date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,19.04,19.04,18.94,19.0,114200.0,11.6066,11.6066,11.5456,11.5822,114200.0
2005-01-03 09:40:00,19.0,19.04,18.93,18.94,249200.0,11.5822,11.6066,11.5395,11.5456,249200.0
2005-01-03 09:50:00,18.94,18.97,18.9,18.93,73600.0,11.5456,11.5639,11.5212,11.5395,73600.0
2005-01-03 10:00:00,18.92,18.99,18.91,18.95,166400.0,11.5334,11.5761,11.5273,11.5517,166400.0
2005-01-03 10:10:00,18.96,18.97,18.92,18.93,86600.0,11.5578,11.5639,11.5334,11.5395,86600.0
2005-01-03 10:20:00,18.93,19.03,18.93,19.03,219200.0,11.5395,11.6005,11.5395,11.6005,219200.0
2005-01-03 10:30:00,19.03,19.04,18.98,18.99,211600.0,11.6005,11.6066,11.57,11.5761,211600.0
2005-01-03 10:40:00,19.0,19.04,18.98,18.99,139800.0,11.5822,11.6066,11.57,11.5761,139800.0
2005-01-03 10:50:00,18.99,19.0,18.96,18.97,71600.0,11.5761,11.5822,11.5578,11.5639,71600.0
2005-01-03 11:00:00,18.95,18.96,18.88,18.93,122600.0,11.5517,11.5578,11.509,11.5395,122600.0
2005-01-03 11:10:00,18.93,18.99,18.93,18.99,56400.0,11.5395,11.5761,11.5395,11.5761,56400.0
2005-01-03 11:20:00,18.99,19.03,18.98,18.98,85400.0,11.5761,11.6005,11.57,11.57,85400.0
2005-01-03 11:30:00,18.99,19.02,18.96,18.96,38800.0,11.5761,11.5944,11.5578,11.5578,38800.0
2005-01-03 11:40:00,18.97,18.99,18.96,18.98,120000.0,11.5639,11.5761,11.5578,11.57,120000.0
2005-01-03 11:50:00,18.97,19.0,18.93,19.0,58000.0,11.5639,11.5822,11.5395,11.5822,58000.0
2005-01-03 12:00:00,18.98,19.0,18.98,19.0,231200.0,11.57,11.5822,11.57,11.5822,231200.0
2005-01-03 12:10:00,19.0,19.0,18.97,18.98,170800.0,11.5822,11.5822,11.5639,11.57,170800.0
2005-01-03 12:20:00,18.98,19.0,18.97,18.99,39600.0,11.57,11.5822,11.5639,11.5761,39600.0
2005-01-03 12:30:00,18.99,18.99,18.96,18.97,54400.0,11.5761,11.5761,11.5578,11.5639,54400.0
2005-01-03 12:40:00,18.97,19.0,18.96,18.99,356600.0,11.5639,11.5822,11.5578,11.5761,356600.0
2005-01-03 12:50:00,18.99,19.0,18.97,18.99,33600.0,11.5761,11.5822,11.5639,11.5761,33600.0
2005-01-03 13:00:00,18.99,19.0,18.93,18.93,43400.0,11.5761,11.5822,11.5395,11.5395,43400.0
2005-01-03 13:10:00,18.93,18.95,18.93,18.93,28800.0,11.5395,11.5517,11.5395,11.5395,28800.0
2005-01-03 13:20:00,18.93,18.93,18.85,18.87,79400.0,11.5395,11.5395,11.4908,11.5029,79400.0
2005-01-03 13:30:00,18.87,18.9,18.85,18.9,84200.0,11.5029,11.5212,11.4908,11.5212,84200.0
2005-01-03 13:40:00,18.89,18.89,18.83,18.85,73600.0,11.5151,11.5151,11.4786,11.4908,73600.0
2005-01-03 13:50:00,18.84,18.85,18.8,18.81,140000.0,11.4847,11.4908,11.4603,11.4664,140000.0
2005-01-03 14:00:00,18.8,18.8,18.76,18.77,146200.0,11.4603,11.4603,11.4359,11.442,146200.0
2005-01-03 14:10:00,18.77,18.77,18.73,18.75,160600.0,11.442,11.442,11.4176,11.4298,160600.0
2005-01-03 14:20:00,18.76,18.77,18.74,18.77,312000.0,11.4359,11.442,11.4237,11.442,312000.0
2005-01-03 14:30:00,18.75,18.8,18.75,18.78,245000.0,11.4298,11.4603,11.4298,11.4481,245000.0
2005-01-03 14:40:00,18.77,18.78,18.75,18.75,216600.0,11.442,11.4481,11.4298,11.4298,216600.0
2005-01-03 14:50:00,18.75,18.79,18.7,18.75,303400.0,11.4298,11.4542,11.3993,11.4298,303400.0
2005-01-03 15:00:00,18.74,18.74,18.68,18.71,99400.0,11.4237,11.4237,11.3871,11.4054,99400.0
2005-01-03 15:10:00,18.7,18.7,18.59,18.6,245000.0,11.3993,11.3993,11.3323,11.3384,245000.0
2005-01-03 15:20:00,18.6,18.68,18.6,18.67,87000.0,11.3384,11.3871,11.3384,11.381,87000.0
2005-01-03 15:30:00,18.67,18.68,18.66,18.66,62200.0,11.381,11.3871,11.3749,11.3749,62200.0
2005-01-03 15:40:00,18.66,18.7,18.66,18.68,164400.0,11.3749,11.3993,11.3749,11.3871,164400.0
2005-01-03 15:50:00,18.68,18.7,18.59,18.59,341400.0,11.3871,11.3993,11.3323,11.3323,341400.0
2005-01-04 09:30:00,18.37,18.38,18.03,18.03,464400.0,11.1982,11.2042,10.9909,10.9909,464400.0
2005-01-04 09:40:00,18.04,18.2,18.04,18.11,258400.0,10.997,11.0945,10.997,11.0397,258400.0
2005-01-04 09:50:00,18.13,18.35,18.08,18.25,531000.0,11.0518,11.186,11.0214,11.125,531000.0
2005-01-04 10:00:00,18.25,18.3,18.24,18.29,243200.0,11.125,11.1555,11.1189,11.1494,243200.0
2005-01-04 10:10:00,18.29,18.29,18.16,18.17,281400.0,11.1494,11.1494,11.0701,11.0762,281400.0
2005-01-04 10:20:00,18.17,18.2,18.11,18.15,316800.0,11.0762,11.0945,11.0397,11.064,316800.0
2005-01-04 10:30:00,18.16,18.17,18.13,18.15,305200.0,11.0701,11.0762,11.0518,11.064,305200.0
2005-01-04 10:40:00,18.15,18.15,18.07,18.11,345000.0,11.064,11.064,11.0153,11.0397,345000.0
2005-01-04 10:50:00,18.11,18.13,18.03,18.05,164800.0,11.0397,11.0518,10.9909,11.0031,164800.0
2005-01-04 11:00:00,18.05,18.08,17.99,18.0,273400.0,11.0031,11.0214,10.9665,10.9726,273400.0
2005-01-04 11:10:00,18.0,18.08,17.98,18.06,169800.0,10.9726,11.0214,10.9604,11.0092,169800.0
2005-01-04 11:20:00,18.05,18.07,18.01,18.01,80800.0,11.0031,11.0153,10.9787,10.9787,80800.0
2005-01-04 11:30:00,18.01,18.04,17.99,18.01,142200.0,10.9787,10.997,10.9665,10.9787,142200.0
2005-01-04 11:40:00,18.0,18.01,17.96,17.96,117600.0,10.9726,10.9787,10.9482,10.9482,117600.0
2005-01-04 11:50:00,17.96,17.98,17.91,17.97,190200.0,10.9482,10.9604,10.9177,10.9543,190200.0
2005-01-04 12:00:00,17.97,17.97,17.93,17.94,85800.0,10.9543,10.9543,10.9299,10.936,85800.0
2005-01-04 12:10:00,17.93,17.99,17.89,17.99,89600.0,10.9299,10.9665,10.9055,10.9665,89600.0
2005-01-04 12:20:00,17.99,17.99,17.96,17.96,110400.0,10.9665,10.9665,10.9482,10.9482,110400.0
2005-01-04 12:30:00,17.96,18.0,17.93,17.98,89200.0,10.9482,10.9726,10.9299,10.9604,89200.0
2005-01-04 12:40:00,17.99,18.0,17.97,18.0,55800.0,10.9665,10.9726,10.9543,10.9726,55800.0
2005-01-04 12:50:00,18.0,18.07,17.99,18.02,126400.0,10.9726,11.0153,10.9665,10.9848,126400.0
2005-01-04 13:00:00,18.02,18.13,18.02,18.12,199000.0,10.9848,11.0518,10.9848,11.0458,199000.0
2005-01-04 13:10:00,18.12,18.13,18.09,18.11,110800.0,11.0458,11.0518,11.0275,11.0397,110800.0
2005-01-04 13:20:00,18.11,18.13,18.07,18.13,128400.0,11.0397,11.0518,11.0153,11.0518,128400.0
2005-01-04 13:30:00,18.13,18.2,18.12,18.18,175000.0,11.0518,11.0945,11.0458,11.0823,175000.0
2005-01-04 13:40:00,18.18,18.19,18.11,18.13,134800.0,11.0823,11.0884,11.0397,11.0518,134800.0
2005-01-04 13:50:00,18.13,18.13,18.01,18.04,204400.0,11.0518,11.0518,10.9787,10.997,204400.0
2005-01-04 14:00:00,18.04,18.05,17.98,18.0,156800.0,10.997,11.0031,10.9604,10.9726,156800.0
2005-01-04 14:10:00,18.0,18.06,17.96,17.96,102000.0,10.9726,11.0092,10.9482,10.9482,102000.0
2005-01-04 14:20:00,17.96,17.97,17.91,17.96,137400.0,10.9482,10.9543,10.9177,10.9482,137400.0
2005-01-04 14:30:00,17.96,17.97,17.92,17.95,146800.0,10.9482,10.9543,10.9238,10.9421,146800.0
2005-01-04 14:40:00,17.95,17.97,17.9,17.9,129800.0,10.9421,10.9543,10.9116,10.9116,129800.0
2005-01-04 14:50:00,17.9,17.95,17.89,17.93,157800.0,10.9116,10.9421,10.9055,10.9299,157800.0
2005-01-04 15:00:00,17.91,17.95,17.91,17.93,145000.0,10.9177,10.9421,10.9177,10.9299,145000.0
2005-01-04 15:10:00,17.93,17.93,17.89,17.89,78000.0,10.9299,10.9299,10.9055,10.9055,78000.0
2005-01-04 15:20:00,17.89,17.9,17.79,17.8,269200.0,10.9055,10.9116,10.8446,10.8507,269200.0
2005-01-04 15:30:00,17.8,17.9,17.79,17.9,244600.0,10.8507,10.9116,10.8446,10.9116,244600.0
2005-01-04 15:40:00,17.89,17.9,17.81,17.81,240200.0,10.9055,10.9116,10.8568,10.8568,240200.0
2005-01-04 15:50:00,17.82,17.89,17.78,17.89,626400.0,10.8629,10.9055,10.8385,10.9055,626400.0
2005-01-05 09:30:00,17.8,17.92,17.75,17.75,230400.0,10.8507,10.9238,10.8202,10.8202,230400.0
2005-01-05 09:40:00,17.75,17.8,17.66,17.8,333800.0,10.8202,10.8507,10.7653,10.8507,333800.0
2005-01-05 09:50:00,17.8,17.97,17.78,17.86,397600.0,10.8507,10.9543,10.8385,10.8873,397600.0
2005-01-05 10:00:00,17.87,17.99,17.85,17.97,260600.0,10.8934,10.9665,10.8812,10.9543,260600.0
2005-01-05 10:10:00,17.94,17.98,17.84,17.88,206000.0,10.936,10.9604,10.8751,10.8995,206000.0
2005-01-05 10:20:00,17.86,17.94,17.85,17.88,265400.0,10.8873,10.936,10.8812,10.8995,265400.0
2005-01-05 10:30:00,17.88,17.92,17.88,17.9,235400.0,10.8995,10.9238,10.8995,10.9116,235400.0
2005-01-05 10:40:00,17.9,17.95,17.89,17.94,289400.0,10.9116,10.9421,10.9055,10.936,289400.0
2005-01-05 10:50:00,17.94,17.99,17.93,17.96,131200.0,10.936,10.9665,10.9299,10.9482,131200.0
2005-01-05 11:00:00,17.95,18.02,17.95,17.96,263600.0,10.9421,10.9848,10.9421,10.9482,263600.0
2005-01-05 11:10:00,17.96,18.01,17.96,17.97,160000.0,10.9482,10.9787,10.9482,10.9543,160000.0
2005-01-05 11:20:00,17.97,18.0,17.92,17.97,63400.0,10.9543,10.9726,10.9238,10.9543,63400.0
2005-01-05 11:30:00,17.98,17.99,17.92,17.93,77600.0,10.9604,10.9665,10.9238,10.9299,77600.0
2005-01-05 11:40:00,17.93,17.99,17.93,17.98,59000.0,10.9299,10.9665,10.9299,10.9604,59000.0
2005-01-05 11:50:00,17.98,17.99,17.92,17.95,48000.0,10.9604,10.9665,10.9238,10.9421,48000.0
2005-01-05 12:00:00,17.95,17.98,17.93,17.97,55400.0,10.9421,10.9604,10.9299,10.9543,55400.0
2005-01-05 12:10:00,17.96,17.96,17.87,17.87,83200.0,10.9482,10.9482,10.8934,10.8934,83200.0
2005-01-05 12:20:00,17.88,17.93,17.87,17.87,54400.0,10.8995,10.9299,10.8934,10.8934,54400.0
2005-01-05 12:30:00,17.88,17.88,17.73,17.77,126200.0,10.8995,10.8995,10.808,10.8324,126200.0
2005-01-05 12:40:00,17.77,17.84,17.75,17.8,83800.0,10.8324,10.8751,10.8202,10.8507,83800.0
2005-01-05 12:50:00,17.8,17.82,17.75,17.8,184000.0,10.8507,10.8629,10.8202,10.8507,184000.0
2005-01-05 13:00:00,17.8,17.84,17.79,17.84,108400.0,10.8507,10.8751,10.8446,10.8751,108400.0
2005-01-05 13:10:00,17.83,17.83,17.77,17.77,39400.0,10.869,10.869,10.8324,10.8324,39400.0
2005-01-05 13:20:00,17.77,17.82,17.77,17.8,56000.0,10.8324,10.8629,10.8324,10.8507,56000.0
2005-01-05 13:30:00,17.8,17.82,17.78,17.79,56200.0,10.8507,10.8629,10.8385,10.8446,56200.0
2005-01-05 13:40:00,17.8,17.82,17.77,17.77,54600.0,10.8507,10.8629,10.8324,10.8324,54600.0
2005-01-05 13:50:00,17.77,17.8,17.75,17.78,69200.0,10.8324,10.8507,10.8202,10.8385,69200.0
2005-01-05 14:00:00,17.78,17.8,17.77,17.78,63600.0,10.8385,10.8507,10.8324,10.8385,63600.0
2005-01-05 14:10:00,17.79,17.8,17.75,17.75,105200.0,10.8446,10.8507,10.8202,10.8202,105200.0
2005-01-05 14:20:00,17.75,17.79,17.75,17.75,94000.0,10.8202,10.8446,10.8202,10.8202,94000.0
2005-01-05 14:30:00,17.77,17.8,17.75,17.78,47200.0,10.8324,10.8507,10.8202,10.8385,47200.0
2005-01-05 14:40:00,17.78,17.78,17.75,17.77,43400.0,10.8385,10.8385,10.8202,10.8324,43400.0
2005-01-05 14:50:00,17.75,17.78,17.68,17.69,188200.0,10.8202,10.8385,10.7775,10.7836,188200.0
2005-01-05 15:00:00,17.69,17.77,17.68,17.7,201800.0,10.7836,10.8324,10.7775,10.7897,201800.0
2005-01-05 15:10:00,17.71,17.74,17.69,17.71,165000.0,10.7958,10.8141,10.7836,10.7958,165000.0
2005-01-05 15:20:00,17.71,17.71,17.64,17.66,287000.0,10.7958,10.7958,10.7532,10.7653,287000.0
2005-01-05 15:30:00,17.66,17.68,17.64,17.64,143400.0,10.7653,10.7775,10.7532,10.7532,143400.0
2005-01-05 15:40:00,17.64,17.71,17.61,17.67,458200.0,10.7532,10.7958,10.7349,10.7714,458200.0
2005-01-05 15:50:00,17.68,17.68,17.65,17.67,188000.0,10.7775,10.7775,10.7592,10.7714,188000.0
2005-01-06 09:30:00,17.64,17.8,17.64,17.79,60000.0,10.7532,10.8507,10.7532,10.8446,60000.0
2005-01-06 09:40:00,17.81,17.82,17.75,17.77,48000.0,10.8568,10.8629,10.8202,10.8324,48000.0
2005-01-06 09:50:00,17.77,17.77,17.69,17.7,48600.0,10.8324,10.8324,10.7836,10.7897,48600.0
2005-01-06 10:00:00,17.72,17.73,17.67,17.68,48600.0,10.8019,10.808,10.7714,10.7775,48600.0
2005-01-06 10:10:00,17.68,17.68,17.63,17.65,67400.0,10.7775,10.7775,10.7471,10.7592,67400.0
2005-01-06 10:20:00,17.65,17.7,17.61,17.61,105800.0,10.7592,10.7897,10.7349,10.7349,105800.0
2005-01-06 10:30:00,17.61,17.71,17.61,17.67,61600.0,10.7349,10.7958,10.7349,10.7714,61600.0
2005-01-06 10:40:00,17.67,17.67,17.59,17.6,29800.0,10.7714,10.7714,10.7227,10.7288,29800.0
2005-01-06 10:50:00,17.6,17.6,17.57,17.58,34000.0,10.7288,10.7288,10.7105,10.7166,34000.0
2005-01-06 11:00:00,17.58,17.66,17.57,17.65,66400.0,10.7166,10.7653,10.7105,10.7592,66400.0
2005-01-06 11:10:00,17.65,17.79,17.63,17.75,163000.0,10.7592,10.8446,10.7471,10.8202,163000.0
2005-01-06 11:20:00,17.75,17.79,17.65,17.67,209600.0,10.8202,10.8446,10.7592,10.7714,209600.0
2005-01-06 11:30:00,17.67,17.73,17.57,17.57,96600.0,10.7714,10.808,10.7105,10.7105,96600.0
2005-01-06 11:40:00,17.57,17.62,17.57,17.62,111800.0,10.7105,10.741,10.7105,10.741,111800.0
2005-01-06 11:50:00,17.61,17.62,17.58,17.59,67800.0,10.7349,10.741,10.7166,10.7227,67800.0
2005-01-06 12:00:00,17.59,17.65,17.58,17.64,161600.0,10.7227,10.7592,10.7166,10.7532,161600.0
2005-01-06 12:10:00,17.64,17.65,17.59,17.62,27400.0,10.7532,10.7592,10.7227,10.741,27400.0
2005-01-06 12:20:00,17.63,17.66,17.63,17.66,27400.0,10.7471,10.7653,10.7471,10.7653,27400.0
2005-01-06 12:30:00,17.66,17.67,17.59,17.61,53600.0,10.7653,10.7714,10.7227,10.7349,53600.0
2005-01-06 12:40:00,17.61,17.64,17.6,17.61,34000.0,10.7349,10.7532,10.7288,10.7349,34000.0
2005-01-06 12:50:00,17.61,17.63,17.6,17.6,40600.0,10.7349,10.7471,10.7288,10.7288,40600.0
2005-01-06 13:00:00,17.6,17.65,17.6,17.61,40400.0,10.7288,10.7592,10.7288,10.7349,40400.0
2005-01-06 13:10:00,17.61,17.63,17.59,17.59,24000.0,10.7349,10.7471,10.7227,10.7227,24000.0
2005-01-06 13:20:00,17.59,17.68,17.59,17.63,147600.0,10.7227,10.7775,10.7227,10.7471,147600.0
2005-01-06 13:30:00,17.64,17.67,17.63,17.67,41800.0,10.7532,10.7714,10.7471,10.7714,41800.0
2005-01-06 13:40:00,17.67,17.7,17.67,17.7,356400.0,10.7714,10.7897,10.7714,10.7897,356400.0
2005-01-06 13:50:00,17.7,17.74,17.7,17.71,116000.0,10.7897,10.8141,10.7897,10.7958,116000.0
2005-01-06 14:00:00,17.71,17.73,17.69,17.7,75000.0,10.7958,10.808,10.7836,10.7897,75000.0
2005-01-06 14:10:00,17.7,17.71,17.68,17.7,39000.0,10.7897,10.7958,10.7775,10.7897,39000.0
2005-01-06 14:20:00,17.7,17.7,17.68,17.68,255400.0,10.7897,10.7897,10.7775,10.7775,255400.0
2005-01-06 14:30:00,17.67,17.68,17.66,17.68,221000.0,10.7714,10.7775,10.7653,10.7775,221000.0
2005-01-06 14:40:00,17.67,17.69,17.66,17.66,100400.0,10.7714,10.7836,10.7653,10.7653,100400.0
2005-01-06 14:50:00,17.66,17.68,17.61,17.61,48400.0,10.7653,10.7775,10.7349,10.7349,48400.0
2005-01-06 15:00:00,17.61,17.68,17.6,17.68,71400.0,10.7349,10.7775,10.7288,10.7775,71400.0
2005-01-06 15:10:00,17.68,17.69,17.64,17.64,39800.0,10.7775,10.7836,10.7532,10.7532,39800.0
2005-01-06 15:20:00,17.64,17.65,17.62,17.65,73600.0,10.7532,10.7592,10.741,10.7592,73600.0
2005-01-06 15:30:00,17.64,17.64,17.59,17.6,159200.0,10.7532,10.7532,10.7227,10.7288,159200.0
2005-01-06 15:40:00,17.6,17.64,17.6,17.61,159800.0,10.7288,10.7532,10.7288,10.7349,159800.0
2005-01-06 15:50:00,17.61,17.64,17.58,17.63,176200.0,10.7349,10.7532,10.7166,10.7471,176200.0
2005-01-07 09:30:00,17.81,17.99,17.81,17.96,326200.0,10.8568,10.9665,10.8568,10.9482,326200.0
2005-01-07 09:40:00,17.96,18.11,17.96,18.1,444000.0,10.9482,11.0397,10.9482,11.0336,444000.0
2005-01-07 09:50:00,18.1,18.11,18.01,18.03,309600.0,11.0336,11.0397,10.9787,10.9909,309600.0
2005-01-07 10:00:00,18.03,18.1,17.98,18.05,225600.0,10.9909,11.0336,10.9604,11.0031,225600.0
2005-01-07 10:10:00,18.05,18.05,17.93,17.97,251600.0,11.0031,11.0031,10.9299,10.9543,251600.0
2005-01-07 10:20:00,17.97,17.97,17.65,17.66,231200.0,10.9543,10.9543,10.7592,10.7653,231200.0
2005-01-07 10:30:00,17.67,17.81,17.67,17.75,241400.0,10.7714,10.8568,10.7714,10.8202,241400.0
2005-01-07 10:40:00,17.74,17.78,17.65,17.75,143000.0,10.8141,10.8385,10.7592,10.8202,143000.0
2005-01-07 10:50:00,17.75,17.75,17.68,17.72,187800.0,10.8202,10.8202,10.7775,10.8019,187800.0
2005-01-07 11:00:00,17.73,17.83,17.73,17.83,81000.0,10.808,10.869,10.808,10.869,81000.0
2005-01-07 11:10:00,17.83,17.88,17.81,17.84,87600.0,10.869,10.8995,10.8568,10.8751,87600.0
2005-01-07 11:20:00,17.84,17.89,17.81,17.89,66400.0,10.8751,10.9055,10.8568,10.9055,66400.0
2005-01-07 11:30:00,17.87,17.89,17.79,17.81,62800.0,10.8934,10.9055,10.8446,10.8568,62800.0
2005-01-07 11:40:00,17.82,17.84,17.77,17.81,85000.0,10.8629,10.8751,10.8324,10.8568,85000.0
2005-01-07 11:50:00,17.82,17.86,17.81,17.86,68200.0,10.8629,10.8873,10.8568,10.8873,68200.0
2005-01-07 12:00:00,17.86,17.89,17.84,17.88,86600.0,10.8873,10.9055,10.8751,10.8995,86600.0
2005-01-07 12:10:00,17.88,17.89,17.86,17.87,182600.0,10.8995,10.9055,10.8873,10.8934,182600.0
2005-01-07 12:20:00,17.88,17.89,17.85,17.86,94400.0,10.8995,10.9055,10.8812,10.8873,94400.0
2005-01-07 12:30:00,17.86,17.89,17.85,17.85,98000.0,10.8873,10.9055,10.8812,10.8812,98000.0
2005-01-07 12:40:00,17.86,17.91,17.86,17.88,40800.0,10.8873,10.9177,10.8873,10.8995,40800.0
2005-01-07 12:50:00,17.88,17.88,17.86,17.87,23400.0,10.8995,10.8995,10.8873,10.8934,23400.0
2005-01-07 13:00:00,17.87,17.92,17.87,17.88,108200.0,10.8934,10.9238,10.8934,10.8995,108200.0
2005-01-07 13:10:00,17.88,17.92,17.88,17.89,72600.0,10.8995,10.9238,10.8995,10.9055,72600.0
2005-01-07 13:20:00,17.89,17.89,17.83,17.86,97000.0,10.9055,10.9055,10.869,10.8873,97000.0
2005-01-07 13:30:00,17.86,17.86,17.82,17.82,89600.0,10.8873,10.8873,10.8629,10.8629,89600.0
2005-01-07 13:40:00,17.81,17.84,17.78,17.81,56400.0,10.8568,10.8751,10.8385,10.8568,56400.0
2005-01-07 13:50:00,17.81,17.86,17.79,17.86,34200.0,10.8568,10.8873,10.8446,10.8873,34200.0
2005-01-07 14:00:00,17.86,17.86,17.81,17.81,141400.0,10.8873,10.8873,10.8568,10.8568,141400.0
2005-01-07 14:10:00,17.8,17.89,17.78,17.8,90600.0,10.8507,10.9055,10.8385,10.8507,90600.0
2005-01-07 14:20:00,17.8,17.84,17.78,17.83,46200.0,10.8507,10.8751,10.8385,10.869,46200.0
2005-01-07 14:30:00,17.82,17.84,17.77,17.78,159000.0,10.8629,10.8751,10.8324,10.8385,159000.0
2005-01-07 14:40:00,17.78,17.81,17.78,17.8,85200.0,10.8385,10.8568,10.8385,10.8507,85200.0
2005-01-07 14:50:00,17.8,17.83,17.8,17.82,25800.0,10.8507,10.869,10.8507,10.8629,25800.0
2005-01-07 15:00:00,17.82,17.86,17.82,17.83,230800.0,10.8629,10.8873,10.8629,10.869,230800.0
2005-01-07 15:10:00,17.83,17.88,17.82,17.85,124600.0,10.869,10.8995,10.8629,10.8812,124600.0
2005-01-07 15:20:00,17.86,17.89,17.85,17.86,163000.0,10.8873,10.9055,10.8812,10.8873,163000.0
2005-01-07 15:30:00,17.86,17.89,17.85,17.85,97400.0,10.8873,10.9055,10.8812,10.8812,97400.0
2005-01-07 15:40:00,17.86,17.87,17.84,17.84,121200.0,10.8873,10.8934,10.8751,10.8751,121200.0
2005-01-07 15:50:00,17.85,17.85,17.8,17.81,265800.0,10.8812,10.8812,10.8507,10.8568,265800.0
2005-01-10 09:30:00,17.85,18.0,17.83,17.92,248000.0,10.8812,10.9726,10.869,10.9238,248000.0
2005-01-10 09:40:00,17.92,17.93,17.81,17.83,97400.0,10.9238,10.9299,10.8568,10.869,97400.0
2005-01-10 09:50:00,17.83,17.83,17.68,17.75,276200.0,10.869,10.869,10.7775,10.8202,276200.0
2005-01-10 10:00:00,17.76,17.78,17.71,17.74,146200.0,10.8263,10.8385,10.7958,10.8141,146200.0
2005-01-10 10:10:00,17.74,17.77,17.68,17.69,163400.0,10.8141,10.8324,10.7775,10.7836,163400.0
2005-01-10 10:20:00,17.7,17.84,17.69,17.8,433400.0,10.7897,10.8751,10.7836,10.8507,433400.0
2005-01-10 10:30:00,17.78,17.8,17.7,17.72,217800.0,10.8385,10.8507,10.7897,10.8019,217800.0
2005-01-10 10:40:00,17.72,17.74,17.68,17.73,183000.0,10.8019,10.8141,10.7775,10.808,183000.0
2005-01-10 10:50:00,17.74,17.85,17.74,17.81,91400.0,10.8141,10.8812,10.8141,10.8568,91400.0
2005-01-10 11:00:00,17.79,17.82,17.77,17.82,73400.0,10.8446,10.8629,10.8324,10.8629,73400.0
2005-01-10 11:10:00,17.83,17.85,17.78,17.81,133200.0,10.869,10.8812,10.8385,10.8568,133200.0
2005-01-10 11:20:00,17.81,17.84,17.79,17.83,118000.0,10.8568,10.8751,10.8446,10.869,118000.0
2005-01-10 11:30:00,17.83,17.83,17.75,17.75,103200.0,10.869,10.869,10.8202,10.8202,103200.0
2005-01-10 11:40:00,17.75,17.75,17.68,17.7,159000.0,10.8202,10.8202,10.7775,10.7897,159000.0
2005-01-10 11:50:00,17.7,17.72,17.65,17.7,191800.0,10.7897,10.8019,10.7592,10.7897,191800.0
2005-01-10 12:00:00,17.71,17.74,17.71,17.73,121600.0,10.7958,10.8141,10.7958,10.808,121600.0
2005-01-10 12:10:00,17.73,17.74,17.71,17.74,93600.0,10.808,10.8141,10.7958,10.8141,93600.0
2005-01-10 12:20:00,17.74,17.75,17.73,17.74,40400.0,10.8141,10.8202,10.808,10.8141,40400.0
2005-01-10 12:30:00,17.73,17.75,17.72,17.75,127200.0,10.808,10.8202,10.8019,10.8202,127200.0
2005-01-10 12:40:00,17.75,17.76,17.73,17.73,72200.0,10.8202,10.8263,10.808,10.808,72200.0
2005-01-10 12:50:00,17.72,17.73,17.71,17.73,26000.0,10.8019,10.808,10.7958,10.808,26000.0
2005-01-10 13:00:00,17.71,17.74,17.7,17.74,123400.0,10.7958,10.8141,10.7897,10.8141,123400.0
2005-01-10 13:10:00,17.75,17.75,17.73,17.73,170400.0,10.8202,10.8202,10.808,10.808,170400.0
2005-01-10 13:20:00,17.73,17.75,17.73,17.73,23200.0,10.808,10.8202,10.808,10.808,23200.0
2005-01-10 13:30:00,17.74,17.75,17.73,17.74,95800.0,10.8141,10.8202,10.808,10.8141,95800.0
2005-01-10 13:40:00,17.74,17.75,17.74,17.75,39400.0,10.8141,10.8202,10.8141,10.8202,39400.0
2005-01-10 13:50:00,17.75,17.75,17.72,17.72,39000.0,10.8202,10.8202,10.8019,10.8019,39000.0
2005-01-10 14:00:00,17.71,17.72,17.68,17.68,75600.0,10.7958,10.8019,10.7775,10.7775,75600.0
2005-01-10 14:10:00,17.68,17.7,17.63,17.69,229400.0,10.7775,10.7897,10.7471,10.7836,229400.0
2005-01-10 14:20:00,17.69,17.71,17.68,17.69,65600.0,10.7836,10.7958,10.7775,10.7836,65600.0
2005-01-10 14:30:00,17.69,17.71,17.68,17.68,195000.0,10.7836,10.7958,10.7775,10.7775,195000.0
2005-01-10 14:40:00,17.68,17.69,17.66,17.68,45400.0,10.7775,10.7836,10.7653,10.7775,45400.0
2005-01-10 14:50:00,17.68,17.68,17.67,17.68,51200.0,10.7775,10.7775,10.7714,10.7775,51200.0
2005-01-10 15:00:00,17.68,17.69,17.66,17.68,110000.0,10.7775,10.7836,10.7653,10.7775,110000.0
2005-01-10 15:10:00,17.68,17.68,17.64,17.64,101200.0,10.7775,10.7775,10.7532,10.7532,101200.0
2005-01-10 15:20:00,17.64,17.65,17.6,17.64,94600.0,10.7532,10.7592,10.7288,10.7532,94600.0
2005-01-10 15:30:00,17.64,17.65,17.59,17.61,176600.0,10.7532,10.7592,10.7227,10.7349,176600.0
2005-01-10 15:40:00,17.61,17.7,17.61,17.68,163800.0,10.7349,10.7897,10.7349,10.7775,163800.0
2005-01-10 15:50:00,17.68,17.72,17.68,17.72,260800.0,10.7775,10.8019,10.7775,10.8019,260800.0
2005-01-11 09:30:00,17.85,17.96,17.82,17.95,174400.0,10.8812,10.9482,10.8629,10.9421,174400.0
2005-01-11 09:40:00,17.95,17.95,17.85,17.85,203800.0,10.9421,10.9421,10.8812,10.8812,203800.0
2005-01-11 09:50:00,17.85,17.86,17.71,17.74,272400.0,10.8812,10.8873,10.7958,10.8141,272400.0
2005-01-11 10:00:00,17.75,17.75,17.6,17.61,136800.0,10.8202,10.8202,10.7288,10.7349,136800.0
2005-01-11 10:10:00,17.61,17.7,17.6,17.7,112000.0,10.7349,10.7897,10.7288,10.7897,112000.0
2005-01-11 10:20:00,17.7,17.81,17.7,17.79,195000.0,10.7897,10.8568,10.7897,10.8446,195000.0
2005-01-11 10:30:00,17.79,17.79,17.74,17.77,116200.0,10.8446,10.8446,10.8141,10.8324,116200.0
2005-01-11 10:40:00,17.77,17.8,17.75,17.79,84800.0,10.8324,10.8507,10.8202,10.8446,84800.0
2005-01-11 10:50:00,17.79,17.81,17.78,17.8,82800.0,10.8446,10.8568,10.8385,10.8507,82800.0
2005-01-11 11:00:00,17.8,17.82,17.79,17.8,101200.0,10.8507,10.8629,10.8446,10.8507,101200.0
2005-01-11 11:10:00,17.79,17.8,17.76,17.77,63000.0,10.8446,10.8507,10.8263,10.8324,63000.0
2005-01-11 11:20:00,17.77,17.8,17.75,17.79,33600.0,10.8324,10.8507,10.8202,10.8446,33600.0
2005-01-11 11:30:00,17.79,17.79,17.77,17.78,36000.0,10.8446,10.8446,10.8324,10.8385,36000.0
2005-01-11 11:40:00,17.78,17.79,17.76,17.78,41600.0,10.8385,10.8446,10.8263,10.8385,41600.0
2005-01-11 11:50:00,17.78,17.82,17.78,17.81,153400.0,10.8385,10.8629,10.8385,10.8568,153400.0
2005-01-11 12:00:00,17.8,17.83,17.78,17.83,63600.0,10.8507,10.869,10.8385,10.869,63600.0
2005-01-11 12:10:00,17.82,17.82,17.75,17.75,51200.0,10.8629,10.8629,10.8202,10.8202,51200.0
2005-01-11 12:20:00,17.75,17.78,17.74,17.75,91000.0,10.8202,10.8385,10.8141,10.8202,91000.0
2005-01-11 12:30:00,17.75,17.75,17.68,17.72,107400.0,10.8202,10.8202,10.7775,10.8019,107400.0
2005-01-11 12:40:00,17.72,17.72,17.69,17.7,34000.0,10.8019,10.8019,10.7836,10.7897,34000.0
2005-01-11 12:50:00,17.7,17.71,17.7,17.7,29400.0,10.7897,10.7958,10.7897,10.7897,29400.0
2005-01-11 13:00:00,17.7,17.71,17.7,17.7,47600.0,10.7897,10.7958,10.7897,10.7897,47600.0
2005-01-11 13:10:00,17.7,17.73,17.7,17.73,39400.0,10.7897,10.808,10.7897,10.808,39400.0
2005-01-11 13:20:00,17.73,17.75,17.73,17.75,29600.0,10.808,10.8202,10.808,10.8202,29600.0
2005-01-11 13:30:00,17.75,17.75,17.74,17.75,29200.0,10.8202,10.8202,10.8141,10.8202,29200.0
2005-01-11 13:40:00,17.75,17.77,17.75,17.77,25800.0,10.8202,10.8324,10.8202,10.8324,25800.0
2005-01-11 13:50:00,17.77,17.82,17.77,17.82,62200.0,10.8324,10.8629,10.8324,10.8629,62200.0
2005-01-11 14:00:00,17.82,17.85,17.81,17.84,172800.0,10.8629,10.8812,10.8568,10.8751,172800.0
2005-01-11 14:10:00,17.85,17.89,17.85,17.89,155800.0,10.8812,10.9055,10.8812,10.9055,155800.0
2005-01-11 14:20:00,17.89,17.89,17.85,17.85,86600.0,10.9055,10.9055,10.8812,10.8812,86600.0
2005-01-11 14:30:00,17.85,17.86,17.8,17.81,51600.0,10.8812,10.8873,10.8507,10.8568,51600.0
2005-01-11 14:40:00,17.81,17.85,17.81,17.84,166400.0,10.8568,10.8812,10.8568,10.8751,166400.0
2005-01-11 14:50:00,17.84,17.85,17.8,17.83,121800.0,10.8751,10.8812,10.8507,10.869,121800.0
2005-01-11 15:00:00,17.83,17.83,17.81,17.82,42400.0,10.869,10.869,10.8568,10.8629,42400.0
2005-01-11 15:10:00,17.82,17.82,17.79,17.8,76600.0,10.8629,10.8629,10.8446,10.8507,76600.0
2005-01-11 15:20:00,17.8,17.8,17.78,17.78,40000.0,10.8507,10.8507,10.8385,10.8385,40000.0
2005-01-11 15:30:00,17.78,17.82,17.78,17.8,67000.0,10.8385,10.8629,10.8385,10.8507,67000.0
2005-01-11 15:40:00,17.8,17.81,17.79,17.79,57200.0,10.8507,10.8568,10.8446,10.8446,57200.0
2005-01-11 15:50:00,17.79,17.8,17.76,17.78,150000.0,10.8446,10.8507,10.8263,10.8385,150000.0
2005-01-12 09:30:00,17.93,17.93,17.76,17.76,244200.0,11.0063,11.0063,10.9019,10.9019,244200.0
2005-01-12 09:40:00,17.75,17.84,17.71,17.79,216400.0,10.8958,10.951,10.8712,10.9203,216400.0
2005-01-12 09:50:00,17.79,17.84,17.79,17.84,264200.0,10.9203,10.951,10.9203,10.951,264200.0
2005-01-12 10:00:00,17.84,17.84,17.74,17.77,138000.0,10.951,10.951,10.8896,10.908,138000.0
2005-01-12 10:10:00,17.77,17.8,17.73,17.73,103000.0,10.908,10.9265,10.8835,10.8835,103000.0
2005-01-12 10:20:00,17.71,17.71,17.57,17.59,241600.0,10.8712,10.8712,10.7853,10.7976,241600.0
2005-01-12 10:30:00,17.61,17.68,17.56,17.58,143800.0,10.8098,10.8528,10.7791,10.7914,143800.0
2005-01-12 10:40:00,17.57,17.64,17.57,17.63,110400.0,10.7853,10.8282,10.7853,10.8221,110400.0
2005-01-12 10:50:00,17.63,17.66,17.6,17.66,156200.0,10.8221,10.8405,10.8037,10.8405,156200.0
2005-01-12 11:00:00,17.67,17.71,17.66,17.68,194400.0,10.8467,10.8712,10.8405,10.8528,194400.0
2005-01-12 11:10:00,17.68,17.73,17.66,17.72,163800.0,10.8528,10.8835,10.8405,10.8774,163800.0
2005-01-12 11:20:00,17.72,17.72,17.67,17.68,86800.0,10.8774,10.8774,10.8467,10.8528,86800.0
2005-01-12 11:30:00,17.68,17.73,17.68,17.73,79600.0,10.8528,10.8835,10.8528,10.8835,79600.0
2005-01-12 11:40:00,17.73,17.75,17.7,17.74,44200.0,10.8835,10.8958,10.8651,10.8896,44200.0
2005-01-12 11:50:00,17.74,17.75,17.7,17.7,66800.0,10.8896,10.8958,10.8651,10.8651,66800.0
2005-01-12 12:00:00,17.7,17.73,17.66,17.68,67600.0,10.8651,10.8835,10.8405,10.8528,67600.0
2005-01-12 12:10:00,17.69,17.72,17.68,17.71,31800.0,10.8589,10.8774,10.8528,10.8712,31800.0
2005-01-12 12:20:00,17.71,17.75,17.71,17.75,51000.0,10.8712,10.8958,10.8712,10.8958,51000.0
2005-01-12 12:30:00,17.75,17.75,17.71,17.73,73600.0,10.8958,10.8958,10.8712,10.8835,73600.0
2005-01-12 12:40:00,17.73,17.74,17.73,17.73,65400.0,10.8835,10.8896,10.8835,10.8835,65400.0
2005-01-12 12:50:00,17.74,17.75,17.72,17.73,54200.0,10.8896,10.8958,10.8774,10.8835,54200.0
2005-01-12 13:00:00,17.73,17.74,17.72,17.73,22800.0,10.8835,10.8896,10.8774,10.8835,22800.0
2005-01-12 13:10:00,17.72,17.75,17.72,17.74,64800.0,10.8774,10.8958,10.8774,10.8896,64800.0
2005-01-12 13:20:00,17.74,17.75,17.72,17.72,85000.0,10.8896,10.8958,10.8774,10.8774,85000.0
2005-01-12 13:30:00,17.72,17.75,17.7,17.75,104200.0,10.8774,10.8958,10.8651,10.8958,104200.0
2005-01-12 13:40:00,17.75,17.76,17.71,17.71,62400.0,10.8958,10.9019,10.8712,10.8712,62400.0
2005-01-12 13:50:00,17.71,17.73,17.68,17.73,72400.0,10.8712,10.8835,10.8528,10.8835,72400.0
2005-01-12 14:00:00,17.73,17.81,17.72,17.81,134200.0,10.8835,10.9326,10.8774,10.9326,134200.0
2005-01-12 14:10:00,17.81,17.85,17.8,17.85,121600.0,10.9326,10.9572,10.9265,10.9572,121600.0
2005-01-12 14:20:00,17.84,17.87,17.81,17.86,82200.0,10.951,10.9694,10.9326,10.9633,82200.0
2005-01-12 14:30:00,17.86,17.86,17.85,17.85,83800.0,10.9633,10.9633,10.9572,10.9572,83800.0
2005-01-12 14:40:00,17.85,17.85,17.79,17.8,55600.0,10.9572,10.9572,10.9203,10.9265,55600.0
2005-01-12 14:50:00,17.8,17.84,17.8,17.83,78000.0,10.9265,10.951,10.9265,10.9449,78000.0
2005-01-12 15:00:00,17.83,17.83,17.8,17.82,58600.0,10.9449,10.9449,10.9265,10.9387,58600.0
2005-01-12 15:10:00,17.82,17.82,17.81,17.82,53400.0,10.9387,10.9387,10.9326,10.9387,53400.0
2005-01-12 15:20:00,17.81,17.83,17.81,17.82,60200.0,10.9326,10.9449,10.9326,10.9387,60200.0
2005-01-12 15:30:00,17.82,17.88,17.82,17.88,110800.0,10.9387,10.9756,10.9387,10.9756,110800.0
2005-01-12 15:40:00,17.88,17.89,17.83,17.84,111600.0,10.9756,10.9817,10.9449,10.951,111600.0
2005-01-12 15:50:00,17.84,17.91,17.84,17.87,266400.0,10.951,10.994,10.951,10.9694,266400.0
2005-01-13 09:30:00,17.81,17.86,17.57,17.68,247000.0,10.9326,10.9633,10.7853,10.8528,247000.0
2005-01-13 09:40:00,17.7,17.83,17.68,17.73,115800.0,10.8651,10.9449,10.8528,10.8835,115800.0
2005-01-13 09:50:00,17.73,17.75,17.7,17.72,88400.0,10.8835,10.8958,10.8651,10.8774,88400.0
2005-01-13 10:00:00,17.72,17.84,17.7,17.76,160200.0,10.8774,10.951,10.8651,10.9019,160200.0
2005-01-13 10:10:00,17.76,17.81,17.74,17.79,115600.0,10.9019,10.9326,10.8896,10.9203,115600.0
2005-01-13 10:20:00,17.79,17.82,17.77,17.82,95000.0,10.9203,10.9387,10.908,10.9387,95000.0
2005-01-13 10:30:00,17.82,17.87,17.81,17.84,131400.0,10.9387,10.9694,10.9326,10.951,131400.0
2005-01-13 10:40:00,17.83,17.86,17.83,17.86,73800.0,10.9449,10.9633,10.9449,10.9633,73800.0
2005-01-13 10:50:00,17.86,17.95,17.86,17.95,136400.0,10.9633,11.0185,10.9633,11.0185,136400.0
2005-01-13 11:00:00,17.95,18.08,17.91,18.02,238600.0,11.0185,11.0983,10.994,11.0615,238600.0
2005-01-13 11:10:00,18.02,18.02,17.96,18.0,125200.0,11.0615,11.0615,11.0247,11.0492,125200.0
2005-01-13 11:20:00,18.0,18.11,18.0,18.11,125400.0,11.0492,11.1168,11.0492,11.1168,125400.0
2005-01-13 11:30:00,18.11,18.18,18.11,18.18,214400.0,11.1168,11.1597,11.1168,11.1597,214400.0
2005-01-13 11:40:00,18.18,18.18,18.1,18.16,111800.0,11.1597,11.1597,11.1106,11.1474,111800.0
2005-01-13 11:50:00,18.16,18.21,18.15,18.21,74800.0,11.1474,11.1781,11.1413,11.1781,74800.0
2005-01-13 12:00:00,18.2,18.21,18.17,18.17,86400.0,11.172,11.1781,11.1536,11.1536,86400.0
2005-01-13 12:10:00,18.17,18.21,18.17,18.21,48600.0,11.1536,11.1781,11.1536,11.1781,48600.0
2005-01-13 12:20:00,18.21,18.21,18.15,18.21,86200.0,11.1781,11.1781,11.1413,11.1781,86200.0
2005-01-13 12:30:00,18.21,18.23,18.18,18.19,66800.0,11.1781,11.1904,11.1597,11.1659,66800.0
2005-01-13 12:40:00,18.19,18.23,18.19,18.19,46400.0,11.1659,11.1904,11.1659,11.1659,46400.0
2005-01-13 12:50:00,18.19,18.25,18.18,18.23,76200.0,11.1659,11.2027,11.1597,11.1904,76200.0
2005-01-13 13:00:00,18.23,18.25,18.23,18.25,64000.0,11.1904,11.2027,11.1904,11.2027,64000.0
2005-01-13 13:10:00,18.25,18.25,18.21,18.22,98400.0,11.2027,11.2027,11.1781,11.1843,98400.0
2005-01-13 13:20:00,18.22,18.22,18.2,18.2,78800.0,11.1843,11.1843,11.172,11.172,78800.0
2005-01-13 13:30:00,18.2,18.23,18.18,18.2,143400.0,11.172,11.1904,11.1597,11.172,143400.0
2005-01-13 13:40:00,18.2,18.21,18.19,18.21,56800.0,11.172,11.1781,11.1659,11.1781,56800.0
2005-01-13 13:50:00,18.21,18.24,18.21,18.23,140000.0,11.1781,11.1966,11.1781,11.1904,140000.0
2005-01-13 14:00:00,18.23,18.25,18.23,18.25,85400.0,11.1904,11.2027,11.1904,11.2027,85400.0
2005-01-13 14:10:00,18.25,18.31,18.24,18.25,99000.0,11.2027,11.2395,11.1966,11.2027,99000.0
2005-01-13 14:20:00,18.25,18.28,18.24,18.25,133800.0,11.2027,11.2211,11.1966,11.2027,133800.0
2005-01-13 14:30:00,18.25,18.29,18.24,18.24,121000.0,11.2027,11.2272,11.1966,11.1966,121000.0
2005-01-13 14:40:00,18.24,18.25,18.18,18.22,84600.0,11.1966,11.2027,11.1597,11.1843,84600.0
2005-01-13 14:50:00,18.22,18.22,18.19,18.21,34400.0,11.1843,11.1843,11.1659,11.1781,34400.0
2005-01-13 15:00:00,18.21,18.24,18.2,18.2,52800.0,11.1781,11.1966,11.172,11.172,52800.0
2005-01-13 15:10:00,18.2,18.23,18.17,18.17,85400.0,11.172,11.1904,11.1536,11.1536,85400.0
2005-01-13 15:20:00,18.17,18.17,18.08,18.12,160000.0,11.1536,11.1536,11.0983,11.1229,160000.0
2005-01-13 15:30:00,18.11,18.16,18.07,18.12,143200.0,11.1168,11.1474,11.0922,11.1229,143200.0
2005-01-13 15:40:00,18.11,18.12,18.0,18.12,229200.0,11.1168,11.1229,11.0492,11.1229,229200.0
2005-01-13 15:50:00,18.11,18.15,18.1,18.11,272200.0,11.1168,11.1413,11.1106,11.1168,272200.0
2005-01-14 09:30:00,18.12,18.13,18.05,18.11,252000.0,11.1229,11.129,11.0799,11.1168,252000.0
2005-01-14 09:40:00,18.1,18.21,18.1,18.18,123800.0,11.1106,11.1781,11.1106,11.1597,123800.0
2005-01-14 09:50:00,18.17,18.22,18.14,18.18,203000.0,11.1536,11.1843,11.1352,11.1597,203000.0
2005-01-14 10:00:00,18.18,18.23,18.15,18.15,212800.0,11.1597,11.1904,11.1413,11.1413,212800.0
2005-01-14 10:10:00,18.15,18.22,18.15,18.17,79600.0,11.1413,11.1843,11.1413,11.1536,79600.0
2005-01-14 10:20:00,18.17,18.23,18.17,18.22,117800.0,11.1536,11.1904,11.1536,11.1843,117800.0
2005-01-14 10:30:00,18.23,18.24,18.17,18.21,147600.0,11.1904,11.1966,11.1536,11.1781,147600.0
2005-01-14 10:40:00,18.21,18.22,18.1,18.11,100000.0,11.1781,11.1843,11.1106,11.1168,100000.0
2005-01-14 10:50:00,18.11,18.15,18.11,18.14,103800.0,11.1168,11.1413,11.1168,11.1352,103800.0
2005-01-14 11:00:00,18.14,18.18,18.14,18.16,60400.0,11.1352,11.1597,11.1352,11.1474,60400.0
2005-01-14 11:10:00,18.15,18.16,18.14,18.16,34800.0,11.1413,11.1474,11.1352,11.1474,34800.0
2005-01-14 11:20:00,18.15,18.21,18.13,18.21,59400.0,11.1413,11.1781,11.129,11.1781,59400.0
2005-01-14 11:30:00,18.2,18.23,18.18,18.18,91200.0,11.172,11.1904,11.1597,11.1597,91200.0
2005-01-14 11:40:00,18.18,18.18,18.12,18.15,109000.0,11.1597,11.1597,11.1229,11.1413,109000.0
2005-01-14 11:50:00,18.15,18.17,18.14,18.15,70000.0,11.1413,11.1536,11.1352,11.1413,70000.0
2005-01-14 12:00:00,18.15,18.15,18.13,18.13,75400.0,11.1413,11.1413,11.129,11.129,75400.0
2005-01-14 12:10:00,18.13,18.17,18.13,18.17,70200.0,11.129,11.1536,11.129,11.1536,70200.0
2005-01-14 12:20:00,18.16,18.19,18.16,18.17,42600.0,11.1474,11.1659,11.1474,11.1536,42600.0
2005-01-14 12:30:00,18.17,18.21,18.14,18.2,30200.0,11.1536,11.1781,11.1352,11.172,30200.0
2005-01-14 12:40:00,18.2,18.21,18.18,18.18,24400.0,11.172,11.1781,11.1597,11.1597,24400.0
2005-01-14 12:50:00,18.18,18.18,18.15,18.18,19000.0,11.1597,11.1597,11.1413,11.1597,19000.0
2005-01-14 13:00:00,18.18,18.23,18.15,18.22,66800.0,11.1597,11.1904,11.1413,11.1843,66800.0
2005-01-14 13:10:00,18.22,18.25,18.22,18.24,141800.0,11.1843,11.2027,11.1843,11.1966,141800.0
2005-01-14 13:20:00,18.23,18.28,18.21,18.27,125400.0,11.1904,11.2211,11.1781,11.215,125400.0
2005-01-14 13:30:00,18.26,18.27,18.24,18.24,56200.0,11.2088,11.215,11.1966,11.1966,56200.0
2005-01-14 13:40:00,18.23,18.24,18.22,18.22,28400.0,11.1904,11.1966,11.1843,11.1843,28400.0
2005-01-14 13:50:00,18.22,18.25,18.21,18.24,78400.0,11.1843,11.2027,11.1781,11.1966,78400.0
2005-01-14 14:00:00,18.24,18.24,18.21,18.22,30600.0,11.1966,11.1966,11.1781,11.1843,30600.0
2005-01-14 14:10:00,18.21,18.25,18.21,18.23,73400.0,11.1781,11.2027,11.1781,11.1904,73400.0
2005-01-14 14:20:00,18.23,18.28,18.23,18.25,55400.0,11.1904,11.2211,11.1904,11.2027,55400.0
2005-01-14 14:30:00,18.26,18.3,18.26,18.3,65400.0,11.2088,11.2334,11.2088,11.2334,65400.0
2005-01-14 14:40:00,18.29,18.38,18.28,18.38,78600.0,11.2272,11.2825,11.2211,11.2825,78600.0
2005-01-14 14:50:00,18.38,18.44,18.34,18.4,164200.0,11.2825,11.3193,11.2579,11.2948,164200.0
2005-01-14 15:00:00,18.41,18.43,18.39,18.41,130400.0,11.3009,11.3132,11.2886,11.3009,130400.0
2005-01-14 15:10:00,18.41,18.41,18.39,18.41,86200.0,11.3009,11.3009,11.2886,11.3009,86200.0
2005-01-14 15:20:00,18.41,18.42,18.37,18.37,126800.0,11.3009,11.307,11.2764,11.2764,126800.0
2005-01-14 15:30:00,18.37,18.38,18.33,18.36,210600.0,11.2764,11.2825,11.2518,11.2702,210600.0
2005-01-14 15:40:00,18.37,18.47,18.35,18.4,242200.0,11.2764,11.3377,11.2641,11.2948,242200.0
2005-01-14 15:50:00,18.4,18.41,18.3,18.32,350600.0,11.2948,11.3009,11.2334,11.2457,350600.0
2005-01-18 09:30:00,18.7,18.7,18.53,18.54,453800.0,11.4789,11.4789,11.3746,11.3807,453800.0
2005-01-18 09:40:00,18.54,18.64,18.3,18.36,517800.0,11.3807,11.4421,11.2334,11.2702,517800.0
2005-01-18 09:50:00,18.36,18.53,18.35,18.41,405600.0,11.2702,11.3746,11.2641,11.3009,405600.0
2005-01-18 10:00:00,18.36,18.53,18.36,18.49,459600.0,11.2702,11.3746,11.2702,11.35,459600.0
2005-01-18 10:10:00,18.49,18.5,18.45,18.5,323200.0,11.35,11.3562,11.3255,11.3562,323200.0
2005-01-18 10:20:00,18.5,18.58,18.47,18.55,262800.0,11.3562,11.4053,11.3377,11.3868,262800.0
2005-01-18 10:30:00,18.55,18.62,18.53,18.59,248400.0,11.3868,11.4298,11.3746,11.4114,248400.0
2005-01-18 10:40:00,18.59,18.64,18.57,18.59,139000.0,11.4114,11.4421,11.3991,11.4114,139000.0
2005-01-18 10:50:00,18.58,18.65,18.58,18.64,96400.0,11.4053,11.4482,11.4053,11.4421,96400.0
2005-01-18 11:00:00,18.64,18.74,18.55,18.67,246400.0,11.4421,11.5035,11.3868,11.4605,246400.0
2005-01-18 11:10:00,18.67,18.75,18.65,18.75,191800.0,11.4605,11.5096,11.4482,11.5096,191800.0
2005-01-18 11:20:00,18.75,18.85,18.75,18.75,185000.0,11.5096,11.571,11.5096,11.5096,185000.0
2005-01-18 11:30:00,18.76,18.92,18.75,18.91,131000.0,11.5158,11.614,11.5096,11.6078,131000.0
2005-01-18 11:40:00,18.89,18.95,18.88,18.89,165800.0,11.5956,11.6324,11.5894,11.5956,165800.0
2005-01-18 11:50:00,18.9,18.99,18.89,18.97,138200.0,11.6017,11.6569,11.5956,11.6447,138200.0
2005-01-18 12:00:00,18.96,18.99,18.93,18.96,123200.0,11.6385,11.6569,11.6201,11.6385,123200.0
2005-01-18 12:10:00,18.99,19.04,18.94,19.0,141000.0,11.6569,11.6876,11.6262,11.6631,141000.0
2005-01-18 12:20:00,19.0,19.1,19.0,19.05,168600.0,11.6631,11.7245,11.6631,11.6938,168600.0
2005-01-18 12:30:00,19.05,19.05,18.93,18.98,163800.0,11.6938,11.6938,11.6201,11.6508,163800.0
2005-01-18 12:40:00,18.99,19.03,18.98,19.01,97800.0,11.6569,11.6815,11.6508,11.6692,97800.0
2005-01-18 12:50:00,19.02,19.05,19.01,19.03,141600.0,11.6754,11.6938,11.6692,11.6815,141600.0
2005-01-18 13:00:00,19.02,19.05,18.97,19.04,110000.0,11.6754,11.6938,11.6447,11.6876,110000.0
2005-01-18 13:10:00,19.05,19.13,19.04,19.13,128200.0,11.6938,11.7429,11.6876,11.7429,128200.0
2005-01-18 13:20:00,19.13,19.25,19.1,19.23,308400.0,11.7429,11.8165,11.7245,11.8043,308400.0
2005-01-18 13:30:00,19.23,19.24,19.15,19.17,101400.0,11.8043,11.8104,11.7552,11.7674,101400.0
2005-01-18 13:40:00,19.17,19.17,19.09,19.1,191800.0,11.7674,11.7674,11.7183,11.7245,191800.0
2005-01-18 13:50:00,19.1,19.11,19.06,19.08,72200.0,11.7245,11.7306,11.6999,11.7122,72200.0
2005-01-18 14:00:00,19.07,19.15,19.01,19.06,167400.0,11.706,11.7552,11.6692,11.6999,167400.0
2005-01-18 14:10:00,19.06,19.11,19.06,19.09,86600.0,11.6999,11.7306,11.6999,11.7183,86600.0
2005-01-18 14:20:00,19.09,19.12,19.05,19.11,139200.0,11.7183,11.7367,11.6938,11.7306,139200.0
2005-01-18 14:30:00,19.11,19.16,19.08,19.12,143800.0,11.7306,11.7613,11.7122,11.7367,143800.0
2005-01-18 14:40:00,19.11,19.14,19.06,19.07,186800.0,11.7306,11.749,11.6999,11.706,186800.0
2005-01-18 14:50:00,19.07,19.13,19.07,19.1,183400.0,11.706,11.7429,11.706,11.7245,183400.0
2005-01-18 15:00:00,19.1,19.14,19.08,19.08,163000.0,11.7245,11.749,11.7122,11.7122,163000.0
2005-01-18 15:10:00,19.08,19.12,19.08,19.11,133000.0,11.7122,11.7367,11.7122,11.7306,133000.0
2005-01-18 15:20:00,19.11,19.14,19.09,19.1,228800.0,11.7306,11.749,11.7183,11.7245,228800.0
2005-01-18 15:30:00,19.09,19.11,19.0,19.0,228400.0,11.7183,11.7306,11.6631,11.6631,228400.0
2005-01-18 15:40:00,19.0,19.1,19.0,19.1,484600.0,11.6631,11.7245,11.6631,11.7245,484600.0
2005-01-18 15:50:00,19.1,19.13,19.06,19.1,335200.0,11.7245,11.7429,11.6999,11.7245,335200.0
2005-01-19 09:30:00,18.98,19.0,18.83,18.83,210200.0,11.6508,11.6631,11.5587,11.5587,210200.0
2005-01-19 09:40:00,18.84,18.88,18.79,18.82,411400.0,11.5649,11.5894,11.5342,11.5526,411400.0
2005-01-19 09:50:00,18.81,18.81,18.75,18.75,621600.0,11.5464,11.5464,11.5096,11.5096,621600.0
2005-01-19 10:00:00,18.74,18.74,18.66,18.71,302800.0,11.5035,11.5035,11.4544,11.4851,302800.0
2005-01-19 10:10:00,18.72,18.74,18.69,18.74,249800.0,11.4912,11.5035,11.4728,11.5035,249800.0
2005-01-19 10:20:00,18.74,18.79,18.73,18.78,256000.0,11.5035,11.5342,11.4973,11.528,256000.0
2005-01-19 10:30:00,18.77,18.77,18.67,18.68,411600.0,11.5219,11.5219,11.4605,11.4666,411600.0
2005-01-19 10:40:00,18.68,18.71,18.68,18.68,119600.0,11.4666,11.4851,11.4666,11.4666,119600.0
2005-01-19 10:50:00,18.7,18.7,18.68,18.68,116200.0,11.4789,11.4789,11.4666,11.4666,116200.0
2005-01-19 11:00:00,18.68,18.68,18.61,18.64,261400.0,11.4666,11.4666,11.4237,11.4421,261400.0
2005-01-19 11:10:00,18.64,18.66,18.63,18.66,115800.0,11.4421,11.4544,11.436,11.4544,115800.0
2005-01-19 11:20:00,18.67,18.69,18.66,18.68,115600.0,11.4605,11.4728,11.4544,11.4666,115600.0
2005-01-19 11:30:00,18.68,18.73,18.68,18.71,114600.0,11.4666,11.4973,11.4666,11.4851,114600.0
2005-01-19 11:40:00,18.72,18.73,18.68,18.72,95000.0,11.4912,11.4973,11.4666,11.4912,95000.0
2005-01-19 11:50:00,18.73,18.73,18.68,18.72,100200.0,11.4973,11.4973,11.4666,11.4912,100200.0
2005-01-19 12:00:00,18.72,18.72,18.67,18.68,37600.0,11.4912,11.4912,11.4605,11.4666,37600.0
2005-01-19 12:10:00,18.68,18.68,18.67,18.68,40800.0,11.4666,11.4666,11.4605,11.4666,40800.0
2005-01-19 12:20:00,18.68,18.71,18.67,18.71,29000.0,11.4666,11.4851,11.4605,11.4851,29000.0
2005-01-19 12:30:00,18.71,18.71,18.68,18.68,34200.0,11.4851,11.4851,11.4666,11.4666,34200.0
2005-01-19 12:40:00,18.68,18.75,18.68,18.74,86000.0,11.4666,11.5096,11.4666,11.5035,86000.0
2005-01-19 12:50:00,18.74,18.78,18.74,18.75,73000.0,11.5035,11.528,11.5035,11.5096,73000.0
2005-01-19 13:00:00,18.75,18.75,18.72,18.72,36600.0,11.5096,11.5096,11.4912,11.4912,36600.0
2005-01-19 13:10:00,18.72,18.75,18.72,18.75,34000.0,11.4912,11.5096,11.4912,11.5096,34000.0
2005-01-19 13:20:00,18.75,18.75,18.72,18.72,38600.0,11.5096,11.5096,11.4912,11.4912,38600.0
2005-01-19 13:30:00,18.72,18.74,18.72,18.74,59400.0,11.4912,11.5035,11.4912,11.5035,59400.0
2005-01-19 13:40:00,18.74,18.74,18.73,18.73,46200.0,11.5035,11.5035,11.4973,11.4973,46200.0
2005-01-19 13:50:00,18.73,18.74,18.68,18.69,94600.0,11.4973,11.5035,11.4666,11.4728,94600.0
2005-01-19 14:00:00,18.68,18.69,18.65,18.65,126600.0,11.4666,11.4728,11.4482,11.4482,126600.0
2005-01-19 14:10:00,18.66,18.68,18.65,18.68,84400.0,11.4544,11.4666,11.4482,11.4666,84400.0
2005-01-19 14:20:00,18.69,18.74,18.68,18.74,37200.0,11.4728,11.5035,11.4666,11.5035,37200.0
2005-01-19 14:30:00,18.73,18.74,18.69,18.7,67600.0,11.4973,11.5035,11.4728,11.4789,67600.0
2005-01-19 14:40:00,18.7,18.73,18.7,18.73,39600.0,11.4789,11.4973,11.4789,11.4973,39600.0
2005-01-19 14:50:00,18.73,18.76,18.72,18.76,86000.0,11.4973,11.5158,11.4912,11.5158,86000.0
2005-01-19 15:00:00,18.75,18.78,18.7,18.71,100800.0,11.5096,11.528,11.4789,11.4851,100800.0
2005-01-19 15:10:00,18.71,18.71,18.65,18.67,260000.0,11.4851,11.4851,11.4482,11.4605,260000.0
2005-01-19 15:20:00,18.67,18.68,18.62,18.63,83600.0,11.4605,11.4666,11.4298,11.436,83600.0
2005-01-19 15:30:00,18.63,18.64,18.57,18.63,138600.0,11.436,11.4421,11.3991,11.436,138600.0
2005-01-19 15:40:00,18.61,18.63,18.57,18.58,347600.0,11.4237,11.436,11.3991,11.4053,347600.0
2005-01-19 15:50:00,18.59,18.61,18.54,18.6,348600.0,11.4114,11.4237,11.3807,11.4175,348600.0
2005-01-20 09:30:00,18.4,18.4,18.28,18.36,102600.0,11.2948,11.2948,11.2211,11.2702,102600.0
2005-01-20 09:40:00,18.38,18.4,18.31,18.36,137800.0,11.2825,11.2948,11.2395,11.2702,137800.0
2005-01-20 09:50:00,18.36,18.36,18.24,18.31,252200.0,11.2702,11.2702,11.1966,11.2395,252200.0
2005-01-20 10:00:00,18.31,18.4,18.29,18.38,150400.0,11.2395,11.2948,11.2272,11.2825,150400.0
2005-01-20 10:10:00,18.39,18.43,18.37,18.39,153800.0,11.2886,11.3132,11.2764,11.2886,153800.0
2005-01-20 10:20:00,18.4,18.46,18.4,18.41,120600.0,11.2948,11.3316,11.2948,11.3009,120600.0
2005-01-20 10:30:00,18.41,18.43,18.39,18.41,145600.0,11.3009,11.3132,11.2886,11.3009,145600.0
2005-01-20 10:40:00,18.41,18.45,18.4,18.43,41000.0,11.3009,11.3255,11.2948,11.3132,41000.0
2005-01-20 10:50:00,18.43,18.5,18.43,18.44,77000.0,11.3132,11.3562,11.3132,11.3193,77000.0
2005-01-20 11:00:00,18.43,18.5,18.43,18.5,57400.0,11.3132,11.3562,11.3132,11.3562,57400.0
2005-01-20 11:10:00,18.49,18.5,18.47,18.48,25200.0,11.35,11.3562,11.3377,11.3439,25200.0
2005-01-20 11:20:00,18.41,18.43,18.39,18.42,52400.0,11.3009,11.3132,11.2886,11.307,52400.0
2005-01-20 11:30:00,18.41,18.5,18.39,18.49,71800.0,11.3009,11.3562,11.2886,11.35,71800.0
2005-01-20 11:40:00,18.49,18.55,18.46,18.46,66200.0,11.35,11.3868,11.3316,11.3316,66200.0
2005-01-20 11:50:00,18.46,18.5,18.44,18.45,45200.0,11.3316,11.3562,11.3193,11.3255,45200.0
2005-01-20 12:00:00,18.45,18.5,18.41,18.46,64600.0,11.3255,11.3562,11.3009,11.3316,64600.0
2005-01-20 12:10:00,18.46,18.57,18.45,18.5,25800.0,11.3316,11.3991,11.3255,11.3562,25800.0
2005-01-20 12:20:00,18.52,18.55,18.5,18.54,54400.0,11.3684,11.3868,11.3562,11.3807,54400.0
2005-01-20 12:30:00,18.54,18.54,18.5,18.51,40600.0,11.3807,11.3807,11.3562,11.3623,40600.0
2005-01-20 12:40:00,18.52,18.52,18.45,18.48,31400.0,11.3684,11.3684,11.3255,11.3439,31400.0
2005-01-20 12:50:00,18.48,18.49,18.46,18.48,36200.0,11.3439,11.35,11.3316,11.3439,36200.0
2005-01-20 13:00:00,18.48,18.5,18.46,18.47,44600.0,11.3439,11.3562,11.3316,11.3377,44600.0
2005-01-20 13:10:00,18.47,18.47,18.41,18.43,70200.0,11.3377,11.3377,11.3009,11.3132,70200.0
2005-01-20 13:20:00,18.43,18.49,18.43,18.45,71800.0,11.3132,11.35,11.3132,11.3255,71800.0
2005-01-20 13:30:00,18.45,18.48,18.43,18.48,39400.0,11.3255,11.3439,11.3132,11.3439,39400.0
2005-01-20 13:40:00,18.49,18.5,18.45,18.46,33000.0,11.35,11.3562,11.3255,11.3316,33000.0
2005-01-20 13:50:00,18.46,18.48,18.43,18.43,49400.0,11.3316,11.3439,11.3132,11.3132,49400.0
2005-01-20 14:00:00,18.43,18.45,18.4,18.44,79200.0,11.3132,11.3255,11.2948,11.3193,79200.0
2005-01-20 14:10:00,18.45,18.49,18.43,18.45,129600.0,11.3255,11.35,11.3132,11.3255,129600.0
2005-01-20 14:20:00,18.44,18.46,18.4,18.43,68400.0,11.3193,11.3316,11.2948,11.3132,68400.0
2005-01-20 14:30:00,18.43,18.45,18.4,18.42,117600.0,11.3132,11.3255,11.2948,11.307,117600.0
2005-01-20 14:40:00,18.42,18.43,18.37,18.4,93200.0,11.307,11.3132,11.2764,11.2948,93200.0
2005-01-20 14:50:00,18.42,18.45,18.4,18.42,58800.0,11.307,11.3255,11.2948,11.307,58800.0
2005-01-20 15:00:00,18.42,18.42,18.38,18.39,66400.0,11.307,11.307,11.2825,11.2886,66400.0
2005-01-20 15:10:00,18.39,18.42,18.38,18.4,74200.0,11.2886,11.307,11.2825,11.2948,74200.0
2005-01-20 15:20:00,18.4,18.43,18.3,18.36,100000.0,11.2948,11.3132,11.2334,11.2702,100000.0
2005-01-20 15:30:00,18.37,18.43,18.36,18.39,118600.0,11.2764,11.3132,11.2702,11.2886,118600.0
2005-01-20 15:40:00,18.39,18.41,18.36,18.39,98000.0,11.2886,11.3009,11.2702,11.2886,98000.0
2005-01-20 15:50:00,18.38,18.43,18.36,18.4,264600.0,11.2825,11.3132,11.2702,11.2948,264600.0
2005-01-21 09:30:00,18.4,18.59,18.4,18.56,187400.0,11.2948,11.4114,11.2948,11.393,187400.0
2005-01-21 09:40:00,18.57,18.61,18.53,18.57,159000.0,11.3991,11.4237,11.3746,11.3991,159000.0
2005-01-21 09:50:00,18.57,18.61,18.55,18.61,189200.0,11.3991,11.4237,11.3868,11.4237,189200.0
2005-01-21 10:00:00,18.62,18.68,18.62,18.65,113600.0,11.4298,11.4666,11.4298,11.4482,113600.0
2005-01-21 10:10:00,18.65,18.73,18.65,18.72,121800.0,11.4482,11.4973,11.4482,11.4912,121800.0
2005-01-21 10:20:00,18.71,18.72,18.7,18.71,201000.0,11.4851,11.4912,11.4789,11.4851,201000.0
2005-01-21 10:30:00,18.71,18.75,18.71,18.73,168800.0,11.4851,11.5096,11.4851,11.4973,168800.0
2005-01-21 10:40:00,18.73,18.73,18.68,18.7,58200.0,11.4973,11.4973,11.4666,11.4789,58200.0
2005-01-21 10:50:00,18.7,18.72,18.66,18.67,85800.0,11.4789,11.4912,11.4544,11.4605,85800.0
2005-01-21 11:00:00,18.68,18.7,18.66,18.7,71600.0,11.4666,11.4789,11.4544,11.4789,71600.0
2005-01-21 11:10:00,18.7,18.71,18.68,18.7,98800.0,11.4789,11.4851,11.4666,11.4789,98800.0
2005-01-21 11:20:00,18.7,18.75,18.7,18.75,151000.0,11.4789,11.5096,11.4789,11.5096,151000.0
2005-01-21 11:30:00,18.73,18.77,18.72,18.74,133200.0,11.4973,11.5219,11.4912,11.5035,133200.0
2005-01-21 11:40:00,18.75,18.76,18.73,18.74,72800.0,11.5096,11.5158,11.4973,11.5035,72800.0
2005-01-21 11:50:00,18.75,18.8,18.74,18.78,94800.0,11.5096,11.5403,11.5035,11.528,94800.0
2005-01-21 12:00:00,18.78,18.79,18.77,18.79,70400.0,11.528,11.5342,11.5219,11.5342,70400.0
2005-01-21 12:10:00,18.79,18.82,18.77,18.8,42400.0,11.5342,11.5526,11.5219,11.5403,42400.0
2005-01-21 12:20:00,18.79,18.8,18.75,18.75,99400.0,11.5342,11.5403,11.5096,11.5096,99400.0
2005-01-21 12:30:00,18.77,18.8,18.75,18.8,67600.0,11.5219,11.5403,11.5096,11.5403,67600.0
2005-01-21 12:40:00,18.8,18.82,18.8,18.82,129200.0,11.5403,11.5526,11.5403,11.5526,129200.0
2005-01-21 12:50:00,18.81,18.82,18.79,18.8,57800.0,11.5464,11.5526,11.5342,11.5403,57800.0
2005-01-21 13:00:00,18.79,18.81,18.79,18.8,57200.0,11.5342,11.5464,11.5342,11.5403,57200.0
2005-01-21 13:10:00,18.8,18.8,18.78,18.78,62600.0,11.5403,11.5403,11.528,11.528,62600.0
2005-01-21 13:20:00,18.77,18.77,18.73,18.75,43600.0,11.5219,11.5219,11.4973,11.5096,43600.0
2005-01-21 13:30:00,18.75,18.75,18.71,18.72,72200.0,11.5096,11.5096,11.4851,11.4912,72200.0
2005-01-21 13:40:00,18.71,18.73,18.69,18.71,207600.0,11.4851,11.4973,11.4728,11.4851,207600.0
2005-01-21 13:50:00,18.71,18.76,18.7,18.76,152000.0,11.4851,11.5158,11.4789,11.5158,152000.0
2005-01-21 14:00:00,18.77,18.78,18.75,18.75,112400.0,11.5219,11.528,11.5096,11.5096,112400.0
2005-01-21 14:10:00,18.75,18.78,18.75,18.75,80200.0,11.5096,11.528,11.5096,11.5096,80200.0
2005-01-21 14:20:00,18.75,18.8,18.75,18.8,180600.0,11.5096,11.5403,11.5096,11.5403,180600.0
2005-01-21 14:30:00,18.8,18.8,18.75,18.77,75600.0,11.5403,11.5403,11.5096,11.5219,75600.0
2005-01-21 14:40:00,18.77,18.77,18.73,18.73,109800.0,11.5219,11.5219,11.4973,11.4973,109800.0
2005-01-21 14:50:00,18.73,18.73,18.69,18.71,56200.0,11.4973,11.4973,11.4728,11.4851,56200.0
2005-01-21 15:00:00,18.7,18.72,18.7,18.7,185200.0,11.4789,11.4912,11.4789,11.4789,185200.0
2005-01-21 15:10:00,18.7,18.7,18.66,18.68,179600.0,11.4789,11.4789,11.4544,11.4666,179600.0
2005-01-21 15:20:00,18.68,18.71,18.67,18.69,118000.0,11.4666,11.4851,11.4605,11.4728,118000.0
2005-01-21 15:30:00,18.68,18.7,18.67,18.68,81000.0,11.4666,11.4789,11.4605,11.4666,81000.0
2005-01-21 15:40:00,18.68,18.68,18.61,18.61,163200.0,11.4666,11.4666,11.4237,11.4237,163200.0
2005-01-21 15:50:00,18.61,18.7,18.61,18.67,227000.0,11.4237,11.4789,11.4237,11.4605,227000.0
2005-01-24 09:30:00,18.74,18.9,18.73,18.84,168600.0,11.5035,11.6017,11.4973,11.5649,168600.0
2005-01-24 09:40:00,18.85,18.89,18.8,18.85,167600.0,11.571,11.5956,11.5403,11.571,167600.0
2005-01-24 09:50:00,18.85,18.87,18.8,18.85,168200.0,11.571,11.5833,11.5403,11.571,168200.0
2005-01-24 10:00:00,18.85,18.85,18.82,18.84,71000.0,11.571,11.571,11.5526,11.5649,71000.0
2005-01-24 10:10:00,18.85,18.85,18.77,18.78,119200.0,11.571,11.571,11.5219,11.528,119200.0
2005-01-24 10:20:00,18.77,18.78,18.68,18.71,108800.0,11.5219,11.528,11.4666,11.4851,108800.0
2005-01-24 10:30:00,18.7,18.75,18.7,18.73,75800.0,11.4789,11.5096,11.4789,11.4973,75800.0
2005-01-24 10:40:00,18.73,18.76,18.72,18.75,63600.0,11.4973,11.5158,11.4912,11.5096,63600.0
2005-01-24 10:50:00,18.75,18.77,18.73,18.75,58000.0,11.5096,11.5219,11.4973,11.5096,58000.0
2005-01-24 11:00:00,18.75,18.78,18.73,18.76,99200.0,11.5096,11.528,11.4973,11.5158,99200.0
2005-01-24 11:10:00,18.77,18.79,18.74,18.79,67200.0,11.5219,11.5342,11.5035,11.5342,67200.0
2005-01-24 11:20:00,18.78,18.79,18.75,18.75,40000.0,11.528,11.5342,11.5096,11.5096,40000.0
2005-01-24 11:30:00,18.75,18.79,18.73,18.76,51000.0,11.5096,11.5342,11.4973,11.5158,51000.0
2005-01-24 11:40:00,18.75,18.77,18.75,18.75,70800.0,11.5096,11.5219,11.5096,11.5096,70800.0
2005-01-24 11:50:00,18.75,18.77,18.75,18.77,73200.0,11.5096,11.5219,11.5096,11.5219,73200.0
2005-01-24 12:00:00,18.77,18.78,18.74,18.74,50200.0,11.5219,11.528,11.5035,11.5035,50200.0
2005-01-24 12:10:00,18.73,18.75,18.69,18.69,132400.0,11.4973,11.5096,11.4728,11.4728,132400.0
2005-01-24 12:20:00,18.7,18.71,18.68,18.7,206400.0,11.4789,11.4851,11.4666,11.4789,206400.0
2005-01-24 12:30:00,18.7,18.74,18.7,18.71,96200.0,11.4789,11.5035,11.4789,11.4851,96200.0
2005-01-24 12:40:00,18.71,18.74,18.7,18.72,73600.0,11.4851,11.5035,11.4789,11.4912,73600.0
2005-01-24 12:50:00,18.74,18.75,18.73,18.75,218600.0,11.5035,11.5096,11.4973,11.5096,218600.0
2005-01-24 13:00:00,18.75,18.78,18.74,18.78,103400.0,11.5096,11.528,11.5035,11.528,103400.0
2005-01-24 13:10:00,18.78,18.79,18.75,18.76,55400.0,11.528,11.5342,11.5096,11.5158,55400.0
2005-01-24 13:20:00,18.77,18.77,18.71,18.74,87200.0,11.5219,11.5219,11.4851,11.5035,87200.0
2005-01-24 13:30:00,18.74,18.74,18.72,18.72,64400.0,11.5035,11.5035,11.4912,11.4912,64400.0
2005-01-24 13:40:00,18.71,18.72,18.69,18.7,32400.0,11.4851,11.4912,11.4728,11.4789,32400.0
2005-01-24 13:50:00,18.69,18.69,18.66,18.67,72200.0,11.4728,11.4728,11.4544,11.4605,72200.0
2005-01-24 14:00:00,18.67,18.68,18.65,18.67,132200.0,11.4605,11.4666,11.4482,11.4605,132200.0
2005-01-24 14:10:00,18.67,18.69,18.67,18.69,40400.0,11.4605,11.4728,11.4605,11.4728,40400.0
2005-01-24 14:20:00,18.69,18.69,18.65,18.65,78200.0,11.4728,11.4728,11.4482,11.4482,78200.0
2005-01-24 14:30:00,18.65,18.68,18.65,18.68,65600.0,11.4482,11.4666,11.4482,11.4666,65600.0
2005-01-24 14:40:00,18.68,18.68,18.67,18.68,33200.0,11.4666,11.4666,11.4605,11.4666,33200.0
2005-01-24 14:50:00,18.68,18.68,18.62,18.63,58800.0,11.4666,11.4666,11.4298,11.436,58800.0
2005-01-24 15:00:00,18.63,18.66,18.63,18.66,51400.0,11.436,11.4544,11.436,11.4544,51400.0
2005-01-24 15:10:00,18.66,18.68,18.65,18.67,60800.0,11.4544,11.4666,11.4482,11.4605,60800.0
2005-01-24 15:20:00,18.67,18.68,18.67,18.68,64600.0,11.4605,11.4666,11.4605,11.4666,64600.0
2005-01-24 15:30:00,18.68,18.7,18.67,18.67,161000.0,11.4666,11.4789,11.4605,11.4605,161000.0
2005-01-24 15:40:00,18.67,18.68,18.63,18.63,151800.0,11.4605,11.4666,11.436,11.436,151800.0
2005-01-24 15:50:00,18.63,18.65,18.63,18.65,141600.0,11.436,11.4482,11.436,11.4482,141600.0
2005-01-25 09:30:00,18.75,18.81,18.68,18.72,163200.0,11.5096,11.5464,11.4666,11.4912,163200.0
2005-01-25 09:40:00,18.78,18.78,18.68,18.75,130000.0,11.528,11.528,11.4666,11.5096,130000.0
2005-01-25 09:50:00,18.75,18.92,18.72,18.84,162000.0,11.5096,11.614,11.4912,11.5649,162000.0
2005-01-25 10:00:00,18.84,18.87,18.7,18.7,199200.0,11.5649,11.5833,11.4789,11.4789,199200.0
2005-01-25 10:10:00,18.71,18.71,18.6,18.66,99800.0,11.4851,11.4851,11.4175,11.4544,99800.0
2005-01-25 10:20:00,18.66,18.68,18.61,18.67,87400.0,11.4544,11.4666,11.4237,11.4605,87400.0
2005-01-25 10:30:00,18.67,18.69,18.65,18.67,73800.0,11.4605,11.4728,11.4482,11.4605,73800.0
2005-01-25 10:40:00,18.66,18.67,18.62,18.64,77800.0,11.4544,11.4605,11.4298,11.4421,77800.0
2005-01-25 10:50:00,18.63,18.68,18.61,18.68,44200.0,11.436,11.4666,11.4237,11.4666,44200.0
2005-01-25 11:00:00,18.68,18.68,18.63,18.66,56800.0,11.4666,11.4666,11.436,11.4544,56800.0
2005-01-25 11:10:00,18.65,18.65,18.64,18.65,56600.0,11.4482,11.4482,11.4421,11.4482,56600.0
2005-01-25 11:20:00,18.65,18.7,18.65,18.7,58800.0,11.4482,11.4789,11.4482,11.4789,58800.0
2005-01-25 11:30:00,18.7,18.74,18.69,18.69,53600.0,11.4789,11.5035,11.4728,11.4728,53600.0
2005-01-25 11:40:00,18.68,18.7,18.68,18.68,29000.0,11.4666,11.4789,11.4666,11.4666,29000.0
2005-01-25 11:50:00,18.68,18.68,18.66,18.67,36200.0,11.4666,11.4666,11.4544,11.4605,36200.0
2005-01-25 12:00:00,18.66,18.66,18.63,18.64,240800.0,11.4544,11.4544,11.436,11.4421,240800.0
2005-01-25 12:10:00,18.64,18.64,18.63,18.64,40200.0,11.4421,11.4421,11.436,11.4421,40200.0
2005-01-25 12:20:00,18.64,18.65,18.64,18.65,37400.0,11.4421,11.4482,11.4421,11.4482,37400.0
2005-01-25 12:30:00,18.65,18.65,18.63,18.64,28000.0,11.4482,11.4482,11.436,11.4421,28000.0
2005-01-25 12:40:00,18.64,18.65,18.63,18.64,38200.0,11.4421,11.4482,11.436,11.4421,38200.0
2005-01-25 12:50:00,18.64,18.65,18.64,18.65,13600.0,11.4421,11.4482,11.4421,11.4482,13600.0
2005-01-25 13:00:00,18.65,18.65,18.63,18.64,48200.0,11.4482,11.4482,11.436,11.4421,48200.0
2005-01-25 13:10:00,18.65,18.66,18.63,18.63,28400.0,11.4482,11.4544,11.436,11.436,28400.0
2005-01-25 13:20:00,18.62,18.65,18.62,18.64,24800.0,11.4298,11.4482,11.4298,11.4421,24800.0
2005-01-25 13:30:00,18.65,18.66,18.63,18.65,41800.0,11.4482,11.4544,11.436,11.4482,41800.0
2005-01-25 13:40:00,18.65,18.65,18.61,18.61,40400.0,11.4482,11.4482,11.4237,11.4237,40400.0
2005-01-25 13:50:00,18.61,18.61,18.57,18.57,38000.0,11.4237,11.4237,11.3991,11.3991,38000.0
2005-01-25 14:00:00,18.56,18.59,18.54,18.56,37000.0,11.393,11.4114,11.3807,11.393,37000.0
2005-01-25 14:10:00,18.56,18.57,18.52,18.52,38000.0,11.393,11.3991,11.3684,11.3684,38000.0
2005-01-25 14:20:00,18.52,18.55,18.5,18.52,57200.0,11.3684,11.3868,11.3562,11.3684,57200.0
2005-01-25 14:30:00,18.52,18.54,18.5,18.53,36200.0,11.3684,11.3807,11.3562,11.3746,36200.0
2005-01-25 14:40:00,18.53,18.54,18.5,18.52,31000.0,11.3746,11.3807,11.3562,11.3684,31000.0
2005-01-25 14:50:00,18.52,18.54,18.5,18.52,72600.0,11.3684,11.3807,11.3562,11.3684,72600.0
2005-01-25 15:00:00,18.54,18.54,18.49,18.51,68800.0,11.3807,11.3807,11.35,11.3623,68800.0
2005-01-25 15:10:00,18.5,18.51,18.41,18.43,80200.0,11.3562,11.3623,11.3009,11.3132,80200.0
2005-01-25 15:20:00,18.43,18.48,18.42,18.47,52000.0,11.3132,11.3439,11.307,11.3377,52000.0
2005-01-25 15:30:00,18.46,18.47,18.41,18.41,111600.0,11.3316,11.3377,11.3009,11.3009,111600.0
2005-01-25 15:40:00,18.4,18.42,18.37,18.39,101600.0,11.2948,11.307,11.2764,11.2886,101600.0
2005-01-25 15:50:00,18.4,18.42,18.36,18.41,136800.0,11.2948,11.307,11.2702,11.3009,136800.0
2005-01-26 09:30:00,18.58,18.67,18.57,18.67,73800.0,11.4053,11.4605,11.3991,11.4605,73800.0
2005-01-26 09:40:00,18.68,18.73,18.53,18.6,118200.0,11.4666,11.4973,11.3746,11.4175,118200.0
2005-01-26 09:50:00,18.59,18.6,18.54,18.54,38200.0,11.4114,11.4175,11.3807,11.3807,38200.0
2005-01-26 10:00:00,18.53,18.65,18.53,18.64,113400.0,11.3746,11.4482,11.3746,11.4421,113400.0
2005-01-26 10:10:00,18.64,18.66,18.63,18.64,105600.0,11.4421,11.4544,11.436,11.4421,105600.0
2005-01-26 10:20:00,18.65,18.67,18.58,18.6,70000.0,11.4482,11.4605,11.4053,11.4175,70000.0
2005-01-26 10:30:00,18.6,18.6,18.53,18.6,103800.0,11.4175,11.4175,11.3746,11.4175,103800.0
2005-01-26 10:40:00,18.59,18.61,18.55,18.58,82200.0,11.4114,11.4237,11.3868,11.4053,82200.0
2005-01-26 10:50:00,18.59,18.61,18.58,18.61,44200.0,11.4114,11.4237,11.4053,11.4237,44200.0
2005-01-26 11:00:00,18.61,18.61,18.54,18.55,63600.0,11.4237,11.4237,11.3807,11.3868,63600.0
2005-01-26 11:10:00,18.55,18.55,18.5,18.54,113800.0,11.3868,11.3868,11.3562,11.3807,113800.0
2005-01-26 11:20:00,18.53,18.54,18.49,18.53,236000.0,11.3746,11.3807,11.35,11.3746,236000.0
2005-01-26 11:30:00,18.53,18.58,18.53,18.57,100800.0,11.3746,11.4053,11.3746,11.3991,100800.0
2005-01-26 11:40:00,18.58,18.59,18.51,18.53,73000.0,11.4053,11.4114,11.3623,11.3746,73000.0
2005-01-26 11:50:00,18.53,18.56,18.53,18.56,51800.0,11.3746,11.393,11.3746,11.393,51800.0
2005-01-26 12:00:00,18.56,18.57,18.53,18.55,39400.0,11.393,11.3991,11.3746,11.3868,39400.0
2005-01-26 12:10:00,18.54,18.56,18.53,18.53,34200.0,11.3807,11.393,11.3746,11.3746,34200.0
2005-01-26 12:20:00,18.53,18.54,18.51,18.52,26400.0,11.3746,11.3807,11.3623,11.3684,26400.0
2005-01-26 12:30:00,18.52,18.52,18.5,18.5,29600.0,11.3684,11.3684,11.3562,11.3562,29600.0
2005-01-26 12:40:00,18.5,18.52,18.5,18.51,32000.0,11.3562,11.3684,11.3562,11.3623,32000.0
2005-01-26 12:50:00,18.5,18.52,18.5,18.5,24000.0,11.3562,11.3684,11.3562,11.3562,24000.0
2005-01-26 13:00:00,18.5,18.53,18.5,18.53,31800.0,11.3562,11.3746,11.3562,11.3746,31800.0
2005-01-26 13:10:00,18.53,18.55,18.5,18.51,53600.0,11.3746,11.3868,11.3562,11.3623,53600.0
2005-01-26 13:20:00,18.51,18.52,18.5,18.51,40800.0,11.3623,11.3684,11.3562,11.3623,40800.0
2005-01-26 13:30:00,18.5,18.51,18.5,18.5,38800.0,11.3562,11.3623,11.3562,11.3562,38800.0
2005-01-26 13:40:00,18.5,18.56,18.5,18.54,101600.0,11.3562,11.393,11.3562,11.3807,101600.0
2005-01-26 13:50:00,18.54,18.56,18.54,18.54,14800.0,11.3807,11.393,11.3807,11.3807,14800.0
2005-01-26 14:00:00,18.53,18.57,18.52,18.57,31200.0,11.3746,11.3991,11.3684,11.3991,31200.0
2005-01-26 14:10:00,18.57,18.57,18.53,18.54,41600.0,11.3991,11.3991,11.3746,11.3807,41600.0
2005-01-26 14:20:00,18.54,18.58,18.53,18.55,35000.0,11.3807,11.4053,11.3746,11.3868,35000.0
2005-01-26 14:30:00,18.55,18.57,18.54,18.57,42800.0,11.3868,11.3991,11.3807,11.3991,42800.0
2005-01-26 14:40:00,18.57,18.57,18.53,18.56,33400.0,11.3991,11.3991,11.3746,11.393,33400.0
2005-01-26 14:50:00,18.56,18.59,18.54,18.58,31800.0,11.393,11.4114,11.3807,11.4053,31800.0
2005-01-26 15:00:00,18.58,18.6,18.57,18.59,42200.0,11.4053,11.4175,11.3991,11.4114,42200.0
2005-01-26 15:10:00,18.59,18.62,18.59,18.62,74200.0,11.4114,11.4298,11.4114,11.4298,74200.0
2005-01-26 15:20:00,18.62,18.68,18.62,18.64,103000.0,11.4298,11.4666,11.4298,11.4421,103000.0
2005-01-26 15:30:00,18.65,18.71,18.64,18.71,221400.0,11.4482,11.4851,11.4421,11.4851,221400.0
2005-01-26 15:40:00,18.71,18.71,18.66,18.66,96000.0,11.4851,11.4851,11.4544,11.4544,96000.0
2005-01-26 15:50:00,18.66,18.67,18.64,18.65,91400.0,11.4544,11.4605,11.4421,11.4482,91400.0
2005-01-27 09:30:00,18.5,18.58,18.5,18.54,91600.0,11.3562,11.4053,11.3562,11.3807,91600.0
2005-01-27 09:40:00,18.54,18.54,18.39,18.43,162000.0,11.3807,11.3807,11.2886,11.3132,162000.0
2005-01-27 09:50:00,18.43,18.44,18.25,18.25,239400.0,11.3132,11.3193,11.2027,11.2027,239400.0
2005-01-27 10:00:00,18.25,18.3,18.21,18.24,210600.0,11.2027,11.2334,11.1781,11.1966,210600.0
2005-01-27 10:10:00,18.24,18.29,18.23,18.25,214800.0,11.1966,11.2272,11.1904,11.2027,214800.0
2005-01-27 10:20:00,18.25,18.31,18.24,18.31,141200.0,11.2027,11.2395,11.1966,11.2395,141200.0
2005-01-27 10:30:00,18.31,18.4,18.29,18.4,217200.0,11.2395,11.2948,11.2272,11.2948,217200.0
2005-01-27 10:40:00,18.4,18.45,18.4,18.43,137600.0,11.2948,11.3255,11.2948,11.3132,137600.0
2005-01-27 10:50:00,18.43,18.46,18.42,18.45,120800.0,11.3132,11.3316,11.307,11.3255,120800.0
2005-01-27 11:00:00,18.45,18.52,18.45,18.52,107200.0,11.3255,11.3684,11.3255,11.3684,107200.0
2005-01-27 11:10:00,18.52,18.52,18.44,18.49,160400.0,11.3684,11.3684,11.3193,11.35,160400.0
2005-01-27 11:20:00,18.49,18.49,18.43,18.45,123200.0,11.35,11.35,11.3132,11.3255,123200.0
2005-01-27 11:30:00,18.44,18.5,18.44,18.49,192400.0,11.3193,11.3562,11.3193,11.35,192400.0
2005-01-27 11:40:00,18.49,18.49,18.45,18.47,90000.0,11.35,11.35,11.3255,11.3377,90000.0
2005-01-27 11:50:00,18.47,18.47,18.45,18.45,79000.0,11.3377,11.3377,11.3255,11.3255,79000.0
2005-01-27 12:00:00,18.45,18.5,18.45,18.47,111200.0,11.3255,11.3562,11.3255,11.3377,111200.0
2005-01-27 12:10:00,18.48,18.53,18.45,18.52,168000.0,11.3439,11.3746,11.3255,11.3684,168000.0
2005-01-27 12:20:00,18.53,18.54,18.52,18.54,163000.0,11.3746,11.3807,11.3684,11.3807,163000.0
2005-01-27 12:30:00,18.54,18.54,18.53,18.54,41200.0,11.3807,11.3807,11.3746,11.3807,41200.0
2005-01-27 12:40:00,18.54,18.55,18.54,18.55,53200.0,11.3807,11.3868,11.3807,11.3868,53200.0
2005-01-27 12:50:00,18.55,18.55,18.51,18.51,23200.0,11.3868,11.3868,11.3623,11.3623,23200.0
2005-01-27 13:00:00,18.51,18.52,18.49,18.51,35400.0,11.3623,11.3684,11.35,11.3623,35400.0
2005-01-27 13:10:00,18.51,18.51,18.5,18.5,49200.0,11.3623,11.3623,11.3562,11.3562,49200.0
2005-01-27 13:20:00,18.5,18.5,18.47,18.48,49800.0,11.3562,11.3562,11.3377,11.3439,49800.0
2005-01-27 13:30:00,18.48,18.49,18.47,18.48,37400.0,11.3439,11.35,11.3377,11.3439,37400.0
2005-01-27 13:40:00,18.48,18.48,18.44,18.44,33800.0,11.3439,11.3439,11.3193,11.3193,33800.0
2005-01-27 13:50:00,18.47,18.47,18.4,18.42,169400.0,11.3377,11.3377,11.2948,11.307,169400.0
2005-01-27 14:00:00,18.41,18.49,18.39,18.46,81600.0,11.3009,11.35,11.2886,11.3316,81600.0
2005-01-27 14:10:00,18.47,18.49,18.47,18.48,25200.0,11.3377,11.35,11.3377,11.3439,25200.0
2005-01-27 14:20:00,18.48,18.49,18.48,18.49,37800.0,11.3439,11.35,11.3439,11.35,37800.0
2005-01-27 14:30:00,18.49,18.5,18.48,18.49,49600.0,11.35,11.3562,11.3439,11.35,49600.0
2005-01-27 14:40:00,18.49,18.5,18.49,18.5,66000.0,11.35,11.3562,11.35,11.3562,66000.0
2005-01-27 14:50:00,18.49,18.5,18.48,18.49,24400.0,11.35,11.3562,11.3439,11.35,24400.0
2005-01-27 15:00:00,18.49,18.5,18.48,18.49,101000.0,11.35,11.3562,11.3439,11.35,101000.0
2005-01-27 15:10:00,18.49,18.54,18.49,18.53,57600.0,11.35,11.3807,11.35,11.3746,57600.0
2005-01-27 15:20:00,18.53,18.53,18.5,18.52,54600.0,11.3746,11.3746,11.3562,11.3684,54600.0
2005-01-27 15:30:00,18.5,18.54,18.5,18.52,86600.0,11.3562,11.3807,11.3562,11.3684,86600.0
2005-01-27 15:40:00,18.52,18.54,18.5,18.5,89800.0,11.3684,11.3807,11.3562,11.3562,89800.0
2005-01-27 15:50:00,18.5,18.53,18.5,18.52,238600.0,11.3562,11.3746,11.3562,11.3684,238600.0
2005-01-28 09:30:00,18.56,18.63,18.42,18.42,148400.0,11.393,11.436,11.307,11.307,148400.0
2005-01-28 09:40:00,18.4,18.46,18.38,18.39,125800.0,11.2948,11.3316,11.2825,11.2886,125800.0
2005-01-28 09:50:00,18.39,18.41,18.36,18.36,142600.0,11.2886,11.3009,11.2702,11.2702,142600.0
2005-01-28 10:00:00,18.35,18.39,18.32,18.36,89200.0,11.2641,11.2886,11.2457,11.2702,89200.0
2005-01-28 10:10:00,18.36,18.36,18.25,18.26,126400.0,11.2702,11.2702,11.2027,11.2088,126400.0
2005-01-28 10:20:00,18.25,18.28,18.23,18.24,95200.0,11.2027,11.2211,11.1904,11.1966,95200.0
2005-01-28 10:30:00,18.24,18.25,18.19,18.25,113600.0,11.1966,11.2027,11.1659,11.2027,113600.0
2005-01-28 10:40:00,18.25,18.27,18.2,18.2,48400.0,11.2027,11.215,11.172,11.172,48400.0
2005-01-28 10:50:00,18.21,18.21,18.11,18.11,168200.0,11.1781,11.1781,11.1168,11.1168,168200.0
2005-01-28 11:00:00,18.11,18.15,18.09,18.11,122400.0,11.1168,11.1413,11.1045,11.1168,122400.0
2005-01-28 11:10:00,18.11,18.11,18.06,18.09,103800.0,11.1168,11.1168,11.0861,11.1045,103800.0
2005-01-28 11:20:00,18.09,18.11,18.06,18.06,84800.0,11.1045,11.1168,11.0861,11.0861,84800.0
2005-01-28 11:30:00,18.06,18.11,18.06,18.09,68800.0,11.0861,11.1168,11.0861,11.1045,68800.0
2005-01-28 11:40:00,18.09,18.1,18.05,18.09,106000.0,11.1045,11.1106,11.0799,11.1045,106000.0
2005-01-28 11:50:00,18.1,18.13,18.08,18.13,81600.0,11.1106,11.129,11.0983,11.129,81600.0
2005-01-28 12:00:00,18.11,18.16,18.1,18.14,51200.0,11.1168,11.1474,11.1106,11.1352,51200.0
2005-01-28 12:10:00,18.13,18.13,18.1,18.11,53600.0,11.129,11.129,11.1106,11.1168,53600.0
2005-01-28 12:20:00,18.11,18.11,18.07,18.08,66200.0,11.1168,11.1168,11.0922,11.0983,66200.0
2005-01-28 12:30:00,18.08,18.08,18.02,18.03,104000.0,11.0983,11.0983,11.0615,11.0676,104000.0
2005-01-28 12:40:00,18.03,18.11,18.03,18.11,73400.0,11.0676,11.1168,11.0676,11.1168,73400.0
2005-01-28 12:50:00,18.11,18.11,18.05,18.05,62800.0,11.1168,11.1168,11.0799,11.0799,62800.0
2005-01-28 13:00:00,18.05,18.06,18.04,18.06,68600.0,11.0799,11.0861,11.0738,11.0861,68600.0
2005-01-28 13:10:00,18.06,18.09,18.05,18.09,88000.0,11.0861,11.1045,11.0799,11.1045,88000.0
2005-01-28 13:20:00,18.09,18.09,18.06,18.06,63600.0,11.1045,11.1045,11.0861,11.0861,63600.0
2005-01-28 13:30:00,18.06,18.06,18.04,18.04,72400.0,11.0861,11.0861,11.0738,11.0738,72400.0
2005-01-28 13:40:00,18.03,18.08,18.02,18.07,72000.0,11.0676,11.0983,11.0615,11.0922,72000.0
2005-01-28 13:50:00,18.06,18.06,18.04,18.04,73000.0,11.0861,11.0861,11.0738,11.0738,73000.0
2005-01-28 14:00:00,18.04,18.04,18.01,18.02,73600.0,11.0738,11.0738,11.0554,11.0615,73600.0
2005-01-28 14:10:00,18.02,18.04,18.0,18.03,61400.0,11.0615,11.0738,11.0492,11.0676,61400.0
2005-01-28 14:20:00,18.03,18.04,17.99,17.99,83800.0,11.0676,11.0738,11.0431,11.0431,83800.0
2005-01-28 14:30:00,17.99,18.0,17.96,18.0,110200.0,11.0431,11.0492,11.0247,11.0492,110200.0
2005-01-28 14:40:00,18.0,18.0,17.96,17.98,50000.0,11.0492,11.0492,11.0247,11.037,50000.0
2005-01-28 14:50:00,17.98,18.0,17.97,18.0,51600.0,11.037,11.0492,11.0308,11.0492,51600.0
2005-01-28 15:00:00,18.0,18.04,18.0,18.02,106000.0,11.0492,11.0738,11.0492,11.0615,106000.0
2005-01-28 15:10:00,18.02,18.03,17.99,17.99,159800.0,11.0615,11.0676,11.0431,11.0431,159800.0
2005-01-28 15:20:00,17.99,18.0,17.98,18.0,147000.0,11.0431,11.0492,11.037,11.0492,147000.0
2005-01-28 15:30:00,18.0,18.06,17.99,18.05,150800.0,11.0492,11.0861,11.0431,11.0799,150800.0
2005-01-28 15:40:00,18.06,18.08,18.01,18.03,177200.0,11.0861,11.0983,11.0554,11.0676,177200.0
2005-01-28 15:50:00,18.03,18.03,17.99,18.0,206200.0,11.0676,11.0676,11.0431,11.0492,206200.0
2005-01-31 09:30:00,18.05,18.05,17.91,17.99,115800.0,11.0799,11.0799,10.994,11.0431,115800.0
2005-01-31 09:40:00,18.0,18.0,17.89,17.92,79200.0,11.0492,11.0492,10.9817,11.0001,79200.0
2005-01-31 09:50:00,17.92,17.93,17.87,17.9,109000.0,11.0001,11.0063,10.9694,10.9878,109000.0
2005-01-31 10:00:00,17.89,17.9,17.86,17.9,69400.0,10.9817,10.9878,10.9633,10.9878,69400.0
2005-01-31 10:10:00,17.9,17.99,17.9,17.92,101400.0,10.9878,11.0431,10.9878,11.0001,101400.0
2005-01-31 10:20:00,17.92,17.98,17.9,17.97,62200.0,11.0001,11.037,10.9878,11.0308,62200.0
2005-01-31 10:30:00,17.97,18.03,17.91,18.02,63200.0,11.0308,11.0676,10.994,11.0615,63200.0
2005-01-31 10:40:00,18.02,18.05,18.02,18.03,81800.0,11.0615,11.0799,11.0615,11.0676,81800.0
2005-01-31 10:50:00,18.03,18.11,18.02,18.1,81000.0,11.0676,11.1168,11.0615,11.1106,81000.0
2005-01-31 11:00:00,18.08,18.12,18.06,18.12,99600.0,11.0983,11.1229,11.0861,11.1229,99600.0
2005-01-31 11:10:00,18.12,18.14,18.11,18.12,36000.0,11.1229,11.1352,11.1168,11.1229,36000.0
2005-01-31 11:20:00,18.14,18.21,18.14,18.16,49800.0,11.1352,11.1781,11.1352,11.1474,49800.0
2005-01-31 11:30:00,18.16,18.25,18.16,18.25,39200.0,11.1474,11.2027,11.1474,11.2027,39200.0
2005-01-31 11:40:00,18.24,18.35,18.23,18.35,73000.0,11.1966,11.2641,11.1904,11.2641,73000.0
2005-01-31 11:50:00,18.32,18.42,18.32,18.36,70200.0,11.2457,11.307,11.2457,11.2702,70200.0
2005-01-31 12:00:00,18.36,18.36,18.32,18.34,45600.0,11.2702,11.2702,11.2457,11.2579,45600.0
2005-01-31 12:10:00,18.34,18.36,18.33,18.35,72000.0,11.2579,11.2702,11.2518,11.2641,72000.0
2005-01-31 12:20:00,18.35,18.36,18.34,18.36,125400.0,11.2641,11.2702,11.2579,11.2702,125400.0
2005-01-31 12:30:00,18.36,18.39,18.36,18.37,53600.0,11.2702,11.2886,11.2702,11.2764,53600.0
2005-01-31 12:40:00,18.37,18.37,18.34,18.35,137400.0,11.2764,11.2764,11.2579,11.2641,137400.0
2005-01-31 12:50:00,18.35,18.43,18.35,18.39,100000.0,11.2641,11.3132,11.2641,11.2886,100000.0
2005-01-31 13:00:00,18.4,18.43,18.39,18.41,46000.0,11.2948,11.3132,11.2886,11.3009,46000.0
2005-01-31 13:10:00,18.41,18.42,18.4,18.41,19000.0,11.3009,11.307,11.2948,11.3009,19000.0
2005-01-31 13:20:00,18.41,18.41,18.38,18.38,20000.0,11.3009,11.3009,11.2825,11.2825,20000.0
2005-01-31 13:30:00,18.38,18.38,18.36,18.36,17400.0,11.2825,11.2825,11.2702,11.2702,17400.0
2005-01-31 13:40:00,18.36,18.41,18.36,18.39,18000.0,11.2702,11.3009,11.2702,11.2886,18000.0
2005-01-31 13:50:00,18.39,18.41,18.38,18.41,25600.0,11.2886,11.3009,11.2825,11.3009,25600.0
2005-01-31 14:00:00,18.41,18.42,18.39,18.41,14000.0,11.3009,11.307,11.2886,11.3009,14000.0
2005-01-31 14:10:00,18.41,18.43,18.39,18.4,30000.0,11.3009,11.3132,11.2886,11.2948,30000.0
2005-01-31 14:20:00,18.39,18.41,18.39,18.39,9600.0,11.2886,11.3009,11.2886,11.2886,9600.0
2005-01-31 14:30:00,18.38,18.41,18.36,18.4,26400.0,11.2825,11.3009,11.2702,11.2948,26400.0
2005-01-31 14:40:00,18.4,18.41,18.38,18.41,28000.0,11.2948,11.3009,11.2825,11.3009,28000.0
2005-01-31 14:50:00,18.41,18.41,18.38,18.39,15800.0,11.3009,11.3009,11.2825,11.2886,15800.0
2005-01-31 15:00:00,18.39,18.39,18.36,18.36,69200.0,11.2886,11.2886,11.2702,11.2702,69200.0
2005-01-31 15:10:00,18.36,18.36,18.34,18.34,99400.0,11.2702,11.2702,11.2579,11.2579,99400.0
2005-01-31 15:20:00,18.34,18.35,18.31,18.34,65800.0,11.2579,11.2641,11.2395,11.2579,65800.0
2005-01-31 15:30:00,18.34,18.36,18.3,18.35,62800.0,11.2579,11.2702,11.2334,11.2641,62800.0
2005-01-31 15:40:00,18.36,18.39,18.36,18.38,67000.0,11.2702,11.2886,11.2702,11.2825,67000.0
2005-01-31 15:50:00,18.38,18.41,18.35,18.38,174200.0,11.2825,11.3009,11.2641,11.2825,174200.0
2005-02-01 09:30:00,18.33,18.5,18.31,18.43,76600.0,11.2518,11.3562,11.2395,11.3132,76600.0
2005-02-01 09:40:00,18.44,18.49,18.36,18.39,77800.0,11.3193,11.35,11.2702,11.2886,77800.0
2005-02-01 09:50:00,18.38,18.57,18.38,18.57,131800.0,11.2825,11.3991,11.2825,11.3991,131800.0
2005-02-01 10:00:00,18.57,18.58,18.44,18.49,87000.0,11.3991,11.4053,11.3193,11.35,87000.0
2005-02-01 10:10:00,18.5,18.54,18.49,18.49,88600.0,11.3562,11.3807,11.35,11.35,88600.0
2005-02-01 10:20:00,18.48,18.52,18.48,18.51,54000.0,11.3439,11.3684,11.3439,11.3623,54000.0
2005-02-01 10:30:00,18.5,18.55,18.48,18.53,73800.0,11.3562,11.3868,11.3439,11.3746,73800.0
2005-02-01 10:40:00,18.52,18.54,18.5,18.51,46200.0,11.3684,11.3807,11.3562,11.3623,46200.0
2005-02-01 10:50:00,18.52,18.54,18.5,18.51,29600.0,11.3684,11.3807,11.3562,11.3623,29600.0
2005-02-01 11:00:00,18.52,18.57,18.52,18.57,65400.0,11.3684,11.3991,11.3684,11.3991,65400.0
2005-02-01 11:10:00,18.57,18.58,18.56,18.56,63000.0,11.3991,11.4053,11.393,11.393,63000.0
2005-02-01 11:20:00,18.56,18.64,18.56,18.59,91200.0,11.393,11.4421,11.393,11.4114,91200.0
2005-02-01 11:30:00,18.59,18.59,18.54,18.55,60400.0,11.4114,11.4114,11.3807,11.3868,60400.0
2005-02-01 11:40:00,18.54,18.57,18.52,18.56,42600.0,11.3807,11.3991,11.3684,11.393,42600.0
2005-02-01 11:50:00,18.56,18.58,18.54,18.57,24400.0,11.393,11.4053,11.3807,11.3991,24400.0
2005-02-01 12:00:00,18.56,18.56,18.54,18.55,45400.0,11.393,11.393,11.3807,11.3868,45400.0
2005-02-01 12:10:00,18.53,18.54,18.47,18.49,54800.0,11.3746,11.3807,11.3377,11.35,54800.0
2005-02-01 12:20:00,18.49,18.55,18.49,18.55,46600.0,11.35,11.3868,11.35,11.3868,46600.0
2005-02-01 12:30:00,18.55,18.58,18.54,18.56,26600.0,11.3868,11.4053,11.3807,11.393,26600.0
2005-02-01 12:40:00,18.56,18.61,18.55,18.61,58400.0,11.393,11.4237,11.3868,11.4237,58400.0
2005-02-01 12:50:00,18.61,18.62,18.6,18.62,17400.0,11.4237,11.4298,11.4175,11.4298,17400.0
2005-02-01 13:00:00,18.61,18.61,18.6,18.61,14600.0,11.4237,11.4237,11.4175,11.4237,14600.0
2005-02-01 13:10:00,18.62,18.69,18.61,18.68,126000.0,11.4298,11.4728,11.4237,11.4666,126000.0
2005-02-01 13:20:00,18.68,18.7,18.67,18.7,64000.0,11.4666,11.4789,11.4605,11.4789,64000.0
2005-02-01 13:30:00,18.7,18.72,18.67,18.67,45600.0,11.4789,11.4912,11.4605,11.4605,45600.0
2005-02-01 13:40:00,18.67,18.68,18.65,18.68,54200.0,11.4605,11.4666,11.4482,11.4666,54200.0
2005-02-01 13:50:00,18.68,18.71,18.68,18.71,34000.0,11.4666,11.4851,11.4666,11.4851,34000.0
2005-02-01 14:00:00,18.7,18.74,18.68,18.72,46400.0,11.4789,11.5035,11.4666,11.4912,46400.0
2005-02-01 14:10:00,18.73,18.73,18.66,18.67,88600.0,11.4973,11.4973,11.4544,11.4605,88600.0
2005-02-01 14:20:00,18.67,18.69,18.67,18.68,43600.0,11.4605,11.4728,11.4605,11.4666,43600.0
2005-02-01 14:30:00,18.67,18.68,18.62,18.63,110000.0,11.4605,11.4666,11.4298,11.436,110000.0
2005-02-01 14:40:00,18.63,18.63,18.58,18.59,73600.0,11.436,11.436,11.4053,11.4114,73600.0
2005-02-01 14:50:00,18.58,18.61,18.58,18.61,46600.0,11.4053,11.4237,11.4053,11.4237,46600.0
2005-02-01 15:00:00,18.61,18.65,18.58,18.58,36400.0,11.4237,11.4482,11.4053,11.4053,36400.0
2005-02-01 15:10:00,18.58,18.62,18.58,18.6,76600.0,11.4053,11.4298,11.4053,11.4175,76600.0
2005-02-01 15:20:00,18.6,18.6,18.53,18.53,166000.0,11.4175,11.4175,11.3746,11.3746,166000.0
2005-02-01 15:30:00,18.53,18.55,18.5,18.52,103800.0,11.3746,11.3868,11.3562,11.3684,103800.0
2005-02-01 15:40:00,18.52,18.52,18.49,18.5,120600.0,11.3684,11.3684,11.35,11.3562,120600.0
2005-02-01 15:50:00,18.49,18.55,18.49,18.54,202800.0,11.35,11.3868,11.35,11.3807,202800.0
2005-02-02 09:30:00,18.61,18.77,18.6,18.77,686600.0,11.4237,11.5219,11.4175,11.5219,686600.0
2005-02-02 09:40:00,18.77,18.97,18.77,18.93,461000.0,11.5219,11.6447,11.5219,11.6201,461000.0
2005-02-02 09:50:00,18.94,18.95,18.78,18.79,269600.0,11.6262,11.6324,11.528,11.5342,269600.0
2005-02-02 10:00:00,18.79,18.82,18.74,18.77,159200.0,11.5342,11.5526,11.5035,11.5219,159200.0
2005-02-02 10:10:00,18.77,18.8,18.7,18.78,384000.0,11.5219,11.5403,11.4789,11.528,384000.0
2005-02-02 10:20:00,18.8,18.9,18.78,18.82,205600.0,11.5403,11.6017,11.528,11.5526,205600.0
2005-02-02 10:30:00,18.84,18.85,18.82,18.85,109400.0,11.5649,11.571,11.5526,11.571,109400.0
2005-02-02 10:40:00,18.85,18.85,18.82,18.83,46200.0,11.571,11.571,11.5526,11.5587,46200.0
2005-02-02 10:50:00,18.83,18.86,18.83,18.85,34400.0,11.5587,11.5771,11.5587,11.571,34400.0
2005-02-02 11:00:00,18.85,18.86,18.83,18.86,186800.0,11.571,11.5771,11.5587,11.5771,186800.0
2005-02-02 11:10:00,18.86,18.86,18.83,18.85,37800.0,11.5771,11.5771,11.5587,11.571,37800.0
2005-02-02 11:20:00,18.85,18.88,18.84,18.85,83400.0,11.571,11.5894,11.5649,11.571,83400.0
2005-02-02 11:30:00,18.85,18.87,18.85,18.86,40000.0,11.571,11.5833,11.571,11.5771,40000.0
2005-02-02 11:40:00,18.86,18.86,18.84,18.85,83000.0,11.5771,11.5771,11.5649,11.571,83000.0
2005-02-02 11:50:00,18.85,18.86,18.85,18.86,62800.0,11.571,11.5771,11.571,11.5771,62800.0
2005-02-02 12:00:00,18.86,18.9,18.86,18.86,133200.0,11.5771,11.6017,11.5771,11.5771,133200.0
2005-02-02 12:10:00,18.86,18.95,18.86,18.94,116600.0,11.5771,11.6324,11.5771,11.6262,116600.0
2005-02-02 12:20:00,18.94,18.94,18.86,18.89,101200.0,11.6262,11.6262,11.5771,11.5956,101200.0
2005-02-02 12:30:00,18.89,18.92,18.87,18.87,92600.0,11.5956,11.614,11.5833,11.5833,92600.0
2005-02-02 12:40:00,18.87,18.88,18.86,18.88,89200.0,11.5833,11.5894,11.5771,11.5894,89200.0
2005-02-02 12:50:00,18.88,18.89,18.86,18.86,28400.0,11.5894,11.5956,11.5771,11.5771,28400.0
2005-02-02 13:00:00,18.86,18.87,18.84,18.84,29000.0,11.5771,11.5833,11.5649,11.5649,29000.0
2005-02-02 13:10:00,18.84,18.85,18.82,18.82,62000.0,11.5649,11.571,11.5526,11.5526,62000.0
2005-02-02 13:20:00,18.82,18.83,18.79,18.79,66200.0,11.5526,11.5587,11.5342,11.5342,66200.0
2005-02-02 13:30:00,18.79,18.8,18.79,18.8,16800.0,11.5342,11.5403,11.5342,11.5403,16800.0
2005-02-02 13:40:00,18.8,18.8,18.78,18.78,13000.0,11.5403,11.5403,11.528,11.528,13000.0
2005-02-02 13:50:00,18.78,18.78,18.75,18.76,68000.0,11.528,11.528,11.5096,11.5158,68000.0
2005-02-02 14:00:00,18.75,18.77,18.75,18.77,63600.0,11.5096,11.5219,11.5096,11.5219,63600.0
2005-02-02 14:10:00,18.78,18.81,18.77,18.8,50200.0,11.528,11.5464,11.5219,11.5403,50200.0
2005-02-02 14:20:00,18.8,18.84,18.79,18.83,55600.0,11.5403,11.5649,11.5342,11.5587,55600.0
2005-02-02 14:30:00,18.83,18.84,18.81,18.83,53400.0,11.5587,11.5649,11.5464,11.5587,53400.0
2005-02-02 14:40:00,18.83,18.85,18.83,18.85,67000.0,11.5587,11.571,11.5587,11.571,67000.0
2005-02-02 14:50:00,18.85,18.86,18.82,18.85,64400.0,11.571,11.5771,11.5526,11.571,64400.0
2005-02-02 15:00:00,18.85,18.86,18.8,18.83,62400.0,11.571,11.5771,11.5403,11.5587,62400.0
2005-02-02 15:10:00,18.84,18.84,18.8,18.8,41800.0,11.5649,11.5649,11.5403,11.5403,41800.0
2005-02-02 15:20:00,18.81,18.85,18.81,18.83,25600.0,11.5464,11.571,11.5464,11.5587,25600.0
2005-02-02 15:30:00,18.83,18.85,18.81,18.85,127800.0,11.5587,11.571,11.5464,11.571,127800.0
2005-02-02 15:40:00,18.85,18.96,18.85,18.91,196400.0,11.571,11.6385,11.571,11.6078,196400.0
2005-02-02 15:50:00,18.91,18.92,18.85,18.86,233400.0,11.6078,11.614,11.571,11.5771,233400.0
2005-02-03 09:30:00,18.72,18.72,18.46,18.5,243000.0,11.4912,11.4912,11.3316,11.3562,243000.0
2005-02-03 09:40:00,18.53,18.63,18.48,18.56,330200.0,11.3746,11.436,11.3439,11.393,330200.0
2005-02-03 09:50:00,18.55,18.55,18.48,18.5,69400.0,11.3868,11.3868,11.3439,11.3562,69400.0
2005-02-03 10:00:00,18.49,18.5,18.48,18.5,87800.0,11.35,11.3562,11.3439,11.3562,87800.0
2005-02-03 10:10:00,18.5,18.55,18.48,18.55,138000.0,11.3562,11.3868,11.3439,11.3868,138000.0
2005-02-03 10:20:00,18.57,18.58,18.54,18.57,100000.0,11.3991,11.4053,11.3807,11.3991,100000.0
2005-02-03 10:30:00,18.57,18.59,18.57,18.58,89600.0,11.3991,11.4114,11.3991,11.4053,89600.0
2005-02-03 10:40:00,18.59,18.66,18.58,18.64,174000.0,11.4114,11.4544,11.4053,11.4421,174000.0
2005-02-03 10:50:00,18.64,18.64,18.61,18.61,68800.0,11.4421,11.4421,11.4237,11.4237,68800.0
2005-02-03 11:00:00,18.61,18.63,18.58,18.59,112000.0,11.4237,11.436,11.4053,11.4114,112000.0
2005-02-03 11:10:00,18.59,18.6,18.58,18.6,82000.0,11.4114,11.4175,11.4053,11.4175,82000.0
2005-02-03 11:20:00,18.6,18.6,18.58,18.59,71600.0,11.4175,11.4175,11.4053,11.4114,71600.0
2005-02-03 11:30:00,18.59,18.6,18.59,18.59,88800.0,11.4114,11.4175,11.4114,11.4114,88800.0
2005-02-03 11:40:00,18.59,18.61,18.57,18.61,66200.0,11.4114,11.4237,11.3991,11.4237,66200.0
2005-02-03 11:50:00,18.61,18.61,18.57,18.58,52600.0,11.4237,11.4237,11.3991,11.4053,52600.0
2005-02-03 12:00:00,18.58,18.64,18.58,18.64,32200.0,11.4053,11.4421,11.4053,11.4421,32200.0
2005-02-03 12:10:00,18.64,18.65,18.61,18.64,31600.0,11.4421,11.4482,11.4237,11.4421,31600.0
2005-02-03 12:20:00,18.64,18.64,18.63,18.63,18200.0,11.4421,11.4421,11.436,11.436,18200.0
2005-02-03 12:30:00,18.63,18.65,18.63,18.64,16000.0,11.436,11.4482,11.436,11.4421,16000.0
2005-02-03 12:40:00,18.64,18.65,18.62,18.65,35200.0,11.4421,11.4482,11.4298,11.4482,35200.0
2005-02-03 12:50:00,18.64,18.67,18.63,18.66,39400.0,11.4421,11.4605,11.436,11.4544,39400.0
2005-02-03 13:00:00,18.67,18.67,18.61,18.65,35800.0,11.4605,11.4605,11.4237,11.4482,35800.0
2005-02-03 13:10:00,18.65,18.66,18.64,18.66,24800.0,11.4482,11.4544,11.4421,11.4544,24800.0
2005-02-03 13:20:00,18.67,18.67,18.66,18.66,15800.0,11.4605,11.4605,11.4544,11.4544,15800.0
2005-02-03 13:30:00,18.67,18.74,18.66,18.73,52600.0,11.4605,11.5035,11.4544,11.4973,52600.0
2005-02-03 13:40:00,18.72,18.73,18.69,18.71,26800.0,11.4912,11.4973,11.4728,11.4851,26800.0
2005-02-03 13:50:00,18.7,18.71,18.67,18.68,46400.0,11.4789,11.4851,11.4605,11.4666,46400.0
2005-02-03 14:00:00,18.68,18.7,18.65,18.66,42000.0,11.4666,11.4789,11.4482,11.4544,42000.0
2005-02-03 14:10:00,18.67,18.68,18.64,18.65,31600.0,11.4605,11.4666,11.4421,11.4482,31600.0
2005-02-03 14:20:00,18.65,18.65,18.63,18.64,30000.0,11.4482,11.4482,11.436,11.4421,30000.0
2005-02-03 14:30:00,18.63,18.64,18.61,18.64,23400.0,11.436,11.4421,11.4237,11.4421,23400.0
2005-02-03 14:40:00,18.63,18.63,18.61,18.62,38200.0,11.436,11.436,11.4237,11.4298,38200.0
2005-02-03 14:50:00,18.61,18.63,18.59,18.59,46000.0,11.4237,11.436,11.4114,11.4114,46000.0
2005-02-03 15:00:00,18.59,18.6,18.56,18.6,39800.0,11.4114,11.4175,11.393,11.4175,39800.0
2005-02-03 15:10:00,18.6,18.63,18.58,18.63,55800.0,11.4175,11.436,11.4053,11.436,55800.0
2005-02-03 15:20:00,18.63,18.66,18.61,18.65,37800.0,11.436,11.4544,11.4237,11.4482,37800.0
2005-02-03 15:30:00,18.66,18.67,18.63,18.65,49600.0,11.4544,11.4605,11.436,11.4482,49600.0
2005-02-03 15:40:00,18.66,18.71,18.66,18.7,96800.0,11.4544,11.4851,11.4544,11.4789,96800.0
2005-02-03 15:50:00,18.69,18.7,18.67,18.68,107800.0,11.4728,11.4789,11.4605,11.4666,107800.0
2005-02-04 09:30:00,18.68,18.73,18.6,18.64,76000.0,11.4666,11.4973,11.4175,11.4421,76000.0
2005-02-04 09:40:00,18.63,18.75,18.61,18.66,115600.0,11.436,11.5096,11.4237,11.4544,115600.0
2005-02-04 09:50:00,18.7,18.82,18.7,18.79,63800.0,11.4789,11.5526,11.4789,11.5342,63800.0
2005-02-04 10:00:00,18.79,18.83,18.73,18.75,54800.0,11.5342,11.5587,11.4973,11.5096,54800.0
2005-02-04 10:10:00,18.75,18.84,18.72,18.84,61600.0,11.5096,11.5649,11.4912,11.5649,61600.0
2005-02-04 10:20:00,18.84,18.85,18.8,18.85,84800.0,11.5649,11.571,11.5403,11.571,84800.0
2005-02-04 10:30:00,18.83,18.84,18.74,18.74,52800.0,11.5587,11.5649,11.5035,11.5035,52800.0
2005-02-04 10:40:00,18.74,18.75,18.71,18.73,161800.0,11.5035,11.5096,11.4851,11.4973,161800.0
2005-02-04 10:50:00,18.73,18.73,18.66,18.69,68400.0,11.4973,11.4973,11.4544,11.4728,68400.0
2005-02-04 11:00:00,18.69,18.73,18.69,18.71,181000.0,11.4728,11.4973,11.4728,11.4851,181000.0
2005-02-04 11:10:00,18.71,18.71,18.54,18.55,127000.0,11.4851,11.4851,11.3807,11.3868,127000.0
2005-02-04 11:20:00,18.55,18.56,18.4,18.42,155000.0,11.3868,11.393,11.2948,11.307,155000.0
2005-02-04 11:30:00,18.44,18.44,18.33,18.34,199200.0,11.3193,11.3193,11.2518,11.2579,199200.0
2005-02-04 11:40:00,18.34,18.4,18.34,18.38,291000.0,11.2579,11.2948,11.2579,11.2825,291000.0
2005-02-04 11:50:00,18.38,18.42,18.33,18.33,147800.0,11.2825,11.307,11.2518,11.2518,147800.0
2005-02-04 12:00:00,18.33,18.41,18.29,18.4,181800.0,11.2518,11.3009,11.2272,11.2948,181800.0
2005-02-04 12:10:00,18.38,18.43,18.35,18.42,197200.0,11.2825,11.3132,11.2641,11.307,197200.0
2005-02-04 12:20:00,18.42,18.43,18.33,18.34,76800.0,11.307,11.3132,11.2518,11.2579,76800.0
2005-02-04 12:30:00,18.34,18.36,18.34,18.36,56400.0,11.2579,11.2702,11.2579,11.2702,56400.0
2005-02-04 12:40:00,18.36,18.39,18.34,18.39,51000.0,11.2702,11.2886,11.2579,11.2886,51000.0
2005-02-04 12:50:00,18.4,18.47,18.4,18.45,126200.0,11.2948,11.3377,11.2948,11.3255,126200.0
2005-02-04 13:00:00,18.45,18.46,18.38,18.41,47000.0,11.3255,11.3316,11.2825,11.3009,47000.0
2005-02-04 13:10:00,18.41,18.42,18.36,18.42,129800.0,11.3009,11.307,11.2702,11.307,129800.0
2005-02-04 13:20:00,18.42,18.45,18.41,18.45,51200.0,11.307,11.3255,11.3009,11.3255,51200.0
2005-02-04 13:30:00,18.45,18.5,18.45,18.5,58600.0,11.3255,11.3562,11.3255,11.3562,58600.0
2005-02-04 13:40:00,18.5,18.55,18.49,18.51,81800.0,11.3562,11.3868,11.35,11.3623,81800.0
2005-02-04 13:50:00,18.51,18.53,18.5,18.52,64800.0,11.3623,11.3746,11.3562,11.3684,64800.0
2005-02-04 14:00:00,18.52,18.53,18.5,18.5,90600.0,11.3684,11.3746,11.3562,11.3562,90600.0
2005-02-04 14:10:00,18.5,18.51,18.46,18.47,49800.0,11.3562,11.3623,11.3316,11.3377,49800.0
2005-02-04 14:20:00,18.47,18.49,18.46,18.49,61600.0,11.3377,11.35,11.3316,11.35,61600.0
2005-02-04 14:30:00,18.49,18.52,18.49,18.52,104200.0,11.35,11.3684,11.35,11.3684,104200.0
2005-02-04 14:40:00,18.52,18.53,18.5,18.51,37400.0,11.3684,11.3746,11.3562,11.3623,37400.0
2005-02-04 14:50:00,18.5,18.53,18.5,18.53,93800.0,11.3562,11.3746,11.3562,11.3746,93800.0
2005-02-04 15:00:00,18.52,18.55,18.5,18.51,145000.0,11.3684,11.3868,11.3562,11.3623,145000.0
2005-02-04 15:10:00,18.5,18.52,18.48,18.48,39400.0,11.3562,11.3684,11.3439,11.3439,39400.0
2005-02-04 15:20:00,18.48,18.54,18.48,18.53,59600.0,11.3439,11.3807,11.3439,11.3746,59600.0
2005-02-04 15:30:00,18.53,18.57,18.5,18.55,82400.0,11.3746,11.3991,11.3562,11.3868,82400.0
2005-02-04 15:40:00,18.55,18.59,18.55,18.57,81400.0,11.3868,11.4114,11.3868,11.3991,81400.0
2005-02-04 15:50:00,18.57,18.59,18.53,18.53,215600.0,11.3991,11.4114,11.3746,11.3746,215600.0
2005-02-07 09:30:00,18.65,18.73,18.59,18.73,86200.0,11.4482,11.4973,11.4114,11.4973,86200.0
2005-02-07 09:40:00,18.73,18.75,18.61,18.64,54200.0,11.4973,11.5096,11.4237,11.4421,54200.0
2005-02-07 09:50:00,18.64,18.75,18.64,18.72,64000.0,11.4421,11.5096,11.4421,11.4912,64000.0
2005-02-07 10:00:00,18.71,18.74,18.68,18.68,71200.0,11.4851,11.5035,11.4666,11.4666,71200.0
2005-02-07 10:10:00,18.68,18.7,18.63,18.66,43800.0,11.4666,11.4789,11.436,11.4544,43800.0
2005-02-07 10:20:00,18.67,18.7,18.65,18.68,210800.0,11.4605,11.4789,11.4482,11.4666,210800.0
2005-02-07 10:30:00,18.68,18.68,18.53,18.57,85800.0,11.4666,11.4666,11.3746,11.3991,85800.0
2005-02-07 10:40:00,18.57,18.57,18.54,18.56,62800.0,11.3991,11.3991,11.3807,11.393,62800.0
2005-02-07 10:50:00,18.56,18.57,18.54,18.56,52200.0,11.393,11.3991,11.3807,11.393,52200.0
2005-02-07 11:00:00,18.57,18.58,18.55,18.57,82600.0,11.3991,11.4053,11.3868,11.3991,82600.0
2005-02-07 11:10:00,18.55,18.57,18.53,18.54,87800.0,11.3868,11.3991,11.3746,11.3807,87800.0
2005-02-07 11:20:00,18.54,18.54,18.5,18.5,144200.0,11.3807,11.3807,11.3562,11.3562,144200.0
2005-02-07 11:30:00,18.5,18.5,18.49,18.5,275600.0,11.3562,11.3562,11.35,11.3562,275600.0
2005-02-07 11:40:00,18.5,18.5,18.49,18.49,65600.0,11.3562,11.3562,11.35,11.35,65600.0
2005-02-07 11:50:00,18.49,18.5,18.49,18.49,27200.0,11.35,11.3562,11.35,11.35,27200.0
2005-02-07 12:00:00,18.49,18.49,18.39,18.39,106200.0,11.35,11.35,11.2886,11.2886,106200.0
2005-02-07 12:10:00,18.39,18.43,18.39,18.42,60800.0,11.2886,11.3132,11.2886,11.307,60800.0
2005-02-07 12:20:00,18.42,18.43,18.34,18.34,56400.0,11.307,11.3132,11.2579,11.2579,56400.0
2005-02-07 12:30:00,18.34,18.45,18.3,18.45,128200.0,11.2579,11.3255,11.2334,11.3255,128200.0
2005-02-07 12:40:00,18.46,18.46,18.43,18.45,78000.0,11.3316,11.3316,11.3132,11.3255,78000.0
2005-02-07 12:50:00,18.45,18.47,18.45,18.46,52800.0,11.3255,11.3377,11.3255,11.3316,52800.0
2005-02-07 13:00:00,18.45,18.45,18.4,18.45,54000.0,11.3255,11.3255,11.2948,11.3255,54000.0
2005-02-07 13:10:00,18.45,18.46,18.43,18.43,41600.0,11.3255,11.3316,11.3132,11.3132,41600.0
2005-02-07 13:20:00,18.43,18.43,18.4,18.4,34000.0,11.3132,11.3132,11.2948,11.2948,34000.0
2005-02-07 13:30:00,18.4,18.4,18.36,18.37,51800.0,11.2948,11.2948,11.2702,11.2764,51800.0
2005-02-07 13:40:00,18.37,18.39,18.37,18.38,24600.0,11.2764,11.2886,11.2764,11.2825,24600.0
2005-02-07 13:50:00,18.38,18.39,18.36,18.36,54200.0,11.2825,11.2886,11.2702,11.2702,54200.0
2005-02-07 14:00:00,18.36,18.4,18.36,18.39,40600.0,11.2702,11.2948,11.2702,11.2886,40600.0
2005-02-07 14:10:00,18.39,18.39,18.37,18.38,43400.0,11.2886,11.2886,11.2764,11.2825,43400.0
2005-02-07 14:20:00,18.39,18.41,18.39,18.41,39400.0,11.2886,11.3009,11.2886,11.3009,39400.0
2005-02-07 14:30:00,18.41,18.42,18.37,18.37,49600.0,11.3009,11.307,11.2764,11.2764,49600.0
2005-02-07 14:40:00,18.37,18.4,18.35,18.36,67200.0,11.2764,11.2948,11.2641,11.2702,67200.0
2005-02-07 14:50:00,18.35,18.35,18.32,18.34,82600.0,11.2641,11.2641,11.2457,11.2579,82600.0
2005-02-07 15:00:00,18.34,18.36,18.31,18.35,80200.0,11.2579,11.2702,11.2395,11.2641,80200.0
2005-02-07 15:10:00,18.35,18.4,18.34,18.38,81000.0,11.2641,11.2948,11.2579,11.2825,81000.0
2005-02-07 15:20:00,18.38,18.39,18.33,18.38,104000.0,11.2825,11.2886,11.2518,11.2825,104000.0
2005-02-07 15:30:00,18.38,18.4,18.29,18.29,150600.0,11.2825,11.2948,11.2272,11.2272,150600.0
2005-02-07 15:40:00,18.29,18.35,18.29,18.35,172000.0,11.2272,11.2641,11.2272,11.2641,172000.0
2005-02-07 15:50:00,18.35,18.37,18.34,18.36,191600.0,11.2641,11.2764,11.2579,11.2702,191600.0
2005-02-08 09:30:00,18.26,18.27,18.15,18.16,68200.0,11.2088,11.215,11.1413,11.1474,68200.0
2005-02-08 09:40:00,18.15,18.15,18.05,18.06,131200.0,11.1413,11.1413,11.0799,11.0861,131200.0
2005-02-08 09:50:00,18.06,18.06,17.88,17.92,232800.0,11.0861,11.0861,10.9756,11.0001,232800.0
2005-02-08 10:00:00,17.91,17.99,17.89,17.98,347000.0,10.994,11.0431,10.9817,11.037,347000.0
2005-02-08 10:10:00,17.99,18.02,17.95,17.95,164800.0,11.0431,11.0615,11.0185,11.0185,164800.0
2005-02-08 10:20:00,17.97,18.02,17.91,18.0,286600.0,11.0308,11.0615,10.994,11.0492,286600.0
2005-02-08 10:30:00,18.0,18.05,18.0,18.04,96200.0,11.0492,11.0799,11.0492,11.0738,96200.0
2005-02-08 10:40:00,18.04,18.08,18.04,18.07,99400.0,11.0738,11.0983,11.0738,11.0922,99400.0
2005-02-08 10:50:00,18.08,18.1,18.06,18.09,47200.0,11.0983,11.1106,11.0861,11.1045,47200.0
2005-02-08 11:00:00,18.09,18.09,18.06,18.06,46200.0,11.1045,11.1045,11.0861,11.0861,46200.0
2005-02-08 11:10:00,18.06,18.07,18.04,18.05,83200.0,11.0861,11.0922,11.0738,11.0799,83200.0
2005-02-08 11:20:00,18.05,18.1,18.03,18.1,159000.0,11.0799,11.1106,11.0676,11.1106,159000.0
2005-02-08 11:30:00,18.1,18.1,18.05,18.08,158000.0,11.1106,11.1106,11.0799,11.0983,158000.0
2005-02-08 11:40:00,18.09,18.09,18.02,18.02,68800.0,11.1045,11.1045,11.0615,11.0615,68800.0
2005-02-08 11:50:00,18.02,18.03,18.0,18.03,56000.0,11.0615,11.0676,11.0492,11.0676,56000.0
2005-02-08 12:00:00,18.03,18.03,17.98,18.0,124400.0,11.0676,11.0676,11.037,11.0492,124400.0
2005-02-08 12:10:00,18.0,18.02,18.0,18.02,97400.0,11.0492,11.0615,11.0492,11.0615,97400.0
2005-02-08 12:20:00,18.02,18.09,18.02,18.04,204400.0,11.0615,11.1045,11.0615,11.0738,204400.0
2005-02-08 12:30:00,18.04,18.05,18.03,18.04,73000.0,11.0738,11.0799,11.0676,11.0738,73000.0
2005-02-08 12:40:00,18.04,18.13,18.04,18.12,292800.0,11.0738,11.129,11.0738,11.1229,292800.0
2005-02-08 12:50:00,18.12,18.12,18.06,18.11,235600.0,11.1229,11.1229,11.0861,11.1168,235600.0
2005-02-08 13:00:00,18.11,18.12,18.07,18.12,42400.0,11.1168,11.1229,11.0922,11.1229,42400.0
2005-02-08 13:10:00,18.11,18.11,18.08,18.09,81400.0,11.1168,11.1168,11.0983,11.1045,81400.0
2005-02-08 13:20:00,18.1,18.1,18.07,18.1,148400.0,11.1106,11.1106,11.0922,11.1106,148400.0
2005-02-08 13:30:00,18.09,18.14,18.09,18.14,111600.0,11.1045,11.1352,11.1045,11.1352,111600.0
2005-02-08 13:40:00,18.13,18.14,18.1,18.11,29400.0,11.129,11.1352,11.1106,11.1168,29400.0
2005-02-08 13:50:00,18.11,18.11,18.1,18.11,12800.0,11.1168,11.1168,11.1106,11.1168,12800.0
2005-02-08 14:00:00,18.11,18.11,18.09,18.1,15200.0,11.1168,11.1168,11.1045,11.1106,15200.0
2005-02-08 14:10:00,18.09,18.14,18.09,18.12,65600.0,11.1045,11.1352,11.1045,11.1229,65600.0
2005-02-08 14:20:00,18.12,18.12,18.09,18.1,27800.0,11.1229,11.1229,11.1045,11.1106,27800.0
2005-02-08 14:30:00,18.09,18.11,18.08,18.09,42200.0,11.1045,11.1168,11.0983,11.1045,42200.0
2005-02-08 14:40:00,18.09,18.09,18.03,18.04,88800.0,11.1045,11.1045,11.0676,11.0738,88800.0
2005-02-08 14:50:00,18.05,18.06,18.04,18.05,57800.0,11.0799,11.0861,11.0738,11.0799,57800.0
2005-02-08 15:00:00,18.05,18.06,18.05,18.06,61200.0,11.0799,11.0861,11.0799,11.0861,61200.0
2005-02-08 15:10:00,18.06,18.07,18.06,18.06,41200.0,11.0861,11.0922,11.0861,11.0861,41200.0
2005-02-08 15:20:00,18.06,18.08,18.04,18.06,61200.0,11.0861,11.0983,11.0738,11.0861,61200.0
2005-02-08 15:30:00,18.06,18.1,18.04,18.1,165000.0,11.0861,11.1106,11.0738,11.1106,165000.0
2005-02-08 15:40:00,18.1,18.11,18.06,18.07,99200.0,11.1106,11.1168,11.0861,11.0922,99200.0
2005-02-08 15:50:00,18.07,18.15,18.07,18.12,198200.0,11.0922,11.1413,11.0922,11.1229,198200.0
2005-02-09 09:30:00,17.9,18.04,17.81,18.01,149000.0,10.9878,11.0738,10.9326,11.0554,149000.0
2005-02-09 09:40:00,18.0,18.03,17.91,17.94,102200.0,11.0492,11.0676,10.994,11.0124,102200.0
2005-02-09 09:50:00,17.95,17.95,17.88,17.91,124000.0,11.0185,11.0185,10.9756,10.994,124000.0
2005-02-09 10:00:00,17.91,17.94,17.88,17.93,85200.0,10.994,11.0124,10.9756,11.0063,85200.0
2005-02-09 10:10:00,17.93,17.95,17.88,17.93,155000.0,11.0063,11.0185,10.9756,11.0063,155000.0
2005-02-09 10:20:00,17.93,17.93,17.84,17.91,125400.0,11.0063,11.0063,10.951,10.994,125400.0
2005-02-09 10:30:00,17.91,17.99,17.88,17.96,150200.0,10.994,11.0431,10.9756,11.0247,150200.0
2005-02-09 10:40:00,17.95,18.0,17.95,17.98,64600.0,11.0185,11.0492,11.0185,11.037,64600.0
2005-02-09 10:50:00,17.98,18.02,17.96,18.0,101000.0,11.037,11.0615,11.0247,11.0492,101000.0
2005-02-09 11:00:00,18.0,18.03,17.97,18.03,66000.0,11.0492,11.0676,11.0308,11.0676,66000.0
2005-02-09 11:10:00,18.02,18.05,18.0,18.03,64000.0,11.0615,11.0799,11.0492,11.0676,64000.0
2005-02-09 11:20:00,18.05,18.08,18.02,18.04,62800.0,11.0799,11.0983,11.0615,11.0738,62800.0
2005-02-09 11:30:00,18.02,18.08,18.0,18.06,32400.0,11.0615,11.0983,11.0492,11.0861,32400.0
2005-02-09 11:40:00,18.07,18.07,18.03,18.04,34600.0,11.0922,11.0922,11.0676,11.0738,34600.0
2005-02-09 11:50:00,18.04,18.04,17.96,18.02,98400.0,11.0738,11.0738,11.0247,11.0615,98400.0
2005-02-09 12:00:00,18.0,18.02,18.0,18.02,54400.0,11.0492,11.0615,11.0492,11.0615,54400.0
2005-02-09 12:10:00,18.02,18.02,18.01,18.02,24200.0,11.0615,11.0615,11.0554,11.0615,24200.0
2005-02-09 12:20:00,18.02,18.04,18.0,18.0,37800.0,11.0615,11.0738,11.0492,11.0492,37800.0
2005-02-09 12:30:00,18.01,18.04,18.01,18.02,43000.0,11.0554,11.0738,11.0554,11.0615,43000.0
2005-02-09 12:40:00,18.03,18.04,18.03,18.03,28200.0,11.0676,11.0738,11.0676,11.0676,28200.0
2005-02-09 12:50:00,18.03,18.03,18.0,18.01,38800.0,11.0676,11.0676,11.0492,11.0554,38800.0
2005-02-09 13:00:00,18.02,18.06,18.01,18.04,29400.0,11.0615,11.0861,11.0554,11.0738,29400.0
2005-02-09 13:10:00,18.04,18.04,18.02,18.02,52600.0,11.0738,11.0738,11.0615,11.0615,52600.0
2005-02-09 13:20:00,18.02,18.03,18.0,18.03,29200.0,11.0615,11.0676,11.0492,11.0676,29200.0
2005-02-09 13:30:00,18.02,18.04,18.0,18.02,23400.0,11.0615,11.0738,11.0492,11.0615,23400.0
2005-02-09 13:40:00,18.01,18.02,17.99,18.0,22600.0,11.0554,11.0615,11.0431,11.0492,22600.0
2005-02-09 13:50:00,17.99,18.01,17.99,18.0,22200.0,11.0431,11.0554,11.0431,11.0492,22200.0
2005-02-09 14:00:00,18.0,18.0,17.93,17.93,47200.0,11.0492,11.0492,11.0063,11.0063,47200.0
2005-02-09 14:10:00,17.93,17.95,17.92,17.92,49600.0,11.0063,11.0185,11.0001,11.0001,49600.0
2005-02-09 14:20:00,17.91,17.94,17.89,17.91,141200.0,10.994,11.0124,10.9817,10.994,141200.0
2005-02-09 14:30:00,17.91,17.93,17.9,17.92,100200.0,10.994,11.0063,10.9878,11.0001,100200.0
2005-02-09 14:40:00,17.92,17.96,17.92,17.96,115600.0,11.0001,11.0247,11.0001,11.0247,115600.0
2005-02-09 14:50:00,17.96,17.97,17.96,17.97,37800.0,11.0247,11.0308,11.0247,11.0308,37800.0
2005-02-09 15:00:00,17.97,18.02,17.97,18.02,136800.0,11.0308,11.0615,11.0308,11.0615,136800.0
2005-02-09 15:10:00,18.02,18.02,17.95,17.95,62800.0,11.0615,11.0615,11.0185,11.0185,62800.0
2005-02-09 15:20:00,17.96,17.98,17.95,17.98,67600.0,11.0247,11.037,11.0185,11.037,67600.0
2005-02-09 15:30:00,17.98,18.0,17.97,17.97,90400.0,11.037,11.0492,11.0308,11.0308,90400.0
2005-02-09 15:40:00,17.97,17.97,17.92,17.97,102200.0,11.0308,11.0308,11.0001,11.0308,102200.0
2005-02-09 15:50:00,17.97,17.97,17.92,17.95,151600.0,11.0308,11.0308,11.0001,11.0185,151600.0
2005-02-10 09:30:00,18.06,18.18,18.04,18.09,133600.0,11.0861,11.1597,11.0738,11.1045,133600.0
2005-02-10 09:40:00,18.1,18.18,18.08,18.18,71200.0,11.1106,11.1597,11.0983,11.1597,71200.0
2005-02-10 09:50:00,18.18,18.2,18.1,18.11,139200.0,11.1597,11.172,11.1106,11.1168,139200.0
2005-02-10 10:00:00,18.11,18.19,18.1,18.14,85400.0,11.1168,11.1659,11.1106,11.1352,85400.0
2005-02-10 10:10:00,18.15,18.2,18.13,18.2,94600.0,11.1413,11.172,11.129,11.172,94600.0
2005-02-10 10:20:00,18.2,18.2,18.16,18.16,52800.0,11.172,11.172,11.1474,11.1474,52800.0
2005-02-10 10:30:00,18.16,18.29,18.16,18.24,86400.0,11.1474,11.2272,11.1474,11.1966,86400.0
2005-02-10 10:40:00,18.24,18.32,18.24,18.3,63400.0,11.1966,11.2457,11.1966,11.2334,63400.0
2005-02-10 10:50:00,18.3,18.37,18.29,18.36,113600.0,11.2334,11.2764,11.2272,11.2702,113600.0
2005-02-10 11:00:00,18.36,18.41,18.34,18.41,146600.0,11.2702,11.3009,11.2579,11.3009,146600.0
2005-02-10 11:10:00,18.41,18.5,18.41,18.49,128600.0,11.3009,11.3562,11.3009,11.35,128600.0
2005-02-10 11:20:00,18.48,18.52,18.46,18.5,117200.0,11.3439,11.3684,11.3316,11.3562,117200.0
2005-02-10 11:30:00,18.49,18.53,18.47,18.5,147600.0,11.35,11.3746,11.3377,11.3562,147600.0
2005-02-10 11:40:00,18.5,18.52,18.49,18.51,96600.0,11.3562,11.3684,11.35,11.3623,96600.0
2005-02-10 11:50:00,18.51,18.52,18.5,18.5,69400.0,11.3623,11.3684,11.3562,11.3562,69400.0
2005-02-10 12:00:00,18.5,18.52,18.48,18.5,54000.0,11.3562,11.3684,11.3439,11.3562,54000.0
2005-02-10 12:10:00,18.5,18.5,18.43,18.43,51600.0,11.3562,11.3562,11.3132,11.3132,51600.0
2005-02-10 12:20:00,18.43,18.44,18.42,18.42,57600.0,11.3132,11.3193,11.307,11.307,57600.0
2005-02-10 12:30:00,18.42,18.42,18.4,18.4,24400.0,11.307,11.307,11.2948,11.2948,24400.0
2005-02-10 12:40:00,18.4,18.4,18.37,18.38,37000.0,11.2948,11.2948,11.2764,11.2825,37000.0
2005-02-10 12:50:00,18.38,18.43,18.37,18.43,121200.0,11.2825,11.3132,11.2764,11.3132,121200.0
2005-02-10 13:00:00,18.43,18.45,18.39,18.4,27000.0,11.3132,11.3255,11.2886,11.2948,27000.0
2005-02-10 13:10:00,18.4,18.46,18.39,18.43,43200.0,11.2948,11.3316,11.2886,11.3132,43200.0
2005-02-10 13:20:00,18.43,18.47,18.41,18.46,54000.0,11.3132,11.3377,11.3009,11.3316,54000.0
2005-02-10 13:30:00,18.46,18.46,18.45,18.46,38200.0,11.3316,11.3316,11.3255,11.3316,38200.0
2005-02-10 13:40:00,18.46,18.46,18.42,18.42,82200.0,11.3316,11.3316,11.307,11.307,82200.0
2005-02-10 13:50:00,18.42,18.43,18.41,18.42,28600.0,11.307,11.3132,11.3009,11.307,28600.0
2005-02-10 14:00:00,18.42,18.48,18.42,18.46,42800.0,11.307,11.3439,11.307,11.3316,42800.0
2005-02-10 14:10:00,18.46,18.5,18.45,18.47,54600.0,11.3316,11.3562,11.3255,11.3377,54600.0
2005-02-10 14:20:00,18.47,18.52,18.47,18.52,42600.0,11.3377,11.3684,11.3377,11.3684,42600.0
2005-02-10 14:30:00,18.52,18.53,18.5,18.53,76600.0,11.3684,11.3746,11.3562,11.3746,76600.0
2005-02-10 14:40:00,18.53,18.53,18.47,18.5,107600.0,11.3746,11.3746,11.3377,11.3562,107600.0
2005-02-10 14:50:00,18.49,18.55,18.48,18.54,62400.0,11.35,11.3868,11.3439,11.3807,62400.0
2005-02-10 15:00:00,18.53,18.54,18.49,18.5,69200.0,11.3746,11.3807,11.35,11.3562,69200.0
2005-02-10 15:10:00,18.5,18.52,18.49,18.52,46800.0,11.3562,11.3684,11.35,11.3684,46800.0
2005-02-10 15:20:00,18.53,18.59,18.52,18.57,95800.0,11.3746,11.4114,11.3684,11.3991,95800.0
2005-02-10 15:30:00,18.56,18.57,18.51,18.52,75400.0,11.393,11.3991,11.3623,11.3684,75400.0
2005-02-10 15:40:00,18.52,18.54,18.5,18.5,100800.0,11.3684,11.3807,11.3562,11.3562,100800.0
2005-02-10 15:50:00,18.5,18.56,18.5,18.56,253600.0,11.3562,11.393,11.3562,11.393,253600.0
2005-02-11 09:30:00,18.64,18.7,18.51,18.51,146200.0,11.4421,11.4789,11.3623,11.3623,146200.0
2005-02-11 09:40:00,18.51,18.58,18.48,18.55,114600.0,11.3623,11.4053,11.3439,11.3868,114600.0
2005-02-11 09:50:00,18.55,18.55,18.44,18.46,102800.0,11.3868,11.3868,11.3193,11.3316,102800.0
2005-02-11 10:00:00,18.46,18.49,18.46,18.46,79200.0,11.3316,11.35,11.3316,11.3316,79200.0
2005-02-11 10:10:00,18.46,18.5,18.43,18.43,44800.0,11.3316,11.3562,11.3132,11.3132,44800.0
2005-02-11 10:20:00,18.44,18.49,18.41,18.49,75600.0,11.3193,11.35,11.3009,11.35,75600.0
2005-02-11 10:30:00,18.49,18.53,18.46,18.53,82000.0,11.35,11.3746,11.3316,11.3746,82000.0
2005-02-11 10:40:00,18.5,18.55,18.5,18.54,72400.0,11.3562,11.3868,11.3562,11.3807,72400.0
2005-02-11 10:50:00,18.54,18.58,18.53,18.55,57400.0,11.3807,11.4053,11.3746,11.3868,57400.0
2005-02-11 11:00:00,18.55,18.7,18.54,18.7,163600.0,11.3868,11.4789,11.3807,11.4789,163600.0
2005-02-11 11:10:00,18.7,18.78,18.69,18.75,217600.0,11.4789,11.528,11.4728,11.5096,217600.0
2005-02-11 11:20:00,18.75,18.81,18.75,18.81,261000.0,11.5096,11.5464,11.5096,11.5464,261000.0
2005-02-11 11:30:00,18.83,18.88,18.75,18.84,199600.0,11.5587,11.5894,11.5096,11.5649,199600.0
2005-02-11 11:40:00,18.85,18.85,18.78,18.8,102600.0,11.571,11.571,11.528,11.5403,102600.0
2005-02-11 11:50:00,18.8,18.8,18.75,18.75,103200.0,11.5403,11.5403,11.5096,11.5096,103200.0
2005-02-11 12:00:00,18.75,18.8,18.72,18.77,55000.0,11.5096,11.5403,11.4912,11.5219,55000.0
2005-02-11 12:10:00,18.77,18.8,18.77,18.79,35800.0,11.5219,11.5403,11.5219,11.5342,35800.0
2005-02-11 12:20:00,18.78,18.84,18.77,18.82,55400.0,11.528,11.5649,11.5219,11.5526,55400.0
2005-02-11 12:30:00,18.83,18.88,18.81,18.83,601800.0,11.5587,11.5894,11.5464,11.5587,601800.0
2005-02-11 12:40:00,18.83,18.88,18.83,18.84,116600.0,11.5587,11.5894,11.5587,11.5649,116600.0
2005-02-11 12:50:00,18.84,18.85,18.83,18.83,73400.0,11.5649,11.571,11.5587,11.5587,73400.0
2005-02-11 13:00:00,18.83,18.85,18.83,18.85,49000.0,11.5587,11.571,11.5587,11.571,49000.0
2005-02-11 13:10:00,18.85,18.86,18.83,18.85,58600.0,11.571,11.5771,11.5587,11.571,58600.0
2005-02-11 13:20:00,18.84,18.85,18.83,18.85,37800.0,11.5649,11.571,11.5587,11.571,37800.0
2005-02-11 13:30:00,18.85,18.88,18.85,18.88,33600.0,11.571,11.5894,11.571,11.5894,33600.0
2005-02-11 13:40:00,18.88,18.9,18.86,18.9,45400.0,11.5894,11.6017,11.5771,11.6017,45400.0
2005-02-11 13:50:00,18.9,18.96,18.9,18.95,80200.0,11.6017,11.6385,11.6017,11.6324,80200.0
2005-02-11 14:00:00,18.95,18.95,18.92,18.93,39800.0,11.6324,11.6324,11.614,11.6201,39800.0
2005-02-11 14:10:00,18.93,18.93,18.91,18.92,53400.0,11.6201,11.6201,11.6078,11.614,53400.0
2005-02-11 14:20:00,18.92,18.93,18.88,18.9,49800.0,11.614,11.6201,11.5894,11.6017,49800.0
2005-02-11 14:30:00,18.89,18.93,18.89,18.92,49800.0,11.5956,11.6201,11.5956,11.614,49800.0
2005-02-11 14:40:00,18.92,18.93,18.91,18.92,60800.0,11.614,11.6201,11.6078,11.614,60800.0
2005-02-11 14:50:00,18.91,18.92,18.91,18.92,116600.0,11.6078,11.614,11.6078,11.614,116600.0
2005-02-11 15:00:00,18.91,18.95,18.91,18.94,168000.0,11.6078,11.6324,11.6078,11.6262,168000.0
2005-02-11 15:10:00,18.95,18.99,18.93,18.98,124200.0,11.6324,11.6569,11.6201,11.6508,124200.0
2005-02-11 15:20:00,18.98,19.03,18.98,19.02,446600.0,11.6508,11.6815,11.6508,11.6754,446600.0
2005-02-11 15:30:00,19.02,19.03,19.0,19.03,307800.0,11.6754,11.6815,11.6631,11.6815,307800.0
2005-02-11 15:40:00,19.03,19.09,19.03,19.04,325200.0,11.6815,11.7183,11.6815,11.6876,325200.0
2005-02-11 15:50:00,19.04,19.07,19.03,19.04,380000.0,11.6876,11.706,11.6815,11.6876,380000.0
2005-02-14 09:30:00,19.13,19.25,19.13,19.18,332600.0,11.7429,11.8165,11.7429,11.7736,332600.0
2005-02-14 09:40:00,19.18,19.18,19.1,19.16,103800.0,11.7736,11.7736,11.7245,11.7613,103800.0
2005-02-14 09:50:00,19.16,19.18,19.08,19.14,74800.0,11.7613,11.7736,11.7122,11.749,74800.0
2005-02-14 10:00:00,19.13,19.16,19.07,19.12,78800.0,11.7429,11.7613,11.706,11.7367,78800.0
2005-02-14 10:10:00,19.12,19.17,19.11,19.11,38200.0,11.7367,11.7674,11.7306,11.7306,38200.0
2005-02-14 10:20:00,19.13,19.13,19.04,19.07,75400.0,11.7429,11.7429,11.6876,11.706,75400.0
2005-02-14 10:30:00,19.07,19.11,19.05,19.09,79200.0,11.706,11.7306,11.6938,11.7183,79200.0
2005-02-14 10:40:00,19.09,19.11,19.07,19.11,114000.0,11.7183,11.7306,11.706,11.7306,114000.0
2005-02-14 10:50:00,19.11,19.13,19.1,19.12,55200.0,11.7306,11.7429,11.7245,11.7367,55200.0
2005-02-14 11:00:00,19.12,19.13,19.02,19.02,75600.0,11.7367,11.7429,11.6754,11.6754,75600.0
2005-02-14 11:10:00,19.02,19.02,18.95,18.97,73400.0,11.6754,11.6754,11.6324,11.6447,73400.0
2005-02-14 11:20:00,18.97,18.97,18.91,18.92,208000.0,11.6447,11.6447,11.6078,11.614,208000.0
2005-02-14 11:30:00,18.92,18.96,18.9,18.94,74800.0,11.614,11.6385,11.6017,11.6262,74800.0
2005-02-14 11:40:00,18.94,18.96,18.92,18.96,48000.0,11.6262,11.6385,11.614,11.6385,48000.0
2005-02-14 11:50:00,18.96,18.98,18.93,18.97,51400.0,11.6385,11.6508,11.6201,11.6447,51400.0
2005-02-14 12:00:00,18.97,19.05,18.91,19.05,258000.0,11.6447,11.6938,11.6078,11.6938,258000.0
2005-02-14 12:10:00,19.05,19.14,19.05,19.11,224000.0,11.6938,11.749,11.6938,11.7306,224000.0
2005-02-14 12:20:00,19.11,19.17,19.11,19.15,61800.0,11.7306,11.7674,11.7306,11.7552,61800.0
2005-02-14 12:30:00,19.15,19.16,19.14,19.15,152800.0,11.7552,11.7613,11.749,11.7552,152800.0
2005-02-14 12:40:00,19.16,19.18,19.1,19.13,143200.0,11.7613,11.7736,11.7245,11.7429,143200.0
2005-02-14 12:50:00,19.13,19.15,19.09,19.09,127000.0,11.7429,11.7552,11.7183,11.7183,127000.0
2005-02-14 13:00:00,19.11,19.12,19.09,19.12,87400.0,11.7306,11.7367,11.7183,11.7367,87400.0
2005-02-14 13:10:00,19.12,19.14,19.11,19.14,40800.0,11.7367,11.749,11.7306,11.749,40800.0
2005-02-14 13:20:00,19.14,19.14,19.12,19.12,135400.0,11.749,11.749,11.7367,11.7367,135400.0
2005-02-14 13:30:00,19.12,19.13,19.11,19.13,28000.0,11.7367,11.7429,11.7306,11.7429,28000.0
2005-02-14 13:40:00,19.12,19.13,19.11,19.12,50000.0,11.7367,11.7429,11.7306,11.7367,50000.0
2005-02-14 13:50:00,19.12,19.14,19.09,19.1,94600.0,11.7367,11.749,11.7183,11.7245,94600.0
2005-02-14 14:00:00,19.1,19.1,19.05,19.05,73400.0,11.7245,11.7245,11.6938,11.6938,73400.0
2005-02-14 14:10:00,19.04,19.05,19.02,19.03,64800.0,11.6876,11.6938,11.6754,11.6815,64800.0
2005-02-14 14:20:00,19.02,19.03,19.01,19.01,27200.0,11.6754,11.6815,11.6692,11.6692,27200.0
2005-02-14 14:30:00,19.0,19.07,19.0,19.07,78000.0,11.6631,11.706,11.6631,11.706,78000.0
2005-02-14 14:40:00,19.06,19.1,19.05,19.1,227400.0,11.6999,11.7245,11.6938,11.7245,227400.0
2005-02-14 14:50:00,19.1,19.1,19.08,19.09,53200.0,11.7245,11.7245,11.7122,11.7183,53200.0
2005-02-14 15:00:00,19.09,19.09,19.07,19.07,57200.0,11.7183,11.7183,11.706,11.706,57200.0
2005-02-14 15:10:00,19.07,19.07,19.05,19.06,117000.0,11.706,11.706,11.6938,11.6999,117000.0
2005-02-14 15:20:00,19.06,19.07,19.03,19.07,115400.0,11.6999,11.706,11.6815,11.706,115400.0
2005-02-14 15:30:00,19.07,19.07,19.02,19.04,109000.0,11.706,11.706,11.6754,11.6876,109000.0
2005-02-14 15:40:00,19.04,19.11,19.04,19.1,289600.0,11.6876,11.7306,11.6876,11.7245,289600.0
2005-02-14 15:50:00,19.1,19.1,19.07,19.08,331200.0,11.7245,11.7245,11.706,11.7122,331200.0
2005-02-15 09:30:00,19.23,19.23,19.08,19.16,285800.0,11.8043,11.8043,11.7122,11.7613,285800.0
2005-02-15 09:40:00,19.14,19.2,19.13,19.15,157800.0,11.749,11.7858,11.7429,11.7552,157800.0
2005-02-15 09:50:00,19.15,19.2,19.15,19.15,50200.0,11.7552,11.7858,11.7552,11.7552,50200.0
2005-02-15 10:00:00,19.15,19.15,19.09,19.12,296200.0,11.7552,11.7552,11.7183,11.7367,296200.0
2005-02-15 10:10:00,19.12,19.16,19.07,19.11,63800.0,11.7367,11.7613,11.706,11.7306,63800.0
2005-02-15 10:20:00,19.11,19.14,19.11,19.14,37200.0,11.7306,11.749,11.7306,11.749,37200.0
2005-02-15 10:30:00,19.14,19.24,19.14,19.18,73600.0,11.749,11.8104,11.749,11.7736,73600.0
2005-02-15 10:40:00,19.19,19.23,19.18,19.22,50400.0,11.7797,11.8043,11.7736,11.7981,50400.0
2005-02-15 10:50:00,19.22,19.24,19.21,19.24,66800.0,11.7981,11.8104,11.792,11.8104,66800.0
2005-02-15 11:00:00,19.25,19.25,19.23,19.24,95400.0,11.8165,11.8165,11.8043,11.8104,95400.0
2005-02-15 11:10:00,19.24,19.3,19.24,19.28,71600.0,11.8104,11.8472,11.8104,11.835,71600.0
2005-02-15 11:20:00,19.28,19.35,19.28,19.32,108800.0,11.835,11.8779,11.835,11.8595,108800.0
2005-02-15 11:30:00,19.32,19.42,19.28,19.42,111400.0,11.8595,11.9209,11.835,11.9209,111400.0
2005-02-15 11:40:00,19.41,19.44,19.4,19.43,102000.0,11.9148,11.9332,11.9086,11.927,102000.0
2005-02-15 11:50:00,19.43,19.43,19.39,19.4,130600.0,11.927,11.927,11.9025,11.9086,130600.0
2005-02-15 12:00:00,19.4,19.43,19.36,19.37,74200.0,11.9086,11.927,11.8841,11.8902,74200.0
2005-02-15 12:10:00,19.36,19.38,19.36,19.38,103800.0,11.8841,11.8963,11.8841,11.8963,103800.0
2005-02-15 12:20:00,19.38,19.38,19.31,19.34,95800.0,11.8963,11.8963,11.8534,11.8718,95800.0
2005-02-15 12:30:00,19.36,19.37,19.35,19.35,57600.0,11.8841,11.8902,11.8779,11.8779,57600.0
2005-02-15 12:40:00,19.35,19.4,19.35,19.4,40600.0,11.8779,11.9086,11.8779,11.9086,40600.0
2005-02-15 12:50:00,19.4,19.43,19.4,19.42,119800.0,11.9086,11.927,11.9086,11.9209,119800.0
2005-02-15 13:00:00,19.42,19.42,19.36,19.36,36400.0,11.9209,11.9209,11.8841,11.8841,36400.0
2005-02-15 13:10:00,19.36,19.36,19.33,19.33,38200.0,11.8841,11.8841,11.8656,11.8656,38200.0
2005-02-15 13:20:00,19.33,19.35,19.28,19.29,25200.0,11.8656,11.8779,11.835,11.8411,25200.0
2005-02-15 13:30:00,19.3,19.34,19.25,19.28,46600.0,11.8472,11.8718,11.8165,11.835,46600.0
2005-02-15 13:40:00,19.27,19.28,19.25,19.25,21400.0,11.8288,11.835,11.8165,11.8165,21400.0
2005-02-15 13:50:00,19.25,19.25,19.22,19.24,35600.0,11.8165,11.8165,11.7981,11.8104,35600.0
2005-02-15 14:00:00,19.23,19.23,19.2,19.21,25800.0,11.8043,11.8043,11.7858,11.792,25800.0
2005-02-15 14:10:00,19.21,19.23,19.17,19.18,56400.0,11.792,11.8043,11.7674,11.7736,56400.0
2005-02-15 14:20:00,19.19,19.21,19.15,19.18,54000.0,11.7797,11.792,11.7552,11.7736,54000.0
2005-02-15 14:30:00,19.17,19.18,19.09,19.13,120800.0,11.7674,11.7736,11.7183,11.7429,120800.0
2005-02-15 14:40:00,19.13,19.15,19.11,19.11,48800.0,11.7429,11.7552,11.7306,11.7306,48800.0
2005-02-15 14:50:00,19.11,19.13,19.09,19.11,62800.0,11.7306,11.7429,11.7183,11.7306,62800.0
2005-02-15 15:00:00,19.11,19.12,19.11,19.12,40200.0,11.7306,11.7367,11.7306,11.7367,40200.0
2005-02-15 15:10:00,19.12,19.13,19.06,19.07,81400.0,11.7367,11.7429,11.6999,11.706,81400.0
2005-02-15 15:20:00,19.07,19.07,19.03,19.06,70400.0,11.706,11.706,11.6815,11.6999,70400.0
2005-02-15 15:30:00,19.06,19.08,19.03,19.08,106800.0,11.6999,11.7122,11.6815,11.7122,106800.0
2005-02-15 15:40:00,19.08,19.08,19.03,19.03,90400.0,11.7122,11.7122,11.6815,11.6815,90400.0
2005-02-15 15:50:00,19.03,19.06,18.99,19.06,260800.0,11.6815,11.6999,11.6569,11.6999,260800.0
2005-02-16 09:30:00,19.2,19.2,19.03,19.14,239400.0,11.7858,11.7858,11.6815,11.749,239400.0
2005-02-16 09:40:00,19.1,19.16,19.08,19.12,75000.0,11.7245,11.7613,11.7122,11.7367,75000.0
2005-02-16 09:50:00,19.12,19.13,19.09,19.09,78800.0,11.7367,11.7429,11.7183,11.7183,78800.0
2005-02-16 10:00:00,19.09,19.1,19.07,19.1,137000.0,11.7183,11.7245,11.706,11.7245,137000.0
2005-02-16 10:10:00,19.1,19.2,19.1,19.2,158400.0,11.7245,11.7858,11.7245,11.7858,158400.0
2005-02-16 10:20:00,19.23,19.27,19.13,19.13,119400.0,11.8043,11.8288,11.7429,11.7429,119400.0
2005-02-16 10:30:00,19.13,19.25,19.13,19.16,162800.0,11.7429,11.8165,11.7429,11.7613,162800.0
2005-02-16 10:40:00,19.16,19.2,19.15,19.16,120600.0,11.7613,11.7858,11.7552,11.7613,120600.0
2005-02-16 10:50:00,19.16,19.18,19.14,19.17,52200.0,11.7613,11.7736,11.749,11.7674,52200.0
2005-02-16 11:00:00,19.17,19.18,19.16,19.17,75200.0,11.7674,11.7736,11.7613,11.7674,75200.0
2005-02-16 11:10:00,19.17,19.17,19.14,19.16,84400.0,11.7674,11.7674,11.749,11.7613,84400.0
2005-02-16 11:20:00,19.16,19.18,19.13,19.18,54600.0,11.7613,11.7736,11.7429,11.7736,54600.0
2005-02-16 11:30:00,19.17,19.2,19.17,19.17,110200.0,11.7674,11.7858,11.7674,11.7674,110200.0
2005-02-16 11:40:00,19.17,19.18,19.16,19.18,92400.0,11.7674,11.7736,11.7613,11.7736,92400.0
2005-02-16 11:50:00,19.18,19.18,19.14,19.14,57800.0,11.7736,11.7736,11.749,11.749,57800.0
2005-02-16 12:00:00,19.14,19.16,19.11,19.16,47800.0,11.749,11.7613,11.7306,11.7613,47800.0
2005-02-16 12:10:00,19.16,19.19,19.14,19.19,153200.0,11.7613,11.7797,11.749,11.7797,153200.0
2005-02-16 12:20:00,19.19,19.32,19.19,19.31,120200.0,11.7797,11.8595,11.7797,11.8534,120200.0
2005-02-16 12:30:00,19.31,19.31,19.27,19.31,83000.0,11.8534,11.8534,11.8288,11.8534,83000.0
2005-02-16 12:40:00,19.32,19.32,19.29,19.3,37200.0,11.8595,11.8595,11.8411,11.8472,37200.0
2005-02-16 12:50:00,19.28,19.29,19.24,19.24,22400.0,11.835,11.8411,11.8104,11.8104,22400.0
2005-02-16 13:00:00,19.24,19.39,19.23,19.39,118200.0,11.8104,11.9025,11.8043,11.9025,118200.0
2005-02-16 13:10:00,19.38,19.44,19.35,19.43,95400.0,11.8963,11.9332,11.8779,11.927,95400.0
2005-02-16 13:20:00,19.44,19.49,19.43,19.46,179400.0,11.9332,11.9639,11.927,11.9454,179400.0
2005-02-16 13:30:00,19.46,19.54,19.46,19.5,152200.0,11.9454,11.9946,11.9454,11.97,152200.0
2005-02-16 13:40:00,19.52,19.58,19.52,19.58,140800.0,11.9823,12.0191,11.9823,12.0191,140800.0
2005-02-16 13:50:00,19.58,19.6,19.55,19.57,81600.0,12.0191,12.0314,12.0007,12.013,81600.0
2005-02-16 14:00:00,19.58,19.68,19.57,19.65,232200.0,12.0191,12.0805,12.013,12.0621,232200.0
2005-02-16 14:10:00,19.65,19.74,19.64,19.68,156200.0,12.0621,12.1173,12.0559,12.0805,156200.0
2005-02-16 14:20:00,19.68,19.79,19.68,19.77,381600.0,12.0805,12.148,12.0805,12.1357,381600.0
2005-02-16 14:30:00,19.78,19.78,19.73,19.74,200400.0,12.1419,12.1419,12.1112,12.1173,200400.0
2005-02-16 14:40:00,19.74,19.74,19.71,19.72,171800.0,12.1173,12.1173,12.0989,12.105,171800.0
2005-02-16 14:50:00,19.72,19.73,19.64,19.65,394800.0,12.105,12.1112,12.0559,12.0621,394800.0
2005-02-16 15:00:00,19.65,19.7,19.65,19.67,199400.0,12.0621,12.0928,12.0621,12.0744,199400.0
2005-02-16 15:10:00,19.68,19.68,19.63,19.64,362800.0,12.0805,12.0805,12.0498,12.0559,362800.0
2005-02-16 15:20:00,19.64,19.64,19.61,19.61,125000.0,12.0559,12.0559,12.0375,12.0375,125000.0
2005-02-16 15:30:00,19.61,19.62,19.59,19.59,239600.0,12.0375,12.0437,12.0252,12.0252,239600.0
2005-02-16 15:40:00,19.59,19.6,19.59,19.6,138000.0,12.0252,12.0314,12.0252,12.0314,138000.0
2005-02-16 15:50:00,19.6,19.6,19.56,19.57,414600.0,12.0314,12.0314,12.0068,12.013,414600.0
2005-02-17 09:30:00,19.59,19.65,19.5,19.65,206800.0,12.0252,12.0621,11.97,12.0621,206800.0
2005-02-17 09:40:00,19.65,19.83,19.64,19.77,234800.0,12.0621,12.1726,12.0559,12.1357,234800.0
2005-02-17 09:50:00,19.77,19.88,19.75,19.79,288800.0,12.1357,12.2033,12.1235,12.148,288800.0
2005-02-17 10:00:00,19.79,19.88,19.77,19.86,231800.0,12.148,12.2033,12.1357,12.191,231800.0
2005-02-17 10:10:00,19.85,19.94,19.82,19.87,386200.0,12.1848,12.2401,12.1664,12.1971,386200.0
2005-02-17 10:20:00,19.86,19.86,19.79,19.82,176400.0,12.191,12.191,12.148,12.1664,176400.0
2005-02-17 10:30:00,19.81,19.9,19.8,19.87,260200.0,12.1603,12.2155,12.1542,12.1971,260200.0
2005-02-17 10:40:00,19.88,19.99,19.87,19.99,253400.0,12.2033,12.2708,12.1971,12.2708,253400.0
2005-02-17 10:50:00,19.99,19.99,19.95,19.96,226200.0,12.2708,12.2708,12.2462,12.2524,226200.0
2005-02-17 11:00:00,19.96,19.98,19.95,19.98,265400.0,12.2524,12.2646,12.2462,12.2646,265400.0
2005-02-17 11:10:00,20.0,20.35,19.97,20.11,1529800.0,12.2769,12.4918,12.2585,12.3444,1529800.0
2005-02-17 11:20:00,20.11,20.14,19.98,20.05,531600.0,12.3444,12.3629,12.2646,12.3076,531600.0
2005-02-17 11:30:00,20.06,20.11,20.05,20.07,220200.0,12.3138,12.3444,12.3076,12.3199,220200.0
2005-02-17 11:40:00,20.07,20.1,20.04,20.1,332800.0,12.3199,12.3383,12.3015,12.3383,332800.0
2005-02-17 11:50:00,20.1,20.1,20.07,20.1,311200.0,12.3383,12.3383,12.3199,12.3383,311200.0
2005-02-17 12:00:00,20.1,20.1,20.06,20.08,231600.0,12.3383,12.3383,12.3138,12.326,231600.0
2005-02-17 12:10:00,20.06,20.08,20.02,20.02,105200.0,12.3138,12.326,12.2892,12.2892,105200.0
2005-02-17 12:20:00,20.02,20.05,20.02,20.02,124000.0,12.2892,12.3076,12.2892,12.2892,124000.0
2005-02-17 12:30:00,20.01,20.01,19.96,19.98,104800.0,12.2831,12.2831,12.2524,12.2646,104800.0
2005-02-17 12:40:00,19.98,19.98,19.95,19.96,80200.0,12.2646,12.2646,12.2462,12.2524,80200.0
2005-02-17 12:50:00,19.96,19.99,19.94,19.98,144000.0,12.2524,12.2708,12.2401,12.2646,144000.0
2005-02-17 13:00:00,19.99,20.05,19.97,19.97,398000.0,12.2708,12.3076,12.2585,12.2585,398000.0
2005-02-17 13:10:00,19.97,20.02,19.96,20.01,217800.0,12.2585,12.2892,12.2524,12.2831,217800.0
2005-02-17 13:20:00,20.01,20.01,19.92,19.95,152600.0,12.2831,12.2831,12.2278,12.2462,152600.0
2005-02-17 13:30:00,19.95,20.02,19.94,19.98,211200.0,12.2462,12.2892,12.2401,12.2646,211200.0
2005-02-17 13:40:00,19.96,19.96,19.95,19.95,79800.0,12.2524,12.2524,12.2462,12.2462,79800.0
2005-02-17 13:50:00,19.96,19.98,19.93,19.96,111400.0,12.2524,12.2646,12.234,12.2524,111400.0
2005-02-17 14:00:00,19.96,19.97,19.93,19.96,149600.0,12.2524,12.2585,12.234,12.2524,149600.0
2005-02-17 14:10:00,19.95,19.97,19.93,19.95,143600.0,12.2462,12.2585,12.234,12.2462,143600.0
2005-02-17 14:20:00,19.95,19.97,19.93,19.95,131400.0,12.2462,12.2585,12.234,12.2462,131400.0
2005-02-17 14:30:00,19.95,20.05,19.91,20.02,262200.0,12.2462,12.3076,12.2217,12.2892,262200.0
2005-02-17 14:40:00,20.02,20.03,19.92,19.96,139200.0,12.2892,12.2953,12.2278,12.2524,139200.0
2005-02-17 14:50:00,19.96,19.96,19.92,19.93,112800.0,12.2524,12.2524,12.2278,12.234,112800.0
2005-02-17 15:00:00,19.93,19.93,19.9,19.9,148400.0,12.234,12.234,12.2155,12.2155,148400.0
2005-02-17 15:10:00,19.9,19.91,19.84,19.91,303600.0,12.2155,12.2217,12.1787,12.2217,303600.0
2005-02-17 15:20:00,19.91,19.92,19.84,19.86,241400.0,12.2217,12.2278,12.1787,12.191,241400.0
2005-02-17 15:30:00,19.86,19.86,19.85,19.86,203400.0,12.191,12.191,12.1848,12.191,203400.0
2005-02-17 15:40:00,19.86,19.88,19.85,19.85,330000.0,12.191,12.2033,12.1848,12.1848,330000.0
2005-02-17 15:50:00,19.85,19.9,19.85,19.85,458000.0,12.1848,12.2155,12.1848,12.1848,458000.0
2005-02-18 09:30:00,19.85,19.86,19.75,19.82,220600.0,12.1848,12.191,12.1235,12.1664,220600.0
2005-02-18 09:40:00,19.82,19.82,19.7,19.73,199000.0,12.1664,12.1664,12.0928,12.1112,199000.0
2005-02-18 09:50:00,19.73,19.86,19.72,19.85,386400.0,12.1112,12.191,12.105,12.1848,386400.0
2005-02-18 10:00:00,19.86,19.99,19.86,19.96,377000.0,12.191,12.2708,12.191,12.2524,377000.0
2005-02-18 10:10:00,19.97,20.08,19.97,20.06,389600.0,12.2585,12.326,12.2585,12.3138,389600.0
2005-02-18 10:20:00,20.06,20.09,20.0,20.01,202400.0,12.3138,12.3322,12.2769,12.2831,202400.0
2005-02-18 10:30:00,20.01,20.04,20.0,20.01,88600.0,12.2831,12.3015,12.2769,12.2831,88600.0
2005-02-18 10:40:00,20.02,20.03,19.97,19.97,161200.0,12.2892,12.2953,12.2585,12.2585,161200.0
2005-02-18 10:50:00,19.97,20.0,19.96,19.97,70200.0,12.2585,12.2769,12.2524,12.2585,70200.0
2005-02-18 11:00:00,19.97,19.99,19.96,19.98,76600.0,12.2585,12.2708,12.2524,12.2646,76600.0
2005-02-18 11:10:00,19.98,19.98,19.9,19.9,108600.0,12.2646,12.2646,12.2155,12.2155,108600.0
2005-02-18 11:20:00,19.9,19.91,19.9,19.91,227400.0,12.2155,12.2217,12.2155,12.2217,227400.0
2005-02-18 11:30:00,19.9,19.91,19.89,19.89,64200.0,12.2155,12.2217,12.2094,12.2094,64200.0
2005-02-18 11:40:00,19.89,19.89,19.86,19.86,77600.0,12.2094,12.2094,12.191,12.191,77600.0
2005-02-18 11:50:00,19.85,19.86,19.82,19.86,229400.0,12.1848,12.191,12.1664,12.191,229400.0
2005-02-18 12:00:00,19.85,19.86,19.85,19.86,103200.0,12.1848,12.191,12.1848,12.191,103200.0
2005-02-18 12:10:00,19.87,19.88,19.83,19.84,178800.0,12.1971,12.2033,12.1726,12.1787,178800.0
2005-02-18 12:20:00,19.83,19.84,19.81,19.81,41400.0,12.1726,12.1787,12.1603,12.1603,41400.0
2005-02-18 12:30:00,19.82,19.83,19.81,19.82,44000.0,12.1664,12.1726,12.1603,12.1664,44000.0
2005-02-18 12:40:00,19.82,19.84,19.82,19.84,81600.0,12.1664,12.1787,12.1664,12.1787,81600.0
2005-02-18 12:50:00,19.83,19.84,19.83,19.83,22600.0,12.1726,12.1787,12.1726,12.1726,22600.0
2005-02-18 13:00:00,19.83,19.83,19.81,19.81,35600.0,12.1726,12.1726,12.1603,12.1603,35600.0
2005-02-18 13:10:00,19.81,19.84,19.79,19.83,82800.0,12.1603,12.1787,12.148,12.1726,82800.0
2005-02-18 13:20:00,19.83,19.83,19.81,19.82,15600.0,12.1726,12.1726,12.1603,12.1664,15600.0
2005-02-18 13:30:00,19.82,19.83,19.81,19.82,35200.0,12.1664,12.1726,12.1603,12.1664,35200.0
2005-02-18 13:40:00,19.82,19.84,19.82,19.84,49400.0,12.1664,12.1787,12.1664,12.1787,49400.0
2005-02-18 13:50:00,19.84,19.86,19.84,19.86,163000.0,12.1787,12.191,12.1787,12.191,163000.0
2005-02-18 14:00:00,19.86,19.91,19.86,19.9,132400.0,12.191,12.2217,12.191,12.2155,132400.0
2005-02-18 14:10:00,19.91,19.91,19.88,19.88,50400.0,12.2217,12.2217,12.2033,12.2033,50400.0
2005-02-18 14:20:00,19.88,19.89,19.88,19.89,60400.0,12.2033,12.2094,12.2033,12.2094,60400.0
2005-02-18 14:30:00,19.89,19.91,19.88,19.88,166200.0,12.2094,12.2217,12.2033,12.2033,166200.0
2005-02-18 14:40:00,19.88,19.93,19.88,19.92,256200.0,12.2033,12.234,12.2033,12.2278,256200.0
2005-02-18 14:50:00,19.92,19.98,19.92,19.94,187400.0,12.2278,12.2646,12.2278,12.2401,187400.0
2005-02-18 15:00:00,19.94,19.97,19.94,19.94,105800.0,12.2401,12.2585,12.2401,12.2401,105800.0
2005-02-18 15:10:00,19.94,19.95,19.93,19.93,165600.0,12.2401,12.2462,12.234,12.234,165600.0
2005-02-18 15:20:00,19.93,19.94,19.91,19.92,175200.0,12.234,12.2401,12.2217,12.2278,175200.0
2005-02-18 15:30:00,19.92,19.92,19.89,19.9,233400.0,12.2278,12.2278,12.2094,12.2155,233400.0
2005-02-18 15:40:00,19.9,19.92,19.89,19.89,93600.0,12.2155,12.2278,12.2094,12.2094,93600.0
2005-02-18 15:50:00,19.89,19.89,19.86,19.86,309800.0,12.2094,12.2094,12.191,12.191,309800.0
2005-02-22 09:30:00,20.13,20.3,20.13,20.18,585400.0,12.3567,12.4611,12.3567,12.3874,585400.0
2005-02-22 09:40:00,20.15,20.24,20.15,20.18,470000.0,12.369,12.4242,12.369,12.3874,470000.0
2005-02-22 09:50:00,20.18,20.18,20.1,20.1,355400.0,12.3874,12.3874,12.3383,12.3383,355400.0
2005-02-22 10:00:00,20.1,20.14,20.07,20.1,216800.0,12.3383,12.3629,12.3199,12.3383,216800.0
2005-02-22 10:10:00,20.1,20.15,20.1,20.11,277400.0,12.3383,12.369,12.3383,12.3444,277400.0
2005-02-22 10:20:00,20.11,20.13,20.1,20.11,380400.0,12.3444,12.3567,12.3383,12.3444,380400.0
2005-02-22 10:30:00,20.11,20.18,20.1,20.13,197600.0,12.3444,12.3874,12.3383,12.3567,197600.0
2005-02-22 10:40:00,20.13,20.17,20.11,20.13,186400.0,12.3567,12.3813,12.3444,12.3567,186400.0
2005-02-22 10:50:00,20.13,20.14,20.1,20.14,161000.0,12.3567,12.3629,12.3383,12.3629,161000.0
2005-02-22 11:00:00,20.13,20.17,20.1,20.14,116200.0,12.3567,12.3813,12.3383,12.3629,116200.0
2005-02-22 11:10:00,20.14,20.17,20.14,20.14,130800.0,12.3629,12.3813,12.3629,12.3629,130800.0
2005-02-22 11:20:00,20.14,20.17,20.14,20.15,158800.0,12.3629,12.3813,12.3629,12.369,158800.0
2005-02-22 11:30:00,20.15,20.18,20.14,20.15,87600.0,12.369,12.3874,12.3629,12.369,87600.0
2005-02-22 11:40:00,20.15,20.17,20.15,20.15,65400.0,12.369,12.3813,12.369,12.369,65400.0
2005-02-22 11:50:00,20.15,20.17,20.13,20.17,87800.0,12.369,12.3813,12.3567,12.3813,87800.0
2005-02-22 12:00:00,20.17,20.22,20.17,20.18,226800.0,12.3813,12.412,12.3813,12.3874,226800.0
2005-02-22 12:10:00,20.19,20.23,20.18,20.18,100800.0,12.3936,12.4181,12.3874,12.3874,100800.0
2005-02-22 12:20:00,20.14,20.2,20.13,20.17,244000.0,12.3629,12.3997,12.3567,12.3813,244000.0
2005-02-22 12:30:00,20.17,20.17,20.11,20.11,112600.0,12.3813,12.3813,12.3444,12.3444,112600.0
2005-02-22 12:40:00,20.11,20.2,20.11,20.17,99600.0,12.3444,12.3997,12.3444,12.3813,99600.0
2005-02-22 12:50:00,20.18,20.23,20.16,20.23,70400.0,12.3874,12.4181,12.3751,12.4181,70400.0
2005-02-22 13:00:00,20.22,20.24,20.19,20.2,131800.0,12.412,12.4242,12.3936,12.3997,131800.0
2005-02-22 13:10:00,20.2,20.2,20.18,20.18,93200.0,12.3997,12.3997,12.3874,12.3874,93200.0
2005-02-22 13:20:00,20.17,20.17,20.09,20.1,122400.0,12.3813,12.3813,12.3322,12.3383,122400.0
2005-02-22 13:30:00,20.1,20.11,20.08,20.08,110800.0,12.3383,12.3444,12.326,12.326,110800.0
2005-02-22 13:40:00,20.08,20.1,20.08,20.1,86000.0,12.326,12.3383,12.326,12.3383,86000.0
2005-02-22 13:50:00,20.09,20.11,19.99,20.0,119000.0,12.3322,12.3444,12.2708,12.2769,119000.0
2005-02-22 14:00:00,20.0,20.04,19.92,19.96,243200.0,12.2769,12.3015,12.2278,12.2524,243200.0
2005-02-22 14:10:00,19.97,20.02,19.96,19.97,203200.0,12.2585,12.2892,12.2524,12.2585,203200.0
2005-02-22 14:20:00,19.97,19.97,19.85,19.85,139400.0,12.2585,12.2585,12.1848,12.1848,139400.0
2005-02-22 14:30:00,19.85,19.85,19.81,19.82,149000.0,12.1848,12.1848,12.1603,12.1664,149000.0
2005-02-22 14:40:00,19.82,19.84,19.77,19.83,442000.0,12.1664,12.1787,12.1357,12.1726,442000.0
2005-02-22 14:50:00,19.83,19.88,19.83,19.83,172400.0,12.1726,12.2033,12.1726,12.1726,172400.0
2005-02-22 15:00:00,19.84,19.84,19.81,19.81,141200.0,12.1787,12.1787,12.1603,12.1603,141200.0
2005-02-22 15:10:00,19.8,19.8,19.7,19.73,266200.0,12.1542,12.1542,12.0928,12.1112,266200.0
2005-02-22 15:20:00,19.72,19.81,19.72,19.77,216000.0,12.105,12.1603,12.105,12.1357,216000.0
2005-02-22 15:30:00,19.77,19.82,19.73,19.76,144200.0,12.1357,12.1664,12.1112,12.1296,144200.0
2005-02-22 15:40:00,19.76,19.86,19.76,19.86,160600.0,12.1296,12.191,12.1296,12.191,160600.0
2005-02-22 15:50:00,19.87,19.93,19.84,19.84,507600.0,12.1971,12.234,12.1787,12.1787,507600.0
2005-02-23 09:30:00,19.94,19.94,19.8,19.81,233000.0,12.2401,12.2401,12.1542,12.1603,233000.0
2005-02-23 09:40:00,19.8,19.81,19.63,19.71,161000.0,12.1542,12.1603,12.0498,12.0989,161000.0
2005-02-23 09:50:00,19.73,19.75,19.63,19.63,128600.0,12.1112,12.1235,12.0498,12.0498,128600.0
2005-02-23 10:00:00,19.63,19.66,19.51,19.53,96400.0,12.0498,12.0682,11.9761,11.9884,96400.0
2005-02-23 10:10:00,19.53,19.65,19.51,19.61,163000.0,11.9884,12.0621,11.9761,12.0375,163000.0
2005-02-23 10:20:00,19.61,19.69,19.6,19.64,106400.0,12.0375,12.0866,12.0314,12.0559,106400.0
2005-02-23 10:30:00,19.63,19.65,19.61,19.61,79200.0,12.0498,12.0621,12.0375,12.0375,79200.0
2005-02-23 10:40:00,19.61,19.63,19.56,19.6,181400.0,12.0375,12.0498,12.0068,12.0314,181400.0
2005-02-23 10:50:00,19.6,19.6,19.52,19.6,85400.0,12.0314,12.0314,11.9823,12.0314,85400.0
2005-02-23 11:00:00,19.6,19.6,19.53,19.56,138800.0,12.0314,12.0314,11.9884,12.0068,138800.0
2005-02-23 11:10:00,19.56,19.64,19.56,19.61,133600.0,12.0068,12.0559,12.0068,12.0375,133600.0
2005-02-23 11:20:00,19.6,19.61,18.09,19.61,237800.0,12.0314,12.0375,11.1045,12.0375,237800.0
2005-02-23 11:30:00,19.61,19.66,19.59,19.59,57400.0,12.0375,12.0682,12.0252,12.0252,57400.0
2005-02-23 11:40:00,19.59,19.68,19.59,19.61,121200.0,12.0252,12.0805,12.0252,12.0375,121200.0
2005-02-23 11:50:00,19.62,19.65,19.6,19.64,49000.0,12.0437,12.0621,12.0314,12.0559,49000.0
2005-02-23 12:00:00,19.64,19.65,19.62,19.65,56000.0,12.0559,12.0621,12.0437,12.0621,56000.0
2005-02-23 12:10:00,19.65,19.72,19.65,19.69,82800.0,12.0621,12.105,12.0621,12.0866,82800.0
2005-02-23 12:20:00,19.7,19.83,19.7,19.82,105200.0,12.0928,12.1726,12.0928,12.1664,105200.0
2005-02-23 12:30:00,19.82,19.82,19.77,19.77,106200.0,12.1664,12.1664,12.1357,12.1357,106200.0
2005-02-23 12:40:00,19.78,19.79,19.73,19.75,76000.0,12.1419,12.148,12.1112,12.1235,76000.0
2005-02-23 12:50:00,19.75,19.78,19.73,19.73,51800.0,12.1235,12.1419,12.1112,12.1112,51800.0
2005-02-23 13:00:00,19.73,19.75,19.71,19.72,121400.0,12.1112,12.1235,12.0989,12.105,121400.0
2005-02-23 13:10:00,19.72,19.72,19.7,19.72,222600.0,12.105,12.105,12.0928,12.105,222600.0
2005-02-23 13:20:00,19.72,19.75,19.71,19.71,33400.0,12.105,12.1235,12.0989,12.0989,33400.0
2005-02-23 13:30:00,19.7,19.75,19.7,19.74,73800.0,12.0928,12.1235,12.0928,12.1173,73800.0
2005-02-23 13:40:00,19.74,19.74,19.7,19.72,74400.0,12.1173,12.1173,12.0928,12.105,74400.0
2005-02-23 13:50:00,19.72,19.74,19.7,19.73,53800.0,12.105,12.1173,12.0928,12.1112,53800.0
2005-02-23 14:00:00,19.73,19.78,19.73,19.78,131200.0,12.1112,12.1419,12.1112,12.1419,131200.0
2005-02-23 14:10:00,19.77,19.77,19.72,19.75,81200.0,12.1357,12.1357,12.105,12.1235,81200.0
2005-02-23 14:20:00,19.75,19.82,19.75,19.82,111000.0,12.1235,12.1664,12.1235,12.1664,111000.0
2005-02-23 14:30:00,19.81,19.93,19.81,19.88,221600.0,12.1603,12.234,12.1603,12.2033,221600.0
2005-02-23 14:40:00,19.88,19.88,19.84,19.86,97000.0,12.2033,12.2033,12.1787,12.191,97000.0
2005-02-23 14:50:00,19.86,19.88,19.82,19.83,103400.0,12.191,12.2033,12.1664,12.1726,103400.0
2005-02-23 15:00:00,19.83,19.85,19.83,19.85,90000.0,12.1726,12.1848,12.1726,12.1848,90000.0
2005-02-23 15:10:00,19.85,19.87,19.84,19.85,62600.0,12.1848,12.1971,12.1787,12.1848,62600.0
2005-02-23 15:20:00,19.85,19.88,19.83,19.83,168800.0,12.1848,12.2033,12.1726,12.1726,168800.0
2005-02-23 15:30:00,19.83,19.85,19.81,19.84,114600.0,12.1726,12.1848,12.1603,12.1787,114600.0
2005-02-23 15:40:00,19.84,19.9,19.83,19.88,187400.0,12.1787,12.2155,12.1726,12.2033,187400.0
2005-02-23 15:50:00,19.88,19.92,19.88,19.9,345800.0,12.2033,12.2278,12.2033,12.2155,345800.0
2005-02-24 09:30:00,19.91,19.91,19.71,19.75,215400.0,12.2217,12.2217,12.0989,12.1235,215400.0
2005-02-24 09:40:00,19.75,19.8,19.53,19.75,304800.0,12.1235,12.1542,11.9884,12.1235,304800.0
2005-02-24 09:50:00,19.75,19.78,19.53,19.74,313000.0,12.1235,12.1419,11.9884,12.1173,313000.0
2005-02-24 10:00:00,19.74,19.74,19.63,19.65,224400.0,12.1173,12.1173,12.0498,12.0621,224400.0
2005-02-24 10:10:00,19.65,19.7,19.53,19.63,314200.0,12.0621,12.0928,11.9884,12.0498,314200.0
2005-02-24 10:20:00,19.63,19.67,19.58,19.63,109200.0,12.0498,12.0744,12.0191,12.0498,109200.0
2005-02-24 10:30:00,19.63,19.64,19.59,19.63,216000.0,12.0498,12.0559,12.0252,12.0498,216000.0
2005-02-24 10:40:00,19.63,19.63,19.49,19.5,283200.0,12.0498,12.0498,11.9639,11.97,283200.0
2005-02-24 10:50:00,19.51,19.54,19.36,19.42,282200.0,11.9761,11.9946,11.8841,11.9209,282200.0
2005-02-24 11:00:00,19.42,19.5,19.42,19.47,289600.0,11.9209,11.97,11.9209,11.9516,289600.0
2005-02-24 11:10:00,19.47,19.5,19.47,19.49,104400.0,11.9516,11.97,11.9516,11.9639,104400.0
2005-02-24 11:20:00,19.49,19.57,19.49,19.55,111400.0,11.9639,12.013,11.9639,12.0007,111400.0
2005-02-24 11:30:00,19.55,19.61,19.52,19.61,93600.0,12.0007,12.0375,11.9823,12.0375,93600.0
2005-02-24 11:40:00,19.62,19.68,19.6,19.62,134400.0,12.0437,12.0805,12.0314,12.0437,134400.0
2005-02-24 11:50:00,19.61,19.7,19.61,19.67,64600.0,12.0375,12.0928,12.0375,12.0744,64600.0
2005-02-24 12:00:00,19.68,19.86,19.68,19.85,93600.0,12.0805,12.191,12.0805,12.1848,93600.0
2005-02-24 12:10:00,19.86,19.9,19.78,19.83,225200.0,12.191,12.2155,12.1419,12.1726,225200.0
2005-02-24 12:20:00,19.82,19.86,19.81,19.85,133400.0,12.1664,12.191,12.1603,12.1848,133400.0
2005-02-24 12:30:00,19.84,19.9,19.84,19.87,96200.0,12.1787,12.2155,12.1787,12.1971,96200.0
2005-02-24 12:40:00,19.88,20.0,19.88,19.98,138600.0,12.2033,12.2769,12.2033,12.2646,138600.0
2005-02-24 12:50:00,19.98,20.1,19.98,20.03,230200.0,12.2646,12.3383,12.2646,12.2953,230200.0
2005-02-24 13:00:00,20.02,20.07,20.0,20.03,84000.0,12.2892,12.3199,12.2769,12.2953,84000.0
2005-02-24 13:10:00,20.03,20.04,20.0,20.04,54200.0,12.2953,12.3015,12.2769,12.3015,54200.0
2005-02-24 13:20:00,20.02,20.06,20.0,20.02,83600.0,12.2892,12.3138,12.2769,12.2892,83600.0
2005-02-24 13:30:00,20.0,20.06,20.0,20.04,60600.0,12.2769,12.3138,12.2769,12.3015,60600.0
2005-02-24 13:40:00,20.04,20.04,20.0,20.04,88200.0,12.3015,12.3015,12.2769,12.3015,88200.0
2005-02-24 13:50:00,20.04,20.1,20.03,20.06,140000.0,12.3015,12.3383,12.2953,12.3138,140000.0
2005-02-24 14:00:00,20.06,20.08,20.05,20.06,63200.0,12.3138,12.326,12.3076,12.3138,63200.0
2005-02-24 14:10:00,20.06,20.09,20.06,20.07,89600.0,12.3138,12.3322,12.3138,12.3199,89600.0
2005-02-24 14:20:00,20.07,20.09,20.03,20.06,92600.0,12.3199,12.3322,12.2953,12.3138,92600.0
2005-02-24 14:30:00,20.05,20.07,20.0,20.03,68600.0,12.3076,12.3199,12.2769,12.2953,68600.0
2005-02-24 14:40:00,20.03,20.05,20.0,20.02,77600.0,12.2953,12.3076,12.2769,12.2892,77600.0
2005-02-24 14:50:00,20.02,20.07,20.02,20.06,63600.0,12.2892,12.3199,12.2892,12.3138,63600.0
2005-02-24 15:00:00,20.06,20.08,20.05,20.07,94200.0,12.3138,12.326,12.3076,12.3199,94200.0
2005-02-24 15:10:00,20.07,20.1,20.06,20.1,103600.0,12.3199,12.3383,12.3138,12.3383,103600.0
2005-02-24 15:20:00,20.1,20.15,20.1,20.13,96400.0,12.3383,12.369,12.3383,12.3567,96400.0
2005-02-24 15:30:00,20.14,20.19,20.11,20.18,180800.0,12.3629,12.3936,12.3444,12.3874,180800.0
2005-02-24 15:40:00,20.17,20.22,20.17,20.21,215600.0,12.3813,12.412,12.3813,12.4058,215600.0
2005-02-24 15:50:00,20.21,20.23,20.2,20.22,407200.0,12.4058,12.4181,12.3997,12.412,407200.0
2005-02-25 09:30:00,20.23,20.33,20.13,20.3,174400.0,12.4181,12.4795,12.3567,12.4611,174400.0
2005-02-25 09:40:00,20.31,20.45,20.25,20.4,230200.0,12.4672,12.5532,12.4304,12.5225,230200.0
2005-02-25 09:50:00,20.4,20.4,20.3,20.32,193200.0,12.5225,12.5225,12.4611,12.4734,193200.0
2005-02-25 10:00:00,20.32,20.35,20.3,20.32,129800.0,12.4734,12.4918,12.4611,12.4734,129800.0
2005-02-25 10:10:00,20.31,20.35,20.3,20.32,91400.0,12.4672,12.4918,12.4611,12.4734,91400.0
2005-02-25 10:20:00,20.31,20.33,20.28,20.29,325200.0,12.4672,12.4795,12.4488,12.4549,325200.0
2005-02-25 10:30:00,20.29,20.32,20.21,20.31,258600.0,12.4549,12.4734,12.4058,12.4672,258600.0
2005-02-25 10:40:00,20.32,20.35,20.29,20.35,217200.0,12.4734,12.4918,12.4549,12.4918,217200.0
2005-02-25 10:50:00,20.35,20.35,20.29,20.35,338800.0,12.4918,12.4918,12.4549,12.4918,338800.0
2005-02-25 11:00:00,20.35,20.43,20.35,20.43,403400.0,12.4918,12.5409,12.4918,12.5409,403400.0
2005-02-25 11:10:00,20.41,20.52,20.41,20.47,436800.0,12.5286,12.5961,12.5286,12.5654,436800.0
2005-02-25 11:20:00,20.48,20.5,20.44,20.48,155400.0,12.5716,12.5838,12.547,12.5716,155400.0
2005-02-25 11:30:00,20.48,20.58,20.47,20.58,626600.0,12.5716,12.633,12.5654,12.633,626600.0
2005-02-25 11:40:00,20.58,20.59,20.5,20.53,151000.0,12.633,12.6391,12.5838,12.6023,151000.0
2005-02-25 11:50:00,20.54,20.58,20.53,20.58,287000.0,12.6084,12.633,12.6023,12.633,287000.0
2005-02-25 12:00:00,20.6,20.61,20.54,20.6,123000.0,12.6452,12.6514,12.6084,12.6452,123000.0
2005-02-25 12:10:00,20.6,20.63,20.58,20.59,124600.0,12.6452,12.6636,12.633,12.6391,124600.0
2005-02-25 12:20:00,20.59,20.6,20.54,20.54,150800.0,12.6391,12.6452,12.6084,12.6084,150800.0
2005-02-25 12:30:00,20.55,20.61,20.54,20.57,82200.0,12.6145,12.6514,12.6084,12.6268,82200.0
2005-02-25 12:40:00,20.56,20.59,20.55,20.57,107200.0,12.6207,12.6391,12.6145,12.6268,107200.0
2005-02-25 12:50:00,20.57,20.59,20.57,20.59,291200.0,12.6268,12.6391,12.6268,12.6391,291200.0
2005-02-25 13:00:00,20.59,20.6,20.55,20.57,188200.0,12.6391,12.6452,12.6145,12.6268,188200.0
2005-02-25 13:10:00,20.57,20.59,20.55,20.56,127000.0,12.6268,12.6391,12.6145,12.6207,127000.0
2005-02-25 13:20:00,20.56,20.58,20.5,20.5,133200.0,12.6207,12.633,12.5838,12.5838,133200.0
2005-02-25 13:30:00,20.5,20.52,20.45,20.46,185000.0,12.5838,12.5961,12.5532,12.5593,185000.0
2005-02-25 13:40:00,20.46,20.5,20.43,20.43,117400.0,12.5593,12.5838,12.5409,12.5409,117400.0
2005-02-25 13:50:00,20.43,20.45,20.43,20.43,72600.0,12.5409,12.5532,12.5409,12.5409,72600.0
2005-02-25 14:00:00,20.43,20.52,20.43,20.5,144000.0,12.5409,12.5961,12.5409,12.5838,144000.0
2005-02-25 14:10:00,20.5,20.56,20.49,20.55,276400.0,12.5838,12.6207,12.5777,12.6145,276400.0
2005-02-25 14:20:00,20.55,20.58,20.5,20.55,74600.0,12.6145,12.633,12.5838,12.6145,74600.0
2005-02-25 14:30:00,20.55,20.55,20.52,20.53,123600.0,12.6145,12.6145,12.5961,12.6023,123600.0
2005-02-25 14:40:00,20.53,20.55,20.5,20.55,110000.0,12.6023,12.6145,12.5838,12.6145,110000.0
2005-02-25 14:50:00,20.55,20.55,20.52,20.54,63600.0,12.6145,12.6145,12.5961,12.6084,63600.0
2005-02-25 15:00:00,20.54,20.55,20.52,20.53,91000.0,12.6084,12.6145,12.5961,12.6023,91000.0
2005-02-25 15:10:00,20.53,20.55,20.5,20.51,106000.0,12.6023,12.6145,12.5838,12.59,106000.0
2005-02-25 15:20:00,20.5,20.55,20.5,20.52,82400.0,12.5838,12.6145,12.5838,12.5961,82400.0
2005-02-25 15:30:00,20.53,20.59,20.51,20.59,240200.0,12.6023,12.6391,12.59,12.6391,240200.0
2005-02-25 15:40:00,20.58,20.59,20.53,20.53,313400.0,12.633,12.6391,12.6023,12.6023,313400.0
2005-02-25 15:50:00,20.53,20.54,20.5,20.54,324200.0,12.6023,12.6084,12.5838,12.6084,324200.0
2005-02-28 09:30:00,20.73,20.81,20.72,20.78,238600.0,12.725,12.7741,12.7189,12.7557,238600.0
2005-02-28 09:40:00,20.78,20.86,20.78,20.82,267800.0,12.7557,12.8048,12.7557,12.7803,267800.0
2005-02-28 09:50:00,20.83,20.88,20.81,20.85,324600.0,12.7864,12.8171,12.7741,12.7987,324600.0
2005-02-28 10:00:00,20.84,20.95,20.82,20.86,583400.0,12.7926,12.8601,12.7803,12.8048,583400.0
2005-02-28 10:10:00,20.84,20.93,20.84,20.92,420600.0,12.7926,12.8478,12.7926,12.8417,420600.0
2005-02-28 10:20:00,20.91,20.91,20.8,20.86,235800.0,12.8355,12.8355,12.768,12.8048,235800.0
2005-02-28 10:30:00,20.86,20.89,20.85,20.86,155800.0,12.8048,12.8232,12.7987,12.8048,155800.0
2005-02-28 10:40:00,20.86,20.86,20.83,20.85,93800.0,12.8048,12.8048,12.7864,12.7987,93800.0
2005-02-28 10:50:00,20.85,20.92,20.84,20.91,148000.0,12.7987,12.8417,12.7926,12.8355,148000.0
2005-02-28 11:00:00,20.91,20.98,20.9,20.98,152200.0,12.8355,12.8785,12.8294,12.8785,152200.0
2005-02-28 11:10:00,20.98,20.98,20.95,20.96,83000.0,12.8785,12.8785,12.8601,12.8662,83000.0
2005-02-28 11:20:00,20.96,20.98,20.96,20.97,73000.0,12.8662,12.8785,12.8662,12.8724,73000.0
2005-02-28 11:30:00,20.97,20.97,20.96,20.96,126400.0,12.8724,12.8724,12.8662,12.8662,126400.0
2005-02-28 11:40:00,20.96,20.98,20.95,20.95,150800.0,12.8662,12.8785,12.8601,12.8601,150800.0
2005-02-28 11:50:00,20.96,21.04,20.95,21.02,430400.0,12.8662,12.9153,12.8601,12.903,430400.0
2005-02-28 12:00:00,21.02,21.02,20.88,20.89,325800.0,12.903,12.903,12.8171,12.8232,325800.0
2005-02-28 12:10:00,20.88,20.88,20.77,20.77,204000.0,12.8171,12.8171,12.7496,12.7496,204000.0
2005-02-28 12:20:00,20.77,20.82,20.74,20.75,235000.0,12.7496,12.7803,12.7312,12.7373,235000.0
2005-02-28 12:30:00,20.74,20.83,20.74,20.79,106200.0,12.7312,12.7864,12.7312,12.7619,106200.0
2005-02-28 12:40:00,20.79,20.81,20.78,20.81,120400.0,12.7619,12.7741,12.7557,12.7741,120400.0
2005-02-28 12:50:00,20.8,20.87,20.8,20.86,147600.0,12.768,12.811,12.768,12.8048,147600.0
2005-02-28 13:00:00,20.86,20.9,20.85,20.9,123600.0,12.8048,12.8294,12.7987,12.8294,123600.0
2005-02-28 13:10:00,20.9,20.92,20.86,20.92,91600.0,12.8294,12.8417,12.8048,12.8417,91600.0
2005-02-28 13:20:00,20.92,20.92,20.87,20.88,37800.0,12.8417,12.8417,12.811,12.8171,37800.0
2005-02-28 13:30:00,20.88,20.88,20.83,20.85,54400.0,12.8171,12.8171,12.7864,12.7987,54400.0
2005-02-28 13:40:00,20.85,20.86,20.82,20.85,112200.0,12.7987,12.8048,12.7803,12.7987,112200.0
2005-02-28 13:50:00,20.85,20.89,20.85,20.86,95400.0,12.7987,12.8232,12.7987,12.8048,95400.0
2005-02-28 14:00:00,20.87,20.87,20.83,20.84,154200.0,12.811,12.811,12.7864,12.7926,154200.0
2005-02-28 14:10:00,20.84,20.9,20.84,20.9,108400.0,12.7926,12.8294,12.7926,12.8294,108400.0
2005-02-28 14:20:00,20.9,20.91,20.88,20.88,59600.0,12.8294,12.8355,12.8171,12.8171,59600.0
2005-02-28 14:30:00,20.88,20.88,20.84,20.85,41400.0,12.8171,12.8171,12.7926,12.7987,41400.0
2005-02-28 14:40:00,20.85,20.92,20.84,20.87,93200.0,12.7987,12.8417,12.7926,12.811,93200.0
2005-02-28 14:50:00,20.87,20.88,20.86,20.87,136000.0,12.811,12.8171,12.8048,12.811,136000.0
2005-02-28 15:00:00,20.87,20.88,20.85,20.87,245200.0,12.811,12.8171,12.7987,12.811,245200.0
2005-02-28 15:10:00,20.88,20.89,20.86,20.86,129800.0,12.8171,12.8232,12.8048,12.8048,129800.0
2005-02-28 15:20:00,20.86,20.87,20.85,20.85,81000.0,12.8048,12.811,12.7987,12.7987,81000.0
2005-02-28 15:30:00,20.85,20.88,20.85,20.86,192400.0,12.7987,12.8171,12.7987,12.8048,192400.0
2005-02-28 15:40:00,20.86,20.87,20.81,20.82,199200.0,12.8048,12.811,12.7741,12.7803,199200.0
2005-02-28 15:50:00,20.82,20.91,20.81,20.91,484000.0,12.7803,12.8355,12.7741,12.8355,484000.0
2005-03-01 09:30:00,20.91,20.92,20.78,20.91,307800.0,12.8355,12.8417,12.7557,12.8355,307800.0
2005-03-01 09:40:00,20.91,20.99,20.9,20.93,131200.0,12.8355,12.8846,12.8294,12.8478,131200.0
2005-03-01 09:50:00,20.93,20.95,20.8,20.81,237400.0,12.8478,12.8601,12.768,12.7741,237400.0
2005-03-01 10:00:00,20.82,20.85,20.78,20.84,121400.0,12.7803,12.7987,12.7557,12.7926,121400.0
2005-03-01 10:10:00,20.83,20.85,20.77,20.77,175400.0,12.7864,12.7987,12.7496,12.7496,175400.0
2005-03-01 10:20:00,20.78,20.78,20.66,20.71,260200.0,12.7557,12.7557,12.6821,12.7128,260200.0
2005-03-01 10:30:00,20.71,20.71,20.66,20.69,224800.0,12.7128,12.7128,12.6821,12.7005,224800.0
2005-03-01 10:40:00,20.69,20.7,20.64,20.67,213800.0,12.7005,12.7066,12.6698,12.6882,213800.0
2005-03-01 10:50:00,20.67,20.68,20.64,20.65,268200.0,12.6882,12.6943,12.6698,12.6759,268200.0
2005-03-01 11:00:00,20.65,20.68,20.64,20.68,136000.0,12.6759,12.6943,12.6698,12.6943,136000.0
2005-03-01 11:10:00,20.68,20.7,20.64,20.64,305000.0,12.6943,12.7066,12.6698,12.6698,305000.0
2005-03-01 11:20:00,20.64,20.67,20.64,20.64,170800.0,12.6698,12.6882,12.6698,12.6698,170800.0
2005-03-01 11:30:00,20.64,20.67,20.64,20.67,279200.0,12.6698,12.6882,12.6698,12.6882,279200.0
2005-03-01 11:40:00,20.67,20.67,20.64,20.64,327000.0,12.6882,12.6882,12.6698,12.6698,327000.0
2005-03-01 11:50:00,20.64,20.67,20.64,20.66,257200.0,12.6698,12.6882,12.6698,12.6821,257200.0
2005-03-01 12:00:00,20.65,20.68,20.64,20.66,111600.0,12.6759,12.6943,12.6698,12.6821,111600.0
2005-03-01 12:10:00,20.66,20.7,20.65,20.68,87800.0,12.6821,12.7066,12.6759,12.6943,87800.0
2005-03-01 12:20:00,20.68,20.77,20.67,20.77,163000.0,12.6943,12.7496,12.6882,12.7496,163000.0
2005-03-01 12:30:00,20.78,20.78,20.72,20.72,102200.0,12.7557,12.7557,12.7189,12.7189,102200.0
2005-03-01 12:40:00,20.71,20.72,20.69,20.71,90200.0,12.7128,12.7189,12.7005,12.7128,90200.0
2005-03-01 12:50:00,20.71,20.72,20.68,20.7,40400.0,12.7128,12.7189,12.6943,12.7066,40400.0
2005-03-01 13:00:00,20.7,20.72,20.69,20.72,62000.0,12.7066,12.7189,12.7005,12.7189,62000.0
2005-03-01 13:10:00,20.72,20.74,20.71,20.71,86000.0,12.7189,12.7312,12.7128,12.7128,86000.0
2005-03-01 13:20:00,20.71,20.71,20.63,20.64,99000.0,12.7128,12.7128,12.6636,12.6698,99000.0
2005-03-01 13:30:00,20.65,20.72,20.65,20.7,68000.0,12.6759,12.7189,12.6759,12.7066,68000.0
2005-03-01 13:40:00,20.72,20.77,20.71,20.71,162000.0,12.7189,12.7496,12.7128,12.7128,162000.0
2005-03-01 13:50:00,20.71,20.74,20.71,20.73,39800.0,12.7128,12.7312,12.7128,12.725,39800.0
2005-03-01 14:00:00,20.73,20.76,20.73,20.76,93200.0,12.725,12.7434,12.725,12.7434,93200.0
2005-03-01 14:10:00,20.76,20.79,20.76,20.78,58800.0,12.7434,12.7619,12.7434,12.7557,58800.0
2005-03-01 14:20:00,20.79,20.79,20.75,20.75,83800.0,12.7619,12.7619,12.7373,12.7373,83800.0
2005-03-01 14:30:00,20.75,20.75,20.74,20.75,71000.0,12.7373,12.7373,12.7312,12.7373,71000.0
2005-03-01 14:40:00,20.74,20.74,20.7,20.72,56400.0,12.7312,12.7312,12.7066,12.7189,56400.0
2005-03-01 14:50:00,20.73,20.73,20.68,20.71,143800.0,12.725,12.725,12.6943,12.7128,143800.0
2005-03-01 15:00:00,20.72,20.76,20.71,20.72,84200.0,12.7189,12.7434,12.7128,12.7189,84200.0
2005-03-01 15:10:00,20.72,20.74,20.7,20.71,64200.0,12.7189,12.7312,12.7066,12.7128,64200.0
2005-03-01 15:20:00,20.71,20.71,20.66,20.7,84600.0,12.7128,12.7128,12.6821,12.7066,84600.0
2005-03-01 15:30:00,20.7,20.7,20.65,20.65,117200.0,12.7066,12.7066,12.6759,12.6759,117200.0
2005-03-01 15:40:00,20.65,20.71,20.65,20.71,205000.0,12.6759,12.7128,12.6759,12.7128,205000.0
2005-03-01 15:50:00,20.71,20.71,20.59,20.65,362400.0,12.7128,12.7128,12.6391,12.6759,362400.0
2005-03-02 09:30:00,20.5,20.5,20.43,20.45,135800.0,12.5838,12.5838,12.5409,12.5532,135800.0
2005-03-02 09:40:00,20.42,20.45,20.35,20.41,208600.0,12.5347,12.5532,12.4918,12.5286,208600.0
2005-03-02 09:50:00,20.42,20.44,20.38,20.4,225600.0,12.5347,12.547,12.5102,12.5225,225600.0
2005-03-02 10:00:00,20.4,20.42,20.29,20.34,156000.0,12.5225,12.5347,12.4549,12.4856,156000.0
2005-03-02 10:10:00,20.35,20.36,20.3,20.33,77400.0,12.4918,12.4979,12.4611,12.4795,77400.0
2005-03-02 10:20:00,20.33,20.39,20.33,20.36,71800.0,12.4795,12.5163,12.4795,12.4979,71800.0
2005-03-02 10:30:00,20.36,20.5,20.36,20.49,174000.0,12.4979,12.5838,12.4979,12.5777,174000.0
2005-03-02 10:40:00,20.49,20.55,20.46,20.52,155400.0,12.5777,12.6145,12.5593,12.5961,155400.0
2005-03-02 10:50:00,20.51,20.59,20.5,20.53,155200.0,12.59,12.6391,12.5838,12.6023,155200.0
2005-03-02 11:00:00,20.53,20.67,20.52,20.65,176000.0,12.6023,12.6882,12.5961,12.6759,176000.0
2005-03-02 11:10:00,20.65,20.77,20.64,20.7,115000.0,12.6759,12.7496,12.6698,12.7066,115000.0
2005-03-02 11:20:00,20.71,20.73,20.68,20.71,47400.0,12.7128,12.725,12.6943,12.7128,47400.0
2005-03-02 11:30:00,20.72,20.72,20.68,20.7,75400.0,12.7189,12.7189,12.6943,12.7066,75400.0
2005-03-02 11:40:00,20.7,20.75,20.7,20.72,51000.0,12.7066,12.7373,12.7066,12.7189,51000.0
2005-03-02 11:50:00,20.72,20.77,20.72,20.77,77400.0,12.7189,12.7496,12.7189,12.7496,77400.0
2005-03-02 12:00:00,20.77,20.81,20.75,20.78,57200.0,12.7496,12.7741,12.7373,12.7557,57200.0
2005-03-02 12:10:00,20.79,20.86,20.78,20.86,140000.0,12.7619,12.8048,12.7557,12.8048,140000.0
2005-03-02 12:20:00,20.85,20.86,20.84,20.85,124600.0,12.7987,12.8048,12.7926,12.7987,124600.0
2005-03-02 12:30:00,20.85,20.86,20.81,20.82,176200.0,12.7987,12.8048,12.7741,12.7803,176200.0
2005-03-02 12:40:00,20.82,20.86,20.82,20.86,39800.0,12.7803,12.8048,12.7803,12.8048,39800.0
2005-03-02 12:50:00,20.86,20.93,20.86,20.9,67800.0,12.8048,12.8478,12.8048,12.8294,67800.0
2005-03-02 13:00:00,20.91,20.91,20.87,20.88,59800.0,12.8355,12.8355,12.811,12.8171,59800.0
2005-03-02 13:10:00,20.88,20.91,20.88,20.9,36800.0,12.8171,12.8355,12.8171,12.8294,36800.0
2005-03-02 13:20:00,20.89,20.89,20.86,20.87,34200.0,12.8232,12.8232,12.8048,12.811,34200.0
2005-03-02 13:30:00,20.88,20.88,20.87,20.87,24200.0,12.8171,12.8171,12.811,12.811,24200.0
2005-03-02 13:40:00,20.87,20.91,20.87,20.88,35000.0,12.811,12.8355,12.811,12.8171,35000.0
2005-03-02 13:50:00,20.88,20.9,20.76,20.82,154400.0,12.8171,12.8294,12.7434,12.7803,154400.0
2005-03-02 14:00:00,20.81,20.86,20.81,20.84,66400.0,12.7741,12.8048,12.7741,12.7926,66400.0
2005-03-02 14:10:00,20.83,20.84,20.78,20.83,66400.0,12.7864,12.7926,12.7557,12.7864,66400.0
2005-03-02 14:20:00,20.84,20.84,20.8,20.8,37000.0,12.7926,12.7926,12.768,12.768,37000.0
2005-03-02 14:30:00,20.81,20.82,20.73,20.8,56200.0,12.7741,12.7803,12.725,12.768,56200.0
2005-03-02 14:40:00,20.8,20.8,20.75,20.75,52600.0,12.768,12.768,12.7373,12.7373,52600.0
2005-03-02 14:50:00,20.75,20.8,20.74,20.8,46600.0,12.7373,12.768,12.7312,12.768,46600.0
2005-03-02 15:00:00,20.8,20.91,20.8,20.91,148400.0,12.768,12.8355,12.768,12.8355,148400.0
2005-03-02 15:10:00,20.91,20.94,20.87,20.92,193800.0,12.8355,12.8539,12.811,12.8417,193800.0
2005-03-02 15:20:00,20.91,20.91,20.88,20.88,152200.0,12.8355,12.8355,12.8171,12.8171,152200.0
2005-03-02 15:30:00,20.88,20.92,20.87,20.92,171200.0,12.8171,12.8417,12.811,12.8417,171200.0
2005-03-02 15:40:00,20.93,20.94,20.88,20.92,418800.0,12.8478,12.8539,12.8171,12.8417,418800.0
2005-03-02 15:50:00,20.91,20.91,20.89,20.89,179200.0,12.8355,12.8355,12.8232,12.8232,179200.0
2005-03-03 09:30:00,20.89,20.98,20.78,20.86,140000.0,12.8232,12.8785,12.7557,12.8048,140000.0
2005-03-03 09:40:00,20.88,20.9,20.71,20.86,79200.0,12.8171,12.8294,12.7128,12.8048,79200.0
2005-03-03 09:50:00,20.86,20.89,20.79,20.88,77400.0,12.8048,12.8232,12.7619,12.8171,77400.0
2005-03-03 10:00:00,20.88,20.9,20.68,20.75,157600.0,12.8171,12.8294,12.6943,12.7373,157600.0
2005-03-03 10:10:00,20.75,20.82,20.72,20.74,133000.0,12.7373,12.7803,12.7189,12.7312,133000.0
2005-03-03 10:20:00,20.75,20.77,20.67,20.68,85400.0,12.7373,12.7496,12.6882,12.6943,85400.0
2005-03-03 10:30:00,20.68,20.71,20.64,20.67,54000.0,12.6943,12.7128,12.6698,12.6882,54000.0
2005-03-03 10:40:00,20.69,20.74,20.68,20.74,75800.0,12.7005,12.7312,12.6943,12.7312,75800.0
2005-03-03 10:50:00,20.74,20.75,20.71,20.72,16600.0,12.7312,12.7373,12.7128,12.7189,16600.0
2005-03-03 11:00:00,20.71,20.72,20.68,20.7,60000.0,12.7128,12.7189,12.6943,12.7066,60000.0
2005-03-03 11:10:00,20.71,20.76,20.71,20.75,106400.0,12.7128,12.7434,12.7128,12.7373,106400.0
2005-03-03 11:20:00,20.75,20.77,20.75,20.75,33200.0,12.7373,12.7496,12.7373,12.7373,33200.0
2005-03-03 11:30:00,20.75,20.83,20.73,20.82,121600.0,12.7373,12.7864,12.725,12.7803,121600.0
2005-03-03 11:40:00,20.81,20.81,20.7,20.7,64000.0,12.7741,12.7741,12.7066,12.7066,64000.0
2005-03-03 11:50:00,20.69,20.71,20.63,20.67,61600.0,12.7005,12.7128,12.6636,12.6882,61600.0
2005-03-03 12:00:00,20.67,20.72,20.66,20.72,66600.0,12.6882,12.7189,12.6821,12.7189,66600.0
2005-03-03 12:10:00,20.71,20.73,20.69,20.69,43400.0,12.7128,12.725,12.7005,12.7005,43400.0
2005-03-03 12:20:00,20.69,20.74,20.66,20.73,68800.0,12.7005,12.7312,12.6821,12.725,68800.0
2005-03-03 12:30:00,20.72,20.75,20.7,20.72,34200.0,12.7189,12.7373,12.7066,12.7189,34200.0
2005-03-03 12:40:00,20.72,20.74,20.7,20.7,45000.0,12.7189,12.7312,12.7066,12.7066,45000.0
2005-03-03 12:50:00,20.7,20.72,20.68,20.69,12000.0,12.7066,12.7189,12.6943,12.7005,12000.0
2005-03-03 13:00:00,20.7,20.75,20.7,20.74,49400.0,12.7066,12.7373,12.7066,12.7312,49400.0
2005-03-03 13:10:00,20.74,20.77,20.73,20.75,167000.0,12.7312,12.7496,12.725,12.7373,167000.0
2005-03-03 13:20:00,20.75,20.75,20.7,20.71,23200.0,12.7373,12.7373,12.7066,12.7128,23200.0
2005-03-03 13:30:00,20.71,20.73,20.71,20.72,488400.0,12.7128,12.725,12.7128,12.7189,488400.0
2005-03-03 13:40:00,20.71,20.72,20.7,20.72,44200.0,12.7128,12.7189,12.7066,12.7189,44200.0
2005-03-03 13:50:00,20.72,20.74,20.71,20.73,76600.0,12.7189,12.7312,12.7128,12.725,76600.0
2005-03-03 14:00:00,20.72,20.75,20.72,20.74,50400.0,12.7189,12.7373,12.7189,12.7312,50400.0
2005-03-03 14:10:00,20.74,20.74,20.68,20.69,47800.0,12.7312,12.7312,12.6943,12.7005,47800.0
2005-03-03 14:20:00,20.7,20.75,20.68,20.75,44000.0,12.7066,12.7373,12.6943,12.7373,44000.0
2005-03-03 14:30:00,20.75,20.78,20.74,20.74,54400.0,12.7373,12.7557,12.7312,12.7312,54400.0
2005-03-03 14:40:00,20.75,20.77,20.74,20.76,35000.0,12.7373,12.7496,12.7312,12.7434,35000.0
2005-03-03 14:50:00,20.75,20.77,20.74,20.77,77800.0,12.7373,12.7496,12.7312,12.7496,77800.0
2005-03-03 15:00:00,20.76,20.78,20.72,20.72,44200.0,12.7434,12.7557,12.7189,12.7189,44200.0
2005-03-03 15:10:00,20.72,20.74,20.68,20.68,48400.0,12.7189,12.7312,12.6943,12.6943,48400.0
2005-03-03 15:20:00,20.68,20.73,20.68,20.73,63000.0,12.6943,12.725,12.6943,12.725,63000.0
2005-03-03 15:30:00,20.74,20.76,20.72,20.76,75800.0,12.7312,12.7434,12.7189,12.7434,75800.0
2005-03-03 15:40:00,20.76,20.77,20.73,20.73,124200.0,12.7434,12.7496,12.725,12.725,124200.0
2005-03-03 15:50:00,20.73,20.74,20.69,20.69,155800.0,12.725,12.7312,12.7005,12.7005,155800.0
2005-03-04 09:30:00,20.95,21.13,20.93,21.07,266600.0,12.8601,12.9706,12.8478,12.9337,266600.0
2005-03-04 09:40:00,21.06,21.07,20.97,20.99,108600.0,12.9276,12.9337,12.8724,12.8846,108600.0
2005-03-04 09:50:00,20.99,21.22,20.99,21.22,275800.0,12.8846,13.0258,12.8846,13.0258,275800.0
2005-03-04 10:00:00,21.22,21.27,21.2,21.26,242400.0,13.0258,13.0565,13.0135,13.0504,242400.0
2005-03-04 10:10:00,21.27,21.39,21.24,21.36,190400.0,13.0565,13.1302,13.0381,13.1118,190400.0
2005-03-04 10:20:00,21.36,21.49,21.35,21.36,280800.0,13.1118,13.1916,13.1056,13.1118,280800.0
2005-03-04 10:30:00,21.36,21.42,21.36,21.39,95800.0,13.1118,13.1486,13.1118,13.1302,95800.0
2005-03-04 10:40:00,21.4,21.56,21.4,21.55,288000.0,13.1363,13.2345,13.1363,13.2284,288000.0
2005-03-04 10:50:00,21.53,21.6,21.46,21.47,296200.0,13.2161,13.2591,13.1731,13.1793,296200.0
2005-03-04 11:00:00,21.47,21.49,21.46,21.48,220400.0,13.1793,13.1916,13.1731,13.1854,220400.0
2005-03-04 11:10:00,21.48,21.52,21.48,21.52,83200.0,13.1854,13.21,13.1854,13.21,83200.0
2005-03-04 11:20:00,21.51,21.6,21.5,21.56,175000.0,13.2038,13.2591,13.1977,13.2345,175000.0
2005-03-04 11:30:00,21.56,21.61,21.54,21.61,139400.0,13.2345,13.2652,13.2222,13.2652,139400.0
2005-03-04 11:40:00,21.61,21.75,21.6,21.7,264200.0,13.2652,13.3512,13.2591,13.3205,264200.0
2005-03-04 11:50:00,21.75,21.75,21.66,21.66,160000.0,13.3512,13.3512,13.2959,13.2959,160000.0
2005-03-04 12:00:00,21.66,21.67,21.63,21.67,123200.0,13.2959,13.302,13.2775,13.302,123200.0
2005-03-04 12:10:00,21.67,21.73,21.67,21.71,140800.0,13.302,13.3389,13.302,13.3266,140800.0
2005-03-04 12:20:00,21.71,21.75,21.71,21.74,171400.0,13.3266,13.3512,13.3266,13.345,171400.0
2005-03-04 12:30:00,21.73,21.8,21.73,21.79,118600.0,13.3389,13.3818,13.3389,13.3757,118600.0
2005-03-04 12:40:00,21.78,21.85,21.77,21.82,97000.0,13.3696,13.4125,13.3634,13.3941,97000.0
2005-03-04 12:50:00,21.81,21.91,21.81,21.88,134800.0,13.388,13.4494,13.388,13.431,134800.0
2005-03-04 13:00:00,21.87,21.93,21.86,21.9,95800.0,13.4248,13.4616,13.4187,13.4432,95800.0
2005-03-04 13:10:00,21.9,21.91,21.83,21.83,130600.0,13.4432,13.4494,13.4003,13.4003,130600.0
2005-03-04 13:20:00,21.83,21.84,21.81,21.81,70800.0,13.4003,13.4064,13.388,13.388,70800.0
2005-03-04 13:30:00,21.82,21.84,21.81,21.82,156000.0,13.3941,13.4064,13.388,13.3941,156000.0
2005-03-04 13:40:00,21.82,21.87,21.81,21.86,78000.0,13.3941,13.4248,13.388,13.4187,78000.0
2005-03-04 13:50:00,21.86,21.88,21.77,21.84,139800.0,13.4187,13.431,13.3634,13.4064,139800.0
2005-03-04 14:00:00,21.84,21.87,21.82,21.82,82000.0,13.4064,13.4248,13.3941,13.3941,82000.0
2005-03-04 14:10:00,21.82,21.83,21.77,21.79,118800.0,13.3941,13.4003,13.3634,13.3757,118800.0
2005-03-04 14:20:00,21.79,21.8,21.78,21.78,64000.0,13.3757,13.3818,13.3696,13.3696,64000.0
2005-03-04 14:30:00,21.78,21.79,21.74,21.77,451600.0,13.3696,13.3757,13.345,13.3634,451600.0
2005-03-04 14:40:00,21.78,21.83,21.75,21.81,90600.0,13.3696,13.4003,13.3512,13.388,90600.0
2005-03-04 14:50:00,21.81,21.86,21.8,21.85,134800.0,13.388,13.4187,13.3818,13.4125,134800.0
2005-03-04 15:00:00,21.84,21.87,21.83,21.86,146200.0,13.4064,13.4248,13.4003,13.4187,146200.0
2005-03-04 15:10:00,21.85,21.88,21.83,21.86,148000.0,13.4125,13.431,13.4003,13.4187,148000.0
2005-03-04 15:20:00,21.86,21.92,21.85,21.89,216000.0,13.4187,13.4555,13.4125,13.4371,216000.0
2005-03-04 15:30:00,21.89,21.95,21.88,21.92,318600.0,13.4371,13.4739,13.431,13.4555,318600.0
2005-03-04 15:40:00,21.91,21.95,21.81,21.82,293000.0,13.4494,13.4739,13.388,13.3941,293000.0
2005-03-04 15:50:00,21.81,21.86,21.8,21.86,410400.0,13.388,13.4187,13.3818,13.4187,410400.0
2005-03-07 09:30:00,21.83,21.86,21.75,21.79,137600.0,13.4003,13.4187,13.3512,13.3757,137600.0
2005-03-07 09:40:00,21.79,21.79,21.54,21.54,187000.0,13.3757,13.3757,13.2222,13.2222,187000.0
2005-03-07 09:50:00,21.54,21.6,21.49,21.57,318800.0,13.2222,13.2591,13.1916,13.2407,318800.0
2005-03-07 10:00:00,21.58,21.63,21.58,21.62,107000.0,13.2468,13.2775,13.2468,13.2714,107000.0
2005-03-07 10:10:00,21.62,21.7,21.6,21.69,164200.0,13.2714,13.3205,13.2591,13.3143,164200.0
2005-03-07 10:20:00,21.69,21.74,21.68,21.7,143600.0,13.3143,13.345,13.3082,13.3205,143600.0
2005-03-07 10:30:00,21.68,21.69,21.57,21.57,160600.0,13.3082,13.3143,13.2407,13.2407,160600.0
2005-03-07 10:40:00,21.56,21.6,21.54,21.6,83200.0,13.2345,13.2591,13.2222,13.2591,83200.0
2005-03-07 10:50:00,21.59,21.63,21.59,21.6,96600.0,13.2529,13.2775,13.2529,13.2591,96600.0
2005-03-07 11:00:00,21.6,21.6,21.51,21.51,208400.0,13.2591,13.2591,13.2038,13.2038,208400.0
2005-03-07 11:10:00,21.51,21.61,21.5,21.55,120200.0,13.2038,13.2652,13.1977,13.2284,120200.0
2005-03-07 11:20:00,21.55,21.6,21.52,21.6,87600.0,13.2284,13.2591,13.21,13.2591,87600.0
2005-03-07 11:30:00,21.6,21.65,21.6,21.65,57000.0,13.2591,13.2898,13.2591,13.2898,57000.0
2005-03-07 11:40:00,21.65,21.65,21.6,21.61,90800.0,13.2898,13.2898,13.2591,13.2652,90800.0
2005-03-07 11:50:00,21.61,21.62,21.58,21.58,48400.0,13.2652,13.2714,13.2468,13.2468,48400.0
2005-03-07 12:00:00,21.59,21.64,21.58,21.64,64600.0,13.2529,13.2836,13.2468,13.2836,64600.0
2005-03-07 12:10:00,21.61,21.65,21.59,21.59,61600.0,13.2652,13.2898,13.2529,13.2529,61600.0
2005-03-07 12:20:00,21.59,21.62,21.58,21.59,75400.0,13.2529,13.2714,13.2468,13.2529,75400.0
2005-03-07 12:30:00,21.59,21.6,21.58,21.59,31800.0,13.2529,13.2591,13.2468,13.2529,31800.0
2005-03-07 12:40:00,21.58,21.59,21.56,21.57,48600.0,13.2468,13.2529,13.2345,13.2407,48600.0
2005-03-07 12:50:00,21.58,21.6,21.57,21.58,47400.0,13.2468,13.2591,13.2407,13.2468,47400.0
2005-03-07 13:00:00,21.58,21.6,21.56,21.58,91200.0,13.2468,13.2591,13.2345,13.2468,91200.0
2005-03-07 13:10:00,21.58,21.58,21.5,21.5,90400.0,13.2468,13.2468,13.1977,13.1977,90400.0
2005-03-07 13:20:00,21.5,21.52,21.47,21.49,93600.0,13.1977,13.21,13.1793,13.1916,93600.0
2005-03-07 13:30:00,21.49,21.52,21.49,21.52,69800.0,13.1916,13.21,13.1916,13.21,69800.0
2005-03-07 13:40:00,21.52,21.54,21.52,21.54,47600.0,13.21,13.2222,13.21,13.2222,47600.0
2005-03-07 13:50:00,21.54,21.56,21.52,21.53,50800.0,13.2222,13.2345,13.21,13.2161,50800.0
2005-03-07 14:00:00,21.53,21.54,21.51,21.54,37600.0,13.2161,13.2222,13.2038,13.2222,37600.0
2005-03-07 14:10:00,21.54,21.55,21.52,21.52,30000.0,13.2222,13.2284,13.21,13.21,30000.0
2005-03-07 14:20:00,21.51,21.52,21.47,21.49,158200.0,13.2038,13.21,13.1793,13.1916,158200.0
2005-03-07 14:30:00,21.49,21.5,21.48,21.48,109600.0,13.1916,13.1977,13.1854,13.1854,109600.0
2005-03-07 14:40:00,21.49,21.52,21.48,21.5,60600.0,13.1916,13.21,13.1854,13.1977,60600.0
2005-03-07 14:50:00,21.5,21.5,21.46,21.48,39200.0,13.1977,13.1977,13.1731,13.1854,39200.0
2005-03-07 15:00:00,21.48,21.49,21.45,21.45,162600.0,13.1854,13.1916,13.167,13.167,162600.0
2005-03-07 15:10:00,21.45,21.48,21.45,21.47,28200.0,13.167,13.1854,13.167,13.1793,28200.0
2005-03-07 15:20:00,21.47,21.49,21.47,21.48,51000.0,13.1793,13.1916,13.1793,13.1854,51000.0
2005-03-07 15:30:00,21.48,21.48,21.41,21.45,137400.0,13.1854,13.1854,13.1424,13.167,137400.0
2005-03-07 15:40:00,21.44,21.46,21.4,21.42,128200.0,13.1609,13.1731,13.1363,13.1486,128200.0
2005-03-07 15:50:00,21.39,21.43,21.36,21.43,323200.0,13.1302,13.1547,13.1118,13.1547,323200.0
2005-03-08 09:30:00,21.6,21.75,21.6,21.71,250800.0,13.2591,13.3512,13.2591,13.3266,250800.0
2005-03-08 09:40:00,21.71,21.72,21.53,21.65,279800.0,13.3266,13.3327,13.2161,13.2898,279800.0
2005-03-08 09:50:00,21.65,21.72,21.65,21.67,280400.0,13.2898,13.3327,13.2898,13.302,280400.0
2005-03-08 10:00:00,21.67,21.73,21.67,21.68,147600.0,13.302,13.3389,13.302,13.3082,147600.0
2005-03-08 10:10:00,21.68,21.7,21.58,21.61,390000.0,13.3082,13.3205,13.2468,13.2652,390000.0
2005-03-08 10:20:00,21.61,21.64,21.54,21.54,159200.0,13.2652,13.2836,13.2222,13.2222,159200.0
2005-03-08 10:30:00,21.54,21.55,21.44,21.44,247400.0,13.2222,13.2284,13.1609,13.1609,247400.0
2005-03-08 10:40:00,21.45,21.5,21.44,21.48,190400.0,13.167,13.1977,13.1609,13.1854,190400.0
2005-03-08 10:50:00,21.48,21.56,21.47,21.51,190600.0,13.1854,13.2345,13.1793,13.2038,190600.0
2005-03-08 11:00:00,21.5,21.53,21.49,21.5,131000.0,13.1977,13.2161,13.1916,13.1977,131000.0
2005-03-08 11:10:00,21.5,21.5,21.47,21.5,143800.0,13.1977,13.1977,13.1793,13.1977,143800.0
2005-03-08 11:20:00,21.5,21.59,21.5,21.59,223000.0,13.1977,13.2529,13.1977,13.2529,223000.0
2005-03-08 11:30:00,21.59,21.63,21.59,21.6,121800.0,13.2529,13.2775,13.2529,13.2591,121800.0
2005-03-08 11:40:00,21.6,21.6,21.57,21.59,72400.0,13.2591,13.2591,13.2407,13.2529,72400.0
2005-03-08 11:50:00,21.58,21.6,21.57,21.6,94400.0,13.2468,13.2591,13.2407,13.2591,94400.0
2005-03-08 12:00:00,21.59,21.6,21.57,21.57,154800.0,13.2529,13.2591,13.2407,13.2407,154800.0
2005-03-08 12:10:00,21.57,21.57,21.53,21.55,71600.0,13.2407,13.2407,13.2161,13.2284,71600.0
2005-03-08 12:20:00,21.55,21.55,21.53,21.54,606200.0,13.2284,13.2284,13.2161,13.2222,606200.0
2005-03-08 12:30:00,21.54,21.55,21.5,21.53,113800.0,13.2222,13.2284,13.1977,13.2161,113800.0
2005-03-08 12:40:00,21.52,21.54,21.51,21.52,36800.0,13.21,13.2222,13.2038,13.21,36800.0
2005-03-08 12:50:00,21.52,21.54,21.5,21.5,54400.0,13.21,13.2222,13.1977,13.1977,54400.0
2005-03-08 13:00:00,21.5,21.53,21.49,21.52,37200.0,13.1977,13.2161,13.1916,13.21,37200.0
2005-03-08 13:10:00,21.52,21.53,21.49,21.52,72400.0,13.21,13.2161,13.1916,13.21,72400.0
2005-03-08 13:20:00,21.52,21.57,21.5,21.57,80000.0,13.21,13.2407,13.1977,13.2407,80000.0
2005-03-08 13:30:00,21.56,21.58,21.53,21.57,136000.0,13.2345,13.2468,13.2161,13.2407,136000.0
2005-03-08 13:40:00,21.57,21.57,21.54,21.56,180400.0,13.2407,13.2407,13.2222,13.2345,180400.0
2005-03-08 13:50:00,21.56,21.58,21.55,21.57,65600.0,13.2345,13.2468,13.2284,13.2407,65600.0
2005-03-08 14:00:00,21.57,21.6,21.56,21.59,127400.0,13.2407,13.2591,13.2345,13.2529,127400.0
2005-03-08 14:10:00,21.59,21.6,21.57,21.58,98200.0,13.2529,13.2591,13.2407,13.2468,98200.0
2005-03-08 14:20:00,21.58,21.62,21.58,21.6,104200.0,13.2468,13.2714,13.2468,13.2591,104200.0
2005-03-08 14:30:00,21.6,21.61,21.58,21.6,110800.0,13.2591,13.2652,13.2468,13.2591,110800.0
2005-03-08 14:40:00,21.6,21.61,21.56,21.59,62600.0,13.2591,13.2652,13.2345,13.2529,62600.0
2005-03-08 14:50:00,21.6,21.61,21.57,21.58,60600.0,13.2591,13.2652,13.2407,13.2468,60600.0
2005-03-08 15:00:00,21.59,21.59,21.57,21.58,50800.0,13.2529,13.2529,13.2407,13.2468,50800.0
2005-03-08 15:10:00,21.59,21.59,21.57,21.59,273000.0,13.2529,13.2529,13.2407,13.2529,273000.0
2005-03-08 15:20:00,21.6,21.61,21.58,21.58,104000.0,13.2591,13.2652,13.2468,13.2468,104000.0
2005-03-08 15:30:00,21.58,21.58,21.47,21.47,206200.0,13.2468,13.2468,13.1793,13.1793,206200.0
2005-03-08 15:40:00,21.48,21.51,21.47,21.49,190800.0,13.1854,13.2038,13.1793,13.1916,190800.0
2005-03-08 15:50:00,21.5,21.52,21.43,21.49,253200.0,13.1977,13.21,13.1547,13.1916,253200.0
2005-03-09 09:30:00,21.5,21.6,21.44,21.45,116000.0,13.1977,13.2591,13.1609,13.167,116000.0
2005-03-09 09:40:00,21.45,21.61,21.45,21.49,184800.0,13.167,13.2652,13.167,13.1916,184800.0
2005-03-09 09:50:00,21.49,21.99,21.44,21.65,198200.0,13.1916,13.4985,13.1609,13.2898,198200.0
2005-03-09 10:00:00,21.65,21.65,21.55,21.6,289800.0,13.2898,13.2898,13.2284,13.2591,289800.0
2005-03-09 10:10:00,21.6,21.7,21.59,21.7,121800.0,13.2591,13.3205,13.2529,13.3205,121800.0
2005-03-09 10:20:00,21.7,21.74,21.68,21.72,77400.0,13.3205,13.345,13.3082,13.3327,77400.0
2005-03-09 10:30:00,21.72,21.74,21.7,21.71,139800.0,13.3327,13.345,13.3205,13.3266,139800.0
2005-03-09 10:40:00,21.71,21.75,21.69,21.74,126000.0,13.3266,13.3512,13.3143,13.345,126000.0
2005-03-09 10:50:00,21.74,21.75,21.69,21.7,88600.0,13.345,13.3512,13.3143,13.3205,88600.0
2005-03-09 11:00:00,21.7,21.7,21.54,21.55,193000.0,13.3205,13.3205,13.2222,13.2284,193000.0
2005-03-09 11:10:00,21.55,21.57,21.45,21.5,130200.0,13.2284,13.2407,13.167,13.1977,130200.0
2005-03-09 11:20:00,21.52,21.54,21.5,21.53,40000.0,13.21,13.2222,13.1977,13.2161,40000.0
2005-03-09 11:30:00,21.52,21.55,21.49,21.51,86400.0,13.21,13.2284,13.1916,13.2038,86400.0
2005-03-09 11:40:00,21.51,21.51,21.47,21.49,136000.0,13.2038,13.2038,13.1793,13.1916,136000.0
2005-03-09 11:50:00,21.49,21.54,21.49,21.51,47600.0,13.1916,13.2222,13.1916,13.2038,47600.0
2005-03-09 12:00:00,21.52,21.53,21.48,21.53,66200.0,13.21,13.2161,13.1854,13.2161,66200.0
2005-03-09 12:10:00,21.53,21.57,21.52,21.52,40400.0,13.2161,13.2407,13.21,13.21,40400.0
2005-03-09 12:20:00,21.54,21.57,21.54,21.56,44000.0,13.2222,13.2407,13.2222,13.2345,44000.0
2005-03-09 12:30:00,21.57,21.61,21.56,21.61,35800.0,13.2407,13.2652,13.2345,13.2652,35800.0
2005-03-09 12:40:00,21.63,21.63,21.6,21.61,62400.0,13.2775,13.2775,13.2591,13.2652,62400.0
2005-03-09 12:50:00,21.61,21.61,21.53,21.53,80200.0,13.2652,13.2652,13.2161,13.2161,80200.0
2005-03-09 13:00:00,21.53,21.56,21.53,21.53,41800.0,13.2161,13.2345,13.2161,13.2161,41800.0
2005-03-09 13:10:00,21.53,21.53,21.46,21.47,58000.0,13.2161,13.2161,13.1731,13.1793,58000.0
2005-03-09 13:20:00,21.46,21.48,21.46,21.46,28000.0,13.1731,13.1854,13.1731,13.1731,28000.0
2005-03-09 13:30:00,21.46,21.48,21.44,21.44,53200.0,13.1731,13.1854,13.1609,13.1609,53200.0
2005-03-09 13:40:00,21.45,21.48,21.42,21.48,84000.0,13.167,13.1854,13.1486,13.1854,84000.0
2005-03-09 13:50:00,21.49,21.5,21.45,21.49,39600.0,13.1916,13.1977,13.167,13.1916,39600.0
2005-03-09 14:00:00,21.5,21.55,21.47,21.47,58200.0,13.1977,13.2284,13.1793,13.1793,58200.0
2005-03-09 14:10:00,21.48,21.48,21.37,21.38,88200.0,13.1854,13.1854,13.1179,13.124,88200.0
2005-03-09 14:20:00,21.38,21.41,21.32,21.38,81800.0,13.124,13.1424,13.0872,13.124,81800.0
2005-03-09 14:30:00,21.38,21.43,21.36,21.43,151000.0,13.124,13.1547,13.1118,13.1547,151000.0
2005-03-09 14:40:00,21.43,21.46,21.43,21.43,99800.0,13.1547,13.1731,13.1547,13.1547,99800.0
2005-03-09 14:50:00,21.43,21.46,21.41,21.46,47200.0,13.1547,13.1731,13.1424,13.1731,47200.0
2005-03-09 15:00:00,21.46,21.48,21.41,21.44,254800.0,13.1731,13.1854,13.1424,13.1609,254800.0
2005-03-09 15:10:00,21.47,21.49,21.38,21.38,248600.0,13.1793,13.1916,13.124,13.124,248600.0
2005-03-09 15:20:00,21.37,21.38,21.33,21.33,107400.0,13.1179,13.124,13.0933,13.0933,107400.0
2005-03-09 15:30:00,21.33,21.34,21.27,21.27,126800.0,13.0933,13.0995,13.0565,13.0565,126800.0
2005-03-09 15:40:00,21.27,21.27,21.15,21.18,348000.0,13.0565,13.0565,12.9828,13.0013,348000.0
2005-03-09 15:50:00,21.17,21.2,21.16,21.2,436600.0,12.9951,13.0135,12.989,13.0135,436600.0
2005-03-10 09:30:00,20.86,20.93,20.83,20.84,268800.0,12.8048,12.8478,12.7864,12.7926,268800.0
2005-03-10 09:40:00,20.84,20.84,20.68,20.7,554400.0,12.7926,12.7926,12.6943,12.7066,554400.0
2005-03-10 09:50:00,20.7,20.79,20.68,20.79,483800.0,12.7066,12.7619,12.6943,12.7619,483800.0
2005-03-10 10:00:00,20.78,20.78,20.65,20.65,300200.0,12.7557,12.7557,12.6759,12.6759,300200.0
2005-03-10 10:10:00,20.65,20.65,20.45,20.47,410800.0,12.6759,12.6759,12.5532,12.5654,410800.0
2005-03-10 10:20:00,20.47,20.47,20.15,20.18,367400.0,12.5654,12.5654,12.369,12.3874,367400.0
2005-03-10 10:30:00,20.18,20.32,20.18,20.32,449800.0,12.3874,12.4734,12.3874,12.4734,449800.0
2005-03-10 10:40:00,20.3,20.43,20.3,20.4,444200.0,12.4611,12.5409,12.4611,12.5225,444200.0
2005-03-10 10:50:00,20.39,20.47,20.38,20.45,440400.0,12.5163,12.5654,12.5102,12.5532,440400.0
2005-03-10 11:00:00,20.45,20.45,20.4,20.42,246200.0,12.5532,12.5532,12.5225,12.5347,246200.0
2005-03-10 11:10:00,20.4,20.41,20.33,20.34,489600.0,12.5225,12.5286,12.4795,12.4856,489600.0
2005-03-10 11:20:00,20.34,20.36,20.28,20.36,315600.0,12.4856,12.4979,12.4488,12.4979,315600.0
2005-03-10 11:30:00,20.36,20.39,20.34,20.38,222400.0,12.4979,12.5163,12.4856,12.5102,222400.0
2005-03-10 11:40:00,20.38,20.44,20.36,20.42,255200.0,12.5102,12.547,12.4979,12.5347,255200.0
2005-03-10 11:50:00,20.43,20.46,20.38,20.43,185400.0,12.5409,12.5593,12.5102,12.5409,185400.0
2005-03-10 12:00:00,20.42,20.43,20.42,20.43,160400.0,12.5347,12.5409,12.5347,12.5409,160400.0
2005-03-10 12:10:00,20.43,20.52,20.43,20.5,201200.0,12.5409,12.5961,12.5409,12.5838,201200.0
2005-03-10 12:20:00,20.5,20.5,20.42,20.48,136400.0,12.5838,12.5838,12.5347,12.5716,136400.0
2005-03-10 12:30:00,20.49,20.5,20.46,20.47,90000.0,12.5777,12.5838,12.5593,12.5654,90000.0
2005-03-10 12:40:00,20.47,20.49,20.43,20.45,85600.0,12.5654,12.5777,12.5409,12.5532,85600.0
2005-03-10 12:50:00,20.46,20.54,20.45,20.5,193400.0,12.5593,12.6084,12.5532,12.5838,193400.0
2005-03-10 13:00:00,20.51,20.52,20.47,20.5,58800.0,12.59,12.5961,12.5654,12.5838,58800.0
2005-03-10 13:10:00,20.5,20.5,20.46,20.49,49200.0,12.5838,12.5838,12.5593,12.5777,49200.0
2005-03-10 13:20:00,20.49,20.5,20.42,20.46,61800.0,12.5777,12.5838,12.5347,12.5593,61800.0
2005-03-10 13:30:00,20.47,20.5,20.44,20.5,84600.0,12.5654,12.5838,12.547,12.5838,84600.0
2005-03-10 13:40:00,20.49,20.53,20.48,20.52,45000.0,12.5777,12.6023,12.5716,12.5961,45000.0
2005-03-10 13:50:00,20.52,20.55,20.52,20.54,118200.0,12.5961,12.6145,12.5961,12.6084,118200.0
2005-03-10 14:00:00,20.53,20.54,20.48,20.52,319200.0,12.6023,12.6084,12.5716,12.5961,319200.0
2005-03-10 14:10:00,20.51,20.53,20.46,20.5,109600.0,12.59,12.6023,12.5593,12.5838,109600.0
2005-03-10 14:20:00,20.5,20.5,20.5,20.5,58800.0,12.5838,12.5838,12.5838,12.5838,58800.0
2005-03-10 14:30:00,20.5,20.5,20.46,20.46,68000.0,12.5838,12.5838,12.5593,12.5593,68000.0
2005-03-10 14:40:00,20.46,20.48,20.46,20.47,43600.0,12.5593,12.5716,12.5593,12.5654,43600.0
2005-03-10 14:50:00,20.47,20.54,20.46,20.53,93000.0,12.5654,12.6084,12.5593,12.6023,93000.0
2005-03-10 15:00:00,20.53,20.53,20.34,20.38,200400.0,12.6023,12.6023,12.4856,12.5102,200400.0
2005-03-10 15:10:00,20.37,20.48,20.36,20.45,133000.0,12.504,12.5716,12.4979,12.5532,133000.0
2005-03-10 15:20:00,20.45,20.49,20.41,20.48,176200.0,12.5532,12.5777,12.5286,12.5716,176200.0
2005-03-10 15:30:00,20.49,20.49,20.44,20.45,145600.0,12.5777,12.5777,12.547,12.5532,145600.0
2005-03-10 15:40:00,20.45,20.45,20.4,20.43,368000.0,12.5532,12.5532,12.5225,12.5409,368000.0
2005-03-10 15:50:00,20.43,20.49,20.39,20.45,429600.0,12.5409,12.5777,12.5163,12.5532,429600.0
2005-03-11 09:30:00,20.65,20.65,20.38,20.47,436400.0,12.8311,12.8311,12.6633,12.7193,436400.0
2005-03-11 09:40:00,20.5,20.74,20.38,20.71,305600.0,12.7379,12.887,12.6633,12.8684,305600.0
2005-03-11 09:50:00,20.71,20.74,20.58,20.65,285800.0,12.8684,12.887,12.7876,12.8311,285800.0
2005-03-11 10:00:00,20.65,20.65,20.31,20.34,275800.0,12.8311,12.8311,12.6198,12.6385,275800.0
2005-03-11 10:10:00,20.35,20.49,20.34,20.45,276400.0,12.6447,12.7317,12.6385,12.7068,276400.0
2005-03-11 10:20:00,20.43,20.52,20.4,20.52,67800.0,12.6944,12.7503,12.6758,12.7503,67800.0
2005-03-11 10:30:00,20.52,20.56,20.47,20.56,169400.0,12.7503,12.7752,12.7193,12.7752,169400.0
2005-03-11 10:40:00,20.56,20.61,20.55,20.57,130000.0,12.7752,12.8063,12.769,12.7814,130000.0
2005-03-11 10:50:00,20.58,20.58,20.45,20.48,78600.0,12.7876,12.7876,12.7068,12.7255,78600.0
2005-03-11 11:00:00,20.48,20.5,20.42,20.48,135800.0,12.7255,12.7379,12.6882,12.7255,135800.0
2005-03-11 11:10:00,20.48,20.5,20.47,20.48,85000.0,12.7255,12.7379,12.7193,12.7255,85000.0
2005-03-11 11:20:00,20.48,20.49,20.43,20.48,137400.0,12.7255,12.7317,12.6944,12.7255,137400.0
2005-03-11 11:30:00,20.48,20.48,20.43,20.43,80400.0,12.7255,12.7255,12.6944,12.6944,80400.0
2005-03-11 11:40:00,20.45,20.52,20.45,20.5,41200.0,12.7068,12.7503,12.7068,12.7379,41200.0
2005-03-11 11:50:00,20.51,20.53,20.51,20.53,33400.0,12.7441,12.7565,12.7441,12.7565,33400.0
2005-03-11 12:00:00,20.54,20.54,20.52,20.53,91200.0,12.7628,12.7628,12.7503,12.7565,91200.0
2005-03-11 12:10:00,20.5,20.52,20.5,20.52,98600.0,12.7379,12.7503,12.7379,12.7503,98600.0
2005-03-11 12:20:00,20.51,20.54,20.5,20.54,200200.0,12.7441,12.7628,12.7379,12.7628,200200.0
2005-03-11 12:30:00,20.54,20.59,20.54,20.58,143000.0,12.7628,12.7938,12.7628,12.7876,143000.0
2005-03-11 12:40:00,20.58,20.58,20.56,20.58,28600.0,12.7876,12.7876,12.7752,12.7876,28600.0
2005-03-11 12:50:00,20.58,20.6,20.55,20.55,48400.0,12.7876,12.8,12.769,12.769,48400.0
2005-03-11 13:00:00,20.55,20.57,20.54,20.56,29200.0,12.769,12.7814,12.7628,12.7752,29200.0
2005-03-11 13:10:00,20.57,20.63,20.57,20.6,148400.0,12.7814,12.8187,12.7814,12.8,148400.0
2005-03-11 13:20:00,20.61,20.62,20.59,20.6,24400.0,12.8063,12.8125,12.7938,12.8,24400.0
2005-03-11 13:30:00,20.59,20.6,20.57,20.59,59200.0,12.7938,12.8,12.7814,12.7938,59200.0
2005-03-11 13:40:00,20.59,20.6,20.5,20.52,82000.0,12.7938,12.8,12.7379,12.7503,82000.0
2005-03-11 13:50:00,20.52,20.59,20.5,20.59,90000.0,12.7503,12.7938,12.7379,12.7938,90000.0
2005-03-11 14:00:00,20.58,20.59,20.46,20.57,168000.0,12.7876,12.7938,12.7131,12.7814,168000.0
2005-03-11 14:10:00,20.57,20.57,20.52,20.52,177600.0,12.7814,12.7814,12.7503,12.7503,177600.0
2005-03-11 14:20:00,20.52,20.52,20.48,20.48,38600.0,12.7503,12.7503,12.7255,12.7255,38600.0
2005-03-11 14:30:00,20.48,20.5,20.41,20.42,205600.0,12.7255,12.7379,12.682,12.6882,205600.0
2005-03-11 14:40:00,20.42,20.47,20.42,20.45,32000.0,12.6882,12.7193,12.6882,12.7068,32000.0
2005-03-11 14:50:00,20.44,20.5,20.37,20.5,91800.0,12.7006,12.7379,12.6571,12.7379,91800.0
2005-03-11 15:00:00,20.48,20.48,20.4,20.43,87600.0,12.7255,12.7255,12.6758,12.6944,87600.0
2005-03-11 15:10:00,20.43,20.46,20.42,20.44,33600.0,12.6944,12.7131,12.6882,12.7006,33600.0
2005-03-11 15:20:00,20.45,20.47,20.42,20.46,41800.0,12.7068,12.7193,12.6882,12.7131,41800.0
2005-03-11 15:30:00,20.45,20.5,20.45,20.47,109200.0,12.7068,12.7379,12.7068,12.7193,109200.0
2005-03-11 15:40:00,20.47,20.49,20.43,20.46,104600.0,12.7193,12.7317,12.6944,12.7131,104600.0
2005-03-11 15:50:00,20.46,20.48,20.41,20.46,166200.0,12.7131,12.7255,12.682,12.7131,166200.0
2005-03-14 09:30:00,20.44,20.48,20.32,20.35,251200.0,12.7006,12.7255,12.6261,12.6447,251200.0
2005-03-14 09:40:00,20.35,20.47,20.35,20.43,337200.0,12.6447,12.7193,12.6447,12.6944,337200.0
2005-03-14 09:50:00,20.45,20.46,20.33,20.33,131400.0,12.7068,12.7131,12.6323,12.6323,131400.0
2005-03-14 10:00:00,20.33,20.34,20.27,20.3,126600.0,12.6323,12.6385,12.595,12.6136,126600.0
2005-03-14 10:10:00,20.3,20.35,20.26,20.31,105200.0,12.6136,12.6447,12.5888,12.6198,105200.0
2005-03-14 10:20:00,20.31,20.34,20.22,20.34,112200.0,12.6198,12.6385,12.5639,12.6385,112200.0
2005-03-14 10:30:00,20.34,20.39,20.3,20.39,47000.0,12.6385,12.6696,12.6136,12.6696,47000.0
2005-03-14 10:40:00,20.39,20.42,20.35,20.36,83000.0,12.6696,12.6882,12.6447,12.6509,83000.0
2005-03-14 10:50:00,20.38,20.43,20.37,20.39,239000.0,12.6633,12.6944,12.6571,12.6696,239000.0
2005-03-14 11:00:00,20.39,20.42,20.37,20.4,36600.0,12.6696,12.6882,12.6571,12.6758,36600.0
2005-03-14 11:10:00,20.4,20.46,20.4,20.46,129600.0,12.6758,12.7131,12.6758,12.7131,129600.0
2005-03-14 11:20:00,20.47,20.48,20.42,20.45,146400.0,12.7193,12.7255,12.6882,12.7068,146400.0
2005-03-14 11:30:00,20.45,20.49,20.45,20.48,86800.0,12.7068,12.7317,12.7068,12.7255,86800.0
2005-03-14 11:40:00,20.48,20.5,20.46,20.47,78400.0,12.7255,12.7379,12.7131,12.7193,78400.0
2005-03-14 11:50:00,20.47,20.49,20.47,20.47,143800.0,12.7193,12.7317,12.7193,12.7193,143800.0
2005-03-14 12:00:00,20.46,20.48,20.45,20.45,25200.0,12.7131,12.7255,12.7068,12.7068,25200.0
2005-03-14 12:10:00,20.44,20.44,20.35,20.35,46200.0,12.7006,12.7006,12.6447,12.6447,46200.0
2005-03-14 12:20:00,20.35,20.35,20.29,20.29,127200.0,12.6447,12.6447,12.6074,12.6074,127200.0
2005-03-14 12:30:00,20.29,20.34,20.28,20.29,50800.0,12.6074,12.6385,12.6012,12.6074,50800.0
2005-03-14 12:40:00,20.29,20.34,20.25,20.34,59800.0,12.6074,12.6385,12.5826,12.6385,59800.0
2005-03-14 12:50:00,20.34,20.37,20.34,20.35,29400.0,12.6385,12.6571,12.6385,12.6447,29400.0
2005-03-14 13:00:00,20.33,20.33,20.27,20.29,46000.0,12.6323,12.6323,12.595,12.6074,46000.0
2005-03-14 13:10:00,20.28,20.36,20.27,20.27,47000.0,12.6012,12.6509,12.595,12.595,47000.0
2005-03-14 13:20:00,20.27,20.3,20.25,20.25,55000.0,12.595,12.6136,12.5826,12.5826,55000.0
2005-03-14 13:30:00,20.25,20.25,20.22,20.23,93400.0,12.5826,12.5826,12.5639,12.5701,93400.0
2005-03-14 13:40:00,20.24,20.25,20.21,20.23,30400.0,12.5764,12.5826,12.5577,12.5701,30400.0
2005-03-14 13:50:00,20.23,20.25,20.18,20.22,43400.0,12.5701,12.5826,12.5391,12.5639,43400.0
2005-03-14 14:00:00,20.22,20.25,20.21,20.24,45000.0,12.5639,12.5826,12.5577,12.5764,45000.0
2005-03-14 14:10:00,20.24,20.25,20.21,20.25,36000.0,12.5764,12.5826,12.5577,12.5826,36000.0
2005-03-14 14:20:00,20.25,20.32,20.25,20.32,48400.0,12.5826,12.6261,12.5826,12.6261,48400.0
2005-03-14 14:30:00,20.32,20.4,20.32,20.4,51800.0,12.6261,12.6758,12.6261,12.6758,51800.0
2005-03-14 14:40:00,20.41,20.43,20.39,20.4,40400.0,12.682,12.6944,12.6696,12.6758,40400.0
2005-03-14 14:50:00,20.41,20.41,20.35,20.36,40000.0,12.682,12.682,12.6447,12.6509,40000.0
2005-03-14 15:00:00,20.36,20.36,20.33,20.34,107400.0,12.6509,12.6509,12.6323,12.6385,107400.0
2005-03-14 15:10:00,20.34,20.37,20.33,20.36,100800.0,12.6385,12.6571,12.6323,12.6509,100800.0
2005-03-14 15:20:00,20.36,20.45,20.36,20.45,85000.0,12.6509,12.7068,12.6509,12.7068,85000.0
2005-03-14 15:30:00,20.45,20.47,20.41,20.43,93200.0,12.7068,12.7193,12.682,12.6944,93200.0
2005-03-14 15:40:00,20.43,20.47,20.43,20.46,80000.0,12.6944,12.7193,12.6944,12.7131,80000.0
2005-03-14 15:50:00,20.46,20.5,20.46,20.49,212600.0,12.7131,12.7379,12.7131,12.7317,212600.0
2005-03-15 09:30:00,20.63,20.75,20.63,20.68,293800.0,12.8187,12.8932,12.8187,12.8498,293800.0
2005-03-15 09:40:00,20.67,20.74,20.66,20.68,256400.0,12.8435,12.887,12.8373,12.8498,256400.0
2005-03-15 09:50:00,20.68,20.73,20.65,20.69,95600.0,12.8498,12.8808,12.8311,12.856,95600.0
2005-03-15 10:00:00,20.69,20.73,20.66,20.69,107400.0,12.856,12.8808,12.8373,12.856,107400.0
2005-03-15 10:10:00,20.71,20.75,20.68,20.68,88200.0,12.8684,12.8932,12.8498,12.8498,88200.0
2005-03-15 10:20:00,20.68,20.7,20.68,20.68,60800.0,12.8498,12.8622,12.8498,12.8498,60800.0
2005-03-15 10:30:00,20.68,20.74,20.68,20.72,66400.0,12.8498,12.887,12.8498,12.8746,66400.0
2005-03-15 10:40:00,20.71,20.72,20.67,20.7,50400.0,12.8684,12.8746,12.8435,12.8622,50400.0
2005-03-15 10:50:00,20.7,20.72,20.69,20.71,54600.0,12.8622,12.8746,12.856,12.8684,54600.0
2005-03-15 11:00:00,20.71,20.72,20.69,20.71,62800.0,12.8684,12.8746,12.856,12.8684,62800.0
2005-03-15 11:10:00,20.71,20.74,20.71,20.73,87400.0,12.8684,12.887,12.8684,12.8808,87400.0
2005-03-15 11:20:00,20.73,20.75,20.72,20.74,91600.0,12.8808,12.8932,12.8746,12.887,91600.0
2005-03-15 11:30:00,20.74,20.75,20.67,20.68,72000.0,12.887,12.8932,12.8435,12.8498,72000.0
2005-03-15 11:40:00,20.68,20.7,20.64,20.68,103400.0,12.8498,12.8622,12.8249,12.8498,103400.0
2005-03-15 11:50:00,20.68,20.71,20.65,20.66,79400.0,12.8498,12.8684,12.8311,12.8373,79400.0
2005-03-15 12:00:00,20.67,20.68,20.63,20.68,104000.0,12.8435,12.8498,12.8187,12.8498,104000.0
2005-03-15 12:10:00,20.7,20.73,20.68,20.7,95800.0,12.8622,12.8808,12.8498,12.8622,95800.0
2005-03-15 12:20:00,20.69,20.73,20.68,20.73,53600.0,12.856,12.8808,12.8498,12.8808,53600.0
2005-03-15 12:30:00,20.73,20.73,20.7,20.72,23600.0,12.8808,12.8808,12.8622,12.8746,23600.0
2005-03-15 12:40:00,20.71,20.74,20.7,20.73,37000.0,12.8684,12.887,12.8622,12.8808,37000.0
2005-03-15 12:50:00,20.73,20.73,20.68,20.7,46200.0,12.8808,12.8808,12.8498,12.8622,46200.0
2005-03-15 13:00:00,20.71,20.73,20.7,20.72,29200.0,12.8684,12.8808,12.8622,12.8746,29200.0
2005-03-15 13:10:00,20.71,20.72,20.7,20.7,35400.0,12.8684,12.8746,12.8622,12.8622,35400.0
2005-03-15 13:20:00,20.7,20.72,20.7,20.71,37200.0,12.8622,12.8746,12.8622,12.8684,37200.0
2005-03-15 13:30:00,20.72,20.73,20.71,20.72,74400.0,12.8746,12.8808,12.8684,12.8746,74400.0
2005-03-15 13:40:00,20.72,20.73,20.71,20.73,226400.0,12.8746,12.8808,12.8684,12.8808,226400.0
2005-03-15 13:50:00,20.73,20.73,20.68,20.69,27000.0,12.8808,12.8808,12.8498,12.856,27000.0
2005-03-15 14:00:00,20.69,20.73,20.69,20.69,104400.0,12.856,12.8808,12.856,12.856,104400.0
2005-03-15 14:10:00,20.7,20.7,20.67,20.68,28200.0,12.8622,12.8622,12.8435,12.8498,28200.0
2005-03-15 14:20:00,20.68,20.7,20.67,20.69,23600.0,12.8498,12.8622,12.8435,12.856,23600.0
2005-03-15 14:30:00,20.7,20.74,20.67,20.74,95600.0,12.8622,12.887,12.8435,12.887,95600.0
2005-03-15 14:40:00,20.74,20.76,20.7,20.73,50400.0,12.887,12.8995,12.8622,12.8808,50400.0
2005-03-15 14:50:00,20.73,20.77,20.73,20.75,40600.0,12.8808,12.9057,12.8808,12.8932,40600.0
2005-03-15 15:00:00,20.74,20.78,20.74,20.75,163800.0,12.887,12.9119,12.887,12.8932,163800.0
2005-03-15 15:10:00,20.74,20.74,20.66,20.66,77600.0,12.887,12.887,12.8373,12.8373,77600.0
2005-03-15 15:20:00,20.67,20.69,20.65,20.65,97600.0,12.8435,12.856,12.8311,12.8311,97600.0
2005-03-15 15:30:00,20.65,20.74,20.65,20.73,122200.0,12.8311,12.887,12.8311,12.8808,122200.0
2005-03-15 15:40:00,20.73,20.73,20.68,20.69,171000.0,12.8808,12.8808,12.8498,12.856,171000.0
2005-03-15 15:50:00,20.7,20.71,20.68,20.68,123600.0,12.8622,12.8684,12.8498,12.8498,123600.0
2005-03-16 09:30:00,20.85,20.94,20.75,20.75,141000.0,12.9554,13.0113,12.8932,12.8932,141000.0
2005-03-16 09:40:00,20.75,20.81,20.53,20.59,168000.0,12.8932,12.9305,12.7565,12.7938,168000.0
2005-03-16 09:50:00,20.59,20.72,20.56,20.68,97600.0,12.7938,12.8746,12.7752,12.8498,97600.0
2005-03-16 10:00:00,20.67,20.69,20.58,20.63,91400.0,12.8435,12.856,12.7876,12.8187,91400.0
2005-03-16 10:10:00,20.63,20.64,20.44,20.45,162400.0,12.8187,12.8249,12.7006,12.7068,162400.0
2005-03-16 10:20:00,20.45,20.46,20.38,20.42,116800.0,12.7068,12.7131,12.6633,12.6882,116800.0
2005-03-16 10:30:00,20.42,20.46,20.36,20.46,113600.0,12.6882,12.7131,12.6509,12.7131,113600.0
2005-03-16 10:40:00,20.46,20.48,20.39,20.48,72600.0,12.7131,12.7255,12.6696,12.7255,72600.0
2005-03-16 10:50:00,20.49,20.6,20.46,20.5,110200.0,12.7317,12.8,12.7131,12.7379,110200.0
2005-03-16 11:00:00,20.5,20.5,20.45,20.47,73400.0,12.7379,12.7379,12.7068,12.7193,73400.0
2005-03-16 11:10:00,20.48,20.52,20.45,20.48,141800.0,12.7255,12.7503,12.7068,12.7255,141800.0
2005-03-16 11:20:00,20.48,20.49,20.39,20.42,46800.0,12.7255,12.7317,12.6696,12.6882,46800.0
2005-03-16 11:30:00,20.42,20.46,20.42,20.43,38000.0,12.6882,12.7131,12.6882,12.6944,38000.0
2005-03-16 11:40:00,20.43,20.46,20.42,20.45,34600.0,12.6944,12.7131,12.6882,12.7068,34600.0
2005-03-16 11:50:00,20.44,20.45,20.4,20.4,25400.0,12.7006,12.7068,12.6758,12.6758,25400.0
2005-03-16 12:00:00,20.4,20.41,20.38,20.38,27400.0,12.6758,12.682,12.6633,12.6633,27400.0
2005-03-16 12:10:00,20.38,20.42,20.37,20.42,40400.0,12.6633,12.6882,12.6571,12.6882,40400.0
2005-03-16 12:20:00,20.43,20.43,20.35,20.36,37600.0,12.6944,12.6944,12.6447,12.6509,37600.0
2005-03-16 12:30:00,20.36,20.39,20.32,20.39,64000.0,12.6509,12.6696,12.6261,12.6696,64000.0
2005-03-16 12:40:00,20.39,20.4,20.36,20.36,24400.0,12.6696,12.6758,12.6509,12.6509,24400.0
2005-03-16 12:50:00,20.37,20.39,20.36,20.39,12800.0,12.6571,12.6696,12.6509,12.6696,12800.0
2005-03-16 13:00:00,20.39,20.42,20.39,20.39,32200.0,12.6696,12.6882,12.6696,12.6696,32200.0
2005-03-16 13:10:00,20.38,20.42,20.38,20.39,21400.0,12.6633,12.6882,12.6633,12.6696,21400.0
2005-03-16 13:20:00,20.4,20.43,20.4,20.42,19000.0,12.6758,12.6944,12.6758,12.6882,19000.0
2005-03-16 13:30:00,20.41,20.41,20.36,20.37,31000.0,12.682,12.682,12.6509,12.6571,31000.0
2005-03-16 13:40:00,20.38,20.41,20.37,20.39,23400.0,12.6633,12.682,12.6571,12.6696,23400.0
2005-03-16 13:50:00,20.39,20.43,20.36,20.42,58000.0,12.6696,12.6944,12.6509,12.6882,58000.0
2005-03-16 14:00:00,20.41,20.42,20.33,20.4,30400.0,12.682,12.6882,12.6323,12.6758,30400.0
2005-03-16 14:10:00,20.38,20.38,20.35,20.36,41600.0,12.6633,12.6633,12.6447,12.6509,41600.0
2005-03-16 14:20:00,20.36,20.37,20.31,20.36,34400.0,12.6509,12.6571,12.6198,12.6509,34400.0
2005-03-16 14:30:00,20.36,20.38,20.3,20.35,30000.0,12.6509,12.6633,12.6136,12.6447,30000.0
2005-03-16 14:40:00,20.35,20.37,20.32,20.33,35600.0,12.6447,12.6571,12.6261,12.6323,35600.0
2005-03-16 14:50:00,20.34,20.34,20.27,20.28,54400.0,12.6385,12.6385,12.595,12.6012,54400.0
2005-03-16 15:00:00,20.28,20.37,20.27,20.37,96600.0,12.6012,12.6571,12.595,12.6571,96600.0
2005-03-16 15:10:00,20.38,20.38,20.34,20.36,70000.0,12.6633,12.6633,12.6385,12.6509,70000.0
2005-03-16 15:20:00,20.36,20.42,20.32,20.34,171200.0,12.6509,12.6882,12.6261,12.6385,171200.0
2005-03-16 15:30:00,20.33,20.41,20.33,20.41,54400.0,12.6323,12.682,12.6323,12.682,54400.0
2005-03-16 15:40:00,20.41,20.43,20.39,20.43,98000.0,12.682,12.6944,12.6696,12.6944,98000.0
2005-03-16 15:50:00,20.42,20.44,20.4,20.42,148600.0,12.6882,12.7006,12.6758,12.6882,148600.0
2005-03-17 09:30:00,20.3,20.31,20.18,20.25,118200.0,12.6136,12.6198,12.5391,12.5826,118200.0
2005-03-17 09:40:00,20.27,20.28,20.15,20.18,132200.0,12.595,12.6012,12.5204,12.5391,132200.0
2005-03-17 09:50:00,20.18,20.28,20.18,20.27,124400.0,12.5391,12.6012,12.5391,12.595,124400.0
2005-03-17 10:00:00,20.26,20.35,20.26,20.34,82400.0,12.5888,12.6447,12.5888,12.6385,82400.0
2005-03-17 10:10:00,20.33,20.38,20.31,20.36,88000.0,12.6323,12.6633,12.6198,12.6509,88000.0
2005-03-17 10:20:00,20.36,20.43,20.35,20.37,83000.0,12.6509,12.6944,12.6447,12.6571,83000.0
2005-03-17 10:30:00,20.37,20.49,20.37,20.44,166200.0,12.6571,12.7317,12.6571,12.7006,166200.0
2005-03-17 10:40:00,20.43,20.43,20.4,20.42,164600.0,12.6944,12.6944,12.6758,12.6882,164600.0
2005-03-17 10:50:00,20.42,20.5,20.42,20.47,90400.0,12.6882,12.7379,12.6882,12.7193,90400.0
2005-03-17 11:00:00,20.47,20.52,20.43,20.5,194600.0,12.7193,12.7503,12.6944,12.7379,194600.0
2005-03-17 11:10:00,20.5,20.52,20.47,20.47,101400.0,12.7379,12.7503,12.7193,12.7193,101400.0
2005-03-17 11:20:00,20.47,20.51,20.47,20.49,28000.0,12.7193,12.7441,12.7193,12.7317,28000.0
2005-03-17 11:30:00,20.49,20.5,20.46,20.5,103200.0,12.7317,12.7379,12.7131,12.7379,103200.0
2005-03-17 11:40:00,20.5,20.5,20.48,20.5,36600.0,12.7379,12.7379,12.7255,12.7379,36600.0
2005-03-17 11:50:00,20.5,20.5,20.49,20.49,48200.0,12.7379,12.7379,12.7317,12.7317,48200.0
2005-03-17 12:00:00,20.49,20.49,20.4,20.44,139200.0,12.7317,12.7317,12.6758,12.7006,139200.0
2005-03-17 12:10:00,20.45,20.47,20.43,20.46,82600.0,12.7068,12.7193,12.6944,12.7131,82600.0
2005-03-17 12:20:00,20.46,20.47,20.43,20.46,51000.0,12.7131,12.7193,12.6944,12.7131,51000.0
2005-03-17 12:30:00,20.46,20.48,20.46,20.47,46200.0,12.7131,12.7255,12.7131,12.7193,46200.0
2005-03-17 12:40:00,20.47,20.48,20.43,20.47,30600.0,12.7193,12.7255,12.6944,12.7193,30600.0
2005-03-17 12:50:00,20.47,20.49,20.45,20.47,20000.0,12.7193,12.7317,12.7068,12.7193,20000.0
2005-03-17 13:00:00,20.47,20.54,20.46,20.52,55400.0,12.7193,12.7628,12.7131,12.7503,55400.0
2005-03-17 13:10:00,20.52,20.53,20.46,20.51,66400.0,12.7503,12.7565,12.7131,12.7441,66400.0
2005-03-17 13:20:00,20.51,20.54,20.49,20.49,37400.0,12.7441,12.7628,12.7317,12.7317,37400.0
2005-03-17 13:30:00,20.49,20.53,20.46,20.52,47000.0,12.7317,12.7565,12.7131,12.7503,47000.0
2005-03-17 13:40:00,20.52,20.52,20.5,20.52,33800.0,12.7503,12.7503,12.7379,12.7503,33800.0
2005-03-17 13:50:00,20.53,20.53,20.5,20.52,22600.0,12.7565,12.7565,12.7379,12.7503,22600.0
2005-03-17 14:00:00,20.51,20.52,20.46,20.5,43200.0,12.7441,12.7503,12.7131,12.7379,43200.0
2005-03-17 14:10:00,20.49,20.54,20.43,20.54,85800.0,12.7317,12.7628,12.6944,12.7628,85800.0
2005-03-17 14:20:00,20.54,20.58,20.52,20.58,97000.0,12.7628,12.7876,12.7503,12.7876,97000.0
2005-03-17 14:30:00,20.59,20.61,20.58,20.61,170200.0,12.7938,12.8063,12.7876,12.8063,170200.0
2005-03-17 14:40:00,20.61,20.63,20.6,20.61,81600.0,12.8063,12.8187,12.8,12.8063,81600.0
2005-03-17 14:50:00,20.61,20.68,20.61,20.68,128400.0,12.8063,12.8498,12.8063,12.8498,128400.0
2005-03-17 15:00:00,20.68,20.7,20.67,20.7,97200.0,12.8498,12.8622,12.8435,12.8622,97200.0
2005-03-17 15:10:00,20.7,20.75,20.68,20.68,135200.0,12.8622,12.8932,12.8498,12.8498,135200.0
2005-03-17 15:20:00,20.68,20.69,20.64,20.66,50200.0,12.8498,12.856,12.8249,12.8373,50200.0
2005-03-17 15:30:00,20.66,20.68,20.65,20.67,127800.0,12.8373,12.8498,12.8311,12.8435,127800.0
2005-03-17 15:40:00,20.67,20.73,20.66,20.73,280400.0,12.8435,12.8808,12.8373,12.8808,280400.0
2005-03-17 15:50:00,20.73,20.74,20.72,20.74,309200.0,12.8808,12.887,12.8746,12.887,309200.0
2005-03-18 09:30:00,20.74,20.93,20.74,20.82,436000.0,12.887,13.0051,12.887,12.9367,436000.0
2005-03-18 09:40:00,20.82,20.85,20.71,20.73,135400.0,12.9367,12.9554,12.8684,12.8808,135400.0
2005-03-18 09:50:00,20.72,20.77,20.64,20.72,108000.0,12.8746,12.9057,12.8249,12.8746,108000.0
2005-03-18 10:00:00,20.73,20.73,20.63,20.7,113400.0,12.8808,12.8808,12.8187,12.8622,113400.0
2005-03-18 10:10:00,20.71,20.77,20.67,20.68,86400.0,12.8684,12.9057,12.8435,12.8498,86400.0
2005-03-18 10:20:00,20.68,20.73,20.65,20.65,59000.0,12.8498,12.8808,12.8311,12.8311,59000.0
2005-03-18 10:30:00,20.66,20.67,20.6,20.62,72000.0,12.8373,12.8435,12.8,12.8125,72000.0
2005-03-18 10:40:00,20.62,20.66,20.55,20.55,82200.0,12.8125,12.8373,12.769,12.769,82200.0
2005-03-18 10:50:00,20.57,20.57,20.52,20.52,65200.0,12.7814,12.7814,12.7503,12.7503,65200.0
2005-03-18 11:00:00,20.52,20.6,20.48,20.57,122600.0,12.7503,12.8,12.7255,12.7814,122600.0
2005-03-18 11:10:00,20.57,20.63,20.56,20.6,90800.0,12.7814,12.8187,12.7752,12.8,90800.0
2005-03-18 11:20:00,20.59,20.64,20.59,20.61,76000.0,12.7938,12.8249,12.7938,12.8063,76000.0
2005-03-18 11:30:00,20.61,20.62,20.58,20.58,58000.0,12.8063,12.8125,12.7876,12.7876,58000.0
2005-03-18 11:40:00,20.57,20.59,20.56,20.57,49000.0,12.7814,12.7938,12.7752,12.7814,49000.0
2005-03-18 11:50:00,20.57,20.58,20.53,20.58,54200.0,12.7814,12.7876,12.7565,12.7876,54200.0
2005-03-18 12:00:00,20.58,20.61,20.57,20.6,43600.0,12.7876,12.8063,12.7814,12.8,43600.0
2005-03-18 12:10:00,20.6,20.61,20.58,20.59,30000.0,12.8,12.8063,12.7876,12.7938,30000.0
2005-03-18 12:20:00,20.59,20.6,20.58,20.59,46400.0,12.7938,12.8,12.7876,12.7938,46400.0
2005-03-18 12:30:00,20.58,20.6,20.57,20.57,56800.0,12.7876,12.8,12.7814,12.7814,56800.0
2005-03-18 12:40:00,20.57,20.63,20.57,20.61,67400.0,12.7814,12.8187,12.7814,12.8063,67400.0
2005-03-18 12:50:00,20.61,20.64,20.61,20.63,56800.0,12.8063,12.8249,12.8063,12.8187,56800.0
2005-03-18 13:00:00,20.63,20.64,20.58,20.58,101800.0,12.8187,12.8249,12.7876,12.7876,101800.0
2005-03-18 13:10:00,20.59,20.62,20.58,20.6,145600.0,12.7938,12.8125,12.7876,12.8,145600.0
2005-03-18 13:20:00,20.61,20.61,20.6,20.61,52400.0,12.8063,12.8063,12.8,12.8063,52400.0
2005-03-18 13:30:00,20.61,20.61,20.59,20.59,129000.0,12.8063,12.8063,12.7938,12.7938,129000.0
2005-03-18 13:40:00,20.59,20.59,20.52,20.52,112000.0,12.7938,12.7938,12.7503,12.7503,112000.0
2005-03-18 13:50:00,20.53,20.54,20.5,20.54,158400.0,12.7565,12.7628,12.7379,12.7628,158400.0
2005-03-18 14:00:00,20.54,20.58,20.53,20.53,58400.0,12.7628,12.7876,12.7565,12.7565,58400.0
2005-03-18 14:10:00,20.53,20.53,20.45,20.45,145000.0,12.7565,12.7565,12.7068,12.7068,145000.0
2005-03-18 14:20:00,20.45,20.5,20.43,20.49,51000.0,12.7068,12.7379,12.6944,12.7317,51000.0
2005-03-18 14:30:00,20.49,20.54,20.48,20.49,100200.0,12.7317,12.7628,12.7255,12.7317,100200.0
2005-03-18 14:40:00,20.47,20.5,20.43,20.43,64200.0,12.7193,12.7379,12.6944,12.6944,64200.0
2005-03-18 14:50:00,20.4,20.43,20.36,20.39,237000.0,12.6758,12.6944,12.6509,12.6696,237000.0
2005-03-18 15:00:00,20.38,20.39,20.31,20.31,304400.0,12.6633,12.6696,12.6198,12.6198,304400.0
2005-03-18 15:10:00,20.31,20.4,20.31,20.38,235800.0,12.6198,12.6758,12.6198,12.6633,235800.0
2005-03-18 15:20:00,20.35,20.39,20.35,20.38,106400.0,12.6447,12.6696,12.6447,12.6633,106400.0
2005-03-18 15:30:00,20.39,20.41,20.35,20.39,142400.0,12.6696,12.682,12.6447,12.6696,142400.0
2005-03-18 15:40:00,20.4,20.7,20.4,20.58,286800.0,12.6758,12.8622,12.6758,12.7876,286800.0
2005-03-18 15:50:00,20.58,20.64,20.57,20.57,359000.0,12.7876,12.8249,12.7814,12.7814,359000.0
2005-03-21 09:30:00,20.5,20.5,20.25,20.25,257800.0,12.7379,12.7379,12.5826,12.5826,257800.0
2005-03-21 09:40:00,20.25,20.28,20.18,20.25,267200.0,12.5826,12.6012,12.5391,12.5826,267200.0
2005-03-21 09:50:00,20.25,20.28,20.24,20.28,254000.0,12.5826,12.6012,12.5764,12.6012,254000.0
2005-03-21 10:00:00,20.27,20.28,20.2,20.28,82600.0,12.595,12.6012,12.5515,12.6012,82600.0
2005-03-21 10:10:00,20.28,20.32,20.25,20.25,55600.0,12.6012,12.6261,12.5826,12.5826,55600.0
2005-03-21 10:20:00,20.25,20.25,20.24,20.24,76600.0,12.5826,12.5826,12.5764,12.5764,76600.0
2005-03-21 10:30:00,20.23,20.26,20.2,20.25,84600.0,12.5701,12.5888,12.5515,12.5826,84600.0
2005-03-21 10:40:00,20.24,20.24,20.2,20.23,68200.0,12.5764,12.5764,12.5515,12.5701,68200.0
2005-03-21 10:50:00,20.24,20.25,20.22,20.23,82800.0,12.5764,12.5826,12.5639,12.5701,82800.0
2005-03-21 11:00:00,20.23,20.24,20.18,20.2,63600.0,12.5701,12.5764,12.5391,12.5515,63600.0
2005-03-21 11:10:00,20.2,20.2,20.09,20.14,91800.0,12.5515,12.5515,12.4831,12.5142,91800.0
2005-03-21 11:20:00,20.15,20.22,20.15,20.18,62800.0,12.5204,12.5639,12.5204,12.5391,62800.0
2005-03-21 11:30:00,20.18,20.25,20.17,20.25,36400.0,12.5391,12.5826,12.5329,12.5826,36400.0
2005-03-21 11:40:00,20.24,20.25,20.19,20.19,25600.0,12.5764,12.5826,12.5453,12.5453,25600.0
2005-03-21 11:50:00,20.19,20.2,20.18,20.18,19400.0,12.5453,12.5515,12.5391,12.5391,19400.0
2005-03-21 12:00:00,20.18,20.2,20.15,20.19,52400.0,12.5391,12.5515,12.5204,12.5453,52400.0
2005-03-21 12:10:00,20.19,20.26,20.19,20.23,63400.0,12.5453,12.5888,12.5453,12.5701,63400.0
2005-03-21 12:20:00,20.23,20.28,20.2,20.25,63000.0,12.5701,12.6012,12.5515,12.5826,63000.0
2005-03-21 12:30:00,20.25,20.28,20.24,20.27,63600.0,12.5826,12.6012,12.5764,12.595,63600.0
2005-03-21 12:40:00,20.27,20.27,20.21,20.23,51400.0,12.595,12.595,12.5577,12.5701,51400.0
2005-03-21 12:50:00,20.22,20.23,20.1,20.1,49000.0,12.5639,12.5701,12.4894,12.4894,49000.0
2005-03-21 13:00:00,20.11,20.14,20.11,20.14,50400.0,12.4956,12.5142,12.4956,12.5142,50400.0
2005-03-21 13:10:00,20.15,20.2,20.12,20.18,78000.0,12.5204,12.5515,12.5018,12.5391,78000.0
2005-03-21 13:20:00,20.18,20.22,20.17,20.18,48800.0,12.5391,12.5639,12.5329,12.5391,48800.0
2005-03-21 13:30:00,20.18,20.21,20.17,20.18,39200.0,12.5391,12.5577,12.5329,12.5391,39200.0
2005-03-21 13:40:00,20.18,20.21,20.17,20.17,91400.0,12.5391,12.5577,12.5329,12.5329,91400.0
2005-03-21 13:50:00,20.17,20.2,20.17,20.17,34800.0,12.5329,12.5515,12.5329,12.5329,34800.0
2005-03-21 14:00:00,20.17,20.17,20.13,20.14,25000.0,12.5329,12.5329,12.508,12.5142,25000.0
2005-03-21 14:10:00,20.14,20.15,20.1,20.11,52000.0,12.5142,12.5204,12.4894,12.4956,52000.0
2005-03-21 14:20:00,20.11,20.13,20.1,20.13,47600.0,12.4956,12.508,12.4894,12.508,47600.0
2005-03-21 14:30:00,20.11,20.17,20.11,20.17,91400.0,12.4956,12.5329,12.4956,12.5329,91400.0
2005-03-21 14:40:00,20.16,20.2,20.15,20.15,63600.0,12.5266,12.5515,12.5204,12.5204,63600.0
2005-03-21 14:50:00,20.15,20.16,20.13,20.16,46800.0,12.5204,12.5266,12.508,12.5266,46800.0
2005-03-21 15:00:00,20.16,20.21,20.15,20.18,85000.0,12.5266,12.5577,12.5204,12.5391,85000.0
2005-03-21 15:10:00,20.17,20.21,20.14,20.2,82200.0,12.5329,12.5577,12.5142,12.5515,82200.0
2005-03-21 15:20:00,20.2,20.23,20.2,20.23,80200.0,12.5515,12.5701,12.5515,12.5701,80200.0
2005-03-21 15:30:00,20.23,20.23,20.18,20.18,95000.0,12.5701,12.5701,12.5391,12.5391,95000.0
2005-03-21 15:40:00,20.18,20.19,20.11,20.15,311800.0,12.5391,12.5453,12.4956,12.5204,311800.0
2005-03-21 15:50:00,20.15,20.16,20.13,20.13,210000.0,12.5204,12.5266,12.508,12.508,210000.0
2005-03-22 09:30:00,20.21,20.21,20.05,20.14,123000.0,12.5577,12.5577,12.4583,12.5142,123000.0
2005-03-22 09:40:00,20.15,20.38,20.12,20.37,181400.0,12.5204,12.6633,12.5018,12.6571,181400.0
2005-03-22 09:50:00,20.38,20.54,20.28,20.53,204200.0,12.6633,12.7628,12.6012,12.7565,204200.0
2005-03-22 10:00:00,20.54,20.63,20.54,20.55,368000.0,12.7628,12.8187,12.7628,12.769,368000.0
2005-03-22 10:10:00,20.55,20.55,20.42,20.43,196400.0,12.769,12.769,12.6882,12.6944,196400.0
2005-03-22 10:20:00,20.45,20.63,20.45,20.63,131200.0,12.7068,12.8187,12.7068,12.8187,131200.0
2005-03-22 10:30:00,20.63,20.63,20.53,20.53,385800.0,12.8187,12.8187,12.7565,12.7565,385800.0
2005-03-22 10:40:00,20.58,20.58,20.44,20.47,356200.0,12.7876,12.7876,12.7006,12.7193,356200.0
2005-03-22 10:50:00,20.47,20.48,20.45,20.45,138800.0,12.7193,12.7255,12.7068,12.7068,138800.0
2005-03-22 11:00:00,20.46,20.46,20.37,20.4,112000.0,12.7131,12.7131,12.6571,12.6758,112000.0
2005-03-22 11:10:00,20.39,20.41,20.33,20.35,70800.0,12.6696,12.682,12.6323,12.6447,70800.0
2005-03-22 11:20:00,20.34,20.43,20.33,20.42,82800.0,12.6385,12.6944,12.6323,12.6882,82800.0
2005-03-22 11:30:00,20.43,20.5,20.4,20.41,100800.0,12.6944,12.7379,12.6758,12.682,100800.0
2005-03-22 11:40:00,20.43,20.45,20.4,20.45,50600.0,12.6944,12.7068,12.6758,12.7068,50600.0
2005-03-22 11:50:00,20.45,20.52,20.45,20.49,55400.0,12.7068,12.7503,12.7068,12.7317,55400.0
2005-03-22 12:00:00,20.5,20.53,20.49,20.5,56600.0,12.7379,12.7565,12.7317,12.7379,56600.0
2005-03-22 12:10:00,20.5,20.52,20.5,20.5,67200.0,12.7379,12.7503,12.7379,12.7379,67200.0
2005-03-22 12:20:00,20.51,20.58,20.5,20.58,49800.0,12.7441,12.7876,12.7379,12.7876,49800.0
2005-03-22 12:30:00,20.57,20.58,20.54,20.54,27400.0,12.7814,12.7876,12.7628,12.7628,27400.0
2005-03-22 12:40:00,20.54,20.54,20.52,20.52,59800.0,12.7628,12.7628,12.7503,12.7503,59800.0
2005-03-22 12:50:00,20.52,20.55,20.5,20.54,49600.0,12.7503,12.769,12.7379,12.7628,49600.0
2005-03-22 13:00:00,20.54,20.63,20.54,20.61,64600.0,12.7628,12.8187,12.7628,12.8063,64600.0
2005-03-22 13:10:00,20.61,20.63,20.59,20.61,83400.0,12.8063,12.8187,12.7938,12.8063,83400.0
2005-03-22 13:20:00,20.61,20.63,20.58,20.63,60000.0,12.8063,12.8187,12.7876,12.8187,60000.0
2005-03-22 13:30:00,20.63,20.71,20.61,20.7,106400.0,12.8187,12.8684,12.8063,12.8622,106400.0
2005-03-22 13:40:00,20.7,20.74,20.7,20.71,93200.0,12.8622,12.887,12.8622,12.8684,93200.0
2005-03-22 13:50:00,20.71,20.71,20.64,20.65,79000.0,12.8684,12.8684,12.8249,12.8311,79000.0
2005-03-22 14:00:00,20.65,20.65,20.62,20.63,102800.0,12.8311,12.8311,12.8125,12.8187,102800.0
2005-03-22 14:10:00,20.63,20.67,20.62,20.64,127800.0,12.8187,12.8435,12.8125,12.8249,127800.0
2005-03-22 14:20:00,20.64,20.64,20.47,20.51,404800.0,12.8249,12.8249,12.7193,12.7441,404800.0
2005-03-22 14:30:00,20.51,20.6,20.42,20.42,126400.0,12.7441,12.8,12.6882,12.6882,126400.0
2005-03-22 14:40:00,20.42,20.42,20.25,20.3,151400.0,12.6882,12.6882,12.5826,12.6136,151400.0
2005-03-22 14:50:00,20.29,20.3,20.27,20.29,234800.0,12.6074,12.6136,12.595,12.6074,234800.0
2005-03-22 15:00:00,20.29,20.29,20.09,20.09,204000.0,12.6074,12.6074,12.4831,12.4831,204000.0
2005-03-22 15:10:00,20.1,20.1,20.0,20.03,336200.0,12.4894,12.4894,12.4272,12.4459,336200.0
2005-03-22 15:20:00,20.03,20.07,20.02,20.07,492800.0,12.4459,12.4707,12.4397,12.4707,492800.0
2005-03-22 15:30:00,20.07,20.16,20.07,20.13,234800.0,12.4707,12.5266,12.4707,12.508,234800.0
2005-03-22 15:40:00,20.13,20.13,20.05,20.05,258000.0,12.508,12.508,12.4583,12.4583,258000.0
2005-03-22 15:50:00,20.04,20.05,20.0,20.02,410800.0,12.4521,12.4583,12.4272,12.4397,410800.0
2005-03-23 09:30:00,20.0,20.02,19.67,19.67,153000.0,12.4272,12.4397,12.2222,12.2222,153000.0
2005-03-23 09:40:00,19.68,19.68,19.58,19.61,372400.0,12.2284,12.2284,12.1663,12.1849,372400.0
2005-03-23 09:50:00,19.62,19.74,19.58,19.58,206800.0,12.1911,12.2657,12.1663,12.1663,206800.0
2005-03-23 10:00:00,19.6,19.74,19.59,19.74,171000.0,12.1787,12.2657,12.1725,12.2657,171000.0
2005-03-23 10:10:00,19.74,19.77,19.67,19.74,170000.0,12.2657,12.2843,12.2222,12.2657,170000.0
2005-03-23 10:20:00,19.75,19.75,19.61,19.64,80600.0,12.2719,12.2719,12.1849,12.2035,80600.0
2005-03-23 10:30:00,19.64,19.67,19.57,19.58,124000.0,12.2035,12.2222,12.16,12.1663,124000.0
2005-03-23 10:40:00,19.58,19.63,19.58,19.59,118200.0,12.1663,12.1973,12.1663,12.1725,118200.0
2005-03-23 10:50:00,19.59,19.59,19.4,19.52,334000.0,12.1725,12.1725,12.0544,12.129,334000.0
2005-03-23 11:00:00,19.53,19.6,19.52,19.6,180200.0,12.1352,12.1787,12.129,12.1787,180200.0
2005-03-23 11:10:00,19.61,19.61,19.53,19.59,109400.0,12.1849,12.1849,12.1352,12.1725,109400.0
2005-03-23 11:20:00,19.59,19.64,19.58,19.62,98800.0,12.1725,12.2035,12.1663,12.1911,98800.0
2005-03-23 11:30:00,19.61,19.64,19.58,19.58,63200.0,12.1849,12.2035,12.1663,12.1663,63200.0
2005-03-23 11:40:00,19.58,19.65,19.58,19.63,44000.0,12.1663,12.2097,12.1663,12.1973,44000.0
2005-03-23 11:50:00,19.63,19.64,19.54,19.56,128800.0,12.1973,12.2035,12.1414,12.1538,128800.0
2005-03-23 12:00:00,19.55,19.55,19.5,19.5,100400.0,12.1476,12.1476,12.1165,12.1165,100400.0
2005-03-23 12:10:00,19.5,19.54,19.41,19.42,92200.0,12.1165,12.1414,12.0606,12.0668,92200.0
2005-03-23 12:20:00,19.41,19.42,19.38,19.4,161000.0,12.0606,12.0668,12.042,12.0544,161000.0
2005-03-23 12:30:00,19.4,19.44,19.39,19.43,70200.0,12.0544,12.0793,12.0482,12.073,70200.0
2005-03-23 12:40:00,19.43,19.48,19.42,19.48,31200.0,12.073,12.1041,12.0668,12.1041,31200.0
2005-03-23 12:50:00,19.48,19.54,19.48,19.53,65200.0,12.1041,12.1414,12.1041,12.1352,65200.0
2005-03-23 13:00:00,19.53,19.59,19.53,19.57,78800.0,12.1352,12.1725,12.1352,12.16,78800.0
2005-03-23 13:10:00,19.57,19.61,19.56,19.61,62000.0,12.16,12.1849,12.1538,12.1849,62000.0
2005-03-23 13:20:00,19.61,19.64,19.61,19.64,64800.0,12.1849,12.2035,12.1849,12.2035,64800.0
2005-03-23 13:30:00,19.64,19.64,19.58,19.59,39000.0,12.2035,12.2035,12.1663,12.1725,39000.0
2005-03-23 13:40:00,19.59,19.67,19.59,19.66,54600.0,12.1725,12.2222,12.1725,12.216,54600.0
2005-03-23 13:50:00,19.66,19.66,19.63,19.65,30000.0,12.216,12.216,12.1973,12.2097,30000.0
2005-03-23 14:00:00,19.65,19.68,19.63,19.63,65800.0,12.2097,12.2284,12.1973,12.1973,65800.0
2005-03-23 14:10:00,19.63,19.66,19.62,19.66,201200.0,12.1973,12.216,12.1911,12.216,201200.0
2005-03-23 14:20:00,19.66,19.67,19.65,19.66,34800.0,12.216,12.2222,12.2097,12.216,34800.0
2005-03-23 14:30:00,19.66,19.66,19.55,19.58,132200.0,12.216,12.216,12.1476,12.1663,132200.0
2005-03-23 14:40:00,19.58,19.58,19.5,19.5,114600.0,12.1663,12.1663,12.1165,12.1165,114600.0
2005-03-23 14:50:00,19.5,19.53,19.49,19.53,142200.0,12.1165,12.1352,12.1103,12.1352,142200.0
2005-03-23 15:00:00,19.53,19.54,19.47,19.48,114000.0,12.1352,12.1414,12.0979,12.1041,114000.0
2005-03-23 15:10:00,19.48,19.52,19.48,19.51,124800.0,12.1041,12.129,12.1041,12.1228,124800.0
2005-03-23 15:20:00,19.51,19.53,19.48,19.49,178200.0,12.1228,12.1352,12.1041,12.1103,178200.0
2005-03-23 15:30:00,19.49,19.5,19.48,19.49,222000.0,12.1103,12.1165,12.1041,12.1103,222000.0
2005-03-23 15:40:00,19.49,19.49,19.43,19.46,225200.0,12.1103,12.1103,12.073,12.0917,225200.0
2005-03-23 15:50:00,19.45,19.46,19.4,19.46,436400.0,12.0855,12.0917,12.0544,12.0917,436400.0
2005-03-24 09:30:00,19.46,19.65,19.45,19.58,154800.0,12.0917,12.2097,12.0855,12.1663,154800.0
2005-03-24 09:40:00,19.58,19.68,19.54,19.65,188400.0,12.1663,12.2284,12.1414,12.2097,188400.0
2005-03-24 09:50:00,19.63,19.7,19.58,19.6,121000.0,12.1973,12.2408,12.1663,12.1787,121000.0
2005-03-24 10:00:00,19.6,19.63,19.54,19.57,182000.0,12.1787,12.1973,12.1414,12.16,182000.0
2005-03-24 10:10:00,19.57,19.59,19.53,19.57,61400.0,12.16,12.1725,12.1352,12.16,61400.0
2005-03-24 10:20:00,19.57,19.57,19.45,19.45,63200.0,12.16,12.16,12.0855,12.0855,63200.0
2005-03-24 10:30:00,19.45,19.45,19.38,19.38,246600.0,12.0855,12.0855,12.042,12.042,246600.0
2005-03-24 10:40:00,19.38,19.42,19.36,19.4,139000.0,12.042,12.0668,12.0296,12.0544,139000.0
2005-03-24 10:50:00,19.39,19.48,19.38,19.48,75800.0,12.0482,12.1041,12.042,12.1041,75800.0
2005-03-24 11:00:00,19.48,19.49,19.43,19.43,60400.0,12.1041,12.1103,12.073,12.073,60400.0
2005-03-24 11:10:00,19.44,19.45,19.41,19.41,46200.0,12.0793,12.0855,12.0606,12.0606,46200.0
2005-03-24 11:20:00,19.42,19.44,19.41,19.42,30400.0,12.0668,12.0793,12.0606,12.0668,30400.0
2005-03-24 11:30:00,19.41,19.48,19.4,19.46,447000.0,12.0606,12.1041,12.0544,12.0917,447000.0
2005-03-24 11:40:00,19.47,19.53,19.46,19.52,102200.0,12.0979,12.1352,12.0917,12.129,102200.0
2005-03-24 11:50:00,19.52,19.53,19.5,19.53,49800.0,12.129,12.1352,12.1165,12.1352,49800.0
2005-03-24 12:00:00,19.53,19.58,19.53,19.55,197200.0,12.1352,12.1663,12.1352,12.1476,197200.0
2005-03-24 12:10:00,19.55,19.55,19.54,19.55,572200.0,12.1476,12.1476,12.1414,12.1476,572200.0
2005-03-24 12:20:00,19.54,19.54,19.5,19.5,64800.0,12.1414,12.1414,12.1165,12.1165,64800.0
2005-03-24 12:30:00,19.49,19.49,19.44,19.48,61800.0,12.1103,12.1103,12.0793,12.1041,61800.0
2005-03-24 12:40:00,19.48,19.53,19.45,19.48,122800.0,12.1041,12.1352,12.0855,12.1041,122800.0
2005-03-24 12:50:00,19.49,19.49,19.46,19.48,29800.0,12.1103,12.1103,12.0917,12.1041,29800.0
2005-03-24 13:00:00,19.48,19.49,19.46,19.49,37000.0,12.1041,12.1103,12.0917,12.1103,37000.0
2005-03-24 13:10:00,19.49,19.5,19.49,19.49,25000.0,12.1103,12.1165,12.1103,12.1103,25000.0
2005-03-24 13:20:00,19.49,19.49,19.46,19.46,33400.0,12.1103,12.1103,12.0917,12.0917,33400.0
2005-03-24 13:30:00,19.46,19.5,19.46,19.49,74000.0,12.0917,12.1165,12.0917,12.1103,74000.0
2005-03-24 13:40:00,19.49,19.5,19.48,19.5,23800.0,12.1103,12.1165,12.1041,12.1165,23800.0
2005-03-24 13:50:00,19.5,19.51,19.48,19.5,80600.0,12.1165,12.1228,12.1041,12.1165,80600.0
2005-03-24 14:00:00,19.49,19.52,19.48,19.52,19400.0,12.1103,12.129,12.1041,12.129,19400.0
2005-03-24 14:10:00,19.52,19.52,19.49,19.52,26200.0,12.129,12.129,12.1103,12.129,26200.0
2005-03-24 14:20:00,19.5,19.5,19.48,19.48,261400.0,12.1165,12.1165,12.1041,12.1041,261400.0
2005-03-24 14:30:00,19.48,19.49,19.43,19.43,144200.0,12.1041,12.1103,12.073,12.073,144200.0
2005-03-24 14:40:00,19.43,19.43,19.39,19.4,71000.0,12.073,12.073,12.0482,12.0544,71000.0
2005-03-24 14:50:00,19.39,19.4,19.31,19.4,196200.0,12.0482,12.0544,11.9985,12.0544,196200.0
2005-03-24 15:00:00,19.4,19.41,19.34,19.35,179400.0,12.0544,12.0606,12.0171,12.0233,179400.0
2005-03-24 15:10:00,19.35,19.42,19.35,19.42,56400.0,12.0233,12.0668,12.0233,12.0668,56400.0
2005-03-24 15:20:00,19.42,19.47,19.41,19.45,40400.0,12.0668,12.0979,12.0606,12.0855,40400.0
2005-03-24 15:30:00,19.45,19.45,19.41,19.43,91400.0,12.0855,12.0855,12.0606,12.073,91400.0
2005-03-24 15:40:00,19.43,19.44,19.39,19.39,146800.0,12.073,12.0793,12.0482,12.0482,146800.0
2005-03-24 15:50:00,19.38,19.4,19.36,19.38,234800.0,12.042,12.0544,12.0296,12.042,234800.0
2005-03-28 09:30:00,19.5,19.54,19.43,19.54,100200.0,12.1165,12.1414,12.073,12.1414,100200.0
2005-03-28 09:40:00,19.53,19.6,19.49,19.53,190200.0,12.1352,12.1787,12.1103,12.1352,190200.0
2005-03-28 09:50:00,19.53,19.53,19.41,19.47,117600.0,12.1352,12.1352,12.0606,12.0979,117600.0
2005-03-28 10:00:00,19.47,19.47,19.32,19.32,124400.0,12.0979,12.0979,12.0047,12.0047,124400.0
2005-03-28 10:10:00,19.32,19.36,19.28,19.33,105800.0,12.0047,12.0296,11.9798,12.0109,105800.0
2005-03-28 10:20:00,19.33,19.45,19.32,19.43,69000.0,12.0109,12.0855,12.0047,12.073,69000.0
2005-03-28 10:30:00,19.43,19.46,19.42,19.45,44200.0,12.073,12.0917,12.0668,12.0855,44200.0
2005-03-28 10:40:00,19.46,19.47,19.43,19.47,35000.0,12.0917,12.0979,12.073,12.0979,35000.0
2005-03-28 10:50:00,19.48,19.48,19.42,19.42,24800.0,12.1041,12.1041,12.0668,12.0668,24800.0
2005-03-28 11:00:00,19.43,19.44,19.39,19.41,41000.0,12.073,12.0793,12.0482,12.0606,41000.0
2005-03-28 11:10:00,19.41,19.41,19.36,19.38,22200.0,12.0606,12.0606,12.0296,12.042,22200.0
2005-03-28 11:20:00,19.38,19.42,19.37,19.42,32800.0,12.042,12.0668,12.0358,12.0668,32800.0
2005-03-28 11:30:00,19.42,19.45,19.38,19.4,36600.0,12.0668,12.0855,12.042,12.0544,36600.0
2005-03-28 11:40:00,19.4,19.42,19.4,19.41,25600.0,12.0544,12.0668,12.0544,12.0606,25600.0
2005-03-28 11:50:00,19.41,19.42,19.38,19.38,27400.0,12.0606,12.0668,12.042,12.042,27400.0
2005-03-28 12:00:00,19.37,19.42,19.36,19.36,37800.0,12.0358,12.0668,12.0296,12.0296,37800.0
2005-03-28 12:10:00,19.36,19.36,19.3,19.34,151800.0,12.0296,12.0296,11.9923,12.0171,151800.0
2005-03-28 12:20:00,19.34,19.34,19.29,19.3,57400.0,12.0171,12.0171,11.9861,11.9923,57400.0
2005-03-28 12:30:00,19.3,19.33,19.3,19.32,109600.0,11.9923,12.0109,11.9923,12.0047,109600.0
2005-03-28 12:40:00,19.32,19.34,19.31,19.33,321000.0,12.0047,12.0171,11.9985,12.0109,321000.0
2005-03-28 12:50:00,19.33,19.35,19.3,19.32,26800.0,12.0109,12.0233,11.9923,12.0047,26800.0
2005-03-28 13:00:00,19.33,19.35,19.32,19.35,17600.0,12.0109,12.0233,12.0047,12.0233,17600.0
2005-03-28 13:10:00,19.35,19.38,19.35,19.35,177600.0,12.0233,12.042,12.0233,12.0233,177600.0
2005-03-28 13:20:00,19.35,19.36,19.34,19.35,157400.0,12.0233,12.0296,12.0171,12.0233,157400.0
2005-03-28 13:30:00,19.35,19.43,19.34,19.43,55000.0,12.0233,12.073,12.0171,12.073,55000.0
2005-03-28 13:40:00,19.43,19.45,19.43,19.45,50600.0,12.073,12.0855,12.073,12.0855,50600.0
2005-03-28 13:50:00,19.45,19.45,19.43,19.44,51200.0,12.0855,12.0855,12.073,12.0793,51200.0
2005-03-28 14:00:00,19.44,19.44,19.42,19.43,62200.0,12.0793,12.0793,12.0668,12.073,62200.0
2005-03-28 14:10:00,19.43,19.43,19.4,19.4,52200.0,12.073,12.073,12.0544,12.0544,52200.0
2005-03-28 14:20:00,19.4,19.44,19.39,19.44,75000.0,12.0544,12.0793,12.0482,12.0793,75000.0
2005-03-28 14:30:00,19.45,19.45,19.42,19.42,30600.0,12.0855,12.0855,12.0668,12.0668,30600.0
2005-03-28 14:40:00,19.41,19.43,19.38,19.38,94000.0,12.0606,12.073,12.042,12.042,94000.0
2005-03-28 14:50:00,19.38,19.4,19.38,19.38,64200.0,12.042,12.0544,12.042,12.042,64200.0
2005-03-28 15:00:00,19.38,19.41,19.38,19.4,59600.0,12.042,12.0606,12.042,12.0544,59600.0
2005-03-28 15:10:00,19.4,19.4,19.38,19.4,75800.0,12.0544,12.0544,12.042,12.0544,75800.0
2005-03-28 15:20:00,19.39,19.4,19.39,19.4,54200.0,12.0482,12.0544,12.0482,12.0544,54200.0
2005-03-28 15:30:00,19.4,19.4,19.36,19.38,94000.0,12.0544,12.0544,12.0296,12.042,94000.0
2005-03-28 15:40:00,19.38,19.4,19.35,19.36,100000.0,12.042,12.0544,12.0233,12.0296,100000.0
2005-03-28 15:50:00,19.37,19.38,19.31,19.34,739000.0,12.0358,12.042,11.9985,12.0171,739000.0
2005-03-29 09:30:00,19.32,19.35,19.28,19.35,234600.0,12.0047,12.0233,11.9798,12.0233,234600.0
2005-03-29 09:40:00,19.35,19.35,19.29,19.3,107000.0,12.0233,12.0233,11.9861,11.9923,107000.0
2005-03-29 09:50:00,19.3,19.36,19.29,19.32,73800.0,11.9923,12.0296,11.9861,12.0047,73800.0
2005-03-29 10:00:00,19.32,19.39,19.31,19.33,142800.0,12.0047,12.0482,11.9985,12.0109,142800.0
2005-03-29 10:10:00,19.32,19.43,19.32,19.42,277000.0,12.0047,12.073,12.0047,12.0668,277000.0
2005-03-29 10:20:00,19.41,19.46,19.4,19.43,87000.0,12.0606,12.0917,12.0544,12.073,87000.0
2005-03-29 10:30:00,19.44,19.49,19.43,19.48,80600.0,12.0793,12.1103,12.073,12.1041,80600.0
2005-03-29 10:40:00,19.48,19.5,19.47,19.47,122600.0,12.1041,12.1165,12.0979,12.0979,122600.0
2005-03-29 10:50:00,19.47,19.47,19.41,19.45,97800.0,12.0979,12.0979,12.0606,12.0855,97800.0
2005-03-29 11:00:00,19.43,19.43,19.34,19.36,233400.0,12.073,12.073,12.0171,12.0296,233400.0
2005-03-29 11:10:00,19.36,19.39,19.33,19.34,307000.0,12.0296,12.0482,12.0109,12.0171,307000.0
2005-03-29 11:20:00,19.34,19.34,19.09,19.09,787200.0,12.0171,12.0171,11.8618,11.8618,787200.0
2005-03-29 11:30:00,19.09,19.11,18.92,19.09,668600.0,11.8618,11.8742,11.7562,11.8618,668600.0
2005-03-29 11:40:00,19.11,19.14,19.0,19.02,325800.0,11.8742,11.8929,11.8059,11.8183,325800.0
2005-03-29 11:50:00,19.03,19.23,19.03,19.23,192200.0,11.8245,11.9488,11.8245,11.9488,192200.0
2005-03-29 12:00:00,19.23,19.25,19.16,19.24,552600.0,11.9488,11.9612,11.9053,11.955,552600.0
2005-03-29 12:10:00,19.24,19.24,19.07,19.08,111400.0,11.955,11.955,11.8494,11.8556,111400.0
2005-03-29 12:20:00,19.08,19.16,19.08,19.1,100200.0,11.8556,11.9053,11.8556,11.868,100200.0
2005-03-29 12:30:00,19.09,19.1,19.07,19.1,268800.0,11.8618,11.868,11.8494,11.868,268800.0
2005-03-29 12:40:00,19.1,19.11,19.09,19.1,40600.0,11.868,11.8742,11.8618,11.868,40600.0
2005-03-29 12:50:00,19.11,19.12,19.08,19.11,74800.0,11.8742,11.8804,11.8556,11.8742,74800.0
2005-03-29 13:00:00,19.11,19.11,19.07,19.07,893600.0,11.8742,11.8742,11.8494,11.8494,893600.0
2005-03-29 13:10:00,19.07,19.07,18.95,18.96,412200.0,11.8494,11.8494,11.7748,11.781,412200.0
2005-03-29 13:20:00,18.96,19.0,18.91,18.98,89800.0,11.781,11.8059,11.7499,11.7934,89800.0
2005-03-29 13:30:00,18.97,19.03,18.92,19.02,68800.0,11.7872,11.8245,11.7562,11.8183,68800.0
2005-03-29 13:40:00,19.02,19.02,18.96,18.96,125400.0,11.8183,11.8183,11.781,11.781,125400.0
2005-03-29 13:50:00,18.95,18.96,18.89,18.9,197800.0,11.7748,11.781,11.7375,11.7437,197800.0
2005-03-29 14:00:00,18.9,18.93,18.86,18.9,131200.0,11.7437,11.7624,11.7189,11.7437,131200.0
2005-03-29 14:10:00,18.9,18.92,18.84,18.84,81600.0,11.7437,11.7562,11.7064,11.7064,81600.0
2005-03-29 14:20:00,18.84,18.87,18.81,18.85,82200.0,11.7064,11.7251,11.6878,11.7127,82200.0
2005-03-29 14:30:00,18.86,18.9,18.84,18.9,85200.0,11.7189,11.7437,11.7064,11.7437,85200.0
2005-03-29 14:40:00,18.9,18.95,18.89,18.94,107800.0,11.7437,11.7748,11.7375,11.7686,107800.0
2005-03-29 14:50:00,18.95,18.97,18.91,18.95,73600.0,11.7748,11.7872,11.7499,11.7748,73600.0
2005-03-29 15:00:00,18.95,19.03,18.9,19.0,123400.0,11.7748,11.8245,11.7437,11.8059,123400.0
2005-03-29 15:10:00,19.0,19.02,18.91,18.91,159600.0,11.8059,11.8183,11.7499,11.7499,159600.0
2005-03-29 15:20:00,18.9,18.94,18.89,18.94,139400.0,11.7437,11.7686,11.7375,11.7686,139400.0
2005-03-29 15:30:00,18.93,18.95,18.91,18.91,190400.0,11.7624,11.7748,11.7499,11.7499,190400.0
2005-03-29 15:40:00,18.91,18.91,18.88,18.89,240600.0,11.7499,11.7499,11.7313,11.7375,240600.0
2005-03-29 15:50:00,18.89,18.92,18.88,18.91,288200.0,11.7375,11.7562,11.7313,11.7499,288200.0
2005-03-30 09:30:00,18.98,19.18,18.98,19.18,149800.0,11.7934,11.9177,11.7934,11.9177,149800.0
2005-03-30 09:40:00,19.17,19.17,19.05,19.1,144600.0,11.9115,11.9115,11.8369,11.868,144600.0
2005-03-30 09:50:00,19.09,19.09,19.01,19.06,83000.0,11.8618,11.8618,11.8121,11.8431,83000.0
2005-03-30 10:00:00,19.05,19.06,19.02,19.04,85200.0,11.8369,11.8431,11.8183,11.8307,85200.0
2005-03-30 10:10:00,19.08,19.08,19.03,19.05,97600.0,11.8556,11.8556,11.8245,11.8369,97600.0
2005-03-30 10:20:00,19.05,19.1,18.96,18.96,153200.0,11.8369,11.868,11.781,11.781,153200.0
2005-03-30 10:30:00,18.97,19.06,18.94,18.98,225000.0,11.7872,11.8431,11.7686,11.7934,225000.0
2005-03-30 10:40:00,18.98,19.08,18.96,19.07,161000.0,11.7934,11.8556,11.781,11.8494,161000.0
2005-03-30 10:50:00,19.07,19.15,19.07,19.09,125800.0,11.8494,11.8991,11.8494,11.8618,125800.0
2005-03-30 11:00:00,19.1,19.17,19.09,19.15,210400.0,11.868,11.9115,11.8618,11.8991,210400.0
2005-03-30 11:10:00,19.15,19.17,19.14,19.15,230600.0,11.8991,11.9115,11.8929,11.8991,230600.0
2005-03-30 11:20:00,19.15,19.22,19.15,19.17,403200.0,11.8991,11.9426,11.8991,11.9115,403200.0
2005-03-30 11:30:00,19.17,19.22,19.16,19.19,97200.0,11.9115,11.9426,11.9053,11.9239,97200.0
2005-03-30 11:40:00,19.18,19.25,19.17,19.24,106400.0,11.9177,11.9612,11.9115,11.955,106400.0
2005-03-30 11:50:00,19.24,19.28,19.24,19.27,80600.0,11.955,11.9798,11.955,11.9736,80600.0
2005-03-30 12:00:00,19.27,19.42,19.27,19.42,156400.0,11.9736,12.0668,11.9736,12.0668,156400.0
2005-03-30 12:10:00,19.42,19.43,19.36,19.36,75000.0,12.0668,12.073,12.0296,12.0296,75000.0
2005-03-30 12:20:00,19.36,19.36,19.33,19.34,44200.0,12.0296,12.0296,12.0109,12.0171,44200.0
2005-03-30 12:30:00,19.34,19.38,19.33,19.35,126400.0,12.0171,12.042,12.0109,12.0233,126400.0
2005-03-30 12:40:00,19.34,19.35,19.31,19.32,107400.0,12.0171,12.0233,11.9985,12.0047,107400.0
2005-03-30 12:50:00,19.32,19.33,19.3,19.32,317200.0,12.0047,12.0109,11.9923,12.0047,317200.0
2005-03-30 13:00:00,19.32,19.36,19.31,19.35,92800.0,12.0047,12.0296,11.9985,12.0233,92800.0
2005-03-30 13:10:00,19.35,19.41,19.35,19.36,60000.0,12.0233,12.0606,12.0233,12.0296,60000.0
2005-03-30 13:20:00,19.36,19.38,19.35,19.38,34400.0,12.0296,12.042,12.0233,12.042,34400.0
2005-03-30 13:30:00,19.38,19.38,19.34,19.36,149400.0,12.042,12.042,12.0171,12.0296,149400.0
2005-03-30 13:40:00,19.35,19.35,19.33,19.33,25000.0,12.0233,12.0233,12.0109,12.0109,25000.0
2005-03-30 13:50:00,19.33,19.33,19.26,19.27,52600.0,12.0109,12.0109,11.9674,11.9736,52600.0
2005-03-30 14:00:00,19.27,19.33,19.27,19.32,207600.0,11.9736,12.0109,11.9736,12.0047,207600.0
2005-03-30 14:10:00,19.32,19.35,19.3,19.32,53800.0,12.0047,12.0233,11.9923,12.0047,53800.0
2005-03-30 14:20:00,19.32,19.32,19.28,19.29,48400.0,12.0047,12.0047,11.9798,11.9861,48400.0
2005-03-30 14:30:00,19.3,19.3,19.26,19.27,77000.0,11.9923,11.9923,11.9674,11.9736,77000.0
2005-03-30 14:40:00,19.26,19.28,19.25,19.26,121400.0,11.9674,11.9798,11.9612,11.9674,121400.0
2005-03-30 14:50:00,19.26,19.28,19.25,19.27,169200.0,11.9674,11.9798,11.9612,11.9736,169200.0
2005-03-30 15:00:00,19.27,19.33,19.24,19.33,156600.0,11.9736,12.0109,11.955,12.0109,156600.0
2005-03-30 15:10:00,19.35,19.36,19.33,19.34,109600.0,12.0233,12.0296,12.0109,12.0171,109600.0
2005-03-30 15:20:00,19.34,19.34,19.31,19.34,174200.0,12.0171,12.0171,11.9985,12.0171,174200.0
2005-03-30 15:30:00,19.34,19.38,19.34,19.35,102200.0,12.0171,12.042,12.0171,12.0233,102200.0
2005-03-30 15:40:00,19.35,19.41,19.34,19.38,321000.0,12.0233,12.0606,12.0171,12.042,321000.0
2005-03-30 15:50:00,19.38,19.42,19.37,19.42,261800.0,12.042,12.0668,12.0358,12.0668,261800.0
2005-03-31 09:30:00,19.66,19.85,19.65,19.73,282200.0,12.216,12.334,12.2097,12.2595,282200.0
2005-03-31 09:40:00,19.72,19.86,19.68,19.84,221600.0,12.2532,12.3402,12.2284,12.3278,221600.0
2005-03-31 09:50:00,19.86,19.86,19.74,19.79,136800.0,12.3402,12.3402,12.2657,12.2967,136800.0
2005-03-31 10:00:00,19.79,19.79,19.68,19.7,140600.0,12.2967,12.2967,12.2284,12.2408,140600.0
2005-03-31 10:10:00,19.7,19.71,19.56,19.63,170000.0,12.2408,12.247,12.1538,12.1973,170000.0
2005-03-31 10:20:00,19.62,19.66,19.57,19.58,103800.0,12.1911,12.216,12.16,12.1663,103800.0
2005-03-31 10:30:00,19.57,19.57,19.46,19.49,132600.0,12.16,12.16,12.0917,12.1103,132600.0
2005-03-31 10:40:00,19.48,19.55,19.47,19.52,78000.0,12.1041,12.1476,12.0979,12.129,78000.0
2005-03-31 10:50:00,19.53,19.58,19.5,19.54,53400.0,12.1352,12.1663,12.1165,12.1414,53400.0
2005-03-31 11:00:00,19.54,19.64,19.54,19.61,151200.0,12.1414,12.2035,12.1414,12.1849,151200.0
2005-03-31 11:10:00,19.6,19.68,19.6,19.65,157800.0,12.1787,12.2284,12.1787,12.2097,157800.0
2005-03-31 11:20:00,19.65,19.72,19.65,19.72,131200.0,12.2097,12.2532,12.2097,12.2532,131200.0
2005-03-31 11:30:00,19.72,19.74,19.7,19.73,58800.0,12.2532,12.2657,12.2408,12.2595,58800.0
2005-03-31 11:40:00,19.73,19.74,19.67,19.68,41200.0,12.2595,12.2657,12.2222,12.2284,41200.0
2005-03-31 11:50:00,19.68,19.71,19.68,19.71,30400.0,12.2284,12.247,12.2284,12.247,30400.0
2005-03-31 12:00:00,19.7,19.72,19.68,19.68,52800.0,12.2408,12.2532,12.2284,12.2284,52800.0
2005-03-31 12:10:00,19.7,19.7,19.61,19.63,36800.0,12.2408,12.2408,12.1849,12.1973,36800.0
2005-03-31 12:20:00,19.62,19.7,19.61,19.68,50200.0,12.1911,12.2408,12.1849,12.2284,50200.0
2005-03-31 12:30:00,19.68,19.69,19.67,19.68,23000.0,12.2284,12.2346,12.2222,12.2284,23000.0
2005-03-31 12:40:00,19.68,19.71,19.68,19.71,87200.0,12.2284,12.247,12.2284,12.247,87200.0
2005-03-31 12:50:00,19.71,19.75,19.71,19.74,41000.0,12.247,12.2719,12.247,12.2657,41000.0
2005-03-31 13:00:00,19.74,19.77,19.73,19.74,84800.0,12.2657,12.2843,12.2595,12.2657,84800.0
2005-03-31 13:10:00,19.73,19.77,19.71,19.73,83400.0,12.2595,12.2843,12.247,12.2595,83400.0
2005-03-31 13:20:00,19.72,19.8,19.72,19.8,126000.0,12.2532,12.303,12.2532,12.303,126000.0
2005-03-31 13:30:00,19.8,19.81,19.73,19.73,82200.0,12.303,12.3092,12.2595,12.2595,82200.0
2005-03-31 13:40:00,19.73,19.76,19.73,19.74,84800.0,12.2595,12.2781,12.2595,12.2657,84800.0
2005-03-31 13:50:00,19.74,19.75,19.73,19.75,36800.0,12.2657,12.2719,12.2595,12.2719,36800.0
2005-03-31 14:00:00,19.76,19.77,19.74,19.75,51800.0,12.2781,12.2843,12.2657,12.2719,51800.0
2005-03-31 14:10:00,19.75,19.88,19.75,19.86,79800.0,12.2719,12.3527,12.2719,12.3402,79800.0
2005-03-31 14:20:00,19.86,19.88,19.83,19.87,168600.0,12.3402,12.3527,12.3216,12.3464,168600.0
2005-03-31 14:30:00,19.87,19.9,19.87,19.89,83000.0,12.3464,12.3651,12.3464,12.3589,83000.0
2005-03-31 14:40:00,19.89,19.89,19.84,19.86,235400.0,12.3589,12.3589,12.3278,12.3402,235400.0
2005-03-31 14:50:00,19.86,19.86,19.82,19.86,49800.0,12.3402,12.3402,12.3154,12.3402,49800.0
2005-03-31 15:00:00,19.86,19.91,19.85,19.89,82800.0,12.3402,12.3713,12.334,12.3589,82800.0
2005-03-31 15:10:00,19.89,19.9,19.88,19.9,96400.0,12.3589,12.3651,12.3527,12.3651,96400.0
2005-03-31 15:20:00,19.9,19.9,19.89,19.89,62800.0,12.3651,12.3651,12.3589,12.3589,62800.0
2005-03-31 15:30:00,19.89,19.9,19.84,19.86,80800.0,12.3589,12.3651,12.3278,12.3402,80800.0
2005-03-31 15:40:00,19.86,19.86,19.79,19.79,115000.0,12.3402,12.3402,12.2967,12.2967,115000.0
2005-03-31 15:50:00,19.79,19.81,19.77,19.8,279200.0,12.2967,12.3092,12.2843,12.303,279200.0
2005-04-01 09:30:00,19.88,20.1,19.88,20.09,199200.0,12.3527,12.4894,12.3527,12.4831,199200.0
2005-04-01 09:40:00,20.09,20.09,19.93,20.04,250800.0,12.4831,12.4831,12.3837,12.4521,250800.0
2005-04-01 09:50:00,20.05,20.16,19.95,20.09,206200.0,12.4583,12.5266,12.3962,12.4831,206200.0
2005-04-01 10:00:00,20.08,20.1,20.0,20.03,203400.0,12.4769,12.4894,12.4272,12.4459,203400.0
2005-04-01 10:10:00,19.98,20.01,19.82,19.85,349800.0,12.4148,12.4334,12.3154,12.334,349800.0
2005-04-01 10:20:00,19.85,19.87,19.56,19.59,346000.0,12.334,12.3464,12.1538,12.1725,346000.0
2005-04-01 10:30:00,19.59,19.75,19.55,19.75,217200.0,12.1725,12.2719,12.1476,12.2719,217200.0
2005-04-01 10:40:00,19.75,19.75,19.68,19.71,147800.0,12.2719,12.2719,12.2284,12.247,147800.0
2005-04-01 10:50:00,19.71,19.82,19.71,19.75,126800.0,12.247,12.3154,12.247,12.2719,126800.0
2005-04-01 11:00:00,19.75,19.78,19.7,19.75,98800.0,12.2719,12.2905,12.2408,12.2719,98800.0
2005-04-01 11:10:00,19.75,19.87,19.74,19.86,247800.0,12.2719,12.3464,12.2657,12.3402,247800.0
2005-04-01 11:20:00,19.85,19.9,19.85,19.86,68200.0,12.334,12.3651,12.334,12.3402,68200.0
2005-04-01 11:30:00,19.86,19.88,19.84,19.86,44200.0,12.3402,12.3527,12.3278,12.3402,44200.0
2005-04-01 11:40:00,19.86,19.86,19.82,19.86,49400.0,12.3402,12.3402,12.3154,12.3402,49400.0
2005-04-01 11:50:00,19.86,19.9,19.86,19.87,33200.0,12.3402,12.3651,12.3402,12.3464,33200.0
2005-04-01 12:00:00,19.87,19.89,19.86,19.87,64400.0,12.3464,12.3589,12.3402,12.3464,64400.0
2005-04-01 12:10:00,19.86,19.87,19.83,19.83,56400.0,12.3402,12.3464,12.3216,12.3216,56400.0
2005-04-01 12:20:00,19.83,19.85,19.8,19.82,72400.0,12.3216,12.334,12.303,12.3154,72400.0
2005-04-01 12:30:00,19.81,19.82,19.78,19.82,47400.0,12.3092,12.3154,12.2905,12.3154,47400.0
2005-04-01 12:40:00,19.82,19.86,19.82,19.85,43200.0,12.3154,12.3402,12.3154,12.334,43200.0
2005-04-01 12:50:00,19.84,19.85,19.79,19.81,97800.0,12.3278,12.334,12.2967,12.3092,97800.0
2005-04-01 13:00:00,19.81,19.86,19.79,19.85,110400.0,12.3092,12.3402,12.2967,12.334,110400.0
2005-04-01 13:10:00,19.84,19.87,19.84,19.85,47200.0,12.3278,12.3464,12.3278,12.334,47200.0
2005-04-01 13:20:00,19.85,19.92,19.82,19.92,176200.0,12.334,12.3775,12.3154,12.3775,176200.0
2005-04-01 13:30:00,19.93,19.93,19.86,19.9,95600.0,12.3837,12.3837,12.3402,12.3651,95600.0
2005-04-01 13:40:00,19.89,19.91,19.84,19.88,91600.0,12.3589,12.3713,12.3278,12.3527,91600.0
2005-04-01 13:50:00,19.88,19.92,19.88,19.9,35400.0,12.3527,12.3775,12.3527,12.3651,35400.0
2005-04-01 14:00:00,19.9,19.94,19.9,19.92,62600.0,12.3651,12.3899,12.3651,12.3775,62600.0
2005-04-01 14:10:00,19.92,19.95,19.91,19.93,58400.0,12.3775,12.3962,12.3713,12.3837,58400.0
2005-04-01 14:20:00,19.94,19.96,19.93,19.95,61000.0,12.3899,12.4024,12.3837,12.3962,61000.0
2005-04-01 14:30:00,19.95,20.0,19.93,20.0,123800.0,12.3962,12.4272,12.3837,12.4272,123800.0
2005-04-01 14:40:00,19.99,20.0,19.92,19.93,78800.0,12.421,12.4272,12.3775,12.3837,78800.0
2005-04-01 14:50:00,19.93,19.98,19.93,19.93,66800.0,12.3837,12.4148,12.3837,12.3837,66800.0
2005-04-01 15:00:00,19.93,19.98,19.93,19.97,57800.0,12.3837,12.4148,12.3837,12.4086,57800.0
2005-04-01 15:10:00,19.97,20.03,19.97,20.01,55200.0,12.4086,12.4459,12.4086,12.4334,55200.0
2005-04-01 15:20:00,20.01,20.01,19.95,19.97,64800.0,12.4334,12.4334,12.3962,12.4086,64800.0
2005-04-01 15:30:00,19.96,20.02,19.96,19.97,87600.0,12.4024,12.4397,12.4024,12.4086,87600.0
2005-04-01 15:40:00,19.96,20.01,19.96,19.99,94000.0,12.4024,12.4334,12.4024,12.421,94000.0
2005-04-01 15:50:00,19.99,20.05,19.98,19.99,230200.0,12.421,12.4583,12.4148,12.421,230200.0
2005-04-04 09:30:00,19.78,19.81,19.58,19.67,169000.0,12.2905,12.3092,12.1663,12.2222,169000.0
2005-04-04 09:40:00,19.67,19.68,19.5,19.53,161800.0,12.2222,12.2284,12.1165,12.1352,161800.0
2005-04-04 09:50:00,19.53,19.65,19.5,19.57,196600.0,12.1352,12.2097,12.1165,12.16,196600.0
2005-04-04 10:00:00,19.56,19.63,19.56,19.59,134200.0,12.1538,12.1973,12.1538,12.1725,134200.0
2005-04-04 10:10:00,19.59,19.6,19.47,19.48,86000.0,12.1725,12.1787,12.0979,12.1041,86000.0
2005-04-04 10:20:00,19.48,19.57,19.45,19.52,238600.0,12.1041,12.16,12.0855,12.129,238600.0
2005-04-04 10:30:00,19.52,19.52,19.5,19.5,166200.0,12.129,12.129,12.1165,12.1165,166200.0
2005-04-04 10:40:00,19.51,19.51,19.46,19.47,89600.0,12.1228,12.1228,12.0917,12.0979,89600.0
2005-04-04 10:50:00,19.46,19.54,19.45,19.54,63600.0,12.0917,12.1414,12.0855,12.1414,63600.0
2005-04-04 11:00:00,19.54,19.57,19.54,19.56,54400.0,12.1414,12.16,12.1414,12.1538,54400.0
2005-04-04 11:10:00,19.56,19.56,19.49,19.5,53400.0,12.1538,12.1538,12.1103,12.1165,53400.0
2005-04-04 11:20:00,19.5,19.53,19.48,19.5,63000.0,12.1165,12.1352,12.1041,12.1165,63000.0
2005-04-04 11:30:00,19.5,19.58,19.5,19.58,48200.0,12.1165,12.1663,12.1165,12.1663,48200.0
2005-04-04 11:40:00,19.58,19.61,19.58,19.61,57800.0,12.1663,12.1849,12.1663,12.1849,57800.0
2005-04-04 11:50:00,19.62,19.62,19.61,19.61,58000.0,12.1911,12.1911,12.1849,12.1849,58000.0
2005-04-04 12:00:00,19.61,19.61,19.58,19.59,31000.0,12.1849,12.1849,12.1663,12.1725,31000.0
2005-04-04 12:10:00,19.59,19.6,19.58,19.58,33000.0,12.1725,12.1787,12.1663,12.1663,33000.0
2005-04-04 12:20:00,19.57,19.58,19.54,19.54,24200.0,12.16,12.1663,12.1414,12.1414,24200.0
2005-04-04 12:30:00,19.54,19.56,19.53,19.54,32200.0,12.1414,12.1538,12.1352,12.1414,32200.0
2005-04-04 12:40:00,19.53,19.53,19.49,19.49,43600.0,12.1352,12.1352,12.1103,12.1103,43600.0
2005-04-04 12:50:00,19.49,19.5,19.49,19.5,31400.0,12.1103,12.1165,12.1103,12.1165,31400.0
2005-04-04 13:00:00,19.5,19.5,19.48,19.48,56600.0,12.1165,12.1165,12.1041,12.1041,56600.0
2005-04-04 13:10:00,19.49,19.5,19.45,19.46,112200.0,12.1103,12.1165,12.0855,12.0917,112200.0
2005-04-04 13:20:00,19.46,19.47,19.45,19.46,78400.0,12.0917,12.0979,12.0855,12.0917,78400.0
2005-04-04 13:30:00,19.46,19.5,19.45,19.45,160200.0,12.0917,12.1165,12.0855,12.0855,160200.0
2005-04-04 13:40:00,19.45,19.48,19.45,19.46,63600.0,12.0855,12.1041,12.0855,12.0917,63600.0
2005-04-04 13:50:00,19.46,19.5,19.46,19.47,60200.0,12.0917,12.1165,12.0917,12.0979,60200.0
2005-04-04 14:00:00,19.47,19.5,19.47,19.47,137200.0,12.0979,12.1165,12.0979,12.0979,137200.0
2005-04-04 14:10:00,19.47,19.49,19.45,19.47,87400.0,12.0979,12.1103,12.0855,12.0979,87400.0
2005-04-04 14:20:00,19.47,19.48,19.45,19.47,56400.0,12.0979,12.1041,12.0855,12.0979,56400.0
2005-04-04 14:30:00,19.46,19.47,19.41,19.47,160200.0,12.0917,12.0979,12.0606,12.0979,160200.0
2005-04-04 14:40:00,19.47,19.54,19.46,19.54,173000.0,12.0979,12.1414,12.0917,12.1414,173000.0
2005-04-04 14:50:00,19.53,19.56,19.53,19.54,336800.0,12.1352,12.1538,12.1352,12.1414,336800.0
2005-04-04 15:00:00,19.54,19.55,19.5,19.55,67000.0,12.1414,12.1476,12.1165,12.1476,67000.0
2005-04-04 15:10:00,19.56,19.58,19.53,19.57,56200.0,12.1538,12.1663,12.1352,12.16,56200.0
2005-04-04 15:20:00,19.57,19.57,19.54,19.55,106000.0,12.16,12.16,12.1414,12.1476,106000.0
2005-04-04 15:30:00,19.54,19.56,19.54,19.56,79000.0,12.1414,12.1538,12.1414,12.1538,79000.0
2005-04-04 15:40:00,19.56,19.56,19.56,19.56,74800.0,12.1538,12.1538,12.1538,12.1538,74800.0
2005-04-04 15:50:00,19.56,19.58,19.55,19.57,172800.0,12.1538,12.1663,12.1476,12.16,172800.0
2005-04-05 09:30:00,19.61,19.84,19.61,19.78,96200.0,12.1849,12.3278,12.1849,12.2905,96200.0
2005-04-05 09:40:00,19.78,19.78,19.67,19.75,179600.0,12.2905,12.2905,12.2222,12.2719,179600.0
2005-04-05 09:50:00,19.75,19.76,19.68,19.73,130200.0,12.2719,12.2781,12.2284,12.2595,130200.0
2005-04-05 10:00:00,19.73,19.77,19.72,19.73,53400.0,12.2595,12.2843,12.2532,12.2595,53400.0
2005-04-05 10:10:00,19.73,19.74,19.68,19.68,18200.0,12.2595,12.2657,12.2284,12.2284,18200.0
2005-04-05 10:20:00,19.68,19.68,19.63,19.65,38600.0,12.2284,12.2284,12.1973,12.2097,38600.0
2005-04-05 10:30:00,19.65,19.72,19.65,19.7,66200.0,12.2097,12.2532,12.2097,12.2408,66200.0
2005-04-05 10:40:00,19.71,19.74,19.66,19.71,37800.0,12.247,12.2657,12.216,12.247,37800.0
2005-04-05 10:50:00,19.71,19.74,19.67,19.67,58000.0,12.247,12.2657,12.2222,12.2222,58000.0
2005-04-05 11:00:00,19.66,19.68,19.64,19.64,35600.0,12.216,12.2284,12.2035,12.2035,35600.0
2005-04-05 11:10:00,19.65,19.66,19.6,19.65,41000.0,12.2097,12.216,12.1787,12.2097,41000.0
2005-04-05 11:20:00,19.65,19.65,19.55,19.56,91400.0,12.2097,12.2097,12.1476,12.1538,91400.0
2005-04-05 11:30:00,19.56,19.59,19.53,19.56,72800.0,12.1538,12.1725,12.1352,12.1538,72800.0
2005-04-05 11:40:00,19.55,19.63,19.55,19.6,51200.0,12.1476,12.1973,12.1476,12.1787,51200.0
2005-04-05 11:50:00,19.6,19.64,19.56,19.6,36200.0,12.1787,12.2035,12.1538,12.1787,36200.0
2005-04-05 12:00:00,19.6,19.63,19.6,19.61,62000.0,12.1787,12.1973,12.1787,12.1849,62000.0
2005-04-05 12:10:00,19.61,19.62,19.6,19.61,30400.0,12.1849,12.1911,12.1787,12.1849,30400.0
2005-04-05 12:20:00,19.6,19.61,19.58,19.58,7800.0,12.1787,12.1849,12.1663,12.1663,7800.0
2005-04-05 12:30:00,19.58,19.58,19.57,19.58,20200.0,12.1663,12.1663,12.16,12.1663,20200.0
2005-04-05 12:40:00,19.58,19.58,19.57,19.58,54000.0,12.1663,12.1663,12.16,12.1663,54000.0
2005-04-05 12:50:00,19.58,19.58,19.55,19.55,19400.0,12.1663,12.1663,12.1476,12.1476,19400.0
2005-04-05 13:00:00,19.55,19.56,19.55,19.55,27400.0,12.1476,12.1538,12.1476,12.1476,27400.0
2005-04-05 13:10:00,19.55,19.55,19.54,19.55,18800.0,12.1476,12.1476,12.1414,12.1476,18800.0
2005-04-05 13:20:00,19.55,19.55,19.48,19.54,97600.0,12.1476,12.1476,12.1041,12.1414,97600.0
2005-04-05 13:30:00,19.54,19.54,19.5,19.52,68000.0,12.1414,12.1414,12.1165,12.129,68000.0
2005-04-05 13:40:00,19.52,19.53,19.5,19.53,55200.0,12.129,12.1352,12.1165,12.1352,55200.0
2005-04-05 13:50:00,19.51,19.53,19.49,19.5,36400.0,12.1228,12.1352,12.1103,12.1165,36400.0
2005-04-05 14:00:00,19.49,19.54,19.48,19.48,69600.0,12.1103,12.1414,12.1041,12.1041,69600.0
2005-04-05 14:10:00,19.48,19.5,19.45,19.49,57400.0,12.1041,12.1165,12.0855,12.1103,57400.0
2005-04-05 14:20:00,19.5,19.54,19.48,19.5,117600.0,12.1165,12.1414,12.1041,12.1165,117600.0
2005-04-05 14:30:00,19.5,19.5,19.48,19.49,67600.0,12.1165,12.1165,12.1041,12.1103,67600.0
2005-04-05 14:40:00,19.49,19.49,19.45,19.45,107400.0,12.1103,12.1103,12.0855,12.0855,107400.0
2005-04-05 14:50:00,19.46,19.47,19.4,19.44,182800.0,12.0917,12.0979,12.0544,12.0793,182800.0
2005-04-05 15:00:00,19.44,19.48,19.44,19.46,39000.0,12.0793,12.1041,12.0793,12.0917,39000.0
2005-04-05 15:10:00,19.46,19.47,19.41,19.43,60400.0,12.0917,12.0979,12.0606,12.073,60400.0
2005-04-05 15:20:00,19.43,19.46,19.43,19.45,48200.0,12.073,12.0917,12.073,12.0855,48200.0
2005-04-05 15:30:00,19.45,19.49,19.45,19.48,147000.0,12.0855,12.1103,12.0855,12.1041,147000.0
2005-04-05 15:40:00,19.48,19.48,19.43,19.45,86600.0,12.1041,12.1041,12.073,12.0855,86600.0
2005-04-05 15:50:00,19.45,19.47,19.43,19.44,192400.0,12.0855,12.0979,12.073,12.0793,192400.0
2005-04-06 09:30:00,19.47,19.5,19.45,19.5,107000.0,12.0979,12.1165,12.0855,12.1165,107000.0
2005-04-06 09:40:00,19.5,19.5,19.43,19.46,217600.0,12.1165,12.1165,12.073,12.0917,217600.0
2005-04-06 09:50:00,19.46,19.48,19.34,19.34,284400.0,12.0917,12.1041,12.0171,12.0171,284400.0
2005-04-06 10:00:00,19.35,19.43,19.34,19.4,150400.0,12.0233,12.073,12.0171,12.0544,150400.0
2005-04-06 10:10:00,19.39,19.4,19.33,19.35,29400.0,12.0482,12.0544,12.0109,12.0233,29400.0
2005-04-06 10:20:00,19.34,19.35,19.25,19.29,125800.0,12.0171,12.0233,11.9612,11.9861,125800.0
2005-04-06 10:30:00,19.28,19.3,19.22,19.22,79000.0,11.9798,11.9923,11.9426,11.9426,79000.0
2005-04-06 10:40:00,19.22,19.29,19.22,19.28,118600.0,11.9426,11.9861,11.9426,11.9798,118600.0
2005-04-06 10:50:00,19.27,19.31,19.27,19.31,89000.0,11.9736,11.9985,11.9736,11.9985,89000.0
2005-04-06 11:00:00,19.31,19.35,19.31,19.33,114600.0,11.9985,12.0233,11.9985,12.0109,114600.0
2005-04-06 11:10:00,19.35,19.39,19.35,19.37,101200.0,12.0233,12.0482,12.0233,12.0358,101200.0
2005-04-06 11:20:00,19.36,19.43,19.36,19.42,96800.0,12.0296,12.073,12.0296,12.0668,96800.0
2005-04-06 11:30:00,19.41,19.42,19.39,19.42,85000.0,12.0606,12.0668,12.0482,12.0668,85000.0
2005-04-06 11:40:00,19.43,19.48,19.4,19.48,95800.0,12.073,12.1041,12.0544,12.1041,95800.0
2005-04-06 11:50:00,19.48,19.5,19.47,19.49,75400.0,12.1041,12.1165,12.0979,12.1103,75400.0
2005-04-06 12:00:00,19.49,19.5,19.44,19.48,30800.0,12.1103,12.1165,12.0793,12.1041,30800.0
2005-04-06 12:10:00,19.48,19.53,19.45,19.5,108000.0,12.1041,12.1352,12.0855,12.1165,108000.0
2005-04-06 12:20:00,19.52,19.62,19.52,19.61,136200.0,12.129,12.1911,12.129,12.1849,136200.0
2005-04-06 12:30:00,19.6,19.64,19.6,19.63,53000.0,12.1787,12.2035,12.1787,12.1973,53000.0
2005-04-06 12:40:00,19.63,19.63,19.61,19.63,55600.0,12.1973,12.1973,12.1849,12.1973,55600.0
2005-04-06 12:50:00,19.63,19.64,19.6,19.62,88600.0,12.1973,12.2035,12.1787,12.1911,88600.0
2005-04-06 13:00:00,19.62,19.64,19.61,19.63,57400.0,12.1911,12.2035,12.1849,12.1973,57400.0
2005-04-06 13:10:00,19.64,19.65,19.64,19.65,26800.0,12.2035,12.2097,12.2035,12.2097,26800.0
2005-04-06 13:20:00,19.65,19.65,19.57,19.58,79400.0,12.2097,12.2097,12.16,12.1663,79400.0
2005-04-06 13:30:00,19.58,19.59,19.55,19.56,128600.0,12.1663,12.1725,12.1476,12.1538,128600.0
2005-04-06 13:40:00,19.56,19.6,19.56,19.58,32600.0,12.1538,12.1787,12.1538,12.1663,32600.0
2005-04-06 13:50:00,19.58,19.59,19.55,19.58,71000.0,12.1663,12.1725,12.1476,12.1663,71000.0
2005-04-06 14:00:00,19.59,19.59,19.55,19.55,46000.0,12.1725,12.1725,12.1476,12.1476,46000.0
2005-04-06 14:10:00,19.54,19.55,19.5,19.5,43800.0,12.1414,12.1476,12.1165,12.1165,43800.0
2005-04-06 14:20:00,19.51,19.57,19.5,19.57,22400.0,12.1228,12.16,12.1165,12.16,22400.0
2005-04-06 14:30:00,19.56,19.57,19.51,19.52,43800.0,12.1538,12.16,12.1228,12.129,43800.0
2005-04-06 14:40:00,19.53,19.56,19.5,19.54,64200.0,12.1352,12.1538,12.1165,12.1414,64200.0
2005-04-06 14:50:00,19.54,19.58,19.54,19.55,281000.0,12.1414,12.1663,12.1414,12.1476,281000.0
2005-04-06 15:00:00,19.56,19.56,19.5,19.54,49200.0,12.1538,12.1538,12.1165,12.1414,49200.0
2005-04-06 15:10:00,19.54,19.55,19.52,19.53,1478400.0,12.1414,12.1476,12.129,12.1352,1478400.0
2005-04-06 15:20:00,19.54,19.54,19.5,19.53,72200.0,12.1414,12.1414,12.1165,12.1352,72200.0
2005-04-06 15:30:00,19.53,19.54,19.45,19.49,224800.0,12.1352,12.1414,12.0855,12.1103,224800.0
2005-04-06 15:40:00,19.49,19.52,19.47,19.49,112400.0,12.1103,12.129,12.0979,12.1103,112400.0
2005-04-06 15:50:00,19.49,19.5,19.43,19.5,262600.0,12.1103,12.1165,12.073,12.1165,262600.0
2005-04-07 09:30:00,19.56,19.85,19.52,19.75,152200.0,12.1538,12.334,12.129,12.2719,152200.0
2005-04-07 09:40:00,19.75,19.78,19.55,19.6,217400.0,12.2719,12.2905,12.1476,12.1787,217400.0
2005-04-07 09:50:00,19.63,19.69,19.62,19.63,66000.0,12.1973,12.2346,12.1911,12.1973,66000.0
2005-04-07 10:00:00,19.63,19.64,19.54,19.58,77200.0,12.1973,12.2035,12.1414,12.1663,77200.0
2005-04-07 10:10:00,19.59,19.65,19.57,19.63,316800.0,12.1725,12.2097,12.16,12.1973,316800.0
2005-04-07 10:20:00,19.63,19.63,19.6,19.61,48200.0,12.1973,12.1973,12.1787,12.1849,48200.0
2005-04-07 10:30:00,19.61,19.61,19.58,19.61,72800.0,12.1849,12.1849,12.1663,12.1849,72800.0
2005-04-07 10:40:00,19.62,19.62,19.6,19.61,52800.0,12.1911,12.1911,12.1787,12.1849,52800.0
2005-04-07 10:50:00,19.6,19.61,19.53,19.54,66800.0,12.1787,12.1849,12.1352,12.1414,66800.0
2005-04-07 11:00:00,19.55,19.59,19.53,19.58,31800.0,12.1476,12.1725,12.1352,12.1663,31800.0
2005-04-07 11:10:00,19.58,19.62,19.57,19.6,116000.0,12.1663,12.1911,12.16,12.1787,116000.0
2005-04-07 11:20:00,19.6,19.61,19.59,19.6,37800.0,12.1787,12.1849,12.1725,12.1787,37800.0
2005-04-07 11:30:00,19.6,19.61,19.59,19.61,89600.0,12.1787,12.1849,12.1725,12.1849,89600.0
2005-04-07 11:40:00,19.61,19.63,19.6,19.63,67200.0,12.1849,12.1973,12.1787,12.1973,67200.0
2005-04-07 11:50:00,19.63,19.63,19.61,19.61,83800.0,12.1973,12.1973,12.1849,12.1849,83800.0
2005-04-07 12:00:00,19.61,19.63,19.61,19.63,49400.0,12.1849,12.1973,12.1849,12.1973,49400.0
2005-04-07 12:10:00,19.63,19.64,19.62,19.62,86600.0,12.1973,12.2035,12.1911,12.1911,86600.0
2005-04-07 12:20:00,19.61,19.63,19.61,19.63,54000.0,12.1849,12.1973,12.1849,12.1973,54000.0
2005-04-07 12:30:00,19.63,19.64,19.57,19.61,96400.0,12.1973,12.2035,12.16,12.1849,96400.0
2005-04-07 12:40:00,19.61,19.61,19.57,19.59,71200.0,12.1849,12.1849,12.16,12.1725,71200.0
2005-04-07 12:50:00,19.59,19.6,19.59,19.59,22800.0,12.1725,12.1787,12.1725,12.1725,22800.0
2005-04-07 13:00:00,19.58,19.59,19.53,19.54,71800.0,12.1663,12.1725,12.1352,12.1414,71800.0
2005-04-07 13:10:00,19.53,19.55,19.53,19.54,34400.0,12.1352,12.1476,12.1352,12.1414,34400.0
2005-04-07 13:20:00,19.54,19.55,19.49,19.49,52200.0,12.1414,12.1476,12.1103,12.1103,52200.0
2005-04-07 13:30:00,19.49,19.49,19.39,19.4,146600.0,12.1103,12.1103,12.0482,12.0544,146600.0
2005-04-07 13:40:00,19.4,19.46,19.39,19.39,73400.0,12.0544,12.0917,12.0482,12.0482,73400.0
2005-04-07 13:50:00,19.39,19.44,19.37,19.44,55600.0,12.0482,12.0793,12.0358,12.0793,55600.0
2005-04-07 14:00:00,19.44,19.48,19.44,19.48,40600.0,12.0793,12.1041,12.0793,12.1041,40600.0
2005-04-07 14:10:00,19.47,19.49,19.43,19.46,41800.0,12.0979,12.1103,12.073,12.0917,41800.0
2005-04-07 14:20:00,19.47,19.49,19.4,19.41,44600.0,12.0979,12.1103,12.0544,12.0606,44600.0
2005-04-07 14:30:00,19.41,19.48,19.4,19.41,53600.0,12.0606,12.1041,12.0544,12.0606,53600.0
2005-04-07 14:40:00,19.41,19.46,19.41,19.46,68000.0,12.0606,12.0917,12.0606,12.0917,68000.0
2005-04-07 14:50:00,19.45,19.46,19.42,19.46,42400.0,12.0855,12.0917,12.0668,12.0917,42400.0
2005-04-07 15:00:00,19.44,19.49,19.44,19.48,63000.0,12.0793,12.1103,12.0793,12.1041,63000.0
2005-04-07 15:10:00,19.48,19.52,19.48,19.49,50000.0,12.1041,12.129,12.1041,12.1103,50000.0
2005-04-07 15:20:00,19.49,19.49,19.46,19.46,74400.0,12.1103,12.1103,12.0917,12.0917,74400.0
2005-04-07 15:30:00,19.45,19.49,19.45,19.49,107800.0,12.0855,12.1103,12.0855,12.1103,107800.0
2005-04-07 15:40:00,19.49,19.49,19.45,19.45,92800.0,12.1103,12.1103,12.0855,12.0855,92800.0
2005-04-07 15:50:00,19.45,19.49,19.45,19.48,218800.0,12.0855,12.1103,12.0855,12.1041,218800.0
2005-04-08 09:30:00,19.4,19.41,19.24,19.39,108400.0,12.0544,12.0606,11.955,12.0482,108400.0
2005-04-08 09:40:00,19.38,19.38,19.28,19.35,111000.0,12.042,12.042,11.9798,12.0233,111000.0
2005-04-08 09:50:00,19.35,19.36,19.31,19.32,70800.0,12.0233,12.0296,11.9985,12.0047,70800.0
2005-04-08 10:00:00,19.32,19.35,19.3,19.33,81600.0,12.0047,12.0233,11.9923,12.0109,81600.0
2005-04-08 10:10:00,19.33,19.34,19.29,19.29,129600.0,12.0109,12.0171,11.9861,11.9861,129600.0
2005-04-08 10:20:00,19.29,19.3,19.26,19.28,100200.0,11.9861,11.9923,11.9674,11.9798,100200.0
2005-04-08 10:30:00,19.28,19.31,19.26,19.3,141600.0,11.9798,11.9985,11.9674,11.9923,141600.0
2005-04-08 10:40:00,19.3,19.37,19.29,19.33,109200.0,11.9923,12.0358,11.9861,12.0109,109200.0
2005-04-08 10:50:00,19.33,19.4,19.3,19.39,57800.0,12.0109,12.0544,11.9923,12.0482,57800.0
2005-04-08 11:00:00,19.39,19.39,19.34,19.38,59200.0,12.0482,12.0482,12.0171,12.042,59200.0
2005-04-08 11:10:00,19.39,19.45,19.39,19.43,51600.0,12.0482,12.0855,12.0482,12.073,51600.0
2005-04-08 11:20:00,19.45,19.53,19.45,19.47,82600.0,12.0855,12.1352,12.0855,12.0979,82600.0
2005-04-08 11:30:00,19.46,19.49,19.46,19.47,60400.0,12.0917,12.1103,12.0917,12.0979,60400.0
2005-04-08 11:40:00,19.46,19.47,19.45,19.46,68000.0,12.0917,12.0979,12.0855,12.0917,68000.0
2005-04-08 11:50:00,19.47,19.48,19.42,19.44,109800.0,12.0979,12.1041,12.0668,12.0793,109800.0
2005-04-08 12:00:00,19.44,19.5,19.44,19.45,114200.0,12.0793,12.1165,12.0793,12.0855,114200.0
2005-04-08 12:10:00,19.46,19.47,19.39,19.42,127600.0,12.0917,12.0979,12.0482,12.0668,127600.0
2005-04-08 12:20:00,19.42,19.43,19.4,19.41,42600.0,12.0668,12.073,12.0544,12.0606,42600.0
2005-04-08 12:30:00,19.4,19.4,19.38,19.39,14400.0,12.0544,12.0544,12.042,12.0482,14400.0
2005-04-08 12:40:00,19.4,19.42,19.39,19.39,26000.0,12.0544,12.0668,12.0482,12.0482,26000.0
2005-04-08 12:50:00,19.39,19.41,19.35,19.35,65800.0,12.0482,12.0606,12.0233,12.0233,65800.0
2005-04-08 13:00:00,19.35,19.4,19.35,19.36,42800.0,12.0233,12.0544,12.0233,12.0296,42800.0
2005-04-08 13:10:00,19.36,19.46,19.36,19.39,53600.0,12.0296,12.0917,12.0296,12.0482,53600.0
2005-04-08 13:20:00,19.4,19.41,19.35,19.35,63200.0,12.0544,12.0606,12.0233,12.0233,63200.0
2005-04-08 13:30:00,19.36,19.41,19.34,19.4,34200.0,12.0296,12.0606,12.0171,12.0544,34200.0
2005-04-08 13:40:00,19.41,19.41,19.36,19.37,19200.0,12.0606,12.0606,12.0296,12.0358,19200.0
2005-04-08 13:50:00,19.37,19.39,19.37,19.37,30600.0,12.0358,12.0482,12.0358,12.0358,30600.0
2005-04-08 14:00:00,19.38,19.38,19.36,19.36,27400.0,12.042,12.042,12.0296,12.0296,27400.0
2005-04-08 14:10:00,19.36,19.36,19.32,19.34,44400.0,12.0296,12.0296,12.0047,12.0171,44400.0
2005-04-08 14:20:00,19.34,19.36,19.34,19.34,32800.0,12.0171,12.0296,12.0171,12.0171,32800.0
2005-04-08 14:30:00,19.33,19.34,19.29,19.3,56600.0,12.0109,12.0171,11.9861,11.9923,56600.0
2005-04-08 14:40:00,19.3,19.31,19.25,19.25,41000.0,11.9923,11.9985,11.9612,11.9612,41000.0
2005-04-08 14:50:00,19.25,19.26,19.24,19.25,41800.0,11.9612,11.9674,11.955,11.9612,41800.0
2005-04-08 15:00:00,19.25,19.25,19.23,19.23,62400.0,11.9612,11.9612,11.9488,11.9488,62400.0
2005-04-08 15:10:00,19.23,19.24,19.2,19.22,80200.0,11.9488,11.955,11.9301,11.9426,80200.0
2005-04-08 15:20:00,19.23,19.25,19.19,19.21,68600.0,11.9488,11.9612,11.9239,11.9363,68600.0
2005-04-08 15:30:00,19.21,19.24,19.21,19.23,90200.0,11.9363,11.955,11.9363,11.9488,90200.0
2005-04-08 15:40:00,19.23,19.25,19.22,19.24,87000.0,11.9488,11.9612,11.9426,11.955,87000.0
2005-04-08 15:50:00,19.25,19.25,19.21,19.21,123200.0,11.9612,11.9612,11.9363,11.9363,123200.0
2005-04-11 09:30:00,19.25,19.35,19.17,19.17,204600.0,11.9612,12.0233,11.9115,11.9115,204600.0
2005-04-11 09:40:00,19.16,19.21,19.01,19.09,226600.0,11.9053,11.9363,11.8121,11.8618,226600.0
2005-04-11 09:50:00,19.09,19.25,19.08,19.2,148600.0,11.8618,11.9612,11.8556,11.9301,148600.0
2005-04-11 10:00:00,19.18,19.21,19.18,19.18,185400.0,11.9177,11.9363,11.9177,11.9177,185400.0
2005-04-11 10:10:00,19.18,19.22,19.15,19.18,140600.0,11.9177,11.9426,11.8991,11.9177,140600.0
2005-04-11 10:20:00,19.18,19.19,19.09,19.14,104600.0,11.9177,11.9239,11.8618,11.8929,104600.0
2005-04-11 10:30:00,19.14,19.17,19.11,19.14,70000.0,11.8929,11.9115,11.8742,11.8929,70000.0
2005-04-11 10:40:00,19.13,19.14,19.05,19.11,96400.0,11.8866,11.8929,11.8369,11.8742,96400.0
2005-04-11 10:50:00,19.13,19.13,19.09,19.1,89600.0,11.8866,11.8866,11.8618,11.868,89600.0
2005-04-11 11:00:00,19.1,19.18,19.1,19.18,56800.0,11.868,11.9177,11.868,11.9177,56800.0
2005-04-11 11:10:00,19.18,19.2,19.12,19.17,61800.0,11.9177,11.9301,11.8804,11.9115,61800.0
2005-04-11 11:20:00,19.16,19.16,19.11,19.11,52400.0,11.9053,11.9053,11.8742,11.8742,52400.0
2005-04-11 11:30:00,19.11,19.19,19.09,19.18,63400.0,11.8742,11.9239,11.8618,11.9177,63400.0
2005-04-11 11:40:00,19.18,19.18,19.11,19.11,78200.0,11.9177,11.9177,11.8742,11.8742,78200.0
2005-04-11 11:50:00,19.11,19.15,19.11,19.12,74400.0,11.8742,11.8991,11.8742,11.8804,74400.0
2005-04-11 12:00:00,19.12,19.17,19.11,19.17,93400.0,11.8804,11.9115,11.8742,11.9115,93400.0
2005-04-11 12:10:00,19.16,19.17,19.15,19.15,40800.0,11.9053,11.9115,11.8991,11.8991,40800.0
2005-04-11 12:20:00,19.15,19.17,19.13,19.16,51600.0,11.8991,11.9115,11.8866,11.9053,51600.0
2005-04-11 12:30:00,19.16,19.16,19.14,19.15,35000.0,11.9053,11.9053,11.8929,11.8991,35000.0
2005-04-11 12:40:00,19.14,19.17,19.14,19.15,42600.0,11.8929,11.9115,11.8929,11.8991,42600.0
2005-04-11 12:50:00,19.15,19.16,19.14,19.14,27600.0,11.8991,11.9053,11.8929,11.8929,27600.0
2005-04-11 13:00:00,19.14,19.15,19.14,19.15,56000.0,11.8929,11.8991,11.8929,11.8991,56000.0
2005-04-11 13:10:00,19.15,19.15,19.13,19.13,48000.0,11.8991,11.8991,11.8866,11.8866,48000.0
2005-04-11 13:20:00,19.13,19.15,19.12,19.14,61000.0,11.8866,11.8991,11.8804,11.8929,61000.0
2005-04-11 13:30:00,19.13,19.14,19.13,19.13,34200.0,11.8866,11.8929,11.8866,11.8866,34200.0
2005-04-11 13:40:00,19.13,19.14,19.11,19.12,39400.0,11.8866,11.8929,11.8742,11.8804,39400.0
2005-04-11 13:50:00,19.13,19.13,19.11,19.11,102200.0,11.8866,11.8866,11.8742,11.8742,102200.0
2005-04-11 14:00:00,19.11,19.11,19.1,19.11,99800.0,11.8742,11.8742,11.868,11.8742,99800.0
2005-04-11 14:10:00,19.11,19.14,19.1,19.11,372400.0,11.8742,11.8929,11.868,11.8742,372400.0
2005-04-11 14:20:00,19.11,19.13,19.09,19.09,51000.0,11.8742,11.8866,11.8618,11.8618,51000.0
2005-04-11 14:30:00,19.09,19.1,19.08,19.1,64200.0,11.8618,11.868,11.8556,11.868,64200.0
2005-04-11 14:40:00,19.1,19.11,19.09,19.1,104200.0,11.868,11.8742,11.8618,11.868,104200.0
2005-04-11 14:50:00,19.11,19.11,19.08,19.1,39000.0,11.8742,11.8742,11.8556,11.868,39000.0
2005-04-11 15:00:00,19.11,19.11,19.09,19.1,25600.0,11.8742,11.8742,11.8618,11.868,25600.0
2005-04-11 15:10:00,19.1,19.11,19.09,19.1,53800.0,11.868,11.8742,11.8618,11.868,53800.0
2005-04-11 15:20:00,19.1,19.11,19.09,19.1,78000.0,11.868,11.8742,11.8618,11.868,78000.0
2005-04-11 15:30:00,19.09,19.1,19.09,19.09,81400.0,11.8618,11.868,11.8618,11.8618,81400.0
2005-04-11 15:40:00,19.1,19.11,19.06,19.08,198600.0,11.868,11.8742,11.8431,11.8556,198600.0
2005-04-11 15:50:00,19.08,19.09,19.05,19.07,229800.0,11.8556,11.8618,11.8369,11.8494,229800.0
2005-04-12 09:30:00,18.93,18.98,18.88,18.91,185800.0,11.7624,11.7934,11.7313,11.7499,185800.0
2005-04-12 09:40:00,18.91,19.05,18.91,19.01,243000.0,11.7499,11.8369,11.7499,11.8121,243000.0
2005-04-12 09:50:00,19.0,19.03,18.96,19.0,76200.0,11.8059,11.8245,11.781,11.8059,76200.0
2005-04-12 10:00:00,19.0,19.03,18.93,18.94,76600.0,11.8059,11.8245,11.7624,11.7686,76600.0
2005-04-12 10:10:00,18.93,18.97,18.93,18.94,108000.0,11.7624,11.7872,11.7624,11.7686,108000.0
2005-04-12 10:20:00,18.95,18.96,18.93,18.95,99600.0,11.7748,11.781,11.7624,11.7748,99600.0
2005-04-12 10:30:00,18.95,18.95,18.85,18.85,143200.0,11.7748,11.7748,11.7127,11.7127,143200.0
2005-04-12 10:40:00,18.84,18.85,18.77,18.83,116200.0,11.7064,11.7127,11.663,11.7002,116200.0
2005-04-12 10:50:00,18.83,18.9,18.78,18.87,73400.0,11.7002,11.7437,11.6692,11.7251,73400.0
2005-04-12 11:00:00,18.87,18.93,18.86,18.93,66400.0,11.7251,11.7624,11.7189,11.7624,66400.0
2005-04-12 11:10:00,18.93,18.96,18.9,18.96,60000.0,11.7624,11.781,11.7437,11.781,60000.0
2005-04-12 11:20:00,18.97,19.0,18.96,18.98,53400.0,11.7872,11.8059,11.781,11.7934,53400.0
2005-04-12 11:30:00,18.98,18.98,18.91,18.92,172600.0,11.7934,11.7934,11.7499,11.7562,172600.0
2005-04-12 11:40:00,18.92,18.93,18.91,18.92,55200.0,11.7562,11.7624,11.7499,11.7562,55200.0
2005-04-12 11:50:00,18.92,18.92,18.84,18.85,76000.0,11.7562,11.7562,11.7064,11.7127,76000.0
2005-04-12 12:00:00,18.85,18.9,18.85,18.86,60800.0,11.7127,11.7437,11.7127,11.7189,60800.0
2005-04-12 12:10:00,18.86,18.93,18.86,18.9,77800.0,11.7189,11.7624,11.7189,11.7437,77800.0
2005-04-12 12:20:00,18.9,18.91,18.88,18.89,39000.0,11.7437,11.7499,11.7313,11.7375,39000.0
2005-04-12 12:30:00,18.89,18.93,18.89,18.93,41400.0,11.7375,11.7624,11.7375,11.7624,41400.0
2005-04-12 12:40:00,18.93,18.98,18.93,18.93,60600.0,11.7624,11.7934,11.7624,11.7624,60600.0
2005-04-12 12:50:00,18.93,18.98,18.93,18.94,76600.0,11.7624,11.7934,11.7624,11.7686,76600.0
2005-04-12 13:00:00,18.94,18.95,18.91,18.92,63200.0,11.7686,11.7748,11.7499,11.7562,63200.0
2005-04-12 13:10:00,18.91,18.93,18.91,18.93,71400.0,11.7499,11.7624,11.7499,11.7624,71400.0
2005-04-12 13:20:00,18.93,18.97,18.93,18.93,56200.0,11.7624,11.7872,11.7624,11.7624,56200.0
2005-04-12 13:30:00,18.93,18.93,18.89,18.89,35600.0,11.7624,11.7624,11.7375,11.7375,35600.0
2005-04-12 13:40:00,18.89,18.91,18.87,18.91,46600.0,11.7375,11.7499,11.7251,11.7499,46600.0
2005-04-12 13:50:00,18.91,18.92,18.91,18.91,35800.0,11.7499,11.7562,11.7499,11.7499,35800.0
2005-04-12 14:00:00,18.91,18.99,18.88,18.99,113800.0,11.7499,11.7996,11.7313,11.7996,113800.0
2005-04-12 14:10:00,18.99,19.09,18.99,19.08,251200.0,11.7996,11.8618,11.7996,11.8556,251200.0
2005-04-12 14:20:00,19.09,19.19,19.08,19.16,242800.0,11.8618,11.9239,11.8556,11.9053,242800.0
2005-04-12 14:30:00,19.17,19.21,19.13,19.16,187400.0,11.9115,11.9363,11.8866,11.9053,187400.0
2005-04-12 14:40:00,19.16,19.28,19.16,19.28,167800.0,11.9053,11.9798,11.9053,11.9798,167800.0
2005-04-12 14:50:00,19.27,19.3,19.22,19.25,125600.0,11.9736,11.9923,11.9426,11.9612,125600.0
2005-04-12 15:00:00,19.26,19.33,19.26,19.27,82800.0,11.9674,12.0109,11.9674,11.9736,82800.0
2005-04-12 15:10:00,19.27,19.27,19.21,19.25,187600.0,11.9736,11.9736,11.9363,11.9612,187600.0
2005-04-12 15:20:00,19.25,19.28,19.25,19.27,42400.0,11.9612,11.9798,11.9612,11.9736,42400.0
2005-04-12 15:30:00,19.27,19.33,19.27,19.31,98800.0,11.9736,12.0109,11.9736,11.9985,98800.0
2005-04-12 15:40:00,19.3,19.31,19.26,19.26,116800.0,11.9923,11.9985,11.9674,11.9674,116800.0
2005-04-12 15:50:00,19.26,19.27,19.24,19.25,187600.0,11.9674,11.9736,11.955,11.9612,187600.0
2005-04-13 09:30:00,18.98,19.15,18.76,18.86,269600.0,11.8742,11.9805,11.7366,11.7991,269600.0
2005-04-13 09:40:00,18.86,18.86,18.78,18.8,153600.0,11.7991,11.7991,11.7491,11.7616,153600.0
2005-04-13 09:50:00,18.8,18.81,18.79,18.8,136000.0,11.7616,11.7678,11.7553,11.7616,136000.0
2005-04-13 10:00:00,18.8,18.8,18.77,18.77,81000.0,11.7616,11.7616,11.7428,11.7428,81000.0
2005-04-13 10:10:00,18.77,18.8,18.75,18.78,177000.0,11.7428,11.7616,11.7303,11.7491,177000.0
2005-04-13 10:20:00,18.78,18.79,18.75,18.75,207600.0,11.7491,11.7553,11.7303,11.7303,207600.0
2005-04-13 10:30:00,18.75,18.78,18.71,18.72,349200.0,11.7303,11.7491,11.7053,11.7115,349200.0
2005-04-13 10:40:00,18.72,18.75,18.72,18.73,368400.0,11.7115,11.7303,11.7115,11.7178,368400.0
2005-04-13 10:50:00,18.73,18.73,18.64,18.64,231400.0,11.7178,11.7178,11.6615,11.6615,231400.0
2005-04-13 11:00:00,18.64,18.64,18.53,18.58,466800.0,11.6615,11.6615,11.5927,11.6239,466800.0
2005-04-13 11:10:00,18.57,18.64,18.55,18.63,203400.0,11.6177,11.6615,11.6052,11.6552,203400.0
2005-04-13 11:20:00,18.62,18.67,18.6,18.67,72400.0,11.649,11.6803,11.6365,11.6803,72400.0
2005-04-13 11:30:00,18.65,18.67,18.63,18.65,154000.0,11.6677,11.6803,11.6552,11.6677,154000.0
2005-04-13 11:40:00,18.66,18.66,18.62,18.63,118200.0,11.674,11.674,11.649,11.6552,118200.0
2005-04-13 11:50:00,18.63,18.64,18.55,18.56,112800.0,11.6552,11.6615,11.6052,11.6114,112800.0
2005-04-13 12:00:00,18.56,18.57,18.55,18.56,86000.0,11.6114,11.6177,11.6052,11.6114,86000.0
2005-04-13 12:10:00,18.56,18.57,18.51,18.54,72400.0,11.6114,11.6177,11.5802,11.5989,72400.0
2005-04-13 12:20:00,18.54,18.58,18.54,18.58,75200.0,11.5989,11.6239,11.5989,11.6239,75200.0
2005-04-13 12:30:00,18.58,18.58,18.54,18.57,66200.0,11.6239,11.6239,11.5989,11.6177,66200.0
2005-04-13 12:40:00,18.56,18.57,18.56,18.57,171600.0,11.6114,11.6177,11.6114,11.6177,171600.0
2005-04-13 12:50:00,18.57,18.6,18.54,18.54,68400.0,11.6177,11.6365,11.5989,11.5989,68400.0
2005-04-13 13:00:00,18.54,18.56,18.52,18.53,42200.0,11.5989,11.6114,11.5864,11.5927,42200.0
2005-04-13 13:10:00,18.53,18.53,18.46,18.47,139000.0,11.5927,11.5927,11.5489,11.5551,139000.0
2005-04-13 13:20:00,18.47,18.47,18.38,18.43,148000.0,11.5551,11.5551,11.4988,11.5301,148000.0
2005-04-13 13:30:00,18.43,18.43,18.41,18.42,116000.0,11.5301,11.5301,11.5176,11.5238,116000.0
2005-04-13 13:40:00,18.42,18.42,18.23,18.25,246400.0,11.5238,11.5238,11.405,11.4175,246400.0
2005-04-13 13:50:00,18.25,18.25,18.13,18.2,405600.0,11.4175,11.4175,11.3424,11.3862,405600.0
2005-04-13 14:00:00,18.2,18.31,18.2,18.27,293400.0,11.3862,11.455,11.3862,11.43,293400.0
2005-04-13 14:10:00,18.25,18.31,18.25,18.29,253400.0,11.4175,11.455,11.4175,11.4425,253400.0
2005-04-13 14:20:00,18.28,18.35,18.27,18.31,204000.0,11.4363,11.4801,11.43,11.455,204000.0
2005-04-13 14:30:00,18.31,18.32,18.28,18.29,478200.0,11.455,11.4613,11.4363,11.4425,478200.0
2005-04-13 14:40:00,18.3,18.35,18.3,18.33,129000.0,11.4488,11.4801,11.4488,11.4675,129000.0
2005-04-13 14:50:00,18.33,18.33,18.24,18.25,238800.0,11.4675,11.4675,11.4112,11.4175,238800.0
2005-04-13 15:00:00,18.25,18.25,18.15,18.18,282000.0,11.4175,11.4175,11.3549,11.3737,282000.0
2005-04-13 15:10:00,18.18,18.19,18.16,18.19,322800.0,11.3737,11.38,11.3612,11.38,322800.0
2005-04-13 15:20:00,18.2,18.21,18.15,18.2,261000.0,11.3862,11.3925,11.3549,11.3862,261000.0
2005-04-13 15:30:00,18.2,18.22,18.18,18.21,171400.0,11.3862,11.3987,11.3737,11.3925,171400.0
2005-04-13 15:40:00,18.21,18.25,18.2,18.24,177600.0,11.3925,11.4175,11.3862,11.4112,177600.0
2005-04-13 15:50:00,18.24,18.74,18.17,18.27,760400.0,11.4112,11.724,11.3674,11.43,760400.0
2005-04-14 09:30:00,18.05,18.1,17.72,17.73,423800.0,11.2924,11.3236,11.0859,11.0922,423800.0
2005-04-14 09:40:00,17.73,17.82,17.62,17.63,515400.0,11.0922,11.1485,11.0234,11.0296,515400.0
2005-04-14 09:50:00,17.63,17.63,17.53,17.62,583000.0,11.0296,11.0296,10.967,11.0234,583000.0
2005-04-14 10:00:00,17.63,17.66,17.45,17.45,476200.0,11.0296,11.0484,10.917,10.917,476200.0
2005-04-14 10:10:00,17.46,17.55,17.37,17.51,629800.0,10.9233,10.9796,10.8669,10.9545,629800.0
2005-04-14 10:20:00,17.51,17.54,17.46,17.46,378600.0,10.9545,10.9733,10.9233,10.9233,378600.0
2005-04-14 10:30:00,17.45,17.47,17.32,17.35,398600.0,10.917,10.9295,10.8357,10.8544,398600.0
2005-04-14 10:40:00,17.36,17.7,17.36,17.68,353000.0,10.8607,11.0734,10.8607,11.0609,353000.0
2005-04-14 10:50:00,17.69,17.86,17.64,17.75,295800.0,11.0671,11.1735,11.0359,11.1047,295800.0
2005-04-14 11:00:00,17.75,17.81,17.72,17.79,381000.0,11.1047,11.1422,11.0859,11.1297,381000.0
2005-04-14 11:10:00,17.8,17.83,17.73,17.73,211000.0,11.136,11.1547,11.0922,11.0922,211000.0
2005-04-14 11:20:00,17.73,17.74,17.66,17.67,86800.0,11.0922,11.0984,11.0484,11.0546,86800.0
2005-04-14 11:30:00,17.67,17.73,17.63,17.73,121400.0,11.0546,11.0922,11.0296,11.0922,121400.0
2005-04-14 11:40:00,17.73,17.74,17.72,17.72,65400.0,11.0922,11.0984,11.0859,11.0859,65400.0
2005-04-14 11:50:00,17.72,17.73,17.7,17.7,116200.0,11.0859,11.0922,11.0734,11.0734,116200.0
2005-04-14 12:00:00,17.7,17.7,17.6,17.6,185600.0,11.0734,11.0734,11.0108,11.0108,185600.0
2005-04-14 12:10:00,17.61,17.65,17.6,17.63,124400.0,11.0171,11.0421,11.0108,11.0296,124400.0
2005-04-14 12:20:00,17.63,17.63,17.54,17.54,82000.0,11.0296,11.0296,10.9733,10.9733,82000.0
2005-04-14 12:30:00,17.53,17.6,17.53,17.57,98200.0,10.967,11.0108,10.967,10.9921,98200.0
2005-04-14 12:40:00,17.57,17.57,17.5,17.51,119600.0,10.9921,10.9921,10.9483,10.9545,119600.0
2005-04-14 12:50:00,17.5,17.5,17.41,17.45,119000.0,10.9483,10.9483,10.892,10.917,119000.0
2005-04-14 13:00:00,17.45,17.5,17.44,17.48,217000.0,10.917,10.9483,10.9107,10.9358,217000.0
2005-04-14 13:10:00,17.48,17.49,17.33,17.33,102400.0,10.9358,10.942,10.8419,10.8419,102400.0
2005-04-14 13:20:00,17.33,17.36,17.31,17.32,140600.0,10.8419,10.8607,10.8294,10.8357,140600.0
2005-04-14 13:30:00,17.32,17.35,17.29,17.3,210000.0,10.8357,10.8544,10.8169,10.8232,210000.0
2005-04-14 13:40:00,17.3,17.45,17.3,17.43,190600.0,10.8232,10.917,10.8232,10.9045,190600.0
2005-04-14 13:50:00,17.42,17.49,17.39,17.47,134800.0,10.8982,10.942,10.8795,10.9295,134800.0
2005-04-14 14:00:00,17.47,17.5,17.46,17.47,152200.0,10.9295,10.9483,10.9233,10.9295,152200.0
2005-04-14 14:10:00,17.47,17.56,17.47,17.56,145400.0,10.9295,10.9858,10.9295,10.9858,145400.0
2005-04-14 14:20:00,17.55,17.6,17.54,17.6,109400.0,10.9796,11.0108,10.9733,11.0108,109400.0
2005-04-14 14:30:00,17.59,17.63,17.55,17.57,125400.0,11.0046,11.0296,10.9796,10.9921,125400.0
2005-04-14 14:40:00,17.58,17.61,17.55,17.6,84200.0,10.9983,11.0171,10.9796,11.0108,84200.0
2005-04-14 14:50:00,17.6,17.62,17.56,17.59,94400.0,11.0108,11.0234,10.9858,11.0046,94400.0
2005-04-14 15:00:00,17.6,17.6,17.49,17.49,114200.0,11.0108,11.0108,10.942,10.942,114200.0
2005-04-14 15:10:00,17.49,17.52,17.43,17.43,142400.0,10.942,10.9608,10.9045,10.9045,142400.0
2005-04-14 15:20:00,17.43,17.47,17.4,17.43,846200.0,10.9045,10.9295,10.8857,10.9045,846200.0
2005-04-14 15:30:00,17.43,17.52,17.43,17.49,2545000.0,10.9045,10.9608,10.9045,10.942,2545000.0
2005-04-14 15:40:00,17.49,17.49,17.34,17.36,324400.0,10.942,10.942,10.8482,10.8607,324400.0
2005-04-14 15:50:00,17.35,17.42,17.32,17.41,524200.0,10.8544,10.8982,10.8357,10.892,524200.0
2005-04-15 09:30:00,17.35,17.55,17.3,17.38,248000.0,10.8544,10.9796,10.8232,10.8732,248000.0
2005-04-15 09:40:00,17.36,17.55,17.31,17.55,387800.0,10.8607,10.9796,10.8294,10.9796,387800.0
2005-04-15 09:50:00,17.55,17.68,17.54,17.68,274800.0,10.9796,11.0609,10.9733,11.0609,274800.0
2005-04-15 10:00:00,17.67,17.7,17.6,17.6,289200.0,11.0546,11.0734,11.0108,11.0108,289200.0
2005-04-15 10:10:00,17.6,17.61,17.5,17.54,145600.0,11.0108,11.0171,10.9483,10.9733,145600.0
2005-04-15 10:20:00,17.54,17.65,17.53,17.59,119000.0,10.9733,11.0421,10.967,11.0046,119000.0
2005-04-15 10:30:00,17.59,17.63,17.52,17.55,172400.0,11.0046,11.0296,10.9608,10.9796,172400.0
2005-04-15 10:40:00,17.55,17.55,17.46,17.48,140800.0,10.9796,10.9796,10.9233,10.9358,140800.0
2005-04-15 10:50:00,17.48,17.5,17.43,17.49,117800.0,10.9358,10.9483,10.9045,10.942,117800.0
2005-04-15 11:00:00,17.49,17.49,17.43,17.43,124600.0,10.942,10.942,10.9045,10.9045,124600.0
2005-04-15 11:10:00,17.44,17.47,17.43,17.47,121600.0,10.9107,10.9295,10.9045,10.9295,121600.0
2005-04-15 11:20:00,17.47,17.48,17.33,17.33,119800.0,10.9295,10.9358,10.8419,10.8419,119800.0
2005-04-15 11:30:00,17.33,17.38,17.33,17.35,91200.0,10.8419,10.8732,10.8419,10.8544,91200.0
2005-04-15 11:40:00,17.35,17.35,17.24,17.25,103000.0,10.8544,10.8544,10.7856,10.7919,103000.0
2005-04-15 11:50:00,17.25,17.3,17.24,17.3,103600.0,10.7919,10.8232,10.7856,10.8232,103600.0
2005-04-15 12:00:00,17.3,17.37,17.29,17.37,221400.0,10.8232,10.8669,10.8169,10.8669,221400.0
2005-04-15 12:10:00,17.37,17.38,17.31,17.31,132400.0,10.8669,10.8732,10.8294,10.8294,132400.0
2005-04-15 12:20:00,17.32,17.32,17.31,17.31,60200.0,10.8357,10.8357,10.8294,10.8294,60200.0
2005-04-15 12:30:00,17.31,17.33,17.31,17.32,90400.0,10.8294,10.8419,10.8294,10.8357,90400.0
2005-04-15 12:40:00,17.31,17.36,17.3,17.35,186600.0,10.8294,10.8607,10.8232,10.8544,186600.0
2005-04-15 12:50:00,17.36,17.36,17.28,17.28,230800.0,10.8607,10.8607,10.8106,10.8106,230800.0
2005-04-15 13:00:00,17.29,17.31,17.24,17.3,129400.0,10.8169,10.8294,10.7856,10.8232,129400.0
2005-04-15 13:10:00,17.3,17.45,17.3,17.4,154400.0,10.8232,10.917,10.8232,10.8857,154400.0
2005-04-15 13:20:00,17.4,17.46,17.37,17.46,128600.0,10.8857,10.9233,10.8669,10.9233,128600.0
2005-04-15 13:30:00,17.45,17.48,17.4,17.46,91400.0,10.917,10.9358,10.8857,10.9233,91400.0
2005-04-15 13:40:00,17.46,17.47,17.34,17.34,87000.0,10.9233,10.9295,10.8482,10.8482,87000.0
2005-04-15 13:50:00,17.34,17.37,17.31,17.31,108800.0,10.8482,10.8669,10.8294,10.8294,108800.0
2005-04-15 14:00:00,17.31,17.31,17.29,17.3,89200.0,10.8294,10.8294,10.8169,10.8232,89200.0
2005-04-15 14:10:00,17.3,17.36,17.27,17.34,84800.0,10.8232,10.8607,10.8044,10.8482,84800.0
2005-04-15 14:20:00,17.34,17.35,17.32,17.32,92000.0,10.8482,10.8544,10.8357,10.8357,92000.0
2005-04-15 14:30:00,17.32,17.33,17.26,17.26,62800.0,10.8357,10.8419,10.7981,10.7981,62800.0
2005-04-15 14:40:00,17.25,17.3,17.25,17.25,100000.0,10.7919,10.8232,10.7919,10.7919,100000.0
2005-04-15 14:50:00,17.25,17.25,17.16,17.2,121200.0,10.7919,10.7919,10.7356,10.7606,121200.0
2005-04-15 15:00:00,17.2,17.23,17.19,17.2,115200.0,10.7606,10.7794,10.7543,10.7606,115200.0
2005-04-15 15:10:00,17.2,17.25,17.16,17.17,146400.0,10.7606,10.7919,10.7356,10.7418,146400.0
2005-04-15 15:20:00,17.17,17.18,17.11,17.11,143400.0,10.7418,10.7481,10.7043,10.7043,143400.0
2005-04-15 15:30:00,17.11,17.18,17.11,17.16,139600.0,10.7043,10.7481,10.7043,10.7356,139600.0
2005-04-15 15:40:00,17.16,17.16,17.08,17.08,200400.0,10.7356,10.7356,10.6855,10.6855,200400.0
2005-04-15 15:50:00,17.08,17.09,17.06,17.07,377200.0,10.6855,10.6918,10.673,10.6793,377200.0
2005-04-18 09:30:00,17.13,17.22,17.13,17.21,146800.0,10.7168,10.7731,10.7168,10.7669,146800.0
2005-04-18 09:40:00,17.2,17.3,17.11,17.3,267200.0,10.7606,10.8232,10.7043,10.8232,267200.0
2005-04-18 09:50:00,17.3,17.49,17.3,17.43,245800.0,10.8232,10.942,10.8232,10.9045,245800.0
2005-04-18 10:00:00,17.43,17.49,17.41,17.48,227800.0,10.9045,10.942,10.892,10.9358,227800.0
2005-04-18 10:10:00,17.48,17.52,17.37,17.49,266200.0,10.9358,10.9608,10.8669,10.942,266200.0
2005-04-18 10:20:00,17.49,17.5,17.41,17.42,276200.0,10.942,10.9483,10.892,10.8982,276200.0
2005-04-18 10:30:00,17.43,17.63,17.43,17.52,149200.0,10.9045,11.0296,10.9045,10.9608,149200.0
2005-04-18 10:40:00,17.52,17.54,17.4,17.42,163800.0,10.9608,10.9733,10.8857,10.8982,163800.0
2005-04-18 10:50:00,17.41,17.5,17.37,17.48,100800.0,10.892,10.9483,10.8669,10.9358,100800.0
2005-04-18 11:00:00,17.5,17.5,17.45,17.45,178600.0,10.9483,10.9483,10.917,10.917,178600.0
2005-04-18 11:10:00,17.45,17.45,17.35,17.37,142200.0,10.917,10.917,10.8544,10.8669,142200.0
2005-04-18 11:20:00,17.37,17.41,17.36,17.39,169600.0,10.8669,10.892,10.8607,10.8795,169600.0
2005-04-18 11:30:00,17.39,17.43,17.39,17.43,145000.0,10.8795,10.9045,10.8795,10.9045,145000.0
2005-04-18 11:40:00,17.43,17.43,17.39,17.41,283800.0,10.9045,10.9045,10.8795,10.892,283800.0
2005-04-18 11:50:00,17.41,17.43,17.41,17.41,79800.0,10.892,10.9045,10.892,10.892,79800.0
2005-04-18 12:00:00,17.42,17.43,17.38,17.43,134400.0,10.8982,10.9045,10.8732,10.9045,134400.0
2005-04-18 12:10:00,17.43,17.44,17.4,17.43,266200.0,10.9045,10.9107,10.8857,10.9045,266200.0
2005-04-18 12:20:00,17.43,17.47,17.42,17.47,212600.0,10.9045,10.9295,10.8982,10.9295,212600.0
2005-04-18 12:30:00,17.47,17.57,17.47,17.53,160200.0,10.9295,10.9921,10.9295,10.967,160200.0
2005-04-18 12:40:00,17.53,17.61,17.53,17.54,185600.0,10.967,11.0171,10.967,10.9733,185600.0
2005-04-18 12:50:00,17.55,17.6,17.51,17.51,111600.0,10.9796,11.0108,10.9545,10.9545,111600.0
2005-04-18 13:00:00,17.5,17.57,17.5,17.54,113800.0,10.9483,10.9921,10.9483,10.9733,113800.0
2005-04-18 13:10:00,17.55,17.55,17.49,17.5,142000.0,10.9796,10.9796,10.942,10.9483,142000.0
2005-04-18 13:20:00,17.5,17.52,17.47,17.5,56800.0,10.9483,10.9608,10.9295,10.9483,56800.0
2005-04-18 13:30:00,17.5,17.51,17.47,17.5,114000.0,10.9483,10.9545,10.9295,10.9483,114000.0
2005-04-18 13:40:00,17.51,17.53,17.5,17.52,93000.0,10.9545,10.967,10.9483,10.9608,93000.0
2005-04-18 13:50:00,17.53,17.57,17.52,17.52,61200.0,10.967,10.9921,10.9608,10.9608,61200.0
2005-04-18 14:00:00,17.53,17.57,17.5,17.53,89800.0,10.967,10.9921,10.9483,10.967,89800.0
2005-04-18 14:10:00,17.52,17.55,17.49,17.5,91000.0,10.9608,10.9796,10.942,10.9483,91000.0
2005-04-18 14:20:00,17.5,17.55,17.5,17.5,168800.0,10.9483,10.9796,10.9483,10.9483,168800.0
2005-04-18 14:30:00,17.5,17.52,17.48,17.5,145000.0,10.9483,10.9608,10.9358,10.9483,145000.0
2005-04-18 14:40:00,17.5,17.52,17.48,17.52,78000.0,10.9483,10.9608,10.9358,10.9608,78000.0
2005-04-18 14:50:00,17.51,17.54,17.5,17.54,65200.0,10.9545,10.9733,10.9483,10.9733,65200.0
2005-04-18 15:00:00,17.54,17.56,17.52,17.55,178000.0,10.9733,10.9858,10.9608,10.9796,178000.0
2005-04-18 15:10:00,17.55,17.63,17.54,17.6,182000.0,10.9796,11.0296,10.9733,11.0108,182000.0
2005-04-18 15:20:00,17.6,17.68,17.6,17.66,105000.0,11.0108,11.0609,11.0108,11.0484,105000.0
2005-04-18 15:30:00,17.66,17.7,17.61,17.64,132800.0,11.0484,11.0734,11.0171,11.0359,132800.0
2005-04-18 15:40:00,17.64,17.64,17.57,17.57,224200.0,11.0359,11.0359,10.9921,10.9921,224200.0
2005-04-18 15:50:00,17.58,17.6,17.56,17.6,430200.0,10.9983,11.0108,10.9858,11.0108,430200.0
2005-04-19 09:30:00,17.65,17.86,17.56,17.85,311400.0,11.0421,11.1735,10.9858,11.1672,311400.0
2005-04-19 09:40:00,17.85,18.05,17.8,18.0,419200.0,11.1672,11.2924,11.136,11.2611,419200.0
2005-04-19 09:50:00,17.98,17.99,17.85,17.96,298800.0,11.2486,11.2548,11.1672,11.2361,298800.0
2005-04-19 10:00:00,17.96,17.96,17.89,17.89,185200.0,11.2361,11.2361,11.1923,11.1923,185200.0
2005-04-19 10:10:00,17.9,17.93,17.88,17.89,211600.0,11.1985,11.2173,11.186,11.1923,211600.0
2005-04-19 10:20:00,17.9,17.97,17.89,17.91,307600.0,11.1985,11.2423,11.1923,11.2048,307600.0
2005-04-19 10:30:00,17.91,17.97,17.89,17.95,335600.0,11.2048,11.2423,11.1923,11.2298,335600.0
2005-04-19 10:40:00,17.95,18.0,17.92,17.94,182000.0,11.2298,11.2611,11.211,11.2236,182000.0
2005-04-19 10:50:00,17.95,18.09,17.95,18.07,273600.0,11.2298,11.3174,11.2298,11.3049,273600.0
2005-04-19 11:00:00,18.07,18.07,17.99,18.01,176000.0,11.3049,11.3049,11.2548,11.2673,176000.0
2005-04-19 11:10:00,18.03,18.03,17.96,18.02,110200.0,11.2799,11.2799,11.2361,11.2736,110200.0
2005-04-19 11:20:00,18.0,18.01,17.97,18.0,81600.0,11.2611,11.2673,11.2423,11.2611,81600.0
2005-04-19 11:30:00,18.0,18.06,17.96,18.03,153400.0,11.2611,11.2986,11.2361,11.2799,153400.0
2005-04-19 11:40:00,18.03,18.07,17.99,18.03,112800.0,11.2799,11.3049,11.2548,11.2799,112800.0
2005-04-19 11:50:00,18.04,18.04,17.99,18.02,124200.0,11.2861,11.2861,11.2548,11.2736,124200.0
2005-04-19 12:00:00,18.02,18.05,17.98,18.0,137400.0,11.2736,11.2924,11.2486,11.2611,137400.0
2005-04-19 12:10:00,18.0,18.07,18.0,18.07,133800.0,11.2611,11.3049,11.2611,11.3049,133800.0
2005-04-19 12:20:00,18.07,18.07,17.99,18.05,139800.0,11.3049,11.3049,11.2548,11.2924,139800.0
2005-04-19 12:30:00,18.05,18.05,17.98,17.98,45800.0,11.2924,11.2924,11.2486,11.2486,45800.0
2005-04-19 12:40:00,17.98,18.03,17.97,17.99,85600.0,11.2486,11.2799,11.2423,11.2548,85600.0
2005-04-19 12:50:00,17.99,18.03,17.92,18.0,77000.0,11.2548,11.2799,11.211,11.2611,77000.0
2005-04-19 13:00:00,18.0,18.0,17.97,17.98,83200.0,11.2611,11.2611,11.2423,11.2486,83200.0
2005-04-19 13:10:00,17.98,18.0,17.93,17.99,64600.0,11.2486,11.2611,11.2173,11.2548,64600.0
2005-04-19 13:20:00,17.99,18.0,17.93,17.99,69800.0,11.2548,11.2611,11.2173,11.2548,69800.0
2005-04-19 13:30:00,17.99,18.05,17.96,18.05,104600.0,11.2548,11.2924,11.2361,11.2924,104600.0
2005-04-19 13:40:00,18.04,18.04,17.95,18.04,64400.0,11.2861,11.2861,11.2298,11.2861,64400.0
2005-04-19 13:50:00,18.05,18.05,18.0,18.02,50800.0,11.2924,11.2924,11.2611,11.2736,50800.0
2005-04-19 14:00:00,18.02,18.02,18.0,18.02,128000.0,11.2736,11.2736,11.2611,11.2736,128000.0
2005-04-19 14:10:00,18.02,18.06,18.0,18.06,97600.0,11.2736,11.2986,11.2611,11.2986,97600.0
2005-04-19 14:20:00,18.06,18.14,18.04,18.06,138400.0,11.2986,11.3487,11.2861,11.2986,138400.0
2005-04-19 14:30:00,18.06,18.09,17.98,18.05,96000.0,11.2986,11.3174,11.2486,11.2924,96000.0
2005-04-19 14:40:00,18.07,18.09,18.03,18.09,86000.0,11.3049,11.3174,11.2799,11.3174,86000.0
2005-04-19 14:50:00,18.09,18.16,18.09,18.16,164800.0,11.3174,11.3612,11.3174,11.3612,164800.0
2005-04-19 15:00:00,18.14,18.16,18.07,18.09,145600.0,11.3487,11.3612,11.3049,11.3174,145600.0
2005-04-19 15:10:00,18.1,18.18,18.07,18.11,125600.0,11.3236,11.3737,11.3049,11.3299,125600.0
2005-04-19 15:20:00,18.11,18.15,18.1,18.14,117800.0,11.3299,11.3549,11.3236,11.3487,117800.0
2005-04-19 15:30:00,18.14,18.15,18.08,18.12,170200.0,11.3487,11.3549,11.3111,11.3362,170200.0
2005-04-19 15:40:00,18.12,18.15,18.04,18.09,222800.0,11.3362,11.3549,11.2861,11.3174,222800.0
2005-04-19 15:50:00,18.09,18.14,18.07,18.09,375400.0,11.3174,11.3487,11.3049,11.3174,375400.0
2005-04-20 09:30:00,18.33,18.34,18.08,18.28,358400.0,11.4675,11.4738,11.3111,11.4363,358400.0
2005-04-20 09:40:00,18.28,18.33,18.15,18.32,267000.0,11.4363,11.4675,11.3549,11.4613,267000.0
2005-04-20 09:50:00,18.32,18.32,18.23,18.25,226000.0,11.4613,11.4613,11.405,11.4175,226000.0
2005-04-20 10:00:00,18.25,18.33,18.18,18.31,231400.0,11.4175,11.4675,11.3737,11.455,231400.0
2005-04-20 10:10:00,18.32,18.34,18.28,18.34,256200.0,11.4613,11.4738,11.4363,11.4738,256200.0
2005-04-20 10:20:00,18.33,18.34,18.3,18.31,202800.0,11.4675,11.4738,11.4488,11.455,202800.0
2005-04-20 10:30:00,18.32,18.38,18.31,18.36,227400.0,11.4613,11.4988,11.455,11.4863,227400.0
2005-04-20 10:40:00,18.36,18.36,18.3,18.3,176400.0,11.4863,11.4863,11.4488,11.4488,176400.0
2005-04-20 10:50:00,18.3,18.32,18.27,18.31,148600.0,11.4488,11.4613,11.43,11.455,148600.0
2005-04-20 11:00:00,18.32,18.35,18.31,18.33,106600.0,11.4613,11.4801,11.455,11.4675,106600.0
2005-04-20 11:10:00,18.33,18.35,18.33,18.34,64200.0,11.4675,11.4801,11.4675,11.4738,64200.0
2005-04-20 11:20:00,18.35,18.41,18.35,18.39,93200.0,11.4801,11.5176,11.4801,11.5051,93200.0
2005-04-20 11:30:00,18.39,18.4,18.36,18.39,127400.0,11.5051,11.5113,11.4863,11.5051,127400.0
2005-04-20 11:40:00,18.39,18.41,18.38,18.4,91400.0,11.5051,11.5176,11.4988,11.5113,91400.0
2005-04-20 11:50:00,18.4,18.45,18.4,18.43,151600.0,11.5113,11.5426,11.5113,11.5301,151600.0
2005-04-20 12:00:00,18.43,18.49,18.43,18.49,75800.0,11.5301,11.5676,11.5301,11.5676,75800.0
2005-04-20 12:10:00,18.48,18.49,18.43,18.44,110000.0,11.5614,11.5676,11.5301,11.5364,110000.0
2005-04-20 12:20:00,18.43,18.48,18.43,18.46,122800.0,11.5301,11.5614,11.5301,11.5489,122800.0
2005-04-20 12:30:00,18.46,18.48,18.42,18.43,79600.0,11.5489,11.5614,11.5238,11.5301,79600.0
2005-04-20 12:40:00,18.43,18.48,18.43,18.45,182800.0,11.5301,11.5614,11.5301,11.5426,182800.0
2005-04-20 12:50:00,18.43,18.43,18.35,18.41,206200.0,11.5301,11.5301,11.4801,11.5176,206200.0
2005-04-20 13:00:00,18.41,18.42,18.35,18.36,234400.0,11.5176,11.5238,11.4801,11.4863,234400.0
2005-04-20 13:10:00,18.36,18.36,18.33,18.34,73400.0,11.4863,11.4863,11.4675,11.4738,73400.0
2005-04-20 13:20:00,18.34,18.35,18.32,18.34,267200.0,11.4738,11.4801,11.4613,11.4738,267200.0
2005-04-20 13:30:00,18.33,18.33,18.27,18.27,328400.0,11.4675,11.4675,11.43,11.43,328400.0
2005-04-20 13:40:00,18.27,18.3,18.25,18.3,230400.0,11.43,11.4488,11.4175,11.4488,230400.0
2005-04-20 13:50:00,18.31,18.33,18.3,18.33,67200.0,11.455,11.4675,11.4488,11.4675,67200.0
2005-04-20 14:00:00,18.33,18.34,18.27,18.27,428800.0,11.4675,11.4738,11.43,11.43,428800.0
2005-04-20 14:10:00,18.27,18.27,18.2,18.2,194400.0,11.43,11.43,11.3862,11.3862,194400.0
2005-04-20 14:20:00,18.2,18.2,18.13,18.16,159600.0,11.3862,11.3862,11.3424,11.3612,159600.0
2005-04-20 14:30:00,18.16,18.16,18.1,18.11,139000.0,11.3612,11.3612,11.3236,11.3299,139000.0
2005-04-20 14:40:00,18.1,18.13,18.1,18.11,150400.0,11.3236,11.3424,11.3236,11.3299,150400.0
2005-04-20 14:50:00,18.11,18.11,18.1,18.1,140600.0,11.3299,11.3299,11.3236,11.3236,140600.0
2005-04-20 15:00:00,18.1,18.1,18.02,18.02,161400.0,11.3236,11.3236,11.2736,11.2736,161400.0
2005-04-20 15:10:00,18.02,18.02,17.94,17.97,260800.0,11.2736,11.2736,11.2236,11.2423,260800.0
2005-04-20 15:20:00,17.99,18.02,17.95,17.97,259200.0,11.2548,11.2736,11.2298,11.2423,259200.0
2005-04-20 15:30:00,17.97,17.99,17.95,17.95,127000.0,11.2423,11.2548,11.2298,11.2298,127000.0
2005-04-20 15:40:00,17.95,18.0,17.92,18.0,141000.0,11.2298,11.2611,11.211,11.2611,141000.0
2005-04-20 15:50:00,18.0,18.08,18.0,18.03,235000.0,11.2611,11.3111,11.2611,11.2799,235000.0
2005-04-21 09:30:00,18.13,18.2,18.13,18.13,78800.0,11.3424,11.3862,11.3424,11.3424,78800.0
2005-04-21 09:40:00,18.16,18.23,18.12,18.21,198000.0,11.3612,11.405,11.3362,11.3925,198000.0
2005-04-21 09:50:00,18.21,18.24,18.15,18.24,145600.0,11.3925,11.4112,11.3549,11.4112,145600.0
2005-04-21 10:00:00,18.24,18.24,17.98,17.98,167000.0,11.4112,11.4112,11.2486,11.2486,167000.0
2005-04-21 10:10:00,17.97,18.05,17.93,18.03,221400.0,11.2423,11.2924,11.2173,11.2799,221400.0
2005-04-21 10:20:00,18.02,18.02,17.92,17.93,213800.0,11.2736,11.2736,11.211,11.2173,213800.0
2005-04-21 10:30:00,17.93,18.07,17.93,18.06,274800.0,11.2173,11.3049,11.2173,11.2986,274800.0
2005-04-21 10:40:00,18.08,18.11,18.05,18.06,167000.0,11.3111,11.3299,11.2924,11.2986,167000.0
2005-04-21 10:50:00,18.06,18.1,18.06,18.08,161000.0,11.2986,11.3236,11.2986,11.3111,161000.0
2005-04-21 11:00:00,18.08,18.09,17.98,18.0,135000.0,11.3111,11.3174,11.2486,11.2611,135000.0
2005-04-21 11:10:00,18.0,18.03,17.99,18.0,323800.0,11.2611,11.2799,11.2548,11.2611,323800.0
2005-04-21 11:20:00,18.02,18.03,17.93,18.0,120000.0,11.2736,11.2799,11.2173,11.2611,120000.0
2005-04-21 11:30:00,18.0,18.03,17.98,18.02,55000.0,11.2611,11.2799,11.2486,11.2736,55000.0
2005-04-21 11:40:00,18.02,18.03,18.0,18.02,61400.0,11.2736,11.2799,11.2611,11.2736,61400.0
2005-04-21 11:50:00,18.02,18.03,18.0,18.02,43800.0,11.2736,11.2799,11.2611,11.2736,43800.0
2005-04-21 12:00:00,18.02,18.05,18.01,18.02,89600.0,11.2736,11.2924,11.2673,11.2736,89600.0
2005-04-21 12:10:00,18.03,18.08,18.03,18.08,95800.0,11.2799,11.3111,11.2799,11.3111,95800.0
2005-04-21 12:20:00,18.08,18.1,18.05,18.05,67200.0,11.3111,11.3236,11.2924,11.2924,67200.0
2005-04-21 12:30:00,18.05,18.05,17.98,17.99,151800.0,11.2924,11.2924,11.2486,11.2548,151800.0
2005-04-21 12:40:00,17.99,18.0,17.96,18.0,117800.0,11.2548,11.2611,11.2361,11.2611,117800.0
2005-04-21 12:50:00,18.0,18.0,17.97,18.0,32200.0,11.2611,11.2611,11.2423,11.2611,32200.0
2005-04-21 13:00:00,18.0,18.01,17.99,18.0,39600.0,11.2611,11.2673,11.2548,11.2611,39600.0
2005-04-21 13:10:00,18.0,18.02,18.0,18.02,111600.0,11.2611,11.2736,11.2611,11.2736,111600.0
2005-04-21 13:20:00,18.02,18.03,18.0,18.01,28200.0,11.2736,11.2799,11.2611,11.2673,28200.0
2005-04-21 13:30:00,18.01,18.03,18.01,18.02,42000.0,11.2673,11.2799,11.2673,11.2736,42000.0
2005-04-21 13:40:00,18.02,18.04,18.01,18.04,74600.0,11.2736,11.2861,11.2673,11.2861,74600.0
2005-04-21 13:50:00,18.04,18.05,18.02,18.02,54400.0,11.2861,11.2924,11.2736,11.2736,54400.0
2005-04-21 14:00:00,18.02,18.03,18.01,18.02,161600.0,11.2736,11.2799,11.2673,11.2736,161600.0
2005-04-21 14:10:00,18.04,18.07,18.03,18.04,102200.0,11.2861,11.3049,11.2799,11.2861,102200.0
2005-04-21 14:20:00,18.04,18.1,18.04,18.08,67200.0,11.2861,11.3236,11.2861,11.3111,67200.0
2005-04-21 14:30:00,18.07,18.08,18.04,18.08,133200.0,11.3049,11.3111,11.2861,11.3111,133200.0
2005-04-21 14:40:00,18.08,18.09,18.07,18.07,57800.0,11.3111,11.3174,11.3049,11.3049,57800.0
2005-04-21 14:50:00,18.06,18.09,18.05,18.09,179800.0,11.2986,11.3174,11.2924,11.3174,179800.0
2005-04-21 15:00:00,18.08,18.08,18.04,18.07,59600.0,11.3111,11.3111,11.2861,11.3049,59600.0
2005-04-21 15:10:00,18.07,18.09,18.05,18.09,97200.0,11.3049,11.3174,11.2924,11.3174,97200.0
2005-04-21 15:20:00,18.09,18.1,18.05,18.1,82200.0,11.3174,11.3236,11.2924,11.3236,82200.0
2005-04-21 15:30:00,18.09,18.11,18.08,18.1,76400.0,11.3174,11.3299,11.3111,11.3236,76400.0
2005-04-21 15:40:00,18.1,18.11,18.04,18.04,137600.0,11.3236,11.3299,11.2861,11.2861,137600.0
2005-04-21 15:50:00,18.03,18.05,18.02,18.05,309600.0,11.2799,11.2924,11.2736,11.2924,309600.0
2005-04-22 09:30:00,18.47,18.49,18.3,18.31,190200.0,11.5551,11.5676,11.4488,11.455,190200.0
2005-04-22 09:40:00,18.33,18.4,18.25,18.26,115400.0,11.4675,11.5113,11.4175,11.4237,115400.0
2005-04-22 09:50:00,18.26,18.32,18.18,18.32,111000.0,11.4237,11.4613,11.3737,11.4613,111000.0
2005-04-22 10:00:00,18.32,18.41,18.32,18.4,151200.0,11.4613,11.5176,11.4613,11.5113,151200.0
2005-04-22 10:10:00,18.4,18.54,18.4,18.47,309000.0,11.5113,11.5989,11.5113,11.5551,309000.0
2005-04-22 10:20:00,18.46,18.5,18.45,18.5,160600.0,11.5489,11.5739,11.5426,11.5739,160600.0
2005-04-22 10:30:00,18.5,18.5,18.43,18.47,76000.0,11.5739,11.5739,11.5301,11.5551,76000.0
2005-04-22 10:40:00,18.47,18.52,18.47,18.5,194800.0,11.5551,11.5864,11.5551,11.5739,194800.0
2005-04-22 10:50:00,18.5,18.55,18.5,18.54,210800.0,11.5739,11.6052,11.5739,11.5989,210800.0
2005-04-22 11:00:00,18.54,18.55,18.52,18.52,571200.0,11.5989,11.6052,11.5864,11.5864,571200.0
2005-04-22 11:10:00,18.52,18.54,18.52,18.54,262400.0,11.5864,11.5989,11.5864,11.5989,262400.0
2005-04-22 11:20:00,18.54,18.54,18.5,18.5,63000.0,11.5989,11.5989,11.5739,11.5739,63000.0
2005-04-22 11:30:00,18.5,18.53,18.5,18.5,384800.0,11.5739,11.5927,11.5739,11.5739,384800.0
2005-04-22 11:40:00,18.5,18.5,18.43,18.46,138200.0,11.5739,11.5739,11.5301,11.5489,138200.0
2005-04-22 11:50:00,18.45,18.47,18.42,18.42,82400.0,11.5426,11.5551,11.5238,11.5238,82400.0
2005-04-22 12:00:00,18.42,18.45,18.38,18.38,78200.0,11.5238,11.5426,11.4988,11.4988,78200.0
2005-04-22 12:10:00,18.38,18.39,18.35,18.37,48800.0,11.4988,11.5051,11.4801,11.4926,48800.0
2005-04-22 12:20:00,18.37,18.42,18.37,18.4,44000.0,11.4926,11.5238,11.4926,11.5113,44000.0
2005-04-22 12:30:00,18.4,18.4,18.39,18.39,37000.0,11.5113,11.5113,11.5051,11.5051,37000.0
2005-04-22 12:40:00,18.39,18.46,18.39,18.46,72800.0,11.5051,11.5489,11.5051,11.5489,72800.0
2005-04-22 12:50:00,18.46,18.46,18.42,18.43,70600.0,11.5489,11.5489,11.5238,11.5301,70600.0
2005-04-22 13:00:00,18.43,18.47,18.43,18.43,303600.0,11.5301,11.5551,11.5301,11.5301,303600.0
2005-04-22 13:10:00,18.42,18.43,18.41,18.42,40200.0,11.5238,11.5301,11.5176,11.5238,40200.0
2005-04-22 13:20:00,18.41,18.46,18.41,18.46,55000.0,11.5176,11.5489,11.5176,11.5489,55000.0
2005-04-22 13:30:00,18.46,18.47,18.44,18.47,64400.0,11.5489,11.5551,11.5364,11.5551,64400.0
2005-04-22 13:40:00,18.47,18.47,18.4,18.41,55400.0,11.5551,11.5551,11.5113,11.5176,55400.0
2005-04-22 13:50:00,18.41,18.43,18.4,18.41,36200.0,11.5176,11.5301,11.5113,11.5176,36200.0
2005-04-22 14:00:00,18.4,18.42,18.38,18.41,53600.0,11.5113,11.5238,11.4988,11.5176,53600.0
2005-04-22 14:10:00,18.41,18.41,18.35,18.36,97200.0,11.5176,11.5176,11.4801,11.4863,97200.0
2005-04-22 14:20:00,18.36,18.39,18.35,18.39,88400.0,11.4863,11.5051,11.4801,11.5051,88400.0
2005-04-22 14:30:00,18.38,18.41,18.33,18.33,57400.0,11.4988,11.5176,11.4675,11.4675,57400.0
2005-04-22 14:40:00,18.33,18.33,18.18,18.2,81600.0,11.4675,11.4675,11.3737,11.3862,81600.0
2005-04-22 14:50:00,18.2,18.24,18.16,18.23,109200.0,11.3862,11.4112,11.3612,11.405,109200.0
2005-04-22 15:00:00,18.22,18.28,18.21,18.22,193400.0,11.3987,11.4363,11.3925,11.3987,193400.0
2005-04-22 15:10:00,18.21,18.21,18.06,18.1,102000.0,11.3925,11.3925,11.2986,11.3236,102000.0
2005-04-22 15:20:00,18.11,18.13,17.96,17.96,145600.0,11.3299,11.3424,11.2361,11.2361,145600.0
2005-04-22 15:30:00,17.97,18.12,17.96,18.11,102400.0,11.2423,11.3362,11.2361,11.3299,102400.0
2005-04-22 15:40:00,18.11,18.11,18.05,18.09,97600.0,11.3299,11.3299,11.2924,11.3174,97600.0
2005-04-22 15:50:00,18.08,18.18,18.07,18.13,222000.0,11.3111,11.3737,11.3049,11.3424,222000.0
2005-04-25 09:30:00,18.05,18.07,18.05,18.07,25400.0,11.2924,11.3049,11.2924,11.3049,25400.0
2005-04-25 09:40:00,18.07,18.07,17.81,17.82,258400.0,11.3049,11.3049,11.1422,11.1485,258400.0
2005-04-25 09:50:00,17.81,17.88,17.67,17.74,338200.0,11.1422,11.186,11.0546,11.0984,338200.0
2005-04-25 10:00:00,17.75,17.82,17.69,17.75,207200.0,11.1047,11.1485,11.0671,11.1047,207200.0
2005-04-25 10:10:00,17.75,17.85,17.75,17.85,160800.0,11.1047,11.1672,11.1047,11.1672,160800.0
2005-04-25 10:20:00,17.85,17.9,17.83,17.89,94800.0,11.1672,11.1985,11.1547,11.1923,94800.0
2005-04-25 10:30:00,17.89,17.94,17.85,17.93,167600.0,11.1923,11.2236,11.1672,11.2173,167600.0
2005-04-25 10:40:00,17.95,18.03,17.95,17.98,208000.0,11.2298,11.2799,11.2298,11.2486,208000.0
2005-04-25 10:50:00,18.0,18.05,17.97,18.02,61600.0,11.2611,11.2924,11.2423,11.2736,61600.0
2005-04-25 11:00:00,18.0,18.02,17.96,18.0,74400.0,11.2611,11.2736,11.2361,11.2611,74400.0
2005-04-25 11:10:00,18.0,18.07,18.0,18.07,87200.0,11.2611,11.3049,11.2611,11.3049,87200.0
2005-04-25 11:20:00,18.07,18.11,18.06,18.11,72400.0,11.3049,11.3299,11.2986,11.3299,72400.0
2005-04-25 11:30:00,18.11,18.2,18.11,18.18,138800.0,11.3299,11.3862,11.3299,11.3737,138800.0
2005-04-25 11:40:00,18.18,18.31,18.18,18.26,186200.0,11.3737,11.455,11.3737,11.4237,186200.0
2005-04-25 11:50:00,18.26,18.29,18.25,18.28,69000.0,11.4237,11.4425,11.4175,11.4363,69000.0
2005-04-25 12:00:00,18.28,18.29,18.22,18.23,50400.0,11.4363,11.4425,11.3987,11.405,50400.0
2005-04-25 12:10:00,18.23,18.24,18.14,18.16,66400.0,11.405,11.4112,11.3487,11.3612,66400.0
2005-04-25 12:20:00,18.16,18.23,18.14,18.22,210400.0,11.3612,11.405,11.3487,11.3987,210400.0
2005-04-25 12:30:00,18.22,18.25,18.2,18.23,87200.0,11.3987,11.4175,11.3862,11.405,87200.0
2005-04-25 12:40:00,18.23,18.25,18.22,18.24,80400.0,11.405,11.4175,11.3987,11.4112,80400.0
2005-04-25 12:50:00,18.24,18.28,18.23,18.23,64800.0,11.4112,11.4363,11.405,11.405,64800.0
2005-04-25 13:00:00,18.23,18.27,18.23,18.26,117200.0,11.405,11.43,11.405,11.4237,117200.0
2005-04-25 13:10:00,18.27,18.3,18.25,18.29,44600.0,11.43,11.4488,11.4175,11.4425,44600.0
2005-04-25 13:20:00,18.29,18.3,18.26,18.29,45400.0,11.4425,11.4488,11.4237,11.4425,45400.0
2005-04-25 13:30:00,18.28,18.32,18.28,18.29,39800.0,11.4363,11.4613,11.4363,11.4425,39800.0
2005-04-25 13:40:00,18.29,18.3,18.25,18.26,26000.0,11.4425,11.4488,11.4175,11.4237,26000.0
2005-04-25 13:50:00,18.26,18.27,18.24,18.24,34200.0,11.4237,11.43,11.4112,11.4112,34200.0
2005-04-25 14:00:00,18.24,18.28,18.24,18.28,88200.0,11.4112,11.4363,11.4112,11.4363,88200.0
2005-04-25 14:10:00,18.28,18.31,18.28,18.3,135400.0,11.4363,11.455,11.4363,11.4488,135400.0
2005-04-25 14:20:00,18.3,18.33,18.29,18.31,62000.0,11.4488,11.4675,11.4425,11.455,62000.0
2005-04-25 14:30:00,18.31,18.33,18.3,18.33,40400.0,11.455,11.4675,11.4488,11.4675,40400.0
2005-04-25 14:40:00,18.33,18.38,18.33,18.37,227600.0,11.4675,11.4988,11.4675,11.4926,227600.0
2005-04-25 14:50:00,18.38,18.41,18.38,18.39,180600.0,11.4988,11.5176,11.4988,11.5051,180600.0
2005-04-25 15:00:00,18.39,18.39,18.23,18.26,250200.0,11.5051,11.5051,11.405,11.4237,250200.0
2005-04-25 15:10:00,18.26,18.28,18.25,18.27,131600.0,11.4237,11.4363,11.4175,11.43,131600.0
2005-04-25 15:20:00,18.27,18.29,18.25,18.29,179400.0,11.43,11.4425,11.4175,11.4425,179400.0
2005-04-25 15:30:00,18.28,18.34,18.27,18.33,398800.0,11.4363,11.4738,11.43,11.4675,398800.0
2005-04-25 15:40:00,18.33,18.45,18.3,18.43,408600.0,11.4675,11.5426,11.4488,11.5301,408600.0
2005-04-25 15:50:00,18.43,18.6,18.43,18.58,1285800.0,11.5301,11.6365,11.5301,11.6239,1285800.0
2005-04-26 09:30:00,18.61,18.64,18.34,18.5,136600.0,11.6427,11.6615,11.4738,11.5739,136600.0
2005-04-26 09:40:00,18.5,18.57,18.45,18.49,121800.0,11.5739,11.6177,11.5426,11.5676,121800.0
2005-04-26 09:50:00,18.49,18.53,18.46,18.53,199200.0,11.5676,11.5927,11.5489,11.5927,199200.0
2005-04-26 10:00:00,18.53,18.53,18.45,18.5,180400.0,11.5927,11.5927,11.5426,11.5739,180400.0
2005-04-26 10:10:00,18.5,18.53,18.47,18.48,155600.0,11.5739,11.5927,11.5551,11.5614,155600.0
2005-04-26 10:20:00,18.46,18.5,18.43,18.46,78000.0,11.5489,11.5739,11.5301,11.5489,78000.0
2005-04-26 10:30:00,18.45,18.5,18.42,18.5,133600.0,11.5426,11.5739,11.5238,11.5739,133600.0
2005-04-26 10:40:00,18.5,18.5,18.49,18.5,79200.0,11.5739,11.5739,11.5676,11.5739,79200.0
2005-04-26 10:50:00,18.5,18.55,18.49,18.49,74800.0,11.5739,11.6052,11.5676,11.5676,74800.0
2005-04-26 11:00:00,18.48,18.48,18.44,18.47,58600.0,11.5614,11.5614,11.5364,11.5551,58600.0
2005-04-26 11:10:00,18.47,18.47,18.43,18.43,47600.0,11.5551,11.5551,11.5301,11.5301,47600.0
2005-04-26 11:20:00,18.43,18.48,18.42,18.43,130400.0,11.5301,11.5614,11.5238,11.5301,130400.0
2005-04-26 11:30:00,18.43,18.5,18.43,18.5,71800.0,11.5301,11.5739,11.5301,11.5739,71800.0
2005-04-26 11:40:00,18.49,18.49,18.47,18.47,50200.0,11.5676,11.5676,11.5551,11.5551,50200.0
2005-04-26 11:50:00,18.47,18.47,18.43,18.43,47400.0,11.5551,11.5551,11.5301,11.5301,47400.0
2005-04-26 12:00:00,18.44,18.47,18.44,18.47,59200.0,11.5364,11.5551,11.5364,11.5551,59200.0
2005-04-26 12:10:00,18.47,18.47,18.42,18.42,28600.0,11.5551,11.5551,11.5238,11.5238,28600.0
2005-04-26 12:20:00,18.43,18.43,18.32,18.32,55200.0,11.5301,11.5301,11.4613,11.4613,55200.0
2005-04-26 12:30:00,18.32,18.36,18.32,18.35,70200.0,11.4613,11.4863,11.4613,11.4801,70200.0
2005-04-26 12:40:00,18.34,18.39,18.33,18.39,28000.0,11.4738,11.5051,11.4675,11.5051,28000.0
2005-04-26 12:50:00,18.38,18.38,18.28,18.29,40600.0,11.4988,11.4988,11.4363,11.4425,40600.0
2005-04-26 13:00:00,18.27,18.28,18.25,18.26,78800.0,11.43,11.4363,11.4175,11.4237,78800.0
2005-04-26 13:10:00,18.26,18.31,18.23,18.27,62200.0,11.4237,11.455,11.405,11.43,62200.0
2005-04-26 13:20:00,18.27,18.27,18.23,18.23,28400.0,11.43,11.43,11.405,11.405,28400.0
2005-04-26 13:30:00,18.23,18.27,18.21,18.27,86800.0,11.405,11.43,11.3925,11.43,86800.0
2005-04-26 13:40:00,18.28,18.3,18.25,18.28,48600.0,11.4363,11.4488,11.4175,11.4363,48600.0
2005-04-26 13:50:00,18.28,18.28,18.24,18.25,37800.0,11.4363,11.4363,11.4112,11.4175,37800.0
2005-04-26 14:00:00,18.25,18.25,18.18,18.2,82600.0,11.4175,11.4175,11.3737,11.3862,82600.0
2005-04-26 14:10:00,18.2,18.22,18.18,18.2,83400.0,11.3862,11.3987,11.3737,11.3862,83400.0
2005-04-26 14:20:00,18.2,18.21,18.16,18.16,55600.0,11.3862,11.3925,11.3612,11.3612,55600.0
2005-04-26 14:30:00,18.16,18.18,18.15,18.17,61200.0,11.3612,11.3737,11.3549,11.3674,61200.0
2005-04-26 14:40:00,18.18,18.18,18.15,18.15,79400.0,11.3737,11.3737,11.3549,11.3549,79400.0
2005-04-26 14:50:00,18.15,18.15,18.11,18.11,118800.0,11.3549,11.3549,11.3299,11.3299,118800.0
2005-04-26 15:00:00,18.1,18.13,18.09,18.12,127800.0,11.3236,11.3424,11.3174,11.3362,127800.0
2005-04-26 15:10:00,18.12,18.12,18.11,18.11,110800.0,11.3362,11.3362,11.3299,11.3299,110800.0
2005-04-26 15:20:00,18.11,18.19,18.11,18.15,87800.0,11.3299,11.38,11.3299,11.3549,87800.0
2005-04-26 15:30:00,18.15,18.16,18.14,18.16,65000.0,11.3549,11.3612,11.3487,11.3612,65000.0
2005-04-26 15:40:00,18.16,18.16,18.08,18.09,182000.0,11.3612,11.3612,11.3111,11.3174,182000.0
2005-04-26 15:50:00,18.09,18.12,18.05,18.05,354200.0,11.3174,11.3362,11.2924,11.2924,354200.0
2005-04-27 09:30:00,18.03,18.04,17.78,17.78,199600.0,11.2799,11.2861,11.1235,11.1235,199600.0
2005-04-27 09:40:00,17.78,17.78,17.73,17.75,488600.0,11.1235,11.1235,11.0922,11.1047,488600.0
2005-04-27 09:50:00,17.75,17.78,17.68,17.68,279200.0,11.1047,11.1235,11.0609,11.0609,279200.0
2005-04-27 10:00:00,17.68,17.68,17.5,17.5,688200.0,11.0609,11.0609,10.9483,10.9483,688200.0
2005-04-27 10:10:00,17.5,17.5,17.4,17.46,566400.0,10.9483,10.9483,10.8857,10.9233,566400.0
2005-04-27 10:20:00,17.46,17.46,17.36,17.39,432000.0,10.9233,10.9233,10.8607,10.8795,432000.0
2005-04-27 10:30:00,17.38,17.4,17.33,17.33,455200.0,10.8732,10.8857,10.8419,10.8419,455200.0
2005-04-27 10:40:00,17.33,17.34,17.29,17.31,201200.0,10.8419,10.8482,10.8169,10.8294,201200.0
2005-04-27 10:50:00,17.31,17.31,17.23,17.25,236000.0,10.8294,10.8294,10.7794,10.7919,236000.0
2005-04-27 11:00:00,17.25,17.28,17.17,17.17,218000.0,10.7919,10.8106,10.7418,10.7418,218000.0
2005-04-27 11:10:00,17.18,17.28,17.17,17.28,196400.0,10.7481,10.8106,10.7418,10.8106,196400.0
2005-04-27 11:20:00,17.28,17.31,17.2,17.21,264400.0,10.8106,10.8294,10.7606,10.7669,264400.0
2005-04-27 11:30:00,17.21,17.31,17.2,17.31,208000.0,10.7669,10.8294,10.7606,10.8294,208000.0
2005-04-27 11:40:00,17.3,17.38,17.3,17.38,172400.0,10.8232,10.8732,10.8232,10.8732,172400.0
2005-04-27 11:50:00,17.38,17.45,17.38,17.45,139800.0,10.8732,10.917,10.8732,10.917,139800.0
2005-04-27 12:00:00,17.45,17.55,17.45,17.5,162600.0,10.917,10.9796,10.917,10.9483,162600.0
2005-04-27 12:10:00,17.49,17.5,17.47,17.48,260200.0,10.942,10.9483,10.9295,10.9358,260200.0
2005-04-27 12:20:00,17.48,17.5,17.46,17.48,104000.0,10.9358,10.9483,10.9233,10.9358,104000.0
2005-04-27 12:30:00,17.48,17.48,17.45,17.45,130000.0,10.9358,10.9358,10.917,10.917,130000.0
2005-04-27 12:40:00,17.45,17.46,17.45,17.45,95200.0,10.917,10.9233,10.917,10.917,95200.0
2005-04-27 12:50:00,17.45,17.46,17.4,17.43,89000.0,10.917,10.9233,10.8857,10.9045,89000.0
2005-04-27 13:00:00,17.43,17.47,17.42,17.47,55600.0,10.9045,10.9295,10.8982,10.9295,55600.0
2005-04-27 13:10:00,17.47,17.5,17.47,17.49,91000.0,10.9295,10.9483,10.9295,10.942,91000.0
2005-04-27 13:20:00,17.49,17.49,17.47,17.48,31400.0,10.942,10.942,10.9295,10.9358,31400.0
2005-04-27 13:30:00,17.48,17.5,17.48,17.5,88800.0,10.9358,10.9483,10.9358,10.9483,88800.0
2005-04-27 13:40:00,17.5,17.5,17.43,17.44,87600.0,10.9483,10.9483,10.9045,10.9107,87600.0
2005-04-27 13:50:00,17.44,17.45,17.43,17.44,63000.0,10.9107,10.917,10.9045,10.9107,63000.0
2005-04-27 14:00:00,17.44,17.45,17.42,17.43,137600.0,10.9107,10.917,10.8982,10.9045,137600.0
2005-04-27 14:10:00,17.42,17.43,17.4,17.43,100400.0,10.8982,10.9045,10.8857,10.9045,100400.0
2005-04-27 14:20:00,17.42,17.47,17.42,17.45,125200.0,10.8982,10.9295,10.8982,10.917,125200.0
2005-04-27 14:30:00,17.45,17.45,17.42,17.42,20400.0,10.917,10.917,10.8982,10.8982,20400.0
2005-04-27 14:40:00,17.42,17.42,17.31,17.34,173800.0,10.8982,10.8982,10.8294,10.8482,173800.0
2005-04-27 14:50:00,17.34,17.38,17.32,17.32,175200.0,10.8482,10.8732,10.8357,10.8357,175200.0
2005-04-27 15:00:00,17.3,17.37,17.29,17.36,145800.0,10.8232,10.8669,10.8169,10.8607,145800.0
2005-04-27 15:10:00,17.36,17.36,17.33,17.34,181400.0,10.8607,10.8607,10.8419,10.8482,181400.0
2005-04-27 15:20:00,17.33,17.4,17.32,17.36,246200.0,10.8419,10.8857,10.8357,10.8607,246200.0
2005-04-27 15:30:00,17.37,17.38,17.35,17.38,157200.0,10.8669,10.8732,10.8544,10.8732,157200.0
2005-04-27 15:40:00,17.37,17.4,17.37,17.4,213000.0,10.8669,10.8857,10.8669,10.8857,213000.0
2005-04-27 15:50:00,17.39,17.4,17.38,17.4,264400.0,10.8795,10.8857,10.8732,10.8857,264400.0
2005-04-28 09:30:00,17.43,17.55,17.43,17.54,155200.0,10.9045,10.9796,10.9045,10.9733,155200.0
2005-04-28 09:40:00,17.53,17.54,17.39,17.39,188400.0,10.967,10.9733,10.8795,10.8795,188400.0
2005-04-28 09:50:00,17.4,17.4,17.25,17.27,335400.0,10.8857,10.8857,10.7919,10.8044,335400.0
2005-04-28 10:00:00,17.29,17.33,17.26,17.27,160000.0,10.8169,10.8419,10.7981,10.8044,160000.0
2005-04-28 10:10:00,17.27,17.3,17.25,17.29,134200.0,10.8044,10.8232,10.7919,10.8169,134200.0
2005-04-28 10:20:00,17.3,17.4,17.3,17.37,124600.0,10.8232,10.8857,10.8232,10.8669,124600.0
2005-04-28 10:30:00,17.36,17.4,17.33,17.33,74400.0,10.8607,10.8857,10.8419,10.8419,74400.0
2005-04-28 10:40:00,17.33,17.36,17.31,17.36,90000.0,10.8419,10.8607,10.8294,10.8607,90000.0
2005-04-28 10:50:00,17.36,17.36,17.34,17.35,73800.0,10.8607,10.8607,10.8482,10.8544,73800.0
2005-04-28 11:00:00,17.35,17.35,17.33,17.34,46000.0,10.8544,10.8544,10.8419,10.8482,46000.0
2005-04-28 11:10:00,17.34,17.35,17.3,17.3,110800.0,10.8482,10.8544,10.8232,10.8232,110800.0
2005-04-28 11:20:00,17.3,17.3,17.23,17.23,263600.0,10.8232,10.8232,10.7794,10.7794,263600.0
2005-04-28 11:30:00,17.23,17.23,17.13,17.16,190400.0,10.7794,10.7794,10.7168,10.7356,190400.0
2005-04-28 11:40:00,17.15,17.16,17.08,17.09,237200.0,10.7293,10.7356,10.6855,10.6918,237200.0
2005-04-28 11:50:00,17.09,17.11,17.08,17.11,133600.0,10.6918,10.7043,10.6855,10.7043,133600.0
2005-04-28 12:00:00,17.1,17.11,17.06,17.06,144400.0,10.698,10.7043,10.673,10.673,144400.0
2005-04-28 12:10:00,17.07,17.08,16.98,17.0,377000.0,10.6793,10.6855,10.623,10.6355,377000.0
2005-04-28 12:20:00,17.0,17.06,16.99,17.05,105800.0,10.6355,10.673,10.6292,10.6668,105800.0
2005-04-28 12:30:00,17.06,17.07,17.03,17.06,178200.0,10.673,10.6793,10.6542,10.673,178200.0
2005-04-28 12:40:00,17.06,17.07,17.03,17.03,184400.0,10.673,10.6793,10.6542,10.6542,184400.0
2005-04-28 12:50:00,17.03,17.03,16.96,16.96,292000.0,10.6542,10.6542,10.6104,10.6104,292000.0
2005-04-28 13:00:00,16.96,16.97,16.93,16.93,304400.0,10.6104,10.6167,10.5917,10.5917,304400.0
2005-04-28 13:10:00,16.93,16.94,16.91,16.93,84200.0,10.5917,10.5979,10.5792,10.5917,84200.0
2005-04-28 13:20:00,16.93,16.95,16.93,16.94,146200.0,10.5917,10.6042,10.5917,10.5979,146200.0
2005-04-28 13:30:00,16.94,16.95,16.93,16.94,133400.0,10.5979,10.6042,10.5917,10.5979,133400.0
2005-04-28 13:40:00,16.95,16.95,16.93,16.93,66800.0,10.6042,10.6042,10.5917,10.5917,66800.0
2005-04-28 13:50:00,16.93,16.99,16.93,16.96,205000.0,10.5917,10.6292,10.5917,10.6104,205000.0
2005-04-28 14:00:00,16.96,16.96,16.94,16.95,192000.0,10.6104,10.6104,10.5979,10.6042,192000.0
2005-04-28 14:10:00,16.95,16.98,16.95,16.95,158400.0,10.6042,10.623,10.6042,10.6042,158400.0
2005-04-28 14:20:00,16.95,16.96,16.89,16.89,256600.0,10.6042,10.6104,10.5667,10.5667,256600.0
2005-04-28 14:30:00,16.89,16.89,16.88,16.88,139400.0,10.5667,10.5667,10.5604,10.5604,139400.0
2005-04-28 14:40:00,16.9,16.93,16.88,16.89,268600.0,10.5729,10.5917,10.5604,10.5667,268600.0
2005-04-28 14:50:00,16.88,16.91,16.87,16.9,333800.0,10.5604,10.5792,10.5541,10.5729,333800.0
2005-04-28 15:00:00,16.91,16.95,16.89,16.95,181400.0,10.5792,10.6042,10.5667,10.6042,181400.0
2005-04-28 15:10:00,16.94,16.98,16.94,16.97,98400.0,10.5979,10.623,10.5979,10.6167,98400.0
2005-04-28 15:20:00,16.97,16.97,16.96,16.96,234000.0,10.6167,10.6167,10.6104,10.6104,234000.0
2005-04-28 15:30:00,16.96,17.0,16.96,16.98,263400.0,10.6104,10.6355,10.6104,10.623,263400.0
2005-04-28 15:40:00,16.98,17.0,16.97,16.99,462200.0,10.623,10.6355,10.6167,10.6292,462200.0
2005-04-28 15:50:00,16.98,17.0,16.96,16.97,310600.0,10.623,10.6355,10.6104,10.6167,310600.0
2005-04-29 09:30:00,17.15,17.35,17.15,17.33,109200.0,10.7293,10.8544,10.7293,10.8419,109200.0
2005-04-29 09:40:00,17.32,17.33,17.11,17.19,135800.0,10.8357,10.8419,10.7043,10.7543,135800.0
2005-04-29 09:50:00,17.2,17.33,17.2,17.33,150800.0,10.7606,10.8419,10.7606,10.8419,150800.0
2005-04-29 10:00:00,17.33,17.4,17.14,17.14,154200.0,10.8419,10.8857,10.7231,10.7231,154200.0
2005-04-29 10:10:00,17.14,17.2,17.1,17.15,104600.0,10.7231,10.7606,10.698,10.7293,104600.0
2005-04-29 10:20:00,17.15,17.15,17.03,17.11,82400.0,10.7293,10.7293,10.6542,10.7043,82400.0
2005-04-29 10:30:00,17.09,17.16,17.09,17.15,164600.0,10.6918,10.7356,10.6918,10.7293,164600.0
2005-04-29 10:40:00,17.15,17.16,17.11,17.11,238800.0,10.7293,10.7356,10.7043,10.7043,238800.0
2005-04-29 10:50:00,17.11,17.14,17.08,17.14,199400.0,10.7043,10.7231,10.6855,10.7231,199400.0
2005-04-29 11:00:00,17.13,17.18,17.12,17.18,271800.0,10.7168,10.7481,10.7105,10.7481,271800.0
2005-04-29 11:10:00,17.19,17.22,17.17,17.21,114400.0,10.7543,10.7731,10.7418,10.7669,114400.0
2005-04-29 11:20:00,17.21,17.25,17.2,17.25,175800.0,10.7669,10.7919,10.7606,10.7919,175800.0
2005-04-29 11:30:00,17.25,17.25,17.21,17.23,72800.0,10.7919,10.7919,10.7669,10.7794,72800.0
2005-04-29 11:40:00,17.22,17.22,17.14,17.19,75600.0,10.7731,10.7731,10.7231,10.7543,75600.0
2005-04-29 11:50:00,17.18,17.25,17.18,17.22,72400.0,10.7481,10.7919,10.7481,10.7731,72400.0
2005-04-29 12:00:00,17.23,17.29,17.22,17.28,102600.0,10.7794,10.8169,10.7731,10.8106,102600.0
2005-04-29 12:10:00,17.3,17.31,17.25,17.25,78800.0,10.8232,10.8294,10.7919,10.7919,78800.0
2005-04-29 12:20:00,17.25,17.25,17.21,17.21,52600.0,10.7919,10.7919,10.7669,10.7669,52600.0
2005-04-29 12:30:00,17.21,17.24,17.2,17.24,69200.0,10.7669,10.7856,10.7606,10.7856,69200.0
2005-04-29 12:40:00,17.24,17.32,17.24,17.26,98800.0,10.7856,10.8357,10.7856,10.7981,98800.0
2005-04-29 12:50:00,17.27,17.32,17.27,17.28,54400.0,10.8044,10.8357,10.8044,10.8106,54400.0
2005-04-29 13:00:00,17.28,17.31,17.25,17.3,171000.0,10.8106,10.8294,10.7919,10.8232,171000.0
2005-04-29 13:10:00,17.3,17.34,17.29,17.34,118800.0,10.8232,10.8482,10.8169,10.8482,118800.0
2005-04-29 13:20:00,17.34,17.34,17.28,17.29,103400.0,10.8482,10.8482,10.8106,10.8169,103400.0
2005-04-29 13:30:00,17.29,17.31,17.28,17.29,36400.0,10.8169,10.8294,10.8106,10.8169,36400.0
2005-04-29 13:40:00,17.28,17.29,17.25,17.28,48000.0,10.8106,10.8169,10.7919,10.8106,48000.0
2005-04-29 13:50:00,17.28,17.31,17.27,17.29,51600.0,10.8106,10.8294,10.8044,10.8169,51600.0
2005-04-29 14:00:00,17.3,17.31,17.27,17.29,64000.0,10.8232,10.8294,10.8044,10.8169,64000.0
2005-04-29 14:10:00,17.29,17.34,17.29,17.29,120400.0,10.8169,10.8482,10.8169,10.8169,120400.0
2005-04-29 14:20:00,17.29,17.35,17.29,17.35,132400.0,10.8169,10.8544,10.8169,10.8544,132400.0
2005-04-29 14:30:00,17.35,17.43,17.35,17.4,102800.0,10.8544,10.9045,10.8544,10.8857,102800.0
2005-04-29 14:40:00,17.39,17.39,17.36,17.36,45200.0,10.8795,10.8795,10.8607,10.8607,45200.0
2005-04-29 14:50:00,17.36,17.36,17.33,17.33,40400.0,10.8607,10.8607,10.8419,10.8419,40400.0
2005-04-29 15:00:00,17.33,17.35,17.31,17.33,112000.0,10.8419,10.8544,10.8294,10.8419,112000.0
2005-04-29 15:10:00,17.33,17.35,17.3,17.34,61200.0,10.8419,10.8544,10.8232,10.8482,61200.0
2005-04-29 15:20:00,17.34,17.36,17.33,17.35,76400.0,10.8482,10.8607,10.8419,10.8544,76400.0
2005-04-29 15:30:00,17.35,17.35,17.33,17.35,99800.0,10.8544,10.8544,10.8419,10.8544,99800.0
2005-04-29 15:40:00,17.35,17.43,17.35,17.39,164600.0,10.8544,10.9045,10.8544,10.8795,164600.0
2005-04-29 15:50:00,17.39,17.4,17.32,17.33,262400.0,10.8795,10.8857,10.8357,10.8419,262400.0
2005-05-02 09:30:00,17.33,17.4,17.29,17.33,134400.0,10.8419,10.8857,10.8169,10.8419,134400.0
2005-05-02 09:40:00,17.35,17.45,17.34,17.41,143000.0,10.8544,10.917,10.8482,10.892,143000.0
2005-05-02 09:50:00,17.41,17.45,17.36,17.45,76000.0,10.892,10.917,10.8607,10.917,76000.0
2005-05-02 10:00:00,17.44,17.45,17.33,17.4,137200.0,10.9107,10.917,10.8419,10.8857,137200.0
2005-05-02 10:10:00,17.36,17.45,17.36,17.4,180200.0,10.8607,10.917,10.8607,10.8857,180200.0
2005-05-02 10:20:00,17.39,17.4,17.33,17.35,155000.0,10.8795,10.8857,10.8419,10.8544,155000.0
2005-05-02 10:30:00,17.35,17.4,17.35,17.36,116600.0,10.8544,10.8857,10.8544,10.8607,116600.0
2005-05-02 10:40:00,17.37,17.37,17.32,17.33,189200.0,10.8669,10.8669,10.8357,10.8419,189200.0
2005-05-02 10:50:00,17.33,17.34,17.29,17.29,62000.0,10.8419,10.8482,10.8169,10.8169,62000.0
2005-05-02 11:00:00,17.28,17.29,17.27,17.28,65600.0,10.8106,10.8169,10.8044,10.8106,65600.0
2005-05-02 11:10:00,17.28,17.32,17.22,17.23,79600.0,10.8106,10.8357,10.7731,10.7794,79600.0
2005-05-02 11:20:00,17.23,17.24,17.2,17.22,79000.0,10.7794,10.7856,10.7606,10.7731,79000.0
2005-05-02 11:30:00,17.22,17.23,17.2,17.2,42400.0,10.7731,10.7794,10.7606,10.7606,42400.0
2005-05-02 11:40:00,17.2,17.23,17.18,17.21,54800.0,10.7606,10.7794,10.7481,10.7669,54800.0
2005-05-02 11:50:00,17.21,17.24,17.21,17.24,49200.0,10.7669,10.7856,10.7669,10.7856,49200.0
2005-05-02 12:00:00,17.24,17.24,17.18,17.18,173200.0,10.7856,10.7856,10.7481,10.7481,173200.0
2005-05-02 12:10:00,17.18,17.18,17.15,17.15,107800.0,10.7481,10.7481,10.7293,10.7293,107800.0
2005-05-02 12:20:00,17.13,17.15,17.1,17.14,85000.0,10.7168,10.7293,10.698,10.7231,85000.0
2005-05-02 12:30:00,17.15,17.16,17.14,17.14,127600.0,10.7293,10.7356,10.7231,10.7231,127600.0
2005-05-02 12:40:00,17.14,17.14,17.11,17.14,42200.0,10.7231,10.7231,10.7043,10.7231,42200.0
2005-05-02 12:50:00,17.14,17.14,17.13,17.14,80800.0,10.7231,10.7231,10.7168,10.7231,80800.0
2005-05-02 13:00:00,17.14,17.17,17.14,17.17,324000.0,10.7231,10.7418,10.7231,10.7418,324000.0
2005-05-02 13:10:00,17.17,17.18,17.14,17.15,39800.0,10.7418,10.7481,10.7231,10.7293,39800.0
2005-05-02 13:20:00,17.15,17.17,17.15,17.15,122200.0,10.7293,10.7418,10.7293,10.7293,122200.0
2005-05-02 13:30:00,17.16,17.21,17.16,17.21,73000.0,10.7356,10.7669,10.7356,10.7669,73000.0
2005-05-02 13:40:00,17.21,17.24,17.2,17.24,81800.0,10.7669,10.7856,10.7606,10.7856,81800.0
2005-05-02 13:50:00,17.24,17.25,17.23,17.23,69000.0,10.7856,10.7919,10.7794,10.7794,69000.0
2005-05-02 14:00:00,17.23,17.28,17.22,17.27,90000.0,10.7794,10.8106,10.7731,10.8044,90000.0
2005-05-02 14:10:00,17.27,17.29,17.25,17.25,62800.0,10.8044,10.8169,10.7919,10.7919,62800.0
2005-05-02 14:20:00,17.25,17.26,17.22,17.22,107400.0,10.7919,10.7981,10.7731,10.7731,107400.0
2005-05-02 14:30:00,17.22,17.26,17.21,17.25,154600.0,10.7731,10.7981,10.7669,10.7919,154600.0
2005-05-02 14:40:00,17.25,17.25,17.21,17.23,74800.0,10.7919,10.7919,10.7669,10.7794,74800.0
2005-05-02 14:50:00,17.23,17.23,17.19,17.23,67200.0,10.7794,10.7794,10.7543,10.7794,67200.0
2005-05-02 15:00:00,17.22,17.26,17.22,17.25,99400.0,10.7731,10.7981,10.7731,10.7919,99400.0
2005-05-02 15:10:00,17.26,17.29,17.25,17.28,181600.0,10.7981,10.8169,10.7919,10.8106,181600.0
2005-05-02 15:20:00,17.29,17.3,17.27,17.27,153600.0,10.8169,10.8232,10.8044,10.8044,153600.0
2005-05-02 15:30:00,17.27,17.33,17.27,17.32,206600.0,10.8044,10.8419,10.8044,10.8357,206600.0
2005-05-02 15:40:00,17.32,17.38,17.32,17.38,203400.0,10.8357,10.8732,10.8357,10.8732,203400.0
2005-05-02 15:50:00,17.38,17.4,17.36,17.39,239000.0,10.8732,10.8857,10.8607,10.8795,239000.0
2005-05-03 09:30:00,17.39,17.42,17.31,17.42,89800.0,10.8795,10.8982,10.8294,10.8982,89800.0
2005-05-03 09:40:00,17.42,17.48,17.36,17.47,111800.0,10.8982,10.9358,10.8607,10.9295,111800.0
2005-05-03 09:50:00,17.46,17.62,17.45,17.5,160400.0,10.9233,11.0234,10.917,10.9483,160400.0
2005-05-03 10:00:00,17.49,17.53,17.43,17.45,119600.0,10.942,10.967,10.9045,10.917,119600.0
2005-05-03 10:10:00,17.45,17.49,17.45,17.49,44400.0,10.917,10.942,10.917,10.942,44400.0
2005-05-03 10:20:00,17.49,17.49,17.41,17.43,68400.0,10.942,10.942,10.892,10.9045,68400.0
2005-05-03 10:30:00,17.43,17.49,17.43,17.47,80600.0,10.9045,10.942,10.9045,10.9295,80600.0
2005-05-03 10:40:00,17.47,17.5,17.46,17.48,156200.0,10.9295,10.9483,10.9233,10.9358,156200.0
2005-05-03 10:50:00,17.49,17.5,17.46,17.48,67400.0,10.942,10.9483,10.9233,10.9358,67400.0
2005-05-03 11:00:00,17.48,17.51,17.47,17.5,285200.0,10.9358,10.9545,10.9295,10.9483,285200.0
2005-05-03 11:10:00,17.5,17.58,17.5,17.58,62400.0,10.9483,10.9983,10.9483,10.9983,62400.0
2005-05-03 11:20:00,17.58,17.61,17.57,17.6,58800.0,10.9983,11.0171,10.9921,11.0108,58800.0
2005-05-03 11:30:00,17.6,17.6,17.54,17.55,35200.0,11.0108,11.0108,10.9733,10.9796,35200.0
2005-05-03 11:40:00,17.56,17.56,17.54,17.54,25800.0,10.9858,10.9858,10.9733,10.9733,25800.0
2005-05-03 11:50:00,17.54,17.55,17.52,17.52,19200.0,10.9733,10.9796,10.9608,10.9608,19200.0
2005-05-03 12:00:00,17.52,17.53,17.49,17.5,75200.0,10.9608,10.967,10.942,10.9483,75200.0
2005-05-03 12:10:00,17.5,17.53,17.49,17.53,314200.0,10.9483,10.967,10.942,10.967,314200.0
2005-05-03 12:20:00,17.54,17.55,17.54,17.54,21400.0,10.9733,10.9796,10.9733,10.9733,21400.0
2005-05-03 12:30:00,17.55,17.57,17.54,17.54,231200.0,10.9796,10.9921,10.9733,10.9733,231200.0
2005-05-03 12:40:00,17.54,17.55,17.53,17.54,26400.0,10.9733,10.9796,10.967,10.9733,26400.0
2005-05-03 12:50:00,17.54,17.58,17.54,17.58,75400.0,10.9733,10.9983,10.9733,10.9983,75400.0
2005-05-03 13:00:00,17.58,17.63,17.56,17.63,105800.0,10.9983,11.0296,10.9858,11.0296,105800.0
2005-05-03 13:10:00,17.63,17.66,17.63,17.64,87400.0,11.0296,11.0484,11.0296,11.0359,87400.0
2005-05-03 13:20:00,17.64,17.64,17.6,17.6,26200.0,11.0359,11.0359,11.0108,11.0108,26200.0
2005-05-03 13:30:00,17.59,17.6,17.59,17.59,36000.0,11.0046,11.0108,11.0046,11.0046,36000.0
2005-05-03 13:40:00,17.59,17.6,17.58,17.6,59800.0,11.0046,11.0108,10.9983,11.0108,59800.0
2005-05-03 13:50:00,17.6,17.61,17.58,17.61,23200.0,11.0108,11.0171,10.9983,11.0171,23200.0
2005-05-03 14:00:00,17.6,17.61,17.59,17.61,23600.0,11.0108,11.0171,11.0046,11.0171,23600.0
2005-05-03 14:10:00,17.61,17.66,17.58,17.58,143600.0,11.0171,11.0484,10.9983,10.9983,143600.0
2005-05-03 14:20:00,17.58,17.68,17.53,17.59,211400.0,10.9983,11.0609,10.967,11.0046,211400.0
2005-05-03 14:30:00,17.6,17.73,17.58,17.69,107400.0,11.0108,11.0922,10.9983,11.0671,107400.0
2005-05-03 14:40:00,17.7,17.72,17.65,17.69,66600.0,11.0734,11.0859,11.0421,11.0671,66600.0
2005-05-03 14:50:00,17.67,17.74,17.66,17.72,75800.0,11.0546,11.0984,11.0484,11.0859,75800.0
2005-05-03 15:00:00,17.73,17.73,17.63,17.65,132800.0,11.0922,11.0922,11.0296,11.0421,132800.0
2005-05-03 15:10:00,17.65,17.67,17.63,17.66,98200.0,11.0421,11.0546,11.0296,11.0484,98200.0
2005-05-03 15:20:00,17.66,17.72,17.64,17.7,156800.0,11.0484,11.0859,11.0359,11.0734,156800.0
2005-05-03 15:30:00,17.69,17.7,17.64,17.66,141200.0,11.0671,11.0734,11.0359,11.0484,141200.0
2005-05-03 15:40:00,17.65,17.68,17.65,17.68,323000.0,11.0421,11.0609,11.0421,11.0609,323000.0
2005-05-03 15:50:00,17.68,17.68,17.63,17.67,204600.0,11.0609,11.0609,11.0296,11.0546,204600.0
2005-05-04 09:30:00,17.99,17.99,17.79,17.82,144800.0,11.2548,11.2548,11.1297,11.1485,144800.0
2005-05-04 09:40:00,17.81,17.88,17.77,17.78,223200.0,11.1422,11.186,11.1172,11.1235,223200.0
2005-05-04 09:50:00,17.78,17.79,17.7,17.79,310200.0,11.1235,11.1297,11.0734,11.1297,310200.0
2005-05-04 10:00:00,17.79,17.79,17.73,17.75,328000.0,11.1297,11.1297,11.0922,11.1047,328000.0
2005-05-04 10:10:00,17.75,17.86,17.7,17.83,178800.0,11.1047,11.1735,11.0734,11.1547,178800.0
2005-05-04 10:20:00,17.83,17.98,17.83,17.93,203800.0,11.1547,11.2486,11.1547,11.2173,203800.0
2005-05-04 10:30:00,17.95,18.02,17.95,18.0,157200.0,11.2298,11.2736,11.2298,11.2611,157200.0
2005-05-04 10:40:00,18.0,18.0,17.93,17.93,62400.0,11.2611,11.2611,11.2173,11.2173,62400.0
2005-05-04 10:50:00,17.93,17.99,17.89,17.99,80000.0,11.2173,11.2548,11.1923,11.2548,80000.0
2005-05-04 11:00:00,17.99,18.05,17.99,18.04,94800.0,11.2548,11.2924,11.2548,11.2861,94800.0
2005-05-04 11:10:00,18.04,18.07,18.04,18.05,138600.0,11.2861,11.3049,11.2861,11.2924,138600.0
2005-05-04 11:20:00,18.05,18.05,17.98,18.03,103000.0,11.2924,11.2924,11.2486,11.2799,103000.0
2005-05-04 11:30:00,18.04,18.04,18.0,18.03,67400.0,11.2861,11.2861,11.2611,11.2799,67400.0
2005-05-04 11:40:00,18.03,18.08,18.03,18.04,95400.0,11.2799,11.3111,11.2799,11.2861,95400.0
2005-05-04 11:50:00,18.04,18.06,18.02,18.04,59600.0,11.2861,11.2986,11.2736,11.2861,59600.0
2005-05-04 12:00:00,18.04,18.04,17.99,17.99,91600.0,11.2861,11.2861,11.2548,11.2548,91600.0
2005-05-04 12:10:00,17.99,18.05,17.99,18.04,161600.0,11.2548,11.2924,11.2548,11.2861,161600.0
2005-05-04 12:20:00,18.04,18.06,18.03,18.06,106400.0,11.2861,11.2986,11.2799,11.2986,106400.0
2005-05-04 12:30:00,18.06,18.09,18.04,18.04,47600.0,11.2986,11.3174,11.2861,11.2861,47600.0
2005-05-04 12:40:00,18.04,18.05,18.04,18.05,8600.0,11.2861,11.2924,11.2861,11.2924,8600.0
2005-05-04 12:50:00,18.06,18.09,18.06,18.09,27600.0,11.2986,11.3174,11.2986,11.3174,27600.0
2005-05-04 13:00:00,18.1,18.1,18.06,18.07,55400.0,11.3236,11.3236,11.2986,11.3049,55400.0
2005-05-04 13:10:00,18.07,18.07,18.01,18.02,35000.0,11.3049,11.3049,11.2673,11.2736,35000.0
2005-05-04 13:20:00,18.01,18.04,18.0,18.02,508200.0,11.2673,11.2861,11.2611,11.2736,508200.0
2005-05-04 13:30:00,18.02,18.02,17.98,17.98,131200.0,11.2736,11.2736,11.2486,11.2486,131200.0
2005-05-04 13:40:00,17.99,17.99,17.95,17.99,104000.0,11.2548,11.2548,11.2298,11.2548,104000.0
2005-05-04 13:50:00,17.99,18.07,17.98,18.02,181400.0,11.2548,11.3049,11.2486,11.2736,181400.0
2005-05-04 14:00:00,18.02,18.04,18.0,18.0,77600.0,11.2736,11.2861,11.2611,11.2611,77600.0
2005-05-04 14:10:00,18.0,18.0,17.99,18.0,50800.0,11.2611,11.2611,11.2548,11.2611,50800.0
2005-05-04 14:20:00,18.0,18.01,17.96,17.96,71800.0,11.2611,11.2673,11.2361,11.2361,71800.0
2005-05-04 14:30:00,17.96,17.97,17.92,17.92,93200.0,11.2361,11.2423,11.211,11.211,93200.0
2005-05-04 14:40:00,17.92,17.95,17.92,17.93,82400.0,11.211,11.2298,11.211,11.2173,82400.0
2005-05-04 14:50:00,17.93,18.04,17.93,17.99,311000.0,11.2173,11.2861,11.2173,11.2548,311000.0
2005-05-04 15:00:00,17.99,18.02,17.95,18.02,312400.0,11.2548,11.2736,11.2298,11.2736,312400.0
2005-05-04 15:10:00,18.02,18.05,17.99,18.0,269400.0,11.2736,11.2924,11.2548,11.2611,269400.0
2005-05-04 15:20:00,18.0,18.04,17.99,18.04,89800.0,11.2611,11.2861,11.2548,11.2861,89800.0
2005-05-04 15:30:00,18.03,18.07,18.03,18.07,174800.0,11.2799,11.3049,11.2799,11.3049,174800.0
2005-05-04 15:40:00,18.07,18.09,18.04,18.06,159200.0,11.3049,11.3174,11.2861,11.2986,159200.0
2005-05-04 15:50:00,18.06,18.07,18.02,18.03,242800.0,11.2986,11.3049,11.2736,11.2799,242800.0
2005-05-05 09:30:00,18.13,18.16,17.88,18.0,158600.0,11.3424,11.3612,11.186,11.2611,158600.0
2005-05-05 09:40:00,17.99,18.0,17.9,17.92,63200.0,11.2548,11.2611,11.1985,11.211,63200.0
2005-05-05 09:50:00,17.92,18.08,17.9,18.04,91600.0,11.211,11.3111,11.1985,11.2861,91600.0
2005-05-05 10:00:00,18.06,18.15,18.06,18.12,234000.0,11.2986,11.3549,11.2986,11.3362,234000.0
2005-05-05 10:10:00,18.13,18.14,18.06,18.1,111200.0,11.3424,11.3487,11.2986,11.3236,111200.0
2005-05-05 10:20:00,18.1,18.11,18.02,18.07,97000.0,11.3236,11.3299,11.2736,11.3049,97000.0
2005-05-05 10:30:00,18.07,18.07,18.02,18.02,175000.0,11.3049,11.3049,11.2736,11.2736,175000.0
2005-05-05 10:40:00,18.02,18.07,18.02,18.04,48000.0,11.2736,11.3049,11.2736,11.2861,48000.0
2005-05-05 10:50:00,18.05,18.09,18.05,18.09,48000.0,11.2924,11.3174,11.2924,11.3174,48000.0
2005-05-05 11:00:00,18.08,18.13,18.05,18.08,128800.0,11.3111,11.3424,11.2924,11.3111,128800.0
2005-05-05 11:10:00,18.08,18.09,18.05,18.07,20800.0,11.3111,11.3174,11.2924,11.3049,20800.0
2005-05-05 11:20:00,18.07,18.08,18.05,18.05,32800.0,11.3049,11.3111,11.2924,11.2924,32800.0
2005-05-05 11:30:00,18.06,18.09,18.05,18.08,38200.0,11.2986,11.3174,11.2924,11.3111,38200.0
2005-05-05 11:40:00,18.08,18.13,18.06,18.13,77800.0,11.3111,11.3424,11.2986,11.3424,77800.0
2005-05-05 11:50:00,18.14,18.21,18.1,18.21,71400.0,11.3487,11.3925,11.3236,11.3925,71400.0
2005-05-05 12:00:00,18.19,18.23,18.18,18.2,82600.0,11.38,11.405,11.3737,11.3862,82600.0
2005-05-05 12:10:00,18.2,18.22,18.18,18.22,55200.0,11.3862,11.3987,11.3737,11.3987,55200.0
2005-05-05 12:20:00,18.2,18.25,18.2,18.23,76600.0,11.3862,11.4175,11.3862,11.405,76600.0
2005-05-05 12:30:00,18.22,18.24,18.15,18.15,94400.0,11.3987,11.4112,11.3549,11.3549,94400.0
2005-05-05 12:40:00,18.15,18.16,18.08,18.08,185400.0,11.3549,11.3612,11.3111,11.3111,185400.0
2005-05-05 12:50:00,18.08,18.1,18.02,18.04,75600.0,11.3111,11.3236,11.2736,11.2861,75600.0
2005-05-05 13:00:00,18.04,18.05,17.97,18.02,105000.0,11.2861,11.2924,11.2423,11.2736,105000.0
2005-05-05 13:10:00,18.03,18.04,17.97,17.98,54400.0,11.2799,11.2861,11.2423,11.2486,54400.0
2005-05-05 13:20:00,17.98,18.02,17.96,17.98,57000.0,11.2486,11.2736,11.2361,11.2486,57000.0
2005-05-05 13:30:00,17.99,18.08,17.98,18.07,71000.0,11.2548,11.3111,11.2486,11.3049,71000.0
2005-05-05 13:40:00,18.06,18.07,18.0,18.05,75000.0,11.2986,11.3049,11.2611,11.2924,75000.0
2005-05-05 13:50:00,18.05,18.05,17.97,17.98,65400.0,11.2924,11.2924,11.2423,11.2486,65400.0
2005-05-05 14:00:00,17.98,18.04,17.98,17.99,37600.0,11.2486,11.2861,11.2486,11.2548,37600.0
2005-05-05 14:10:00,17.99,18.04,17.98,18.0,40400.0,11.2548,11.2861,11.2486,11.2611,40400.0
2005-05-05 14:20:00,17.99,18.05,17.99,18.0,61600.0,11.2548,11.2924,11.2548,11.2611,61600.0
2005-05-05 14:30:00,18.0,18.05,17.98,18.01,50200.0,11.2611,11.2924,11.2486,11.2673,50200.0
2005-05-05 14:40:00,18.0,18.0,17.95,17.99,46800.0,11.2611,11.2611,11.2298,11.2548,46800.0
2005-05-05 14:50:00,17.98,18.0,17.96,17.98,25800.0,11.2486,11.2611,11.2361,11.2486,25800.0
2005-05-05 15:00:00,17.99,18.07,17.99,18.07,79000.0,11.2548,11.3049,11.2548,11.3049,79000.0
2005-05-05 15:10:00,18.08,18.11,18.07,18.11,78200.0,11.3111,11.3299,11.3049,11.3299,78200.0
2005-05-05 15:20:00,18.09,18.1,18.08,18.08,130000.0,11.3174,11.3236,11.3111,11.3111,130000.0
2005-05-05 15:30:00,18.09,18.14,18.08,18.1,175000.0,11.3174,11.3487,11.3111,11.3236,175000.0
2005-05-05 15:40:00,18.09,18.12,18.09,18.09,68800.0,11.3174,11.3362,11.3174,11.3174,68800.0
2005-05-05 15:50:00,18.09,18.14,18.08,18.11,269800.0,11.3174,11.3487,11.3111,11.3299,269800.0
2005-05-06 09:30:00,18.25,18.25,18.02,18.03,107400.0,11.4175,11.4175,11.2736,11.2799,107400.0
2005-05-06 09:40:00,18.03,18.08,18.02,18.06,178800.0,11.2799,11.3111,11.2736,11.2986,178800.0
2005-05-06 09:50:00,18.04,18.1,18.03,18.1,83200.0,11.2861,11.3236,11.2799,11.3236,83200.0
2005-05-06 10:00:00,18.1,18.11,18.03,18.07,123600.0,11.3236,11.3299,11.2799,11.3049,123600.0
2005-05-06 10:10:00,18.09,18.1,18.04,18.06,85200.0,11.3174,11.3236,11.2861,11.2986,85200.0
2005-05-06 10:20:00,18.07,18.13,18.07,18.09,79600.0,11.3049,11.3424,11.3049,11.3174,79600.0
2005-05-06 10:30:00,18.1,18.16,18.09,18.13,41400.0,11.3236,11.3612,11.3174,11.3424,41400.0
2005-05-06 10:40:00,18.12,18.14,18.1,18.13,31000.0,11.3362,11.3487,11.3236,11.3424,31000.0
2005-05-06 10:50:00,18.14,18.21,18.14,18.2,52000.0,11.3487,11.3925,11.3487,11.3862,52000.0
2005-05-06 11:00:00,18.18,18.19,18.08,18.12,69200.0,11.3737,11.38,11.3111,11.3362,69200.0
2005-05-06 11:10:00,18.13,18.16,18.09,18.15,42800.0,11.3424,11.3612,11.3174,11.3549,42800.0
2005-05-06 11:20:00,18.15,18.16,18.11,18.13,21000.0,11.3549,11.3612,11.3299,11.3424,21000.0
2005-05-06 11:30:00,18.11,18.11,18.06,18.09,55400.0,11.3299,11.3299,11.2986,11.3174,55400.0
2005-05-06 11:40:00,18.09,18.11,18.06,18.08,38600.0,11.3174,11.3299,11.2986,11.3111,38600.0
2005-05-06 11:50:00,18.08,18.1,18.04,18.04,34000.0,11.3111,11.3236,11.2861,11.2861,34000.0
2005-05-06 12:00:00,18.04,18.06,17.98,17.99,75600.0,11.2861,11.2986,11.2486,11.2548,75600.0
2005-05-06 12:10:00,18.0,18.05,17.99,18.04,31600.0,11.2611,11.2924,11.2548,11.2861,31600.0
2005-05-06 12:20:00,18.04,18.07,18.02,18.04,49200.0,11.2861,11.3049,11.2736,11.2861,49200.0
2005-05-06 12:30:00,18.04,18.04,18.0,18.02,35400.0,11.2861,11.2861,11.2611,11.2736,35400.0
2005-05-06 12:40:00,18.02,18.04,18.02,18.04,22800.0,11.2736,11.2861,11.2736,11.2861,22800.0
2005-05-06 12:50:00,18.05,18.08,18.02,18.08,38200.0,11.2924,11.3111,11.2736,11.3111,38200.0
2005-05-06 13:00:00,18.08,18.11,18.08,18.09,48800.0,11.3111,11.3299,11.3111,11.3174,48800.0
2005-05-06 13:10:00,18.09,18.09,18.07,18.09,17200.0,11.3174,11.3174,11.3049,11.3174,17200.0
2005-05-06 13:20:00,18.08,18.13,18.07,18.12,35200.0,11.3111,11.3424,11.3049,11.3362,35200.0
2005-05-06 13:30:00,18.13,18.13,18.08,18.11,28400.0,11.3424,11.3424,11.3111,11.3299,28400.0
2005-05-06 13:40:00,18.11,18.13,18.11,18.11,33800.0,11.3299,11.3424,11.3299,11.3299,33800.0
2005-05-06 13:50:00,18.11,18.11,18.06,18.07,40800.0,11.3299,11.3299,11.2986,11.3049,40800.0
2005-05-06 14:00:00,18.08,18.16,18.07,18.15,43800.0,11.3111,11.3612,11.3049,11.3549,43800.0
2005-05-06 14:10:00,18.14,18.18,18.11,18.15,43200.0,11.3487,11.3737,11.3299,11.3549,43200.0
2005-05-06 14:20:00,18.16,18.17,18.1,18.13,36400.0,11.3612,11.3674,11.3236,11.3424,36400.0
2005-05-06 14:30:00,18.12,18.17,18.11,18.16,23400.0,11.3362,11.3674,11.3299,11.3612,23400.0
2005-05-06 14:40:00,18.16,18.16,18.11,18.13,23800.0,11.3612,11.3612,11.3299,11.3424,23800.0
2005-05-06 14:50:00,18.13,18.14,18.11,18.13,29800.0,11.3424,11.3487,11.3299,11.3424,29800.0
2005-05-06 15:00:00,18.12,18.13,18.08,18.1,60400.0,11.3362,11.3424,11.3111,11.3236,60400.0
2005-05-06 15:10:00,18.11,18.16,18.07,18.13,64000.0,11.3299,11.3612,11.3049,11.3424,64000.0
2005-05-06 15:20:00,18.13,18.13,18.11,18.11,32800.0,11.3424,11.3424,11.3299,11.3299,32800.0
2005-05-06 15:30:00,18.11,18.12,18.09,18.1,44600.0,11.3299,11.3362,11.3174,11.3236,44600.0
2005-05-06 15:40:00,18.1,18.13,18.08,18.13,47000.0,11.3236,11.3424,11.3111,11.3424,47000.0
2005-05-06 15:50:00,18.13,18.13,18.1,18.11,199000.0,11.3424,11.3424,11.3236,11.3299,199000.0
2005-05-09 09:30:00,18.06,18.24,18.06,18.18,89000.0,11.2986,11.4112,11.2986,11.3737,89000.0
2005-05-09 09:40:00,18.17,18.2,18.03,18.1,76800.0,11.3674,11.3862,11.2799,11.3236,76800.0
2005-05-09 09:50:00,18.1,18.13,18.05,18.13,83200.0,11.3236,11.3424,11.2924,11.3424,83200.0
2005-05-09 10:00:00,18.15,18.17,18.04,18.1,114600.0,11.3549,11.3674,11.2861,11.3236,114600.0
2005-05-09 10:10:00,18.1,18.1,18.0,18.03,99800.0,11.3236,11.3236,11.2611,11.2799,99800.0
2005-05-09 10:20:00,18.01,18.07,18.01,18.02,54200.0,11.2673,11.3049,11.2673,11.2736,54200.0
2005-05-09 10:30:00,18.02,18.11,18.0,18.08,94000.0,11.2736,11.3299,11.2611,11.3111,94000.0
2005-05-09 10:40:00,18.08,18.12,18.05,18.11,52400.0,11.3111,11.3362,11.2924,11.3299,52400.0
2005-05-09 10:50:00,18.12,18.12,18.03,18.03,42000.0,11.3362,11.3362,11.2799,11.2799,42000.0
2005-05-09 11:00:00,18.03,18.07,18.01,18.04,64600.0,11.2799,11.3049,11.2673,11.2861,64600.0
2005-05-09 11:10:00,18.05,18.13,18.03,18.12,32800.0,11.2924,11.3424,11.2799,11.3362,32800.0
2005-05-09 11:20:00,18.12,18.18,18.12,18.18,82600.0,11.3362,11.3737,11.3362,11.3737,82600.0
2005-05-09 11:30:00,18.18,18.24,18.16,18.18,70800.0,11.3737,11.4112,11.3612,11.3737,70800.0
2005-05-09 11:40:00,18.17,18.22,18.16,18.17,126600.0,11.3674,11.3987,11.3612,11.3674,126600.0
2005-05-09 11:50:00,18.17,18.18,18.11,18.13,28600.0,11.3674,11.3737,11.3299,11.3424,28600.0
2005-05-09 12:00:00,18.12,18.22,18.11,18.19,56400.0,11.3362,11.3987,11.3299,11.38,56400.0
2005-05-09 12:10:00,18.18,18.21,18.18,18.2,35000.0,11.3737,11.3925,11.3737,11.3862,35000.0
2005-05-09 12:20:00,18.19,18.2,18.17,18.2,31000.0,11.38,11.3862,11.3674,11.3862,31000.0
2005-05-09 12:30:00,18.2,18.21,18.19,18.21,46200.0,11.3862,11.3925,11.38,11.3925,46200.0
2005-05-09 12:40:00,18.21,18.24,18.21,18.24,26800.0,11.3925,11.4112,11.3925,11.4112,26800.0
2005-05-09 12:50:00,18.23,18.24,18.2,18.21,38200.0,11.405,11.4112,11.3862,11.3925,38200.0
2005-05-09 13:00:00,18.21,18.21,18.17,18.18,40400.0,11.3925,11.3925,11.3674,11.3737,40400.0
2005-05-09 13:10:00,18.18,18.2,18.18,18.18,11000.0,11.3737,11.3862,11.3737,11.3737,11000.0
2005-05-09 13:20:00,18.18,18.21,18.18,18.21,25000.0,11.3737,11.3925,11.3737,11.3925,25000.0
2005-05-09 13:30:00,18.21,18.22,18.2,18.2,29000.0,11.3925,11.3987,11.3862,11.3862,29000.0
2005-05-09 13:40:00,18.2,18.23,18.2,18.21,33400.0,11.3862,11.405,11.3862,11.3925,33400.0
2005-05-09 13:50:00,18.21,18.22,18.2,18.21,49800.0,11.3925,11.3987,11.3862,11.3925,49800.0
2005-05-09 14:00:00,18.22,18.23,18.16,18.16,97400.0,11.3987,11.405,11.3612,11.3612,97400.0
2005-05-09 14:10:00,18.16,18.21,18.16,18.2,48600.0,11.3612,11.3925,11.3612,11.3862,48600.0
2005-05-09 14:20:00,18.18,18.18,18.13,18.16,26800.0,11.3737,11.3737,11.3424,11.3612,26800.0
2005-05-09 14:30:00,18.16,18.18,18.14,18.16,27200.0,11.3612,11.3737,11.3487,11.3612,27200.0
2005-05-09 14:40:00,18.17,18.22,18.16,18.22,38400.0,11.3674,11.3987,11.3612,11.3987,38400.0
2005-05-09 14:50:00,18.22,18.23,18.18,18.18,45000.0,11.3987,11.405,11.3737,11.3737,45000.0
2005-05-09 15:00:00,18.18,18.18,18.11,18.11,57800.0,11.3737,11.3737,11.3299,11.3299,57800.0
2005-05-09 15:10:00,18.11,18.13,18.1,18.13,80200.0,11.3299,11.3424,11.3236,11.3424,80200.0
2005-05-09 15:20:00,18.14,18.18,18.13,18.17,83200.0,11.3487,11.3737,11.3424,11.3674,83200.0
2005-05-09 15:30:00,18.17,18.2,18.17,18.17,62800.0,11.3674,11.3862,11.3674,11.3674,62800.0
2005-05-09 15:40:00,18.17,18.17,18.15,18.15,108400.0,11.3674,11.3674,11.3549,11.3549,108400.0
2005-05-09 15:50:00,18.16,18.16,18.14,18.15,595200.0,11.3612,11.3612,11.3487,11.3549,595200.0
2005-05-10 09:30:00,18.13,18.21,18.05,18.17,100200.0,11.3424,11.3925,11.2924,11.3674,100200.0
2005-05-10 09:40:00,18.17,18.19,18.1,18.15,98800.0,11.3674,11.38,11.3236,11.3549,98800.0
2005-05-10 09:50:00,18.15,18.18,18.14,18.15,112600.0,11.3549,11.3737,11.3487,11.3549,112600.0
2005-05-10 10:00:00,18.13,18.16,18.11,18.13,80000.0,11.3424,11.3612,11.3299,11.3424,80000.0
2005-05-10 10:10:00,18.15,18.22,18.13,18.14,63000.0,11.3549,11.3987,11.3424,11.3487,63000.0
2005-05-10 10:20:00,18.14,18.17,18.09,18.15,73200.0,11.3487,11.3674,11.3174,11.3549,73200.0
2005-05-10 10:30:00,18.15,18.18,18.15,18.16,50600.0,11.3549,11.3737,11.3549,11.3612,50600.0
2005-05-10 10:40:00,18.16,18.23,18.11,18.23,67400.0,11.3612,11.405,11.3299,11.405,67400.0
2005-05-10 10:50:00,18.23,18.23,18.18,18.22,67800.0,11.405,11.405,11.3737,11.3987,67800.0
2005-05-10 11:00:00,18.22,18.23,18.2,18.22,119000.0,11.3987,11.405,11.3862,11.3987,119000.0
2005-05-10 11:10:00,18.22,18.22,18.18,18.18,42200.0,11.3987,11.3987,11.3737,11.3737,42200.0
2005-05-10 11:20:00,18.18,18.21,18.17,18.18,33000.0,11.3737,11.3925,11.3674,11.3737,33000.0
2005-05-10 11:30:00,18.17,18.18,18.11,18.13,66400.0,11.3674,11.3737,11.3299,11.3424,66400.0
2005-05-10 11:40:00,18.13,18.14,18.04,18.05,68600.0,11.3424,11.3487,11.2861,11.2924,68600.0
2005-05-10 11:50:00,18.05,18.08,17.98,18.03,64200.0,11.2924,11.3111,11.2486,11.2799,64200.0
2005-05-10 12:00:00,18.04,18.07,18.02,18.04,60400.0,11.2861,11.3049,11.2736,11.2861,60400.0
2005-05-10 12:10:00,18.04,18.07,18.03,18.07,25400.0,11.2861,11.3049,11.2799,11.3049,25400.0
2005-05-10 12:20:00,18.06,18.07,18.0,18.0,26600.0,11.2986,11.3049,11.2611,11.2611,26600.0
2005-05-10 12:30:00,18.0,18.07,18.0,18.06,29800.0,11.2611,11.3049,11.2611,11.2986,29800.0
2005-05-10 12:40:00,18.06,18.13,18.06,18.1,102000.0,11.2986,11.3424,11.2986,11.3236,102000.0
2005-05-10 12:50:00,18.09,18.13,18.09,18.13,34000.0,11.3174,11.3424,11.3174,11.3424,34000.0
2005-05-10 13:00:00,18.13,18.13,18.07,18.07,83600.0,11.3424,11.3424,11.3049,11.3049,83600.0
2005-05-10 13:10:00,18.07,18.09,18.07,18.08,18000.0,11.3049,11.3174,11.3049,11.3111,18000.0
2005-05-10 13:20:00,18.09,18.11,18.05,18.09,46200.0,11.3174,11.3299,11.2924,11.3174,46200.0
2005-05-10 13:30:00,18.09,18.11,18.05,18.06,51200.0,11.3174,11.3299,11.2924,11.2986,51200.0
2005-05-10 13:40:00,18.04,18.06,18.03,18.06,23400.0,11.2861,11.2986,11.2799,11.2986,23400.0
2005-05-10 13:50:00,18.06,18.06,18.01,18.06,33000.0,11.2986,11.2986,11.2673,11.2986,33000.0
2005-05-10 14:00:00,18.06,18.07,17.98,17.98,36200.0,11.2986,11.3049,11.2486,11.2486,36200.0
2005-05-10 14:10:00,17.98,17.98,17.93,17.93,46400.0,11.2486,11.2486,11.2173,11.2173,46400.0
2005-05-10 14:20:00,17.93,17.93,17.84,17.84,55600.0,11.2173,11.2173,11.161,11.161,55600.0
2005-05-10 14:30:00,17.86,17.86,17.79,17.79,69200.0,11.1735,11.1735,11.1297,11.1297,69200.0
2005-05-10 14:40:00,17.79,17.79,17.7,17.74,128600.0,11.1297,11.1297,11.0734,11.0984,128600.0
2005-05-10 14:50:00,17.74,17.75,17.71,17.73,100200.0,11.0984,11.1047,11.0797,11.0922,100200.0
2005-05-10 15:00:00,17.73,17.74,17.68,17.71,199000.0,11.0922,11.0984,11.0609,11.0797,199000.0
2005-05-10 15:10:00,17.72,17.75,17.71,17.75,83600.0,11.0859,11.1047,11.0797,11.1047,83600.0
2005-05-10 15:20:00,17.75,17.81,17.75,17.78,77000.0,11.1047,11.1422,11.1047,11.1235,77000.0
2005-05-10 15:30:00,17.78,17.78,17.74,17.78,89600.0,11.1235,11.1235,11.0984,11.1235,89600.0
2005-05-10 15:40:00,17.77,17.8,17.74,17.75,228800.0,11.1172,11.136,11.0984,11.1047,228800.0
2005-05-10 15:50:00,17.75,17.78,17.72,17.75,198200.0,11.1047,11.1235,11.0859,11.1047,198200.0
2005-05-11 09:30:00,17.61,17.86,17.56,17.82,106600.0,11.0171,11.1735,10.9858,11.1485,106600.0
2005-05-11 09:40:00,17.83,17.86,17.73,17.73,66600.0,11.1547,11.1735,11.0922,11.0922,66600.0
2005-05-11 09:50:00,17.72,17.77,17.61,17.77,82600.0,11.0859,11.1172,11.0171,11.1172,82600.0
2005-05-11 10:00:00,17.77,17.79,17.63,17.65,91400.0,11.1172,11.1297,11.0296,11.0421,91400.0
2005-05-11 10:10:00,17.65,17.66,17.56,17.57,96000.0,11.0421,11.0484,10.9858,10.9921,96000.0
2005-05-11 10:20:00,17.56,17.59,17.48,17.53,98800.0,10.9858,11.0046,10.9358,10.967,98800.0
2005-05-11 10:30:00,17.53,17.61,17.48,17.61,88400.0,10.967,11.0171,10.9358,11.0171,88400.0
2005-05-11 10:40:00,17.61,17.63,17.57,17.59,71000.0,11.0171,11.0296,10.9921,11.0046,71000.0
2005-05-11 10:50:00,17.6,17.6,17.49,17.58,94200.0,11.0108,11.0108,10.942,10.9983,94200.0
2005-05-11 11:00:00,17.58,17.64,17.58,17.64,62400.0,10.9983,11.0359,10.9983,11.0359,62400.0
2005-05-11 11:10:00,17.64,17.65,17.57,17.59,127000.0,11.0359,11.0421,10.9921,11.0046,127000.0
2005-05-11 11:20:00,17.59,17.61,17.59,17.61,61600.0,11.0046,11.0171,11.0046,11.0171,61600.0
2005-05-11 11:30:00,17.61,17.62,17.59,17.61,47400.0,11.0171,11.0234,11.0046,11.0171,47400.0
2005-05-11 11:40:00,17.61,17.61,17.58,17.61,50200.0,11.0171,11.0171,10.9983,11.0171,50200.0
2005-05-11 11:50:00,17.6,17.61,17.58,17.59,23200.0,11.0108,11.0171,10.9983,11.0046,23200.0
2005-05-11 12:00:00,17.59,17.6,17.5,17.59,103200.0,11.0046,11.0108,10.9483,11.0046,103200.0
2005-05-11 12:10:00,17.59,17.63,17.53,17.63,206600.0,11.0046,11.0296,10.967,11.0296,206600.0
2005-05-11 12:20:00,17.63,17.63,17.58,17.58,25200.0,11.0296,11.0296,10.9983,10.9983,25200.0
2005-05-11 12:30:00,17.59,17.6,17.57,17.58,16600.0,11.0046,11.0108,10.9921,10.9983,16600.0
2005-05-11 12:40:00,17.57,17.59,17.55,17.57,34400.0,10.9921,11.0046,10.9796,10.9921,34400.0
2005-05-11 12:50:00,17.57,17.57,17.54,17.56,18200.0,10.9921,10.9921,10.9733,10.9858,18200.0
2005-05-11 13:00:00,17.56,17.59,17.55,17.59,37400.0,10.9858,11.0046,10.9796,11.0046,37400.0
2005-05-11 13:10:00,17.59,17.64,17.58,17.61,68200.0,11.0046,11.0359,10.9983,11.0171,68200.0
2005-05-11 13:20:00,17.61,17.61,17.58,17.58,32800.0,11.0171,11.0171,10.9983,10.9983,32800.0
2005-05-11 13:30:00,17.59,17.59,17.52,17.52,51000.0,11.0046,11.0046,10.9608,10.9608,51000.0
2005-05-11 13:40:00,17.52,17.57,17.5,17.55,76000.0,10.9608,10.9921,10.9483,10.9796,76000.0
2005-05-11 13:50:00,17.55,17.55,17.52,17.53,14200.0,10.9796,10.9796,10.9608,10.967,14200.0
2005-05-11 14:00:00,17.53,17.56,17.5,17.54,135600.0,10.967,10.9858,10.9483,10.9733,135600.0
2005-05-11 14:10:00,17.54,17.6,17.54,17.6,102200.0,10.9733,11.0108,10.9733,11.0108,102200.0
2005-05-11 14:20:00,17.6,17.61,17.57,17.58,77000.0,11.0108,11.0171,10.9921,10.9983,77000.0
2005-05-11 14:30:00,17.58,17.61,17.57,17.59,46200.0,10.9983,11.0171,10.9921,11.0046,46200.0
2005-05-11 14:40:00,17.59,17.61,17.58,17.6,55000.0,11.0046,11.0171,10.9983,11.0108,55000.0
2005-05-11 14:50:00,17.6,17.62,17.59,17.6,71600.0,11.0108,11.0234,11.0046,11.0108,71600.0
2005-05-11 15:00:00,17.6,17.6,17.57,17.58,84000.0,11.0108,11.0108,10.9921,10.9983,84000.0
2005-05-11 15:10:00,17.58,17.61,17.57,17.6,61200.0,10.9983,11.0171,10.9921,11.0108,61200.0
2005-05-11 15:20:00,17.6,17.62,17.58,17.61,88600.0,11.0108,11.0234,10.9983,11.0171,88600.0
2005-05-11 15:30:00,17.6,17.62,17.6,17.61,113400.0,11.0108,11.0234,11.0108,11.0171,113400.0
2005-05-11 15:40:00,17.61,17.61,17.58,17.59,147600.0,11.0171,11.0171,10.9983,11.0046,147600.0
2005-05-11 15:50:00,17.59,17.63,17.59,17.63,224200.0,11.0046,11.0296,11.0046,11.0296,224200.0
2005-05-12 09:30:00,17.15,17.5,17.15,17.38,173400.0,10.7293,10.9483,10.7293,10.8732,173400.0
2005-05-12 09:40:00,17.36,17.4,17.17,17.25,228600.0,10.8607,10.8857,10.7418,10.7919,228600.0
2005-05-12 09:50:00,17.23,17.25,17.11,17.16,201800.0,10.7794,10.7919,10.7043,10.7356,201800.0
2005-05-12 10:00:00,17.16,17.18,17.07,17.1,195600.0,10.7356,10.7481,10.6793,10.698,195600.0
2005-05-12 10:10:00,17.11,17.18,17.1,17.15,182400.0,10.7043,10.7481,10.698,10.7293,182400.0
2005-05-12 10:20:00,17.17,17.18,17.09,17.12,148000.0,10.7418,10.7481,10.6918,10.7105,148000.0
2005-05-12 10:30:00,17.13,17.14,17.05,17.05,102400.0,10.7168,10.7231,10.6668,10.6668,102400.0
2005-05-12 10:40:00,17.05,17.07,17.01,17.01,112400.0,10.6668,10.6793,10.6417,10.6417,112400.0
2005-05-12 10:50:00,17.01,17.08,17.0,17.05,127200.0,10.6417,10.6855,10.6355,10.6668,127200.0
2005-05-12 11:00:00,17.06,17.1,17.05,17.06,110600.0,10.673,10.698,10.6668,10.673,110600.0
2005-05-12 11:10:00,17.06,17.13,17.06,17.11,106200.0,10.673,10.7168,10.673,10.7043,106200.0
2005-05-12 11:20:00,17.13,17.18,17.13,17.14,116000.0,10.7168,10.7481,10.7168,10.7231,116000.0
2005-05-12 11:30:00,17.14,17.16,17.13,17.16,103200.0,10.7231,10.7356,10.7168,10.7356,103200.0
2005-05-12 11:40:00,17.15,17.18,17.15,17.15,101000.0,10.7293,10.7481,10.7293,10.7293,101000.0
2005-05-12 11:50:00,17.15,17.15,17.07,17.11,146600.0,10.7293,10.7293,10.6793,10.7043,146600.0
2005-05-12 12:00:00,17.1,17.12,17.08,17.09,125600.0,10.698,10.7105,10.6855,10.6918,125600.0
2005-05-12 12:10:00,17.09,17.09,17.03,17.05,170400.0,10.6918,10.6918,10.6542,10.6668,170400.0
2005-05-12 12:20:00,17.06,17.06,17.02,17.02,194800.0,10.673,10.673,10.648,10.648,194800.0
2005-05-12 12:30:00,17.01,17.01,16.96,16.97,241000.0,10.6417,10.6417,10.6104,10.6167,241000.0
2005-05-12 12:40:00,16.96,16.97,16.93,16.93,218400.0,10.6104,10.6167,10.5917,10.5917,218400.0
2005-05-12 12:50:00,16.94,16.94,16.92,16.93,136600.0,10.5979,10.5979,10.5854,10.5917,136600.0
2005-05-12 13:00:00,16.93,16.93,16.88,16.89,147800.0,10.5917,10.5917,10.5604,10.5667,147800.0
2005-05-12 13:10:00,16.89,16.89,16.85,16.86,119600.0,10.5667,10.5667,10.5416,10.5479,119600.0
2005-05-12 13:20:00,16.87,16.87,16.84,16.85,107800.0,10.5541,10.5541,10.5354,10.5416,107800.0
2005-05-12 13:30:00,16.85,16.86,16.8,16.81,166200.0,10.5416,10.5479,10.5103,10.5166,166200.0
2005-05-12 13:40:00,16.81,16.81,16.65,16.68,347600.0,10.5166,10.5166,10.4165,10.4353,347600.0
2005-05-12 13:50:00,16.64,16.7,16.63,16.63,231800.0,10.4102,10.4478,10.404,10.404,231800.0
2005-05-12 14:00:00,16.63,16.67,16.61,16.61,223000.0,10.404,10.429,10.3915,10.3915,223000.0
2005-05-12 14:10:00,16.61,16.61,16.53,16.54,274200.0,10.3915,10.3915,10.3414,10.3477,274200.0
2005-05-12 14:20:00,16.54,16.54,16.48,16.5,392400.0,10.3477,10.3477,10.3102,10.3227,392400.0
2005-05-12 14:30:00,16.5,16.6,16.5,16.6,139000.0,10.3227,10.3852,10.3227,10.3852,139000.0
2005-05-12 14:40:00,16.6,16.6,16.53,16.56,164200.0,10.3852,10.3852,10.3414,10.3602,164200.0
2005-05-12 14:50:00,16.56,16.57,16.54,16.56,171800.0,10.3602,10.3665,10.3477,10.3602,171800.0
2005-05-12 15:00:00,16.55,16.56,16.53,16.54,259600.0,10.3539,10.3602,10.3414,10.3477,259600.0
2005-05-12 15:10:00,16.54,16.55,16.5,16.5,257800.0,10.3477,10.3539,10.3227,10.3227,257800.0
2005-05-12 15:20:00,16.5,16.5,16.43,16.47,441800.0,10.3227,10.3227,10.2789,10.3039,441800.0
2005-05-12 15:30:00,16.47,16.48,16.41,16.43,429000.0,10.3039,10.3102,10.2664,10.2789,429000.0
2005-05-12 15:40:00,16.43,16.57,16.43,16.54,286600.0,10.2789,10.3665,10.2789,10.3477,286600.0
2005-05-12 15:50:00,16.54,16.55,16.48,16.53,580800.0,10.3477,10.3539,10.3102,10.3414,580800.0
2005-05-13 09:30:00,16.58,16.64,16.5,16.6,155400.0,10.3727,10.4102,10.3227,10.3852,155400.0
2005-05-13 09:40:00,16.61,16.61,16.51,16.52,145400.0,10.3915,10.3915,10.3289,10.3352,145400.0
2005-05-13 09:50:00,16.52,16.52,16.28,16.28,324000.0,10.3352,10.3352,10.185,10.185,324000.0
2005-05-13 10:00:00,16.28,16.35,16.18,16.2,261800.0,10.185,10.2288,10.1225,10.135,261800.0
2005-05-13 10:10:00,16.23,16.3,16.1,16.26,328600.0,10.1537,10.1975,10.0724,10.1725,328600.0
2005-05-13 10:20:00,16.26,16.33,16.2,16.28,169600.0,10.1725,10.2163,10.135,10.185,169600.0
2005-05-13 10:30:00,16.28,16.34,16.26,16.29,187000.0,10.185,10.2226,10.1725,10.1913,187000.0
2005-05-13 10:40:00,16.28,16.39,16.28,16.3,178600.0,10.185,10.2538,10.185,10.1975,178600.0
2005-05-13 10:50:00,16.29,16.48,16.27,16.47,181800.0,10.1913,10.3102,10.1788,10.3039,181800.0
2005-05-13 11:00:00,16.5,16.5,16.4,16.41,154400.0,10.3227,10.3227,10.2601,10.2664,154400.0
2005-05-13 11:10:00,16.42,16.44,16.39,16.4,72800.0,10.2726,10.2851,10.2538,10.2601,72800.0
2005-05-13 11:20:00,16.4,16.42,16.3,16.39,159600.0,10.2601,10.2726,10.1975,10.2538,159600.0
2005-05-13 11:30:00,16.39,16.39,16.33,16.36,70800.0,10.2538,10.2538,10.2163,10.2351,70800.0
2005-05-13 11:40:00,16.36,16.42,16.36,16.38,103200.0,10.2351,10.2726,10.2351,10.2476,103200.0
2005-05-13 11:50:00,16.38,16.41,16.33,16.34,159600.0,10.2476,10.2664,10.2163,10.2226,159600.0
2005-05-13 12:00:00,16.34,16.36,16.33,16.34,132600.0,10.2226,10.2351,10.2163,10.2226,132600.0
2005-05-13 12:10:00,16.35,16.36,16.33,16.35,53200.0,10.2288,10.2351,10.2163,10.2288,53200.0
2005-05-13 12:20:00,16.35,16.38,16.28,16.32,300200.0,10.2288,10.2476,10.185,10.2101,300200.0
2005-05-13 12:30:00,16.32,16.32,16.23,16.23,184200.0,10.2101,10.2101,10.1537,10.1537,184200.0
2005-05-13 12:40:00,16.23,16.23,16.15,16.15,111600.0,10.1537,10.1537,10.1037,10.1037,111600.0
2005-05-13 12:50:00,16.15,16.15,16.09,16.11,170200.0,10.1037,10.1037,10.0662,10.0787,170200.0
2005-05-13 13:00:00,16.12,16.14,16.11,16.11,51400.0,10.0849,10.0974,10.0787,10.0787,51400.0
2005-05-13 13:10:00,16.11,16.11,16.06,16.07,161600.0,10.0787,10.0787,10.0474,10.0536,161600.0
2005-05-13 13:20:00,16.08,16.08,16.0,16.02,177200.0,10.0599,10.0599,10.0099,10.0224,177200.0
2005-05-13 13:30:00,16.02,16.04,15.97,16.02,287800.0,10.0224,10.0349,9.9911,10.0224,287800.0
2005-05-13 13:40:00,16.02,16.04,15.97,16.01,158200.0,10.0224,10.0349,9.9911,10.0161,158200.0
2005-05-13 13:50:00,16.02,16.03,15.98,16.0,84000.0,10.0224,10.0286,9.9973,10.0099,84000.0
2005-05-13 14:00:00,16.0,16.0,15.98,15.99,110600.0,10.0099,10.0099,9.9973,10.0036,110600.0
2005-05-13 14:10:00,15.99,15.99,15.93,15.93,225800.0,10.0036,10.0036,9.9661,9.9661,225800.0
2005-05-13 14:20:00,15.93,15.95,15.9,15.92,105800.0,9.9661,9.9786,9.9473,9.9598,105800.0
2005-05-13 14:30:00,15.91,15.92,15.8,15.81,307200.0,9.9536,9.9598,9.8847,9.891,307200.0
2005-05-13 14:40:00,15.81,15.83,15.79,15.82,207800.0,9.891,9.9035,9.8785,9.8972,207800.0
2005-05-13 14:50:00,15.83,15.97,15.83,15.96,300000.0,9.9035,9.9911,9.9035,9.9848,300000.0
2005-05-13 15:00:00,15.96,15.97,15.93,15.97,198800.0,9.9848,9.9911,9.9661,9.9911,198800.0
2005-05-13 15:10:00,15.97,16.03,15.96,16.02,260400.0,9.9911,10.0286,9.9848,10.0224,260400.0
2005-05-13 15:20:00,16.02,16.1,16.02,16.08,221800.0,10.0224,10.0724,10.0224,10.0599,221800.0
2005-05-13 15:30:00,16.08,16.08,16.0,16.07,256400.0,10.0599,10.0599,10.0099,10.0536,256400.0
2005-05-13 15:40:00,16.07,16.08,16.03,16.05,348600.0,10.0536,10.0599,10.0286,10.0411,348600.0
2005-05-13 15:50:00,16.05,16.07,16.0,16.04,379000.0,10.0411,10.0536,10.0099,10.0349,379000.0
2005-05-16 09:30:00,16.0,16.1,15.99,16.09,322800.0,10.0099,10.0724,10.0036,10.0662,322800.0
2005-05-16 09:40:00,16.1,16.14,16.0,16.03,137400.0,10.0724,10.0974,10.0099,10.0286,137400.0
2005-05-16 09:50:00,16.03,16.05,15.93,15.93,189400.0,10.0286,10.0411,9.9661,9.9661,189400.0
2005-05-16 10:00:00,15.93,16.0,15.93,15.94,161600.0,9.9661,10.0099,9.9661,9.9723,161600.0
2005-05-16 10:10:00,15.94,15.94,15.83,15.92,182400.0,9.9723,9.9723,9.9035,9.9598,182400.0
2005-05-16 10:20:00,15.91,15.97,15.84,15.97,225200.0,9.9536,9.9911,9.9098,9.9911,225200.0
2005-05-16 10:30:00,15.97,15.99,15.93,15.97,208600.0,9.9911,10.0036,9.9661,9.9911,208600.0
2005-05-16 10:40:00,15.97,16.02,15.97,15.98,274600.0,9.9911,10.0224,9.9911,9.9973,274600.0
2005-05-16 10:50:00,15.97,15.99,15.94,15.96,152000.0,9.9911,10.0036,9.9723,9.9848,152000.0
2005-05-16 11:00:00,15.96,15.96,15.87,15.89,147000.0,9.9848,9.9848,9.9285,9.941,147000.0
2005-05-16 11:10:00,15.9,15.95,15.9,15.95,127200.0,9.9473,9.9786,9.9473,9.9786,127200.0
2005-05-16 11:20:00,15.95,15.95,15.91,15.92,98400.0,9.9786,9.9786,9.9536,9.9598,98400.0
2005-05-16 11:30:00,15.91,15.92,15.9,15.9,102600.0,9.9536,9.9598,9.9473,9.9473,102600.0
2005-05-16 11:40:00,15.9,15.9,15.81,15.82,190200.0,9.9473,9.9473,9.891,9.8972,190200.0
2005-05-16 11:50:00,15.81,15.83,15.76,15.82,183000.0,9.891,9.9035,9.8597,9.8972,183000.0
2005-05-16 12:00:00,15.82,15.85,15.8,15.85,185800.0,9.8972,9.916,9.8847,9.916,185800.0
2005-05-16 12:10:00,15.84,15.87,15.84,15.85,125800.0,9.9098,9.9285,9.9098,9.916,125800.0
2005-05-16 12:20:00,15.86,15.87,15.85,15.86,372600.0,9.9223,9.9285,9.916,9.9223,372600.0
2005-05-16 12:30:00,15.86,15.88,15.86,15.88,72000.0,9.9223,9.9348,9.9223,9.9348,72000.0
2005-05-16 12:40:00,15.88,15.9,15.87,15.9,159400.0,9.9348,9.9473,9.9285,9.9473,159400.0
2005-05-16 12:50:00,15.9,15.9,15.89,15.9,53800.0,9.9473,9.9473,9.941,9.9473,53800.0
2005-05-16 13:00:00,15.9,15.91,15.88,15.9,282200.0,9.9473,9.9536,9.9348,9.9473,282200.0
2005-05-16 13:10:00,15.89,15.89,15.85,15.87,276400.0,9.941,9.941,9.916,9.9285,276400.0
2005-05-16 13:20:00,15.87,15.88,15.87,15.87,120000.0,9.9285,9.9348,9.9285,9.9285,120000.0
2005-05-16 13:30:00,15.87,15.87,15.85,15.85,218400.0,9.9285,9.9285,9.916,9.916,218400.0
2005-05-16 13:40:00,15.85,15.88,15.85,15.86,225000.0,9.916,9.9348,9.916,9.9223,225000.0
2005-05-16 13:50:00,15.87,15.9,15.87,15.88,126400.0,9.9285,9.9473,9.9285,9.9348,126400.0
2005-05-16 14:00:00,15.88,15.89,15.85,15.88,129200.0,9.9348,9.941,9.916,9.9348,129200.0
2005-05-16 14:10:00,15.88,15.9,15.87,15.88,67400.0,9.9348,9.9473,9.9285,9.9348,67400.0
2005-05-16 14:20:00,15.88,15.88,15.83,15.86,85200.0,9.9348,9.9348,9.9035,9.9223,85200.0
2005-05-16 14:30:00,15.87,15.87,15.83,15.85,188200.0,9.9285,9.9285,9.9035,9.916,188200.0
2005-05-16 14:40:00,15.85,15.86,15.84,15.86,95800.0,9.916,9.9223,9.9098,9.9223,95800.0
2005-05-16 14:50:00,15.86,15.88,15.85,15.85,114000.0,9.9223,9.9348,9.916,9.916,114000.0
2005-05-16 15:00:00,15.85,15.89,15.84,15.88,138400.0,9.916,9.941,9.9098,9.9348,138400.0
2005-05-16 15:10:00,15.88,15.93,15.87,15.9,292800.0,9.9348,9.9661,9.9285,9.9473,292800.0
2005-05-16 15:20:00,15.91,15.99,15.91,15.98,189400.0,9.9536,10.0036,9.9536,9.9973,189400.0
2005-05-16 15:30:00,15.99,16.03,15.99,16.0,231200.0,10.0036,10.0286,10.0036,10.0099,231200.0
2005-05-16 15:40:00,16.01,16.04,16.0,16.02,317800.0,10.0161,10.0349,10.0099,10.0224,317800.0
2005-05-16 15:50:00,16.02,16.05,15.99,16.05,343200.0,10.0224,10.0411,10.0036,10.0411,343200.0
2005-05-17 09:30:00,16.23,16.39,16.16,16.38,253400.0,10.1537,10.2538,10.11,10.2476,253400.0
2005-05-17 09:40:00,16.38,16.43,16.34,16.38,279800.0,10.2476,10.2789,10.2226,10.2476,279800.0
2005-05-17 09:50:00,16.37,16.49,16.37,16.46,249600.0,10.2413,10.3164,10.2413,10.2976,249600.0
2005-05-17 10:00:00,16.46,16.48,16.4,16.45,227400.0,10.2976,10.3102,10.2601,10.2914,227400.0
2005-05-17 10:10:00,16.45,16.53,16.44,16.52,260000.0,10.2914,10.3414,10.2851,10.3352,260000.0
2005-05-17 10:20:00,16.53,16.6,16.5,16.5,249600.0,10.3414,10.3852,10.3227,10.3227,249600.0
2005-05-17 10:30:00,16.5,16.52,16.38,16.46,317600.0,10.3227,10.3352,10.2476,10.2976,317600.0
2005-05-17 10:40:00,16.47,16.53,16.43,16.46,254200.0,10.3039,10.3414,10.2789,10.2976,254200.0
2005-05-17 10:50:00,16.47,16.53,16.46,16.53,206600.0,10.3039,10.3414,10.2976,10.3414,206600.0
2005-05-17 11:00:00,16.53,16.53,16.5,16.5,120800.0,10.3414,10.3414,10.3227,10.3227,120800.0
2005-05-17 11:10:00,16.5,16.52,16.48,16.49,164800.0,10.3227,10.3352,10.3102,10.3164,164800.0
2005-05-17 11:20:00,16.48,16.48,16.43,16.44,86400.0,10.3102,10.3102,10.2789,10.2851,86400.0
2005-05-17 11:30:00,16.43,16.5,16.43,16.5,88600.0,10.2789,10.3227,10.2789,10.3227,88600.0
2005-05-17 11:40:00,16.5,16.52,16.48,16.5,168200.0,10.3227,10.3352,10.3102,10.3227,168200.0
2005-05-17 11:50:00,16.5,16.54,16.5,16.5,234400.0,10.3227,10.3477,10.3227,10.3227,234400.0
2005-05-17 12:00:00,16.5,16.5,16.47,16.5,120000.0,10.3227,10.3227,10.3039,10.3227,120000.0
2005-05-17 12:10:00,16.5,16.5,16.48,16.5,71800.0,10.3227,10.3227,10.3102,10.3227,71800.0
2005-05-17 12:20:00,16.5,16.5,16.48,16.49,100600.0,10.3227,10.3227,10.3102,10.3164,100600.0
2005-05-17 12:30:00,16.49,16.52,16.48,16.5,62000.0,10.3164,10.3352,10.3102,10.3227,62000.0
2005-05-17 12:40:00,16.5,16.5,16.49,16.5,61000.0,10.3227,10.3227,10.3164,10.3227,61000.0
2005-05-17 12:50:00,16.5,16.52,16.5,16.52,40400.0,10.3227,10.3352,10.3227,10.3352,40400.0
2005-05-17 13:00:00,16.51,16.52,16.49,16.49,98000.0,10.3289,10.3352,10.3164,10.3164,98000.0
2005-05-17 13:10:00,16.5,16.5,16.5,16.5,77800.0,10.3227,10.3227,10.3227,10.3227,77800.0
2005-05-17 13:20:00,16.5,16.52,16.5,16.52,115400.0,10.3227,10.3352,10.3227,10.3352,115400.0
2005-05-17 13:30:00,16.52,16.55,16.5,16.52,83800.0,10.3352,10.3539,10.3227,10.3352,83800.0
2005-05-17 13:40:00,16.53,16.55,16.52,16.52,51400.0,10.3414,10.3539,10.3352,10.3352,51400.0
2005-05-17 13:50:00,16.52,16.55,16.52,16.55,49000.0,10.3352,10.3539,10.3352,10.3539,49000.0
2005-05-17 14:00:00,16.55,16.55,16.53,16.55,83200.0,10.3539,10.3539,10.3414,10.3539,83200.0
2005-05-17 14:10:00,16.54,16.6,16.54,16.59,195400.0,10.3477,10.3852,10.3477,10.379,195400.0
2005-05-17 14:20:00,16.59,16.6,16.58,16.6,92000.0,10.379,10.3852,10.3727,10.3852,92000.0
2005-05-17 14:30:00,16.6,16.68,16.59,16.65,318600.0,10.3852,10.4353,10.379,10.4165,318600.0
2005-05-17 14:40:00,16.65,16.7,16.65,16.66,111400.0,10.4165,10.4478,10.4165,10.4228,111400.0
2005-05-17 14:50:00,16.66,16.7,16.65,16.67,142200.0,10.4228,10.4478,10.4165,10.429,142200.0
2005-05-17 15:00:00,16.67,16.68,16.63,16.68,90000.0,10.429,10.4353,10.404,10.4353,90000.0
2005-05-17 15:10:00,16.67,16.72,16.66,16.71,117000.0,10.429,10.4603,10.4228,10.454,117000.0
2005-05-17 15:20:00,16.71,16.73,16.68,16.73,118400.0,10.454,10.4666,10.4353,10.4666,118400.0
2005-05-17 15:30:00,16.73,16.78,16.72,16.76,172200.0,10.4666,10.4978,10.4603,10.4853,172200.0
2005-05-17 15:40:00,16.76,16.84,16.76,16.82,348400.0,10.4853,10.5354,10.4853,10.5229,348400.0
2005-05-17 15:50:00,16.82,16.82,16.73,16.78,305600.0,10.5229,10.5229,10.4666,10.4978,305600.0
2005-05-18 09:30:00,16.97,17.05,16.92,17.05,268400.0,10.6167,10.6668,10.5854,10.6668,268400.0
2005-05-18 09:40:00,17.05,17.1,17.04,17.05,272000.0,10.6668,10.698,10.6605,10.6668,272000.0
2005-05-18 09:50:00,17.07,17.1,17.06,17.06,286600.0,10.6793,10.698,10.673,10.673,286600.0
2005-05-18 10:00:00,17.06,17.14,17.04,17.13,153200.0,10.673,10.7231,10.6605,10.7168,153200.0
2005-05-18 10:10:00,17.13,17.3,17.13,17.3,229400.0,10.7168,10.8232,10.7168,10.8232,229400.0
2005-05-18 10:20:00,17.3,17.36,17.23,17.29,191600.0,10.8232,10.8607,10.7794,10.8169,191600.0
2005-05-18 10:30:00,17.29,17.32,17.25,17.28,322400.0,10.8169,10.8357,10.7919,10.8106,322400.0
2005-05-18 10:40:00,17.28,17.33,17.27,17.28,95400.0,10.8106,10.8419,10.8044,10.8106,95400.0
2005-05-18 10:50:00,17.28,17.36,17.27,17.33,83400.0,10.8106,10.8607,10.8044,10.8419,83400.0
2005-05-18 11:00:00,17.33,17.35,17.3,17.32,235800.0,10.8419,10.8544,10.8232,10.8357,235800.0
2005-05-18 11:10:00,17.32,17.32,17.27,17.28,144000.0,10.8357,10.8357,10.8044,10.8106,144000.0
2005-05-18 11:20:00,17.28,17.31,17.23,17.26,154600.0,10.8106,10.8294,10.7794,10.7981,154600.0
2005-05-18 11:30:00,17.25,17.29,17.25,17.27,75400.0,10.7919,10.8169,10.7919,10.8044,75400.0
2005-05-18 11:40:00,17.26,17.32,17.25,17.29,80600.0,10.7981,10.8357,10.7919,10.8169,80600.0
2005-05-18 11:50:00,17.29,17.32,17.28,17.32,66800.0,10.8169,10.8357,10.8106,10.8357,66800.0
2005-05-18 12:00:00,17.31,17.38,17.31,17.38,123600.0,10.8294,10.8732,10.8294,10.8732,123600.0
2005-05-18 12:10:00,17.38,17.45,17.38,17.42,105600.0,10.8732,10.917,10.8732,10.8982,105600.0
2005-05-18 12:20:00,17.42,17.45,17.38,17.38,110200.0,10.8982,10.917,10.8732,10.8732,110200.0
2005-05-18 12:30:00,17.37,17.38,17.33,17.36,80400.0,10.8669,10.8732,10.8419,10.8607,80400.0
2005-05-18 12:40:00,17.36,17.4,17.36,17.4,130200.0,10.8607,10.8857,10.8607,10.8857,130200.0
2005-05-18 12:50:00,17.4,17.46,17.4,17.45,167600.0,10.8857,10.9233,10.8857,10.917,167600.0
2005-05-18 13:00:00,17.45,17.46,17.39,17.39,83800.0,10.917,10.9233,10.8795,10.8795,83800.0
2005-05-18 13:10:00,17.39,17.39,17.36,17.36,89000.0,10.8795,10.8795,10.8607,10.8607,89000.0
2005-05-18 13:20:00,17.37,17.4,17.35,17.36,93600.0,10.8669,10.8857,10.8544,10.8607,93600.0
2005-05-18 13:30:00,17.36,17.38,17.35,17.36,57000.0,10.8607,10.8732,10.8544,10.8607,57000.0
2005-05-18 13:40:00,17.35,17.36,17.32,17.32,48800.0,10.8544,10.8607,10.8357,10.8357,48800.0
2005-05-18 13:50:00,17.31,17.31,17.24,17.24,155200.0,10.8294,10.8294,10.7856,10.7856,155200.0
2005-05-18 14:00:00,17.24,17.25,17.21,17.23,96800.0,10.7856,10.7919,10.7669,10.7794,96800.0
2005-05-18 14:10:00,17.24,17.24,17.2,17.24,146200.0,10.7856,10.7856,10.7606,10.7856,146200.0
2005-05-18 14:20:00,17.23,17.24,17.22,17.23,82400.0,10.7794,10.7856,10.7731,10.7794,82400.0
2005-05-18 14:30:00,17.23,17.29,17.2,17.28,247200.0,10.7794,10.8169,10.7606,10.8106,247200.0
2005-05-18 14:40:00,17.28,17.29,17.22,17.23,202000.0,10.8106,10.8169,10.7731,10.7794,202000.0
2005-05-18 14:50:00,17.23,17.27,17.23,17.25,93800.0,10.7794,10.8044,10.7794,10.7919,93800.0
2005-05-18 15:00:00,17.24,17.25,17.22,17.23,233400.0,10.7856,10.7919,10.7731,10.7794,233400.0
2005-05-18 15:10:00,17.22,17.28,17.21,17.28,65200.0,10.7731,10.8106,10.7669,10.8106,65200.0
2005-05-18 15:20:00,17.28,17.29,17.22,17.22,172600.0,10.8106,10.8169,10.7731,10.7731,172600.0
2005-05-18 15:30:00,17.23,17.24,17.18,17.22,158200.0,10.7794,10.7856,10.7481,10.7731,158200.0
2005-05-18 15:40:00,17.22,17.26,17.21,17.22,121000.0,10.7731,10.7981,10.7669,10.7731,121000.0
2005-05-18 15:50:00,17.22,17.23,17.15,17.18,257600.0,10.7731,10.7794,10.7293,10.7481,257600.0
2005-05-19 09:30:00,17.2,17.2,17.0,17.14,184800.0,10.7606,10.7606,10.6355,10.7231,184800.0
2005-05-19 09:40:00,17.14,17.23,17.13,17.21,222400.0,10.7231,10.7794,10.7168,10.7669,222400.0
2005-05-19 09:50:00,17.2,17.2,17.09,17.15,158800.0,10.7606,10.7606,10.6918,10.7293,158800.0
2005-05-19 10:00:00,17.13,17.19,17.11,17.14,77800.0,10.7168,10.7543,10.7043,10.7231,77800.0
2005-05-19 10:10:00,17.15,17.16,17.06,17.08,176200.0,10.7293,10.7356,10.673,10.6855,176200.0
2005-05-19 10:20:00,17.09,17.13,17.05,17.05,109200.0,10.6918,10.7168,10.6668,10.6668,109200.0
2005-05-19 10:30:00,17.05,17.07,16.93,16.94,149600.0,10.6668,10.6793,10.5917,10.5979,149600.0
2005-05-19 10:40:00,16.93,16.98,16.93,16.95,80800.0,10.5917,10.623,10.5917,10.6042,80800.0
2005-05-19 10:50:00,16.95,16.97,16.94,16.97,95200.0,10.6042,10.6167,10.5979,10.6167,95200.0
2005-05-19 11:00:00,16.98,16.99,16.96,16.97,99600.0,10.623,10.6292,10.6104,10.6167,99600.0
2005-05-19 11:10:00,16.97,17.07,16.97,17.04,117000.0,10.6167,10.6793,10.6167,10.6605,117000.0
2005-05-19 11:20:00,17.05,17.05,17.03,17.04,31400.0,10.6668,10.6668,10.6542,10.6605,31400.0
2005-05-19 11:30:00,17.04,17.1,17.04,17.09,82800.0,10.6605,10.698,10.6605,10.6918,82800.0
2005-05-19 11:40:00,17.08,17.11,17.07,17.1,113600.0,10.6855,10.7043,10.6793,10.698,113600.0
2005-05-19 11:50:00,17.09,17.12,17.09,17.1,54600.0,10.6918,10.7105,10.6918,10.698,54600.0
2005-05-19 12:00:00,17.1,17.11,17.04,17.07,75800.0,10.698,10.7043,10.6605,10.6793,75800.0
2005-05-19 12:10:00,17.06,17.11,17.05,17.08,42000.0,10.673,10.7043,10.6668,10.6855,42000.0
2005-05-19 12:20:00,17.08,17.11,17.07,17.1,37800.0,10.6855,10.7043,10.6793,10.698,37800.0
2005-05-19 12:30:00,17.08,17.09,16.99,16.99,72400.0,10.6855,10.6918,10.6292,10.6292,72400.0
2005-05-19 12:40:00,16.99,16.99,16.93,16.93,57200.0,10.6292,10.6292,10.5917,10.5917,57200.0
2005-05-19 12:50:00,16.93,17.04,16.93,17.04,70600.0,10.5917,10.6605,10.5917,10.6605,70600.0
2005-05-19 13:00:00,17.05,17.09,17.05,17.08,44200.0,10.6668,10.6918,10.6668,10.6855,44200.0
2005-05-19 13:10:00,17.08,17.09,17.07,17.08,39600.0,10.6855,10.6918,10.6793,10.6855,39600.0
2005-05-19 13:20:00,17.08,17.1,17.08,17.08,17800.0,10.6855,10.698,10.6855,10.6855,17800.0
2005-05-19 13:30:00,17.07,17.11,17.07,17.11,24800.0,10.6793,10.7043,10.6793,10.7043,24800.0
2005-05-19 13:40:00,17.09,17.12,17.09,17.1,48600.0,10.6918,10.7105,10.6918,10.698,48600.0
2005-05-19 13:50:00,17.1,17.1,17.08,17.08,104800.0,10.698,10.698,10.6855,10.6855,104800.0
2005-05-19 14:00:00,17.07,17.08,17.02,17.04,63600.0,10.6793,10.6855,10.648,10.6605,63600.0
2005-05-19 14:10:00,17.05,17.09,17.04,17.08,61000.0,10.6668,10.6918,10.6605,10.6855,61000.0
2005-05-19 14:20:00,17.08,17.13,17.08,17.11,65000.0,10.6855,10.7168,10.6855,10.7043,65000.0
2005-05-19 14:30:00,17.11,17.12,17.05,17.07,59600.0,10.7043,10.7105,10.6668,10.6793,59600.0
2005-05-19 14:40:00,17.07,17.08,17.03,17.08,50000.0,10.6793,10.6855,10.6542,10.6855,50000.0
2005-05-19 14:50:00,17.08,17.1,17.06,17.07,37400.0,10.6855,10.698,10.673,10.6793,37400.0
2005-05-19 15:00:00,17.08,17.14,17.04,17.11,105400.0,10.6855,10.7231,10.6605,10.7043,105400.0
2005-05-19 15:10:00,17.11,17.11,17.09,17.11,39800.0,10.7043,10.7043,10.6918,10.7043,39800.0
2005-05-19 15:20:00,17.11,17.13,17.11,17.12,34600.0,10.7043,10.7168,10.7043,10.7105,34600.0
2005-05-19 15:30:00,17.11,17.14,17.11,17.14,70200.0,10.7043,10.7231,10.7043,10.7231,70200.0
2005-05-19 15:40:00,17.14,17.15,17.12,17.15,79200.0,10.7231,10.7293,10.7105,10.7293,79200.0
2005-05-19 15:50:00,17.14,17.18,17.13,17.16,137400.0,10.7231,10.7481,10.7168,10.7356,137400.0
2005-05-20 09:30:00,17.11,17.11,16.83,16.89,259800.0,10.7043,10.7043,10.5291,10.5667,259800.0
2005-05-20 09:40:00,16.89,16.99,16.84,16.98,143000.0,10.5667,10.6292,10.5354,10.623,143000.0
2005-05-20 09:50:00,16.99,17.03,16.95,16.97,131600.0,10.6292,10.6542,10.6042,10.6167,131600.0
2005-05-20 10:00:00,16.98,17.04,16.95,17.0,153400.0,10.623,10.6605,10.6042,10.6355,153400.0
2005-05-20 10:10:00,17.0,17.02,16.96,16.97,77000.0,10.6355,10.648,10.6104,10.6167,77000.0
2005-05-20 10:20:00,16.98,17.0,16.98,17.0,126400.0,10.623,10.6355,10.623,10.6355,126400.0
2005-05-20 10:30:00,16.99,16.99,16.89,16.89,135200.0,10.6292,10.6292,10.5667,10.5667,135200.0
2005-05-20 10:40:00,16.89,16.89,16.83,16.87,93600.0,10.5667,10.5667,10.5291,10.5541,93600.0
2005-05-20 10:50:00,16.88,16.92,16.87,16.88,110200.0,10.5604,10.5854,10.5541,10.5604,110200.0
2005-05-20 11:00:00,16.88,16.89,16.86,16.88,134400.0,10.5604,10.5667,10.5479,10.5604,134400.0
2005-05-20 11:10:00,16.88,16.93,16.88,16.9,102200.0,10.5604,10.5917,10.5604,10.5729,102200.0
2005-05-20 11:20:00,16.9,16.92,16.89,16.9,34000.0,10.5729,10.5854,10.5667,10.5729,34000.0
2005-05-20 11:30:00,16.9,16.92,16.89,16.92,89400.0,10.5729,10.5854,10.5667,10.5854,89400.0
2005-05-20 11:40:00,16.92,16.93,16.91,16.91,77400.0,10.5854,10.5917,10.5792,10.5792,77400.0
2005-05-20 11:50:00,16.9,16.91,16.89,16.9,73000.0,10.5729,10.5792,10.5667,10.5729,73000.0
2005-05-20 12:00:00,16.9,16.91,16.89,16.89,58800.0,10.5729,10.5792,10.5667,10.5667,58800.0
2005-05-20 12:10:00,16.89,16.9,16.89,16.9,52200.0,10.5667,10.5729,10.5667,10.5729,52200.0
2005-05-20 12:20:00,16.9,16.92,16.89,16.92,32600.0,10.5729,10.5854,10.5667,10.5854,32600.0
2005-05-20 12:30:00,16.92,16.93,16.91,16.92,21800.0,10.5854,10.5917,10.5792,10.5854,21800.0
2005-05-20 12:40:00,16.92,16.93,16.91,16.92,21400.0,10.5854,10.5917,10.5792,10.5854,21400.0
2005-05-20 12:50:00,16.91,16.93,16.9,16.92,27000.0,10.5792,10.5917,10.5729,10.5854,27000.0
2005-05-20 13:00:00,16.93,16.93,16.91,16.92,25200.0,10.5917,10.5917,10.5792,10.5854,25200.0
2005-05-20 13:10:00,16.92,16.92,16.9,16.9,28800.0,10.5854,10.5854,10.5729,10.5729,28800.0
2005-05-20 13:20:00,16.91,16.91,16.89,16.9,40200.0,10.5792,10.5792,10.5667,10.5729,40200.0
2005-05-20 13:30:00,16.9,16.93,16.9,16.92,47000.0,10.5729,10.5917,10.5729,10.5854,47000.0
2005-05-20 13:40:00,16.92,16.95,16.92,16.94,308400.0,10.5854,10.6042,10.5854,10.5979,308400.0
2005-05-20 13:50:00,16.94,16.95,16.92,16.94,42000.0,10.5979,10.6042,10.5854,10.5979,42000.0
2005-05-20 14:00:00,16.95,16.95,16.93,16.93,110600.0,10.6042,10.6042,10.5917,10.5917,110600.0
2005-05-20 14:10:00,16.93,16.94,16.91,16.91,66000.0,10.5917,10.5979,10.5792,10.5792,66000.0
2005-05-20 14:20:00,16.91,16.92,16.88,16.89,101000.0,10.5792,10.5854,10.5604,10.5667,101000.0
2005-05-20 14:30:00,16.89,16.9,16.86,16.86,98200.0,10.5667,10.5729,10.5479,10.5479,98200.0
2005-05-20 14:40:00,16.86,16.88,16.84,16.84,80000.0,10.5479,10.5604,10.5354,10.5354,80000.0
2005-05-20 14:50:00,16.84,16.86,16.79,16.81,294800.0,10.5354,10.5479,10.5041,10.5166,294800.0
2005-05-20 15:00:00,16.81,16.82,16.79,16.81,85000.0,10.5166,10.5229,10.5041,10.5166,85000.0
2005-05-20 15:10:00,16.81,16.86,16.81,16.85,110200.0,10.5166,10.5479,10.5166,10.5416,110200.0
2005-05-20 15:20:00,16.85,16.89,16.85,16.89,58600.0,10.5416,10.5667,10.5416,10.5667,58600.0
2005-05-20 15:30:00,16.89,16.92,16.89,16.9,85400.0,10.5667,10.5854,10.5667,10.5729,85400.0
2005-05-20 15:40:00,16.9,16.91,16.87,16.88,109800.0,10.5729,10.5792,10.5541,10.5604,109800.0
2005-05-20 15:50:00,16.88,16.94,16.88,16.91,301200.0,10.5604,10.5979,10.5604,10.5792,301200.0
2005-05-23 09:30:00,16.18,16.75,16.16,16.68,504000.0,10.1225,10.4791,10.11,10.4353,504000.0
2005-05-23 09:40:00,16.74,16.85,16.65,16.78,372600.0,10.4728,10.5416,10.4165,10.4978,372600.0
2005-05-23 09:50:00,16.76,16.94,16.73,16.93,280800.0,10.4853,10.5979,10.4666,10.5917,280800.0
2005-05-23 10:00:00,16.95,17.0,16.9,16.9,216200.0,10.6042,10.6355,10.5729,10.5729,216200.0
2005-05-23 10:10:00,16.91,17.02,16.91,16.92,212200.0,10.5792,10.648,10.5792,10.5854,212200.0
2005-05-23 10:20:00,16.91,16.92,16.83,16.92,352400.0,10.5792,10.5854,10.5291,10.5854,352400.0
2005-05-23 10:30:00,16.93,16.99,16.92,16.93,97800.0,10.5917,10.6292,10.5854,10.5917,97800.0
2005-05-23 10:40:00,16.94,17.0,16.92,16.95,126800.0,10.5979,10.6355,10.5854,10.6042,126800.0
2005-05-23 10:50:00,16.94,16.95,16.9,16.95,57200.0,10.5979,10.6042,10.5729,10.6042,57200.0
2005-05-23 11:00:00,16.95,16.98,16.92,16.95,72600.0,10.6042,10.623,10.5854,10.6042,72600.0
2005-05-23 11:10:00,16.95,16.99,16.95,16.98,57000.0,10.6042,10.6292,10.6042,10.623,57000.0
2005-05-23 11:20:00,16.97,17.0,16.96,16.99,72800.0,10.6167,10.6355,10.6104,10.6292,72800.0
2005-05-23 11:30:00,17.0,17.0,16.95,16.95,86600.0,10.6355,10.6355,10.6042,10.6042,86600.0
2005-05-23 11:40:00,16.95,16.97,16.93,16.96,112800.0,10.6042,10.6167,10.5917,10.6104,112800.0
2005-05-23 11:50:00,16.97,17.05,16.96,17.04,74200.0,10.6167,10.6668,10.6104,10.6605,74200.0
2005-05-23 12:00:00,17.03,17.05,16.99,17.0,54400.0,10.6542,10.6668,10.6292,10.6355,54400.0
2005-05-23 12:10:00,16.99,17.0,16.98,16.99,21600.0,10.6292,10.6355,10.623,10.6292,21600.0
2005-05-23 12:20:00,16.98,17.0,16.97,16.99,44200.0,10.623,10.6355,10.6167,10.6292,44200.0
2005-05-23 12:30:00,16.99,17.07,16.99,16.99,50000.0,10.6292,10.6793,10.6292,10.6292,50000.0
2005-05-23 12:40:00,16.99,17.02,16.98,17.0,28800.0,10.6292,10.648,10.623,10.6355,28800.0
2005-05-23 12:50:00,17.0,17.03,16.99,16.99,21800.0,10.6355,10.6542,10.6292,10.6292,21800.0
2005-05-23 13:00:00,17.0,17.0,16.97,16.97,43600.0,10.6355,10.6355,10.6167,10.6167,43600.0
2005-05-23 13:10:00,16.97,16.99,16.96,16.99,76200.0,10.6167,10.6292,10.6104,10.6292,76200.0
2005-05-23 13:20:00,16.99,17.04,16.99,17.03,102400.0,10.6292,10.6605,10.6292,10.6542,102400.0
2005-05-23 13:30:00,17.03,17.07,17.03,17.05,55000.0,10.6542,10.6793,10.6542,10.6668,55000.0
2005-05-23 13:40:00,17.06,17.06,16.96,16.96,65200.0,10.673,10.673,10.6104,10.6104,65200.0
2005-05-23 13:50:00,16.97,17.0,16.96,17.0,40400.0,10.6167,10.6355,10.6104,10.6355,40400.0
2005-05-23 14:00:00,17.0,17.02,16.98,17.02,138400.0,10.6355,10.648,10.623,10.648,138400.0
2005-05-23 14:10:00,17.02,17.08,17.0,17.07,121800.0,10.648,10.6855,10.6355,10.6793,121800.0
2005-05-23 14:20:00,17.07,17.08,17.04,17.05,69000.0,10.6793,10.6855,10.6605,10.6668,69000.0
2005-05-23 14:30:00,17.06,17.09,17.06,17.08,51600.0,10.673,10.6918,10.673,10.6855,51600.0
2005-05-23 14:40:00,17.08,17.08,17.03,17.04,56600.0,10.6855,10.6855,10.6542,10.6605,56600.0
2005-05-23 14:50:00,17.04,17.08,17.03,17.07,56600.0,10.6605,10.6855,10.6542,10.6793,56600.0
2005-05-23 15:00:00,17.07,17.09,17.05,17.06,74400.0,10.6793,10.6918,10.6668,10.673,74400.0
2005-05-23 15:10:00,17.06,17.07,17.02,17.05,203400.0,10.673,10.6793,10.648,10.6668,203400.0
2005-05-23 15:20:00,17.05,17.08,17.03,17.05,137200.0,10.6668,10.6855,10.6542,10.6668,137200.0
2005-05-23 15:30:00,17.06,17.06,17.0,17.0,196000.0,10.673,10.673,10.6355,10.6355,196000.0
2005-05-23 15:40:00,17.0,17.0,16.93,16.94,309800.0,10.6355,10.6355,10.5917,10.5979,309800.0
2005-05-23 15:50:00,16.93,16.98,16.93,16.96,168000.0,10.5917,10.623,10.5917,10.6104,168000.0
2005-05-24 09:30:00,17.04,17.18,17.0,17.07,259000.0,10.6605,10.7481,10.6355,10.6793,259000.0
2005-05-24 09:40:00,17.07,17.11,17.05,17.1,229800.0,10.6793,10.7043,10.6668,10.698,229800.0
2005-05-24 09:50:00,17.1,17.15,17.06,17.11,284800.0,10.698,10.7293,10.673,10.7043,284800.0
2005-05-24 10:00:00,17.11,17.13,17.08,17.09,160000.0,10.7043,10.7168,10.6855,10.6918,160000.0
2005-05-24 10:10:00,17.09,17.18,17.06,17.12,179400.0,10.6918,10.7481,10.673,10.7105,179400.0
2005-05-24 10:20:00,17.11,17.11,17.07,17.09,61800.0,10.7043,10.7043,10.6793,10.6918,61800.0
2005-05-24 10:30:00,17.1,17.17,17.1,17.16,154800.0,10.698,10.7418,10.698,10.7356,154800.0
2005-05-24 10:40:00,17.16,17.19,17.16,17.18,123000.0,10.7356,10.7543,10.7356,10.7481,123000.0
2005-05-24 10:50:00,17.18,17.24,17.18,17.2,95200.0,10.7481,10.7856,10.7481,10.7606,95200.0
2005-05-24 11:00:00,17.2,17.21,17.15,17.18,118800.0,10.7606,10.7669,10.7293,10.7481,118800.0
2005-05-24 11:10:00,17.18,17.21,17.16,17.17,121600.0,10.7481,10.7669,10.7356,10.7418,121600.0
2005-05-24 11:20:00,17.17,17.2,17.16,17.16,137200.0,10.7418,10.7606,10.7356,10.7356,137200.0
2005-05-24 11:30:00,17.16,17.16,17.13,17.13,131800.0,10.7356,10.7356,10.7168,10.7168,131800.0
2005-05-24 11:40:00,17.14,17.18,17.14,17.18,122600.0,10.7231,10.7481,10.7231,10.7481,122600.0
2005-05-24 11:50:00,17.18,17.19,17.1,17.12,118600.0,10.7481,10.7543,10.698,10.7105,118600.0
2005-05-24 12:00:00,17.13,17.16,17.11,17.16,63600.0,10.7168,10.7356,10.7043,10.7356,63600.0
2005-05-24 12:10:00,17.16,17.18,17.13,17.14,66400.0,10.7356,10.7481,10.7168,10.7231,66400.0
2005-05-24 12:20:00,17.14,17.16,17.12,17.12,37400.0,10.7231,10.7356,10.7105,10.7105,37400.0
2005-05-24 12:30:00,17.12,17.14,17.11,17.13,52000.0,10.7105,10.7231,10.7043,10.7168,52000.0
2005-05-24 12:40:00,17.13,17.14,17.13,17.14,36600.0,10.7168,10.7231,10.7168,10.7231,36600.0
2005-05-24 12:50:00,17.14,17.15,17.11,17.11,56000.0,10.7231,10.7293,10.7043,10.7043,56000.0
2005-05-24 13:00:00,17.11,17.14,17.11,17.11,43600.0,10.7043,10.7231,10.7043,10.7043,43600.0
2005-05-24 13:10:00,17.11,17.13,17.09,17.13,52600.0,10.7043,10.7168,10.6918,10.7168,52600.0
2005-05-24 13:20:00,17.14,17.16,17.13,17.14,309000.0,10.7231,10.7356,10.7168,10.7231,309000.0
2005-05-24 13:30:00,17.14,17.17,17.14,17.15,93400.0,10.7231,10.7418,10.7231,10.7293,93400.0
2005-05-24 13:40:00,17.16,17.18,17.16,17.17,54200.0,10.7356,10.7481,10.7356,10.7418,54200.0
2005-05-24 13:50:00,17.17,17.21,17.17,17.21,87600.0,10.7418,10.7669,10.7418,10.7669,87600.0
2005-05-24 14:00:00,17.2,17.23,17.17,17.21,137200.0,10.7606,10.7794,10.7418,10.7669,137200.0
2005-05-24 14:10:00,17.21,17.23,17.18,17.21,152200.0,10.7669,10.7794,10.7481,10.7669,152200.0
2005-05-24 14:20:00,17.22,17.3,17.22,17.25,208400.0,10.7731,10.8232,10.7731,10.7919,208400.0
2005-05-24 14:30:00,17.25,17.29,17.23,17.28,94400.0,10.7919,10.8169,10.7794,10.8106,94400.0
2005-05-24 14:40:00,17.28,17.28,17.24,17.25,82800.0,10.8106,10.8106,10.7856,10.7919,82800.0
2005-05-24 14:50:00,17.25,17.3,17.25,17.3,105800.0,10.7919,10.8232,10.7919,10.8232,105800.0
2005-05-24 15:00:00,17.3,17.31,17.25,17.3,79800.0,10.8232,10.8294,10.7919,10.8232,79800.0
2005-05-24 15:10:00,17.3,17.31,17.27,17.3,132600.0,10.8232,10.8294,10.8044,10.8232,132600.0
2005-05-24 15:20:00,17.3,17.33,17.29,17.32,150400.0,10.8232,10.8419,10.8169,10.8357,150400.0
2005-05-24 15:30:00,17.32,17.32,17.29,17.31,133400.0,10.8357,10.8357,10.8169,10.8294,133400.0
2005-05-24 15:40:00,17.31,17.33,17.28,17.32,140000.0,10.8294,10.8419,10.8106,10.8357,140000.0
2005-05-24 15:50:00,17.32,17.34,17.27,17.3,237000.0,10.8357,10.8482,10.8044,10.8232,237000.0
2005-05-25 09:30:00,17.3,17.3,17.1,17.18,190000.0,10.8232,10.8232,10.698,10.7481,190000.0
2005-05-25 09:40:00,17.17,17.19,17.08,17.09,155400.0,10.7418,10.7543,10.6855,10.6918,155400.0
2005-05-25 09:50:00,17.07,17.17,17.07,17.14,225000.0,10.6793,10.7418,10.6793,10.7231,225000.0
2005-05-25 10:00:00,17.13,17.22,17.12,17.21,271600.0,10.7168,10.7731,10.7105,10.7669,271600.0
2005-05-25 10:10:00,17.21,17.22,17.18,17.21,243600.0,10.7669,10.7731,10.7481,10.7669,243600.0
2005-05-25 10:20:00,17.21,17.25,17.21,17.23,216600.0,10.7669,10.7919,10.7669,10.7794,216600.0
2005-05-25 10:30:00,17.23,17.23,17.15,17.18,184200.0,10.7794,10.7794,10.7293,10.7481,184200.0
2005-05-25 10:40:00,17.17,17.21,17.17,17.2,86600.0,10.7418,10.7669,10.7418,10.7606,86600.0
2005-05-25 10:50:00,17.19,17.22,17.12,17.13,106400.0,10.7543,10.7731,10.7105,10.7168,106400.0
2005-05-25 11:00:00,17.14,17.2,17.13,17.2,123000.0,10.7231,10.7606,10.7168,10.7606,123000.0
2005-05-25 11:10:00,17.2,17.2,17.18,17.2,105200.0,10.7606,10.7606,10.7481,10.7606,105200.0
2005-05-25 11:20:00,17.2,17.27,17.2,17.27,202000.0,10.7606,10.8044,10.7606,10.8044,202000.0
2005-05-25 11:30:00,17.26,17.27,17.25,17.25,832600.0,10.7981,10.8044,10.7919,10.7919,832600.0
2005-05-25 11:40:00,17.25,17.28,17.25,17.27,173000.0,10.7919,10.8106,10.7919,10.8044,173000.0
2005-05-25 11:50:00,17.26,17.27,17.25,17.25,727000.0,10.7981,10.8044,10.7919,10.7919,727000.0
2005-05-25 12:00:00,17.25,17.28,17.25,17.26,119400.0,10.7919,10.8106,10.7919,10.7981,119400.0
2005-05-25 12:10:00,17.26,17.33,17.26,17.3,194800.0,10.7981,10.8419,10.7981,10.8232,194800.0
2005-05-25 12:20:00,17.3,17.3,17.28,17.28,36200.0,10.8232,10.8232,10.8106,10.8106,36200.0
2005-05-25 12:30:00,17.27,17.32,17.27,17.31,64600.0,10.8044,10.8357,10.8044,10.8294,64600.0
2005-05-25 12:40:00,17.31,17.35,17.31,17.35,64200.0,10.8294,10.8544,10.8294,10.8544,64200.0
2005-05-25 12:50:00,17.35,17.35,17.32,17.33,58000.0,10.8544,10.8544,10.8357,10.8419,58000.0
2005-05-25 13:00:00,17.33,17.33,17.29,17.31,70000.0,10.8419,10.8419,10.8169,10.8294,70000.0
2005-05-25 13:10:00,17.31,17.31,17.25,17.25,44800.0,10.8294,10.8294,10.7919,10.7919,44800.0
2005-05-25 13:20:00,17.25,17.27,17.23,17.23,578200.0,10.7919,10.8044,10.7794,10.7794,578200.0
2005-05-25 13:30:00,17.24,17.27,17.22,17.27,148600.0,10.7856,10.8044,10.7731,10.8044,148600.0
2005-05-25 13:40:00,17.28,17.28,17.23,17.23,42800.0,10.8106,10.8106,10.7794,10.7794,42800.0
2005-05-25 13:50:00,17.23,17.25,17.23,17.25,45200.0,10.7794,10.7919,10.7794,10.7919,45200.0
2005-05-25 14:00:00,17.25,17.28,17.25,17.28,64400.0,10.7919,10.8106,10.7919,10.8106,64400.0
2005-05-25 14:10:00,17.29,17.32,17.28,17.32,82200.0,10.8169,10.8357,10.8106,10.8357,82200.0
2005-05-25 14:20:00,17.32,17.33,17.29,17.33,250400.0,10.8357,10.8419,10.8169,10.8419,250400.0
2005-05-25 14:30:00,17.33,17.35,17.29,17.31,102400.0,10.8419,10.8544,10.8169,10.8294,102400.0
2005-05-25 14:40:00,17.31,17.33,17.29,17.32,77000.0,10.8294,10.8419,10.8169,10.8357,77000.0
2005-05-25 14:50:00,17.32,17.33,17.3,17.32,87600.0,10.8357,10.8419,10.8232,10.8357,87600.0
2005-05-25 15:00:00,17.32,17.33,17.31,17.32,93600.0,10.8357,10.8419,10.8294,10.8357,93600.0
2005-05-25 15:10:00,17.32,17.34,17.3,17.31,299000.0,10.8357,10.8482,10.8232,10.8294,299000.0
2005-05-25 15:20:00,17.31,17.31,17.29,17.3,131600.0,10.8294,10.8294,10.8169,10.8232,131600.0
2005-05-25 15:30:00,17.3,17.31,17.29,17.3,379000.0,10.8232,10.8294,10.8169,10.8232,379000.0
2005-05-25 15:40:00,17.31,17.31,17.27,17.29,115600.0,10.8294,10.8294,10.8044,10.8169,115600.0
2005-05-25 15:50:00,17.27,17.32,17.26,17.31,201800.0,10.8044,10.8357,10.7981,10.8294,201800.0
2005-05-26 09:30:00,17.43,17.44,17.35,17.41,136600.0,10.9045,10.9107,10.8544,10.892,136600.0
2005-05-26 09:40:00,17.42,17.49,17.42,17.45,123800.0,10.8982,10.942,10.8982,10.917,123800.0
2005-05-26 09:50:00,17.44,17.44,17.38,17.39,68600.0,10.9107,10.9107,10.8732,10.8795,68600.0
2005-05-26 10:00:00,17.38,17.4,17.36,17.38,117800.0,10.8732,10.8857,10.8607,10.8732,117800.0
2005-05-26 10:10:00,17.39,17.45,17.38,17.45,121800.0,10.8795,10.917,10.8732,10.917,121800.0
2005-05-26 10:20:00,17.45,17.52,17.43,17.51,147600.0,10.917,10.9608,10.9045,10.9545,147600.0
2005-05-26 10:30:00,17.5,17.54,17.5,17.5,85600.0,10.9483,10.9733,10.9483,10.9483,85600.0
2005-05-26 10:40:00,17.51,17.53,17.48,17.5,56400.0,10.9545,10.967,10.9358,10.9483,56400.0
2005-05-26 10:50:00,17.5,17.5,17.42,17.44,73200.0,10.9483,10.9483,10.8982,10.9107,73200.0
2005-05-26 11:00:00,17.44,17.45,17.42,17.43,98200.0,10.9107,10.917,10.8982,10.9045,98200.0
2005-05-26 11:10:00,17.43,17.45,17.42,17.43,45800.0,10.9045,10.917,10.8982,10.9045,45800.0
2005-05-26 11:20:00,17.43,17.45,17.41,17.43,506800.0,10.9045,10.917,10.892,10.9045,506800.0
2005-05-26 11:30:00,17.43,17.45,17.41,17.43,54200.0,10.9045,10.917,10.892,10.9045,54200.0
2005-05-26 11:40:00,17.43,17.44,17.41,17.43,46200.0,10.9045,10.9107,10.892,10.9045,46200.0
2005-05-26 11:50:00,17.43,17.52,17.42,17.49,106000.0,10.9045,10.9608,10.8982,10.942,106000.0
2005-05-26 12:00:00,17.51,17.52,17.45,17.46,103400.0,10.9545,10.9608,10.917,10.9233,103400.0
2005-05-26 12:10:00,17.45,17.46,17.43,17.45,12200.0,10.917,10.9233,10.9045,10.917,12200.0
2005-05-26 12:20:00,17.47,17.5,17.46,17.49,55400.0,10.9295,10.9483,10.9233,10.942,55400.0
2005-05-26 12:30:00,17.5,17.51,17.49,17.5,34200.0,10.9483,10.9545,10.942,10.9483,34200.0
2005-05-26 12:40:00,17.51,17.53,17.51,17.53,31800.0,10.9545,10.967,10.9545,10.967,31800.0
2005-05-26 12:50:00,17.53,17.53,17.52,17.52,37000.0,10.967,10.967,10.9608,10.9608,37000.0
2005-05-26 13:00:00,17.52,17.57,17.52,17.55,55200.0,10.9608,10.9921,10.9608,10.9796,55200.0
2005-05-26 13:10:00,17.55,17.56,17.54,17.54,70200.0,10.9796,10.9858,10.9733,10.9733,70200.0
2005-05-26 13:20:00,17.53,17.56,17.5,17.52,82600.0,10.967,10.9858,10.9483,10.9608,82600.0
2005-05-26 13:30:00,17.52,17.53,17.5,17.53,49800.0,10.9608,10.967,10.9483,10.967,49800.0
2005-05-26 13:40:00,17.53,17.53,17.49,17.5,104600.0,10.967,10.967,10.942,10.9483,104600.0
2005-05-26 13:50:00,17.5,17.53,17.5,17.52,53600.0,10.9483,10.967,10.9483,10.9608,53600.0
2005-05-26 14:00:00,17.52,17.54,17.5,17.51,90400.0,10.9608,10.9733,10.9483,10.9545,90400.0
2005-05-26 14:10:00,17.51,17.52,17.47,17.49,82000.0,10.9545,10.9608,10.9295,10.942,82000.0
2005-05-26 14:20:00,17.48,17.5,17.47,17.49,47000.0,10.9358,10.9483,10.9295,10.942,47000.0
2005-05-26 14:30:00,17.49,17.49,17.46,17.46,51000.0,10.942,10.942,10.9233,10.9233,51000.0
2005-05-26 14:40:00,17.46,17.5,17.46,17.49,70000.0,10.9233,10.9483,10.9233,10.942,70000.0
2005-05-26 14:50:00,17.49,17.5,17.48,17.49,23800.0,10.942,10.9483,10.9358,10.942,23800.0
2005-05-26 15:00:00,17.49,17.5,17.48,17.49,68400.0,10.942,10.9483,10.9358,10.942,68400.0
2005-05-26 15:10:00,17.49,17.5,17.48,17.48,52400.0,10.942,10.9483,10.9358,10.9358,52400.0
2005-05-26 15:20:00,17.48,17.5,17.48,17.49,128800.0,10.9358,10.9483,10.9358,10.942,128800.0
2005-05-26 15:30:00,17.49,17.5,17.47,17.5,108400.0,10.942,10.9483,10.9295,10.9483,108400.0
2005-05-26 15:40:00,17.5,17.52,17.49,17.5,117600.0,10.9483,10.9608,10.942,10.9483,117600.0
2005-05-26 15:50:00,17.5,17.5,17.44,17.48,312000.0,10.9483,10.9483,10.9107,10.9358,312000.0
2005-05-27 09:30:00,17.58,17.74,17.53,17.7,141800.0,10.9983,11.0984,10.967,11.0734,141800.0
2005-05-27 09:40:00,17.7,17.74,17.64,17.74,121800.0,11.0734,11.0984,11.0359,11.0984,121800.0
2005-05-27 09:50:00,17.74,17.75,17.64,17.64,148400.0,11.0984,11.1047,11.0359,11.0359,148400.0
2005-05-27 10:00:00,17.64,17.67,17.61,17.65,62600.0,11.0359,11.0546,11.0171,11.0421,62600.0
2005-05-27 10:10:00,17.65,17.65,17.6,17.6,94200.0,11.0421,11.0421,11.0108,11.0108,94200.0
2005-05-27 10:20:00,17.59,17.63,17.56,17.61,114000.0,11.0046,11.0296,10.9858,11.0171,114000.0
2005-05-27 10:30:00,17.61,17.63,17.58,17.61,49200.0,11.0171,11.0296,10.9983,11.0171,49200.0
2005-05-27 10:40:00,17.61,17.62,17.6,17.61,33800.0,11.0171,11.0234,11.0108,11.0171,33800.0
2005-05-27 10:50:00,17.61,17.64,17.59,17.59,65800.0,11.0171,11.0359,11.0046,11.0046,65800.0
2005-05-27 11:00:00,17.59,17.63,17.58,17.63,48600.0,11.0046,11.0296,10.9983,11.0296,48600.0
2005-05-27 11:10:00,17.62,17.64,17.6,17.61,44200.0,11.0234,11.0359,11.0108,11.0171,44200.0
2005-05-27 11:20:00,17.61,17.67,17.61,17.66,42600.0,11.0171,11.0546,11.0171,11.0484,42600.0
2005-05-27 11:30:00,17.66,17.71,17.66,17.7,78800.0,11.0484,11.0797,11.0484,11.0734,78800.0
2005-05-27 11:40:00,17.7,17.72,17.68,17.72,63000.0,11.0734,11.0859,11.0609,11.0859,63000.0
2005-05-27 11:50:00,17.72,17.74,17.7,17.7,81800.0,11.0859,11.0984,11.0734,11.0734,81800.0
2005-05-27 12:00:00,17.7,17.71,17.68,17.68,74400.0,11.0734,11.0797,11.0609,11.0609,74400.0
2005-05-27 12:10:00,17.68,17.71,17.67,17.71,50000.0,11.0609,11.0797,11.0546,11.0797,50000.0
2005-05-27 12:20:00,17.71,17.74,17.7,17.73,48200.0,11.0797,11.0984,11.0734,11.0922,48200.0
2005-05-27 12:30:00,17.73,17.73,17.7,17.72,51400.0,11.0922,11.0922,11.0734,11.0859,51400.0
2005-05-27 12:40:00,17.71,17.71,17.65,17.65,33200.0,11.0797,11.0797,11.0421,11.0421,33200.0
2005-05-27 12:50:00,17.65,17.7,17.65,17.7,48000.0,11.0421,11.0734,11.0421,11.0734,48000.0
2005-05-27 13:00:00,17.7,17.7,17.65,17.67,28200.0,11.0734,11.0734,11.0421,11.0546,28200.0
2005-05-27 13:10:00,17.67,17.67,17.65,17.66,23000.0,11.0546,11.0546,11.0421,11.0484,23000.0
2005-05-27 13:20:00,17.66,17.68,17.66,17.68,27800.0,11.0484,11.0609,11.0484,11.0609,27800.0
2005-05-27 13:30:00,17.68,17.68,17.65,17.67,43800.0,11.0609,11.0609,11.0421,11.0546,43800.0
2005-05-27 13:40:00,17.68,17.68,17.66,17.68,49800.0,11.0609,11.0609,11.0484,11.0609,49800.0
2005-05-27 13:50:00,17.68,17.71,17.67,17.71,45000.0,11.0609,11.0797,11.0546,11.0797,45000.0
2005-05-27 14:00:00,17.71,17.72,17.68,17.71,29000.0,11.0797,11.0859,11.0609,11.0797,29000.0
2005-05-27 14:10:00,17.71,17.73,17.71,17.72,35400.0,11.0797,11.0922,11.0797,11.0859,35400.0
2005-05-27 14:20:00,17.73,17.74,17.72,17.73,14000.0,11.0922,11.0984,11.0859,11.0922,14000.0
2005-05-27 14:30:00,17.73,17.74,17.73,17.74,37000.0,11.0922,11.0984,11.0922,11.0984,37000.0
2005-05-27 14:40:00,17.73,17.78,17.72,17.77,73800.0,11.0922,11.1235,11.0859,11.1172,73800.0
2005-05-27 14:50:00,17.77,17.77,17.76,17.77,38600.0,11.1172,11.1172,11.1109,11.1172,38600.0
2005-05-27 15:00:00,17.77,17.77,17.73,17.73,43600.0,11.1172,11.1172,11.0922,11.0922,43600.0
2005-05-27 15:10:00,17.73,17.75,17.72,17.74,30200.0,11.0922,11.1047,11.0859,11.0984,30200.0
2005-05-27 15:20:00,17.74,17.75,17.73,17.75,94600.0,11.0984,11.1047,11.0922,11.1047,94600.0
2005-05-27 15:30:00,17.75,17.76,17.73,17.75,134800.0,11.1047,11.1109,11.0922,11.1047,134800.0
2005-05-27 15:40:00,17.75,17.75,17.72,17.72,81800.0,11.1047,11.1047,11.0859,11.0859,81800.0
2005-05-27 15:50:00,17.73,17.77,17.68,17.77,288800.0,11.0922,11.1172,11.0609,11.1172,288800.0
2005-05-31 09:30:00,17.58,17.58,17.41,17.41,230000.0,10.9983,10.9983,10.892,10.892,230000.0
2005-05-31 09:40:00,17.41,17.49,17.35,17.48,166200.0,10.892,10.942,10.8544,10.9358,166200.0
2005-05-31 09:50:00,17.48,17.49,17.29,17.3,150200.0,10.9358,10.942,10.8169,10.8232,150200.0
2005-05-31 10:00:00,17.29,17.35,17.18,17.24,230600.0,10.8169,10.8544,10.7481,10.7856,230600.0
2005-05-31 10:10:00,17.25,17.28,17.23,17.23,57000.0,10.7919,10.8106,10.7794,10.7794,57000.0
2005-05-31 10:20:00,17.24,17.32,17.22,17.31,152800.0,10.7856,10.8357,10.7731,10.8294,152800.0
2005-05-31 10:30:00,17.32,17.39,17.31,17.39,112000.0,10.8357,10.8795,10.8294,10.8795,112000.0
2005-05-31 10:40:00,17.39,17.53,17.38,17.52,148600.0,10.8795,10.967,10.8732,10.9608,148600.0
2005-05-31 10:50:00,17.52,17.55,17.46,17.46,58200.0,10.9608,10.9796,10.9233,10.9233,58200.0
2005-05-31 11:00:00,17.46,17.5,17.46,17.47,36400.0,10.9233,10.9483,10.9233,10.9295,36400.0
2005-05-31 11:10:00,17.47,17.53,17.47,17.53,43800.0,10.9295,10.967,10.9295,10.967,43800.0
2005-05-31 11:20:00,17.53,17.53,17.49,17.51,25600.0,10.967,10.967,10.942,10.9545,25600.0
2005-05-31 11:30:00,17.5,17.51,17.48,17.5,21400.0,10.9483,10.9545,10.9358,10.9483,21400.0
2005-05-31 11:40:00,17.5,17.5,17.48,17.49,38000.0,10.9483,10.9483,10.9358,10.942,38000.0
2005-05-31 11:50:00,17.5,17.52,17.5,17.51,33800.0,10.9483,10.9608,10.9483,10.9545,33800.0
2005-05-31 12:00:00,17.52,17.53,17.5,17.52,38600.0,10.9608,10.967,10.9483,10.9608,38600.0
2005-05-31 12:10:00,17.53,17.55,17.52,17.52,29800.0,10.967,10.9796,10.9608,10.9608,29800.0
2005-05-31 12:20:00,17.51,17.57,17.51,17.55,143800.0,10.9545,10.9921,10.9545,10.9796,143800.0
2005-05-31 12:30:00,17.55,17.55,17.52,17.52,39200.0,10.9796,10.9796,10.9608,10.9608,39200.0
2005-05-31 12:40:00,17.52,17.59,17.52,17.58,52400.0,10.9608,11.0046,10.9608,10.9983,52400.0
2005-05-31 12:50:00,17.59,17.6,17.55,17.56,51200.0,11.0046,11.0108,10.9796,10.9858,51200.0
2005-05-31 13:00:00,17.56,17.59,17.56,17.56,52800.0,10.9858,11.0046,10.9858,10.9858,52800.0
2005-05-31 13:10:00,17.56,17.58,17.55,17.56,37400.0,10.9858,10.9983,10.9796,10.9858,37400.0
2005-05-31 13:20:00,17.56,17.59,17.53,17.57,43200.0,10.9858,11.0046,10.967,10.9921,43200.0
2005-05-31 13:30:00,17.57,17.63,17.56,17.61,44400.0,10.9921,11.0296,10.9858,11.0171,44400.0
2005-05-31 13:40:00,17.62,17.63,17.59,17.61,37600.0,11.0234,11.0296,11.0046,11.0171,37600.0
2005-05-31 13:50:00,17.61,17.64,17.6,17.61,37600.0,11.0171,11.0359,11.0108,11.0171,37600.0
2005-05-31 14:00:00,17.61,17.64,17.6,17.63,51600.0,11.0171,11.0359,11.0108,11.0296,51600.0
2005-05-31 14:10:00,17.63,17.63,17.61,17.61,31400.0,11.0296,11.0296,11.0171,11.0171,31400.0
2005-05-31 14:20:00,17.61,17.63,17.6,17.61,32200.0,11.0171,11.0296,11.0108,11.0171,32200.0
2005-05-31 14:30:00,17.61,17.68,17.61,17.63,55400.0,11.0171,11.0609,11.0171,11.0296,55400.0
2005-05-31 14:40:00,17.63,17.65,17.58,17.65,39800.0,11.0296,11.0421,10.9983,11.0421,39800.0
2005-05-31 14:50:00,17.65,17.66,17.63,17.64,34800.0,11.0421,11.0484,11.0296,11.0359,34800.0
2005-05-31 15:00:00,17.64,17.69,17.64,17.68,48000.0,11.0359,11.0671,11.0359,11.0609,48000.0
2005-05-31 15:10:00,17.68,17.75,17.67,17.73,194800.0,11.0609,11.1047,11.0546,11.0922,194800.0
2005-05-31 15:20:00,17.73,17.74,17.71,17.72,93800.0,11.0922,11.0984,11.0797,11.0859,93800.0
2005-05-31 15:30:00,17.72,17.72,17.67,17.69,108800.0,11.0859,11.0859,11.0546,11.0671,108800.0
2005-05-31 15:40:00,17.69,17.69,17.61,17.66,103400.0,11.0671,11.0671,11.0171,11.0484,103400.0
2005-05-31 15:50:00,17.66,17.69,17.64,17.67,166600.0,11.0484,11.0671,11.0359,11.0546,166600.0
2005-06-01 09:30:00,17.67,17.74,17.61,17.61,216400.0,11.0546,11.0984,11.0171,11.0171,216400.0
2005-06-01 09:40:00,17.61,17.65,17.5,17.65,124800.0,11.0171,11.0421,10.9483,11.0421,124800.0
2005-06-01 09:50:00,17.64,17.75,17.63,17.75,74400.0,11.0359,11.1047,11.0296,11.1047,74400.0
2005-06-01 10:00:00,17.74,17.86,17.74,17.86,174400.0,11.0984,11.1735,11.0984,11.1735,174400.0
2005-06-01 10:10:00,17.86,17.94,17.82,17.93,109800.0,11.1735,11.2236,11.1485,11.2173,109800.0
2005-06-01 10:20:00,17.92,17.93,17.89,17.93,75400.0,11.211,11.2173,11.1923,11.2173,75400.0
2005-06-01 10:30:00,17.93,18.0,17.92,17.93,125000.0,11.2173,11.2611,11.211,11.2173,125000.0
2005-06-01 10:40:00,17.93,17.96,17.93,17.95,70400.0,11.2173,11.2361,11.2173,11.2298,70400.0
2005-06-01 10:50:00,17.93,17.96,17.93,17.93,59000.0,11.2173,11.2361,11.2173,11.2173,59000.0
2005-06-01 11:00:00,17.95,17.99,17.95,17.95,76000.0,11.2298,11.2548,11.2298,11.2298,76000.0
2005-06-01 11:10:00,17.94,18.0,17.94,18.0,115000.0,11.2236,11.2611,11.2236,11.2611,115000.0
2005-06-01 11:20:00,18.0,18.03,17.95,17.98,115000.0,11.2611,11.2799,11.2298,11.2486,115000.0
2005-06-01 11:30:00,17.99,18.03,17.97,18.0,54600.0,11.2548,11.2799,11.2423,11.2611,54600.0
2005-06-01 11:40:00,18.0,18.03,17.98,18.0,99200.0,11.2611,11.2799,11.2486,11.2611,99200.0
2005-06-01 11:50:00,18.0,18.08,18.0,18.06,163600.0,11.2611,11.3111,11.2611,11.2986,163600.0
2005-06-01 12:00:00,18.06,18.1,18.05,18.05,69000.0,11.2986,11.3236,11.2924,11.2924,69000.0
2005-06-01 12:10:00,18.05,18.07,17.97,18.05,134200.0,11.2924,11.3049,11.2423,11.2924,134200.0
2005-06-01 12:20:00,18.05,18.07,18.05,18.06,49000.0,11.2924,11.3049,11.2924,11.2986,49000.0
2005-06-01 12:30:00,18.05,18.08,18.05,18.08,107600.0,11.2924,11.3111,11.2924,11.3111,107600.0
2005-06-01 12:40:00,18.08,18.09,18.07,18.08,91400.0,11.3111,11.3174,11.3049,11.3111,91400.0
2005-06-01 12:50:00,18.08,18.17,18.08,18.17,87600.0,11.3111,11.3674,11.3111,11.3674,87600.0
2005-06-01 13:00:00,18.16,18.21,18.16,18.18,100400.0,11.3612,11.3925,11.3612,11.3737,100400.0
2005-06-01 13:10:00,18.18,18.21,18.17,18.2,83600.0,11.3737,11.3925,11.3674,11.3862,83600.0
2005-06-01 13:20:00,18.21,18.22,18.15,18.17,112600.0,11.3925,11.3987,11.3549,11.3674,112600.0
2005-06-01 13:30:00,18.17,18.2,18.15,18.15,97600.0,11.3674,11.3862,11.3549,11.3549,97600.0
2005-06-01 13:40:00,18.15,18.15,18.1,18.13,61000.0,11.3549,11.3549,11.3236,11.3424,61000.0
2005-06-01 13:50:00,18.13,18.17,18.12,18.17,70400.0,11.3424,11.3674,11.3362,11.3674,70400.0
2005-06-01 14:00:00,18.16,18.18,18.11,18.11,219600.0,11.3612,11.3737,11.3299,11.3299,219600.0
2005-06-01 14:10:00,18.11,18.13,18.09,18.11,115000.0,11.3299,11.3424,11.3174,11.3299,115000.0
2005-06-01 14:20:00,18.1,18.13,18.08,18.11,55000.0,11.3236,11.3424,11.3111,11.3299,55000.0
2005-06-01 14:30:00,18.11,18.11,18.06,18.1,55600.0,11.3299,11.3299,11.2986,11.3236,55600.0
2005-06-01 14:40:00,18.1,18.11,17.97,18.0,120800.0,11.3236,11.3299,11.2423,11.2611,120800.0
2005-06-01 14:50:00,18.0,18.03,18.0,18.02,51800.0,11.2611,11.2799,11.2611,11.2736,51800.0
2005-06-01 15:00:00,18.02,18.06,18.0,18.01,93200.0,11.2736,11.2986,11.2611,11.2673,93200.0
2005-06-01 15:10:00,18.02,18.06,18.0,18.03,73000.0,11.2736,11.2986,11.2611,11.2799,73000.0
2005-06-01 15:20:00,18.03,18.06,18.0,18.02,64800.0,11.2799,11.2986,11.2611,11.2736,64800.0
2005-06-01 15:30:00,18.02,18.08,18.02,18.04,83800.0,11.2736,11.3111,11.2736,11.2861,83800.0
2005-06-01 15:40:00,18.04,18.06,18.03,18.04,74600.0,11.2861,11.2986,11.2799,11.2861,74600.0
2005-06-01 15:50:00,18.04,18.04,18.04,18.04,0.0,11.2861,11.2861,11.2861,11.2861,0.0
2005-06-02 09:30:00,18.14,18.24,18.0,18.01,385600.0,11.3487,11.4112,11.2611,11.2673,385600.0
2005-06-02 09:40:00,18.01,18.15,17.99,18.07,344400.0,11.2673,11.3549,11.2548,11.3049,344400.0
2005-06-02 09:50:00,18.08,18.2,18.07,18.19,245400.0,11.3111,11.3862,11.3049,11.38,245400.0
2005-06-02 10:00:00,18.19,18.24,18.16,18.16,226600.0,11.38,11.4112,11.3612,11.3612,226600.0
2005-06-02 10:10:00,18.16,18.29,18.16,18.24,177400.0,11.3612,11.4425,11.3612,11.4112,177400.0
2005-06-02 10:20:00,18.23,18.29,18.16,18.18,153800.0,11.405,11.4425,11.3612,11.3737,153800.0
2005-06-02 10:30:00,18.18,18.19,18.04,18.06,97000.0,11.3737,11.38,11.2861,11.2986,97000.0
2005-06-02 10:40:00,18.08,18.2,18.07,18.18,76200.0,11.3111,11.3862,11.3049,11.3737,76200.0
2005-06-02 10:50:00,18.18,18.23,18.15,18.23,99600.0,11.3737,11.405,11.3549,11.405,99600.0
2005-06-02 11:00:00,18.25,18.34,18.22,18.31,215600.0,11.4175,11.4738,11.3987,11.455,215600.0
2005-06-02 11:10:00,18.33,18.35,18.28,18.29,160400.0,11.4675,11.4801,11.4363,11.4425,160400.0
2005-06-02 11:20:00,18.29,18.38,18.29,18.38,195200.0,11.4425,11.4988,11.4425,11.4988,195200.0
2005-06-02 11:30:00,18.38,18.54,18.38,18.54,267600.0,11.4988,11.5989,11.4988,11.5989,267600.0
2005-06-02 11:40:00,18.53,18.57,18.5,18.53,280400.0,11.5927,11.6177,11.5739,11.5927,280400.0
2005-06-02 11:50:00,18.53,18.68,18.48,18.5,280600.0,11.5927,11.6865,11.5614,11.5739,280600.0
2005-06-02 12:00:00,18.5,18.53,18.46,18.5,114800.0,11.5739,11.5927,11.5489,11.5739,114800.0
2005-06-02 12:10:00,18.5,18.52,18.41,18.43,35000.0,11.5739,11.5864,11.5176,11.5301,35000.0
2005-06-02 12:20:00,18.43,18.43,18.36,18.37,85000.0,11.5301,11.5301,11.4863,11.4926,85000.0
2005-06-02 12:30:00,18.36,18.38,18.32,18.32,70400.0,11.4863,11.4988,11.4613,11.4613,70400.0
2005-06-02 12:40:00,18.31,18.35,18.31,18.32,46400.0,11.455,11.4801,11.455,11.4613,46400.0
2005-06-02 12:50:00,18.32,18.38,18.28,18.36,36000.0,11.4613,11.4988,11.4363,11.4863,36000.0
2005-06-02 13:00:00,18.36,18.38,18.27,18.27,72200.0,11.4863,11.4988,11.43,11.43,72200.0
2005-06-02 13:10:00,18.28,18.31,18.25,18.29,94200.0,11.4363,11.455,11.4175,11.4425,94200.0
2005-06-02 13:20:00,18.28,18.32,18.27,18.29,117400.0,11.4363,11.4613,11.43,11.4425,117400.0
2005-06-02 13:30:00,18.28,18.3,18.27,18.3,47600.0,11.4363,11.4488,11.43,11.4488,47600.0
2005-06-02 13:40:00,18.3,18.3,18.22,18.26,64000.0,11.4488,11.4488,11.3987,11.4237,64000.0
2005-06-02 13:50:00,18.26,18.27,18.2,18.22,74600.0,11.4237,11.43,11.3862,11.3987,74600.0
2005-06-02 14:00:00,18.22,18.25,18.21,18.25,46800.0,11.3987,11.4175,11.3925,11.4175,46800.0
2005-06-02 14:10:00,18.25,18.32,18.25,18.3,103200.0,11.4175,11.4613,11.4175,11.4488,103200.0
2005-06-02 14:20:00,18.3,18.31,18.3,18.3,139400.0,11.4488,11.455,11.4488,11.4488,139400.0
2005-06-02 14:30:00,18.3,18.31,18.2,18.2,102400.0,11.4488,11.455,11.3862,11.3862,102400.0
2005-06-02 14:40:00,18.21,18.25,18.21,18.23,37600.0,11.3925,11.4175,11.3925,11.405,37600.0
2005-06-02 14:50:00,18.23,18.27,18.21,18.22,65200.0,11.405,11.43,11.3925,11.3987,65200.0
2005-06-02 15:00:00,18.22,18.24,18.17,18.17,80000.0,11.3987,11.4112,11.3674,11.3674,80000.0
2005-06-02 15:10:00,18.18,18.2,18.16,18.16,85000.0,11.3737,11.3862,11.3612,11.3612,85000.0
2005-06-02 15:20:00,18.15,18.15,18.11,18.11,116800.0,11.3549,11.3549,11.3299,11.3299,116800.0
2005-06-02 15:30:00,18.11,18.17,18.11,18.16,101800.0,11.3299,11.3674,11.3299,11.3612,101800.0
2005-06-02 15:40:00,18.17,18.17,18.13,18.14,114400.0,11.3674,11.3674,11.3424,11.3487,114400.0
2005-06-02 15:50:00,18.11,18.15,18.08,18.11,272400.0,11.3299,11.3549,11.3111,11.3299,272400.0
2005-06-03 09:30:00,18.21,18.47,18.21,18.45,232000.0,11.3925,11.5551,11.3925,11.5426,232000.0
2005-06-03 09:40:00,18.46,18.58,18.36,18.46,213000.0,11.5489,11.6239,11.4863,11.5489,213000.0
2005-06-03 09:50:00,18.45,18.53,18.42,18.47,187600.0,11.5426,11.5927,11.5238,11.5551,187600.0
2005-06-03 10:00:00,18.47,18.47,18.34,18.4,229200.0,11.5551,11.5551,11.4738,11.5113,229200.0
2005-06-03 10:10:00,18.4,18.52,18.39,18.52,135400.0,11.5113,11.5864,11.5051,11.5864,135400.0
2005-06-03 10:20:00,18.53,18.58,18.48,18.54,113200.0,11.5927,11.6239,11.5614,11.5989,113200.0
2005-06-03 10:30:00,18.54,18.54,18.49,18.52,97800.0,11.5989,11.5989,11.5676,11.5864,97800.0
2005-06-03 10:40:00,18.52,18.55,18.47,18.5,141400.0,11.5864,11.6052,11.5551,11.5739,141400.0
2005-06-03 10:50:00,18.49,18.58,18.49,18.58,142800.0,11.5676,11.6239,11.5676,11.6239,142800.0
2005-06-03 11:00:00,18.58,18.6,18.56,18.59,136400.0,11.6239,11.6365,11.6114,11.6302,136400.0
2005-06-03 11:10:00,18.59,18.6,18.56,18.57,100800.0,11.6302,11.6365,11.6114,11.6177,100800.0
2005-06-03 11:20:00,18.57,18.57,18.53,18.57,145400.0,11.6177,11.6177,11.5927,11.6177,145400.0
2005-06-03 11:30:00,18.57,18.58,18.54,18.56,94400.0,11.6177,11.6239,11.5989,11.6114,94400.0
2005-06-03 11:40:00,18.56,18.59,18.55,18.59,95000.0,11.6114,11.6302,11.6052,11.6302,95000.0
2005-06-03 11:50:00,18.59,18.6,18.55,18.56,132200.0,11.6302,11.6365,11.6052,11.6114,132200.0
2005-06-03 12:00:00,18.56,18.56,18.51,18.52,135000.0,11.6114,11.6114,11.5802,11.5864,135000.0
2005-06-03 12:10:00,18.52,18.53,18.49,18.5,132600.0,11.5864,11.5927,11.5676,11.5739,132600.0
2005-06-03 12:20:00,18.49,18.5,18.48,18.5,58800.0,11.5676,11.5739,11.5614,11.5739,58800.0
2005-06-03 12:30:00,18.5,18.52,18.48,18.52,65600.0,11.5739,11.5864,11.5614,11.5864,65600.0
2005-06-03 12:40:00,18.51,18.51,18.48,18.5,44000.0,11.5802,11.5802,11.5614,11.5739,44000.0
2005-06-03 12:50:00,18.5,18.51,18.48,18.49,70400.0,11.5739,11.5802,11.5614,11.5676,70400.0
2005-06-03 13:00:00,18.49,18.52,18.48,18.5,35400.0,11.5676,11.5864,11.5614,11.5739,35400.0
2005-06-03 13:10:00,18.5,18.55,18.5,18.55,41800.0,11.5739,11.6052,11.5739,11.6052,41800.0
2005-06-03 13:20:00,18.55,18.55,18.5,18.51,47600.0,11.6052,11.6052,11.5739,11.5802,47600.0
2005-06-03 13:30:00,18.52,18.53,18.49,18.5,45600.0,11.5864,11.5927,11.5676,11.5739,45600.0
2005-06-03 13:40:00,18.5,18.54,18.5,18.53,56000.0,11.5739,11.5989,11.5739,11.5927,56000.0
2005-06-03 13:50:00,18.53,18.54,18.49,18.5,80400.0,11.5927,11.5989,11.5676,11.5739,80400.0
2005-06-03 14:00:00,18.5,18.52,18.48,18.51,66000.0,11.5739,11.5864,11.5614,11.5802,66000.0
2005-06-03 14:10:00,18.51,18.53,18.49,18.51,40800.0,11.5802,11.5927,11.5676,11.5802,40800.0
2005-06-03 14:20:00,18.51,18.52,18.45,18.46,67000.0,11.5802,11.5864,11.5426,11.5489,67000.0
2005-06-03 14:30:00,18.46,18.47,18.39,18.41,62200.0,11.5489,11.5551,11.5051,11.5176,62200.0
2005-06-03 14:40:00,18.42,18.49,18.42,18.43,67600.0,11.5238,11.5676,11.5238,11.5301,67600.0
2005-06-03 14:50:00,18.44,18.45,18.36,18.43,77800.0,11.5364,11.5426,11.4863,11.5301,77800.0
2005-06-03 15:00:00,18.43,18.45,18.41,18.45,65800.0,11.5301,11.5426,11.5176,11.5426,65800.0
2005-06-03 15:10:00,18.44,18.44,18.38,18.4,39600.0,11.5364,11.5364,11.4988,11.5113,39600.0
2005-06-03 15:20:00,18.41,18.43,18.36,18.38,68000.0,11.5176,11.5301,11.4863,11.4988,68000.0
2005-06-03 15:30:00,18.39,18.42,18.38,18.39,43200.0,11.5051,11.5238,11.4988,11.5051,43200.0
2005-06-03 15:40:00,18.4,18.45,18.4,18.43,96200.0,11.5113,11.5426,11.5113,11.5301,96200.0
2005-06-03 15:50:00,18.42,18.43,18.36,18.41,179000.0,11.5238,11.5301,11.4863,11.5176,179000.0
2005-06-06 09:30:00,18.53,18.56,18.46,18.46,278400.0,11.5927,11.6114,11.5489,11.5489,278400.0
2005-06-06 09:40:00,18.47,18.53,18.36,18.48,160800.0,11.5551,11.5927,11.4863,11.5614,160800.0
2005-06-06 09:50:00,18.5,18.58,18.43,18.5,183000.0,11.5739,11.6239,11.5301,11.5739,183000.0
2005-06-06 10:00:00,18.48,18.53,18.41,18.41,73800.0,11.5614,11.5927,11.5176,11.5176,73800.0
2005-06-06 10:10:00,18.41,18.54,18.41,18.54,76600.0,11.5176,11.5989,11.5176,11.5989,76600.0
2005-06-06 10:20:00,18.54,18.55,18.46,18.5,104800.0,11.5989,11.6052,11.5489,11.5739,104800.0
2005-06-06 10:30:00,18.5,18.5,18.38,18.38,110800.0,11.5739,11.5739,11.4988,11.4988,110800.0
2005-06-06 10:40:00,18.38,18.45,18.36,18.4,74000.0,11.4988,11.5426,11.4863,11.5113,74000.0
2005-06-06 10:50:00,18.4,18.43,18.35,18.4,79200.0,11.5113,11.5301,11.4801,11.5113,79200.0
2005-06-06 11:00:00,18.38,18.43,18.35,18.35,75800.0,11.4988,11.5301,11.4801,11.4801,75800.0
2005-06-06 11:10:00,18.34,18.4,18.33,18.36,60600.0,11.4738,11.5113,11.4675,11.4863,60600.0
2005-06-06 11:20:00,18.36,18.37,18.35,18.36,47000.0,11.4863,11.4926,11.4801,11.4863,47000.0
2005-06-06 11:30:00,18.36,18.36,18.25,18.25,82800.0,11.4863,11.4863,11.4175,11.4175,82800.0
2005-06-06 11:40:00,18.26,18.3,18.25,18.27,50400.0,11.4237,11.4488,11.4175,11.43,50400.0
2005-06-06 11:50:00,18.27,18.29,18.25,18.25,36200.0,11.43,11.4425,11.4175,11.4175,36200.0
2005-06-06 12:00:00,18.25,18.29,18.25,18.27,53600.0,11.4175,11.4425,11.4175,11.43,53600.0
2005-06-06 12:10:00,18.25,18.29,18.25,18.29,28000.0,11.4175,11.4425,11.4175,11.4425,28000.0
2005-06-06 12:20:00,18.28,18.29,18.2,18.21,66800.0,11.4363,11.4425,11.3862,11.3925,66800.0
2005-06-06 12:30:00,18.22,18.24,18.21,18.21,26800.0,11.3987,11.4112,11.3925,11.3925,26800.0
2005-06-06 12:40:00,18.21,18.21,18.18,18.18,27800.0,11.3925,11.3925,11.3737,11.3737,27800.0
2005-06-06 12:50:00,18.18,18.18,18.17,18.18,31000.0,11.3737,11.3737,11.3674,11.3737,31000.0
2005-06-06 13:00:00,18.18,18.18,18.13,18.13,58800.0,11.3737,11.3737,11.3424,11.3424,58800.0
2005-06-06 13:10:00,18.12,18.15,18.1,18.12,36200.0,11.3362,11.3549,11.3236,11.3362,36200.0
2005-06-06 13:20:00,18.13,18.13,18.07,18.08,65400.0,11.3424,11.3424,11.3049,11.3111,65400.0
2005-06-06 13:30:00,18.08,18.11,18.08,18.11,24800.0,11.3111,11.3299,11.3111,11.3299,24800.0
2005-06-06 13:40:00,18.11,18.14,18.08,18.11,53600.0,11.3299,11.3487,11.3111,11.3299,53600.0
2005-06-06 13:50:00,18.11,18.12,18.09,18.12,28400.0,11.3299,11.3362,11.3174,11.3362,28400.0
2005-06-06 14:00:00,18.11,18.16,18.07,18.11,98400.0,11.3299,11.3612,11.3049,11.3299,98400.0
2005-06-06 14:10:00,18.11,18.11,18.07,18.08,43200.0,11.3299,11.3299,11.3049,11.3111,43200.0
2005-06-06 14:20:00,18.08,18.1,18.06,18.09,33800.0,11.3111,11.3236,11.2986,11.3174,33800.0
2005-06-06 14:30:00,18.09,18.1,18.05,18.07,23600.0,11.3174,11.3236,11.2924,11.3049,23600.0
2005-06-06 14:40:00,18.05,18.05,18.02,18.02,59800.0,11.2924,11.2924,11.2736,11.2736,59800.0
2005-06-06 14:50:00,18.02,18.06,18.0,18.06,57200.0,11.2736,11.2986,11.2611,11.2986,57200.0
2005-06-06 15:00:00,18.06,18.08,18.04,18.05,59400.0,11.2986,11.3111,11.2861,11.2924,59400.0
2005-06-06 15:10:00,18.05,18.14,18.04,18.07,61600.0,11.2924,11.3487,11.2861,11.3049,61600.0
2005-06-06 15:20:00,18.07,18.12,18.06,18.1,81000.0,11.3049,11.3362,11.2986,11.3236,81000.0
2005-06-06 15:30:00,18.1,18.13,18.07,18.1,74200.0,11.3236,11.3424,11.3049,11.3236,74200.0
2005-06-06 15:40:00,18.1,18.14,18.07,18.12,105400.0,11.3236,11.3487,11.3049,11.3362,105400.0
2005-06-06 15:50:00,18.13,18.13,18.08,18.08,226600.0,11.3424,11.3424,11.3111,11.3111,226600.0
2005-06-07 09:30:00,18.11,18.11,18.0,18.01,144600.0,11.3299,11.3299,11.2611,11.2673,144600.0
2005-06-07 09:40:00,18.01,18.08,17.95,17.96,151000.0,11.2673,11.3111,11.2298,11.2361,151000.0
2005-06-07 09:50:00,17.95,18.16,17.95,18.1,141200.0,11.2298,11.3612,11.2298,11.3236,141200.0
2005-06-07 10:00:00,18.08,18.13,18.05,18.09,81200.0,11.3111,11.3424,11.2924,11.3174,81200.0
2005-06-07 10:10:00,18.1,18.17,18.1,18.14,64200.0,11.3236,11.3674,11.3236,11.3487,64200.0
2005-06-07 10:20:00,18.12,18.14,18.01,18.07,49400.0,11.3362,11.3487,11.2673,11.3049,49400.0
2005-06-07 10:30:00,18.08,18.12,18.05,18.06,65800.0,11.3111,11.3362,11.2924,11.2986,65800.0
2005-06-07 10:40:00,18.07,18.07,17.98,18.0,165400.0,11.3049,11.3049,11.2486,11.2611,165400.0
2005-06-07 10:50:00,18.0,18.02,17.98,18.0,109000.0,11.2611,11.2736,11.2486,11.2611,109000.0
2005-06-07 11:00:00,18.0,18.02,17.98,17.99,109600.0,11.2611,11.2736,11.2486,11.2548,109600.0
2005-06-07 11:10:00,17.99,18.0,17.97,18.0,108800.0,11.2548,11.2611,11.2423,11.2611,108800.0
2005-06-07 11:20:00,17.99,18.0,17.99,17.99,65400.0,11.2548,11.2611,11.2548,11.2548,65400.0
2005-06-07 11:30:00,18.0,18.02,17.99,17.99,76000.0,11.2611,11.2736,11.2548,11.2548,76000.0
2005-06-07 11:40:00,17.99,18.04,17.99,18.03,136600.0,11.2548,11.2861,11.2548,11.2799,136600.0
2005-06-07 11:50:00,18.03,18.05,18.03,18.05,55400.0,11.2799,11.2924,11.2799,11.2924,55400.0
2005-06-07 12:00:00,18.05,18.05,18.02,18.03,30600.0,11.2924,11.2924,11.2736,11.2799,30600.0
2005-06-07 12:10:00,18.03,18.05,18.0,18.0,733800.0,11.2799,11.2924,11.2611,11.2611,733800.0
2005-06-07 12:20:00,18.0,18.0,17.98,17.99,51600.0,11.2611,11.2611,11.2486,11.2548,51600.0
2005-06-07 12:30:00,18.0,18.02,18.0,18.02,33400.0,11.2611,11.2736,11.2611,11.2736,33400.0
2005-06-07 12:40:00,18.02,18.06,18.02,18.05,43400.0,11.2736,11.2986,11.2736,11.2924,43400.0
2005-06-07 12:50:00,18.05,18.05,18.04,18.05,45400.0,11.2924,11.2924,11.2861,11.2924,45400.0
2005-06-07 13:00:00,18.05,18.05,18.04,18.04,35600.0,11.2924,11.2924,11.2861,11.2861,35600.0
2005-06-07 13:10:00,18.04,18.05,18.03,18.04,35400.0,11.2861,11.2924,11.2799,11.2861,35400.0
2005-06-07 13:20:00,18.04,18.04,18.0,18.0,155400.0,11.2861,11.2861,11.2611,11.2611,155400.0
2005-06-07 13:30:00,18.01,18.02,18.0,18.01,79600.0,11.2673,11.2736,11.2611,11.2673,79600.0
2005-06-07 13:40:00,18.01,18.02,18.0,18.01,30800.0,11.2673,11.2736,11.2611,11.2673,30800.0
2005-06-07 13:50:00,18.0,18.0,17.98,17.98,72400.0,11.2611,11.2611,11.2486,11.2486,72400.0
2005-06-07 14:00:00,17.98,17.99,17.96,17.98,155000.0,11.2486,11.2548,11.2361,11.2486,155000.0
2005-06-07 14:10:00,17.98,17.99,17.86,17.95,126600.0,11.2486,11.2548,11.1735,11.2298,126600.0
2005-06-07 14:20:00,17.95,17.95,17.9,17.91,69600.0,11.2298,11.2298,11.1985,11.2048,69600.0
2005-06-07 14:30:00,17.91,17.95,17.91,17.93,70400.0,11.2048,11.2298,11.2048,11.2173,70400.0
2005-06-07 14:40:00,17.93,17.93,17.89,17.91,58000.0,11.2173,11.2173,11.1923,11.2048,58000.0
2005-06-07 14:50:00,17.91,17.93,17.91,17.91,75600.0,11.2048,11.2173,11.2048,11.2048,75600.0
2005-06-07 15:00:00,17.91,17.93,17.85,17.86,81800.0,11.2048,11.2173,11.1672,11.1735,81800.0
2005-06-07 15:10:00,17.86,17.87,17.84,17.86,100200.0,11.1735,11.1798,11.161,11.1735,100200.0
2005-06-07 15:20:00,17.86,17.86,17.83,17.85,110600.0,11.1735,11.1735,11.1547,11.1672,110600.0
2005-06-07 15:30:00,17.85,17.86,17.82,17.86,144600.0,11.1672,11.1735,11.1485,11.1735,144600.0
2005-06-07 15:40:00,17.85,17.87,17.83,17.84,217600.0,11.1672,11.1798,11.1547,11.161,217600.0
2005-06-07 15:50:00,17.83,17.83,17.78,17.83,307800.0,11.1547,11.1547,11.1235,11.1547,307800.0
2005-06-08 09:30:00,17.81,17.85,17.69,17.79,107400.0,11.1422,11.1672,11.0671,11.1297,107400.0
2005-06-08 09:40:00,17.8,17.83,17.72,17.8,122200.0,11.136,11.1547,11.0859,11.136,122200.0
2005-06-08 09:50:00,17.79,17.83,17.74,17.79,68600.0,11.1297,11.1547,11.0984,11.1297,68600.0
2005-06-08 10:00:00,17.81,17.83,17.75,17.82,97000.0,11.1422,11.1547,11.1047,11.1485,97000.0
2005-06-08 10:10:00,17.82,17.83,17.76,17.8,94000.0,11.1485,11.1547,11.1109,11.136,94000.0
2005-06-08 10:20:00,17.81,17.85,17.79,17.79,148600.0,11.1422,11.1672,11.1297,11.1297,148600.0
2005-06-08 10:30:00,17.79,17.89,17.75,17.84,124400.0,11.1297,11.1923,11.1047,11.161,124400.0
2005-06-08 10:40:00,17.83,17.84,17.8,17.81,57200.0,11.1547,11.161,11.136,11.1422,57200.0
2005-06-08 10:50:00,17.8,17.81,17.78,17.79,62400.0,11.136,11.1422,11.1235,11.1297,62400.0
2005-06-08 11:00:00,17.79,17.8,17.77,17.78,93000.0,11.1297,11.136,11.1172,11.1235,93000.0
2005-06-08 11:10:00,17.8,17.84,17.78,17.79,71800.0,11.136,11.161,11.1235,11.1297,71800.0
2005-06-08 11:20:00,17.8,17.88,17.79,17.85,99600.0,11.136,11.186,11.1297,11.1672,99600.0
2005-06-08 11:30:00,17.85,17.87,17.81,17.81,107200.0,11.1672,11.1798,11.1422,11.1422,107200.0
2005-06-08 11:40:00,17.82,17.84,17.81,17.82,86600.0,11.1485,11.161,11.1422,11.1485,86600.0
2005-06-08 11:50:00,17.82,17.85,17.8,17.81,68800.0,11.1485,11.1672,11.136,11.1422,68800.0
2005-06-08 12:00:00,17.81,17.83,17.81,17.82,78800.0,11.1422,11.1547,11.1422,11.1485,78800.0
2005-06-08 12:10:00,17.82,17.82,17.81,17.81,45000.0,11.1485,11.1485,11.1422,11.1422,45000.0
2005-06-08 12:20:00,17.82,17.83,17.81,17.81,38200.0,11.1485,11.1547,11.1422,11.1422,38200.0
2005-06-08 12:30:00,17.81,17.82,17.8,17.81,42800.0,11.1422,11.1485,11.136,11.1422,42800.0
2005-06-08 12:40:00,17.81,17.82,17.77,17.77,102400.0,11.1422,11.1485,11.1172,11.1172,102400.0
2005-06-08 12:50:00,17.77,17.77,17.74,17.74,29600.0,11.1172,11.1172,11.0984,11.0984,29600.0
2005-06-08 13:00:00,17.74,17.78,17.73,17.75,44600.0,11.0984,11.1235,11.0922,11.1047,44600.0
2005-06-08 13:10:00,17.75,17.75,17.73,17.73,60600.0,11.1047,11.1047,11.0922,11.0922,60600.0
2005-06-08 13:20:00,17.72,17.72,17.68,17.68,57400.0,11.0859,11.0859,11.0609,11.0609,57400.0
2005-06-08 13:30:00,17.68,17.68,17.65,17.67,52000.0,11.0609,11.0609,11.0421,11.0546,52000.0
2005-06-08 13:40:00,17.68,17.68,17.56,17.61,69000.0,11.0609,11.0609,10.9858,11.0171,69000.0
2005-06-08 13:50:00,17.61,17.61,17.53,17.58,106000.0,11.0171,11.0171,10.967,10.9983,106000.0
2005-06-08 14:00:00,17.59,17.59,17.56,17.56,86200.0,11.0046,11.0046,10.9858,10.9858,86200.0
2005-06-08 14:10:00,17.56,17.56,17.5,17.5,205200.0,10.9858,10.9858,10.9483,10.9483,205200.0
2005-06-08 14:20:00,17.51,17.55,17.46,17.54,82800.0,10.9545,10.9796,10.9233,10.9733,82800.0
2005-06-08 14:30:00,17.55,17.57,17.53,17.57,65200.0,10.9796,10.9921,10.967,10.9921,65200.0
2005-06-08 14:40:00,17.57,17.58,17.51,17.52,56600.0,10.9921,10.9983,10.9545,10.9608,56600.0
2005-06-08 14:50:00,17.51,17.51,17.46,17.47,109400.0,10.9545,10.9545,10.9233,10.9295,109400.0
2005-06-08 15:00:00,17.47,17.51,17.46,17.5,81600.0,10.9295,10.9545,10.9233,10.9483,81600.0
2005-06-08 15:10:00,17.49,17.5,17.44,17.47,149400.0,10.942,10.9483,10.9107,10.9295,149400.0
2005-06-08 15:20:00,17.47,17.49,17.45,17.47,150400.0,10.9295,10.942,10.917,10.9295,150400.0
2005-06-08 15:30:00,17.47,17.49,17.46,17.47,181600.0,10.9295,10.942,10.9233,10.9295,181600.0
2005-06-08 15:40:00,17.47,17.48,17.46,17.48,221400.0,10.9295,10.9358,10.9233,10.9358,221400.0
2005-06-08 15:50:00,17.49,17.5,17.46,17.48,223000.0,10.942,10.9483,10.9233,10.9358,223000.0
2005-06-09 09:30:00,17.53,17.53,17.38,17.4,131400.0,10.967,10.967,10.8732,10.8857,131400.0
2005-06-09 09:40:00,17.4,17.56,17.4,17.51,39000.0,10.8857,10.9858,10.8857,10.9545,39000.0
2005-06-09 09:50:00,17.5,17.55,17.43,17.45,49800.0,10.9483,10.9796,10.9045,10.917,49800.0
2005-06-09 10:00:00,17.46,17.54,17.36,17.49,80000.0,10.9233,10.9733,10.8607,10.942,80000.0
2005-06-09 10:10:00,17.48,17.48,17.38,17.39,37800.0,10.9358,10.9358,10.8732,10.8795,37800.0
2005-06-09 10:20:00,17.38,17.42,17.32,17.33,52600.0,10.8732,10.8982,10.8357,10.8419,52600.0
2005-06-09 10:30:00,17.31,17.35,17.3,17.32,64400.0,10.8294,10.8544,10.8232,10.8357,64400.0
2005-06-09 10:40:00,17.32,17.38,17.29,17.38,67000.0,10.8357,10.8732,10.8169,10.8732,67000.0
2005-06-09 10:50:00,17.37,17.41,17.25,17.28,111600.0,10.8669,10.892,10.7919,10.8106,111600.0
2005-06-09 11:00:00,17.28,17.33,17.28,17.31,92800.0,10.8106,10.8419,10.8106,10.8294,92800.0
2005-06-09 11:10:00,17.31,17.32,17.28,17.31,51400.0,10.8294,10.8357,10.8106,10.8294,51400.0
2005-06-09 11:20:00,17.32,17.32,17.27,17.27,61800.0,10.8357,10.8357,10.8044,10.8044,61800.0
2005-06-09 11:30:00,17.28,17.33,17.27,17.33,156200.0,10.8106,10.8419,10.8044,10.8419,156200.0
2005-06-09 11:40:00,17.33,17.43,17.32,17.38,128000.0,10.8419,10.9045,10.8357,10.8732,128000.0
2005-06-09 11:50:00,17.38,17.43,17.38,17.41,41600.0,10.8732,10.9045,10.8732,10.892,41600.0
2005-06-09 12:00:00,17.41,17.47,17.41,17.46,132000.0,10.892,10.9295,10.892,10.9233,132000.0
2005-06-09 12:10:00,17.46,17.47,17.43,17.47,86200.0,10.9233,10.9295,10.9045,10.9295,86200.0
2005-06-09 12:20:00,17.46,17.48,17.43,17.44,103600.0,10.9233,10.9358,10.9045,10.9107,103600.0
2005-06-09 12:30:00,17.45,17.5,17.45,17.48,90600.0,10.917,10.9483,10.917,10.9358,90600.0
2005-06-09 12:40:00,17.48,17.48,17.44,17.46,46800.0,10.9358,10.9358,10.9107,10.9233,46800.0
2005-06-09 12:50:00,17.47,17.48,17.44,17.47,114000.0,10.9295,10.9358,10.9107,10.9295,114000.0
2005-06-09 13:00:00,17.47,17.52,17.46,17.52,177200.0,10.9295,10.9608,10.9233,10.9608,177200.0
2005-06-09 13:10:00,17.52,17.53,17.46,17.47,168000.0,10.9608,10.967,10.9233,10.9295,168000.0
2005-06-09 13:20:00,17.46,17.48,17.45,17.46,43200.0,10.9233,10.9358,10.917,10.9233,43200.0
2005-06-09 13:30:00,17.46,17.48,17.46,17.47,88600.0,10.9233,10.9358,10.9233,10.9295,88600.0
2005-06-09 13:40:00,17.47,17.5,17.47,17.49,405600.0,10.9295,10.9483,10.9295,10.942,405600.0
2005-06-09 13:50:00,17.49,17.52,17.48,17.52,38400.0,10.942,10.9608,10.9358,10.9608,38400.0
2005-06-09 14:00:00,17.53,17.54,17.49,17.53,151200.0,10.967,10.9733,10.942,10.967,151200.0
2005-06-09 14:10:00,17.53,17.53,17.49,17.5,13800.0,10.967,10.967,10.942,10.9483,13800.0
2005-06-09 14:20:00,17.5,17.5,17.45,17.47,57600.0,10.9483,10.9483,10.917,10.9295,57600.0
2005-06-09 14:30:00,17.48,17.5,17.46,17.49,60200.0,10.9358,10.9483,10.9233,10.942,60200.0
2005-06-09 14:40:00,17.48,17.5,17.46,17.47,102400.0,10.9358,10.9483,10.9233,10.9295,102400.0
2005-06-09 14:50:00,17.48,17.5,17.47,17.5,26400.0,10.9358,10.9483,10.9295,10.9483,26400.0
2005-06-09 15:00:00,17.5,17.5,17.48,17.5,56600.0,10.9483,10.9483,10.9358,10.9483,56600.0
2005-06-09 15:10:00,17.5,17.52,17.5,17.5,65200.0,10.9483,10.9608,10.9483,10.9483,65200.0
2005-06-09 15:20:00,17.5,17.51,17.47,17.47,61000.0,10.9483,10.9545,10.9295,10.9295,61000.0
2005-06-09 15:30:00,17.47,17.48,17.47,17.48,59200.0,10.9295,10.9358,10.9295,10.9358,59200.0
2005-06-09 15:40:00,17.48,17.5,17.47,17.5,164000.0,10.9358,10.9483,10.9295,10.9483,164000.0
2005-06-09 15:50:00,17.5,17.5,17.47,17.5,259400.0,10.9483,10.9483,10.9295,10.9483,259400.0
2005-06-10 09:30:00,17.54,17.7,17.54,17.66,116800.0,10.9733,11.0734,10.9733,11.0484,116800.0
2005-06-10 09:40:00,17.69,17.75,17.6,17.61,121000.0,11.0671,11.1047,11.0108,11.0171,121000.0
2005-06-10 09:50:00,17.62,17.71,17.61,17.61,78600.0,11.0234,11.0797,11.0171,11.0171,78600.0
2005-06-10 10:00:00,17.63,17.63,17.53,17.59,98400.0,11.0296,11.0296,10.967,11.0046,98400.0
2005-06-10 10:10:00,17.59,17.61,17.5,17.5,74200.0,11.0046,11.0171,10.9483,10.9483,74200.0
2005-06-10 10:20:00,17.5,17.5,17.43,17.44,78800.0,10.9483,10.9483,10.9045,10.9107,78800.0
2005-06-10 10:30:00,17.45,17.55,17.43,17.55,79000.0,10.917,10.9796,10.9045,10.9796,79000.0
2005-06-10 10:40:00,17.55,17.59,17.45,17.5,62000.0,10.9796,11.0046,10.917,10.9483,62000.0
2005-06-10 10:50:00,17.52,17.57,17.5,17.5,44200.0,10.9608,10.9921,10.9483,10.9483,44200.0
2005-06-10 11:00:00,17.5,17.54,17.5,17.53,48800.0,10.9483,10.9733,10.9483,10.967,48800.0
2005-06-10 11:10:00,17.53,17.56,17.45,17.47,88600.0,10.967,10.9858,10.917,10.9295,88600.0
2005-06-10 11:20:00,17.47,17.52,17.43,17.51,76000.0,10.9295,10.9608,10.9045,10.9545,76000.0
2005-06-10 11:30:00,17.5,17.65,17.5,17.6,108200.0,10.9483,11.0421,10.9483,11.0108,108200.0
2005-06-10 11:40:00,17.6,17.68,17.6,17.68,37000.0,11.0108,11.0609,11.0108,11.0609,37000.0
2005-06-10 11:50:00,17.68,17.7,17.55,17.55,44800.0,11.0609,11.0734,10.9796,10.9796,44800.0
2005-06-10 12:00:00,17.57,17.61,17.55,17.6,58400.0,10.9921,11.0171,10.9796,11.0108,58400.0
2005-06-10 12:10:00,17.61,17.62,17.49,17.55,163200.0,11.0171,11.0234,10.942,10.9796,163200.0
2005-06-10 12:20:00,17.55,17.69,17.52,17.67,197800.0,10.9796,11.0671,10.9608,11.0546,197800.0
2005-06-10 12:30:00,17.66,17.72,17.66,17.7,85400.0,11.0484,11.0859,11.0484,11.0734,85400.0
2005-06-10 12:40:00,17.68,17.72,17.66,17.71,90800.0,11.0609,11.0859,11.0484,11.0797,90800.0
2005-06-10 12:50:00,17.71,17.72,17.69,17.72,74600.0,11.0797,11.0859,11.0671,11.0859,74600.0
2005-06-10 13:00:00,17.71,17.73,17.7,17.71,72200.0,11.0797,11.0922,11.0734,11.0797,72200.0
2005-06-10 13:10:00,17.71,17.85,17.71,17.82,148800.0,11.0797,11.1672,11.0797,11.1485,148800.0
2005-06-10 13:20:00,17.82,17.83,17.78,17.79,56800.0,11.1485,11.1547,11.1235,11.1297,56800.0
2005-06-10 13:30:00,17.79,17.82,17.77,17.8,84400.0,11.1297,11.1485,11.1172,11.136,84400.0
2005-06-10 13:40:00,17.79,17.9,17.79,17.89,103200.0,11.1297,11.1985,11.1297,11.1923,103200.0
2005-06-10 13:50:00,17.89,17.89,17.8,17.84,54400.0,11.1923,11.1923,11.136,11.161,54400.0
2005-06-10 14:00:00,17.83,17.85,17.82,17.85,44800.0,11.1547,11.1672,11.1485,11.1672,44800.0
2005-06-10 14:10:00,17.84,17.85,17.83,17.85,28400.0,11.161,11.1672,11.1547,11.1672,28400.0
2005-06-10 14:20:00,17.85,17.89,17.82,17.84,58600.0,11.1672,11.1923,11.1485,11.161,58600.0
2005-06-10 14:30:00,17.84,17.88,17.82,17.87,46400.0,11.161,11.186,11.1485,11.1798,46400.0
2005-06-10 14:40:00,17.86,17.86,17.8,17.81,59000.0,11.1735,11.1735,11.136,11.1422,59000.0
2005-06-10 14:50:00,17.81,17.86,17.8,17.84,37600.0,11.1422,11.1735,11.136,11.161,37600.0
2005-06-10 15:00:00,17.85,17.89,17.83,17.85,62800.0,11.1672,11.1923,11.1547,11.1672,62800.0
2005-06-10 15:10:00,17.85,17.88,17.85,17.86,80400.0,11.1672,11.186,11.1672,11.1735,80400.0
2005-06-10 15:20:00,17.86,17.88,17.84,17.86,61200.0,11.1735,11.186,11.161,11.1735,61200.0
2005-06-10 15:30:00,17.86,17.92,17.86,17.92,86200.0,11.1735,11.211,11.1735,11.211,86200.0
2005-06-10 15:40:00,17.92,17.93,17.85,17.86,134800.0,11.211,11.2173,11.1672,11.1735,134800.0
2005-06-10 15:50:00,17.86,17.89,17.84,17.88,236200.0,11.1735,11.1923,11.161,11.186,236200.0
2005-06-13 09:30:00,17.92,17.99,17.69,17.71,149800.0,11.211,11.2548,11.0671,11.0797,149800.0
2005-06-13 09:40:00,17.71,17.92,17.7,17.9,145200.0,11.0797,11.211,11.0734,11.1985,145200.0
2005-06-13 09:50:00,17.91,18.0,17.86,17.95,156400.0,11.2048,11.2611,11.1735,11.2298,156400.0
2005-06-13 10:00:00,17.93,17.95,17.86,17.91,135600.0,11.2173,11.2298,11.1735,11.2048,135600.0
2005-06-13 10:10:00,17.91,17.95,17.9,17.91,95600.0,11.2048,11.2298,11.1985,11.2048,95600.0
2005-06-13 10:20:00,17.91,17.95,17.91,17.95,50400.0,11.2048,11.2298,11.2048,11.2298,50400.0
2005-06-13 10:30:00,17.95,17.95,17.88,17.91,112800.0,11.2298,11.2298,11.186,11.2048,112800.0
2005-06-13 10:40:00,17.91,17.93,17.89,17.93,118400.0,11.2048,11.2173,11.1923,11.2173,118400.0
2005-06-13 10:50:00,17.93,17.98,17.9,17.98,103200.0,11.2173,11.2486,11.1985,11.2486,103200.0
2005-06-13 11:00:00,17.98,18.01,17.96,17.98,219600.0,11.2486,11.2673,11.2361,11.2486,219600.0
2005-06-13 11:10:00,17.99,17.99,17.92,17.97,81400.0,11.2548,11.2548,11.211,11.2423,81400.0
2005-06-13 11:20:00,17.97,18.0,17.96,17.98,217400.0,11.2423,11.2611,11.2361,11.2486,217400.0
2005-06-13 11:30:00,17.98,18.0,17.98,17.99,80200.0,11.2486,11.2611,11.2486,11.2548,80200.0
2005-06-13 11:40:00,17.99,18.0,17.97,17.99,117800.0,11.2548,11.2611,11.2423,11.2548,117800.0
2005-06-13 11:50:00,17.99,18.03,17.99,18.02,1512400.0,11.2548,11.2799,11.2548,11.2736,1512400.0
2005-06-13 12:00:00,18.01,18.02,18.0,18.02,1471400.0,11.2673,11.2736,11.2611,11.2736,1471400.0
2005-06-13 12:10:00,18.02,18.02,17.99,18.0,44400.0,11.2736,11.2736,11.2548,11.2611,44400.0
2005-06-13 12:20:00,18.0,18.02,17.99,18.02,119000.0,11.2611,11.2736,11.2548,11.2736,119000.0
2005-06-13 12:30:00,18.02,18.03,18.0,18.02,60200.0,11.2736,11.2799,11.2611,11.2736,60200.0
2005-06-13 12:40:00,18.02,18.03,18.0,18.02,45400.0,11.2736,11.2799,11.2611,11.2736,45400.0
2005-06-13 12:50:00,18.03,18.05,18.0,18.0,71600.0,11.2799,11.2924,11.2611,11.2611,71600.0
2005-06-13 13:00:00,18.02,18.04,18.0,18.02,70800.0,11.2736,11.2861,11.2611,11.2736,70800.0
2005-06-13 13:10:00,18.02,18.03,17.98,17.99,36800.0,11.2736,11.2799,11.2486,11.2548,36800.0
2005-06-13 13:20:00,18.0,18.01,17.98,17.99,27600.0,11.2611,11.2673,11.2486,11.2548,27600.0
2005-06-13 13:30:00,17.99,17.99,17.95,17.98,143000.0,11.2548,11.2548,11.2298,11.2486,143000.0
2005-06-13 13:40:00,17.98,18.0,17.96,18.0,24200.0,11.2486,11.2611,11.2361,11.2611,24200.0
2005-06-13 13:50:00,18.0,18.0,17.97,17.97,102600.0,11.2611,11.2611,11.2423,11.2423,102600.0
2005-06-13 14:00:00,17.97,17.98,17.94,17.98,43800.0,11.2423,11.2486,11.2236,11.2486,43800.0
2005-06-13 14:10:00,17.98,18.0,17.97,18.0,43800.0,11.2486,11.2611,11.2423,11.2611,43800.0
2005-06-13 14:20:00,18.0,18.02,18.0,18.0,62400.0,11.2611,11.2736,11.2611,11.2611,62400.0
2005-06-13 14:30:00,18.0,18.02,17.98,18.01,70600.0,11.2611,11.2736,11.2486,11.2673,70600.0
2005-06-13 14:40:00,18.0,18.09,18.0,18.08,75000.0,11.2611,11.3174,11.2611,11.3111,75000.0
2005-06-13 14:50:00,18.08,18.11,18.06,18.06,70200.0,11.3111,11.3299,11.2986,11.2986,70200.0
2005-06-13 15:00:00,18.06,18.06,18.02,18.03,59600.0,11.2986,11.2986,11.2736,11.2799,59600.0
2005-06-13 15:10:00,18.03,18.03,17.96,17.99,55400.0,11.2799,11.2799,11.2361,11.2548,55400.0
2005-06-13 15:20:00,17.99,18.03,17.98,18.02,133000.0,11.2548,11.2799,11.2486,11.2736,133000.0
2005-06-13 15:30:00,18.02,18.04,18.0,18.03,163800.0,11.2736,11.2861,11.2611,11.2799,163800.0
2005-06-13 15:40:00,18.03,18.03,17.99,18.0,133000.0,11.2799,11.2799,11.2548,11.2611,133000.0
2005-06-13 15:50:00,18.0,18.01,17.98,18.0,250200.0,11.2611,11.2673,11.2486,11.2611,250200.0
2005-06-14 09:30:00,18.0,18.15,17.95,17.99,139000.0,11.2611,11.3549,11.2298,11.2548,139000.0
2005-06-14 09:40:00,17.99,18.05,17.92,17.93,105400.0,11.2548,11.2924,11.211,11.2173,105400.0
2005-06-14 09:50:00,17.93,18.03,17.93,17.93,53200.0,11.2173,11.2799,11.2173,11.2173,53200.0
2005-06-14 10:00:00,17.93,18.03,17.89,17.99,68800.0,11.2173,11.2799,11.1923,11.2548,68800.0
2005-06-14 10:10:00,17.99,18.06,17.93,17.93,74800.0,11.2548,11.2986,11.2173,11.2173,74800.0
2005-06-14 10:20:00,17.93,17.93,17.9,17.92,58400.0,11.2173,11.2173,11.1985,11.211,58400.0
2005-06-14 10:30:00,17.92,17.95,17.89,17.91,81400.0,11.211,11.2298,11.1923,11.2048,81400.0
2005-06-14 10:40:00,17.91,17.92,17.89,17.91,61800.0,11.2048,11.211,11.1923,11.2048,61800.0
2005-06-14 10:50:00,17.91,17.91,17.83,17.84,57000.0,11.2048,11.2048,11.1547,11.161,57000.0
2005-06-14 11:00:00,17.84,17.86,17.81,17.83,53600.0,11.161,11.1735,11.1422,11.1547,53600.0
2005-06-14 11:10:00,17.82,17.82,17.76,17.77,78000.0,11.1485,11.1485,11.1109,11.1172,78000.0
2005-06-14 11:20:00,17.77,17.89,17.73,17.74,100400.0,11.1172,11.1923,11.0922,11.0984,100400.0
2005-06-14 11:30:00,17.74,17.77,17.71,17.75,82800.0,11.0984,11.1172,11.0797,11.1047,82800.0
2005-06-14 11:40:00,17.77,17.79,17.67,17.69,104000.0,11.1172,11.1297,11.0546,11.0671,104000.0
2005-06-14 11:50:00,17.69,17.76,17.68,17.76,92800.0,11.0671,11.1109,11.0609,11.1109,92800.0
2005-06-14 12:00:00,17.75,17.78,17.68,17.7,113200.0,11.1047,11.1235,11.0609,11.0734,113200.0
2005-06-14 12:10:00,17.7,17.72,17.68,17.7,77400.0,11.0734,11.0859,11.0609,11.0734,77400.0
2005-06-14 12:20:00,17.68,17.7,17.67,17.68,55200.0,11.0609,11.0734,11.0546,11.0609,55200.0
2005-06-14 12:30:00,17.69,17.69,17.64,17.64,35600.0,11.0671,11.0671,11.0359,11.0359,35600.0
2005-06-14 12:40:00,17.64,17.66,17.64,17.65,45000.0,11.0359,11.0484,11.0359,11.0421,45000.0
2005-06-14 12:50:00,17.65,17.7,17.64,17.68,53200.0,11.0421,11.0734,11.0359,11.0609,53200.0
2005-06-14 13:00:00,17.69,17.7,17.64,17.65,96600.0,11.0671,11.0734,11.0359,11.0421,96600.0
2005-06-14 13:10:00,17.64,17.64,17.59,17.6,85000.0,11.0359,11.0359,11.0046,11.0108,85000.0
2005-06-14 13:20:00,17.6,17.65,17.6,17.61,77200.0,11.0108,11.0421,11.0108,11.0171,77200.0
2005-06-14 13:30:00,17.6,17.62,17.58,17.62,53400.0,11.0108,11.0234,10.9983,11.0234,53400.0
2005-06-14 13:40:00,17.63,17.67,17.63,17.66,63800.0,11.0296,11.0546,11.0296,11.0484,63800.0
2005-06-14 13:50:00,17.66,17.68,17.64,17.68,63400.0,11.0484,11.0609,11.0359,11.0609,63400.0
2005-06-14 14:00:00,17.68,17.7,17.63,17.66,64400.0,11.0609,11.0734,11.0296,11.0484,64400.0
2005-06-14 14:10:00,17.65,17.67,17.63,17.67,66400.0,11.0421,11.0546,11.0296,11.0546,66400.0
2005-06-14 14:20:00,17.67,17.68,17.58,17.61,72000.0,11.0546,11.0609,10.9983,11.0171,72000.0
2005-06-14 14:30:00,17.62,17.63,17.58,17.61,85200.0,11.0234,11.0296,10.9983,11.0171,85200.0
2005-06-14 14:40:00,17.61,17.61,17.56,17.57,102000.0,11.0171,11.0171,10.9858,10.9921,102000.0
2005-06-14 14:50:00,17.57,17.59,17.56,17.58,101400.0,10.9921,11.0046,10.9858,10.9983,101400.0
2005-06-14 15:00:00,17.58,17.6,17.57,17.6,80000.0,10.9983,11.0108,10.9921,11.0108,80000.0
2005-06-14 15:10:00,17.6,17.61,17.57,17.59,79600.0,11.0108,11.0171,10.9921,11.0046,79600.0
2005-06-14 15:20:00,17.6,17.61,17.59,17.61,126600.0,11.0108,11.0171,11.0046,11.0171,126600.0
2005-06-14 15:30:00,17.61,17.64,17.6,17.61,272400.0,11.0171,11.0359,11.0108,11.0171,272400.0
2005-06-14 15:40:00,17.61,17.64,17.6,17.63,231200.0,11.0171,11.0359,11.0108,11.0296,231200.0
2005-06-14 15:50:00,17.64,17.71,17.63,17.69,310800.0,11.0359,11.0797,11.0296,11.0671,310800.0
2005-06-15 09:30:00,18.05,18.2,17.96,18.14,291200.0,11.2924,11.3862,11.2361,11.3487,291200.0
2005-06-15 09:40:00,18.11,18.17,17.99,18.01,252800.0,11.3299,11.3674,11.2548,11.2673,252800.0
2005-06-15 09:50:00,18.02,18.1,18.01,18.1,147600.0,11.2736,11.3236,11.2673,11.3236,147600.0
2005-06-15 10:00:00,18.09,18.16,18.09,18.09,143200.0,11.3174,11.3612,11.3174,11.3174,143200.0
2005-06-15 10:10:00,18.08,18.12,18.06,18.08,54200.0,11.3111,11.3362,11.2986,11.3111,54200.0
2005-06-15 10:20:00,18.06,18.1,18.04,18.07,37800.0,11.2986,11.3236,11.2861,11.3049,37800.0
2005-06-15 10:30:00,18.07,18.1,18.02,18.02,60400.0,11.3049,11.3236,11.2736,11.2736,60400.0
2005-06-15 10:40:00,18.02,18.07,18.01,18.03,59200.0,11.2736,11.3049,11.2673,11.2799,59200.0
2005-06-15 10:50:00,18.03,18.06,18.02,18.03,36000.0,11.2799,11.2986,11.2736,11.2799,36000.0
2005-06-15 11:00:00,18.04,18.08,18.01,18.07,141000.0,11.2861,11.3111,11.2673,11.3049,141000.0
2005-06-15 11:10:00,18.07,18.1,18.06,18.09,247000.0,11.3049,11.3236,11.2986,11.3174,247000.0
2005-06-15 11:20:00,18.08,18.11,18.07,18.08,81600.0,11.3111,11.3299,11.3049,11.3111,81600.0
2005-06-15 11:30:00,18.08,18.1,18.08,18.1,59200.0,11.3111,11.3236,11.3111,11.3236,59200.0
2005-06-15 11:40:00,18.1,18.16,18.09,18.15,85400.0,11.3236,11.3612,11.3174,11.3549,85400.0
2005-06-15 11:50:00,18.14,18.15,18.1,18.12,58000.0,11.3487,11.3549,11.3236,11.3362,58000.0
2005-06-15 12:00:00,18.12,18.13,18.08,18.11,33000.0,11.3362,11.3424,11.3111,11.3299,33000.0
2005-06-15 12:10:00,18.11,18.13,18.1,18.11,45200.0,11.3299,11.3424,11.3236,11.3299,45200.0
2005-06-15 12:20:00,18.11,18.13,18.1,18.11,38400.0,11.3299,11.3424,11.3236,11.3299,38400.0
2005-06-15 12:30:00,18.12,18.16,18.12,18.16,33600.0,11.3362,11.3612,11.3362,11.3612,33600.0
2005-06-15 12:40:00,18.16,18.16,18.14,18.14,71600.0,11.3612,11.3612,11.3487,11.3487,71600.0
2005-06-15 12:50:00,18.13,18.17,18.13,18.16,40000.0,11.3424,11.3674,11.3424,11.3612,40000.0
2005-06-15 13:00:00,18.16,18.2,18.15,18.2,573000.0,11.3612,11.3862,11.3549,11.3862,573000.0
2005-06-15 13:10:00,18.18,18.18,18.15,18.16,15800.0,11.3737,11.3737,11.3549,11.3612,15800.0
2005-06-15 13:20:00,18.17,18.18,18.13,18.17,49000.0,11.3674,11.3737,11.3424,11.3674,49000.0
2005-06-15 13:30:00,18.16,18.17,18.13,18.13,31600.0,11.3612,11.3674,11.3424,11.3424,31600.0
2005-06-15 13:40:00,18.12,18.12,18.09,18.11,38800.0,11.3362,11.3362,11.3174,11.3299,38800.0
2005-06-15 13:50:00,18.11,18.15,18.11,18.14,23400.0,11.3299,11.3549,11.3299,11.3487,23400.0
2005-06-15 14:00:00,18.14,18.14,18.11,18.11,40200.0,11.3487,11.3487,11.3299,11.3299,40200.0
2005-06-15 14:10:00,18.12,18.18,18.11,18.15,62000.0,11.3362,11.3737,11.3299,11.3549,62000.0
2005-06-15 14:20:00,18.15,18.17,18.1,18.13,75200.0,11.3549,11.3674,11.3236,11.3424,75200.0
2005-06-15 14:30:00,18.13,18.18,18.13,18.15,152400.0,11.3424,11.3737,11.3424,11.3549,152400.0
2005-06-15 14:40:00,18.15,18.2,18.15,18.19,69400.0,11.3549,11.3862,11.3549,11.38,69400.0
2005-06-15 14:50:00,18.2,18.25,18.17,18.25,111600.0,11.3862,11.4175,11.3674,11.4175,111600.0
2005-06-15 15:00:00,18.25,18.25,18.22,18.24,99800.0,11.4175,11.4175,11.3987,11.4112,99800.0
2005-06-15 15:10:00,18.24,18.3,18.23,18.3,169200.0,11.4112,11.4488,11.405,11.4488,169200.0
2005-06-15 15:20:00,18.3,18.32,18.27,18.29,151400.0,11.4488,11.4613,11.43,11.4425,151400.0
2005-06-15 15:30:00,18.3,18.32,18.28,18.29,151600.0,11.4488,11.4613,11.4363,11.4425,151600.0
2005-06-15 15:40:00,18.29,18.31,18.27,18.31,179200.0,11.4425,11.455,11.43,11.455,179200.0
2005-06-15 15:50:00,18.31,18.32,18.28,18.32,183400.0,11.455,11.4613,11.4363,11.4613,183400.0
2005-06-16 09:30:00,18.64,18.93,18.64,18.9,501000.0,11.6615,11.8429,11.6615,11.8241,501000.0
2005-06-16 09:40:00,18.9,19.0,18.9,18.92,362600.0,11.8241,11.8867,11.8241,11.8367,362600.0
2005-06-16 09:50:00,18.93,18.99,18.91,18.93,303200.0,11.8429,11.8804,11.8304,11.8429,303200.0
2005-06-16 10:00:00,18.93,19.1,18.93,19.08,392600.0,11.8429,11.9493,11.8429,11.9368,392600.0
2005-06-16 10:10:00,19.07,19.17,19.06,19.1,302600.0,11.9305,11.9931,11.9242,11.9493,302600.0
2005-06-16 10:20:00,19.1,19.1,18.96,18.96,159000.0,11.9493,11.9493,11.8617,11.8617,159000.0
2005-06-16 10:30:00,18.96,18.97,18.92,18.95,148400.0,11.8617,11.8679,11.8367,11.8554,148400.0
2005-06-16 10:40:00,18.93,19.0,18.93,18.94,271600.0,11.8429,11.8867,11.8429,11.8492,271600.0
2005-06-16 10:50:00,18.94,18.95,18.88,18.9,112800.0,11.8492,11.8554,11.8116,11.8241,112800.0
2005-06-16 11:00:00,18.91,18.92,18.87,18.91,200800.0,11.8304,11.8367,11.8054,11.8304,200800.0
2005-06-16 11:10:00,18.91,18.92,18.89,18.91,192800.0,11.8304,11.8367,11.8179,11.8304,192800.0
2005-06-16 11:20:00,18.91,18.99,18.91,18.95,210600.0,11.8304,11.8804,11.8304,11.8554,210600.0
2005-06-16 11:30:00,18.95,18.95,18.93,18.93,49600.0,11.8554,11.8554,11.8429,11.8429,49600.0
2005-06-16 11:40:00,18.93,18.99,18.9,18.96,82600.0,11.8429,11.8804,11.8241,11.8617,82600.0
2005-06-16 11:50:00,18.96,18.99,18.95,18.99,97400.0,11.8617,11.8804,11.8554,11.8804,97400.0
2005-06-16 12:00:00,18.99,19.03,18.95,18.95,269800.0,11.8804,11.9055,11.8554,11.8554,269800.0
2005-06-16 12:10:00,18.95,18.96,18.86,18.92,136200.0,11.8554,11.8617,11.7991,11.8367,136200.0
2005-06-16 12:20:00,18.91,18.95,18.89,18.91,55600.0,11.8304,11.8554,11.8179,11.8304,55600.0
2005-06-16 12:30:00,18.92,18.93,18.9,18.92,120000.0,11.8367,11.8429,11.8241,11.8367,120000.0
2005-06-16 12:40:00,18.92,18.96,18.91,18.95,120000.0,11.8367,11.8617,11.8304,11.8554,120000.0
2005-06-16 12:50:00,18.93,18.95,18.91,18.92,136800.0,11.8429,11.8554,11.8304,11.8367,136800.0
2005-06-16 13:00:00,18.92,18.92,18.88,18.91,140800.0,11.8367,11.8367,11.8116,11.8304,140800.0
2005-06-16 13:10:00,18.91,18.93,18.9,18.93,48600.0,11.8304,11.8429,11.8241,11.8429,48600.0
2005-06-16 13:20:00,18.93,18.96,18.93,18.94,104200.0,11.8429,11.8617,11.8429,11.8492,104200.0
2005-06-16 13:30:00,18.94,18.95,18.93,18.95,69200.0,11.8492,11.8554,11.8429,11.8554,69200.0
2005-06-16 13:40:00,18.95,18.97,18.93,18.97,38400.0,11.8554,11.8679,11.8429,11.8679,38400.0
2005-06-16 13:50:00,18.96,18.97,18.93,18.97,68000.0,11.8617,11.8679,11.8429,11.8679,68000.0
2005-06-16 14:00:00,18.96,18.98,18.95,18.96,130400.0,11.8617,11.8742,11.8554,11.8617,130400.0
2005-06-16 14:10:00,18.95,18.97,18.94,18.95,108400.0,11.8554,11.8679,11.8492,11.8554,108400.0
2005-06-16 14:20:00,18.94,18.96,18.93,18.94,69400.0,11.8492,11.8617,11.8429,11.8492,69400.0
2005-06-16 14:30:00,18.94,18.97,18.93,18.95,85200.0,11.8492,11.8679,11.8429,11.8554,85200.0
2005-06-16 14:40:00,18.95,18.98,18.94,18.98,71400.0,11.8554,11.8742,11.8492,11.8742,71400.0
2005-06-16 14:50:00,18.98,19.04,18.97,19.01,79200.0,11.8742,11.9117,11.8679,11.893,79200.0
2005-06-16 15:00:00,19.01,19.03,18.97,19.01,99200.0,11.893,11.9055,11.8679,11.893,99200.0
2005-06-16 15:10:00,19.0,19.05,18.99,19.03,183800.0,11.8867,11.918,11.8804,11.9055,183800.0
2005-06-16 15:20:00,19.03,19.06,19.0,19.0,111200.0,11.9055,11.9242,11.8867,11.8867,111200.0
2005-06-16 15:30:00,18.99,19.05,18.98,18.99,195400.0,11.8804,11.918,11.8742,11.8804,195400.0
2005-06-16 15:40:00,18.99,19.0,18.96,19.0,170800.0,11.8804,11.8867,11.8617,11.8867,170800.0
2005-06-16 15:50:00,19.0,19.06,18.99,19.03,362000.0,11.8867,11.9242,11.8804,11.9055,362000.0
2005-06-17 09:30:00,19.25,19.35,19.2,19.33,889600.0,12.0431,12.1057,12.0118,12.0932,889600.0
2005-06-17 09:40:00,19.33,19.4,19.32,19.36,407400.0,12.0932,12.1369,12.0869,12.1119,407400.0
2005-06-17 09:50:00,19.36,19.4,19.31,19.31,282000.0,12.1119,12.1369,12.0806,12.0806,282000.0
2005-06-17 10:00:00,19.3,19.31,19.22,19.22,234600.0,12.0744,12.0806,12.0243,12.0243,234600.0
2005-06-17 10:10:00,19.24,19.26,19.2,19.2,226200.0,12.0369,12.0494,12.0118,12.0118,226200.0
2005-06-17 10:20:00,19.22,19.23,19.15,19.22,167200.0,12.0243,12.0306,11.9805,12.0243,167200.0
2005-06-17 10:30:00,19.21,19.22,19.16,19.2,170800.0,12.0181,12.0243,11.9868,12.0118,170800.0
2005-06-17 10:40:00,19.18,19.27,19.18,19.25,114800.0,11.9993,12.0556,11.9993,12.0431,114800.0
2005-06-17 10:50:00,19.25,19.25,19.2,19.24,79400.0,12.0431,12.0431,12.0118,12.0369,79400.0
2005-06-17 11:00:00,19.25,19.27,19.2,19.2,127400.0,12.0431,12.0556,12.0118,12.0118,127400.0
2005-06-17 11:10:00,19.2,19.21,19.11,19.18,73000.0,12.0118,12.0181,11.9555,11.9993,73000.0
2005-06-17 11:20:00,19.18,19.21,19.17,19.18,84600.0,11.9993,12.0181,11.9931,11.9993,84600.0
2005-06-17 11:30:00,19.18,19.23,19.18,19.18,74200.0,11.9993,12.0306,11.9993,11.9993,74200.0
2005-06-17 11:40:00,19.18,19.26,19.18,19.22,147000.0,11.9993,12.0494,11.9993,12.0243,147000.0
2005-06-17 11:50:00,19.21,19.28,19.21,19.27,106600.0,12.0181,12.0619,12.0181,12.0556,106600.0
2005-06-17 12:00:00,19.27,19.3,19.27,19.29,145800.0,12.0556,12.0744,12.0556,12.0681,145800.0
2005-06-17 12:10:00,19.3,19.3,19.28,19.29,50000.0,12.0744,12.0744,12.0619,12.0681,50000.0
2005-06-17 12:20:00,19.28,19.3,19.26,19.27,96800.0,12.0619,12.0744,12.0494,12.0556,96800.0
2005-06-17 12:30:00,19.27,19.27,19.23,19.25,64000.0,12.0556,12.0556,12.0306,12.0431,64000.0
2005-06-17 12:40:00,19.25,19.25,19.21,19.21,54600.0,12.0431,12.0431,12.0181,12.0181,54600.0
2005-06-17 12:50:00,19.22,19.23,19.22,19.23,33600.0,12.0243,12.0306,12.0243,12.0306,33600.0
2005-06-17 13:00:00,19.23,19.25,19.22,19.24,96800.0,12.0306,12.0431,12.0243,12.0369,96800.0
2005-06-17 13:10:00,19.24,19.25,19.23,19.25,27200.0,12.0369,12.0431,12.0306,12.0431,27200.0
2005-06-17 13:20:00,19.25,19.25,19.21,19.21,79200.0,12.0431,12.0431,12.0181,12.0181,79200.0
2005-06-17 13:30:00,19.21,19.3,19.17,19.25,651000.0,12.0181,12.0744,11.9931,12.0431,651000.0
2005-06-17 13:40:00,19.25,19.3,19.25,19.3,55600.0,12.0431,12.0744,12.0431,12.0744,55600.0
2005-06-17 13:50:00,19.29,19.3,19.25,19.25,27200.0,12.0681,12.0744,12.0431,12.0431,27200.0
2005-06-17 14:00:00,19.26,19.27,19.25,19.25,230800.0,12.0494,12.0556,12.0431,12.0431,230800.0
2005-06-17 14:10:00,19.25,19.27,19.25,19.25,166400.0,12.0431,12.0556,12.0431,12.0431,166400.0
2005-06-17 14:20:00,19.25,19.26,19.25,19.25,71200.0,12.0431,12.0494,12.0431,12.0431,71200.0
2005-06-17 14:30:00,19.25,19.25,19.25,19.25,246200.0,12.0431,12.0431,12.0431,12.0431,246200.0
2005-06-17 14:40:00,19.25,19.25,19.25,19.25,129200.0,12.0431,12.0431,12.0431,12.0431,129200.0
2005-06-17 14:50:00,19.25,19.25,19.25,19.25,98400.0,12.0431,12.0431,12.0431,12.0431,98400.0
2005-06-17 15:00:00,19.25,19.27,19.25,19.26,78000.0,12.0431,12.0556,12.0431,12.0494,78000.0
2005-06-17 15:10:00,19.27,19.29,19.26,19.28,136800.0,12.0556,12.0681,12.0494,12.0619,136800.0
2005-06-17 15:20:00,19.28,19.28,19.25,19.27,66000.0,12.0619,12.0619,12.0431,12.0556,66000.0
2005-06-17 15:30:00,19.27,19.28,19.25,19.25,213200.0,12.0556,12.0619,12.0431,12.0431,213200.0
2005-06-17 15:40:00,19.25,19.28,19.25,19.25,159800.0,12.0431,12.0619,12.0431,12.0431,159800.0
2005-06-17 15:50:00,19.25,19.26,19.24,19.26,346400.0,12.0431,12.0494,12.0369,12.0494,346400.0
2005-06-20 09:30:00,19.27,19.32,19.2,19.3,235400.0,12.0556,12.0869,12.0118,12.0744,235400.0
2005-06-20 09:40:00,19.3,19.3,19.21,19.24,283000.0,12.0744,12.0744,12.0181,12.0369,283000.0
2005-06-20 09:50:00,19.23,19.29,19.23,19.25,161200.0,12.0306,12.0681,12.0306,12.0431,161200.0
2005-06-20 10:00:00,19.25,19.25,19.1,19.14,278200.0,12.0431,12.0431,11.9493,11.9743,278200.0
2005-06-20 10:10:00,19.13,19.15,19.1,19.14,122600.0,11.968,11.9805,11.9493,11.9743,122600.0
2005-06-20 10:20:00,19.14,19.18,19.13,19.14,112600.0,11.9743,11.9993,11.968,11.9743,112600.0
2005-06-20 10:30:00,19.14,19.18,19.12,19.18,70400.0,11.9743,11.9993,11.9618,11.9993,70400.0
2005-06-20 10:40:00,19.18,19.23,19.16,19.2,110400.0,11.9993,12.0306,11.9868,12.0118,110400.0
2005-06-20 10:50:00,19.2,19.21,19.08,19.08,91600.0,12.0118,12.0181,11.9368,11.9368,91600.0
2005-06-20 11:00:00,19.08,19.11,19.02,19.03,87200.0,11.9368,11.9555,11.8992,11.9055,87200.0
2005-06-20 11:10:00,19.03,19.04,18.99,19.0,91000.0,11.9055,11.9117,11.8804,11.8867,91000.0
2005-06-20 11:20:00,19.0,19.02,18.9,18.98,108000.0,11.8867,11.8992,11.8241,11.8742,108000.0
2005-06-20 11:30:00,18.97,18.99,18.91,18.95,72800.0,11.8679,11.8804,11.8304,11.8554,72800.0
2005-06-20 11:40:00,18.95,18.98,18.94,18.96,34200.0,11.8554,11.8742,11.8492,11.8617,34200.0
2005-06-20 11:50:00,18.97,18.99,18.96,18.98,67200.0,11.8679,11.8804,11.8617,11.8742,67200.0
2005-06-20 12:00:00,18.98,19.0,18.97,18.99,86200.0,11.8742,11.8867,11.8679,11.8804,86200.0
2005-06-20 12:10:00,18.99,19.0,18.95,19.0,85200.0,11.8804,11.8867,11.8554,11.8867,85200.0
2005-06-20 12:20:00,19.0,19.02,18.98,18.99,51800.0,11.8867,11.8992,11.8742,11.8804,51800.0
2005-06-20 12:30:00,19.0,19.03,18.98,18.98,26800.0,11.8867,11.9055,11.8742,11.8742,26800.0
2005-06-20 12:40:00,18.99,18.99,18.92,18.93,56400.0,11.8804,11.8804,11.8367,11.8429,56400.0
2005-06-20 12:50:00,18.93,18.93,18.89,18.89,53000.0,11.8429,11.8429,11.8179,11.8179,53000.0
2005-06-20 13:00:00,18.9,18.91,18.88,18.9,62600.0,11.8241,11.8304,11.8116,11.8241,62600.0
2005-06-20 13:10:00,18.9,18.91,18.88,18.9,107200.0,11.8241,11.8304,11.8116,11.8241,107200.0
2005-06-20 13:20:00,18.9,18.91,18.9,18.91,83600.0,11.8241,11.8304,11.8241,11.8304,83600.0
2005-06-20 13:30:00,18.91,18.91,18.87,18.88,92400.0,11.8304,11.8304,11.8054,11.8116,92400.0
2005-06-20 13:40:00,18.88,18.93,18.86,18.9,67200.0,11.8116,11.8429,11.7991,11.8241,67200.0
2005-06-20 13:50:00,18.9,18.9,18.83,18.83,57200.0,11.8241,11.8241,11.7803,11.7803,57200.0
2005-06-20 14:00:00,18.83,18.85,18.81,18.84,78600.0,11.7803,11.7929,11.7678,11.7866,78600.0
2005-06-20 14:10:00,18.84,18.85,18.8,18.8,128400.0,11.7866,11.7929,11.7616,11.7616,128400.0
2005-06-20 14:20:00,18.8,18.83,18.78,18.79,79600.0,11.7616,11.7803,11.7491,11.7553,79600.0
2005-06-20 14:30:00,18.79,18.8,18.78,18.79,78400.0,11.7553,11.7616,11.7491,11.7553,78400.0
2005-06-20 14:40:00,18.79,18.82,18.79,18.81,69800.0,11.7553,11.7741,11.7553,11.7678,69800.0
2005-06-20 14:50:00,18.81,18.81,18.79,18.79,43200.0,11.7678,11.7678,11.7553,11.7553,43200.0
2005-06-20 15:00:00,18.79,18.83,18.78,18.81,126000.0,11.7553,11.7803,11.7491,11.7678,126000.0
2005-06-20 15:10:00,18.81,18.81,18.79,18.8,85800.0,11.7678,11.7678,11.7553,11.7616,85800.0
2005-06-20 15:20:00,18.8,18.81,18.76,18.77,151000.0,11.7616,11.7678,11.7366,11.7428,151000.0
2005-06-20 15:30:00,18.77,18.8,18.77,18.79,106800.0,11.7428,11.7616,11.7428,11.7553,106800.0
2005-06-20 15:40:00,18.79,18.8,18.75,18.75,181800.0,11.7553,11.7616,11.7303,11.7303,181800.0
2005-06-20 15:50:00,18.75,18.78,18.75,18.75,238800.0,11.7303,11.7491,11.7303,11.7303,238800.0
2005-06-21 09:30:00,18.7,18.88,18.63,18.65,153200.0,11.699,11.8116,11.6552,11.6677,153200.0
2005-06-21 09:40:00,18.66,18.73,18.48,18.51,204800.0,11.674,11.7178,11.5614,11.5802,204800.0
2005-06-21 09:50:00,18.5,18.54,18.43,18.45,303400.0,11.5739,11.5989,11.5301,11.5426,303400.0
2005-06-21 10:00:00,18.43,18.44,18.38,18.4,144200.0,11.5301,11.5364,11.4988,11.5113,144200.0
2005-06-21 10:10:00,18.4,18.41,18.34,18.34,127600.0,11.5113,11.5176,11.4738,11.4738,127600.0
2005-06-21 10:20:00,18.34,18.48,18.34,18.45,129400.0,11.4738,11.5614,11.4738,11.5426,129400.0
2005-06-21 10:30:00,18.46,18.54,18.45,18.53,116800.0,11.5489,11.5989,11.5426,11.5927,116800.0
2005-06-21 10:40:00,18.53,18.55,18.46,18.52,111400.0,11.5927,11.6052,11.5489,11.5864,111400.0
2005-06-21 10:50:00,18.52,18.63,18.5,18.61,160200.0,11.5864,11.6552,11.5739,11.6427,160200.0
2005-06-21 11:00:00,18.61,18.69,18.6,18.67,216400.0,11.6427,11.6928,11.6365,11.6803,216400.0
2005-06-21 11:10:00,18.68,18.79,18.68,18.78,166000.0,11.6865,11.7553,11.6865,11.7491,166000.0
2005-06-21 11:20:00,18.78,18.81,18.73,18.75,117600.0,11.7491,11.7678,11.7178,11.7303,117600.0
2005-06-21 11:30:00,18.75,18.79,18.72,18.79,98000.0,11.7303,11.7553,11.7115,11.7553,98000.0
2005-06-21 11:40:00,18.79,18.79,18.73,18.75,65400.0,11.7553,11.7553,11.7178,11.7303,65400.0
2005-06-21 11:50:00,18.75,18.76,18.73,18.75,42800.0,11.7303,11.7366,11.7178,11.7303,42800.0
2005-06-21 12:00:00,18.75,18.76,18.65,18.67,39000.0,11.7303,11.7366,11.6677,11.6803,39000.0
2005-06-21 12:10:00,18.67,18.76,18.64,18.75,76000.0,11.6803,11.7366,11.6615,11.7303,76000.0
2005-06-21 12:20:00,18.75,18.75,18.69,18.7,19400.0,11.7303,11.7303,11.6928,11.699,19400.0
2005-06-21 12:30:00,18.69,18.73,18.68,18.72,98200.0,11.6928,11.7178,11.6865,11.7115,98200.0
2005-06-21 12:40:00,18.72,18.77,18.72,18.77,48000.0,11.7115,11.7428,11.7115,11.7428,48000.0
2005-06-21 12:50:00,18.78,18.83,18.77,18.81,52400.0,11.7491,11.7803,11.7428,11.7678,52400.0
2005-06-21 13:00:00,18.81,18.82,18.8,18.81,48000.0,11.7678,11.7741,11.7616,11.7678,48000.0
2005-06-21 13:10:00,18.81,18.82,18.8,18.82,62000.0,11.7678,11.7741,11.7616,11.7741,62000.0
2005-06-21 13:20:00,18.82,18.82,18.8,18.81,45800.0,11.7741,11.7741,11.7616,11.7678,45800.0
2005-06-21 13:30:00,18.81,18.86,18.81,18.85,55200.0,11.7678,11.7991,11.7678,11.7929,55200.0
2005-06-21 13:40:00,18.86,18.88,18.86,18.87,55600.0,11.7991,11.8116,11.7991,11.8054,55600.0
2005-06-21 13:50:00,18.87,18.88,18.81,18.81,23600.0,11.8054,11.8116,11.7678,11.7678,23600.0
2005-06-21 14:00:00,18.81,18.84,18.8,18.81,49000.0,11.7678,11.7866,11.7616,11.7678,49000.0
2005-06-21 14:10:00,18.81,18.82,18.78,18.78,160400.0,11.7678,11.7741,11.7491,11.7491,160400.0
2005-06-21 14:20:00,18.78,18.82,18.78,18.79,34200.0,11.7491,11.7741,11.7491,11.7553,34200.0
2005-06-21 14:30:00,18.79,18.82,18.79,18.82,65000.0,11.7553,11.7741,11.7553,11.7741,65000.0
2005-06-21 14:40:00,18.82,18.82,18.78,18.79,37600.0,11.7741,11.7741,11.7491,11.7553,37600.0
2005-06-21 14:50:00,18.79,18.79,18.75,18.75,62400.0,11.7553,11.7553,11.7303,11.7303,62400.0
2005-06-21 15:00:00,18.75,18.79,18.74,18.77,134800.0,11.7303,11.7553,11.724,11.7428,134800.0
2005-06-21 15:10:00,18.77,18.77,18.71,18.71,105000.0,11.7428,11.7428,11.7053,11.7053,105000.0
2005-06-21 15:20:00,18.72,18.73,18.65,18.66,109400.0,11.7115,11.7178,11.6677,11.674,109400.0
2005-06-21 15:30:00,18.66,18.7,18.65,18.7,52600.0,11.674,11.699,11.6677,11.699,52600.0
2005-06-21 15:40:00,18.69,18.69,18.64,18.66,106200.0,11.6928,11.6928,11.6615,11.674,106200.0
2005-06-21 15:50:00,18.66,18.7,18.65,18.68,133800.0,11.674,11.699,11.6677,11.6865,133800.0
2005-06-22 09:30:00,18.7,18.78,18.65,18.71,156000.0,11.699,11.7491,11.6677,11.7053,156000.0
2005-06-22 09:40:00,18.71,18.77,18.6,18.6,127400.0,11.7053,11.7428,11.6365,11.6365,127400.0
2005-06-22 09:50:00,18.61,18.69,18.61,18.66,60600.0,11.6427,11.6928,11.6427,11.674,60600.0
2005-06-22 10:00:00,18.65,18.7,18.63,18.68,177600.0,11.6677,11.699,11.6552,11.6865,177600.0
2005-06-22 10:10:00,18.68,18.69,18.57,18.57,90200.0,11.6865,11.6928,11.6177,11.6177,90200.0
2005-06-22 10:20:00,18.57,18.61,18.54,18.54,53200.0,11.6177,11.6427,11.5989,11.5989,53200.0
2005-06-22 10:30:00,18.53,18.63,18.51,18.56,79400.0,11.5927,11.6552,11.5802,11.6114,79400.0
2005-06-22 10:40:00,18.55,18.68,18.54,18.66,184000.0,11.6052,11.6865,11.5989,11.674,184000.0
2005-06-22 10:50:00,18.66,18.67,18.57,18.58,85200.0,11.674,11.6803,11.6177,11.6239,85200.0
2005-06-22 11:00:00,18.59,18.65,18.5,18.53,93400.0,11.6302,11.6677,11.5739,11.5927,93400.0
2005-06-22 11:10:00,18.52,18.53,18.47,18.48,105000.0,11.5864,11.5927,11.5551,11.5614,105000.0
2005-06-22 11:20:00,18.48,18.5,18.47,18.48,100400.0,11.5614,11.5739,11.5551,11.5614,100400.0
2005-06-22 11:30:00,18.48,18.5,18.46,18.48,102400.0,11.5614,11.5739,11.5489,11.5614,102400.0
2005-06-22 11:40:00,18.48,18.5,18.47,18.47,95000.0,11.5614,11.5739,11.5551,11.5551,95000.0
2005-06-22 11:50:00,18.47,18.47,18.43,18.44,146800.0,11.5551,11.5551,11.5301,11.5364,146800.0
2005-06-22 12:00:00,18.45,18.5,18.45,18.49,42000.0,11.5426,11.5739,11.5426,11.5676,42000.0
2005-06-22 12:10:00,18.48,18.53,18.43,18.5,45000.0,11.5614,11.5927,11.5301,11.5739,45000.0
2005-06-22 12:20:00,18.5,18.51,18.48,18.5,41000.0,11.5739,11.5802,11.5614,11.5739,41000.0
2005-06-22 12:30:00,18.5,18.5,18.48,18.49,64200.0,11.5739,11.5739,11.5614,11.5676,64200.0
2005-06-22 12:40:00,18.49,18.49,18.45,18.46,48800.0,11.5676,11.5676,11.5426,11.5489,48800.0
2005-06-22 12:50:00,18.46,18.48,18.45,18.46,32600.0,11.5489,11.5614,11.5426,11.5489,32600.0
2005-06-22 13:00:00,18.45,18.49,18.44,18.47,33000.0,11.5426,11.5676,11.5364,11.5551,33000.0
2005-06-22 13:10:00,18.47,18.47,18.44,18.45,37200.0,11.5551,11.5551,11.5364,11.5426,37200.0
2005-06-22 13:20:00,18.45,18.46,18.43,18.46,32200.0,11.5426,11.5489,11.5301,11.5489,32200.0
2005-06-22 13:30:00,18.45,18.49,18.44,18.49,41400.0,11.5426,11.5676,11.5364,11.5676,41400.0
2005-06-22 13:40:00,18.49,18.49,18.46,18.46,35800.0,11.5676,11.5676,11.5489,11.5489,35800.0
2005-06-22 13:50:00,18.45,18.48,18.43,18.47,61000.0,11.5426,11.5614,11.5301,11.5551,61000.0
2005-06-22 14:00:00,18.47,18.47,18.41,18.42,101800.0,11.5551,11.5551,11.5176,11.5238,101800.0
2005-06-22 14:10:00,18.43,18.46,18.42,18.43,60800.0,11.5301,11.5489,11.5238,11.5301,60800.0
2005-06-22 14:20:00,18.43,18.43,18.37,18.38,58000.0,11.5301,11.5301,11.4926,11.4988,58000.0
2005-06-22 14:30:00,18.38,18.43,18.38,18.43,65800.0,11.4988,11.5301,11.4988,11.5301,65800.0
2005-06-22 14:40:00,18.43,18.44,18.41,18.42,57400.0,11.5301,11.5364,11.5176,11.5238,57400.0
2005-06-22 14:50:00,18.42,18.46,18.4,18.45,108600.0,11.5238,11.5489,11.5113,11.5426,108600.0
2005-06-22 15:00:00,18.45,18.49,18.43,18.43,53000.0,11.5426,11.5676,11.5301,11.5301,53000.0
2005-06-22 15:10:00,18.44,18.44,18.41,18.43,130000.0,11.5364,11.5364,11.5176,11.5301,130000.0
2005-06-22 15:20:00,18.44,18.49,18.43,18.48,80400.0,11.5364,11.5676,11.5301,11.5614,80400.0
2005-06-22 15:30:00,18.48,18.5,18.47,18.47,99200.0,11.5614,11.5739,11.5551,11.5551,99200.0
2005-06-22 15:40:00,18.47,18.49,18.46,18.47,92800.0,11.5551,11.5676,11.5489,11.5551,92800.0
2005-06-22 15:50:00,18.48,18.5,18.47,18.48,167800.0,11.5614,11.5739,11.5551,11.5614,167800.0
2005-06-23 09:30:00,18.3,18.3,18.0,18.09,262000.0,11.4488,11.4488,11.2611,11.3174,262000.0
2005-06-23 09:40:00,18.09,18.21,18.09,18.15,584200.0,11.3174,11.3925,11.3174,11.3549,584200.0
2005-06-23 09:50:00,18.15,18.15,18.05,18.11,252000.0,11.3549,11.3549,11.2924,11.3299,252000.0
2005-06-23 10:00:00,18.12,18.17,18.1,18.11,189800.0,11.3362,11.3674,11.3236,11.3299,189800.0
2005-06-23 10:10:00,18.11,18.18,18.1,18.16,103800.0,11.3299,11.3737,11.3236,11.3612,103800.0
2005-06-23 10:20:00,18.17,18.22,18.16,18.2,139400.0,11.3674,11.3987,11.3612,11.3862,139400.0
2005-06-23 10:30:00,18.22,18.35,18.2,18.35,156400.0,11.3987,11.4801,11.3862,11.4801,156400.0
2005-06-23 10:40:00,18.36,18.36,18.3,18.31,63200.0,11.4863,11.4863,11.4488,11.455,63200.0
2005-06-23 10:50:00,18.31,18.41,18.3,18.41,104000.0,11.455,11.5176,11.4488,11.5176,104000.0
2005-06-23 11:00:00,18.4,18.48,18.38,18.45,114200.0,11.5113,11.5614,11.4988,11.5426,114200.0
2005-06-23 11:10:00,18.45,18.46,18.43,18.45,66600.0,11.5426,11.5489,11.5301,11.5426,66600.0
2005-06-23 11:20:00,18.45,18.54,18.45,18.53,71400.0,11.5426,11.5989,11.5426,11.5927,71400.0
2005-06-23 11:30:00,18.53,18.56,18.49,18.51,109400.0,11.5927,11.6114,11.5676,11.5802,109400.0
2005-06-23 11:40:00,18.51,18.52,18.48,18.52,33600.0,11.5802,11.5864,11.5614,11.5864,33600.0
2005-06-23 11:50:00,18.52,18.53,18.5,18.5,44800.0,11.5864,11.5927,11.5739,11.5739,44800.0
2005-06-23 12:00:00,18.5,18.5,18.45,18.48,47000.0,11.5739,11.5739,11.5426,11.5614,47000.0
2005-06-23 12:10:00,18.48,18.5,18.47,18.49,40000.0,11.5614,11.5739,11.5551,11.5676,40000.0
2005-06-23 12:20:00,18.5,18.5,18.45,18.45,40000.0,11.5739,11.5739,11.5426,11.5426,40000.0
2005-06-23 12:30:00,18.46,18.46,18.42,18.43,32400.0,11.5489,11.5489,11.5238,11.5301,32400.0
2005-06-23 12:40:00,18.45,18.48,18.42,18.43,36000.0,11.5426,11.5614,11.5238,11.5301,36000.0
2005-06-23 12:50:00,18.42,18.43,18.4,18.41,54000.0,11.5238,11.5301,11.5113,11.5176,54000.0
2005-06-23 13:00:00,18.41,18.41,18.36,18.36,43400.0,11.5176,11.5176,11.4863,11.4863,43400.0
2005-06-23 13:10:00,18.37,18.38,18.36,18.37,63400.0,11.4926,11.4988,11.4863,11.4926,63400.0
2005-06-23 13:20:00,18.37,18.39,18.37,18.37,36400.0,11.4926,11.5051,11.4926,11.4926,36400.0
2005-06-23 13:30:00,18.36,18.39,18.36,18.38,100800.0,11.4863,11.5051,11.4863,11.4988,100800.0
2005-06-23 13:40:00,18.35,18.35,18.31,18.32,96000.0,11.4801,11.4801,11.455,11.4613,96000.0
2005-06-23 13:50:00,18.32,18.34,18.3,18.3,147800.0,11.4613,11.4738,11.4488,11.4488,147800.0
2005-06-23 14:00:00,18.3,18.32,18.29,18.3,135800.0,11.4488,11.4613,11.4425,11.4488,135800.0
2005-06-23 14:10:00,18.3,18.31,18.27,18.28,50200.0,11.4488,11.455,11.43,11.4363,50200.0
2005-06-23 14:20:00,18.28,18.3,18.23,18.23,101600.0,11.4363,11.4488,11.405,11.405,101600.0
2005-06-23 14:30:00,18.23,18.26,18.22,18.25,54400.0,11.405,11.4237,11.3987,11.4175,54400.0
2005-06-23 14:40:00,18.25,18.26,18.24,18.25,51200.0,11.4175,11.4237,11.4112,11.4175,51200.0
2005-06-23 14:50:00,18.25,18.25,18.17,18.18,98200.0,11.4175,11.4175,11.3674,11.3737,98200.0
2005-06-23 15:00:00,18.18,18.18,18.11,18.11,146400.0,11.3737,11.3737,11.3299,11.3299,146400.0
2005-06-23 15:10:00,18.11,18.15,18.1,18.15,154200.0,11.3299,11.3549,11.3236,11.3549,154200.0
2005-06-23 15:20:00,18.15,18.17,18.15,18.16,130400.0,11.3549,11.3674,11.3549,11.3612,130400.0
2005-06-23 15:30:00,18.16,18.17,18.13,18.15,106000.0,11.3612,11.3674,11.3424,11.3549,106000.0
2005-06-23 15:40:00,18.15,18.18,18.15,18.18,117800.0,11.3549,11.3737,11.3549,11.3737,117800.0
2005-06-23 15:50:00,18.18,18.2,18.14,18.15,286200.0,11.3737,11.3862,11.3487,11.3549,286200.0
2005-06-24 09:30:00,18.2,18.37,18.17,18.37,60800.0,11.3862,11.4926,11.3674,11.4926,60800.0
2005-06-24 09:40:00,18.36,18.38,18.2,18.27,190000.0,11.4863,11.4988,11.3862,11.43,190000.0
2005-06-24 09:50:00,18.27,18.59,18.27,18.59,172800.0,11.43,11.6302,11.43,11.6302,172800.0
2005-06-24 10:00:00,18.59,18.65,18.48,18.53,164200.0,11.6302,11.6677,11.5614,11.5927,164200.0
2005-06-24 10:10:00,18.52,18.52,18.46,18.47,119800.0,11.5864,11.5864,11.5489,11.5551,119800.0
2005-06-24 10:20:00,18.47,18.48,18.44,18.47,91000.0,11.5551,11.5614,11.5364,11.5551,91000.0
2005-06-24 10:30:00,18.47,18.55,18.47,18.55,127800.0,11.5551,11.6052,11.5551,11.6052,127800.0
2005-06-24 10:40:00,18.55,18.58,18.52,18.54,115600.0,11.6052,11.6239,11.5864,11.5989,115600.0
2005-06-24 10:50:00,18.54,18.56,18.5,18.52,53800.0,11.5989,11.6114,11.5739,11.5864,53800.0
2005-06-24 11:00:00,18.52,18.52,18.44,18.46,73800.0,11.5864,11.5864,11.5364,11.5489,73800.0
2005-06-24 11:10:00,18.46,18.49,18.43,18.43,67200.0,11.5489,11.5676,11.5301,11.5301,67200.0
2005-06-24 11:20:00,18.43,18.44,18.38,18.41,63000.0,11.5301,11.5364,11.4988,11.5176,63000.0
2005-06-24 11:30:00,18.4,18.41,18.33,18.33,111800.0,11.5113,11.5176,11.4675,11.4675,111800.0
2005-06-24 11:40:00,18.33,18.36,18.29,18.29,85800.0,11.4675,11.4863,11.4425,11.4425,85800.0
2005-06-24 11:50:00,18.29,18.29,18.2,18.26,89000.0,11.4425,11.4425,11.3862,11.4237,89000.0
2005-06-24 12:00:00,18.26,18.3,18.26,18.29,30000.0,11.4237,11.4488,11.4237,11.4425,30000.0
2005-06-24 12:10:00,18.29,18.39,18.29,18.39,44600.0,11.4425,11.5051,11.4425,11.5051,44600.0
2005-06-24 12:20:00,18.39,18.42,18.34,18.34,60800.0,11.5051,11.5238,11.4738,11.4738,60800.0
2005-06-24 12:30:00,18.34,18.42,18.34,18.4,89400.0,11.4738,11.5238,11.4738,11.5113,89400.0
2005-06-24 12:40:00,18.39,18.4,18.36,18.36,22000.0,11.5051,11.5113,11.4863,11.4863,22000.0
2005-06-24 12:50:00,18.36,18.39,18.36,18.36,32800.0,11.4863,11.5051,11.4863,11.4863,32800.0
2005-06-24 13:00:00,18.36,18.42,18.35,18.38,56800.0,11.4863,11.5238,11.4801,11.4988,56800.0
2005-06-24 13:10:00,18.38,18.4,18.36,18.4,38600.0,11.4988,11.5113,11.4863,11.5113,38600.0
2005-06-24 13:20:00,18.4,18.42,18.39,18.39,47600.0,11.5113,11.5238,11.5051,11.5051,47600.0
2005-06-24 13:30:00,18.39,18.4,18.35,18.36,42400.0,11.5051,11.5113,11.4801,11.4863,42400.0
2005-06-24 13:40:00,18.36,18.37,18.33,18.35,50600.0,11.4863,11.4926,11.4675,11.4801,50600.0
2005-06-24 13:50:00,18.35,18.38,18.34,18.34,50600.0,11.4801,11.4988,11.4738,11.4738,50600.0
2005-06-24 14:00:00,18.35,18.35,18.31,18.34,92600.0,11.4801,11.4801,11.455,11.4738,92600.0
2005-06-24 14:10:00,18.34,18.39,18.34,18.38,61200.0,11.4738,11.5051,11.4738,11.4988,61200.0
2005-06-24 14:20:00,18.38,18.39,18.33,18.33,102400.0,11.4988,11.5051,11.4675,11.4675,102400.0
2005-06-24 14:30:00,18.33,18.35,18.29,18.3,68600.0,11.4675,11.4801,11.4425,11.4488,68600.0
2005-06-24 14:40:00,18.3,18.3,18.27,18.27,40800.0,11.4488,11.4488,11.43,11.43,40800.0
2005-06-24 14:50:00,18.28,18.28,18.25,18.27,45600.0,11.4363,11.4363,11.4175,11.43,45600.0
2005-06-24 15:00:00,18.27,18.29,18.26,18.29,100800.0,11.43,11.4425,11.4237,11.4425,100800.0
2005-06-24 15:10:00,18.29,18.36,18.29,18.33,65000.0,11.4425,11.4863,11.4425,11.4675,65000.0
2005-06-24 15:20:00,18.33,18.36,18.3,18.33,68400.0,11.4675,11.4863,11.4488,11.4675,68400.0
2005-06-24 15:30:00,18.34,18.34,18.31,18.32,90800.0,11.4738,11.4738,11.455,11.4613,90800.0
2005-06-24 15:40:00,18.33,18.36,18.33,18.36,73800.0,11.4675,11.4863,11.4675,11.4863,73800.0
2005-06-24 15:50:00,18.36,18.4,18.31,18.31,243000.0,11.4863,11.5113,11.455,11.455,243000.0
2005-06-27 09:30:00,18.37,18.48,18.2,18.23,91000.0,11.4926,11.5614,11.3862,11.405,91000.0
2005-06-27 09:40:00,18.23,18.35,18.23,18.28,84200.0,11.405,11.4801,11.405,11.4363,84200.0
2005-06-27 09:50:00,18.28,18.35,18.28,18.35,52800.0,11.4363,11.4801,11.4363,11.4801,52800.0
2005-06-27 10:00:00,18.34,18.35,18.27,18.3,84200.0,11.4738,11.4801,11.43,11.4488,84200.0
2005-06-27 10:10:00,18.3,18.34,18.25,18.32,45400.0,11.4488,11.4738,11.4175,11.4613,45400.0
2005-06-27 10:20:00,18.32,18.35,18.31,18.34,26000.0,11.4613,11.4801,11.455,11.4738,26000.0
2005-06-27 10:30:00,18.34,18.44,18.34,18.41,62000.0,11.4738,11.5364,11.4738,11.5176,62000.0
2005-06-27 10:40:00,18.41,18.43,18.36,18.42,45000.0,11.5176,11.5301,11.4863,11.5238,45000.0
2005-06-27 10:50:00,18.42,18.42,18.36,18.36,37400.0,11.5238,11.5238,11.4863,11.4863,37400.0
2005-06-27 11:00:00,18.36,18.43,18.36,18.39,47600.0,11.4863,11.5301,11.4863,11.5051,47600.0
2005-06-27 11:10:00,18.38,18.41,18.36,18.41,22000.0,11.4988,11.5176,11.4863,11.5176,22000.0
2005-06-27 11:20:00,18.41,18.49,18.41,18.49,35800.0,11.5176,11.5676,11.5176,11.5676,35800.0
2005-06-27 11:30:00,18.48,18.48,18.4,18.41,98000.0,11.5614,11.5614,11.5113,11.5176,98000.0
2005-06-27 11:40:00,18.41,18.46,18.41,18.45,44000.0,11.5176,11.5489,11.5176,11.5426,44000.0
2005-06-27 11:50:00,18.45,18.46,18.43,18.45,28400.0,11.5426,11.5489,11.5301,11.5426,28400.0
2005-06-27 12:00:00,18.45,18.46,18.4,18.4,33800.0,11.5426,11.5489,11.5113,11.5113,33800.0
2005-06-27 12:10:00,18.4,18.41,18.36,18.38,59400.0,11.5113,11.5176,11.4863,11.4988,59400.0
2005-06-27 12:20:00,18.39,18.43,18.39,18.42,16400.0,11.5051,11.5301,11.5051,11.5238,16400.0
2005-06-27 12:30:00,18.41,18.46,18.39,18.46,26200.0,11.5176,11.5489,11.5051,11.5489,26200.0
2005-06-27 12:40:00,18.46,18.47,18.4,18.4,65200.0,11.5489,11.5551,11.5113,11.5113,65200.0
2005-06-27 12:50:00,18.41,18.45,18.39,18.43,50200.0,11.5176,11.5426,11.5051,11.5301,50200.0
2005-06-27 13:00:00,18.42,18.42,18.39,18.4,31000.0,11.5238,11.5238,11.5051,11.5113,31000.0
2005-06-27 13:10:00,18.4,18.43,18.38,18.42,37600.0,11.5113,11.5301,11.4988,11.5238,37600.0
2005-06-27 13:20:00,18.43,18.46,18.43,18.46,33200.0,11.5301,11.5489,11.5301,11.5489,33200.0
2005-06-27 13:30:00,18.47,18.53,18.46,18.52,61400.0,11.5551,11.5927,11.5489,11.5864,61400.0
2005-06-27 13:40:00,18.52,18.52,18.47,18.49,60800.0,11.5864,11.5864,11.5551,11.5676,60800.0
2005-06-27 13:50:00,18.49,18.5,18.43,18.43,42000.0,11.5676,11.5739,11.5301,11.5301,42000.0
2005-06-27 14:00:00,18.43,18.46,18.41,18.45,63000.0,11.5301,11.5489,11.5176,11.5426,63000.0
2005-06-27 14:10:00,18.46,18.47,18.41,18.41,45800.0,11.5489,11.5551,11.5176,11.5176,45800.0
2005-06-27 14:20:00,18.39,18.42,18.39,18.4,26800.0,11.5051,11.5238,11.5051,11.5113,26800.0
2005-06-27 14:30:00,18.41,18.45,18.4,18.4,47400.0,11.5176,11.5426,11.5113,11.5113,47400.0
2005-06-27 14:40:00,18.4,18.42,18.38,18.41,42000.0,11.5113,11.5238,11.4988,11.5176,42000.0
2005-06-27 14:50:00,18.42,18.42,18.4,18.41,29200.0,11.5238,11.5238,11.5113,11.5176,29200.0
2005-06-27 15:00:00,18.42,18.43,18.4,18.41,57600.0,11.5238,11.5301,11.5113,11.5176,57600.0
2005-06-27 15:10:00,18.42,18.47,18.41,18.45,63200.0,11.5238,11.5551,11.5176,11.5426,63200.0
2005-06-27 15:20:00,18.45,18.46,18.45,18.45,55000.0,11.5426,11.5489,11.5426,11.5426,55000.0
2005-06-27 15:30:00,18.46,18.47,18.43,18.43,72200.0,11.5489,11.5551,11.5301,11.5301,72200.0
2005-06-27 15:40:00,18.45,18.46,18.42,18.43,67800.0,11.5426,11.5489,11.5238,11.5301,67800.0
2005-06-27 15:50:00,18.43,18.43,18.39,18.4,133000.0,11.5301,11.5301,11.5051,11.5113,133000.0
2005-06-28 09:30:00,18.47,18.53,18.38,18.45,97200.0,11.5551,11.5927,11.4988,11.5426,97200.0
2005-06-28 09:40:00,18.45,18.49,18.4,18.46,57800.0,11.5426,11.5676,11.5113,11.5489,57800.0
2005-06-28 09:50:00,18.46,18.5,18.45,18.5,64000.0,11.5489,11.5739,11.5426,11.5739,64000.0
2005-06-28 10:00:00,18.5,18.57,18.5,18.55,106400.0,11.5739,11.6177,11.5739,11.6052,106400.0
2005-06-28 10:10:00,18.56,18.59,18.55,18.59,44400.0,11.6114,11.6302,11.6052,11.6302,44400.0
2005-06-28 10:20:00,18.59,18.6,18.55,18.56,56200.0,11.6302,11.6365,11.6052,11.6114,56200.0
2005-06-28 10:30:00,18.56,18.58,18.55,18.57,48000.0,11.6114,11.6239,11.6052,11.6177,48000.0
2005-06-28 10:40:00,18.56,18.61,18.56,18.61,36000.0,11.6114,11.6427,11.6114,11.6427,36000.0
2005-06-28 10:50:00,18.61,18.65,18.61,18.61,81000.0,11.6427,11.6677,11.6427,11.6427,81000.0
2005-06-28 11:00:00,18.61,18.61,18.57,18.6,185800.0,11.6427,11.6427,11.6177,11.6365,185800.0
2005-06-28 11:10:00,18.6,18.62,18.58,18.61,53200.0,11.6365,11.649,11.6239,11.6427,53200.0
2005-06-28 11:20:00,18.61,18.61,18.56,18.59,97200.0,11.6427,11.6427,11.6114,11.6302,97200.0
2005-06-28 11:30:00,18.59,18.63,18.59,18.63,48200.0,11.6302,11.6552,11.6302,11.6552,48200.0
2005-06-28 11:40:00,18.63,18.63,18.61,18.61,21400.0,11.6552,11.6552,11.6427,11.6427,21400.0
2005-06-28 11:50:00,18.61,18.63,18.61,18.61,16200.0,11.6427,11.6552,11.6427,11.6427,16200.0
2005-06-28 12:00:00,18.61,18.64,18.6,18.63,30200.0,11.6427,11.6615,11.6365,11.6552,30200.0
2005-06-28 12:10:00,18.62,18.63,18.59,18.6,19400.0,11.649,11.6552,11.6302,11.6365,19400.0
2005-06-28 12:20:00,18.61,18.64,18.61,18.62,26800.0,11.6427,11.6615,11.6427,11.649,26800.0
2005-06-28 12:30:00,18.61,18.61,18.6,18.61,28800.0,11.6427,11.6427,11.6365,11.6427,28800.0
2005-06-28 12:40:00,18.61,18.63,18.61,18.63,27400.0,11.6427,11.6552,11.6427,11.6552,27400.0
2005-06-28 12:50:00,18.63,18.64,18.61,18.61,18000.0,11.6552,11.6615,11.6427,11.6427,18000.0
2005-06-28 13:00:00,18.61,18.64,18.6,18.64,28800.0,11.6427,11.6615,11.6365,11.6615,28800.0
2005-06-28 13:10:00,18.64,18.67,18.63,18.65,51400.0,11.6615,11.6803,11.6552,11.6677,51400.0
2005-06-28 13:20:00,18.64,18.66,18.64,18.66,28800.0,11.6615,11.674,11.6615,11.674,28800.0
2005-06-28 13:30:00,18.66,18.66,18.61,18.61,34800.0,11.674,11.674,11.6427,11.6427,34800.0
2005-06-28 13:40:00,18.61,18.61,18.59,18.6,30000.0,11.6427,11.6427,11.6302,11.6365,30000.0
2005-06-28 13:50:00,18.6,18.61,18.58,18.59,24200.0,11.6365,11.6427,11.6239,11.6302,24200.0
2005-06-28 14:00:00,18.59,18.59,18.55,18.58,106800.0,11.6302,11.6302,11.6052,11.6239,106800.0
2005-06-28 14:10:00,18.58,18.58,18.55,18.55,76000.0,11.6239,11.6239,11.6052,11.6052,76000.0
2005-06-28 14:20:00,18.55,18.56,18.53,18.54,58600.0,11.6052,11.6114,11.5927,11.5989,58600.0
2005-06-28 14:30:00,18.54,18.56,18.53,18.55,53200.0,11.5989,11.6114,11.5927,11.6052,53200.0
2005-06-28 14:40:00,18.54,18.61,18.54,18.61,53600.0,11.5989,11.6427,11.5989,11.6427,53600.0
2005-06-28 14:50:00,18.61,18.64,18.61,18.62,43800.0,11.6427,11.6615,11.6427,11.649,43800.0
2005-06-28 15:00:00,18.62,18.62,18.58,18.58,35600.0,11.649,11.649,11.6239,11.6239,35600.0
2005-06-28 15:10:00,18.59,18.6,18.58,18.58,39800.0,11.6302,11.6365,11.6239,11.6239,39800.0
2005-06-28 15:20:00,18.58,18.59,18.57,18.58,65400.0,11.6239,11.6302,11.6177,11.6239,65400.0
2005-06-28 15:30:00,18.58,18.62,18.57,18.58,76400.0,11.6239,11.649,11.6177,11.6239,76400.0
2005-06-28 15:40:00,18.58,18.6,18.57,18.58,113800.0,11.6239,11.6365,11.6177,11.6239,113800.0
2005-06-28 15:50:00,18.58,18.6,18.57,18.59,215600.0,11.6239,11.6365,11.6177,11.6302,215600.0
2005-06-29 09:30:00,18.55,18.68,18.55,18.64,73200.0,11.6052,11.6865,11.6052,11.6615,73200.0
2005-06-29 09:40:00,18.64,18.64,18.45,18.52,125000.0,11.6615,11.6615,11.5426,11.5864,125000.0
2005-06-29 09:50:00,18.52,18.74,18.52,18.73,108800.0,11.5864,11.724,11.5864,11.7178,108800.0
2005-06-29 10:00:00,18.73,18.89,18.73,18.89,410800.0,11.7178,11.8179,11.7178,11.8179,410800.0
2005-06-29 10:10:00,18.86,18.89,18.81,18.84,144000.0,11.7991,11.8179,11.7678,11.7866,144000.0
2005-06-29 10:20:00,18.84,18.91,18.84,18.9,73000.0,11.7866,11.8304,11.7866,11.8241,73000.0
2005-06-29 10:30:00,18.92,18.96,18.65,18.89,364000.0,11.8367,11.8617,11.6677,11.8179,364000.0
2005-06-29 10:40:00,18.9,18.98,18.9,18.98,93400.0,11.8241,11.8742,11.8241,11.8742,93400.0
2005-06-29 10:50:00,18.98,19.08,18.98,19.02,161000.0,11.8742,11.9368,11.8742,11.8992,161000.0
2005-06-29 11:00:00,19.02,19.04,18.98,18.98,113600.0,11.8992,11.9117,11.8742,11.8742,113600.0
2005-06-29 11:10:00,18.97,18.99,18.89,18.96,192000.0,11.8679,11.8804,11.8179,11.8617,192000.0
2005-06-29 11:20:00,18.96,19.02,18.96,19.0,158400.0,11.8617,11.8992,11.8617,11.8867,158400.0
2005-06-29 11:30:00,19.0,19.0,18.98,18.99,66600.0,11.8867,11.8867,11.8742,11.8804,66600.0
2005-06-29 11:40:00,18.98,19.0,18.98,18.99,48000.0,11.8742,11.8867,11.8742,11.8804,48000.0
2005-06-29 11:50:00,18.99,19.01,18.99,19.0,92000.0,11.8804,11.893,11.8804,11.8867,92000.0
2005-06-29 12:00:00,19.0,19.0,18.99,19.0,66200.0,11.8867,11.8867,11.8804,11.8867,66200.0
2005-06-29 12:10:00,19.0,19.02,19.0,19.0,57200.0,11.8867,11.8992,11.8867,11.8867,57200.0
2005-06-29 12:20:00,19.0,19.02,19.0,19.0,84800.0,11.8867,11.8992,11.8867,11.8867,84800.0
2005-06-29 12:30:00,19.0,19.02,19.0,19.01,45400.0,11.8867,11.8992,11.8867,11.893,45400.0
2005-06-29 12:40:00,19.01,19.04,19.01,19.02,29000.0,11.893,11.9117,11.893,11.8992,29000.0
2005-06-29 12:50:00,19.02,19.02,19.0,19.01,223600.0,11.8992,11.8992,11.8867,11.893,223600.0
2005-06-29 13:00:00,19.02,19.03,19.0,19.02,78200.0,11.8992,11.9055,11.8867,11.8992,78200.0
2005-06-29 13:10:00,19.03,19.04,19.0,19.03,188600.0,11.9055,11.9117,11.8867,11.9055,188600.0
2005-06-29 13:20:00,19.03,19.03,19.0,19.0,39400.0,11.9055,11.9055,11.8867,11.8867,39400.0
2005-06-29 13:30:00,19.0,19.02,19.0,19.01,79400.0,11.8867,11.8992,11.8867,11.893,79400.0
2005-06-29 13:40:00,19.01,19.02,19.0,19.0,79400.0,11.893,11.8992,11.8867,11.8867,79400.0
2005-06-29 13:50:00,19.0,19.03,19.0,19.01,157000.0,11.8867,11.9055,11.8867,11.893,157000.0
2005-06-29 14:00:00,19.01,19.02,19.0,19.0,53600.0,11.893,11.8992,11.8867,11.8867,53600.0
2005-06-29 14:10:00,19.0,19.01,19.0,19.0,72200.0,11.8867,11.893,11.8867,11.8867,72200.0
2005-06-29 14:20:00,19.0,19.0,18.97,18.99,67200.0,11.8867,11.8867,11.8679,11.8804,67200.0
2005-06-29 14:30:00,18.99,19.02,18.98,19.0,66600.0,11.8804,11.8992,11.8742,11.8867,66600.0
2005-06-29 14:40:00,19.0,19.02,19.0,19.0,78800.0,11.8867,11.8992,11.8867,11.8867,78800.0
2005-06-29 14:50:00,19.02,19.02,18.98,18.99,275200.0,11.8992,11.8992,11.8742,11.8804,275200.0
2005-06-29 15:00:00,18.99,18.99,18.94,18.96,98600.0,11.8804,11.8804,11.8492,11.8617,98600.0
2005-06-29 15:10:00,18.96,18.97,18.94,18.95,54400.0,11.8617,11.8679,11.8492,11.8554,54400.0
2005-06-29 15:20:00,18.95,18.95,18.92,18.93,85200.0,11.8554,11.8554,11.8367,11.8429,85200.0
2005-06-29 15:30:00,18.93,18.97,18.91,18.97,123400.0,11.8429,11.8679,11.8304,11.8679,123400.0
2005-06-29 15:40:00,18.97,19.0,18.95,19.0,148800.0,11.8679,11.8867,11.8554,11.8867,148800.0
2005-06-29 15:50:00,19.0,19.0,18.95,18.97,301800.0,11.8867,11.8867,11.8554,11.8679,301800.0
2005-06-30 09:30:00,19.0,19.25,19.0,19.23,156200.0,11.8867,12.0431,11.8867,12.0306,156200.0
2005-06-30 09:40:00,19.21,19.21,19.06,19.1,140400.0,12.0181,12.0181,11.9242,11.9493,140400.0
2005-06-30 09:50:00,19.1,19.1,19.02,19.03,124000.0,11.9493,11.9493,11.8992,11.9055,124000.0
2005-06-30 10:00:00,19.04,19.04,18.95,18.99,122200.0,11.9117,11.9117,11.8554,11.8804,122200.0
2005-06-30 10:10:00,18.98,18.98,18.95,18.98,98400.0,11.8742,11.8742,11.8554,11.8742,98400.0
2005-06-30 10:20:00,18.98,19.06,18.91,19.06,591400.0,11.8742,11.9242,11.8304,11.9242,591400.0
2005-06-30 10:30:00,19.05,19.06,19.0,19.0,85000.0,11.918,11.9242,11.8867,11.8867,85000.0
2005-06-30 10:40:00,19.0,19.02,18.95,18.99,58200.0,11.8867,11.8992,11.8554,11.8804,58200.0
2005-06-30 10:50:00,19.0,19.07,18.99,19.07,108800.0,11.8867,11.9305,11.8804,11.9305,108800.0
2005-06-30 11:00:00,19.06,19.13,19.06,19.11,151200.0,11.9242,11.968,11.9242,11.9555,151200.0
2005-06-30 11:10:00,19.11,19.13,19.1,19.11,59400.0,11.9555,11.968,11.9493,11.9555,59400.0
2005-06-30 11:20:00,19.13,19.13,19.04,19.05,136400.0,11.968,11.968,11.9117,11.918,136400.0
2005-06-30 11:30:00,19.07,19.11,19.06,19.06,56200.0,11.9305,11.9555,11.9242,11.9242,56200.0
2005-06-30 11:40:00,19.06,19.08,18.98,18.98,108200.0,11.9242,11.9368,11.8742,11.8742,108200.0
2005-06-30 11:50:00,18.99,19.05,18.98,19.05,127400.0,11.8804,11.918,11.8742,11.918,127400.0
2005-06-30 12:00:00,19.05,19.06,19.03,19.04,71600.0,11.918,11.9242,11.9055,11.9117,71600.0
2005-06-30 12:10:00,19.04,19.04,19.0,19.0,40000.0,11.9117,11.9117,11.8867,11.8867,40000.0
2005-06-30 12:20:00,19.02,19.02,18.96,18.96,178800.0,11.8992,11.8992,11.8617,11.8617,178800.0
2005-06-30 12:30:00,18.96,18.99,18.96,18.97,125200.0,11.8617,11.8804,11.8617,11.8679,125200.0
2005-06-30 12:40:00,18.98,18.98,18.95,18.96,95000.0,11.8742,11.8742,11.8554,11.8617,95000.0
2005-06-30 12:50:00,18.95,18.96,18.91,18.95,195800.0,11.8554,11.8617,11.8304,11.8554,195800.0
2005-06-30 13:00:00,18.95,18.95,18.84,18.86,176000.0,11.8554,11.8554,11.7866,11.7991,176000.0
2005-06-30 13:10:00,18.86,18.87,18.83,18.83,193400.0,11.7991,11.8054,11.7803,11.7803,193400.0
2005-06-30 13:20:00,18.83,18.85,18.8,18.84,65200.0,11.7803,11.7929,11.7616,11.7866,65200.0
2005-06-30 13:30:00,18.84,18.85,18.81,18.84,76400.0,11.7866,11.7929,11.7678,11.7866,76400.0
2005-06-30 13:40:00,18.84,18.84,18.76,18.78,56800.0,11.7866,11.7866,11.7366,11.7491,56800.0
2005-06-30 13:50:00,18.78,18.79,18.74,18.79,119200.0,11.7491,11.7553,11.724,11.7553,119200.0
2005-06-30 14:00:00,18.8,18.86,18.8,18.84,46200.0,11.7616,11.7991,11.7616,11.7866,46200.0
2005-06-30 14:10:00,18.84,18.9,18.76,18.87,60400.0,11.7866,11.8241,11.7366,11.8054,60400.0
2005-06-30 14:20:00,18.86,18.87,18.74,18.75,102400.0,11.7991,11.8054,11.724,11.7303,102400.0
2005-06-30 14:30:00,18.75,18.77,18.62,18.64,112200.0,11.7303,11.7428,11.649,11.6615,112200.0
2005-06-30 14:40:00,18.64,18.74,18.64,18.72,285600.0,11.6615,11.724,11.6615,11.7115,285600.0
2005-06-30 14:50:00,18.71,18.8,18.71,18.77,65800.0,11.7053,11.7616,11.7053,11.7428,65800.0
2005-06-30 15:00:00,18.77,18.78,18.73,18.78,64400.0,11.7428,11.7491,11.7178,11.7491,64400.0
2005-06-30 15:10:00,18.78,18.86,18.75,18.85,72000.0,11.7491,11.7991,11.7303,11.7929,72000.0
2005-06-30 15:20:00,18.86,18.86,18.8,18.81,77600.0,11.7991,11.7991,11.7616,11.7678,77600.0
2005-06-30 15:30:00,18.81,18.81,18.74,18.75,70000.0,11.7678,11.7678,11.724,11.7303,70000.0
2005-06-30 15:40:00,18.75,18.77,18.71,18.75,103600.0,11.7303,11.7428,11.7053,11.7303,103600.0
2005-06-30 15:50:00,18.75,18.78,18.7,18.75,232600.0,11.7303,11.7491,11.699,11.7303,232600.0
2005-07-01 09:30:00,18.83,18.85,18.78,18.78,125200.0,11.7803,11.7929,11.7491,11.7491,125200.0
2005-07-01 09:40:00,18.79,18.79,18.6,18.66,182000.0,11.7553,11.7553,11.6365,11.674,182000.0
2005-07-01 09:50:00,18.66,18.75,18.63,18.68,117400.0,11.674,11.7303,11.6552,11.6865,117400.0
2005-07-01 10:00:00,18.69,18.75,18.64,18.7,82800.0,11.6928,11.7303,11.6615,11.699,82800.0
2005-07-01 10:10:00,18.71,18.71,18.65,18.7,138600.0,11.7053,11.7053,11.6677,11.699,138600.0
2005-07-01 10:20:00,18.7,18.75,18.69,18.73,98000.0,11.699,11.7303,11.6928,11.7178,98000.0
2005-07-01 10:30:00,18.73,18.9,18.73,18.9,112800.0,11.7178,11.8241,11.7178,11.8241,112800.0
2005-07-01 10:40:00,18.9,18.92,18.71,18.71,71400.0,11.8241,11.8367,11.7053,11.7053,71400.0
2005-07-01 10:50:00,18.71,18.74,18.68,18.74,63400.0,11.7053,11.724,11.6865,11.724,63400.0
2005-07-01 11:00:00,18.74,18.74,18.67,18.68,180200.0,11.724,11.724,11.6803,11.6865,180200.0
2005-07-01 11:10:00,18.7,18.72,18.68,18.71,78600.0,11.699,11.7115,11.6865,11.7053,78600.0
2005-07-01 11:20:00,18.71,18.83,18.71,18.8,193000.0,11.7053,11.7803,11.7053,11.7616,193000.0
2005-07-01 11:30:00,18.81,18.81,18.59,18.59,209400.0,11.7678,11.7678,11.6302,11.6302,209400.0
2005-07-01 11:40:00,18.59,18.61,18.56,18.6,140000.0,11.6302,11.6427,11.6114,11.6365,140000.0
2005-07-01 11:50:00,18.6,18.61,18.59,18.61,83000.0,11.6365,11.6427,11.6302,11.6427,83000.0
2005-07-01 12:00:00,18.61,18.61,18.59,18.59,102000.0,11.6427,11.6427,11.6302,11.6302,102000.0
2005-07-01 12:10:00,18.59,18.68,18.59,18.65,106600.0,11.6302,11.6865,11.6302,11.6677,106600.0
2005-07-01 12:20:00,18.66,18.71,18.66,18.7,64400.0,11.674,11.7053,11.674,11.699,64400.0
2005-07-01 12:30:00,18.7,18.71,18.68,18.71,67400.0,11.699,11.7053,11.6865,11.7053,67400.0
2005-07-01 12:40:00,18.71,18.75,18.71,18.75,129000.0,11.7053,11.7303,11.7053,11.7303,129000.0
2005-07-01 12:50:00,18.75,18.76,18.74,18.75,55000.0,11.7303,11.7366,11.724,11.7303,55000.0
2005-07-01 13:00:00,18.76,18.78,18.75,18.78,60200.0,11.7366,11.7491,11.7303,11.7491,60200.0
2005-07-01 13:10:00,18.78,18.82,18.78,18.82,98800.0,11.7491,11.7741,11.7491,11.7741,98800.0
2005-07-01 13:20:00,18.82,18.82,18.8,18.8,36000.0,11.7741,11.7741,11.7616,11.7616,36000.0
2005-07-01 13:30:00,18.8,18.81,18.79,18.81,49800.0,11.7616,11.7678,11.7553,11.7678,49800.0
2005-07-01 13:40:00,18.81,18.81,18.78,18.8,27200.0,11.7678,11.7678,11.7491,11.7616,27200.0
2005-07-01 13:50:00,18.8,18.82,18.79,18.81,65400.0,11.7616,11.7741,11.7553,11.7678,65400.0
2005-07-01 14:00:00,18.81,18.85,18.8,18.85,53600.0,11.7678,11.7929,11.7616,11.7929,53600.0
2005-07-01 14:10:00,18.85,18.86,18.82,18.83,40800.0,11.7929,11.7991,11.7741,11.7803,40800.0
2005-07-01 14:20:00,18.83,18.86,18.83,18.84,53000.0,11.7803,11.7991,11.7803,11.7866,53000.0
2005-07-01 14:30:00,18.85,18.86,18.84,18.85,34400.0,11.7929,11.7991,11.7866,11.7929,34400.0
2005-07-01 14:40:00,18.86,18.89,18.86,18.89,69200.0,11.7991,11.8179,11.7991,11.8179,69200.0
2005-07-01 14:50:00,18.89,18.95,18.88,18.95,84400.0,11.8179,11.8554,11.8116,11.8554,84400.0
2005-07-01 15:00:00,18.95,18.98,18.93,18.96,113800.0,11.8554,11.8742,11.8429,11.8617,113800.0
2005-07-01 15:10:00,18.96,18.96,18.88,18.91,59600.0,11.8617,11.8617,11.8116,11.8304,59600.0
2005-07-01 15:20:00,18.91,18.93,18.91,18.92,54600.0,11.8304,11.8429,11.8304,11.8367,54600.0
2005-07-01 15:30:00,18.93,18.93,18.9,18.93,69200.0,11.8429,11.8429,11.8241,11.8429,69200.0
2005-07-01 15:40:00,18.93,18.95,18.91,18.94,115800.0,11.8429,11.8554,11.8304,11.8492,115800.0
2005-07-01 15:50:00,18.93,18.96,18.93,18.95,138200.0,11.8429,11.8617,11.8429,11.8554,138200.0
2005-07-05 09:30:00,18.97,18.97,18.7,18.81,138800.0,11.8679,11.8679,11.699,11.7678,138800.0
2005-07-05 09:40:00,18.8,18.8,18.63,18.66,176200.0,11.7616,11.7616,11.6552,11.674,176200.0
2005-07-05 09:50:00,18.67,18.7,18.63,18.66,94000.0,11.6803,11.699,11.6552,11.674,94000.0
2005-07-05 10:00:00,18.66,18.7,18.61,18.62,135000.0,11.674,11.699,11.6427,11.649,135000.0
2005-07-05 10:10:00,18.63,18.7,18.61,18.66,125800.0,11.6552,11.699,11.6427,11.674,125800.0
2005-07-05 10:20:00,18.66,18.78,18.65,18.78,80400.0,11.674,11.7491,11.6677,11.7491,80400.0
2005-07-05 10:30:00,18.78,18.83,18.74,18.78,191400.0,11.7491,11.7803,11.724,11.7491,191400.0
2005-07-05 10:40:00,18.78,18.93,18.75,18.93,100200.0,11.7491,11.8429,11.7303,11.8429,100200.0
2005-07-05 10:50:00,18.92,18.93,18.85,18.86,58800.0,11.8367,11.8429,11.7929,11.7991,58800.0
2005-07-05 11:00:00,18.87,18.89,18.86,18.86,54400.0,11.8054,11.8179,11.7991,11.7991,54400.0
2005-07-05 11:10:00,18.86,18.86,18.82,18.82,72200.0,11.7991,11.7991,11.7741,11.7741,72200.0
2005-07-05 11:20:00,18.82,18.84,18.79,18.83,70600.0,11.7741,11.7866,11.7553,11.7803,70600.0
2005-07-05 11:30:00,18.83,18.83,18.78,18.79,53200.0,11.7803,11.7803,11.7491,11.7553,53200.0
2005-07-05 11:40:00,18.79,18.79,18.75,18.75,44800.0,11.7553,11.7553,11.7303,11.7303,44800.0
2005-07-05 11:50:00,18.75,18.76,18.74,18.75,35000.0,11.7303,11.7366,11.724,11.7303,35000.0
2005-07-05 12:00:00,18.75,18.75,18.74,18.75,30600.0,11.7303,11.7303,11.724,11.7303,30600.0
2005-07-05 12:10:00,18.75,18.81,18.75,18.8,37600.0,11.7303,11.7678,11.7303,11.7616,37600.0
2005-07-05 12:20:00,18.8,18.84,18.8,18.83,23800.0,11.7616,11.7866,11.7616,11.7803,23800.0
2005-07-05 12:30:00,18.83,18.84,18.79,18.82,40800.0,11.7803,11.7866,11.7553,11.7741,40800.0
2005-07-05 12:40:00,18.81,18.81,18.8,18.81,19800.0,11.7678,11.7678,11.7616,11.7678,19800.0
2005-07-05 12:50:00,18.82,18.84,18.8,18.83,53800.0,11.7741,11.7866,11.7616,11.7803,53800.0
2005-07-05 13:00:00,18.83,18.88,18.83,18.88,48200.0,11.7803,11.8116,11.7803,11.8116,48200.0
2005-07-05 13:10:00,18.88,18.88,18.83,18.85,61800.0,11.8116,11.8116,11.7803,11.7929,61800.0
2005-07-05 13:20:00,18.85,18.9,18.85,18.88,28400.0,11.7929,11.8241,11.7929,11.8116,28400.0
2005-07-05 13:30:00,18.88,18.89,18.85,18.86,61200.0,11.8116,11.8179,11.7929,11.7991,61200.0
2005-07-05 13:40:00,18.86,18.89,18.86,18.88,17800.0,11.7991,11.8179,11.7991,11.8116,17800.0
2005-07-05 13:50:00,18.88,18.88,18.84,18.85,74200.0,11.8116,11.8116,11.7866,11.7929,74200.0
2005-07-05 14:00:00,18.86,18.87,18.85,18.86,53600.0,11.7991,11.8054,11.7929,11.7991,53600.0
2005-07-05 14:10:00,18.85,18.86,18.83,18.86,59400.0,11.7929,11.7991,11.7803,11.7991,59400.0
2005-07-05 14:20:00,18.85,18.86,18.81,18.85,51400.0,11.7929,11.7991,11.7678,11.7929,51400.0
2005-07-05 14:30:00,18.85,18.9,18.82,18.9,49200.0,11.7929,11.8241,11.7741,11.8241,49200.0
2005-07-05 14:40:00,18.9,18.93,18.86,18.92,61200.0,11.8241,11.8429,11.7991,11.8367,61200.0
2005-07-05 14:50:00,18.92,18.93,18.87,18.88,34600.0,11.8367,11.8429,11.8054,11.8116,34600.0
2005-07-05 15:00:00,18.89,18.89,18.86,18.86,50000.0,11.8179,11.8179,11.7991,11.7991,50000.0
2005-07-05 15:10:00,18.86,18.91,18.86,18.9,96000.0,11.7991,11.8304,11.7991,11.8241,96000.0
2005-07-05 15:20:00,18.9,18.93,18.88,18.9,84400.0,11.8241,11.8429,11.8116,11.8241,84400.0
2005-07-05 15:30:00,18.9,18.93,18.88,18.92,57600.0,11.8241,11.8429,11.8116,11.8367,57600.0
2005-07-05 15:40:00,18.92,19.01,18.91,19.01,142800.0,11.8367,11.893,11.8304,11.893,142800.0
2005-07-05 15:50:00,19.0,19.03,18.96,18.99,288800.0,11.8867,11.9055,11.8617,11.8804,288800.0
2005-07-06 09:30:00,19.07,19.12,18.96,18.97,173600.0,11.9305,11.9618,11.8617,11.8679,173600.0
2005-07-06 09:40:00,18.98,19.1,18.98,19.06,70600.0,11.8742,11.9493,11.8742,11.9242,70600.0
2005-07-06 09:50:00,19.07,19.24,19.07,19.2,257200.0,11.9305,12.0369,11.9305,12.0118,257200.0
2005-07-06 10:00:00,19.2,19.25,19.18,19.25,129400.0,12.0118,12.0431,11.9993,12.0431,129400.0
2005-07-06 10:10:00,19.25,19.25,19.15,19.16,105400.0,12.0431,12.0431,11.9805,11.9868,105400.0
2005-07-06 10:20:00,19.16,19.24,19.13,19.22,116600.0,11.9868,12.0369,11.968,12.0243,116600.0
2005-07-06 10:30:00,19.22,19.27,19.21,19.21,62600.0,12.0243,12.0556,12.0181,12.0181,62600.0
2005-07-06 10:40:00,19.21,19.23,19.17,19.18,89800.0,12.0181,12.0306,11.9931,11.9993,89800.0
2005-07-06 10:50:00,19.18,19.18,19.15,19.17,136200.0,11.9993,11.9993,11.9805,11.9931,136200.0
2005-07-06 11:00:00,19.17,19.17,19.14,19.16,56600.0,11.9931,11.9931,11.9743,11.9868,56600.0
2005-07-06 11:10:00,19.16,19.17,19.13,19.16,55800.0,11.9868,11.9931,11.968,11.9868,55800.0
2005-07-06 11:20:00,19.15,19.16,19.13,19.13,30400.0,11.9805,11.9868,11.968,11.968,30400.0
2005-07-06 11:30:00,19.11,19.13,19.11,19.13,42800.0,11.9555,11.968,11.9555,11.968,42800.0
2005-07-06 11:40:00,19.11,19.13,19.1,19.1,21600.0,11.9555,11.968,11.9493,11.9493,21600.0
2005-07-06 11:50:00,19.1,19.16,19.1,19.14,24200.0,11.9493,11.9868,11.9493,11.9743,24200.0
2005-07-06 12:00:00,19.13,19.15,19.11,19.11,16200.0,11.968,11.9805,11.9555,11.9555,16200.0
2005-07-06 12:10:00,19.11,19.16,19.11,19.13,28400.0,11.9555,11.9868,11.9555,11.968,28400.0
2005-07-06 12:20:00,19.13,19.18,19.13,19.17,51200.0,11.968,11.9993,11.968,11.9931,51200.0
2005-07-06 12:30:00,19.17,19.2,19.15,19.19,91200.0,11.9931,12.0118,11.9805,12.0056,91200.0
2005-07-06 12:40:00,19.19,19.21,19.18,19.2,35400.0,12.0056,12.0181,11.9993,12.0118,35400.0
2005-07-06 12:50:00,19.2,19.2,19.18,19.18,45400.0,12.0118,12.0118,11.9993,11.9993,45400.0
2005-07-06 13:00:00,19.18,19.25,19.18,19.24,64400.0,11.9993,12.0431,11.9993,12.0369,64400.0
2005-07-06 13:10:00,19.24,19.3,19.23,19.3,90200.0,12.0369,12.0744,12.0306,12.0744,90200.0
2005-07-06 13:20:00,19.29,19.34,19.28,19.28,102600.0,12.0681,12.0994,12.0619,12.0619,102600.0
2005-07-06 13:30:00,19.28,19.31,19.27,19.3,69400.0,12.0619,12.0806,12.0556,12.0744,69400.0
2005-07-06 13:40:00,19.3,19.31,19.29,19.3,39000.0,12.0744,12.0806,12.0681,12.0744,39000.0
2005-07-06 13:50:00,19.3,19.34,19.29,19.33,67600.0,12.0744,12.0994,12.0681,12.0932,67600.0
2005-07-06 14:00:00,19.32,19.32,19.26,19.27,89600.0,12.0869,12.0869,12.0494,12.0556,89600.0
2005-07-06 14:10:00,19.27,19.29,19.25,19.28,52200.0,12.0556,12.0681,12.0431,12.0619,52200.0
2005-07-06 14:20:00,19.27,19.28,19.21,19.24,110000.0,12.0556,12.0619,12.0181,12.0369,110000.0
2005-07-06 14:30:00,19.24,19.25,19.21,19.21,89200.0,12.0369,12.0431,12.0181,12.0181,89200.0
2005-07-06 14:40:00,19.21,19.22,19.18,19.19,80400.0,12.0181,12.0243,11.9993,12.0056,80400.0
2005-07-06 14:50:00,19.18,19.19,19.14,19.15,62400.0,11.9993,12.0056,11.9743,11.9805,62400.0
2005-07-06 15:00:00,19.15,19.21,19.15,19.21,53200.0,11.9805,12.0181,11.9805,12.0181,53200.0
2005-07-06 15:10:00,19.21,19.24,19.21,19.23,51400.0,12.0181,12.0369,12.0181,12.0306,51400.0
2005-07-06 15:20:00,19.24,19.24,19.17,19.19,65800.0,12.0369,12.0369,11.9931,12.0056,65800.0
2005-07-06 15:30:00,19.2,19.2,19.15,19.16,55200.0,12.0118,12.0118,11.9805,11.9868,55200.0
2005-07-06 15:40:00,19.16,19.17,19.15,19.17,95600.0,11.9868,11.9931,11.9805,11.9931,95600.0
2005-07-06 15:50:00,19.18,19.18,19.15,19.15,137200.0,11.9993,11.9993,11.9805,11.9805,137200.0
2005-07-07 09:30:00,19.03,19.15,18.98,19.04,141600.0,11.9055,11.9805,11.8742,11.9117,141600.0
2005-07-07 09:40:00,19.05,19.08,18.98,19.0,73600.0,11.918,11.9368,11.8742,11.8867,73600.0
2005-07-07 09:50:00,19.02,19.02,18.85,18.9,91200.0,11.8992,11.8992,11.7929,11.8241,91200.0
2005-07-07 10:00:00,18.91,19.06,18.9,19.03,96200.0,11.8304,11.9242,11.8241,11.9055,96200.0
2005-07-07 10:10:00,19.03,19.08,18.97,18.97,58800.0,11.9055,11.9368,11.8679,11.8679,58800.0
2005-07-07 10:20:00,18.97,18.98,18.88,18.89,68800.0,11.8679,11.8742,11.8116,11.8179,68800.0
2005-07-07 10:30:00,18.89,18.97,18.88,18.91,60400.0,11.8179,11.8679,11.8116,11.8304,60400.0
2005-07-07 10:40:00,18.9,18.93,18.87,18.91,72800.0,11.8241,11.8429,11.8054,11.8304,72800.0
2005-07-07 10:50:00,18.91,18.98,18.88,18.95,117600.0,11.8304,11.8742,11.8116,11.8554,117600.0
2005-07-07 11:00:00,18.95,18.95,18.91,18.95,102800.0,11.8554,11.8554,11.8304,11.8554,102800.0
2005-07-07 11:10:00,18.95,19.0,18.93,18.94,81600.0,11.8554,11.8867,11.8429,11.8492,81600.0
2005-07-07 11:20:00,18.93,18.99,18.92,18.96,69000.0,11.8429,11.8804,11.8367,11.8617,69000.0
2005-07-07 11:30:00,18.95,18.95,18.92,18.94,54600.0,11.8554,11.8554,11.8367,11.8492,54600.0
2005-07-07 11:40:00,18.94,18.95,18.92,18.93,46400.0,11.8492,11.8554,11.8367,11.8429,46400.0
2005-07-07 11:50:00,18.92,18.97,18.92,18.97,71800.0,11.8367,11.8679,11.8367,11.8679,71800.0
2005-07-07 12:00:00,18.97,18.99,18.93,18.97,107000.0,11.8679,11.8804,11.8429,11.8679,107000.0
2005-07-07 12:10:00,18.98,19.03,18.98,19.01,83000.0,11.8742,11.9055,11.8742,11.893,83000.0
2005-07-07 12:20:00,19.01,19.01,18.99,19.0,38200.0,11.893,11.893,11.8804,11.8867,38200.0
2005-07-07 12:30:00,19.0,19.0,18.97,18.98,24800.0,11.8867,11.8867,11.8679,11.8742,24800.0
2005-07-07 12:40:00,18.97,18.99,18.97,18.99,29400.0,11.8679,11.8804,11.8679,11.8804,29400.0
2005-07-07 12:50:00,18.99,19.0,18.98,18.98,24600.0,11.8804,11.8867,11.8742,11.8742,24600.0
2005-07-07 13:00:00,18.98,19.01,18.95,18.96,62800.0,11.8742,11.893,11.8554,11.8617,62800.0
2005-07-07 13:10:00,18.97,19.0,18.95,18.97,73200.0,11.8679,11.8867,11.8554,11.8679,73200.0
2005-07-07 13:20:00,18.96,18.98,18.96,18.98,17600.0,11.8617,11.8742,11.8617,11.8742,17600.0
2005-07-07 13:30:00,18.98,19.01,18.98,18.99,56000.0,11.8742,11.893,11.8742,11.8804,56000.0
2005-07-07 13:40:00,18.99,19.0,18.95,18.97,40600.0,11.8804,11.8867,11.8554,11.8679,40600.0
2005-07-07 13:50:00,18.96,18.97,18.93,18.94,59600.0,11.8617,11.8679,11.8429,11.8492,59600.0
2005-07-07 14:00:00,18.95,18.96,18.94,18.96,20600.0,11.8554,11.8617,11.8492,11.8617,20600.0
2005-07-07 14:10:00,18.95,18.96,18.93,18.95,21200.0,11.8554,11.8617,11.8429,11.8554,21200.0
2005-07-07 14:20:00,18.95,18.96,18.95,18.95,23800.0,11.8554,11.8617,11.8554,11.8554,23800.0
2005-07-07 14:30:00,18.95,18.96,18.94,18.95,64200.0,11.8554,11.8617,11.8492,11.8554,64200.0
2005-07-07 14:40:00,18.95,18.95,18.91,18.91,44600.0,11.8554,11.8554,11.8304,11.8304,44600.0
2005-07-07 14:50:00,18.91,18.95,18.91,18.94,51600.0,11.8304,11.8554,11.8304,11.8492,51600.0
2005-07-07 15:00:00,18.94,19.0,18.94,18.99,134600.0,11.8492,11.8867,11.8492,11.8804,134600.0
2005-07-07 15:10:00,18.99,19.0,18.98,18.99,37800.0,11.8804,11.8867,11.8742,11.8804,37800.0
2005-07-07 15:20:00,18.99,19.02,18.98,19.0,73600.0,11.8804,11.8992,11.8742,11.8867,73600.0
2005-07-07 15:30:00,19.0,19.08,19.0,19.08,79800.0,11.8867,11.9368,11.8867,11.9368,79800.0
2005-07-07 15:40:00,19.08,19.12,19.06,19.11,49000.0,11.9368,11.9618,11.9242,11.9555,49000.0
2005-07-07 15:50:00,19.11,19.14,19.1,19.11,98800.0,11.9555,11.9743,11.9493,11.9555,98800.0
2005-07-08 09:30:00,19.27,19.38,19.25,19.38,155200.0,12.0556,12.1244,12.0431,12.1244,155200.0
2005-07-08 09:40:00,19.36,19.47,19.36,19.44,134400.0,12.1119,12.1807,12.1119,12.162,134400.0
2005-07-08 09:50:00,19.45,19.52,19.43,19.43,277600.0,12.1682,12.212,12.1557,12.1557,277600.0
2005-07-08 10:00:00,19.42,19.48,19.4,19.41,76600.0,12.1495,12.187,12.1369,12.1432,76600.0
2005-07-08 10:10:00,19.42,19.45,19.4,19.4,52600.0,12.1495,12.1682,12.1369,12.1369,52600.0
2005-07-08 10:20:00,19.4,19.48,19.4,19.45,45200.0,12.1369,12.187,12.1369,12.1682,45200.0
2005-07-08 10:30:00,19.44,19.48,19.41,19.41,52400.0,12.162,12.187,12.1432,12.1432,52400.0
2005-07-08 10:40:00,19.42,19.43,19.41,19.43,55600.0,12.1495,12.1557,12.1432,12.1557,55600.0
2005-07-08 10:50:00,19.43,19.47,19.43,19.45,37600.0,12.1557,12.1807,12.1557,12.1682,37600.0
2005-07-08 11:00:00,19.46,19.46,19.41,19.41,33400.0,12.1745,12.1745,12.1432,12.1432,33400.0
2005-07-08 11:10:00,19.41,19.42,19.39,19.39,46400.0,12.1432,12.1495,12.1307,12.1307,46400.0
2005-07-08 11:20:00,19.39,19.4,19.34,19.34,209600.0,12.1307,12.1369,12.0994,12.0994,209600.0
2005-07-08 11:30:00,19.35,19.37,19.33,19.33,54800.0,12.1057,12.1182,12.0932,12.0932,54800.0
2005-07-08 11:40:00,19.35,19.35,19.31,19.32,37800.0,12.1057,12.1057,12.0806,12.0869,37800.0
2005-07-08 11:50:00,19.34,19.36,19.32,19.36,38800.0,12.0994,12.1119,12.0869,12.1119,38800.0
2005-07-08 12:00:00,19.36,19.38,19.36,19.36,39200.0,12.1119,12.1244,12.1119,12.1119,39200.0
2005-07-08 12:10:00,19.38,19.38,19.36,19.38,15000.0,12.1244,12.1244,12.1119,12.1244,15000.0
2005-07-08 12:20:00,19.38,19.38,19.36,19.38,67200.0,12.1244,12.1244,12.1119,12.1244,67200.0
2005-07-08 12:30:00,19.38,19.4,19.36,19.39,68600.0,12.1244,12.1369,12.1119,12.1307,68600.0
2005-07-08 12:40:00,19.4,19.43,19.39,19.41,46000.0,12.1369,12.1557,12.1307,12.1432,46000.0
2005-07-08 12:50:00,19.41,19.41,19.38,19.38,35200.0,12.1432,12.1432,12.1244,12.1244,35200.0
2005-07-08 13:00:00,19.39,19.39,19.36,19.37,29000.0,12.1307,12.1307,12.1119,12.1182,29000.0
2005-07-08 13:10:00,19.37,19.37,19.33,19.34,56000.0,12.1182,12.1182,12.0932,12.0994,56000.0
2005-07-08 13:20:00,19.34,19.38,19.34,19.38,35800.0,12.0994,12.1244,12.0994,12.1244,35800.0
2005-07-08 13:30:00,19.39,19.39,19.37,19.38,34000.0,12.1307,12.1307,12.1182,12.1244,34000.0
2005-07-08 13:40:00,19.39,19.4,19.37,19.38,30000.0,12.1307,12.1369,12.1182,12.1244,30000.0
2005-07-08 13:50:00,19.38,19.39,19.38,19.39,27400.0,12.1244,12.1307,12.1244,12.1307,27400.0
2005-07-08 14:00:00,19.39,19.4,19.38,19.39,40400.0,12.1307,12.1369,12.1244,12.1307,40400.0
2005-07-08 14:10:00,19.39,19.39,19.36,19.36,42400.0,12.1307,12.1307,12.1119,12.1119,42400.0
2005-07-08 14:20:00,19.36,19.4,19.36,19.39,61600.0,12.1119,12.1369,12.1119,12.1307,61600.0
2005-07-08 14:30:00,19.39,19.4,19.36,19.36,192800.0,12.1307,12.1369,12.1119,12.1119,192800.0
2005-07-08 14:40:00,19.38,19.39,19.36,19.38,67000.0,12.1244,12.1307,12.1119,12.1244,67000.0
2005-07-08 14:50:00,19.38,19.39,19.37,19.39,84400.0,12.1244,12.1307,12.1182,12.1307,84400.0
2005-07-08 15:00:00,19.39,19.39,19.36,19.38,70000.0,12.1307,12.1307,12.1119,12.1244,70000.0
2005-07-08 15:10:00,19.38,19.42,19.37,19.39,194000.0,12.1244,12.1495,12.1182,12.1307,194000.0
2005-07-08 15:20:00,19.39,19.4,19.38,19.4,82600.0,12.1307,12.1369,12.1244,12.1369,82600.0
2005-07-08 15:30:00,19.4,19.4,19.38,19.39,96000.0,12.1369,12.1369,12.1244,12.1307,96000.0
2005-07-08 15:40:00,19.39,19.4,19.32,19.33,171000.0,12.1307,12.1369,12.0869,12.0932,171000.0
2005-07-08 15:50:00,19.33,19.4,19.33,19.4,231000.0,12.0932,12.1369,12.0932,12.1369,231000.0
2005-07-11 09:30:00,19.55,19.55,19.43,19.47,216200.0,12.2308,12.2308,12.1557,12.1807,216200.0
2005-07-11 09:40:00,19.48,19.56,19.42,19.53,250800.0,12.187,12.237,12.1495,12.2183,250800.0
2005-07-11 09:50:00,19.53,19.58,19.51,19.57,98000.0,12.2183,12.2496,12.2058,12.2433,98000.0
2005-07-11 10:00:00,19.57,19.58,19.54,19.58,65800.0,12.2433,12.2496,12.2245,12.2496,65800.0
2005-07-11 10:10:00,19.58,19.61,19.54,19.57,127400.0,12.2496,12.2683,12.2245,12.2433,127400.0
2005-07-11 10:20:00,19.57,19.64,19.56,19.61,119200.0,12.2433,12.2871,12.237,12.2683,119200.0
2005-07-11 10:30:00,19.61,19.66,19.58,19.6,185000.0,12.2683,12.2996,12.2496,12.2621,185000.0
2005-07-11 10:40:00,19.6,19.69,19.59,19.67,149000.0,12.2621,12.3184,12.2558,12.3059,149000.0
2005-07-11 10:50:00,19.68,19.69,19.66,19.68,63000.0,12.3121,12.3184,12.2996,12.3121,63000.0
2005-07-11 11:00:00,19.68,19.71,19.67,19.71,63400.0,12.3121,12.3309,12.3059,12.3309,63400.0
2005-07-11 11:10:00,19.71,19.74,19.7,19.7,87600.0,12.3309,12.3497,12.3246,12.3246,87600.0
2005-07-11 11:20:00,19.7,19.72,19.69,19.71,69600.0,12.3246,12.3371,12.3184,12.3309,69600.0
2005-07-11 11:30:00,19.72,19.72,19.67,19.68,66600.0,12.3371,12.3371,12.3059,12.3121,66600.0
2005-07-11 11:40:00,19.78,19.8,19.7,19.8,652600.0,12.3747,12.3872,12.3246,12.3872,652600.0
2005-07-11 11:50:00,19.79,19.82,19.78,19.78,84400.0,12.3809,12.3997,12.3747,12.3747,84400.0
2005-07-11 12:00:00,19.78,19.79,19.77,19.79,34800.0,12.3747,12.3809,12.3684,12.3809,34800.0
2005-07-11 12:10:00,19.79,19.83,19.78,19.8,70400.0,12.3809,12.406,12.3747,12.3872,70400.0
2005-07-11 12:20:00,19.8,19.8,19.78,19.79,66400.0,12.3872,12.3872,12.3747,12.3809,66400.0
2005-07-11 12:30:00,19.79,19.79,19.78,19.79,56200.0,12.3809,12.3809,12.3747,12.3809,56200.0
2005-07-11 12:40:00,19.79,19.8,19.75,19.77,39400.0,12.3809,12.3872,12.3559,12.3684,39400.0
2005-07-11 12:50:00,19.76,19.78,19.76,19.78,41800.0,12.3622,12.3747,12.3622,12.3747,41800.0
2005-07-11 13:00:00,19.78,19.78,19.76,19.78,93600.0,12.3747,12.3747,12.3622,12.3747,93600.0
2005-07-11 13:10:00,19.78,19.82,19.78,19.82,86200.0,12.3747,12.3997,12.3747,12.3997,86200.0
2005-07-11 13:20:00,19.82,19.82,19.81,19.82,39400.0,12.3997,12.3997,12.3935,12.3997,39400.0
2005-07-11 13:30:00,19.81,19.82,19.78,19.78,33200.0,12.3935,12.3997,12.3747,12.3747,33200.0
2005-07-11 13:40:00,19.79,19.79,19.78,19.78,42600.0,12.3809,12.3809,12.3747,12.3747,42600.0
2005-07-11 13:50:00,19.78,19.78,19.7,19.71,85000.0,12.3747,12.3747,12.3246,12.3309,85000.0
2005-07-11 14:00:00,19.7,19.73,19.7,19.72,32800.0,12.3246,12.3434,12.3246,12.3371,32800.0
2005-07-11 14:10:00,19.71,19.74,19.71,19.72,54600.0,12.3309,12.3497,12.3309,12.3371,54600.0
2005-07-11 14:20:00,19.72,19.72,19.68,19.69,72600.0,12.3371,12.3371,12.3121,12.3184,72600.0
2005-07-11 14:30:00,19.69,19.75,19.68,19.75,55400.0,12.3184,12.3559,12.3121,12.3559,55400.0
2005-07-11 14:40:00,19.75,19.77,19.75,19.77,20000.0,12.3559,12.3684,12.3559,12.3684,20000.0
2005-07-11 14:50:00,19.77,19.78,19.76,19.77,115000.0,12.3684,12.3747,12.3622,12.3684,115000.0
2005-07-11 15:00:00,19.77,19.78,19.75,19.75,95600.0,12.3684,12.3747,12.3559,12.3559,95600.0
2005-07-11 15:10:00,19.75,19.76,19.74,19.74,76400.0,12.3559,12.3622,12.3497,12.3497,76400.0
2005-07-11 15:20:00,19.75,19.75,19.72,19.72,130400.0,12.3559,12.3559,12.3371,12.3371,130400.0
2005-07-11 15:30:00,19.73,19.76,19.72,19.75,79200.0,12.3434,12.3622,12.3371,12.3559,79200.0
2005-07-11 15:40:00,19.76,19.76,19.71,19.72,190200.0,12.3622,12.3622,12.3309,12.3371,190200.0
2005-07-11 15:50:00,19.72,19.75,19.71,19.75,155600.0,12.3371,12.3559,12.3309,12.3559,155600.0
2005-07-12 09:30:00,19.74,19.74,19.57,19.64,118200.0,12.3497,12.3497,12.2433,12.2871,118200.0
2005-07-12 09:40:00,19.6,19.72,19.6,19.72,53800.0,12.2621,12.3371,12.2621,12.3371,53800.0
2005-07-12 09:50:00,19.72,19.75,19.72,19.74,54000.0,12.3371,12.3559,12.3371,12.3497,54000.0
2005-07-12 10:00:00,19.74,19.74,19.61,19.61,77200.0,12.3497,12.3497,12.2683,12.2683,77200.0
2005-07-12 10:10:00,19.62,19.62,19.57,19.58,54200.0,12.2746,12.2746,12.2433,12.2496,54200.0
2005-07-12 10:20:00,19.57,19.58,19.52,19.55,137600.0,12.2433,12.2496,12.212,12.2308,137600.0
2005-07-12 10:30:00,19.56,19.57,19.54,19.54,96200.0,12.237,12.2433,12.2245,12.2245,96200.0
2005-07-12 10:40:00,19.56,19.57,19.54,19.54,48600.0,12.237,12.2433,12.2245,12.2245,48600.0
2005-07-12 10:50:00,19.55,19.6,19.55,19.6,71200.0,12.2308,12.2621,12.2308,12.2621,71200.0
2005-07-12 11:00:00,19.6,19.6,19.56,19.58,73600.0,12.2621,12.2621,12.237,12.2496,73600.0
2005-07-12 11:10:00,19.58,19.6,19.58,19.58,69800.0,12.2496,12.2621,12.2496,12.2496,69800.0
2005-07-12 11:20:00,19.58,19.59,19.54,19.59,131400.0,12.2496,12.2558,12.2245,12.2558,131400.0
2005-07-12 11:30:00,19.59,19.6,19.57,19.59,97400.0,12.2558,12.2621,12.2433,12.2558,97400.0
2005-07-12 11:40:00,19.59,19.59,19.52,19.53,53400.0,12.2558,12.2558,12.212,12.2183,53400.0
2005-07-12 11:50:00,19.53,19.54,19.49,19.52,55000.0,12.2183,12.2245,12.1933,12.212,55000.0
2005-07-12 12:00:00,19.53,19.54,19.52,19.52,58400.0,12.2183,12.2245,12.212,12.212,58400.0
2005-07-12 12:10:00,19.53,19.54,19.51,19.51,56600.0,12.2183,12.2245,12.2058,12.2058,56600.0
2005-07-12 12:20:00,19.51,19.52,19.5,19.51,57400.0,12.2058,12.212,12.1995,12.2058,57400.0
2005-07-12 12:30:00,19.51,19.51,19.49,19.51,31000.0,12.2058,12.2058,12.1933,12.2058,31000.0
2005-07-12 12:40:00,19.5,19.51,19.5,19.51,51600.0,12.1995,12.2058,12.1995,12.2058,51600.0
2005-07-12 12:50:00,19.51,19.53,19.51,19.53,36200.0,12.2058,12.2183,12.2058,12.2183,36200.0
2005-07-12 13:00:00,19.52,19.53,19.52,19.52,22200.0,12.212,12.2183,12.212,12.212,22200.0
2005-07-12 13:10:00,19.52,19.56,19.51,19.55,27600.0,12.212,12.237,12.2058,12.2308,27600.0
2005-07-12 13:20:00,19.55,19.55,19.54,19.54,25400.0,12.2308,12.2308,12.2245,12.2245,25400.0
2005-07-12 13:30:00,19.54,19.56,19.54,19.54,27000.0,12.2245,12.237,12.2245,12.2245,27000.0
2005-07-12 13:40:00,19.55,19.56,19.54,19.55,20800.0,12.2308,12.237,12.2245,12.2308,20800.0
2005-07-12 13:50:00,19.55,19.62,19.54,19.61,120200.0,12.2308,12.2746,12.2245,12.2683,120200.0
2005-07-12 14:00:00,19.61,19.63,19.58,19.58,67200.0,12.2683,12.2808,12.2496,12.2496,67200.0
2005-07-12 14:10:00,19.58,19.58,19.57,19.58,45400.0,12.2496,12.2496,12.2433,12.2496,45400.0
2005-07-12 14:20:00,19.59,19.63,19.58,19.6,62200.0,12.2558,12.2808,12.2496,12.2621,62200.0
2005-07-12 14:30:00,19.6,19.64,19.58,19.59,66800.0,12.2621,12.2871,12.2496,12.2558,66800.0
2005-07-12 14:40:00,19.59,19.6,19.54,19.54,41200.0,12.2558,12.2621,12.2245,12.2245,41200.0
2005-07-12 14:50:00,19.55,19.58,19.54,19.57,47600.0,12.2308,12.2496,12.2245,12.2433,47600.0
2005-07-12 15:00:00,19.57,19.62,19.57,19.61,48200.0,12.2433,12.2746,12.2433,12.2683,48200.0
2005-07-12 15:10:00,19.61,19.68,19.61,19.67,114400.0,12.2683,12.3121,12.2683,12.3059,114400.0
2005-07-12 15:20:00,19.68,19.68,19.62,19.65,58400.0,12.3121,12.3121,12.2746,12.2934,58400.0
2005-07-12 15:30:00,19.65,19.66,19.64,19.64,57400.0,12.2934,12.2996,12.2871,12.2871,57400.0
2005-07-12 15:40:00,19.64,19.65,19.6,19.6,96600.0,12.2871,12.2934,12.2621,12.2621,96600.0
2005-07-12 15:50:00,19.61,19.63,19.6,19.63,128800.0,12.2683,12.2808,12.2621,12.2808,128800.0
2005-07-13 09:30:00,19.5,19.5,19.38,19.44,114200.0,12.2771,12.2771,12.2015,12.2393,114200.0
2005-07-13 09:40:00,19.43,19.47,19.35,19.41,50400.0,12.233,12.2582,12.1826,12.2204,50400.0
2005-07-13 09:50:00,19.41,19.43,19.38,19.43,52000.0,12.2204,12.233,12.2015,12.233,52000.0
2005-07-13 10:00:00,19.43,19.44,19.4,19.42,62800.0,12.233,12.2393,12.2141,12.2267,62800.0
2005-07-13 10:10:00,19.42,19.44,19.36,19.37,99400.0,12.2267,12.2393,12.1889,12.1952,99400.0
2005-07-13 10:20:00,19.37,19.41,19.36,19.41,42400.0,12.1952,12.2204,12.1889,12.2204,42400.0
2005-07-13 10:30:00,19.42,19.43,19.4,19.41,82200.0,12.2267,12.233,12.2141,12.2204,82200.0
2005-07-13 10:40:00,19.41,19.41,19.36,19.39,54800.0,12.2204,12.2204,12.1889,12.2078,54800.0
2005-07-13 10:50:00,19.39,19.43,19.39,19.42,31600.0,12.2078,12.233,12.2078,12.2267,31600.0
2005-07-13 11:00:00,19.42,19.42,19.39,19.4,31600.0,12.2267,12.2267,12.2078,12.2141,31600.0
2005-07-13 11:10:00,19.41,19.43,19.41,19.42,33600.0,12.2204,12.233,12.2204,12.2267,33600.0
2005-07-13 11:20:00,19.42,19.46,19.41,19.44,23200.0,12.2267,12.2519,12.2204,12.2393,23200.0
2005-07-13 11:30:00,19.45,19.54,19.45,19.54,465800.0,12.2456,12.3022,12.2456,12.3022,465800.0
2005-07-13 11:40:00,19.55,19.59,19.55,19.58,54800.0,12.3085,12.3337,12.3085,12.3274,54800.0
2005-07-13 11:50:00,19.59,19.59,19.58,19.59,58200.0,12.3337,12.3337,12.3274,12.3337,58200.0
2005-07-13 12:00:00,19.59,19.6,19.56,19.57,54400.0,12.3337,12.34,12.3148,12.3211,54400.0
2005-07-13 12:10:00,19.58,19.61,19.58,19.61,23800.0,12.3274,12.3463,12.3274,12.3463,23800.0
2005-07-13 12:20:00,19.64,19.73,19.64,19.68,256200.0,12.3652,12.4219,12.3652,12.3904,256200.0
2005-07-13 12:30:00,19.68,19.7,19.68,19.68,44800.0,12.3904,12.403,12.3904,12.3904,44800.0
2005-07-13 12:40:00,19.68,19.7,19.68,19.68,32800.0,12.3904,12.403,12.3904,12.3904,32800.0
2005-07-13 12:50:00,19.68,19.72,19.68,19.72,59200.0,12.3904,12.4156,12.3904,12.4156,59200.0
2005-07-13 13:00:00,19.72,19.72,19.71,19.72,34800.0,12.4156,12.4156,12.4093,12.4156,34800.0
2005-07-13 13:10:00,19.72,19.73,19.71,19.72,44800.0,12.4156,12.4219,12.4093,12.4156,44800.0
2005-07-13 13:20:00,19.72,19.72,19.7,19.7,45200.0,12.4156,12.4156,12.403,12.403,45200.0
2005-07-13 13:30:00,19.7,19.7,19.67,19.68,56400.0,12.403,12.403,12.3841,12.3904,56400.0
2005-07-13 13:40:00,19.68,19.68,19.64,19.64,52400.0,12.3904,12.3904,12.3652,12.3652,52400.0
2005-07-13 13:50:00,19.63,19.63,19.61,19.61,55200.0,12.3589,12.3589,12.3463,12.3463,55200.0
2005-07-13 14:00:00,19.61,19.62,19.6,19.61,37800.0,12.3463,12.3526,12.34,12.3463,37800.0
2005-07-13 14:10:00,19.61,19.65,19.61,19.65,40400.0,12.3463,12.3715,12.3463,12.3715,40400.0
2005-07-13 14:20:00,19.65,19.65,19.64,19.65,37200.0,12.3715,12.3715,12.3652,12.3715,37200.0
2005-07-13 14:30:00,19.66,19.67,19.65,19.67,39600.0,12.3778,12.3841,12.3715,12.3841,39600.0
2005-07-13 14:40:00,19.66,19.67,19.62,19.62,55400.0,12.3778,12.3841,12.3526,12.3526,55400.0
2005-07-13 14:50:00,19.62,19.64,19.61,19.61,41800.0,12.3526,12.3652,12.3463,12.3463,41800.0
2005-07-13 15:00:00,19.62,19.64,19.61,19.64,77400.0,12.3526,12.3652,12.3463,12.3652,77400.0
2005-07-13 15:10:00,19.63,19.65,19.62,19.65,83400.0,12.3589,12.3715,12.3526,12.3715,83400.0
2005-07-13 15:20:00,19.66,19.67,19.64,19.66,295200.0,12.3778,12.3841,12.3652,12.3778,295200.0
2005-07-13 15:30:00,19.66,19.68,19.65,19.65,95200.0,12.3778,12.3904,12.3715,12.3715,95200.0
2005-07-13 15:40:00,19.65,19.66,19.64,19.64,102800.0,12.3715,12.3778,12.3652,12.3652,102800.0
2005-07-13 15:50:00,19.64,19.66,19.62,19.66,181600.0,12.3652,12.3778,12.3526,12.3778,181600.0
2005-07-14 09:30:00,19.75,19.85,19.75,19.85,178200.0,12.4345,12.4974,12.4345,12.4974,178200.0
2005-07-14 09:40:00,19.85,19.9,19.83,19.88,325200.0,12.4974,12.5289,12.4848,12.5163,325200.0
2005-07-14 09:50:00,19.9,19.92,19.85,19.88,149600.0,12.5289,12.5415,12.4974,12.5163,149600.0
2005-07-14 10:00:00,19.86,19.89,19.85,19.86,84800.0,12.5037,12.5226,12.4974,12.5037,84800.0
2005-07-14 10:10:00,19.86,19.86,19.78,19.8,68200.0,12.5037,12.5037,12.4533,12.4659,68200.0
2005-07-14 10:20:00,19.8,19.81,19.7,19.77,349600.0,12.4659,12.4722,12.403,12.447,349600.0
2005-07-14 10:30:00,19.76,19.76,19.73,19.75,99000.0,12.4408,12.4408,12.4219,12.4345,99000.0
2005-07-14 10:40:00,19.75,19.8,19.72,19.78,55400.0,12.4345,12.4659,12.4156,12.4533,55400.0
2005-07-14 10:50:00,19.79,19.8,19.75,19.76,212400.0,12.4596,12.4659,12.4345,12.4408,212400.0
2005-07-14 11:00:00,19.76,19.78,19.73,19.75,87600.0,12.4408,12.4533,12.4219,12.4345,87600.0
2005-07-14 11:10:00,19.75,19.75,19.71,19.74,59400.0,12.4345,12.4345,12.4093,12.4282,59400.0
2005-07-14 11:20:00,19.74,19.75,19.71,19.72,52000.0,12.4282,12.4345,12.4093,12.4156,52000.0
2005-07-14 11:30:00,19.73,19.75,19.68,19.71,129200.0,12.4219,12.4345,12.3904,12.4093,129200.0
2005-07-14 11:40:00,19.72,19.73,19.64,19.65,98200.0,12.4156,12.4219,12.3652,12.3715,98200.0
2005-07-14 11:50:00,19.65,19.66,19.62,19.64,111400.0,12.3715,12.3778,12.3526,12.3652,111400.0
2005-07-14 12:00:00,19.64,19.66,19.6,19.63,207000.0,12.3652,12.3778,12.34,12.3589,207000.0
2005-07-14 12:10:00,19.63,19.66,19.61,19.61,126000.0,12.3589,12.3778,12.3463,12.3463,126000.0
2005-07-14 12:20:00,19.63,19.64,19.56,19.56,54800.0,12.3589,12.3652,12.3148,12.3148,54800.0
2005-07-14 12:30:00,19.57,19.58,19.55,19.56,52400.0,12.3211,12.3274,12.3085,12.3148,52400.0
2005-07-14 12:40:00,19.55,19.57,19.52,19.53,55200.0,12.3085,12.3211,12.2896,12.2959,55200.0
2005-07-14 12:50:00,19.53,19.54,19.49,19.52,101600.0,12.2959,12.3022,12.2708,12.2896,101600.0
2005-07-14 13:00:00,19.51,19.54,19.5,19.5,63600.0,12.2834,12.3022,12.2771,12.2771,63600.0
2005-07-14 13:10:00,19.52,19.54,19.5,19.52,42600.0,12.2896,12.3022,12.2771,12.2896,42600.0
2005-07-14 13:20:00,19.52,19.58,19.5,19.57,28600.0,12.2896,12.3274,12.2771,12.3211,28600.0
2005-07-14 13:30:00,19.58,19.59,19.53,19.54,58400.0,12.3274,12.3337,12.2959,12.3022,58400.0
2005-07-14 13:40:00,19.54,19.55,19.5,19.5,53000.0,12.3022,12.3085,12.2771,12.2771,53000.0
2005-07-14 13:50:00,19.5,19.5,19.44,19.48,69200.0,12.2771,12.2771,12.2393,12.2645,69200.0
2005-07-14 14:00:00,19.47,19.51,19.47,19.49,47600.0,12.2582,12.2834,12.2582,12.2708,47600.0
2005-07-14 14:10:00,19.49,19.5,19.45,19.49,65400.0,12.2708,12.2771,12.2456,12.2708,65400.0
2005-07-14 14:20:00,19.49,19.5,19.45,19.48,90200.0,12.2708,12.2771,12.2456,12.2645,90200.0
2005-07-14 14:30:00,19.49,19.49,19.45,19.45,56000.0,12.2708,12.2708,12.2456,12.2456,56000.0
2005-07-14 14:40:00,19.45,19.48,19.45,19.47,33000.0,12.2456,12.2645,12.2456,12.2582,33000.0
2005-07-14 14:50:00,19.47,19.48,19.45,19.46,46000.0,12.2582,12.2645,12.2456,12.2519,46000.0
2005-07-14 15:00:00,19.47,19.48,19.45,19.48,36800.0,12.2582,12.2645,12.2456,12.2645,36800.0
2005-07-14 15:10:00,19.48,19.49,19.47,19.48,68000.0,12.2645,12.2708,12.2582,12.2645,68000.0
2005-07-14 15:20:00,19.48,19.48,19.45,19.46,69600.0,12.2645,12.2645,12.2456,12.2519,69600.0
2005-07-14 15:30:00,19.46,19.46,19.45,19.45,150000.0,12.2519,12.2519,12.2456,12.2456,150000.0
2005-07-14 15:40:00,19.45,19.46,19.43,19.43,190200.0,12.2456,12.2519,12.233,12.233,190200.0
2005-07-14 15:50:00,19.43,19.45,19.36,19.38,261200.0,12.233,12.2456,12.1889,12.2015,261200.0
2005-07-15 09:30:00,19.31,19.35,19.26,19.3,239000.0,12.1574,12.1826,12.126,12.1511,239000.0
2005-07-15 09:40:00,19.29,19.33,19.21,19.25,102200.0,12.1448,12.17,12.0945,12.1197,102200.0
2005-07-15 09:50:00,19.25,19.29,19.22,19.29,117400.0,12.1197,12.1448,12.1008,12.1448,117400.0
2005-07-15 10:00:00,19.29,19.3,19.23,19.25,60800.0,12.1448,12.1511,12.1071,12.1197,60800.0
2005-07-15 10:10:00,19.25,19.27,19.23,19.26,71200.0,12.1197,12.1323,12.1071,12.126,71200.0
2005-07-15 10:20:00,19.26,19.27,19.24,19.27,110200.0,12.126,12.1323,12.1134,12.1323,110200.0
2005-07-15 10:30:00,19.27,19.28,19.25,19.25,59600.0,12.1323,12.1385,12.1197,12.1197,59600.0
2005-07-15 10:40:00,19.24,19.27,19.23,19.25,79600.0,12.1134,12.1323,12.1071,12.1197,79600.0
2005-07-15 10:50:00,19.25,19.28,19.25,19.26,159400.0,12.1197,12.1385,12.1197,12.126,159400.0
2005-07-15 11:00:00,19.25,19.29,19.25,19.27,72600.0,12.1197,12.1448,12.1197,12.1323,72600.0
2005-07-15 11:10:00,19.27,19.28,19.25,19.27,110800.0,12.1323,12.1385,12.1197,12.1323,110800.0
2005-07-15 11:20:00,19.27,19.27,19.25,19.25,153800.0,12.1323,12.1323,12.1197,12.1197,153800.0
2005-07-15 11:30:00,19.25,19.29,19.24,19.29,52800.0,12.1197,12.1448,12.1134,12.1448,52800.0
2005-07-15 11:40:00,19.28,19.29,19.28,19.29,10400.0,12.1385,12.1448,12.1385,12.1448,10400.0
2005-07-15 11:50:00,19.29,19.31,19.28,19.29,28200.0,12.1448,12.1574,12.1385,12.1448,28200.0
2005-07-15 12:00:00,19.29,19.31,19.28,19.31,82400.0,12.1448,12.1574,12.1385,12.1574,82400.0
2005-07-15 12:10:00,19.31,19.31,19.29,19.3,19200.0,12.1574,12.1574,12.1448,12.1511,19200.0
2005-07-15 12:20:00,19.29,19.3,19.27,19.28,48400.0,12.1448,12.1511,12.1323,12.1385,48400.0
2005-07-15 12:30:00,19.28,19.3,19.28,19.3,55000.0,12.1385,12.1511,12.1385,12.1511,55000.0
2005-07-15 12:40:00,19.3,19.3,19.27,19.29,27600.0,12.1511,12.1511,12.1323,12.1448,27600.0
2005-07-15 12:50:00,19.29,19.29,19.28,19.29,27600.0,12.1448,12.1448,12.1385,12.1448,27600.0
2005-07-15 13:00:00,19.28,19.29,19.28,19.29,15400.0,12.1385,12.1448,12.1385,12.1448,15400.0
2005-07-15 13:10:00,19.28,19.3,19.28,19.28,35600.0,12.1385,12.1511,12.1385,12.1385,35600.0
2005-07-15 13:20:00,19.28,19.28,19.27,19.28,55800.0,12.1385,12.1385,12.1323,12.1385,55800.0
2005-07-15 13:30:00,19.28,19.3,19.28,19.3,47200.0,12.1385,12.1511,12.1385,12.1511,47200.0
2005-07-15 13:40:00,19.3,19.3,19.29,19.3,17200.0,12.1511,12.1511,12.1448,12.1511,17200.0
2005-07-15 13:50:00,19.3,19.3,19.28,19.28,29400.0,12.1511,12.1511,12.1385,12.1385,29400.0
2005-07-15 14:00:00,19.29,19.29,19.27,19.28,37200.0,12.1448,12.1448,12.1323,12.1385,37200.0
2005-07-15 14:10:00,19.28,19.3,19.28,19.3,39000.0,12.1385,12.1511,12.1385,12.1511,39000.0
2005-07-15 14:20:00,19.31,19.32,19.3,19.32,44400.0,12.1574,12.1637,12.1511,12.1637,44400.0
2005-07-15 14:30:00,19.32,19.35,19.31,19.34,39200.0,12.1637,12.1826,12.1574,12.1763,39200.0
2005-07-15 14:40:00,19.34,19.34,19.29,19.32,43200.0,12.1763,12.1763,12.1448,12.1637,43200.0
2005-07-15 14:50:00,19.32,19.36,19.3,19.34,40000.0,12.1637,12.1889,12.1511,12.1763,40000.0
2005-07-15 15:00:00,19.34,19.36,19.33,19.36,38400.0,12.1763,12.1889,12.17,12.1889,38400.0
2005-07-15 15:10:00,19.36,19.36,19.29,19.3,96600.0,12.1889,12.1889,12.1448,12.1511,96600.0
2005-07-15 15:20:00,19.3,19.32,19.28,19.3,50600.0,12.1511,12.1637,12.1385,12.1511,50600.0
2005-07-15 15:30:00,19.29,19.29,19.28,19.28,44600.0,12.1448,12.1448,12.1385,12.1385,44600.0
2005-07-15 15:40:00,19.29,19.3,19.28,19.28,67000.0,12.1448,12.1511,12.1385,12.1385,67000.0
2005-07-15 15:50:00,19.28,19.29,19.28,19.28,146200.0,12.1385,12.1448,12.1385,12.1385,146200.0
2005-07-18 09:30:00,19.29,19.34,19.28,19.33,112000.0,12.1448,12.1763,12.1385,12.17,112000.0
2005-07-18 09:40:00,19.33,19.44,19.3,19.44,241200.0,12.17,12.2393,12.1511,12.2393,241200.0
2005-07-18 09:50:00,19.45,19.68,19.45,19.6,304600.0,12.2456,12.3904,12.2456,12.34,304600.0
2005-07-18 10:00:00,19.59,19.64,19.53,19.57,397000.0,12.3337,12.3652,12.2959,12.3211,397000.0
2005-07-18 10:10:00,19.59,19.64,19.56,19.59,69800.0,12.3337,12.3652,12.3148,12.3337,69800.0
2005-07-18 10:20:00,19.6,19.61,19.55,19.57,148200.0,12.34,12.3463,12.3085,12.3211,148200.0
2005-07-18 10:30:00,19.58,19.58,19.52,19.54,93800.0,12.3274,12.3274,12.2896,12.3022,93800.0
2005-07-18 10:40:00,19.54,19.54,19.41,19.42,229800.0,12.3022,12.3022,12.2204,12.2267,229800.0
2005-07-18 10:50:00,19.42,19.48,19.39,19.42,188400.0,12.2267,12.2645,12.2078,12.2267,188400.0
2005-07-18 11:00:00,19.42,19.5,19.42,19.49,118200.0,12.2267,12.2771,12.2267,12.2708,118200.0
2005-07-18 11:10:00,19.47,19.5,19.47,19.49,76800.0,12.2582,12.2771,12.2582,12.2708,76800.0
2005-07-18 11:20:00,19.49,19.49,19.42,19.43,120400.0,12.2708,12.2708,12.2267,12.233,120400.0
2005-07-18 11:30:00,19.43,19.45,19.39,19.39,97200.0,12.233,12.2456,12.2078,12.2078,97200.0
2005-07-18 11:40:00,19.4,19.4,19.35,19.36,69800.0,12.2141,12.2141,12.1826,12.1889,69800.0
2005-07-18 11:50:00,19.36,19.4,19.35,19.36,56000.0,12.1889,12.2141,12.1826,12.1889,56000.0
2005-07-18 12:00:00,19.36,19.37,19.29,19.29,144000.0,12.1889,12.1952,12.1448,12.1448,144000.0
2005-07-18 12:10:00,19.29,19.31,19.28,19.28,38600.0,12.1448,12.1574,12.1385,12.1385,38600.0
2005-07-18 12:20:00,19.28,19.3,19.28,19.3,53800.0,12.1385,12.1511,12.1385,12.1511,53800.0
2005-07-18 12:30:00,19.3,19.33,19.3,19.31,94000.0,12.1511,12.17,12.1511,12.1574,94000.0
2005-07-18 12:40:00,19.31,19.33,19.29,19.32,56000.0,12.1574,12.17,12.1448,12.1637,56000.0
2005-07-18 12:50:00,19.33,19.37,19.32,19.36,30800.0,12.17,12.1952,12.1637,12.1889,30800.0
2005-07-18 13:00:00,19.36,19.38,19.32,19.32,55000.0,12.1889,12.2015,12.1637,12.1637,55000.0
2005-07-18 13:10:00,19.32,19.32,19.3,19.3,38400.0,12.1637,12.1637,12.1511,12.1511,38400.0
2005-07-18 13:20:00,19.3,19.3,19.28,19.29,154800.0,12.1511,12.1511,12.1385,12.1448,154800.0
2005-07-18 13:30:00,19.29,19.3,19.29,19.3,75000.0,12.1448,12.1511,12.1448,12.1511,75000.0
2005-07-18 13:40:00,19.3,19.35,19.3,19.32,74800.0,12.1511,12.1826,12.1511,12.1637,74800.0
2005-07-18 13:50:00,19.31,19.33,19.3,19.3,42600.0,12.1574,12.17,12.1511,12.1511,42600.0
2005-07-18 14:00:00,19.32,19.33,19.31,19.31,45600.0,12.1637,12.17,12.1574,12.1574,45600.0
2005-07-18 14:10:00,19.31,19.34,19.31,19.32,44400.0,12.1574,12.1763,12.1574,12.1637,44400.0
2005-07-18 14:20:00,19.32,19.33,19.31,19.32,53800.0,12.1637,12.17,12.1574,12.1637,53800.0
2005-07-18 14:30:00,19.32,19.33,19.32,19.33,49400.0,12.1637,12.17,12.1637,12.17,49400.0
2005-07-18 14:40:00,19.33,19.39,19.33,19.38,245400.0,12.17,12.2078,12.17,12.2015,245400.0
2005-07-18 14:50:00,19.39,19.39,19.37,19.38,73400.0,12.2078,12.2078,12.1952,12.2015,73400.0
2005-07-18 15:00:00,19.38,19.38,19.35,19.35,316600.0,12.2015,12.2015,12.1826,12.1826,316600.0
2005-07-18 15:10:00,19.35,19.38,19.34,19.36,106400.0,12.1826,12.2015,12.1763,12.1889,106400.0
2005-07-18 15:20:00,19.36,19.36,19.32,19.33,44200.0,12.1889,12.1889,12.1637,12.17,44200.0
2005-07-18 15:30:00,19.33,19.34,19.3,19.32,204200.0,12.17,12.1763,12.1511,12.1637,204200.0
2005-07-18 15:40:00,19.32,19.36,19.3,19.31,172400.0,12.1637,12.1889,12.1511,12.1574,172400.0
2005-07-18 15:50:00,19.31,19.34,19.3,19.31,214200.0,12.1574,12.1763,12.1511,12.1574,214200.0
2005-07-19 09:30:00,19.38,19.63,19.38,19.47,439600.0,12.2015,12.3589,12.2015,12.2582,439600.0
2005-07-19 09:40:00,19.47,19.49,19.33,19.33,560200.0,12.2582,12.2708,12.17,12.17,560200.0
2005-07-19 09:50:00,19.33,19.33,19.18,19.32,417000.0,12.17,12.17,12.0756,12.1637,417000.0
2005-07-19 10:00:00,19.33,19.36,19.25,19.36,470600.0,12.17,12.1889,12.1197,12.1889,470600.0
2005-07-19 10:10:00,19.36,19.39,19.33,19.39,471600.0,12.1889,12.2078,12.17,12.2078,471600.0
2005-07-19 10:20:00,19.4,19.45,19.38,19.41,191800.0,12.2141,12.2456,12.2015,12.2204,191800.0
2005-07-19 10:30:00,19.4,19.4,19.36,19.37,162000.0,12.2141,12.2141,12.1889,12.1952,162000.0
2005-07-19 10:40:00,19.38,19.38,19.35,19.36,79000.0,12.2015,12.2015,12.1826,12.1889,79000.0
2005-07-19 10:50:00,19.35,19.41,19.35,19.39,173600.0,12.1826,12.2204,12.1826,12.2078,173600.0
2005-07-19 11:00:00,19.39,19.41,19.38,19.38,117400.0,12.2078,12.2204,12.2015,12.2015,117400.0
2005-07-19 11:10:00,19.38,19.38,19.28,19.32,111200.0,12.2015,12.2015,12.1385,12.1637,111200.0
2005-07-19 11:20:00,19.3,19.33,19.3,19.32,55400.0,12.1511,12.17,12.1511,12.1637,55400.0
2005-07-19 11:30:00,19.32,19.33,19.3,19.32,42200.0,12.1637,12.17,12.1511,12.1637,42200.0
2005-07-19 11:40:00,19.32,19.33,19.31,19.31,107200.0,12.1637,12.17,12.1574,12.1574,107200.0
2005-07-19 11:50:00,19.32,19.35,19.32,19.35,295600.0,12.1637,12.1826,12.1637,12.1826,295600.0
2005-07-19 12:00:00,19.35,19.35,19.32,19.35,201200.0,12.1826,12.1826,12.1637,12.1826,201200.0
2005-07-19 12:10:00,19.34,19.34,19.26,19.26,109400.0,12.1763,12.1763,12.126,12.126,109400.0
2005-07-19 12:20:00,19.26,19.35,19.24,19.35,205400.0,12.126,12.1826,12.1134,12.1826,205400.0
2005-07-19 12:30:00,19.35,19.39,19.33,19.33,1097000.0,12.1826,12.2078,12.17,12.17,1097000.0
2005-07-19 12:40:00,19.33,19.35,19.33,19.34,70000.0,12.17,12.1826,12.17,12.1763,70000.0
2005-07-19 12:50:00,19.35,19.35,19.33,19.35,69600.0,12.1826,12.1826,12.17,12.1826,69600.0
2005-07-19 13:00:00,19.35,19.35,19.33,19.35,110400.0,12.1826,12.1826,12.17,12.1826,110400.0
2005-07-19 13:10:00,19.35,19.35,19.33,19.34,78000.0,12.1826,12.1826,12.17,12.1763,78000.0
2005-07-19 13:20:00,19.34,19.35,19.33,19.34,48200.0,12.1763,12.1826,12.17,12.1763,48200.0
2005-07-19 13:30:00,19.34,19.35,19.31,19.34,116600.0,12.1763,12.1826,12.1574,12.1763,116600.0
2005-07-19 13:40:00,19.34,19.35,19.34,19.34,62000.0,12.1763,12.1826,12.1763,12.1763,62000.0
2005-07-19 13:50:00,19.34,19.35,19.34,19.35,87400.0,12.1763,12.1826,12.1763,12.1826,87400.0
2005-07-19 14:00:00,19.35,19.35,19.33,19.33,121400.0,12.1826,12.1826,12.17,12.17,121400.0
2005-07-19 14:10:00,19.33,19.35,19.33,19.35,95600.0,12.17,12.1826,12.17,12.1826,95600.0
2005-07-19 14:20:00,19.35,19.35,19.3,19.35,169800.0,12.1826,12.1826,12.1511,12.1826,169800.0
2005-07-19 14:30:00,19.35,19.36,19.34,19.36,150000.0,12.1826,12.1889,12.1763,12.1889,150000.0
2005-07-19 14:40:00,19.36,19.37,19.34,19.35,207000.0,12.1889,12.1952,12.1763,12.1826,207000.0
2005-07-19 14:50:00,19.35,19.36,19.33,19.36,75000.0,12.1826,12.1889,12.17,12.1889,75000.0
2005-07-19 15:00:00,19.36,19.36,19.35,19.35,91200.0,12.1889,12.1889,12.1826,12.1826,91200.0
2005-07-19 15:10:00,19.35,19.42,19.35,19.4,457600.0,12.1826,12.2267,12.1826,12.2141,457600.0
2005-07-19 15:20:00,19.41,19.41,19.36,19.4,123000.0,12.2204,12.2204,12.1889,12.2141,123000.0
2005-07-19 15:30:00,19.4,19.44,19.4,19.43,142400.0,12.2141,12.2393,12.2141,12.233,142400.0
2005-07-19 15:40:00,19.43,19.44,19.42,19.42,253000.0,12.233,12.2393,12.2267,12.2267,253000.0
2005-07-19 15:50:00,19.42,19.42,19.38,19.4,254600.0,12.2267,12.2267,12.2015,12.2141,254600.0
2005-07-20 09:30:00,19.41,19.56,19.41,19.49,176200.0,12.2204,12.3148,12.2204,12.2708,176200.0
2005-07-20 09:40:00,19.49,19.58,19.48,19.57,172600.0,12.2708,12.3274,12.2645,12.3211,172600.0
2005-07-20 09:50:00,19.58,19.65,19.55,19.64,232800.0,12.3274,12.3715,12.3085,12.3652,232800.0
2005-07-20 10:00:00,19.64,19.64,19.55,19.59,103800.0,12.3652,12.3652,12.3085,12.3337,103800.0
2005-07-20 10:10:00,19.6,19.62,19.56,19.6,112400.0,12.34,12.3526,12.3148,12.34,112400.0
2005-07-20 10:20:00,19.6,19.68,19.6,19.64,179400.0,12.34,12.3904,12.34,12.3652,179400.0
2005-07-20 10:30:00,19.65,19.67,19.55,19.55,127800.0,12.3715,12.3841,12.3085,12.3085,127800.0
2005-07-20 10:40:00,19.58,19.62,19.56,19.6,54000.0,12.3274,12.3526,12.3148,12.34,54000.0
2005-07-20 10:50:00,19.6,19.64,19.58,19.63,168600.0,12.34,12.3652,12.3274,12.3589,168600.0
2005-07-20 11:00:00,19.63,19.64,19.59,19.61,88200.0,12.3589,12.3652,12.3337,12.3463,88200.0
2005-07-20 11:10:00,19.61,19.73,19.61,19.73,181800.0,12.3463,12.4219,12.3463,12.4219,181800.0
2005-07-20 11:20:00,19.73,19.81,19.71,19.78,268000.0,12.4219,12.4722,12.4093,12.4533,268000.0
2005-07-20 11:30:00,19.79,19.83,19.77,19.82,210800.0,12.4596,12.4848,12.447,12.4785,210800.0
2005-07-20 11:40:00,19.82,19.84,19.8,19.81,123800.0,12.4785,12.4911,12.4659,12.4722,123800.0
2005-07-20 11:50:00,19.81,19.86,19.81,19.86,117400.0,12.4722,12.5037,12.4722,12.5037,117400.0
2005-07-20 12:00:00,19.86,19.86,19.85,19.86,179000.0,12.5037,12.5037,12.4974,12.5037,179000.0
2005-07-20 12:10:00,19.86,19.89,19.83,19.86,168600.0,12.5037,12.5226,12.4848,12.5037,168600.0
2005-07-20 12:20:00,19.87,19.88,19.8,19.8,55200.0,12.51,12.5163,12.4659,12.4659,55200.0
2005-07-20 12:30:00,19.81,19.86,19.8,19.86,97800.0,12.4722,12.5037,12.4659,12.5037,97800.0
2005-07-20 12:40:00,19.85,19.85,19.83,19.84,70800.0,12.4974,12.4974,12.4848,12.4911,70800.0
2005-07-20 12:50:00,19.84,19.85,19.82,19.85,79800.0,12.4911,12.4974,12.4785,12.4974,79800.0
2005-07-20 13:00:00,19.85,19.9,19.85,19.89,91000.0,12.4974,12.5289,12.4974,12.5226,91000.0
2005-07-20 13:10:00,19.89,19.92,19.88,19.92,58800.0,12.5226,12.5415,12.5163,12.5415,58800.0
2005-07-20 13:20:00,19.92,19.93,19.88,19.9,65600.0,12.5415,12.5478,12.5163,12.5289,65600.0
2005-07-20 13:30:00,19.91,19.91,19.89,19.89,73800.0,12.5352,12.5352,12.5226,12.5226,73800.0
2005-07-20 13:40:00,19.89,19.89,19.86,19.89,47800.0,12.5226,12.5226,12.5037,12.5226,47800.0
2005-07-20 13:50:00,19.88,19.92,19.88,19.92,101400.0,12.5163,12.5415,12.5163,12.5415,101400.0
2005-07-20 14:00:00,19.92,19.93,19.89,19.89,70600.0,12.5415,12.5478,12.5226,12.5226,70600.0
2005-07-20 14:10:00,19.89,19.91,19.89,19.9,67400.0,12.5226,12.5352,12.5226,12.5289,67400.0
2005-07-20 14:20:00,19.9,19.93,19.89,19.92,83000.0,12.5289,12.5478,12.5226,12.5415,83000.0
2005-07-20 14:30:00,19.92,19.92,19.87,19.88,95800.0,12.5415,12.5415,12.51,12.5163,95800.0
2005-07-20 14:40:00,19.88,19.89,19.85,19.88,111800.0,12.5163,12.5226,12.4974,12.5163,111800.0
2005-07-20 14:50:00,19.88,19.88,19.81,19.86,83200.0,12.5163,12.5163,12.4722,12.5037,83200.0
2005-07-20 15:00:00,19.87,19.89,19.83,19.89,74800.0,12.51,12.5226,12.4848,12.5226,74800.0
2005-07-20 15:10:00,19.88,19.9,19.87,19.88,61400.0,12.5163,12.5289,12.51,12.5163,61400.0
2005-07-20 15:20:00,19.88,19.92,19.88,19.88,138400.0,12.5163,12.5415,12.5163,12.5163,138400.0
2005-07-20 15:30:00,19.88,19.92,19.85,19.86,133200.0,12.5163,12.5415,12.4974,12.5037,133200.0
2005-07-20 15:40:00,19.86,19.88,19.81,19.84,172800.0,12.5037,12.5163,12.4722,12.4911,172800.0
2005-07-20 15:50:00,19.84,19.85,19.77,19.84,283200.0,12.4911,12.4974,12.447,12.4911,283200.0
2005-07-21 09:30:00,20.38,20.38,20.21,20.24,452200.0,12.8311,12.8311,12.7241,12.743,452200.0
2005-07-21 09:40:00,20.24,20.24,19.9,19.96,360200.0,12.743,12.743,12.5289,12.5667,360200.0
2005-07-21 09:50:00,19.97,20.07,19.95,20.04,277200.0,12.573,12.6359,12.5604,12.617,277200.0
2005-07-21 10:00:00,20.04,20.06,19.9,20.0,206200.0,12.617,12.6296,12.5289,12.5919,206200.0
2005-07-21 10:10:00,20.0,20.0,19.88,19.88,145800.0,12.5919,12.5919,12.5163,12.5163,145800.0
2005-07-21 10:20:00,19.89,19.89,19.79,19.88,189600.0,12.5226,12.5226,12.4596,12.5163,189600.0
2005-07-21 10:30:00,19.87,19.94,19.82,19.83,135800.0,12.51,12.5541,12.4785,12.4848,135800.0
2005-07-21 10:40:00,19.82,19.83,19.77,19.79,84800.0,12.4785,12.4848,12.447,12.4596,84800.0
2005-07-21 10:50:00,19.79,19.79,19.65,19.68,164600.0,12.4596,12.4596,12.3715,12.3904,164600.0
2005-07-21 11:00:00,19.68,19.72,19.67,19.68,136400.0,12.3904,12.4156,12.3841,12.3904,136400.0
2005-07-21 11:10:00,19.68,19.8,19.68,19.78,141200.0,12.3904,12.4659,12.3904,12.4533,141200.0
2005-07-21 11:20:00,19.77,19.79,19.7,19.72,114600.0,12.447,12.4596,12.403,12.4156,114600.0
2005-07-21 11:30:00,19.72,19.73,19.65,19.67,101000.0,12.4156,12.4219,12.3715,12.3841,101000.0
2005-07-21 11:40:00,19.66,19.67,19.59,19.65,178600.0,12.3778,12.3841,12.3337,12.3715,178600.0
2005-07-21 11:50:00,19.67,19.71,19.67,19.71,120800.0,12.3841,12.4093,12.3841,12.4093,120800.0
2005-07-21 12:00:00,19.71,19.79,19.7,19.79,155200.0,12.4093,12.4596,12.403,12.4596,155200.0
2005-07-21 12:10:00,19.79,19.84,19.79,19.84,170000.0,12.4596,12.4911,12.4596,12.4911,170000.0
2005-07-21 12:20:00,19.84,19.85,19.83,19.84,61400.0,12.4911,12.4974,12.4848,12.4911,61400.0
2005-07-21 12:30:00,19.84,19.93,19.84,19.88,73800.0,12.4911,12.5478,12.4911,12.5163,73800.0
2005-07-21 12:40:00,19.88,19.93,19.86,19.93,642600.0,12.5163,12.5478,12.5037,12.5478,642600.0
2005-07-21 12:50:00,19.92,19.93,19.88,19.91,84400.0,12.5415,12.5478,12.5163,12.5352,84400.0
2005-07-21 13:00:00,19.91,19.98,19.91,19.91,419000.0,12.5352,12.5793,12.5352,12.5352,419000.0
2005-07-21 13:10:00,19.91,19.94,19.9,19.92,228000.0,12.5352,12.5541,12.5289,12.5415,228000.0
2005-07-21 13:20:00,19.92,19.96,19.91,19.95,662600.0,12.5415,12.5667,12.5352,12.5604,662600.0
2005-07-21 13:30:00,19.95,19.98,19.95,19.98,172200.0,12.5604,12.5793,12.5604,12.5793,172200.0
2005-07-21 13:40:00,19.98,20.0,19.98,19.99,236600.0,12.5793,12.5919,12.5793,12.5856,236600.0
2005-07-21 13:50:00,20.0,20.04,19.99,20.0,90200.0,12.5919,12.617,12.5856,12.5919,90200.0
2005-07-21 14:00:00,20.0,20.02,19.98,19.98,147200.0,12.5919,12.6044,12.5793,12.5793,147200.0
2005-07-21 14:10:00,19.99,20.01,19.97,19.98,103400.0,12.5856,12.5981,12.573,12.5793,103400.0
2005-07-21 14:20:00,20.0,20.0,19.97,19.98,188800.0,12.5919,12.5919,12.573,12.5793,188800.0
2005-07-21 14:30:00,19.98,19.98,19.9,19.93,71600.0,12.5793,12.5793,12.5289,12.5478,71600.0
2005-07-21 14:40:00,19.91,20.02,19.91,19.99,145800.0,12.5352,12.6044,12.5352,12.5856,145800.0
2005-07-21 14:50:00,19.98,19.98,19.92,19.96,460800.0,12.5793,12.5793,12.5415,12.5667,460800.0
2005-07-21 15:00:00,19.97,19.97,19.93,19.97,313600.0,12.573,12.573,12.5478,12.573,313600.0
2005-07-21 15:10:00,19.97,20.0,19.96,19.98,113400.0,12.573,12.5919,12.5667,12.5793,113400.0
2005-07-21 15:20:00,19.98,20.04,19.98,20.02,256800.0,12.5793,12.617,12.5793,12.6044,256800.0
2005-07-21 15:30:00,20.01,20.02,20.0,20.02,468200.0,12.5981,12.6044,12.5919,12.6044,468200.0
2005-07-21 15:40:00,20.01,20.08,19.98,20.0,722200.0,12.5981,12.6422,12.5793,12.5919,722200.0
2005-07-21 15:50:00,20.02,20.08,20.0,20.05,369000.0,12.6044,12.6422,12.5919,12.6233,369000.0
2005-07-22 09:30:00,20.04,20.09,20.02,20.07,503800.0,12.617,12.6485,12.6044,12.6359,503800.0
2005-07-22 09:40:00,20.07,20.17,20.06,20.11,226000.0,12.6359,12.6989,12.6296,12.6611,226000.0
2005-07-22 09:50:00,20.11,20.11,20.03,20.06,126400.0,12.6611,12.6611,12.6107,12.6296,126400.0
2005-07-22 10:00:00,20.06,20.06,19.97,19.98,149600.0,12.6296,12.6296,12.573,12.5793,149600.0
2005-07-22 10:10:00,19.99,20.03,19.97,20.01,107000.0,12.5856,12.6107,12.573,12.5981,107000.0
2005-07-22 10:20:00,20.01,20.04,19.99,20.04,58600.0,12.5981,12.617,12.5856,12.617,58600.0
2005-07-22 10:30:00,20.05,20.07,20.03,20.05,81400.0,12.6233,12.6359,12.6107,12.6233,81400.0
2005-07-22 10:40:00,20.05,20.07,20.05,20.05,96600.0,12.6233,12.6359,12.6233,12.6233,96600.0
2005-07-22 10:50:00,20.05,20.07,20.02,20.03,71800.0,12.6233,12.6359,12.6044,12.6107,71800.0
2005-07-22 11:00:00,20.02,20.07,20.02,20.05,136800.0,12.6044,12.6359,12.6044,12.6233,136800.0
2005-07-22 11:10:00,20.05,20.06,20.02,20.02,90400.0,12.6233,12.6296,12.6044,12.6044,90400.0
2005-07-22 11:20:00,20.02,20.02,19.97,19.99,135000.0,12.6044,12.6044,12.573,12.5856,135000.0
2005-07-22 11:30:00,20.01,20.13,20.01,20.08,154200.0,12.5981,12.6737,12.5981,12.6422,154200.0
2005-07-22 11:40:00,20.08,20.11,20.08,20.1,64600.0,12.6422,12.6611,12.6422,12.6548,64600.0
2005-07-22 11:50:00,20.09,20.11,20.08,20.09,80600.0,12.6485,12.6611,12.6422,12.6485,80600.0
2005-07-22 12:00:00,20.09,20.11,20.04,20.04,36000.0,12.6485,12.6611,12.617,12.617,36000.0
2005-07-22 12:10:00,20.04,20.07,20.02,20.05,70400.0,12.617,12.6359,12.6044,12.6233,70400.0
2005-07-22 12:20:00,20.05,20.05,20.0,20.0,11600.0,12.6233,12.6233,12.5919,12.5919,11600.0
2005-07-22 12:30:00,20.0,20.0,19.98,19.98,31000.0,12.5919,12.5919,12.5793,12.5793,31000.0
2005-07-22 12:40:00,19.98,20.03,19.98,20.02,62800.0,12.5793,12.6107,12.5793,12.6044,62800.0
2005-07-22 12:50:00,20.02,20.02,19.99,20.0,47400.0,12.6044,12.6044,12.5856,12.5919,47400.0
2005-07-22 13:00:00,20.0,20.03,20.0,20.02,38000.0,12.5919,12.6107,12.5919,12.6044,38000.0
2005-07-22 13:10:00,20.03,20.04,20.02,20.04,47200.0,12.6107,12.617,12.6044,12.617,47200.0
2005-07-22 13:20:00,20.04,20.04,20.02,20.03,245800.0,12.617,12.617,12.6044,12.6107,245800.0
2005-07-22 13:30:00,20.02,20.04,20.02,20.03,44600.0,12.6044,12.617,12.6044,12.6107,44600.0
2005-07-22 13:40:00,20.02,20.03,19.99,20.0,46000.0,12.6044,12.6107,12.5856,12.5919,46000.0
2005-07-22 13:50:00,20.0,20.01,19.99,20.0,63800.0,12.5919,12.5981,12.5856,12.5919,63800.0
2005-07-22 14:00:00,20.0,20.0,19.98,19.98,93800.0,12.5919,12.5919,12.5793,12.5793,93800.0
2005-07-22 14:10:00,19.98,20.01,19.98,20.0,58200.0,12.5793,12.5981,12.5793,12.5919,58200.0
2005-07-22 14:20:00,20.0,20.0,19.98,20.0,30800.0,12.5919,12.5919,12.5793,12.5919,30800.0
2005-07-22 14:30:00,19.99,20.02,19.97,20.02,96600.0,12.5856,12.6044,12.573,12.6044,96600.0
2005-07-22 14:40:00,20.02,20.03,20.0,20.01,59200.0,12.6044,12.6107,12.5919,12.5981,59200.0
2005-07-22 14:50:00,20.02,20.1,20.01,20.06,90200.0,12.6044,12.6548,12.5981,12.6296,90200.0
2005-07-22 15:00:00,20.06,20.11,20.06,20.11,110800.0,12.6296,12.6611,12.6296,12.6611,110800.0
2005-07-22 15:10:00,20.11,20.11,20.1,20.11,103400.0,12.6611,12.6611,12.6548,12.6611,103400.0
2005-07-22 15:20:00,20.11,20.13,20.09,20.1,216000.0,12.6611,12.6737,12.6485,12.6548,216000.0
2005-07-22 15:30:00,20.1,20.2,20.09,20.2,368000.0,12.6548,12.7178,12.6485,12.7178,368000.0
2005-07-22 15:40:00,20.18,20.2,20.12,20.15,286600.0,12.7052,12.7178,12.6674,12.6863,286600.0
2005-07-22 15:50:00,20.13,20.15,20.13,20.15,400200.0,12.6737,12.6863,12.6737,12.6863,400200.0
2005-07-25 09:30:00,20.25,20.25,20.15,20.18,180400.0,12.7493,12.7493,12.6863,12.7052,180400.0
2005-07-25 09:40:00,20.18,20.22,20.1,20.17,89400.0,12.7052,12.7304,12.6548,12.6989,89400.0
2005-07-25 09:50:00,20.16,20.18,20.15,20.15,63200.0,12.6926,12.7052,12.6863,12.6863,63200.0
2005-07-25 10:00:00,20.15,20.18,20.05,20.15,203000.0,12.6863,12.7052,12.6233,12.6863,203000.0
2005-07-25 10:10:00,20.15,20.15,20.07,20.13,169800.0,12.6863,12.6863,12.6359,12.6737,169800.0
2005-07-25 10:20:00,20.14,20.25,20.13,20.24,114600.0,12.68,12.7493,12.6737,12.743,114600.0
2005-07-25 10:30:00,20.24,20.3,20.22,20.3,233600.0,12.743,12.7807,12.7304,12.7807,233600.0
2005-07-25 10:40:00,20.29,20.35,20.26,20.33,103800.0,12.7744,12.8122,12.7555,12.7996,103800.0
2005-07-25 10:50:00,20.34,20.35,20.3,20.31,61000.0,12.8059,12.8122,12.7807,12.787,61000.0
2005-07-25 11:00:00,20.31,20.32,20.29,20.3,147400.0,12.787,12.7933,12.7744,12.7807,147400.0
2005-07-25 11:10:00,20.3,20.3,20.26,20.28,84800.0,12.7807,12.7807,12.7555,12.7681,84800.0
2005-07-25 11:20:00,20.28,20.29,20.23,20.25,66000.0,12.7681,12.7744,12.7367,12.7493,66000.0
2005-07-25 11:30:00,20.25,20.26,20.2,20.21,137600.0,12.7493,12.7555,12.7178,12.7241,137600.0
2005-07-25 11:40:00,20.2,20.27,20.18,20.27,129600.0,12.7178,12.7618,12.7052,12.7618,129600.0
2005-07-25 11:50:00,20.27,20.27,20.24,20.25,27200.0,12.7618,12.7618,12.743,12.7493,27200.0
2005-07-25 12:00:00,20.25,20.29,20.25,20.26,36600.0,12.7493,12.7744,12.7493,12.7555,36600.0
2005-07-25 12:10:00,20.26,20.27,20.25,20.25,14800.0,12.7555,12.7618,12.7493,12.7493,14800.0
2005-07-25 12:20:00,20.25,20.27,20.25,20.26,10400.0,12.7493,12.7618,12.7493,12.7555,10400.0
2005-07-25 12:30:00,20.27,20.28,20.25,20.27,79600.0,12.7618,12.7681,12.7493,12.7618,79600.0
2005-07-25 12:40:00,20.27,20.29,20.27,20.28,39600.0,12.7618,12.7744,12.7618,12.7681,39600.0
2005-07-25 12:50:00,20.28,20.29,20.27,20.27,48000.0,12.7681,12.7744,12.7618,12.7618,48000.0
2005-07-25 13:00:00,20.28,20.32,20.28,20.3,51200.0,12.7681,12.7933,12.7681,12.7807,51200.0
2005-07-25 13:10:00,20.3,20.33,20.3,20.31,118400.0,12.7807,12.7996,12.7807,12.787,118400.0
2005-07-25 13:20:00,20.31,20.36,20.31,20.34,168400.0,12.787,12.8185,12.787,12.8059,168400.0
2005-07-25 13:30:00,20.35,20.36,20.27,20.28,56400.0,12.8122,12.8185,12.7618,12.7681,56400.0
2005-07-25 13:40:00,20.29,20.31,20.27,20.28,41000.0,12.7744,12.787,12.7618,12.7681,41000.0
2005-07-25 13:50:00,20.28,20.31,20.27,20.3,108600.0,12.7681,12.787,12.7618,12.7807,108600.0
2005-07-25 14:00:00,20.31,20.31,20.26,20.27,371000.0,12.787,12.787,12.7555,12.7618,371000.0
2005-07-25 14:10:00,20.27,20.27,20.25,20.27,46200.0,12.7618,12.7618,12.7493,12.7618,46200.0
2005-07-25 14:20:00,20.27,20.27,20.24,20.25,65400.0,12.7618,12.7618,12.743,12.7493,65400.0
2005-07-25 14:30:00,20.25,20.25,20.22,20.23,66200.0,12.7493,12.7493,12.7304,12.7367,66200.0
2005-07-25 14:40:00,20.22,20.23,20.18,20.19,64800.0,12.7304,12.7367,12.7052,12.7115,64800.0
2005-07-25 14:50:00,20.18,20.21,20.11,20.14,163200.0,12.7052,12.7241,12.6611,12.68,163200.0
2005-07-25 15:00:00,20.12,20.13,20.1,20.12,137800.0,12.6674,12.6737,12.6548,12.6674,137800.0
2005-07-25 15:10:00,20.12,20.15,20.1,20.13,129800.0,12.6674,12.6863,12.6548,12.6737,129800.0
2005-07-25 15:20:00,20.14,20.14,20.09,20.13,125400.0,12.68,12.68,12.6485,12.6737,125400.0
2005-07-25 15:30:00,20.13,20.16,20.12,20.16,141200.0,12.6737,12.6926,12.6674,12.6926,141200.0
2005-07-25 15:40:00,20.16,20.16,20.13,20.15,263600.0,12.6926,12.6926,12.6737,12.6863,263600.0
2005-07-25 15:50:00,20.15,20.2,20.11,20.17,437800.0,12.6863,12.7178,12.6611,12.6989,437800.0
2005-07-26 09:30:00,20.05,20.07,19.95,19.99,291000.0,12.6233,12.6359,12.5604,12.5856,291000.0
2005-07-26 09:40:00,20.0,20.04,19.92,20.03,180600.0,12.5919,12.617,12.5415,12.6107,180600.0
2005-07-26 09:50:00,20.03,20.17,20.03,20.06,147800.0,12.6107,12.6989,12.6107,12.6296,147800.0
2005-07-26 10:00:00,20.04,20.06,19.97,20.05,169400.0,12.617,12.6296,12.573,12.6233,169400.0
2005-07-26 10:10:00,20.05,20.09,20.0,20.02,140400.0,12.6233,12.6485,12.5919,12.6044,140400.0
2005-07-26 10:20:00,20.01,20.05,19.97,20.05,85600.0,12.5981,12.6233,12.573,12.6233,85600.0
2005-07-26 10:30:00,20.05,20.05,20.0,20.0,63600.0,12.6233,12.6233,12.5919,12.5919,63600.0
2005-07-26 10:40:00,20.0,20.03,19.96,19.97,77800.0,12.5919,12.6107,12.5667,12.573,77800.0
2005-07-26 10:50:00,19.98,19.99,19.96,19.97,212400.0,12.5793,12.5856,12.5667,12.573,212400.0
2005-07-26 11:00:00,19.96,19.96,19.87,19.88,91000.0,12.5667,12.5667,12.51,12.5163,91000.0
2005-07-26 11:10:00,19.88,19.89,19.83,19.83,68800.0,12.5163,12.5226,12.4848,12.4848,68800.0
2005-07-26 11:20:00,19.82,19.83,19.8,19.8,87800.0,12.4785,12.4848,12.4659,12.4659,87800.0
2005-07-26 11:30:00,19.8,19.83,19.77,19.77,102600.0,12.4659,12.4848,12.447,12.447,102600.0
2005-07-26 11:40:00,19.77,19.79,19.72,19.72,123000.0,12.447,12.4596,12.4156,12.4156,123000.0
2005-07-26 11:50:00,19.72,19.72,19.67,19.7,119800.0,12.4156,12.4156,12.3841,12.403,119800.0
2005-07-26 12:00:00,19.69,19.69,19.65,19.68,83000.0,12.3967,12.3967,12.3715,12.3904,83000.0
2005-07-26 12:10:00,19.69,19.71,19.65,19.67,122400.0,12.3967,12.4093,12.3715,12.3841,122400.0
2005-07-26 12:20:00,19.66,19.68,19.61,19.61,127200.0,12.3778,12.3904,12.3463,12.3463,127200.0
2005-07-26 12:30:00,19.61,19.66,19.61,19.64,61600.0,12.3463,12.3778,12.3463,12.3652,61600.0
2005-07-26 12:40:00,19.64,19.68,19.64,19.67,261000.0,12.3652,12.3904,12.3652,12.3841,261000.0
2005-07-26 12:50:00,19.68,19.69,19.66,19.66,49800.0,12.3904,12.3967,12.3778,12.3778,49800.0
2005-07-26 13:00:00,19.66,19.68,19.65,19.66,92800.0,12.3778,12.3904,12.3715,12.3778,92800.0
2005-07-26 13:10:00,19.66,19.73,19.65,19.73,84200.0,12.3778,12.4219,12.3715,12.4219,84200.0
2005-07-26 13:20:00,19.73,19.73,19.68,19.71,63400.0,12.4219,12.4219,12.3904,12.4093,63400.0
2005-07-26 13:30:00,19.71,19.73,19.71,19.73,51400.0,12.4093,12.4219,12.4093,12.4219,51400.0
2005-07-26 13:40:00,19.73,19.76,19.71,19.75,50800.0,12.4219,12.4408,12.4093,12.4345,50800.0
2005-07-26 13:50:00,19.75,19.83,19.75,19.81,59600.0,12.4345,12.4848,12.4345,12.4722,59600.0
2005-07-26 14:00:00,19.81,19.82,19.76,19.8,67800.0,12.4722,12.4785,12.4408,12.4659,67800.0
2005-07-26 14:10:00,19.8,19.82,19.78,19.8,85000.0,12.4659,12.4785,12.4533,12.4659,85000.0
2005-07-26 14:20:00,19.81,19.82,19.79,19.79,52200.0,12.4722,12.4785,12.4596,12.4596,52200.0
2005-07-26 14:30:00,19.79,19.79,19.75,19.78,38000.0,12.4596,12.4596,12.4345,12.4533,38000.0
2005-07-26 14:40:00,19.78,19.78,19.77,19.78,42800.0,12.4533,12.4533,12.447,12.4533,42800.0
2005-07-26 14:50:00,19.78,19.79,19.73,19.75,60200.0,12.4533,12.4596,12.4219,12.4345,60200.0
2005-07-26 15:00:00,19.75,19.75,19.7,19.7,99200.0,12.4345,12.4345,12.403,12.403,99200.0
2005-07-26 15:10:00,19.71,19.78,19.7,19.78,186800.0,12.4093,12.4533,12.403,12.4533,186800.0
2005-07-26 15:20:00,19.78,19.8,19.73,19.73,131800.0,12.4533,12.4659,12.4219,12.4219,131800.0
2005-07-26 15:30:00,19.73,19.78,19.73,19.73,125600.0,12.4219,12.4533,12.4219,12.4219,125600.0
2005-07-26 15:40:00,19.73,19.77,19.7,19.71,199800.0,12.4219,12.447,12.403,12.4093,199800.0
2005-07-26 15:50:00,19.71,19.74,19.7,19.74,306400.0,12.4093,12.4282,12.403,12.4282,306400.0
2005-07-27 09:30:00,19.8,19.9,19.8,19.84,98800.0,12.4659,12.5289,12.4659,12.4911,98800.0
2005-07-27 09:40:00,19.86,19.97,19.85,19.9,102200.0,12.5037,12.573,12.4974,12.5289,102200.0
2005-07-27 09:50:00,19.89,19.92,19.85,19.88,95200.0,12.5226,12.5415,12.4974,12.5163,95200.0
2005-07-27 10:00:00,19.89,19.95,19.81,19.86,117600.0,12.5226,12.5604,12.4722,12.5037,117600.0
2005-07-27 10:10:00,19.86,19.91,19.84,19.86,98200.0,12.5037,12.5352,12.4911,12.5037,98200.0
2005-07-27 10:20:00,19.86,19.86,19.8,19.82,74400.0,12.5037,12.5037,12.4659,12.4785,74400.0
2005-07-27 10:30:00,19.82,19.83,19.77,19.77,74400.0,12.4785,12.4848,12.447,12.447,74400.0
2005-07-27 10:40:00,19.77,19.77,19.73,19.76,151400.0,12.447,12.447,12.4219,12.4408,151400.0
2005-07-27 10:50:00,19.76,19.78,19.74,19.77,114200.0,12.4408,12.4533,12.4282,12.447,114200.0
2005-07-27 11:00:00,19.77,19.78,19.75,19.75,45600.0,12.447,12.4533,12.4345,12.4345,45600.0
2005-07-27 11:10:00,19.75,19.78,19.74,19.76,57800.0,12.4345,12.4533,12.4282,12.4408,57800.0
2005-07-27 11:20:00,19.78,19.81,19.75,19.75,118800.0,12.4533,12.4722,12.4345,12.4345,118800.0
2005-07-27 11:30:00,19.75,19.8,19.75,19.78,114600.0,12.4345,12.4659,12.4345,12.4533,114600.0
2005-07-27 11:40:00,19.78,19.84,19.74,19.84,93600.0,12.4533,12.4911,12.4282,12.4911,93600.0
2005-07-27 11:50:00,19.83,19.84,19.76,19.77,113600.0,12.4848,12.4911,12.4408,12.447,113600.0
2005-07-27 12:00:00,19.77,19.8,19.75,19.77,65800.0,12.447,12.4659,12.4345,12.447,65800.0
2005-07-27 12:10:00,19.77,19.79,19.75,19.75,94400.0,12.447,12.4596,12.4345,12.4345,94400.0
2005-07-27 12:20:00,19.75,19.78,19.75,19.75,60600.0,12.4345,12.4533,12.4345,12.4345,60600.0
2005-07-27 12:30:00,19.76,19.77,19.72,19.73,39600.0,12.4408,12.447,12.4156,12.4219,39600.0
2005-07-27 12:40:00,19.72,19.73,19.7,19.72,38200.0,12.4156,12.4219,12.403,12.4156,38200.0
2005-07-27 12:50:00,19.72,19.74,19.71,19.72,31000.0,12.4156,12.4282,12.4093,12.4156,31000.0
2005-07-27 13:00:00,19.72,19.75,19.71,19.75,21800.0,12.4156,12.4345,12.4093,12.4345,21800.0
2005-07-27 13:10:00,19.75,19.75,19.72,19.72,18200.0,12.4345,12.4345,12.4156,12.4156,18200.0
2005-07-27 13:20:00,19.72,19.74,19.72,19.73,20800.0,12.4156,12.4282,12.4156,12.4219,20800.0
2005-07-27 13:30:00,19.73,19.8,19.73,19.77,47600.0,12.4219,12.4659,12.4219,12.447,47600.0
2005-07-27 13:40:00,19.77,19.78,19.75,19.77,30400.0,12.447,12.4533,12.4345,12.447,30400.0
2005-07-27 13:50:00,19.76,19.78,19.75,19.77,39000.0,12.4408,12.4533,12.4345,12.447,39000.0
2005-07-27 14:00:00,19.77,19.83,19.77,19.82,54600.0,12.447,12.4848,12.447,12.4785,54600.0
2005-07-27 14:10:00,19.82,19.86,19.81,19.86,50400.0,12.4785,12.5037,12.4722,12.5037,50400.0
2005-07-27 14:20:00,19.86,19.88,19.82,19.83,32600.0,12.5037,12.5163,12.4785,12.4848,32600.0
2005-07-27 14:30:00,19.84,19.88,19.84,19.86,29800.0,12.4911,12.5163,12.4911,12.5037,29800.0
2005-07-27 14:40:00,19.87,19.89,19.87,19.88,62400.0,12.51,12.5226,12.51,12.5163,62400.0
2005-07-27 14:50:00,19.88,19.89,19.86,19.87,35600.0,12.5163,12.5226,12.5037,12.51,35600.0
2005-07-27 15:00:00,19.86,19.87,19.85,19.86,43200.0,12.5037,12.51,12.4974,12.5037,43200.0
2005-07-27 15:10:00,19.86,19.89,19.86,19.89,74000.0,12.5037,12.5226,12.5037,12.5226,74000.0
2005-07-27 15:20:00,19.89,19.92,19.88,19.91,103400.0,12.5226,12.5415,12.5163,12.5352,103400.0
2005-07-27 15:30:00,19.92,19.92,19.86,19.86,62800.0,12.5415,12.5415,12.5037,12.5037,62800.0
2005-07-27 15:40:00,19.87,19.89,19.86,19.86,237800.0,12.51,12.5226,12.5037,12.5037,237800.0
2005-07-27 15:50:00,19.86,19.87,19.84,19.85,200800.0,12.5037,12.51,12.4911,12.4974,200800.0
2005-07-28 09:30:00,19.9,19.9,19.83,19.83,150800.0,12.5289,12.5289,12.4848,12.4848,150800.0
2005-07-28 09:40:00,19.84,19.92,19.82,19.86,95200.0,12.4911,12.5415,12.4785,12.5037,95200.0
2005-07-28 09:50:00,19.86,19.9,19.83,19.83,98800.0,12.5037,12.5289,12.4848,12.4848,98800.0
2005-07-28 10:00:00,19.83,19.83,19.7,19.7,110400.0,12.4848,12.4848,12.403,12.403,110400.0
2005-07-28 10:10:00,19.71,19.82,19.71,19.82,195000.0,12.4093,12.4785,12.4093,12.4785,195000.0
2005-07-28 10:20:00,19.82,19.83,19.77,19.8,56800.0,12.4785,12.4848,12.447,12.4659,56800.0
2005-07-28 10:30:00,19.79,19.85,19.79,19.85,113800.0,12.4596,12.4974,12.4596,12.4974,113800.0
2005-07-28 10:40:00,19.85,19.95,19.85,19.92,127000.0,12.4974,12.5604,12.4974,12.5415,127000.0
2005-07-28 10:50:00,19.93,19.95,19.9,19.94,93600.0,12.5478,12.5604,12.5289,12.5541,93600.0
2005-07-28 11:00:00,19.93,19.96,19.9,19.93,80800.0,12.5478,12.5667,12.5289,12.5478,80800.0
2005-07-28 11:10:00,19.93,19.93,19.9,19.9,57000.0,12.5478,12.5478,12.5289,12.5289,57000.0
2005-07-28 11:20:00,19.9,19.94,19.86,19.93,56200.0,12.5289,12.5541,12.5037,12.5478,56200.0
2005-07-28 11:30:00,19.94,19.99,19.89,19.93,370200.0,12.5541,12.5856,12.5226,12.5478,370200.0
2005-07-28 11:40:00,19.92,19.95,19.86,19.93,297200.0,12.5415,12.5604,12.5037,12.5478,297200.0
2005-07-28 11:50:00,19.92,19.95,19.89,19.95,112600.0,12.5415,12.5604,12.5226,12.5604,112600.0
2005-07-28 12:00:00,19.95,19.98,19.93,19.93,68200.0,12.5604,12.5793,12.5478,12.5478,68200.0
2005-07-28 12:10:00,19.94,20.02,19.94,20.0,264800.0,12.5541,12.6044,12.5541,12.5919,264800.0
2005-07-28 12:20:00,20.0,20.0,19.95,20.0,110600.0,12.5919,12.5919,12.5604,12.5919,110600.0
2005-07-28 12:30:00,20.0,20.0,19.97,19.99,45000.0,12.5919,12.5919,12.573,12.5856,45000.0
2005-07-28 12:40:00,19.99,20.0,19.97,20.0,46400.0,12.5856,12.5919,12.573,12.5919,46400.0
2005-07-28 12:50:00,20.0,20.03,20.0,20.02,82400.0,12.5919,12.6107,12.5919,12.6044,82400.0
2005-07-28 13:00:00,20.02,20.02,20.0,20.01,53800.0,12.6044,12.6044,12.5919,12.5981,53800.0
2005-07-28 13:10:00,20.01,20.02,20.0,20.0,32800.0,12.5981,12.6044,12.5919,12.5919,32800.0
2005-07-28 13:20:00,20.0,20.03,20.0,20.0,78600.0,12.5919,12.6107,12.5919,12.5919,78600.0
2005-07-28 13:30:00,20.0,20.06,20.0,20.06,94800.0,12.5919,12.6296,12.5919,12.6296,94800.0
2005-07-28 13:40:00,20.06,20.07,20.03,20.07,50800.0,12.6296,12.6359,12.6107,12.6359,50800.0
2005-07-28 13:50:00,20.08,20.09,20.04,20.04,62400.0,12.6422,12.6485,12.617,12.617,62400.0
2005-07-28 14:00:00,20.04,20.05,20.02,20.02,59800.0,12.617,12.6233,12.6044,12.6044,59800.0
2005-07-28 14:10:00,20.02,20.03,20.0,20.01,104400.0,12.6044,12.6107,12.5919,12.5981,104400.0
2005-07-28 14:20:00,20.01,20.03,20.0,20.0,66800.0,12.5981,12.6107,12.5919,12.5919,66800.0
2005-07-28 14:30:00,20.0,20.02,20.0,20.0,64600.0,12.5919,12.6044,12.5919,12.5919,64600.0
2005-07-28 14:40:00,20.0,20.03,20.0,20.03,59000.0,12.5919,12.6107,12.5919,12.6107,59000.0
2005-07-28 14:50:00,20.03,20.08,20.03,20.07,61400.0,12.6107,12.6422,12.6107,12.6359,61400.0
2005-07-28 15:00:00,20.07,20.09,20.05,20.08,67000.0,12.6359,12.6485,12.6233,12.6422,67000.0
2005-07-28 15:10:00,20.07,20.08,20.05,20.07,94800.0,12.6359,12.6422,12.6233,12.6359,94800.0
2005-07-28 15:20:00,20.07,20.07,20.02,20.02,66800.0,12.6359,12.6359,12.6044,12.6044,66800.0
2005-07-28 15:30:00,20.02,20.09,20.02,20.07,201600.0,12.6044,12.6485,12.6044,12.6359,201600.0
2005-07-28 15:40:00,20.08,20.08,20.05,20.07,107600.0,12.6422,12.6422,12.6233,12.6359,107600.0
2005-07-28 15:50:00,20.06,20.07,20.02,20.02,209400.0,12.6296,12.6359,12.6044,12.6044,209400.0
2005-07-29 09:30:00,20.0,20.03,19.88,19.93,117600.0,12.5919,12.6107,12.5163,12.5478,117600.0
2005-07-29 09:40:00,19.93,20.0,19.93,19.99,116200.0,12.5478,12.5919,12.5478,12.5856,116200.0
2005-07-29 09:50:00,20.0,20.0,19.98,20.0,108200.0,12.5919,12.5919,12.5793,12.5919,108200.0
2005-07-29 10:00:00,20.0,20.12,20.0,20.05,169200.0,12.5919,12.6674,12.5919,12.6233,169200.0
2005-07-29 10:10:00,20.05,20.12,20.02,20.03,152200.0,12.6233,12.6674,12.6044,12.6107,152200.0
2005-07-29 10:20:00,20.04,20.04,19.98,19.98,103200.0,12.617,12.617,12.5793,12.5793,103200.0
2005-07-29 10:30:00,19.99,20.0,19.98,19.99,96400.0,12.5856,12.5919,12.5793,12.5856,96400.0
2005-07-29 10:40:00,19.99,20.0,19.95,20.0,38000.0,12.5856,12.5919,12.5604,12.5919,38000.0
2005-07-29 10:50:00,19.99,20.02,19.98,20.01,159000.0,12.5856,12.6044,12.5793,12.5981,159000.0
2005-07-29 11:00:00,20.01,20.03,19.99,20.03,88400.0,12.5981,12.6107,12.5856,12.6107,88400.0
2005-07-29 11:10:00,20.03,20.03,20.0,20.02,21200.0,12.6107,12.6107,12.5919,12.6044,21200.0
2005-07-29 11:20:00,20.02,20.07,20.02,20.06,40800.0,12.6044,12.6359,12.6044,12.6296,40800.0
2005-07-29 11:30:00,20.06,20.07,20.03,20.03,39400.0,12.6296,12.6359,12.6107,12.6107,39400.0
2005-07-29 11:40:00,20.03,20.04,20.0,20.0,97600.0,12.6107,12.617,12.5919,12.5919,97600.0
2005-07-29 11:50:00,20.0,20.02,20.0,20.01,29800.0,12.5919,12.6044,12.5919,12.5981,29800.0
2005-07-29 12:00:00,20.02,20.02,20.0,20.01,10600.0,12.6044,12.6044,12.5919,12.5981,10600.0
2005-07-29 12:10:00,20.01,20.02,20.0,20.02,72200.0,12.5981,12.6044,12.5919,12.6044,72200.0
2005-07-29 12:20:00,20.01,20.05,20.0,20.04,367400.0,12.5981,12.6233,12.5919,12.617,367400.0
2005-07-29 12:30:00,20.04,20.08,20.03,20.08,63400.0,12.617,12.6422,12.6107,12.6422,63400.0
2005-07-29 12:40:00,20.08,20.1,20.08,20.09,27000.0,12.6422,12.6548,12.6422,12.6485,27000.0
2005-07-29 12:50:00,20.09,20.09,20.05,20.08,35400.0,12.6485,12.6485,12.6233,12.6422,35400.0
2005-07-29 13:00:00,20.08,20.1,20.08,20.1,27000.0,12.6422,12.6548,12.6422,12.6548,27000.0
2005-07-29 13:10:00,20.1,20.12,20.1,20.11,30400.0,12.6548,12.6674,12.6548,12.6611,30400.0
2005-07-29 13:20:00,20.11,20.13,20.11,20.11,360600.0,12.6611,12.6737,12.6611,12.6611,360600.0
2005-07-29 13:30:00,20.11,20.13,20.09,20.1,56400.0,12.6611,12.6737,12.6485,12.6548,56400.0
2005-07-29 13:40:00,20.1,20.11,20.1,20.1,38400.0,12.6548,12.6611,12.6548,12.6548,38400.0
2005-07-29 13:50:00,20.1,20.18,20.1,20.16,42000.0,12.6548,12.7052,12.6548,12.6926,42000.0
2005-07-29 14:00:00,20.16,20.2,20.15,20.18,65800.0,12.6926,12.7178,12.6863,12.7052,65800.0
2005-07-29 14:10:00,20.17,20.18,20.16,20.18,33600.0,12.6989,12.7052,12.6926,12.7052,33600.0
2005-07-29 14:20:00,20.18,20.18,20.16,20.16,43400.0,12.7052,12.7052,12.6926,12.6926,43400.0
2005-07-29 14:30:00,20.16,20.18,20.16,20.17,43800.0,12.6926,12.7052,12.6926,12.6989,43800.0
2005-07-29 14:40:00,20.17,20.17,20.13,20.13,109800.0,12.6989,12.6989,12.6737,12.6737,109800.0
2005-07-29 14:50:00,20.12,20.15,20.12,20.15,30000.0,12.6674,12.6863,12.6674,12.6863,30000.0
2005-07-29 15:00:00,20.16,20.16,20.13,20.14,159600.0,12.6926,12.6926,12.6737,12.68,159600.0
2005-07-29 15:10:00,20.13,20.13,20.1,20.1,146600.0,12.6737,12.6737,12.6548,12.6548,146600.0
2005-07-29 15:20:00,20.1,20.15,20.1,20.14,223200.0,12.6548,12.6863,12.6548,12.68,223200.0
2005-07-29 15:30:00,20.14,20.14,20.1,20.13,298400.0,12.68,12.68,12.6548,12.6737,298400.0
2005-07-29 15:40:00,20.13,20.18,20.13,20.14,256200.0,12.6737,12.7052,12.6737,12.68,256200.0
2005-07-29 15:50:00,20.15,20.15,20.11,20.13,295600.0,12.6863,12.6863,12.6611,12.6737,295600.0
2005-08-01 09:30:00,20.25,20.25,20.1,20.16,170200.0,12.7493,12.7493,12.6548,12.6926,170200.0
2005-08-01 09:40:00,20.15,20.22,20.08,20.18,117800.0,12.6863,12.7304,12.6422,12.7052,117800.0
2005-08-01 09:50:00,20.18,20.24,20.18,20.24,110400.0,12.7052,12.743,12.7052,12.743,110400.0
2005-08-01 10:00:00,20.25,20.25,20.18,20.18,78800.0,12.7493,12.7493,12.7052,12.7052,78800.0
2005-08-01 10:10:00,20.18,20.23,20.18,20.22,386000.0,12.7052,12.7367,12.7052,12.7304,386000.0
2005-08-01 10:20:00,20.21,20.21,20.11,20.14,80200.0,12.7241,12.7241,12.6611,12.68,80200.0
2005-08-01 10:30:00,20.14,20.14,20.07,20.09,58800.0,12.68,12.68,12.6359,12.6485,58800.0
2005-08-01 10:40:00,20.09,20.1,20.04,20.06,73600.0,12.6485,12.6548,12.617,12.6296,73600.0
2005-08-01 10:50:00,20.06,20.15,20.05,20.15,99800.0,12.6296,12.6863,12.6233,12.6863,99800.0
2005-08-01 11:00:00,20.16,20.18,20.1,20.13,135600.0,12.6926,12.7052,12.6548,12.6737,135600.0
2005-08-01 11:10:00,20.13,20.17,20.11,20.15,70400.0,12.6737,12.6989,12.6611,12.6863,70400.0
2005-08-01 11:20:00,20.15,20.19,20.14,20.18,52800.0,12.6863,12.7115,12.68,12.7052,52800.0
2005-08-01 11:30:00,20.18,20.21,20.18,20.2,48600.0,12.7052,12.7241,12.7052,12.7178,48600.0
2005-08-01 11:40:00,20.2,20.2,20.17,20.17,38000.0,12.7178,12.7178,12.6989,12.6989,38000.0
2005-08-01 11:50:00,20.17,20.29,20.17,20.29,103800.0,12.6989,12.7744,12.6989,12.7744,103800.0
2005-08-01 12:00:00,20.3,20.32,20.27,20.3,94800.0,12.7807,12.7933,12.7618,12.7807,94800.0
2005-08-01 12:10:00,20.3,20.31,20.29,20.29,43600.0,12.7807,12.787,12.7744,12.7744,43600.0
2005-08-01 12:20:00,20.3,20.3,20.2,20.2,43200.0,12.7807,12.7807,12.7178,12.7178,43200.0
2005-08-01 12:30:00,20.2,20.25,20.2,20.25,63200.0,12.7178,12.7493,12.7178,12.7493,63200.0
2005-08-01 12:40:00,20.25,20.26,20.24,20.24,31000.0,12.7493,12.7555,12.743,12.743,31000.0
2005-08-01 12:50:00,20.24,20.25,20.23,20.24,24000.0,12.743,12.7493,12.7367,12.743,24000.0
2005-08-01 13:00:00,20.24,20.25,20.23,20.24,41000.0,12.743,12.7493,12.7367,12.743,41000.0
2005-08-01 13:10:00,20.24,20.24,20.23,20.24,37400.0,12.743,12.743,12.7367,12.743,37400.0
2005-08-01 13:20:00,20.24,20.25,20.23,20.24,32400.0,12.743,12.7493,12.7367,12.743,32400.0
2005-08-01 13:30:00,20.24,20.25,20.24,20.25,114600.0,12.743,12.7493,12.743,12.7493,114600.0
2005-08-01 13:40:00,20.25,20.27,20.25,20.26,102000.0,12.7493,12.7618,12.7493,12.7555,102000.0
2005-08-01 13:50:00,20.26,20.29,20.25,20.26,103400.0,12.7555,12.7744,12.7493,12.7555,103400.0
2005-08-01 14:00:00,20.26,20.29,20.26,20.29,67400.0,12.7555,12.7744,12.7555,12.7744,67400.0
2005-08-01 14:10:00,20.29,20.29,20.26,20.27,83600.0,12.7744,12.7744,12.7555,12.7618,83600.0
2005-08-01 14:20:00,20.27,20.3,20.27,20.3,36400.0,12.7618,12.7807,12.7618,12.7807,36400.0
2005-08-01 14:30:00,20.3,20.3,20.29,20.3,34800.0,12.7807,12.7807,12.7744,12.7807,34800.0
2005-08-01 14:40:00,20.3,20.3,20.29,20.3,64400.0,12.7807,12.7807,12.7744,12.7807,64400.0
2005-08-01 14:50:00,20.3,20.3,20.29,20.3,65000.0,12.7807,12.7807,12.7744,12.7807,65000.0
2005-08-01 15:00:00,20.3,20.3,20.29,20.3,50600.0,12.7807,12.7807,12.7744,12.7807,50600.0
2005-08-01 15:10:00,20.3,20.3,20.29,20.3,63800.0,12.7807,12.7807,12.7744,12.7807,63800.0
2005-08-01 15:20:00,20.29,20.32,20.29,20.31,101200.0,12.7744,12.7933,12.7744,12.787,101200.0
2005-08-01 15:30:00,20.31,20.35,20.3,20.31,198200.0,12.787,12.8122,12.7807,12.787,198200.0
2005-08-01 15:40:00,20.31,20.32,20.27,20.28,95800.0,12.787,12.7933,12.7618,12.7681,95800.0
2005-08-01 15:50:00,20.28,20.3,20.25,20.28,166200.0,12.7681,12.7807,12.7493,12.7681,166200.0
2005-08-02 09:30:00,20.3,20.36,20.28,20.34,249800.0,12.7807,12.8185,12.7681,12.8059,249800.0
2005-08-02 09:40:00,20.33,20.49,20.33,20.49,223400.0,12.7996,12.9004,12.7996,12.9004,223400.0
2005-08-02 09:50:00,20.49,20.55,20.48,20.51,322000.0,12.9004,12.9381,12.8941,12.9129,322000.0
2005-08-02 10:00:00,20.52,20.54,20.5,20.54,160400.0,12.9192,12.9318,12.9067,12.9318,160400.0
2005-08-02 10:10:00,20.54,20.56,20.48,20.49,145800.0,12.9318,12.9444,12.8941,12.9004,145800.0
2005-08-02 10:20:00,20.49,20.5,20.43,20.47,69400.0,12.9004,12.9067,12.8626,12.8878,69400.0
2005-08-02 10:30:00,20.46,20.52,20.46,20.5,201000.0,12.8815,12.9192,12.8815,12.9067,201000.0
2005-08-02 10:40:00,20.5,20.52,20.46,20.47,88200.0,12.9067,12.9192,12.8815,12.8878,88200.0
2005-08-02 10:50:00,20.47,20.49,20.46,20.48,34800.0,12.8878,12.9004,12.8815,12.8941,34800.0
2005-08-02 11:00:00,20.48,20.51,20.48,20.5,57000.0,12.8941,12.9129,12.8941,12.9067,57000.0
2005-08-02 11:10:00,20.5,20.55,20.5,20.55,62600.0,12.9067,12.9381,12.9067,12.9381,62600.0
2005-08-02 11:20:00,20.55,20.63,20.55,20.63,267400.0,12.9381,12.9885,12.9381,12.9885,267400.0
2005-08-02 11:30:00,20.61,20.68,20.61,20.68,147400.0,12.9759,13.02,12.9759,13.02,147400.0
2005-08-02 11:40:00,20.68,20.83,20.68,20.79,276400.0,13.02,13.1144,13.02,13.0892,276400.0
2005-08-02 11:50:00,20.79,20.8,20.75,20.78,183000.0,13.0892,13.0955,13.064,13.0829,183000.0
2005-08-02 12:00:00,20.79,20.79,20.74,20.74,60600.0,13.0892,13.0892,13.0578,13.0578,60600.0
2005-08-02 12:10:00,20.74,20.76,20.74,20.75,47000.0,13.0578,13.0703,13.0578,13.064,47000.0
2005-08-02 12:20:00,20.75,20.77,20.74,20.75,38400.0,13.064,13.0766,13.0578,13.064,38400.0
2005-08-02 12:30:00,20.75,20.75,20.74,20.75,25800.0,13.064,13.064,13.0578,13.064,25800.0
2005-08-02 12:40:00,20.75,20.75,20.7,20.71,48200.0,13.064,13.064,13.0326,13.0389,48200.0
2005-08-02 12:50:00,20.7,20.7,20.65,20.67,51200.0,13.0326,13.0326,13.0011,13.0137,51200.0
2005-08-02 13:00:00,20.67,20.67,20.64,20.65,46400.0,13.0137,13.0137,12.9948,13.0011,46400.0
2005-08-02 13:10:00,20.65,20.67,20.65,20.66,173200.0,13.0011,13.0137,13.0011,13.0074,173200.0
2005-08-02 13:20:00,20.66,20.67,20.65,20.65,44200.0,13.0074,13.0137,13.0011,13.0011,44200.0
2005-08-02 13:30:00,20.65,20.68,20.64,20.66,60400.0,13.0011,13.02,12.9948,13.0074,60400.0
2005-08-02 13:40:00,20.65,20.65,20.63,20.63,43400.0,13.0011,13.0011,12.9885,12.9885,43400.0
2005-08-02 13:50:00,20.63,20.64,20.63,20.63,53600.0,12.9885,12.9948,12.9885,12.9885,53600.0
2005-08-02 14:00:00,20.63,20.66,20.63,20.66,72400.0,12.9885,13.0074,12.9885,13.0074,72400.0
2005-08-02 14:10:00,20.65,20.67,20.63,20.66,116400.0,13.0011,13.0137,12.9885,13.0074,116400.0
2005-08-02 14:20:00,20.66,20.67,20.63,20.64,73200.0,13.0074,13.0137,12.9885,12.9948,73200.0
2005-08-02 14:30:00,20.64,20.66,20.63,20.64,62400.0,12.9948,13.0074,12.9885,12.9948,62400.0
2005-08-02 14:40:00,20.64,20.65,20.62,20.65,61800.0,12.9948,13.0011,12.9822,13.0011,61800.0
2005-08-02 14:50:00,20.65,20.66,20.64,20.64,56800.0,13.0011,13.0074,12.9948,12.9948,56800.0
2005-08-02 15:00:00,20.64,20.65,20.63,20.65,151600.0,12.9948,13.0011,12.9885,13.0011,151600.0
2005-08-02 15:10:00,20.65,20.67,20.64,20.67,130800.0,13.0011,13.0137,12.9948,13.0137,130800.0
2005-08-02 15:20:00,20.66,20.67,20.65,20.65,88000.0,13.0074,13.0137,13.0011,13.0011,88000.0
2005-08-02 15:30:00,20.65,20.66,20.61,20.62,90800.0,13.0011,13.0074,12.9759,12.9822,90800.0
2005-08-02 15:40:00,20.62,20.63,20.59,20.61,166000.0,12.9822,12.9885,12.9633,12.9759,166000.0
2005-08-02 15:50:00,20.61,20.61,20.56,20.6,217600.0,12.9759,12.9759,12.9444,12.9696,217600.0
2005-08-03 09:30:00,20.61,20.8,20.6,20.8,142200.0,12.9759,13.0955,12.9696,13.0955,142200.0
2005-08-03 09:40:00,20.8,20.81,20.72,20.75,95600.0,13.0955,13.1018,13.0452,13.064,95600.0
2005-08-03 09:50:00,20.75,20.83,20.73,20.73,180000.0,13.064,13.1144,13.0515,13.0515,180000.0
2005-08-03 10:00:00,20.72,20.72,20.64,20.66,84400.0,13.0452,13.0452,12.9948,13.0074,84400.0
2005-08-03 10:10:00,20.66,20.68,20.61,20.66,113600.0,13.0074,13.02,12.9759,13.0074,113600.0
2005-08-03 10:20:00,20.64,20.64,20.58,20.58,80400.0,12.9948,12.9948,12.957,12.957,80400.0
2005-08-03 10:30:00,20.58,20.65,20.56,20.63,96000.0,12.957,13.0011,12.9444,12.9885,96000.0
2005-08-03 10:40:00,20.64,20.7,20.64,20.65,71000.0,12.9948,13.0326,12.9948,13.0011,71000.0
2005-08-03 10:50:00,20.64,20.73,20.63,20.72,113000.0,12.9948,13.0515,12.9885,13.0452,113000.0
2005-08-03 11:00:00,20.71,20.71,20.68,20.7,61200.0,13.0389,13.0389,13.02,13.0326,61200.0
2005-08-03 11:10:00,20.7,20.75,20.7,20.72,116600.0,13.0326,13.064,13.0326,13.0452,116600.0
2005-08-03 11:20:00,20.72,20.75,20.71,20.75,35200.0,13.0452,13.064,13.0389,13.064,35200.0
2005-08-03 11:30:00,20.75,20.75,20.73,20.74,70000.0,13.064,13.064,13.0515,13.0578,70000.0
2005-08-03 11:40:00,20.74,20.75,20.7,20.72,66800.0,13.0578,13.064,13.0326,13.0452,66800.0
2005-08-03 11:50:00,20.72,20.74,20.71,20.73,26800.0,13.0452,13.0578,13.0389,13.0515,26800.0
2005-08-03 12:00:00,20.73,20.81,20.73,20.81,102800.0,13.0515,13.1018,13.0515,13.1018,102800.0
2005-08-03 12:10:00,20.81,20.83,20.78,20.83,86000.0,13.1018,13.1144,13.0829,13.1144,86000.0
2005-08-03 12:20:00,20.83,20.86,20.81,20.86,200000.0,13.1144,13.1333,13.1018,13.1333,200000.0
2005-08-03 12:30:00,20.85,20.86,20.8,20.81,43600.0,13.127,13.1333,13.0955,13.1018,43600.0
2005-08-03 12:40:00,20.8,20.84,20.8,20.84,17800.0,13.0955,13.1207,13.0955,13.1207,17800.0
2005-08-03 12:50:00,20.83,20.83,20.79,20.8,16800.0,13.1144,13.1144,13.0892,13.0955,16800.0
2005-08-03 13:00:00,20.8,20.86,20.8,20.86,71600.0,13.0955,13.1333,13.0955,13.1333,71600.0
2005-08-03 13:10:00,20.86,20.88,20.85,20.86,69600.0,13.1333,13.1459,13.127,13.1333,69600.0
2005-08-03 13:20:00,20.86,20.89,20.85,20.89,65000.0,13.1333,13.1522,13.127,13.1522,65000.0
2005-08-03 13:30:00,20.89,20.91,20.88,20.91,67600.0,13.1522,13.1648,13.1459,13.1648,67600.0
2005-08-03 13:40:00,20.91,21.0,20.91,21.0,245200.0,13.1648,13.2214,13.1648,13.2214,245200.0
2005-08-03 13:50:00,20.98,21.09,20.96,21.08,167400.0,13.2089,13.2781,13.1963,13.2718,167400.0
2005-08-03 14:00:00,21.08,21.08,21.02,21.03,117200.0,13.2718,13.2718,13.234,13.2403,117200.0
2005-08-03 14:10:00,21.02,21.02,20.98,20.98,137400.0,13.234,13.234,13.2089,13.2089,137400.0
2005-08-03 14:20:00,20.98,20.98,20.89,20.9,59000.0,13.2089,13.2089,13.1522,13.1585,59000.0
2005-08-03 14:30:00,20.89,20.91,20.82,20.88,89000.0,13.1522,13.1648,13.1081,13.1459,89000.0
2005-08-03 14:40:00,20.88,20.89,20.85,20.89,53000.0,13.1459,13.1522,13.127,13.1522,53000.0
2005-08-03 14:50:00,20.89,20.93,20.89,20.93,112400.0,13.1522,13.1774,13.1522,13.1774,112400.0
2005-08-03 15:00:00,20.93,20.96,20.88,20.96,192000.0,13.1774,13.1963,13.1459,13.1963,192000.0
2005-08-03 15:10:00,20.96,20.97,20.93,20.93,76600.0,13.1963,13.2026,13.1774,13.1774,76600.0
2005-08-03 15:20:00,20.93,20.95,20.92,20.92,110800.0,13.1774,13.19,13.1711,13.1711,110800.0
2005-08-03 15:30:00,20.92,20.92,20.86,20.87,108400.0,13.1711,13.1711,13.1333,13.1396,108400.0
2005-08-03 15:40:00,20.86,20.87,20.82,20.86,309600.0,13.1333,13.1396,13.1081,13.1333,309600.0
2005-08-03 15:50:00,20.85,20.92,20.85,20.91,338200.0,13.127,13.1711,13.127,13.1648,338200.0
2005-08-04 09:30:00,21.0,21.15,21.0,21.01,358000.0,13.2214,13.3159,13.2214,13.2277,358000.0
2005-08-04 09:40:00,21.02,21.09,20.92,20.95,273600.0,13.234,13.2781,13.1711,13.19,273600.0
2005-08-04 09:50:00,20.93,20.94,20.89,20.91,236600.0,13.1774,13.1837,13.1522,13.1648,236600.0
2005-08-04 10:00:00,20.91,20.91,20.79,20.8,134600.0,13.1648,13.1648,13.0892,13.0955,134600.0
2005-08-04 10:10:00,20.81,20.88,20.79,20.86,127000.0,13.1018,13.1459,13.0892,13.1333,127000.0
2005-08-04 10:20:00,20.86,20.93,20.84,20.91,133800.0,13.1333,13.1774,13.1207,13.1648,133800.0
2005-08-04 10:30:00,20.91,20.91,20.87,20.9,104000.0,13.1648,13.1648,13.1396,13.1585,104000.0
2005-08-04 10:40:00,20.9,20.94,20.88,20.92,161400.0,13.1585,13.1837,13.1459,13.1711,161400.0
2005-08-04 10:50:00,20.92,20.93,20.89,20.89,98800.0,13.1711,13.1774,13.1522,13.1522,98800.0
2005-08-04 11:00:00,20.9,20.94,20.9,20.93,65200.0,13.1585,13.1837,13.1585,13.1774,65200.0
2005-08-04 11:10:00,20.93,20.98,20.92,20.95,103600.0,13.1774,13.2089,13.1711,13.19,103600.0
2005-08-04 11:20:00,20.95,20.96,20.93,20.94,53200.0,13.19,13.1963,13.1774,13.1837,53200.0
2005-08-04 11:30:00,20.94,20.95,20.86,20.87,97400.0,13.1837,13.19,13.1333,13.1396,97400.0
2005-08-04 11:40:00,20.87,20.9,20.86,20.86,84400.0,13.1396,13.1585,13.1333,13.1333,84400.0
2005-08-04 11:50:00,20.86,20.94,20.86,20.91,78000.0,13.1333,13.1837,13.1333,13.1648,78000.0
2005-08-04 12:00:00,20.91,20.92,20.85,20.87,56400.0,13.1648,13.1711,13.127,13.1396,56400.0
2005-08-04 12:10:00,20.87,20.91,20.87,20.9,96200.0,13.1396,13.1648,13.1396,13.1585,96200.0
2005-08-04 12:20:00,20.91,20.92,20.91,20.92,74400.0,13.1648,13.1711,13.1648,13.1711,74400.0
2005-08-04 12:30:00,20.92,20.93,20.92,20.93,91400.0,13.1711,13.1774,13.1711,13.1774,91400.0
2005-08-04 12:40:00,20.93,21.04,20.93,21.03,227200.0,13.1774,13.2466,13.1774,13.2403,227200.0
2005-08-04 12:50:00,21.03,21.08,21.03,21.06,121600.0,13.2403,13.2718,13.2403,13.2592,121600.0
2005-08-04 13:00:00,21.06,21.07,21.02,21.02,111200.0,13.2592,13.2655,13.234,13.234,111200.0
2005-08-04 13:10:00,21.02,21.03,21.0,21.02,47000.0,13.234,13.2403,13.2214,13.234,47000.0
2005-08-04 13:20:00,21.02,21.06,21.02,21.03,91600.0,13.234,13.2592,13.234,13.2403,91600.0
2005-08-04 13:30:00,21.03,21.04,21.02,21.03,75800.0,13.2403,13.2466,13.234,13.2403,75800.0
2005-08-04 13:40:00,21.03,21.04,21.02,21.03,36600.0,13.2403,13.2466,13.234,13.2403,36600.0
2005-08-04 13:50:00,21.02,21.02,20.98,20.99,48800.0,13.234,13.234,13.2089,13.2152,48800.0
2005-08-04 14:00:00,20.98,21.03,20.97,21.02,58000.0,13.2089,13.2403,13.2026,13.234,58000.0
2005-08-04 14:10:00,21.02,21.03,21.0,21.01,30600.0,13.234,13.2403,13.2214,13.2277,30600.0
2005-08-04 14:20:00,21.0,21.0,20.96,20.97,54400.0,13.2214,13.2214,13.1963,13.2026,54400.0
2005-08-04 14:30:00,20.97,20.97,20.91,20.91,80000.0,13.2026,13.2026,13.1648,13.1648,80000.0
2005-08-04 14:40:00,20.91,20.92,20.9,20.92,70600.0,13.1648,13.1711,13.1585,13.1711,70600.0
2005-08-04 14:50:00,20.92,20.92,20.86,20.86,92800.0,13.1711,13.1711,13.1333,13.1333,92800.0
2005-08-04 15:00:00,20.86,20.92,20.85,20.89,62600.0,13.1333,13.1711,13.127,13.1522,62600.0
2005-08-04 15:10:00,20.9,20.96,20.87,20.95,86400.0,13.1585,13.1963,13.1396,13.19,86400.0
2005-08-04 15:20:00,20.95,20.97,20.93,20.95,129800.0,13.19,13.2026,13.1774,13.19,129800.0
2005-08-04 15:30:00,20.96,20.99,20.9,20.91,132800.0,13.1963,13.2152,13.1585,13.1648,132800.0
2005-08-04 15:40:00,20.9,20.91,20.85,20.87,150800.0,13.1585,13.1648,13.127,13.1396,150800.0
2005-08-04 15:50:00,20.87,20.9,20.86,20.89,257200.0,13.1396,13.1585,13.1333,13.1522,257200.0
2005-08-05 09:30:00,20.91,20.93,20.83,20.92,114400.0,13.1648,13.1774,13.1144,13.1711,114400.0
2005-08-05 09:40:00,20.91,21.0,20.91,20.91,61600.0,13.1648,13.2214,13.1648,13.1648,61600.0
2005-08-05 09:50:00,20.91,20.91,20.83,20.86,111000.0,13.1648,13.1648,13.1144,13.1333,111000.0
2005-08-05 10:00:00,20.86,20.88,20.75,20.83,111600.0,13.1333,13.1459,13.064,13.1144,111600.0
2005-08-05 10:10:00,20.85,20.86,20.81,20.84,43400.0,13.127,13.1333,13.1018,13.1207,43400.0
2005-08-05 10:20:00,20.83,20.85,20.74,20.77,99800.0,13.1144,13.127,13.0578,13.0766,99800.0
2005-08-05 10:30:00,20.77,20.83,20.75,20.79,88400.0,13.0766,13.1144,13.064,13.0892,88400.0
2005-08-05 10:40:00,20.78,20.83,20.74,20.8,82800.0,13.0829,13.1144,13.0578,13.0955,82800.0
2005-08-05 10:50:00,20.79,20.79,20.74,20.77,48800.0,13.0892,13.0892,13.0578,13.0766,48800.0
2005-08-05 11:00:00,20.77,20.78,20.74,20.75,30800.0,13.0766,13.0829,13.0578,13.064,30800.0
2005-08-05 11:10:00,20.74,20.74,20.68,20.68,66800.0,13.0578,13.0578,13.02,13.02,66800.0
2005-08-05 11:20:00,20.68,20.73,20.66,20.7,79800.0,13.02,13.0515,13.0074,13.0326,79800.0
2005-08-05 11:30:00,20.69,20.7,20.59,20.61,64600.0,13.0263,13.0326,12.9633,12.9759,64600.0
2005-08-05 11:40:00,20.62,20.67,20.59,20.6,103200.0,12.9822,13.0137,12.9633,12.9696,103200.0
2005-08-05 11:50:00,20.59,20.6,20.47,20.47,92400.0,12.9633,12.9696,12.8878,12.8878,92400.0
2005-08-05 12:00:00,20.47,20.49,20.46,20.47,122800.0,12.8878,12.9004,12.8815,12.8878,122800.0
2005-08-05 12:10:00,20.47,20.49,20.43,20.45,153200.0,12.8878,12.9004,12.8626,12.8752,153200.0
2005-08-05 12:20:00,20.45,20.45,20.39,20.41,67000.0,12.8752,12.8752,12.8374,12.85,67000.0
2005-08-05 12:30:00,20.41,20.43,20.4,20.42,68200.0,12.85,12.8626,12.8437,12.8563,68200.0
2005-08-05 12:40:00,20.42,20.46,20.41,20.43,78600.0,12.8563,12.8815,12.85,12.8626,78600.0
2005-08-05 12:50:00,20.43,20.43,20.4,20.41,56800.0,12.8626,12.8626,12.8437,12.85,56800.0
2005-08-05 13:00:00,20.41,20.43,20.41,20.42,61800.0,12.85,12.8626,12.85,12.8563,61800.0
2005-08-05 13:10:00,20.43,20.48,20.42,20.46,48000.0,12.8626,12.8941,12.8563,12.8815,48000.0
2005-08-05 13:20:00,20.45,20.48,20.44,20.47,44600.0,12.8752,12.8941,12.8689,12.8878,44600.0
2005-08-05 13:30:00,20.47,20.52,20.47,20.51,50000.0,12.8878,12.9192,12.8878,12.9129,50000.0
2005-08-05 13:40:00,20.52,20.53,20.47,20.47,78600.0,12.9192,12.9255,12.8878,12.8878,78600.0
2005-08-05 13:50:00,20.47,20.52,20.46,20.51,67800.0,12.8878,12.9192,12.8815,12.9129,67800.0
2005-08-05 14:00:00,20.5,20.52,20.44,20.45,69200.0,12.9067,12.9192,12.8689,12.8752,69200.0
2005-08-05 14:10:00,20.45,20.48,20.43,20.44,67400.0,12.8752,12.8941,12.8626,12.8689,67400.0
2005-08-05 14:20:00,20.45,20.45,20.39,20.39,32600.0,12.8752,12.8752,12.8374,12.8374,32600.0
2005-08-05 14:30:00,20.39,20.47,20.39,20.45,62400.0,12.8374,12.8878,12.8374,12.8752,62400.0
2005-08-05 14:40:00,20.46,20.46,20.43,20.43,51600.0,12.8815,12.8815,12.8626,12.8626,51600.0
2005-08-05 14:50:00,20.43,20.43,20.4,20.43,46000.0,12.8626,12.8626,12.8437,12.8626,46000.0
2005-08-05 15:00:00,20.43,20.45,20.42,20.44,66600.0,12.8626,12.8752,12.8563,12.8689,66600.0
2005-08-05 15:10:00,20.44,20.47,20.43,20.46,68400.0,12.8689,12.8878,12.8626,12.8815,68400.0
2005-08-05 15:20:00,20.46,20.5,20.45,20.49,70200.0,12.8815,12.9067,12.8752,12.9004,70200.0
2005-08-05 15:30:00,20.49,20.54,20.48,20.51,78000.0,12.9004,12.9318,12.8941,12.9129,78000.0
2005-08-05 15:40:00,20.51,20.51,20.43,20.43,122600.0,12.9129,12.9129,12.8626,12.8626,122600.0
2005-08-05 15:50:00,20.43,20.52,20.42,20.5,224000.0,12.8626,12.9192,12.8563,12.9067,224000.0
2005-08-08 09:30:00,20.53,20.75,20.53,20.74,213000.0,12.9255,13.064,12.9255,13.0578,213000.0
2005-08-08 09:40:00,20.73,20.75,20.68,20.72,223600.0,13.0515,13.064,13.02,13.0452,223600.0
2005-08-08 09:50:00,20.72,20.82,20.72,20.77,247000.0,13.0452,13.1081,13.0452,13.0766,247000.0
2005-08-08 10:00:00,20.77,20.85,20.76,20.83,193600.0,13.0766,13.127,13.0703,13.1144,193600.0
2005-08-08 10:10:00,20.83,20.84,20.74,20.81,93400.0,13.1144,13.1207,13.0578,13.1018,93400.0
2005-08-08 10:20:00,20.81,20.85,20.8,20.84,99000.0,13.1018,13.127,13.0955,13.1207,99000.0
2005-08-08 10:30:00,20.85,20.85,20.82,20.84,62200.0,13.127,13.127,13.1081,13.1207,62200.0
2005-08-08 10:40:00,20.83,20.85,20.81,20.83,76600.0,13.1144,13.127,13.1018,13.1144,76600.0
2005-08-08 10:50:00,20.83,20.84,20.79,20.79,75400.0,13.1144,13.1207,13.0892,13.0892,75400.0
2005-08-08 11:00:00,20.79,20.84,20.79,20.83,70600.0,13.0892,13.1207,13.0892,13.1144,70600.0
2005-08-08 11:10:00,20.83,20.85,20.83,20.85,73000.0,13.1144,13.127,13.1144,13.127,73000.0
2005-08-08 11:20:00,20.85,20.85,20.82,20.83,60000.0,13.127,13.127,13.1081,13.1144,60000.0
2005-08-08 11:30:00,20.84,20.84,20.79,20.79,99000.0,13.1207,13.1207,13.0892,13.0892,99000.0
2005-08-08 11:40:00,20.79,20.8,20.75,20.79,66600.0,13.0892,13.0955,13.064,13.0892,66600.0
2005-08-08 11:50:00,20.79,20.8,20.78,20.78,60200.0,13.0892,13.0955,13.0829,13.0829,60200.0
2005-08-08 12:00:00,20.78,20.79,20.77,20.77,41000.0,13.0829,13.0892,13.0766,13.0766,41000.0
2005-08-08 12:10:00,20.78,20.78,20.76,20.78,32400.0,13.0829,13.0829,13.0703,13.0829,32400.0
2005-08-08 12:20:00,20.77,20.77,20.73,20.74,35800.0,13.0766,13.0766,13.0515,13.0578,35800.0
2005-08-08 12:30:00,20.74,20.74,20.72,20.72,32600.0,13.0578,13.0578,13.0452,13.0452,32600.0
2005-08-08 12:40:00,20.72,20.78,20.72,20.77,55200.0,13.0452,13.0829,13.0452,13.0766,55200.0
2005-08-08 12:50:00,20.77,20.78,20.73,20.74,51000.0,13.0766,13.0829,13.0515,13.0578,51000.0
2005-08-08 13:00:00,20.74,20.74,20.63,20.64,80600.0,13.0578,13.0578,12.9885,12.9948,80600.0
2005-08-08 13:10:00,20.64,20.65,20.62,20.64,48800.0,12.9948,13.0011,12.9822,12.9948,48800.0
2005-08-08 13:20:00,20.64,20.64,20.61,20.61,81600.0,12.9948,12.9948,12.9759,12.9759,81600.0
2005-08-08 13:30:00,20.61,20.64,20.61,20.61,71800.0,12.9759,12.9948,12.9759,12.9759,71800.0
2005-08-08 13:40:00,20.61,20.63,20.61,20.61,45200.0,12.9759,12.9885,12.9759,12.9759,45200.0
2005-08-08 13:50:00,20.61,20.62,20.58,20.61,57200.0,12.9759,12.9822,12.957,12.9759,57200.0
2005-08-08 14:00:00,20.61,20.64,20.61,20.61,51400.0,12.9759,12.9948,12.9759,12.9759,51400.0
2005-08-08 14:10:00,20.61,20.64,20.59,20.59,78000.0,12.9759,12.9948,12.9633,12.9633,78000.0
2005-08-08 14:20:00,20.6,20.6,20.57,20.58,44000.0,12.9696,12.9696,12.9507,12.957,44000.0
2005-08-08 14:30:00,20.58,20.6,20.57,20.57,95200.0,12.957,12.9696,12.9507,12.9507,95200.0
2005-08-08 14:40:00,20.57,20.57,20.55,20.55,71400.0,12.9507,12.9507,12.9381,12.9381,71400.0
2005-08-08 14:50:00,20.55,20.6,20.53,20.58,75600.0,12.9381,12.9696,12.9255,12.957,75600.0
2005-08-08 15:00:00,20.59,20.59,20.56,20.56,81600.0,12.9633,12.9633,12.9444,12.9444,81600.0
2005-08-08 15:10:00,20.56,20.57,20.55,20.55,93800.0,12.9444,12.9507,12.9381,12.9381,93800.0
2005-08-08 15:20:00,20.55,20.55,20.49,20.49,90600.0,12.9381,12.9381,12.9004,12.9004,90600.0
2005-08-08 15:30:00,20.49,20.5,20.49,20.5,195000.0,12.9004,12.9067,12.9004,12.9067,195000.0
2005-08-08 15:40:00,20.5,20.52,20.48,20.52,147000.0,12.9067,12.9192,12.8941,12.9192,147000.0
2005-08-08 15:50:00,20.52,20.54,20.5,20.5,338400.0,12.9192,12.9318,12.9067,12.9067,338400.0
2005-08-09 09:30:00,20.48,20.48,20.23,20.33,394200.0,12.8941,12.8941,12.7367,12.7996,394200.0
2005-08-09 09:40:00,20.32,20.33,20.13,20.17,215000.0,12.7933,12.7996,12.6737,12.6989,215000.0
2005-08-09 09:50:00,20.16,20.16,20.01,20.1,160600.0,12.6926,12.6926,12.5981,12.6548,160600.0
2005-08-09 10:00:00,20.1,20.22,20.08,20.18,126600.0,12.6548,12.7304,12.6422,12.7052,126600.0
2005-08-09 10:10:00,20.2,20.27,20.2,20.25,116600.0,12.7178,12.7618,12.7178,12.7493,116600.0
2005-08-09 10:20:00,20.24,20.24,20.17,20.18,188800.0,12.743,12.743,12.6989,12.7052,188800.0
2005-08-09 10:30:00,20.18,20.23,20.15,20.16,144800.0,12.7052,12.7367,12.6863,12.6926,144800.0
2005-08-09 10:40:00,20.17,20.22,20.16,20.2,143200.0,12.6989,12.7304,12.6926,12.7178,143200.0
2005-08-09 10:50:00,20.19,20.22,20.18,20.22,108200.0,12.7115,12.7304,12.7052,12.7304,108200.0
2005-08-09 11:00:00,20.22,20.25,20.2,20.24,135400.0,12.7304,12.7493,12.7178,12.743,135400.0
2005-08-09 11:10:00,20.24,20.28,20.23,20.28,98600.0,12.743,12.7681,12.7367,12.7681,98600.0
2005-08-09 11:20:00,20.28,20.31,20.28,20.28,106400.0,12.7681,12.787,12.7681,12.7681,106400.0
2005-08-09 11:30:00,20.28,20.34,20.28,20.33,344800.0,12.7681,12.8059,12.7681,12.7996,344800.0
2005-08-09 11:40:00,20.33,20.36,20.33,20.34,81600.0,12.7996,12.8185,12.7996,12.8059,81600.0
2005-08-09 11:50:00,20.34,20.43,20.34,20.42,324000.0,12.8059,12.8626,12.8059,12.8563,324000.0
2005-08-09 12:00:00,20.42,20.51,20.41,20.5,111800.0,12.8563,12.9129,12.85,12.9067,111800.0
2005-08-09 12:10:00,20.5,20.52,20.47,20.47,87600.0,12.9067,12.9192,12.8878,12.8878,87600.0
2005-08-09 12:20:00,20.47,20.48,20.45,20.45,79200.0,12.8878,12.8941,12.8752,12.8752,79200.0
2005-08-09 12:30:00,20.45,20.49,20.45,20.49,78800.0,12.8752,12.9004,12.8752,12.9004,78800.0
2005-08-09 12:40:00,20.49,20.53,20.48,20.5,74000.0,12.9004,12.9255,12.8941,12.9067,74000.0
2005-08-09 12:50:00,20.5,20.5,20.5,20.5,32400.0,12.9067,12.9067,12.9067,12.9067,32400.0
2005-08-09 13:00:00,20.5,20.5,20.49,20.49,48200.0,12.9067,12.9067,12.9004,12.9004,48200.0
2005-08-09 13:10:00,20.49,20.49,20.46,20.49,64600.0,12.9004,12.9004,12.8815,12.9004,64600.0
2005-08-09 13:20:00,20.48,20.52,20.48,20.52,42000.0,12.8941,12.9192,12.8941,12.9192,42000.0
2005-08-09 13:30:00,20.51,20.53,20.51,20.52,51400.0,12.9129,12.9255,12.9129,12.9192,51400.0
2005-08-09 13:40:00,20.52,20.52,20.48,20.48,37600.0,12.9192,12.9192,12.8941,12.8941,37600.0
2005-08-09 13:50:00,20.48,20.5,20.45,20.45,51000.0,12.8941,12.9067,12.8752,12.8752,51000.0
2005-08-09 14:00:00,20.45,20.46,20.39,20.4,69400.0,12.8752,12.8815,12.8374,12.8437,69400.0
2005-08-09 14:10:00,20.4,20.4,20.36,20.4,63200.0,12.8437,12.8437,12.8185,12.8437,63200.0
2005-08-09 14:20:00,20.41,20.47,20.41,20.44,62400.0,12.85,12.8878,12.85,12.8689,62400.0
2005-08-09 14:30:00,20.45,20.5,20.45,20.5,90200.0,12.8752,12.9067,12.8752,12.9067,90200.0
2005-08-09 14:40:00,20.5,20.52,20.45,20.46,125000.0,12.9067,12.9192,12.8752,12.8815,125000.0
2005-08-09 14:50:00,20.45,20.47,20.45,20.46,80800.0,12.8752,12.8878,12.8752,12.8815,80800.0
2005-08-09 15:00:00,20.45,20.45,20.43,20.43,69800.0,12.8752,12.8752,12.8626,12.8626,69800.0
2005-08-09 15:10:00,20.43,20.43,20.41,20.41,71200.0,12.8626,12.8626,12.85,12.85,71200.0
2005-08-09 15:20:00,20.41,20.43,20.41,20.41,35600.0,12.85,12.8626,12.85,12.85,35600.0
2005-08-09 15:30:00,20.4,20.47,20.4,20.46,116400.0,12.8437,12.8878,12.8437,12.8815,116400.0
2005-08-09 15:40:00,20.46,20.48,20.42,20.44,117400.0,12.8815,12.8941,12.8563,12.8689,117400.0
2005-08-09 15:50:00,20.43,20.49,20.43,20.48,260000.0,12.8626,12.9004,12.8626,12.8941,260000.0
2005-08-10 09:30:00,20.5,20.78,20.5,20.77,167400.0,12.9067,13.0829,12.9067,13.0766,167400.0
2005-08-10 09:40:00,20.77,20.77,20.68,20.71,172600.0,13.0766,13.0766,13.02,13.0389,172600.0
2005-08-10 09:50:00,20.71,20.77,20.68,20.73,130600.0,13.0389,13.0766,13.02,13.0515,130600.0
2005-08-10 10:00:00,20.73,20.86,20.73,20.86,165600.0,13.0515,13.1333,13.0515,13.1333,165600.0
2005-08-10 10:10:00,20.86,20.92,20.85,20.86,144000.0,13.1333,13.1711,13.127,13.1333,144000.0
2005-08-10 10:20:00,20.86,20.88,20.84,20.86,75600.0,13.1333,13.1459,13.1207,13.1333,75600.0
2005-08-10 10:30:00,20.88,20.9,20.86,20.88,67000.0,13.1459,13.1585,13.1333,13.1459,67000.0
2005-08-10 10:40:00,20.89,20.93,20.88,20.93,110800.0,13.1522,13.1774,13.1459,13.1774,110800.0
2005-08-10 10:50:00,20.93,20.94,20.88,20.91,205800.0,13.1774,13.1837,13.1459,13.1648,205800.0
2005-08-10 11:00:00,20.91,20.95,20.9,20.93,127600.0,13.1648,13.19,13.1585,13.1774,127600.0
2005-08-10 11:10:00,20.93,21.04,20.93,21.03,235400.0,13.1774,13.2466,13.1774,13.2403,235400.0
2005-08-10 11:20:00,21.03,21.07,21.0,21.07,147400.0,13.2403,13.2655,13.2214,13.2655,147400.0
2005-08-10 11:30:00,21.07,21.23,21.07,21.2,392400.0,13.2655,13.3663,13.2655,13.3474,392400.0
2005-08-10 11:40:00,21.2,21.21,21.13,21.13,104800.0,13.3474,13.3537,13.3033,13.3033,104800.0
2005-08-10 11:50:00,21.13,21.15,21.11,21.13,367600.0,13.3033,13.3159,13.2907,13.3033,367600.0
2005-08-10 12:00:00,21.13,21.15,21.12,21.15,148400.0,13.3033,13.3159,13.297,13.3159,148400.0
2005-08-10 12:10:00,21.16,21.2,21.15,21.17,81400.0,13.3222,13.3474,13.3159,13.3285,81400.0
2005-08-10 12:20:00,21.17,21.18,21.15,21.16,93400.0,13.3285,13.3348,13.3159,13.3222,93400.0
2005-08-10 12:30:00,21.16,21.17,21.06,21.07,120800.0,13.3222,13.3285,13.2592,13.2655,120800.0
2005-08-10 12:40:00,21.07,21.09,21.04,21.08,154400.0,13.2655,13.2781,13.2466,13.2718,154400.0
2005-08-10 12:50:00,21.08,21.13,21.07,21.13,138800.0,13.2718,13.3033,13.2655,13.3033,138800.0
2005-08-10 13:00:00,21.13,21.18,21.13,21.18,215600.0,13.3033,13.3348,13.3033,13.3348,215600.0
2005-08-10 13:10:00,21.18,21.19,21.11,21.12,281800.0,13.3348,13.3411,13.2907,13.297,281800.0
2005-08-10 13:20:00,21.13,21.18,21.12,21.18,93800.0,13.3033,13.3348,13.297,13.3348,93800.0
2005-08-10 13:30:00,21.18,21.2,21.16,21.2,65800.0,13.3348,13.3474,13.3222,13.3474,65800.0
2005-08-10 13:40:00,21.2,21.21,21.18,21.18,134600.0,13.3474,13.3537,13.3348,13.3348,134600.0
2005-08-10 13:50:00,21.18,21.21,21.12,21.18,126200.0,13.3348,13.3537,13.297,13.3348,126200.0
2005-08-10 14:00:00,21.17,21.17,21.11,21.12,147200.0,13.3285,13.3285,13.2907,13.297,147200.0
2005-08-10 14:10:00,21.12,21.13,21.11,21.13,228600.0,13.297,13.3033,13.2907,13.3033,228600.0
2005-08-10 14:20:00,21.13,21.13,21.04,21.04,141200.0,13.3033,13.3033,13.2466,13.2466,141200.0
2005-08-10 14:30:00,21.04,21.06,21.0,21.02,106200.0,13.2466,13.2592,13.2214,13.234,106200.0
2005-08-10 14:40:00,21.02,21.1,21.02,21.05,107400.0,13.234,13.2844,13.234,13.2529,107400.0
2005-08-10 14:50:00,21.05,21.06,21.03,21.04,203600.0,13.2529,13.2592,13.2403,13.2466,203600.0
2005-08-10 15:00:00,21.05,21.05,20.98,20.99,128600.0,13.2529,13.2529,13.2089,13.2152,128600.0
2005-08-10 15:10:00,20.99,20.99,20.92,20.95,97800.0,13.2152,13.2152,13.1711,13.19,97800.0
2005-08-10 15:20:00,20.95,20.98,20.91,20.94,121400.0,13.19,13.2089,13.1648,13.1837,121400.0
2005-08-10 15:30:00,20.94,20.95,20.93,20.93,176800.0,13.1837,13.19,13.1774,13.1774,176800.0
2005-08-10 15:40:00,20.93,20.99,20.92,20.93,166200.0,13.1774,13.2152,13.1711,13.1774,166200.0
2005-08-10 15:50:00,20.92,20.99,20.92,20.96,340200.0,13.1711,13.2152,13.1711,13.1963,340200.0
2005-08-11 09:30:00,21.08,21.13,20.93,21.0,316000.0,13.2718,13.3033,13.1774,13.2214,316000.0
2005-08-11 09:40:00,21.0,21.25,21.0,21.24,292400.0,13.2214,13.3788,13.2214,13.3725,292400.0
2005-08-11 09:50:00,21.24,21.28,21.23,21.23,298000.0,13.3725,13.3977,13.3663,13.3663,298000.0
2005-08-11 10:00:00,21.23,21.25,21.18,21.21,197800.0,13.3663,13.3788,13.3348,13.3537,197800.0
2005-08-11 10:10:00,21.21,21.38,21.19,21.36,246400.0,13.3537,13.4607,13.3411,13.4481,246400.0
2005-08-11 10:20:00,21.36,21.54,21.35,21.46,502400.0,13.4481,13.5614,13.4418,13.5111,502400.0
2005-08-11 10:30:00,21.47,21.47,21.39,21.39,103200.0,13.5174,13.5174,13.467,13.467,103200.0
2005-08-11 10:40:00,21.39,21.39,21.32,21.34,101600.0,13.467,13.467,13.4229,13.4355,101600.0
2005-08-11 10:50:00,21.33,21.35,21.29,21.31,44800.0,13.4292,13.4418,13.404,13.4166,44800.0
2005-08-11 11:00:00,21.32,21.36,21.31,21.35,127200.0,13.4229,13.4481,13.4166,13.4418,127200.0
2005-08-11 11:10:00,21.35,21.35,21.32,21.33,217200.0,13.4418,13.4418,13.4229,13.4292,217200.0
2005-08-11 11:20:00,21.33,21.34,21.29,21.3,76000.0,13.4292,13.4355,13.404,13.4103,76000.0
2005-08-11 11:30:00,21.31,21.33,21.31,21.33,147000.0,13.4166,13.4292,13.4166,13.4292,147000.0
2005-08-11 11:40:00,21.33,21.4,21.33,21.4,272600.0,13.4292,13.4733,13.4292,13.4733,272600.0
2005-08-11 11:50:00,21.4,21.46,21.4,21.46,115200.0,13.4733,13.5111,13.4733,13.5111,115200.0
2005-08-11 12:00:00,21.47,21.59,21.45,21.59,452800.0,13.5174,13.5929,13.5048,13.5929,452800.0
2005-08-11 12:10:00,21.58,21.58,21.52,21.53,125800.0,13.5866,13.5866,13.5488,13.5551,125800.0
2005-08-11 12:20:00,21.53,21.56,21.52,21.56,134200.0,13.5551,13.574,13.5488,13.574,134200.0
2005-08-11 12:30:00,21.56,21.6,21.55,21.58,163600.0,13.574,13.5992,13.5677,13.5866,163600.0
2005-08-11 12:40:00,21.58,21.61,21.58,21.61,79200.0,13.5866,13.6055,13.5866,13.6055,79200.0
2005-08-11 12:50:00,21.61,21.65,21.6,21.61,123600.0,13.6055,13.6307,13.5992,13.6055,123600.0
2005-08-11 13:00:00,21.62,21.68,21.62,21.68,127800.0,13.6118,13.6496,13.6118,13.6496,127800.0
2005-08-11 13:10:00,21.68,21.74,21.67,21.71,158000.0,13.6496,13.6873,13.6433,13.6685,158000.0
2005-08-11 13:20:00,21.71,21.74,21.7,21.71,166000.0,13.6685,13.6873,13.6622,13.6685,166000.0
2005-08-11 13:30:00,21.71,21.71,21.63,21.67,102200.0,13.6685,13.6685,13.6181,13.6433,102200.0
2005-08-11 13:40:00,21.68,21.68,21.64,21.66,56000.0,13.6496,13.6496,13.6244,13.637,56000.0
2005-08-11 13:50:00,21.66,21.67,21.64,21.66,39800.0,13.637,13.6433,13.6244,13.637,39800.0
2005-08-11 14:00:00,21.65,21.66,21.58,21.63,110400.0,13.6307,13.637,13.5866,13.6181,110400.0
2005-08-11 14:10:00,21.63,21.64,21.53,21.55,158000.0,13.6181,13.6244,13.5551,13.5677,158000.0
2005-08-11 14:20:00,21.54,21.55,21.49,21.52,139600.0,13.5614,13.5677,13.5299,13.5488,139600.0
2005-08-11 14:30:00,21.51,21.59,21.51,21.56,134800.0,13.5425,13.5929,13.5425,13.574,134800.0
2005-08-11 14:40:00,21.55,21.58,21.54,21.55,76800.0,13.5677,13.5866,13.5614,13.5677,76800.0
2005-08-11 14:50:00,21.54,21.56,21.52,21.52,152600.0,13.5614,13.574,13.5488,13.5488,152600.0
2005-08-11 15:00:00,21.51,21.54,21.5,21.52,152000.0,13.5425,13.5614,13.5362,13.5488,152000.0
2005-08-11 15:10:00,21.52,21.65,21.51,21.63,265400.0,13.5488,13.6307,13.5425,13.6181,265400.0
2005-08-11 15:20:00,21.62,21.69,21.62,21.63,120000.0,13.6118,13.6559,13.6118,13.6181,120000.0
2005-08-11 15:30:00,21.62,21.64,21.59,21.61,300000.0,13.6118,13.6244,13.5929,13.6055,300000.0
2005-08-11 15:40:00,21.61,21.61,21.57,21.58,266800.0,13.6055,13.6055,13.5803,13.5866,266800.0
2005-08-11 15:50:00,21.58,21.6,21.43,21.6,369200.0,13.5866,13.5992,13.4922,13.5992,369200.0
2005-08-12 09:30:00,21.6,21.69,21.57,21.58,258000.0,13.5992,13.6559,13.5803,13.5866,258000.0
2005-08-12 09:40:00,21.58,21.58,21.45,21.46,187800.0,13.5866,13.5866,13.5048,13.5111,187800.0
2005-08-12 09:50:00,21.46,21.62,21.43,21.55,191600.0,13.5111,13.6118,13.4922,13.5677,191600.0
2005-08-12 10:00:00,21.55,21.55,21.48,21.48,120600.0,13.5677,13.5677,13.5237,13.5237,120600.0
2005-08-12 10:10:00,21.48,21.5,21.48,21.49,53200.0,13.5237,13.5362,13.5237,13.5299,53200.0
2005-08-12 10:20:00,21.48,21.48,21.39,21.39,74800.0,13.5237,13.5237,13.467,13.467,74800.0
2005-08-12 10:30:00,21.38,21.4,21.32,21.35,81000.0,13.4607,13.4733,13.4229,13.4418,81000.0
2005-08-12 10:40:00,21.35,21.42,21.33,21.38,149000.0,13.4418,13.4859,13.4292,13.4607,149000.0
2005-08-12 10:50:00,21.39,21.47,21.39,21.45,64600.0,13.467,13.5174,13.467,13.5048,64600.0
2005-08-12 11:00:00,21.45,21.5,21.41,21.42,70000.0,13.5048,13.5362,13.4796,13.4859,70000.0
2005-08-12 11:10:00,21.41,21.49,21.41,21.48,76800.0,13.4796,13.5299,13.4796,13.5237,76800.0
2005-08-12 11:20:00,21.48,21.52,21.47,21.5,111800.0,13.5237,13.5488,13.5174,13.5362,111800.0
2005-08-12 11:30:00,21.49,21.56,21.49,21.55,80800.0,13.5299,13.574,13.5299,13.5677,80800.0
2005-08-12 11:40:00,21.56,21.59,21.47,21.49,200400.0,13.574,13.5929,13.5174,13.5299,200400.0
2005-08-12 11:50:00,21.49,21.49,21.4,21.41,99000.0,13.5299,13.5299,13.4733,13.4796,99000.0
2005-08-12 12:00:00,21.42,21.47,21.41,21.46,267000.0,13.4859,13.5174,13.4796,13.5111,267000.0
2005-08-12 12:10:00,21.46,21.55,21.46,21.54,86800.0,13.5111,13.5677,13.5111,13.5614,86800.0
2005-08-12 12:20:00,21.54,21.55,21.48,21.48,58600.0,13.5614,13.5677,13.5237,13.5237,58600.0
2005-08-12 12:30:00,21.48,21.5,21.46,21.46,30800.0,13.5237,13.5362,13.5111,13.5111,30800.0
2005-08-12 12:40:00,21.46,21.46,21.41,21.43,63200.0,13.5111,13.5111,13.4796,13.4922,63200.0
2005-08-12 12:50:00,21.42,21.49,21.4,21.47,56600.0,13.4859,13.5299,13.4733,13.5174,56600.0
2005-08-12 13:00:00,21.47,21.48,21.45,21.48,50400.0,13.5174,13.5237,13.5048,13.5237,50400.0
2005-08-12 13:10:00,21.47,21.48,21.45,21.46,27200.0,13.5174,13.5237,13.5048,13.5111,27200.0
2005-08-12 13:20:00,21.47,21.47,21.46,21.47,35200.0,13.5174,13.5174,13.5111,13.5174,35200.0
2005-08-12 13:30:00,21.47,21.47,21.45,21.45,32600.0,13.5174,13.5174,13.5048,13.5048,32600.0
2005-08-12 13:40:00,21.46,21.47,21.46,21.47,15400.0,13.5111,13.5174,13.5111,13.5174,15400.0
2005-08-12 13:50:00,21.47,21.48,21.45,21.46,49000.0,13.5174,13.5237,13.5048,13.5111,49000.0
2005-08-12 14:00:00,21.46,21.53,21.46,21.53,49200.0,13.5111,13.5551,13.5111,13.5551,49200.0
2005-08-12 14:10:00,21.53,21.53,21.5,21.5,43600.0,13.5551,13.5551,13.5362,13.5362,43600.0
2005-08-12 14:20:00,21.5,21.53,21.5,21.52,28800.0,13.5362,13.5551,13.5362,13.5488,28800.0
2005-08-12 14:30:00,21.51,21.52,21.5,21.51,37800.0,13.5425,13.5488,13.5362,13.5425,37800.0
2005-08-12 14:40:00,21.52,21.58,21.52,21.52,42400.0,13.5488,13.5866,13.5488,13.5488,42400.0
2005-08-12 14:50:00,21.52,21.55,21.52,21.55,51600.0,13.5488,13.5677,13.5488,13.5677,51600.0
2005-08-12 15:00:00,21.55,21.63,21.55,21.61,89800.0,13.5677,13.6181,13.5677,13.6055,89800.0
2005-08-12 15:10:00,21.61,21.68,21.61,21.66,101800.0,13.6055,13.6496,13.6055,13.637,101800.0
2005-08-12 15:20:00,21.67,21.75,21.66,21.72,210800.0,13.6433,13.6936,13.637,13.6748,210800.0
2005-08-12 15:30:00,21.71,21.74,21.68,21.72,106600.0,13.6685,13.6873,13.6496,13.6748,106600.0
2005-08-12 15:40:00,21.72,21.73,21.63,21.65,177400.0,13.6748,13.681,13.6181,13.6307,177400.0
2005-08-12 15:50:00,21.65,21.7,21.65,21.7,265800.0,13.6307,13.6622,13.6307,13.6622,265800.0
2005-08-15 09:30:00,21.61,21.63,21.53,21.54,180600.0,13.6055,13.6181,13.5551,13.5614,180600.0
2005-08-15 09:40:00,21.53,21.55,21.46,21.46,81600.0,13.5551,13.5677,13.5111,13.5111,81600.0
2005-08-15 09:50:00,21.46,21.6,21.46,21.59,115000.0,13.5111,13.5992,13.5111,13.5929,115000.0
2005-08-15 10:00:00,21.59,21.61,21.56,21.59,133400.0,13.5929,13.6055,13.574,13.5929,133400.0
2005-08-15 10:10:00,21.59,21.59,21.51,21.58,103400.0,13.5929,13.5929,13.5425,13.5866,103400.0
2005-08-15 10:20:00,21.57,21.67,21.55,21.67,94400.0,13.5803,13.6433,13.5677,13.6433,94400.0
2005-08-15 10:30:00,21.67,21.74,21.67,21.69,120400.0,13.6433,13.6873,13.6433,13.6559,120400.0
2005-08-15 10:40:00,21.69,21.7,21.63,21.63,94400.0,13.6559,13.6622,13.6181,13.6181,94400.0
2005-08-15 10:50:00,21.62,21.65,21.59,21.64,117600.0,13.6118,13.6307,13.5929,13.6244,117600.0
2005-08-15 11:00:00,21.65,21.71,21.63,21.63,126400.0,13.6307,13.6685,13.6181,13.6181,126400.0
2005-08-15 11:10:00,21.62,21.63,21.58,21.58,71800.0,13.6118,13.6181,13.5866,13.5866,71800.0
2005-08-15 11:20:00,21.58,21.59,21.55,21.58,64600.0,13.5866,13.5929,13.5677,13.5866,64600.0
2005-08-15 11:30:00,21.58,21.59,21.54,21.55,75800.0,13.5866,13.5929,13.5614,13.5677,75800.0
2005-08-15 11:40:00,21.55,21.6,21.53,21.59,73400.0,13.5677,13.5992,13.5551,13.5929,73400.0
2005-08-15 11:50:00,21.59,21.64,21.59,21.61,35200.0,13.5929,13.6244,13.5929,13.6055,35200.0
2005-08-15 12:00:00,21.61,21.61,21.59,21.59,29000.0,13.6055,13.6055,13.5929,13.5929,29000.0
2005-08-15 12:10:00,21.59,21.61,21.58,21.58,38200.0,13.5929,13.6055,13.5866,13.5866,38200.0
2005-08-15 12:20:00,21.59,21.62,21.58,21.61,23400.0,13.5929,13.6118,13.5866,13.6055,23400.0
2005-08-15 12:30:00,21.61,21.65,21.6,21.6,39800.0,13.6055,13.6307,13.5992,13.5992,39800.0
2005-08-15 12:40:00,21.6,21.63,21.6,21.63,25200.0,13.5992,13.6181,13.5992,13.6181,25200.0
2005-08-15 12:50:00,21.63,21.68,21.62,21.65,74400.0,13.6181,13.6496,13.6118,13.6307,74400.0
2005-08-15 13:00:00,21.65,21.67,21.63,21.63,92200.0,13.6307,13.6433,13.6181,13.6181,92200.0
2005-08-15 13:10:00,21.64,21.65,21.63,21.65,136800.0,13.6244,13.6307,13.6181,13.6307,136800.0
2005-08-15 13:20:00,21.65,21.68,21.64,21.65,81200.0,13.6307,13.6496,13.6244,13.6307,81200.0
2005-08-15 13:30:00,21.65,21.65,21.63,21.64,16200.0,13.6307,13.6307,13.6181,13.6244,16200.0
2005-08-15 13:40:00,21.63,21.64,21.62,21.63,13400.0,13.6181,13.6244,13.6118,13.6181,13400.0
2005-08-15 13:50:00,21.62,21.62,21.6,21.61,19600.0,13.6118,13.6118,13.5992,13.6055,19600.0
2005-08-15 14:00:00,21.61,21.64,21.6,21.62,81000.0,13.6055,13.6244,13.5992,13.6118,81000.0
2005-08-15 14:10:00,21.61,21.61,21.6,21.6,51800.0,13.6055,13.6055,13.5992,13.5992,51800.0
2005-08-15 14:20:00,21.6,21.65,21.6,21.64,21400.0,13.5992,13.6307,13.5992,13.6244,21400.0
2005-08-15 14:30:00,21.65,21.65,21.63,21.64,32400.0,13.6307,13.6307,13.6181,13.6244,32400.0
2005-08-15 14:40:00,21.64,21.64,21.6,21.6,80600.0,13.6244,13.6244,13.5992,13.5992,80600.0
2005-08-15 14:50:00,21.6,21.65,21.6,21.64,51800.0,13.5992,13.6307,13.5992,13.6244,51800.0
2005-08-15 15:00:00,21.64,21.64,21.57,21.57,66200.0,13.6244,13.6244,13.5803,13.5803,66200.0
2005-08-15 15:10:00,21.58,21.59,21.55,21.56,78000.0,13.5866,13.5929,13.5677,13.574,78000.0
2005-08-15 15:20:00,21.56,21.64,21.56,21.61,129400.0,13.574,13.6244,13.574,13.6055,129400.0
2005-08-15 15:30:00,21.61,21.61,21.5,21.56,173400.0,13.6055,13.6055,13.5362,13.574,173400.0
2005-08-15 15:40:00,21.56,21.62,21.56,21.62,92200.0,13.574,13.6118,13.574,13.6118,92200.0
2005-08-15 15:50:00,21.63,21.65,21.6,21.63,185200.0,13.6181,13.6307,13.5992,13.6181,185200.0
2005-08-16 09:30:00,21.53,21.53,21.36,21.39,332400.0,13.5551,13.5551,13.4481,13.467,332400.0
2005-08-16 09:40:00,21.37,21.49,21.35,21.49,85800.0,13.4544,13.5299,13.4418,13.5299,85800.0
2005-08-16 09:50:00,21.48,21.61,21.48,21.58,104400.0,13.5237,13.6055,13.5237,13.5866,104400.0
2005-08-16 10:00:00,21.58,21.69,21.58,21.64,215200.0,13.5866,13.6559,13.5866,13.6244,215200.0
2005-08-16 10:10:00,21.64,21.7,21.64,21.68,104600.0,13.6244,13.6622,13.6244,13.6496,104600.0
2005-08-16 10:20:00,21.68,21.7,21.67,21.67,70200.0,13.6496,13.6622,13.6433,13.6433,70200.0
2005-08-16 10:30:00,21.67,21.68,21.56,21.56,68200.0,13.6433,13.6496,13.574,13.574,68200.0
2005-08-16 10:40:00,21.56,21.58,21.53,21.54,126400.0,13.574,13.5866,13.5551,13.5614,126400.0
2005-08-16 10:50:00,21.54,21.61,21.54,21.55,56600.0,13.5614,13.6055,13.5614,13.5677,56600.0
2005-08-16 11:00:00,21.54,21.55,21.49,21.49,101400.0,13.5614,13.5677,13.5299,13.5299,101400.0
2005-08-16 11:10:00,21.49,21.49,21.47,21.49,51000.0,13.5299,13.5299,13.5174,13.5299,51000.0
2005-08-16 11:20:00,21.49,21.5,21.48,21.5,44600.0,13.5299,13.5362,13.5237,13.5362,44600.0
2005-08-16 11:30:00,21.5,21.5,21.46,21.47,53800.0,13.5362,13.5362,13.5111,13.5174,53800.0
2005-08-16 11:40:00,21.47,21.47,21.4,21.41,57400.0,13.5174,13.5174,13.4733,13.4796,57400.0
2005-08-16 11:50:00,21.4,21.41,21.39,21.39,48400.0,13.4733,13.4796,13.467,13.467,48400.0
2005-08-16 12:00:00,21.39,21.39,21.27,21.28,113400.0,13.467,13.467,13.3914,13.3977,113400.0
2005-08-16 12:10:00,21.28,21.29,21.26,21.26,93200.0,13.3977,13.404,13.3851,13.3851,93200.0
2005-08-16 12:20:00,21.27,21.3,21.25,21.29,102800.0,13.3914,13.4103,13.3788,13.404,102800.0
2005-08-16 12:30:00,21.29,21.33,21.28,21.32,50000.0,13.404,13.4292,13.3977,13.4229,50000.0
2005-08-16 12:40:00,21.32,21.36,21.3,21.36,61200.0,13.4229,13.4481,13.4103,13.4481,61200.0
2005-08-16 12:50:00,21.36,21.41,21.34,21.41,35000.0,13.4481,13.4796,13.4355,13.4796,35000.0
2005-08-16 13:00:00,21.41,21.41,21.38,21.39,35400.0,13.4796,13.4796,13.4607,13.467,35400.0
2005-08-16 13:10:00,21.39,21.48,21.38,21.43,171200.0,13.467,13.5237,13.4607,13.4922,171200.0
2005-08-16 13:20:00,21.43,21.47,21.42,21.47,119600.0,13.4922,13.5174,13.4859,13.5174,119600.0
2005-08-16 13:30:00,21.46,21.5,21.46,21.5,128400.0,13.5111,13.5362,13.5111,13.5362,128400.0
2005-08-16 13:40:00,21.5,21.54,21.49,21.53,158400.0,13.5362,13.5614,13.5299,13.5551,158400.0
2005-08-16 13:50:00,21.52,21.53,21.5,21.52,208600.0,13.5488,13.5551,13.5362,13.5488,208600.0
2005-08-16 14:00:00,21.52,21.53,21.5,21.5,206000.0,13.5488,13.5551,13.5362,13.5362,206000.0
2005-08-16 14:10:00,21.5,21.53,21.5,21.53,189800.0,13.5362,13.5551,13.5362,13.5551,189800.0
2005-08-16 14:20:00,21.53,21.54,21.5,21.5,82200.0,13.5551,13.5614,13.5362,13.5362,82200.0
2005-08-16 14:30:00,21.5,21.51,21.49,21.5,61000.0,13.5362,13.5425,13.5299,13.5362,61000.0
2005-08-16 14:40:00,21.5,21.52,21.48,21.49,54800.0,13.5362,13.5488,13.5237,13.5299,54800.0
2005-08-16 14:50:00,21.48,21.49,21.44,21.46,92000.0,13.5237,13.5299,13.4985,13.5111,92000.0
2005-08-16 15:00:00,21.46,21.49,21.46,21.48,43600.0,13.5111,13.5299,13.5111,13.5237,43600.0
2005-08-16 15:10:00,21.49,21.5,21.43,21.45,94600.0,13.5299,13.5362,13.4922,13.5048,94600.0
2005-08-16 15:20:00,21.43,21.45,21.34,21.36,105800.0,13.4922,13.5048,13.4355,13.4481,105800.0
2005-08-16 15:30:00,21.36,21.37,21.3,21.31,95000.0,13.4481,13.4544,13.4103,13.4166,95000.0
2005-08-16 15:40:00,21.31,21.33,21.29,21.29,197200.0,13.4166,13.4292,13.404,13.404,197200.0
2005-08-16 15:50:00,21.29,21.31,21.25,21.26,326800.0,13.404,13.4166,13.3788,13.3851,326800.0
2005-08-17 09:30:00,20.98,21.0,20.77,20.79,387000.0,13.2089,13.2214,13.0766,13.0892,387000.0
2005-08-17 09:40:00,20.82,20.89,20.8,20.88,331600.0,13.1081,13.1522,13.0955,13.1459,331600.0
2005-08-17 09:50:00,20.88,21.01,20.88,20.93,204400.0,13.1459,13.2277,13.1459,13.1774,204400.0
2005-08-17 10:00:00,20.93,21.08,20.92,21.08,814200.0,13.1774,13.2718,13.1711,13.2718,814200.0
2005-08-17 10:10:00,21.06,21.08,20.96,20.96,513800.0,13.2592,13.2718,13.1963,13.1963,513800.0
2005-08-17 10:20:00,20.97,21.0,20.96,20.98,157200.0,13.2026,13.2214,13.1963,13.2089,157200.0
2005-08-17 10:30:00,20.99,21.1,20.94,21.07,190200.0,13.2152,13.2844,13.1837,13.2655,190200.0
2005-08-17 10:40:00,21.07,21.16,21.05,21.06,143000.0,13.2655,13.3222,13.2529,13.2592,143000.0
2005-08-17 10:50:00,21.06,21.08,21.0,21.04,247000.0,13.2592,13.2718,13.2214,13.2466,247000.0
2005-08-17 11:00:00,21.03,21.03,20.97,20.97,102800.0,13.2403,13.2403,13.2026,13.2026,102800.0
2005-08-17 11:10:00,20.97,20.99,20.95,20.97,146400.0,13.2026,13.2152,13.19,13.2026,146400.0
2005-08-17 11:20:00,20.97,20.99,20.86,20.87,280400.0,13.2026,13.2152,13.1333,13.1396,280400.0
2005-08-17 11:30:00,20.87,20.9,20.84,20.85,148800.0,13.1396,13.1585,13.1207,13.127,148800.0
2005-08-17 11:40:00,20.84,20.85,20.77,20.77,158000.0,13.1207,13.127,13.0766,13.0766,158000.0
2005-08-17 11:50:00,20.77,20.78,20.65,20.68,181400.0,13.0766,13.0829,13.0011,13.02,181400.0
2005-08-17 12:00:00,20.67,20.73,20.66,20.71,86600.0,13.0137,13.0515,13.0074,13.0389,86600.0
2005-08-17 12:10:00,20.7,20.75,20.7,20.75,144800.0,13.0326,13.064,13.0326,13.064,144800.0
2005-08-17 12:20:00,20.75,20.78,20.74,20.75,185200.0,13.064,13.0829,13.0578,13.064,185200.0
2005-08-17 12:30:00,20.75,20.82,20.75,20.82,141400.0,13.064,13.1081,13.064,13.1081,141400.0
2005-08-17 12:40:00,20.82,20.82,20.78,20.79,31200.0,13.1081,13.1081,13.0829,13.0892,31200.0
2005-08-17 12:50:00,20.78,20.79,20.74,20.75,32200.0,13.0829,13.0892,13.0578,13.064,32200.0
2005-08-17 13:00:00,20.75,20.79,20.75,20.79,25400.0,13.064,13.0892,13.064,13.0892,25400.0
2005-08-17 13:10:00,20.81,20.81,20.78,20.79,45600.0,13.1018,13.1018,13.0829,13.0892,45600.0
2005-08-17 13:20:00,20.79,20.82,20.79,20.81,51600.0,13.0892,13.1081,13.0892,13.1018,51600.0
2005-08-17 13:30:00,20.81,20.81,20.79,20.8,50800.0,13.1018,13.1018,13.0892,13.0955,50800.0
2005-08-17 13:40:00,20.81,20.81,20.78,20.78,24600.0,13.1018,13.1018,13.0829,13.0829,24600.0
2005-08-17 13:50:00,20.78,20.78,20.72,20.73,100400.0,13.0829,13.0829,13.0452,13.0515,100400.0
2005-08-17 14:00:00,20.74,20.74,20.67,20.68,125000.0,13.0578,13.0578,13.0137,13.02,125000.0
2005-08-17 14:10:00,20.65,20.67,20.6,20.62,245600.0,13.0011,13.0137,12.9696,12.9822,245600.0
2005-08-17 14:20:00,20.6,20.6,20.53,20.56,152000.0,12.9696,12.9696,12.9255,12.9444,152000.0
2005-08-17 14:30:00,20.56,20.56,20.52,20.53,118000.0,12.9444,12.9444,12.9192,12.9255,118000.0
2005-08-17 14:40:00,20.53,20.53,20.44,20.44,297000.0,12.9255,12.9255,12.8689,12.8689,297000.0
2005-08-17 14:50:00,20.44,20.44,20.34,20.43,376000.0,12.8689,12.8689,12.8059,12.8626,376000.0
2005-08-17 15:00:00,20.43,20.48,20.42,20.45,101800.0,12.8626,12.8941,12.8563,12.8752,101800.0
2005-08-17 15:10:00,20.45,20.45,20.4,20.43,119600.0,12.8752,12.8752,12.8437,12.8626,119600.0
2005-08-17 15:20:00,20.43,20.43,20.34,20.35,171400.0,12.8626,12.8626,12.8059,12.8122,171400.0
2005-08-17 15:30:00,20.34,20.42,20.33,20.38,197800.0,12.8059,12.8563,12.7996,12.8311,197800.0
2005-08-17 15:40:00,20.39,20.43,20.36,20.39,249400.0,12.8374,12.8626,12.8185,12.8374,249400.0
2005-08-17 15:50:00,20.39,20.5,20.38,20.38,715400.0,12.8374,12.9067,12.8311,12.8311,715400.0
2005-08-18 09:30:00,20.41,20.65,20.41,20.5,260600.0,12.85,13.0011,12.85,12.9067,260600.0
2005-08-18 09:40:00,20.5,20.54,20.41,20.42,260000.0,12.9067,12.9318,12.85,12.8563,260000.0
2005-08-18 09:50:00,20.4,20.43,20.32,20.41,291000.0,12.8437,12.8626,12.7933,12.85,291000.0
2005-08-18 10:00:00,20.41,20.43,20.36,20.43,103200.0,12.85,12.8626,12.8185,12.8626,103200.0
2005-08-18 10:10:00,20.42,20.42,20.38,20.41,371400.0,12.8563,12.8563,12.8311,12.85,371400.0
2005-08-18 10:20:00,20.41,20.43,20.39,20.4,85600.0,12.85,12.8626,12.8374,12.8437,85600.0
2005-08-18 10:30:00,20.4,20.46,20.4,20.45,163800.0,12.8437,12.8815,12.8437,12.8752,163800.0
2005-08-18 10:40:00,20.45,20.45,20.41,20.41,189800.0,12.8752,12.8752,12.85,12.85,189800.0
2005-08-18 10:50:00,20.41,20.52,20.38,20.5,109000.0,12.85,12.9192,12.8311,12.9067,109000.0
2005-08-18 11:00:00,20.5,20.52,20.49,20.51,141600.0,12.9067,12.9192,12.9004,12.9129,141600.0
2005-08-18 11:10:00,20.51,20.52,20.46,20.47,292200.0,12.9129,12.9192,12.8815,12.8878,292200.0
2005-08-18 11:20:00,20.47,20.47,20.45,20.45,69200.0,12.8878,12.8878,12.8752,12.8752,69200.0
2005-08-18 11:30:00,20.46,20.48,20.42,20.43,60800.0,12.8815,12.8941,12.8563,12.8626,60800.0
2005-08-18 11:40:00,20.44,20.47,20.43,20.43,84200.0,12.8689,12.8878,12.8626,12.8626,84200.0
2005-08-18 11:50:00,20.43,20.44,20.33,20.36,144000.0,12.8626,12.8689,12.7996,12.8185,144000.0
2005-08-18 12:00:00,20.35,20.37,20.35,20.35,96400.0,12.8122,12.8248,12.8122,12.8122,96400.0
2005-08-18 12:10:00,20.35,20.38,20.33,20.34,123000.0,12.8122,12.8311,12.7996,12.8059,123000.0
2005-08-18 12:20:00,20.35,20.35,20.32,20.33,85000.0,12.8122,12.8122,12.7933,12.7996,85000.0
2005-08-18 12:30:00,20.33,20.37,20.33,20.34,50400.0,12.7996,12.8248,12.7996,12.8059,50400.0
2005-08-18 12:40:00,20.34,20.36,20.33,20.34,38800.0,12.8059,12.8185,12.7996,12.8059,38800.0
2005-08-18 12:50:00,20.34,20.39,20.33,20.38,86800.0,12.8059,12.8374,12.7996,12.8311,86800.0
2005-08-18 13:00:00,20.39,20.42,20.38,20.4,74800.0,12.8374,12.8563,12.8311,12.8437,74800.0
2005-08-18 13:10:00,20.4,20.41,20.39,20.41,43400.0,12.8437,12.85,12.8374,12.85,43400.0
2005-08-18 13:20:00,20.41,20.43,20.4,20.41,56400.0,12.85,12.8626,12.8437,12.85,56400.0
2005-08-18 13:30:00,20.41,20.43,20.4,20.42,79800.0,12.85,12.8626,12.8437,12.8563,79800.0
2005-08-18 13:40:00,20.42,20.44,20.4,20.4,126200.0,12.8563,12.8689,12.8437,12.8437,126200.0
2005-08-18 13:50:00,20.41,20.41,20.4,20.4,47200.0,12.85,12.85,12.8437,12.8437,47200.0
2005-08-18 14:00:00,20.4,20.4,20.37,20.37,82400.0,12.8437,12.8437,12.8248,12.8248,82400.0
2005-08-18 14:10:00,20.37,20.38,20.36,20.36,58200.0,12.8248,12.8311,12.8185,12.8185,58200.0
2005-08-18 14:20:00,20.36,20.36,20.33,20.33,128800.0,12.8185,12.8185,12.7996,12.7996,128800.0
2005-08-18 14:30:00,20.33,20.4,20.33,20.39,130000.0,12.7996,12.8437,12.7996,12.8374,130000.0
2005-08-18 14:40:00,20.39,20.41,20.38,20.4,124800.0,12.8374,12.85,12.8311,12.8437,124800.0
2005-08-18 14:50:00,20.4,20.43,20.39,20.42,79000.0,12.8437,12.8626,12.8374,12.8563,79000.0
2005-08-18 15:00:00,20.43,20.43,20.38,20.41,89600.0,12.8626,12.8626,12.8311,12.85,89600.0
2005-08-18 15:10:00,20.41,20.43,20.39,20.4,86800.0,12.85,12.8626,12.8374,12.8437,86800.0
2005-08-18 15:20:00,20.4,20.41,20.38,20.39,91000.0,12.8437,12.85,12.8311,12.8374,91000.0
2005-08-18 15:30:00,20.39,20.39,20.36,20.38,156200.0,12.8374,12.8374,12.8185,12.8311,156200.0
2005-08-18 15:40:00,20.38,20.41,20.38,20.41,222600.0,12.8311,12.85,12.8311,12.85,222600.0
2005-08-18 15:50:00,20.4,20.42,20.38,20.39,224000.0,12.8437,12.8563,12.8311,12.8374,224000.0
2005-08-19 09:30:00,20.55,20.64,20.53,20.56,371000.0,12.9381,12.9948,12.9255,12.9444,371000.0
2005-08-19 09:40:00,20.58,20.61,20.53,20.59,201600.0,12.957,12.9759,12.9255,12.9633,201600.0
2005-08-19 09:50:00,20.59,20.61,20.55,20.61,49800.0,12.9633,12.9759,12.9381,12.9759,49800.0
2005-08-19 10:00:00,20.61,20.62,20.57,20.59,107600.0,12.9759,12.9822,12.9507,12.9633,107600.0
2005-08-19 10:10:00,20.6,20.6,20.55,20.59,58600.0,12.9696,12.9696,12.9381,12.9633,58600.0
2005-08-19 10:20:00,20.59,20.6,20.59,20.6,70800.0,12.9633,12.9696,12.9633,12.9696,70800.0
2005-08-19 10:30:00,20.6,20.61,20.58,20.58,112200.0,12.9696,12.9759,12.957,12.957,112200.0
2005-08-19 10:40:00,20.58,20.59,20.56,20.57,83000.0,12.957,12.9633,12.9444,12.9507,83000.0
2005-08-19 10:50:00,20.57,20.6,20.56,20.56,51000.0,12.9507,12.9696,12.9444,12.9444,51000.0
2005-08-19 11:00:00,20.56,20.57,20.52,20.56,46600.0,12.9444,12.9507,12.9192,12.9444,46600.0
2005-08-19 11:10:00,20.57,20.58,20.57,20.57,20600.0,12.9507,12.957,12.9507,12.9507,20600.0
2005-08-19 11:20:00,20.56,20.56,20.49,20.5,107600.0,12.9444,12.9444,12.9004,12.9067,107600.0
2005-08-19 11:30:00,20.49,20.5,20.47,20.5,54800.0,12.9004,12.9067,12.8878,12.9067,54800.0
2005-08-19 11:40:00,20.5,20.5,20.43,20.46,76800.0,12.9067,12.9067,12.8626,12.8815,76800.0
2005-08-19 11:50:00,20.46,20.47,20.43,20.44,31200.0,12.8815,12.8878,12.8626,12.8689,31200.0
2005-08-19 12:00:00,20.44,20.46,20.43,20.46,36400.0,12.8689,12.8815,12.8626,12.8815,36400.0
2005-08-19 12:10:00,20.46,20.49,20.46,20.46,35600.0,12.8815,12.9004,12.8815,12.8815,35600.0
2005-08-19 12:20:00,20.46,20.46,20.43,20.44,24200.0,12.8815,12.8815,12.8626,12.8689,24200.0
2005-08-19 12:30:00,20.45,20.47,20.45,20.46,32200.0,12.8752,12.8878,12.8752,12.8815,32200.0
2005-08-19 12:40:00,20.46,20.47,20.43,20.43,42600.0,12.8815,12.8878,12.8626,12.8626,42600.0
2005-08-19 12:50:00,20.44,20.44,20.4,20.4,38600.0,12.8689,12.8689,12.8437,12.8437,38600.0
2005-08-19 13:00:00,20.4,20.4,20.35,20.36,86600.0,12.8437,12.8437,12.8122,12.8185,86600.0
2005-08-19 13:10:00,20.35,20.38,20.3,20.33,115200.0,12.8122,12.8311,12.7807,12.7996,115200.0
2005-08-19 13:20:00,20.33,20.36,20.33,20.36,35800.0,12.7996,12.8185,12.7996,12.8185,35800.0
2005-08-19 13:30:00,20.36,20.4,20.36,20.39,22000.0,12.8185,12.8437,12.8185,12.8374,22000.0
2005-08-19 13:40:00,20.39,20.47,20.39,20.47,68000.0,12.8374,12.8878,12.8374,12.8878,68000.0
2005-08-19 13:50:00,20.47,20.48,20.47,20.48,54400.0,12.8878,12.8941,12.8878,12.8941,54400.0
2005-08-19 14:00:00,20.48,20.5,20.47,20.5,43800.0,12.8941,12.9067,12.8878,12.9067,43800.0
2005-08-19 14:10:00,20.5,20.52,20.48,20.5,64200.0,12.9067,12.9192,12.8941,12.9067,64200.0
2005-08-19 14:20:00,20.5,20.51,20.5,20.5,37000.0,12.9067,12.9129,12.9067,12.9067,37000.0
2005-08-19 14:30:00,20.5,20.51,20.49,20.51,44800.0,12.9067,12.9129,12.9004,12.9129,44800.0
2005-08-19 14:40:00,20.51,20.53,20.49,20.5,52400.0,12.9129,12.9255,12.9004,12.9067,52400.0
2005-08-19 14:50:00,20.5,20.53,20.5,20.52,30200.0,12.9067,12.9255,12.9067,12.9192,30200.0
2005-08-19 15:00:00,20.52,20.53,20.52,20.53,27800.0,12.9192,12.9255,12.9192,12.9255,27800.0
2005-08-19 15:10:00,20.53,20.59,20.53,20.58,89000.0,12.9255,12.9633,12.9255,12.957,89000.0
2005-08-19 15:20:00,20.58,20.6,20.56,20.6,80600.0,12.957,12.9696,12.9444,12.9696,80600.0
2005-08-19 15:30:00,20.6,20.61,20.58,20.58,97400.0,12.9696,12.9759,12.957,12.957,97400.0
2005-08-19 15:40:00,20.58,20.61,20.58,20.59,83200.0,12.957,12.9759,12.957,12.9633,83200.0
2005-08-19 15:50:00,20.58,20.58,20.52,20.54,300200.0,12.957,12.957,12.9192,12.9318,300200.0
2005-08-22 09:30:00,20.68,20.83,20.66,20.83,187400.0,13.02,13.1144,13.0074,13.1144,187400.0
2005-08-22 09:40:00,20.83,20.92,20.83,20.87,175800.0,13.1144,13.1711,13.1144,13.1396,175800.0
2005-08-22 09:50:00,20.87,20.97,20.87,20.92,66000.0,13.1396,13.2026,13.1396,13.1711,66000.0
2005-08-22 10:00:00,20.92,21.0,20.92,21.0,109000.0,13.1711,13.2214,13.1711,13.2214,109000.0
2005-08-22 10:10:00,20.99,21.0,20.93,20.97,104800.0,13.2152,13.2214,13.1774,13.2026,104800.0
2005-08-22 10:20:00,20.97,20.99,20.94,20.96,77000.0,13.2026,13.2152,13.1837,13.1963,77000.0
2005-08-22 10:30:00,20.96,20.99,20.95,20.99,68600.0,13.1963,13.2152,13.19,13.2152,68600.0
2005-08-22 10:40:00,20.99,20.99,20.95,20.95,39200.0,13.2152,13.2152,13.19,13.19,39200.0
2005-08-22 10:50:00,20.95,20.98,20.94,20.95,97800.0,13.19,13.2089,13.1837,13.19,97800.0
2005-08-22 11:00:00,20.94,20.95,20.81,20.82,104200.0,13.1837,13.19,13.1018,13.1081,104200.0
2005-08-22 11:10:00,20.82,20.83,20.76,20.78,116000.0,13.1081,13.1144,13.0703,13.0829,116000.0
2005-08-22 11:20:00,20.78,20.78,20.75,20.76,118400.0,13.0829,13.0829,13.064,13.0703,118400.0
2005-08-22 11:30:00,20.76,20.76,20.73,20.75,50200.0,13.0703,13.0703,13.0515,13.064,50200.0
2005-08-22 11:40:00,20.75,20.8,20.75,20.8,91800.0,13.064,13.0955,13.064,13.0955,91800.0
2005-08-22 11:50:00,20.8,20.81,20.74,20.78,112800.0,13.0955,13.1018,13.0578,13.0829,112800.0
2005-08-22 12:00:00,20.78,20.81,20.75,20.81,112800.0,13.0829,13.1018,13.064,13.1018,112800.0
2005-08-22 12:10:00,20.8,20.82,20.75,20.79,118400.0,13.0955,13.1081,13.064,13.0892,118400.0
2005-08-22 12:20:00,20.79,20.79,20.7,20.72,75000.0,13.0892,13.0892,13.0326,13.0452,75000.0
2005-08-22 12:30:00,20.72,20.73,20.6,20.64,128400.0,13.0452,13.0515,12.9696,12.9948,128400.0
2005-08-22 12:40:00,20.64,20.65,20.62,20.65,68800.0,12.9948,13.0011,12.9822,13.0011,68800.0
2005-08-22 12:50:00,20.64,20.65,20.63,20.64,73000.0,12.9948,13.0011,12.9885,12.9948,73000.0
2005-08-22 13:00:00,20.64,20.64,20.63,20.63,48200.0,12.9948,12.9948,12.9885,12.9885,48200.0
2005-08-22 13:10:00,20.64,20.65,20.6,20.61,183200.0,12.9948,13.0011,12.9696,12.9759,183200.0
2005-08-22 13:20:00,20.61,20.65,20.59,20.65,66200.0,12.9759,13.0011,12.9633,13.0011,66200.0
2005-08-22 13:30:00,20.64,20.66,20.63,20.66,36600.0,12.9948,13.0074,12.9885,13.0074,36600.0
2005-08-22 13:40:00,20.67,20.74,20.67,20.73,32400.0,13.0137,13.0578,13.0137,13.0515,32400.0
2005-08-22 13:50:00,20.73,20.74,20.69,20.7,205400.0,13.0515,13.0578,13.0263,13.0326,205400.0
2005-08-22 14:00:00,20.69,20.71,20.68,20.7,134200.0,13.0263,13.0389,13.02,13.0326,134200.0
2005-08-22 14:10:00,20.69,20.7,20.67,20.67,40200.0,13.0263,13.0326,13.0137,13.0137,40200.0
2005-08-22 14:20:00,20.68,20.69,20.66,20.68,98400.0,13.02,13.0263,13.0074,13.02,98400.0
2005-08-22 14:30:00,20.69,20.7,20.67,20.69,105000.0,13.0263,13.0326,13.0137,13.0263,105000.0
2005-08-22 14:40:00,20.68,20.7,20.68,20.7,31000.0,13.02,13.0326,13.02,13.0326,31000.0
2005-08-22 14:50:00,20.7,20.72,20.68,20.7,137000.0,13.0326,13.0452,13.02,13.0326,137000.0
2005-08-22 15:00:00,20.7,20.73,20.68,20.7,43400.0,13.0326,13.0515,13.02,13.0326,43400.0
2005-08-22 15:10:00,20.71,20.72,20.69,20.71,74800.0,13.0389,13.0452,13.0263,13.0389,74800.0
2005-08-22 15:20:00,20.71,20.73,20.67,20.71,73800.0,13.0389,13.0515,13.0137,13.0389,73800.0
2005-08-22 15:30:00,20.71,20.74,20.7,20.73,70600.0,13.0389,13.0578,13.0326,13.0515,70600.0
2005-08-22 15:40:00,20.74,20.76,20.72,20.75,82200.0,13.0578,13.0703,13.0452,13.064,82200.0
2005-08-22 15:50:00,20.75,20.77,20.73,20.73,153000.0,13.064,13.0766,13.0515,13.0515,153000.0
2005-08-23 09:30:00,20.78,20.9,20.75,20.84,177800.0,13.0829,13.1585,13.064,13.1207,177800.0
2005-08-23 09:40:00,20.84,20.88,20.78,20.83,70000.0,13.1207,13.1459,13.0829,13.1144,70000.0
2005-08-23 09:50:00,20.82,20.85,20.8,20.82,64200.0,13.1081,13.127,13.0955,13.1081,64200.0
2005-08-23 10:00:00,20.82,20.82,20.68,20.73,81000.0,13.1081,13.1081,13.02,13.0515,81000.0
2005-08-23 10:10:00,20.73,20.74,20.69,20.69,48200.0,13.0515,13.0578,13.0263,13.0263,48200.0
2005-08-23 10:20:00,20.7,20.7,20.67,20.68,79400.0,13.0326,13.0326,13.0137,13.02,79400.0
2005-08-23 10:30:00,20.68,20.69,20.61,20.61,41600.0,13.02,13.0263,12.9759,12.9759,41600.0
2005-08-23 10:40:00,20.61,20.68,20.58,20.65,62400.0,12.9759,13.02,12.957,13.0011,62400.0
2005-08-23 10:50:00,20.65,20.65,20.54,20.54,122600.0,13.0011,13.0011,12.9318,12.9318,122600.0
2005-08-23 11:00:00,20.54,20.57,20.5,20.52,74000.0,12.9318,12.9507,12.9067,12.9192,74000.0
2005-08-23 11:10:00,20.53,20.58,20.51,20.58,172600.0,12.9255,12.957,12.9129,12.957,172600.0
2005-08-23 11:20:00,20.59,20.59,20.56,20.57,44000.0,12.9633,12.9633,12.9444,12.9507,44000.0
2005-08-23 11:30:00,20.57,20.57,20.45,20.46,80000.0,12.9507,12.9507,12.8752,12.8815,80000.0
2005-08-23 11:40:00,20.46,20.49,20.45,20.45,47000.0,12.8815,12.9004,12.8752,12.8752,47000.0
2005-08-23 11:50:00,20.45,20.46,20.42,20.44,63800.0,12.8752,12.8815,12.8563,12.8689,63800.0
2005-08-23 12:00:00,20.44,20.45,20.4,20.43,178200.0,12.8689,12.8752,12.8437,12.8626,178200.0
2005-08-23 12:10:00,20.43,20.43,20.38,20.38,235600.0,12.8626,12.8626,12.8311,12.8311,235600.0
2005-08-23 12:20:00,20.38,20.4,20.35,20.36,77400.0,12.8311,12.8437,12.8122,12.8185,77400.0
2005-08-23 12:30:00,20.36,20.36,20.32,20.35,81800.0,12.8185,12.8185,12.7933,12.8122,81800.0
2005-08-23 12:40:00,20.35,20.36,20.31,20.32,173400.0,12.8122,12.8185,12.787,12.7933,173400.0
2005-08-23 12:50:00,20.33,20.34,20.31,20.31,74200.0,12.7996,12.8059,12.787,12.787,74200.0
2005-08-23 13:00:00,20.31,20.31,20.29,20.3,139200.0,12.787,12.787,12.7744,12.7807,139200.0
2005-08-23 13:10:00,20.3,20.31,20.27,20.28,76600.0,12.7807,12.787,12.7618,12.7681,76600.0
2005-08-23 13:20:00,20.28,20.34,20.27,20.34,98600.0,12.7681,12.8059,12.7618,12.8059,98600.0
2005-08-23 13:30:00,20.34,20.4,20.34,20.38,99000.0,12.8059,12.8437,12.8059,12.8311,99000.0
2005-08-23 13:40:00,20.38,20.42,20.37,20.42,163600.0,12.8311,12.8563,12.8248,12.8563,163600.0
2005-08-23 13:50:00,20.42,20.43,20.4,20.4,39800.0,12.8563,12.8626,12.8437,12.8437,39800.0
2005-08-23 14:00:00,20.39,20.39,20.38,20.38,36800.0,12.8374,12.8374,12.8311,12.8311,36800.0
2005-08-23 14:10:00,20.38,20.42,20.36,20.38,214400.0,12.8311,12.8563,12.8185,12.8311,214400.0
2005-08-23 14:20:00,20.38,20.42,20.36,20.41,79200.0,12.8311,12.8563,12.8185,12.85,79200.0
2005-08-23 14:30:00,20.42,20.43,20.4,20.43,120600.0,12.8563,12.8626,12.8437,12.8626,120600.0
2005-08-23 14:40:00,20.42,20.43,20.39,20.42,128600.0,12.8563,12.8626,12.8374,12.8563,128600.0
2005-08-23 14:50:00,20.41,20.42,20.39,20.41,89000.0,12.85,12.8563,12.8374,12.85,89000.0
2005-08-23 15:00:00,20.41,20.42,20.38,20.4,83200.0,12.85,12.8563,12.8311,12.8437,83200.0
2005-08-23 15:10:00,20.4,20.43,20.4,20.42,112000.0,12.8437,12.8626,12.8437,12.8563,112000.0
2005-08-23 15:20:00,20.42,20.5,20.4,20.5,239400.0,12.8563,12.9067,12.8437,12.9067,239400.0
2005-08-23 15:30:00,20.5,20.5,20.44,20.44,191600.0,12.9067,12.9067,12.8689,12.8689,191600.0
2005-08-23 15:40:00,20.43,20.45,20.42,20.44,124400.0,12.8626,12.8752,12.8563,12.8689,124400.0
2005-08-23 15:50:00,20.44,20.44,20.41,20.41,237800.0,12.8689,12.8689,12.85,12.85,237800.0
2005-08-24 09:30:00,19.93,20.18,19.93,20.17,276400.0,12.5478,12.7052,12.5478,12.6989,276400.0
2005-08-24 09:40:00,20.17,20.2,20.09,20.14,292400.0,12.6989,12.7178,12.6485,12.68,292400.0
2005-08-24 09:50:00,20.14,20.29,20.13,20.17,475600.0,12.68,12.7744,12.6737,12.6989,475600.0
2005-08-24 10:00:00,20.17,20.19,20.15,20.18,339400.0,12.6989,12.7115,12.6863,12.7052,339400.0
2005-08-24 10:10:00,20.18,20.2,20.17,20.18,71200.0,12.7052,12.7178,12.6989,12.7052,71200.0
2005-08-24 10:20:00,20.18,20.2,20.11,20.12,82000.0,12.7052,12.7178,12.6611,12.6674,82000.0
2005-08-24 10:30:00,20.11,20.23,20.11,20.2,133800.0,12.6611,12.7367,12.6611,12.7178,133800.0
2005-08-24 10:40:00,20.19,20.28,20.18,20.27,125400.0,12.7115,12.7681,12.7052,12.7618,125400.0
2005-08-24 10:50:00,20.28,20.3,20.14,20.15,76800.0,12.7681,12.7807,12.68,12.6863,76800.0
2005-08-24 11:00:00,20.15,20.25,20.14,20.24,100000.0,12.6863,12.7493,12.68,12.743,100000.0
2005-08-24 11:10:00,20.23,20.23,20.08,20.09,219200.0,12.7367,12.7367,12.6422,12.6485,219200.0
2005-08-24 11:20:00,20.08,20.08,19.96,19.97,375200.0,12.6422,12.6422,12.5667,12.573,375200.0
2005-08-24 11:30:00,19.96,20.02,19.93,20.0,124600.0,12.5667,12.6044,12.5478,12.5919,124600.0
2005-08-24 11:40:00,20.01,20.04,19.99,20.02,105600.0,12.5981,12.617,12.5856,12.6044,105600.0
2005-08-24 11:50:00,20.02,20.07,20.0,20.04,142400.0,12.6044,12.6359,12.5919,12.617,142400.0
2005-08-24 12:00:00,20.02,20.05,19.98,19.99,80800.0,12.6044,12.6233,12.5793,12.5856,80800.0
2005-08-24 12:10:00,20.0,20.03,19.98,20.02,108400.0,12.5919,12.6107,12.5793,12.6044,108400.0
2005-08-24 12:20:00,20.03,20.04,20.0,20.02,52600.0,12.6107,12.617,12.5919,12.6044,52600.0
2005-08-24 12:30:00,20.02,20.03,20.0,20.0,59800.0,12.6044,12.6107,12.5919,12.5919,59800.0
2005-08-24 12:40:00,20.0,20.03,19.99,20.03,41400.0,12.5919,12.6107,12.5856,12.6107,41400.0
2005-08-24 12:50:00,20.04,20.05,20.0,20.02,82800.0,12.617,12.6233,12.5919,12.6044,82800.0
2005-08-24 13:00:00,20.01,20.05,20.01,20.05,37200.0,12.5981,12.6233,12.5981,12.6233,37200.0
2005-08-24 13:10:00,20.05,20.08,20.05,20.05,48400.0,12.6233,12.6422,12.6233,12.6233,48400.0
2005-08-24 13:20:00,20.05,20.07,20.04,20.07,33600.0,12.6233,12.6359,12.617,12.6359,33600.0
2005-08-24 13:30:00,20.07,20.15,20.06,20.14,68000.0,12.6359,12.6863,12.6296,12.68,68000.0
2005-08-24 13:40:00,20.14,20.15,20.13,20.13,35800.0,12.68,12.6863,12.6737,12.6737,35800.0
2005-08-24 13:50:00,20.13,20.16,20.11,20.11,76600.0,12.6737,12.6926,12.6611,12.6611,76600.0
2005-08-24 14:00:00,20.11,20.15,20.11,20.13,58000.0,12.6611,12.6863,12.6611,12.6737,58000.0
2005-08-24 14:10:00,20.13,20.16,20.12,20.14,76400.0,12.6737,12.6926,12.6674,12.68,76400.0
2005-08-24 14:20:00,20.13,20.16,20.13,20.16,60200.0,12.6737,12.6926,12.6737,12.6926,60200.0
2005-08-24 14:30:00,20.16,20.16,20.13,20.14,59200.0,12.6926,12.6926,12.6737,12.68,59200.0
2005-08-24 14:40:00,20.14,20.14,20.07,20.07,65600.0,12.68,12.68,12.6359,12.6359,65600.0
2005-08-24 14:50:00,20.07,20.09,20.07,20.08,84000.0,12.6359,12.6485,12.6359,12.6422,84000.0
2005-08-24 15:00:00,20.08,20.09,19.96,19.98,117000.0,12.6422,12.6485,12.5667,12.5793,117000.0
2005-08-24 15:10:00,19.98,19.98,19.93,19.94,86600.0,12.5793,12.5793,12.5478,12.5541,86600.0
2005-08-24 15:20:00,19.94,19.98,19.88,19.9,236000.0,12.5541,12.5793,12.5163,12.5289,236000.0
2005-08-24 15:30:00,19.9,19.99,19.86,19.98,269800.0,12.5289,12.5856,12.5037,12.5793,269800.0
2005-08-24 15:40:00,19.98,19.98,19.96,19.96,225600.0,12.5793,12.5793,12.5667,12.5667,225600.0
2005-08-24 15:50:00,19.97,19.98,19.89,19.93,288200.0,12.573,12.5793,12.5226,12.5478,288200.0
2005-08-25 09:30:00,19.9,20.0,19.89,19.98,156400.0,12.5289,12.5919,12.5226,12.5793,156400.0
2005-08-25 09:40:00,20.0,20.04,19.95,20.04,132800.0,12.5919,12.617,12.5604,12.617,132800.0
2005-08-25 09:50:00,20.04,20.13,20.0,20.0,127600.0,12.617,12.6737,12.5919,12.5919,127600.0
2005-08-25 10:00:00,20.01,20.09,20.0,20.08,118400.0,12.5981,12.6485,12.5919,12.6422,118400.0
2005-08-25 10:10:00,20.08,20.08,19.98,19.98,85200.0,12.6422,12.6422,12.5793,12.5793,85200.0
2005-08-25 10:20:00,19.99,20.05,19.93,20.01,82400.0,12.5856,12.6233,12.5478,12.5981,82400.0
2005-08-25 10:30:00,20.01,20.02,19.98,19.99,49400.0,12.5981,12.6044,12.5793,12.5856,49400.0
2005-08-25 10:40:00,20.0,20.0,19.97,19.99,89600.0,12.5919,12.5919,12.573,12.5856,89600.0
2005-08-25 10:50:00,19.98,20.09,19.97,20.09,165800.0,12.5793,12.6485,12.573,12.6485,165800.0
2005-08-25 11:00:00,20.09,20.13,20.07,20.11,91800.0,12.6485,12.6737,12.6359,12.6611,91800.0
2005-08-25 11:10:00,20.11,20.14,20.11,20.13,100000.0,12.6611,12.68,12.6611,12.6737,100000.0
2005-08-25 11:20:00,20.13,20.17,20.09,20.17,112000.0,12.6737,12.6989,12.6485,12.6989,112000.0
2005-08-25 11:30:00,20.17,20.17,20.11,20.12,134600.0,12.6989,12.6989,12.6611,12.6674,134600.0
2005-08-25 11:40:00,20.12,20.12,20.06,20.07,126000.0,12.6674,12.6674,12.6296,12.6359,126000.0
2005-08-25 11:50:00,20.08,20.09,20.06,20.07,39200.0,12.6422,12.6485,12.6296,12.6359,39200.0
2005-08-25 12:00:00,20.06,20.06,20.0,20.06,67400.0,12.6296,12.6296,12.5919,12.6296,67400.0
2005-08-25 12:10:00,20.06,20.09,20.05,20.09,74200.0,12.6296,12.6485,12.6233,12.6485,74200.0
2005-08-25 12:20:00,20.08,20.09,20.05,20.06,38400.0,12.6422,12.6485,12.6233,12.6296,38400.0
2005-08-25 12:30:00,20.06,20.06,20.0,20.0,43800.0,12.6296,12.6296,12.5919,12.5919,43800.0
2005-08-25 12:40:00,20.0,20.0,19.98,19.99,55800.0,12.5919,12.5919,12.5793,12.5856,55800.0
2005-08-25 12:50:00,19.99,20.0,19.98,19.98,41000.0,12.5856,12.5919,12.5793,12.5793,41000.0
2005-08-25 13:00:00,19.99,20.0,19.98,19.99,40400.0,12.5856,12.5919,12.5793,12.5856,40400.0
2005-08-25 13:10:00,19.99,20.04,19.99,20.02,86600.0,12.5856,12.617,12.5856,12.6044,86600.0
2005-08-25 13:20:00,20.02,20.06,20.02,20.05,39800.0,12.6044,12.6296,12.6044,12.6233,39800.0
2005-08-25 13:30:00,20.05,20.05,20.01,20.02,63200.0,12.6233,12.6233,12.5981,12.6044,63200.0
2005-08-25 13:40:00,20.02,20.02,20.0,20.0,61200.0,12.6044,12.6044,12.5919,12.5919,61200.0
2005-08-25 13:50:00,20.0,20.03,19.99,20.02,72200.0,12.5919,12.6107,12.5856,12.6044,72200.0
2005-08-25 14:00:00,20.02,20.02,19.99,20.0,38200.0,12.6044,12.6044,12.5856,12.5919,38200.0
2005-08-25 14:10:00,20.0,20.01,20.0,20.01,102200.0,12.5919,12.5981,12.5919,12.5981,102200.0
2005-08-25 14:20:00,20.0,20.06,19.99,20.06,43600.0,12.5919,12.6296,12.5856,12.6296,43600.0
2005-08-25 14:30:00,20.06,20.08,20.04,20.05,45400.0,12.6296,12.6422,12.617,12.6233,45400.0
2005-08-25 14:40:00,20.04,20.06,20.04,20.05,39400.0,12.617,12.6296,12.617,12.6233,39400.0
2005-08-25 14:50:00,20.05,20.12,20.04,20.12,63400.0,12.6233,12.6674,12.617,12.6674,63400.0
2005-08-25 15:00:00,20.12,20.12,20.05,20.05,65000.0,12.6674,12.6674,12.6233,12.6233,65000.0
2005-08-25 15:10:00,20.05,20.09,20.04,20.08,102400.0,12.6233,12.6485,12.617,12.6422,102400.0
2005-08-25 15:20:00,20.08,20.1,20.05,20.05,70400.0,12.6422,12.6548,12.6233,12.6233,70400.0
2005-08-25 15:30:00,20.05,20.08,20.03,20.07,66200.0,12.6233,12.6422,12.6107,12.6359,66200.0
2005-08-25 15:40:00,20.08,20.12,20.07,20.11,89000.0,12.6422,12.6674,12.6359,12.6611,89000.0
2005-08-25 15:50:00,20.11,20.12,20.1,20.11,195400.0,12.6611,12.6674,12.6548,12.6611,195400.0
2005-08-26 09:30:00,20.03,20.43,20.03,20.34,243800.0,12.6107,12.8626,12.6107,12.8059,243800.0
2005-08-26 09:40:00,20.34,20.34,20.2,20.21,116600.0,12.8059,12.8059,12.7178,12.7241,116600.0
2005-08-26 09:50:00,20.21,20.28,20.17,20.21,123200.0,12.7241,12.7681,12.6989,12.7241,123200.0
2005-08-26 10:00:00,20.2,20.21,20.11,20.11,82400.0,12.7178,12.7241,12.6611,12.6611,82400.0
2005-08-26 10:10:00,20.11,20.17,20.1,20.1,48800.0,12.6611,12.6989,12.6548,12.6548,48800.0
2005-08-26 10:20:00,20.1,20.17,20.1,20.17,62000.0,12.6548,12.6989,12.6548,12.6989,62000.0
2005-08-26 10:30:00,20.15,20.21,20.15,20.18,49600.0,12.6863,12.7241,12.6863,12.7052,49600.0
2005-08-26 10:40:00,20.18,20.18,20.15,20.16,27200.0,12.7052,12.7052,12.6863,12.6926,27200.0
2005-08-26 10:50:00,20.16,20.17,20.14,20.17,15200.0,12.6926,12.6989,12.68,12.6989,15200.0
2005-08-26 11:00:00,20.17,20.17,20.15,20.16,27600.0,12.6989,12.6989,12.6863,12.6926,27600.0
2005-08-26 11:10:00,20.16,20.17,20.12,20.14,71200.0,12.6926,12.6989,12.6674,12.68,71200.0
2005-08-26 11:20:00,20.15,20.15,20.14,20.14,43400.0,12.6863,12.6863,12.68,12.68,43400.0
2005-08-26 11:30:00,20.14,20.14,20.03,20.05,91400.0,12.68,12.68,12.6107,12.6233,91400.0
2005-08-26 11:40:00,20.04,20.07,20.0,20.01,68800.0,12.617,12.6359,12.5919,12.5981,68800.0
2005-08-26 11:50:00,20.01,20.02,19.94,19.96,73600.0,12.5981,12.6044,12.5541,12.5667,73600.0
2005-08-26 12:00:00,19.95,19.96,19.91,19.93,224800.0,12.5604,12.5667,12.5352,12.5478,224800.0
2005-08-26 12:10:00,19.92,19.97,19.92,19.92,111200.0,12.5415,12.573,12.5415,12.5415,111200.0
2005-08-26 12:20:00,19.92,19.93,19.9,19.92,61600.0,12.5415,12.5478,12.5289,12.5415,61600.0
2005-08-26 12:30:00,19.91,19.93,19.9,19.93,26400.0,12.5352,12.5478,12.5289,12.5478,26400.0
2005-08-26 12:40:00,19.93,19.93,19.91,19.91,21600.0,12.5478,12.5478,12.5352,12.5352,21600.0
2005-08-26 12:50:00,19.91,19.92,19.88,19.9,58600.0,12.5352,12.5415,12.5163,12.5289,58600.0
2005-08-26 13:00:00,19.9,19.93,19.9,19.93,38000.0,12.5289,12.5478,12.5289,12.5478,38000.0
2005-08-26 13:10:00,19.92,19.93,19.91,19.92,63800.0,12.5415,12.5478,12.5352,12.5415,63800.0
2005-08-26 13:20:00,19.92,19.93,19.92,19.93,81600.0,12.5415,12.5478,12.5415,12.5478,81600.0
2005-08-26 13:30:00,19.93,19.98,19.93,19.98,89200.0,12.5478,12.5793,12.5478,12.5793,89200.0
2005-08-26 13:40:00,19.97,20.02,19.97,20.02,84200.0,12.573,12.6044,12.573,12.6044,84200.0
2005-08-26 13:50:00,20.02,20.04,19.99,20.0,164400.0,12.6044,12.617,12.5856,12.5919,164400.0
2005-08-26 14:00:00,19.99,20.0,19.97,20.0,62600.0,12.5856,12.5919,12.573,12.5919,62600.0
2005-08-26 14:10:00,20.0,20.0,19.98,19.99,42400.0,12.5919,12.5919,12.5793,12.5856,42400.0
2005-08-26 14:20:00,19.98,20.07,19.98,20.04,34400.0,12.5793,12.6359,12.5793,12.617,34400.0
2005-08-26 14:30:00,20.03,20.03,19.97,19.98,85400.0,12.6107,12.6107,12.573,12.5793,85400.0
2005-08-26 14:40:00,19.96,19.97,19.93,19.94,68200.0,12.5667,12.573,12.5478,12.5541,68200.0
2005-08-26 14:50:00,19.95,19.97,19.93,19.95,60000.0,12.5604,12.573,12.5478,12.5604,60000.0
2005-08-26 15:00:00,19.95,19.98,19.95,19.98,105000.0,12.5604,12.5793,12.5604,12.5793,105000.0
2005-08-26 15:10:00,19.99,19.99,19.96,19.98,55800.0,12.5856,12.5856,12.5667,12.5793,55800.0
2005-08-26 15:20:00,19.98,20.0,19.97,19.99,42800.0,12.5793,12.5919,12.573,12.5856,42800.0
2005-08-26 15:30:00,19.99,20.0,19.98,19.99,106000.0,12.5856,12.5919,12.5793,12.5856,106000.0
2005-08-26 15:40:00,19.99,19.99,19.93,19.96,96000.0,12.5856,12.5856,12.5478,12.5667,96000.0
2005-08-26 15:50:00,19.95,19.98,19.93,19.93,125200.0,12.5604,12.5793,12.5478,12.5478,125200.0
2005-08-29 09:30:00,19.91,19.93,19.77,19.92,264600.0,12.5352,12.5478,12.447,12.5415,264600.0
2005-08-29 09:40:00,19.92,19.92,19.83,19.89,177200.0,12.5415,12.5415,12.4848,12.5226,177200.0
2005-08-29 09:50:00,19.89,20.02,19.89,19.98,145200.0,12.5226,12.6044,12.5226,12.5793,145200.0
2005-08-29 10:00:00,19.97,20.06,19.96,20.06,202400.0,12.573,12.6296,12.5667,12.6296,202400.0
2005-08-29 10:10:00,20.07,20.1,20.04,20.05,205200.0,12.6359,12.6548,12.617,12.6233,205200.0
2005-08-29 10:20:00,20.06,20.09,20.03,20.08,95200.0,12.6296,12.6485,12.6107,12.6422,95200.0
2005-08-29 10:30:00,20.08,20.2,20.08,20.18,79800.0,12.6422,12.7178,12.6422,12.7052,79800.0
2005-08-29 10:40:00,20.18,20.18,20.13,20.15,51800.0,12.7052,12.7052,12.6737,12.6863,51800.0
2005-08-29 10:50:00,20.15,20.16,20.05,20.05,86200.0,12.6863,12.6926,12.6233,12.6233,86200.0
2005-08-29 11:00:00,20.05,20.08,20.04,20.08,69800.0,12.6233,12.6422,12.617,12.6422,69800.0
2005-08-29 11:10:00,20.07,20.08,20.05,20.07,43800.0,12.6359,12.6422,12.6233,12.6359,43800.0
2005-08-29 11:20:00,20.07,20.07,20.05,20.07,23400.0,12.6359,12.6359,12.6233,12.6359,23400.0
2005-08-29 11:30:00,20.06,20.08,20.06,20.07,51200.0,12.6296,12.6422,12.6296,12.6359,51200.0
2005-08-29 11:40:00,20.07,20.14,20.07,20.14,72000.0,12.6359,12.68,12.6359,12.68,72000.0
2005-08-29 11:50:00,20.13,20.15,20.12,20.13,48600.0,12.6737,12.6863,12.6674,12.6737,48600.0
2005-08-29 12:00:00,20.13,20.13,20.1,20.11,52400.0,12.6737,12.6737,12.6548,12.6611,52400.0
2005-08-29 12:10:00,20.11,20.14,20.11,20.14,32400.0,12.6611,12.68,12.6611,12.68,32400.0
2005-08-29 12:20:00,20.14,20.15,20.13,20.14,15400.0,12.68,12.6863,12.6737,12.68,15400.0
2005-08-29 12:30:00,20.14,20.15,20.13,20.14,41400.0,12.68,12.6863,12.6737,12.68,41400.0
2005-08-29 12:40:00,20.14,20.15,20.13,20.14,87000.0,12.68,12.6863,12.6737,12.68,87000.0
2005-08-29 12:50:00,20.14,20.14,20.13,20.13,52600.0,12.68,12.68,12.6737,12.6737,52600.0
2005-08-29 13:00:00,20.14,20.21,20.14,20.21,117000.0,12.68,12.7241,12.68,12.7241,117000.0
2005-08-29 13:10:00,20.21,20.23,20.2,20.22,74000.0,12.7241,12.7367,12.7178,12.7304,74000.0
2005-08-29 13:20:00,20.23,20.29,20.22,20.29,122200.0,12.7367,12.7744,12.7304,12.7744,122200.0
2005-08-29 13:30:00,20.29,20.34,20.27,20.33,91000.0,12.7744,12.8059,12.7618,12.7996,91000.0
2005-08-29 13:40:00,20.33,20.36,20.3,20.34,107200.0,12.7996,12.8185,12.7807,12.8059,107200.0
2005-08-29 13:50:00,20.34,20.38,20.33,20.38,94200.0,12.8059,12.8311,12.7996,12.8311,94200.0
2005-08-29 14:00:00,20.38,20.42,20.38,20.41,102400.0,12.8311,12.8563,12.8311,12.85,102400.0
2005-08-29 14:10:00,20.42,20.46,20.38,20.4,119600.0,12.8563,12.8815,12.8311,12.8437,119600.0
2005-08-29 14:20:00,20.4,20.41,20.39,20.41,91600.0,12.8437,12.85,12.8374,12.85,91600.0
2005-08-29 14:30:00,20.41,20.44,20.41,20.43,73600.0,12.85,12.8689,12.85,12.8626,73600.0
2005-08-29 14:40:00,20.43,20.5,20.43,20.49,115000.0,12.8626,12.9067,12.8626,12.9004,115000.0
2005-08-29 14:50:00,20.49,20.5,20.45,20.45,89800.0,12.9004,12.9067,12.8752,12.8752,89800.0
2005-08-29 15:00:00,20.46,20.52,20.44,20.51,214800.0,12.8815,12.9192,12.8689,12.9129,214800.0
2005-08-29 15:10:00,20.5,20.53,20.48,20.52,156000.0,12.9067,12.9255,12.8941,12.9192,156000.0
2005-08-29 15:20:00,20.51,20.57,20.5,20.53,74600.0,12.9129,12.9507,12.9067,12.9255,74600.0
2005-08-29 15:30:00,20.54,20.54,20.5,20.52,116600.0,12.9318,12.9318,12.9067,12.9192,116600.0
2005-08-29 15:40:00,20.52,20.52,20.44,20.46,165000.0,12.9192,12.9192,12.8689,12.8815,165000.0
2005-08-29 15:50:00,20.46,20.48,20.4,20.4,294400.0,12.8815,12.8941,12.8437,12.8437,294400.0
2005-08-30 09:30:00,20.04,20.47,20.04,20.31,170800.0,12.617,12.8878,12.617,12.787,170800.0
2005-08-30 09:40:00,20.31,20.35,20.24,20.29,141000.0,12.787,12.8122,12.743,12.7744,141000.0
2005-08-30 09:50:00,20.28,20.34,20.24,20.3,63600.0,12.7681,12.8059,12.743,12.7807,63600.0
2005-08-30 10:00:00,20.3,20.35,20.3,20.32,95400.0,12.7807,12.8122,12.7807,12.7933,95400.0
2005-08-30 10:10:00,20.32,20.33,20.23,20.24,79000.0,12.7933,12.7996,12.7367,12.743,79000.0
2005-08-30 10:20:00,20.23,20.3,20.17,20.19,123000.0,12.7367,12.7807,12.6989,12.7115,123000.0
2005-08-30 10:30:00,20.18,20.26,20.18,20.25,63800.0,12.7052,12.7555,12.7052,12.7493,63800.0
2005-08-30 10:40:00,20.25,20.34,20.23,20.31,81000.0,12.7493,12.8059,12.7367,12.787,81000.0
2005-08-30 10:50:00,20.31,20.39,20.3,20.36,58200.0,12.787,12.8374,12.7807,12.8185,58200.0
2005-08-30 11:00:00,20.36,20.39,20.34,20.37,202200.0,12.8185,12.8374,12.8059,12.8248,202200.0
2005-08-30 11:10:00,20.37,20.4,20.33,20.37,99000.0,12.8248,12.8437,12.7996,12.8248,99000.0
2005-08-30 11:20:00,20.38,20.38,20.32,20.35,79400.0,12.8311,12.8311,12.7933,12.8122,79400.0
2005-08-30 11:30:00,20.36,20.38,20.34,20.36,78600.0,12.8185,12.8311,12.8059,12.8185,78600.0
2005-08-30 11:40:00,20.37,20.43,20.36,20.42,95200.0,12.8248,12.8626,12.8185,12.8563,95200.0
2005-08-30 11:50:00,20.42,20.47,20.4,20.47,83800.0,12.8563,12.8878,12.8437,12.8878,83800.0
2005-08-30 12:00:00,20.47,20.5,20.45,20.5,72600.0,12.8878,12.9067,12.8752,12.9067,72600.0
2005-08-30 12:10:00,20.5,20.5,20.46,20.48,42000.0,12.9067,12.9067,12.8815,12.8941,42000.0
2005-08-30 12:20:00,20.48,20.58,20.48,20.55,293000.0,12.8941,12.957,12.8941,12.9381,293000.0
2005-08-30 12:30:00,20.56,20.68,20.54,20.63,172000.0,12.9444,13.02,12.9318,12.9885,172000.0
2005-08-30 12:40:00,20.61,20.66,20.59,20.64,138800.0,12.9759,13.0074,12.9633,12.9948,138800.0
2005-08-30 12:50:00,20.65,20.67,20.64,20.65,214000.0,13.0011,13.0137,12.9948,13.0011,214000.0
2005-08-30 13:00:00,20.65,20.67,20.63,20.65,61000.0,13.0011,13.0137,12.9885,13.0011,61000.0
2005-08-30 13:10:00,20.64,20.67,20.64,20.65,46400.0,12.9948,13.0137,12.9948,13.0011,46400.0
2005-08-30 13:20:00,20.65,20.67,20.63,20.66,28200.0,13.0011,13.0137,12.9885,13.0074,28200.0
2005-08-30 13:30:00,20.66,20.67,20.58,20.63,55000.0,13.0074,13.0137,12.957,12.9885,55000.0
2005-08-30 13:40:00,20.63,20.64,20.58,20.6,43400.0,12.9885,12.9948,12.957,12.9696,43400.0
2005-08-30 13:50:00,20.59,20.64,20.59,20.63,56400.0,12.9633,12.9948,12.9633,12.9885,56400.0
2005-08-30 14:00:00,20.63,20.63,20.54,20.58,54000.0,12.9885,12.9885,12.9318,12.957,54000.0
2005-08-30 14:10:00,20.59,20.6,20.5,20.54,63600.0,12.9633,12.9696,12.9067,12.9318,63600.0
2005-08-30 14:20:00,20.53,20.57,20.53,20.54,29000.0,12.9255,12.9507,12.9255,12.9318,29000.0
2005-08-30 14:30:00,20.55,20.58,20.5,20.58,90800.0,12.9381,12.957,12.9067,12.957,90800.0
2005-08-30 14:40:00,20.58,20.61,20.57,20.57,72400.0,12.957,12.9759,12.9507,12.9507,72400.0
2005-08-30 14:50:00,20.58,20.59,20.54,20.54,75000.0,12.957,12.9633,12.9318,12.9318,75000.0
2005-08-30 15:00:00,20.54,20.56,20.5,20.53,120000.0,12.9318,12.9444,12.9067,12.9255,120000.0
2005-08-30 15:10:00,20.54,20.57,20.52,20.54,126000.0,12.9318,12.9507,12.9192,12.9318,126000.0
2005-08-30 15:20:00,20.55,20.58,20.52,20.54,92200.0,12.9381,12.957,12.9192,12.9318,92200.0
2005-08-30 15:30:00,20.54,20.63,20.54,20.62,135000.0,12.9318,12.9885,12.9318,12.9822,135000.0
2005-08-30 15:40:00,20.62,20.64,20.57,20.63,124600.0,12.9822,12.9948,12.9507,12.9885,124600.0
2005-08-30 15:50:00,20.63,20.64,20.55,20.58,279800.0,12.9885,12.9948,12.9381,12.957,279800.0
2005-08-31 09:30:00,20.68,20.88,20.68,20.8,159200.0,13.02,13.1459,13.02,13.0955,159200.0
2005-08-31 09:40:00,20.8,20.83,20.73,20.8,89800.0,13.0955,13.1144,13.0515,13.0955,89800.0
2005-08-31 09:50:00,20.8,20.89,20.78,20.84,82800.0,13.0955,13.1522,13.0829,13.1207,82800.0
2005-08-31 10:00:00,20.84,20.92,20.78,20.91,131800.0,13.1207,13.1711,13.0829,13.1648,131800.0
2005-08-31 10:10:00,20.91,20.99,20.89,20.91,157000.0,13.1648,13.2152,13.1522,13.1648,157000.0
2005-08-31 10:20:00,20.92,20.95,20.9,20.91,137400.0,13.1711,13.19,13.1585,13.1648,137400.0
2005-08-31 10:30:00,20.92,20.95,20.9,20.95,169000.0,13.1711,13.19,13.1585,13.19,169000.0
2005-08-31 10:40:00,20.95,20.99,20.92,20.98,328000.0,13.19,13.2152,13.1711,13.2089,328000.0
2005-08-31 10:50:00,20.97,21.0,20.95,20.96,77400.0,13.2026,13.2214,13.19,13.1963,77400.0
2005-08-31 11:00:00,20.96,20.97,20.92,20.94,102800.0,13.1963,13.2026,13.1711,13.1837,102800.0
2005-08-31 11:10:00,20.93,20.98,20.91,20.98,130400.0,13.1774,13.2089,13.1648,13.2089,130400.0
2005-08-31 11:20:00,20.97,20.98,20.92,20.95,79400.0,13.2026,13.2089,13.1711,13.19,79400.0
2005-08-31 11:30:00,20.95,20.98,20.92,20.98,135800.0,13.19,13.2089,13.1711,13.2089,135800.0
2005-08-31 11:40:00,20.98,21.0,20.97,21.0,182800.0,13.2089,13.2214,13.2026,13.2214,182800.0
2005-08-31 11:50:00,21.0,21.04,20.98,21.0,145000.0,13.2214,13.2466,13.2089,13.2214,145000.0
2005-08-31 12:00:00,21.02,21.02,20.86,20.86,160000.0,13.234,13.234,13.1333,13.1333,160000.0
2005-08-31 12:10:00,20.86,20.86,20.75,20.76,145800.0,13.1333,13.1333,13.064,13.0703,145800.0
2005-08-31 12:20:00,20.77,20.77,20.67,20.67,175800.0,13.0766,13.0766,13.0137,13.0137,175800.0
2005-08-31 12:30:00,20.67,20.77,20.67,20.72,183800.0,13.0137,13.0766,13.0137,13.0452,183800.0
2005-08-31 12:40:00,20.72,20.79,20.72,20.75,69200.0,13.0452,13.0892,13.0452,13.064,69200.0
2005-08-31 12:50:00,20.75,20.79,20.74,20.79,56000.0,13.064,13.0892,13.0578,13.0892,56000.0
2005-08-31 13:00:00,20.79,20.85,20.78,20.82,60400.0,13.0892,13.127,13.0829,13.1081,60400.0
2005-08-31 13:10:00,20.82,20.85,20.8,20.83,66600.0,13.1081,13.127,13.0955,13.1144,66600.0
2005-08-31 13:20:00,20.83,20.83,20.81,20.82,32400.0,13.1144,13.1144,13.1018,13.1081,32400.0
2005-08-31 13:30:00,20.82,20.86,20.82,20.85,61800.0,13.1081,13.1333,13.1081,13.127,61800.0
2005-08-31 13:40:00,20.85,20.91,20.84,20.87,95200.0,13.127,13.1648,13.1207,13.1396,95200.0
2005-08-31 13:50:00,20.88,20.92,20.86,20.9,55600.0,13.1459,13.1711,13.1333,13.1585,55600.0
2005-08-31 14:00:00,20.89,20.89,20.85,20.85,71000.0,13.1522,13.1522,13.127,13.127,71000.0
2005-08-31 14:10:00,20.86,20.9,20.86,20.9,91000.0,13.1333,13.1585,13.1333,13.1585,91000.0
2005-08-31 14:20:00,20.9,20.92,20.88,20.92,55000.0,13.1585,13.1711,13.1459,13.1711,55000.0
2005-08-31 14:30:00,20.92,20.94,20.88,20.93,103400.0,13.1711,13.1837,13.1459,13.1774,103400.0
2005-08-31 14:40:00,20.93,20.95,20.93,20.93,42600.0,13.1774,13.19,13.1774,13.1774,42600.0
2005-08-31 14:50:00,20.93,21.0,20.93,20.99,79800.0,13.1774,13.2214,13.1774,13.2152,79800.0
2005-08-31 15:00:00,20.99,20.99,20.95,20.96,122000.0,13.2152,13.2152,13.19,13.1963,122000.0
2005-08-31 15:10:00,20.96,21.0,20.96,20.97,91200.0,13.1963,13.2214,13.1963,13.2026,91200.0
2005-08-31 15:20:00,20.97,21.0,20.96,21.0,56000.0,13.2026,13.2214,13.1963,13.2214,56000.0
2005-08-31 15:30:00,21.0,21.05,21.0,21.03,178000.0,13.2214,13.2529,13.2214,13.2403,178000.0
2005-08-31 15:40:00,21.03,21.09,21.03,21.06,176400.0,13.2403,13.2781,13.2403,13.2592,176400.0
2005-08-31 15:50:00,21.07,21.09,21.02,21.09,243000.0,13.2655,13.2781,13.234,13.2781,243000.0
2005-09-01 09:30:00,21.41,21.47,21.35,21.46,202200.0,13.4796,13.5174,13.4418,13.5111,202200.0
2005-09-01 09:40:00,21.47,21.63,21.46,21.59,212600.0,13.5174,13.6181,13.5111,13.5929,212600.0
2005-09-01 09:50:00,21.59,21.6,21.43,21.45,66000.0,13.5929,13.5992,13.4922,13.5048,66000.0
2005-09-01 10:00:00,21.46,21.59,21.43,21.58,168800.0,13.5111,13.5929,13.4922,13.5866,168800.0
2005-09-01 10:10:00,21.59,21.61,21.49,21.49,172400.0,13.5929,13.6055,13.5299,13.5299,172400.0
2005-09-01 10:20:00,21.5,21.52,21.44,21.49,138000.0,13.5362,13.5488,13.4985,13.5299,138000.0
2005-09-01 10:30:00,21.5,21.54,21.46,21.53,176800.0,13.5362,13.5614,13.5111,13.5551,176800.0
2005-09-01 10:40:00,21.53,21.58,21.52,21.55,193600.0,13.5551,13.5866,13.5488,13.5677,193600.0
2005-09-01 10:50:00,21.55,21.61,21.54,21.57,187000.0,13.5677,13.6055,13.5614,13.5803,187000.0
2005-09-01 11:00:00,21.57,21.59,21.56,21.58,121200.0,13.5803,13.5929,13.574,13.5866,121200.0
2005-09-01 11:10:00,21.58,21.63,21.57,21.58,178800.0,13.5866,13.6181,13.5803,13.5866,178800.0
2005-09-01 11:20:00,21.58,21.66,21.56,21.64,167200.0,13.5866,13.637,13.574,13.6244,167200.0
2005-09-01 11:30:00,21.64,21.71,21.63,21.7,227600.0,13.6244,13.6685,13.6181,13.6622,227600.0
2005-09-01 11:40:00,21.7,21.74,21.68,21.68,118600.0,13.6622,13.6873,13.6496,13.6496,118600.0
2005-09-01 11:50:00,21.68,21.7,21.63,21.64,75600.0,13.6496,13.6622,13.6181,13.6244,75600.0
2005-09-01 12:00:00,21.64,21.71,21.6,21.71,104600.0,13.6244,13.6685,13.5992,13.6685,104600.0
2005-09-01 12:10:00,21.71,21.74,21.7,21.72,149400.0,13.6685,13.6873,13.6622,13.6748,149400.0
2005-09-01 12:20:00,21.72,21.75,21.7,21.75,85800.0,13.6748,13.6936,13.6622,13.6936,85800.0
2005-09-01 12:30:00,21.75,21.77,21.71,21.72,128000.0,13.6936,13.7062,13.6685,13.6748,128000.0
2005-09-01 12:40:00,21.72,21.73,21.67,21.67,52600.0,13.6748,13.681,13.6433,13.6433,52600.0
2005-09-01 12:50:00,21.67,21.67,21.61,21.62,73600.0,13.6433,13.6433,13.6055,13.6118,73600.0
2005-09-01 13:00:00,21.62,21.63,21.56,21.57,62200.0,13.6118,13.6181,13.574,13.5803,62200.0
2005-09-01 13:10:00,21.57,21.57,21.53,21.55,78200.0,13.5803,13.5803,13.5551,13.5677,78200.0
2005-09-01 13:20:00,21.55,21.61,21.55,21.6,68800.0,13.5677,13.6055,13.5677,13.5992,68800.0
2005-09-01 13:30:00,21.59,21.61,21.58,21.6,75400.0,13.5929,13.6055,13.5866,13.5992,75400.0
2005-09-01 13:40:00,21.6,21.6,21.57,21.58,79000.0,13.5992,13.5992,13.5803,13.5866,79000.0
2005-09-01 13:50:00,21.57,21.61,21.55,21.61,109600.0,13.5803,13.6055,13.5677,13.6055,109600.0
2005-09-01 14:00:00,21.61,21.61,21.54,21.56,80000.0,13.6055,13.6055,13.5614,13.574,80000.0
2005-09-01 14:10:00,21.57,21.62,21.54,21.56,72800.0,13.5803,13.6118,13.5614,13.574,72800.0
2005-09-01 14:20:00,21.56,21.59,21.54,21.55,81600.0,13.574,13.5929,13.5614,13.5677,81600.0
2005-09-01 14:30:00,21.54,21.64,21.54,21.61,184200.0,13.5614,13.6244,13.5614,13.6055,184200.0
2005-09-01 14:40:00,21.61,21.64,21.57,21.57,96600.0,13.6055,13.6244,13.5803,13.5803,96600.0
2005-09-01 14:50:00,21.57,21.6,21.57,21.59,112400.0,13.5803,13.5992,13.5803,13.5929,112400.0
2005-09-01 15:00:00,21.59,21.65,21.59,21.62,85400.0,13.5929,13.6307,13.5929,13.6118,85400.0
2005-09-01 15:10:00,21.62,21.62,21.59,21.6,97400.0,13.6118,13.6118,13.5929,13.5992,97400.0
2005-09-01 15:20:00,21.6,21.65,21.6,21.64,104600.0,13.5992,13.6307,13.5992,13.6244,104600.0
2005-09-01 15:30:00,21.64,21.64,21.61,21.61,129000.0,13.6244,13.6244,13.6055,13.6055,129000.0
2005-09-01 15:40:00,21.62,21.62,21.59,21.61,174400.0,13.6118,13.6118,13.5929,13.6055,174400.0
2005-09-01 15:50:00,21.61,21.67,21.6,21.65,234600.0,13.6055,13.6433,13.5992,13.6307,234600.0
2005-09-02 09:30:00,21.78,21.88,21.66,21.66,243400.0,13.7125,13.7755,13.637,13.637,243400.0
2005-09-02 09:40:00,21.67,21.76,21.6,21.7,235600.0,13.6433,13.6999,13.5992,13.6622,235600.0
2005-09-02 09:50:00,21.7,21.75,21.68,21.75,194200.0,13.6622,13.6936,13.6496,13.6936,194200.0
2005-09-02 10:00:00,21.76,21.79,21.68,21.72,250000.0,13.6999,13.7188,13.6496,13.6748,250000.0
2005-09-02 10:10:00,21.73,21.8,21.73,21.75,150400.0,13.681,13.7251,13.681,13.6936,150400.0
2005-09-02 10:20:00,21.75,21.79,21.75,21.77,137200.0,13.6936,13.7188,13.6936,13.7062,137200.0
2005-09-02 10:30:00,21.78,21.81,21.77,21.79,121200.0,13.7125,13.7314,13.7062,13.7188,121200.0
2005-09-02 10:40:00,21.79,21.79,21.73,21.77,91400.0,13.7188,13.7188,13.681,13.7062,91400.0
2005-09-02 10:50:00,21.77,21.8,21.77,21.79,95600.0,13.7062,13.7251,13.7062,13.7188,95600.0
2005-09-02 11:00:00,21.79,21.8,21.73,21.77,72000.0,13.7188,13.7251,13.681,13.7062,72000.0
2005-09-02 11:10:00,21.77,21.78,21.74,21.75,57600.0,13.7062,13.7125,13.6873,13.6936,57600.0
2005-09-02 11:20:00,21.76,21.77,21.74,21.75,60800.0,13.6999,13.7062,13.6873,13.6936,60800.0
2005-09-02 11:30:00,21.74,21.75,21.7,21.71,99200.0,13.6873,13.6936,13.6622,13.6685,99200.0
2005-09-02 11:40:00,21.71,21.73,21.66,21.66,72200.0,13.6685,13.681,13.637,13.637,72200.0
2005-09-02 11:50:00,21.66,21.68,21.61,21.63,83000.0,13.637,13.6496,13.6055,13.6181,83000.0
2005-09-02 12:00:00,21.63,21.64,21.59,21.63,129800.0,13.6181,13.6244,13.5929,13.6181,129800.0
2005-09-02 12:10:00,21.62,21.67,21.62,21.63,79000.0,13.6118,13.6433,13.6118,13.6181,79000.0
2005-09-02 12:20:00,21.63,21.64,21.53,21.54,81400.0,13.6181,13.6244,13.5551,13.5614,81400.0
2005-09-02 12:30:00,21.53,21.59,21.53,21.57,123200.0,13.5551,13.5929,13.5551,13.5803,123200.0
2005-09-02 12:40:00,21.57,21.61,21.57,21.6,47000.0,13.5803,13.6055,13.5803,13.5992,47000.0
2005-09-02 12:50:00,21.6,21.64,21.6,21.64,54200.0,13.5992,13.6244,13.5992,13.6244,54200.0
2005-09-02 13:00:00,21.64,21.65,21.61,21.62,28600.0,13.6244,13.6307,13.6055,13.6118,28600.0
2005-09-02 13:10:00,21.62,21.62,21.58,21.59,41600.0,13.6118,13.6118,13.5866,13.5929,41600.0
2005-09-02 13:20:00,21.58,21.64,21.57,21.62,46400.0,13.5866,13.6244,13.5803,13.6118,46400.0
2005-09-02 13:30:00,21.62,21.63,21.6,21.61,30400.0,13.6118,13.6181,13.5992,13.6055,30400.0
2005-09-02 13:40:00,21.61,21.65,21.61,21.65,33000.0,13.6055,13.6307,13.6055,13.6307,33000.0
2005-09-02 13:50:00,21.65,21.66,21.64,21.64,41600.0,13.6307,13.637,13.6244,13.6244,41600.0
2005-09-02 14:00:00,21.64,21.65,21.61,21.62,32800.0,13.6244,13.6307,13.6055,13.6118,32800.0
2005-09-02 14:10:00,21.61,21.63,21.6,21.61,44000.0,13.6055,13.6181,13.5992,13.6055,44000.0
2005-09-02 14:20:00,21.61,21.63,21.58,21.58,36600.0,13.6055,13.6181,13.5866,13.5866,36600.0
2005-09-02 14:30:00,21.59,21.6,21.54,21.54,39000.0,13.5929,13.5992,13.5614,13.5614,39000.0
2005-09-02 14:40:00,21.54,21.55,21.52,21.53,38400.0,13.5614,13.5677,13.5488,13.5551,38400.0
2005-09-02 14:50:00,21.53,21.58,21.53,21.58,127800.0,13.5551,13.5866,13.5551,13.5866,127800.0
2005-09-02 15:00:00,21.58,21.59,21.56,21.56,55200.0,13.5866,13.5929,13.574,13.574,55200.0
2005-09-02 15:10:00,21.56,21.6,21.55,21.59,50800.0,13.574,13.5992,13.5677,13.5929,50800.0
2005-09-02 15:20:00,21.59,21.61,21.58,21.59,62000.0,13.5929,13.6055,13.5866,13.5929,62000.0
2005-09-02 15:30:00,21.58,21.58,21.53,21.53,84400.0,13.5866,13.5866,13.5551,13.5551,84400.0
2005-09-02 15:40:00,21.53,21.54,21.5,21.5,190400.0,13.5551,13.5614,13.5362,13.5362,190400.0
2005-09-02 15:50:00,21.5,21.52,21.5,21.5,321000.0,13.5362,13.5488,13.5362,13.5362,321000.0
2005-09-06 09:30:00,21.27,21.41,21.25,21.28,289800.0,13.3914,13.4796,13.3788,13.3977,289800.0
2005-09-06 09:40:00,21.3,21.31,21.13,21.2,495600.0,13.4103,13.4166,13.3033,13.3474,495600.0
2005-09-06 09:50:00,21.2,21.23,20.96,21.05,238400.0,13.3474,13.3663,13.1963,13.2529,238400.0
2005-09-06 10:00:00,21.04,21.09,20.99,21.03,189400.0,13.2466,13.2781,13.2152,13.2403,189400.0
2005-09-06 10:10:00,21.03,21.16,21.01,21.12,121200.0,13.2403,13.3222,13.2277,13.297,121200.0
2005-09-06 10:20:00,21.13,21.13,21.03,21.05,101200.0,13.3033,13.3033,13.2403,13.2529,101200.0
2005-09-06 10:30:00,21.04,21.15,21.03,21.13,132600.0,13.2466,13.3159,13.2403,13.3033,132600.0
2005-09-06 10:40:00,21.13,21.23,21.13,21.22,91800.0,13.3033,13.3663,13.3033,13.36,91800.0
2005-09-06 10:50:00,21.22,21.3,21.2,21.23,106600.0,13.36,13.4103,13.3474,13.3663,106600.0
2005-09-06 11:00:00,21.23,21.23,21.13,21.13,103000.0,13.3663,13.3663,13.3033,13.3033,103000.0
2005-09-06 11:10:00,21.13,21.14,21.06,21.1,99000.0,13.3033,13.3096,13.2592,13.2844,99000.0
2005-09-06 11:20:00,21.1,21.16,21.08,21.16,106000.0,13.2844,13.3222,13.2718,13.3222,106000.0
2005-09-06 11:30:00,21.16,21.17,21.14,21.17,76600.0,13.3222,13.3285,13.3096,13.3285,76600.0
2005-09-06 11:40:00,21.17,21.18,21.15,21.18,57200.0,13.3285,13.3348,13.3159,13.3348,57200.0
2005-09-06 11:50:00,21.19,21.29,21.18,21.29,76200.0,13.3411,13.404,13.3348,13.404,76200.0
2005-09-06 12:00:00,21.3,21.35,21.3,21.32,106600.0,13.4103,13.4418,13.4103,13.4229,106600.0
2005-09-06 12:10:00,21.33,21.36,21.32,21.35,125400.0,13.4292,13.4481,13.4229,13.4418,125400.0
2005-09-06 12:20:00,21.35,21.4,21.35,21.38,48400.0,13.4418,13.4733,13.4418,13.4607,48400.0
2005-09-06 12:30:00,21.38,21.4,21.37,21.38,65400.0,13.4607,13.4733,13.4544,13.4607,65400.0
2005-09-06 12:40:00,21.38,21.38,21.34,21.36,35000.0,13.4607,13.4607,13.4355,13.4481,35000.0
2005-09-06 12:50:00,21.36,21.38,21.35,21.36,56200.0,13.4481,13.4607,13.4418,13.4481,56200.0
2005-09-06 13:00:00,21.36,21.4,21.33,21.33,94400.0,13.4481,13.4733,13.4292,13.4292,94400.0
2005-09-06 13:10:00,21.33,21.36,21.29,21.34,110200.0,13.4292,13.4481,13.404,13.4355,110200.0
2005-09-06 13:20:00,21.36,21.38,21.32,21.34,57000.0,13.4481,13.4607,13.4229,13.4355,57000.0
2005-09-06 13:30:00,21.33,21.34,21.31,21.32,38400.0,13.4292,13.4355,13.4166,13.4229,38400.0
2005-09-06 13:40:00,21.32,21.33,21.28,21.28,35400.0,13.4229,13.4292,13.3977,13.3977,35400.0
2005-09-06 13:50:00,21.29,21.32,21.26,21.29,49400.0,13.404,13.4229,13.3851,13.404,49400.0
2005-09-06 14:00:00,21.3,21.35,21.3,21.31,41000.0,13.4103,13.4418,13.4103,13.4166,41000.0
2005-09-06 14:10:00,21.31,21.34,21.31,21.31,42600.0,13.4166,13.4355,13.4166,13.4166,42600.0
2005-09-06 14:20:00,21.31,21.39,21.31,21.39,103000.0,13.4166,13.467,13.4166,13.467,103000.0
2005-09-06 14:30:00,21.39,21.42,21.38,21.42,94600.0,13.467,13.4859,13.4607,13.4859,94600.0
2005-09-06 14:40:00,21.42,21.45,21.42,21.43,64400.0,13.4859,13.5048,13.4859,13.4922,64400.0
2005-09-06 14:50:00,21.43,21.47,21.4,21.42,95000.0,13.4922,13.5174,13.4733,13.4859,95000.0
2005-09-06 15:00:00,21.42,21.45,21.38,21.39,57600.0,13.4859,13.5048,13.4607,13.467,57600.0
2005-09-06 15:10:00,21.38,21.43,21.38,21.42,64600.0,13.4607,13.4922,13.4607,13.4859,64600.0
2005-09-06 15:20:00,21.42,21.42,21.37,21.41,72800.0,13.4859,13.4859,13.4544,13.4796,72800.0
2005-09-06 15:30:00,21.41,21.44,21.4,21.43,58000.0,13.4796,13.4985,13.4733,13.4922,58000.0
2005-09-06 15:40:00,21.43,21.49,21.43,21.47,113600.0,13.4922,13.5299,13.4922,13.5174,113600.0
2005-09-06 15:50:00,21.47,21.47,21.45,21.47,180400.0,13.5174,13.5174,13.5048,13.5174,180400.0
2005-09-07 09:30:00,21.36,21.4,21.21,21.37,221600.0,13.4481,13.4733,13.3537,13.4544,221600.0
2005-09-07 09:40:00,21.36,21.51,21.36,21.48,153000.0,13.4481,13.5425,13.4481,13.5237,153000.0
2005-09-07 09:50:00,21.49,21.5,21.43,21.47,69000.0,13.5299,13.5362,13.4922,13.5174,69000.0
2005-09-07 10:00:00,21.47,21.48,21.39,21.39,203400.0,13.5174,13.5237,13.467,13.467,203400.0
2005-09-07 10:10:00,21.39,21.41,21.36,21.37,81600.0,13.467,13.4796,13.4481,13.4544,81600.0
2005-09-07 10:20:00,21.36,21.43,21.36,21.36,62800.0,13.4481,13.4922,13.4481,13.4481,62800.0
2005-09-07 10:30:00,21.38,21.41,21.36,21.39,75000.0,13.4607,13.4796,13.4481,13.467,75000.0
2005-09-07 10:40:00,21.39,21.47,21.39,21.45,57600.0,13.467,13.5174,13.467,13.5048,57600.0
2005-09-07 10:50:00,21.46,21.5,21.46,21.5,65400.0,13.5111,13.5362,13.5111,13.5362,65400.0
2005-09-07 11:00:00,21.5,21.52,21.47,21.48,102600.0,13.5362,13.5488,13.5174,13.5237,102600.0
2005-09-07 11:10:00,21.49,21.52,21.46,21.46,60200.0,13.5299,13.5488,13.5111,13.5111,60200.0
2005-09-07 11:20:00,21.46,21.49,21.43,21.48,39200.0,13.5111,13.5299,13.4922,13.5237,39200.0
2005-09-07 11:30:00,21.48,21.48,21.44,21.47,57600.0,13.5237,13.5237,13.4985,13.5174,57600.0
2005-09-07 11:40:00,21.46,21.48,21.46,21.48,22600.0,13.5111,13.5237,13.5111,13.5237,22600.0
2005-09-07 11:50:00,21.48,21.5,21.47,21.5,57800.0,13.5237,13.5362,13.5174,13.5362,57800.0
2005-09-07 12:00:00,21.5,21.57,21.48,21.55,95400.0,13.5362,13.5803,13.5237,13.5677,95400.0
2005-09-07 12:10:00,21.55,21.56,21.5,21.52,64200.0,13.5677,13.574,13.5362,13.5488,64200.0
2005-09-07 12:20:00,21.52,21.54,21.51,21.52,41200.0,13.5488,13.5614,13.5425,13.5488,41200.0
2005-09-07 12:30:00,21.53,21.55,21.52,21.55,36600.0,13.5551,13.5677,13.5488,13.5677,36600.0
2005-09-07 12:40:00,21.55,21.57,21.53,21.54,50400.0,13.5677,13.5803,13.5551,13.5614,50400.0
2005-09-07 12:50:00,21.54,21.55,21.54,21.54,41400.0,13.5614,13.5677,13.5614,13.5614,41400.0
2005-09-07 13:00:00,21.54,21.54,21.52,21.54,47600.0,13.5614,13.5614,13.5488,13.5614,47600.0
2005-09-07 13:10:00,21.54,21.56,21.53,21.53,48800.0,13.5614,13.574,13.5551,13.5551,48800.0
2005-09-07 13:20:00,21.54,21.55,21.53,21.53,34200.0,13.5614,13.5677,13.5551,13.5551,34200.0
2005-09-07 13:30:00,21.53,21.53,21.49,21.5,142400.0,13.5551,13.5551,13.5299,13.5362,142400.0
2005-09-07 13:40:00,21.5,21.5,21.46,21.46,260000.0,13.5362,13.5362,13.5111,13.5111,260000.0
2005-09-07 13:50:00,21.47,21.49,21.45,21.46,122800.0,13.5174,13.5299,13.5048,13.5111,122800.0
2005-09-07 14:00:00,21.45,21.46,21.38,21.38,132200.0,13.5048,13.5111,13.4607,13.4607,132200.0
2005-09-07 14:10:00,21.39,21.39,21.36,21.36,85000.0,13.467,13.467,13.4481,13.4481,85000.0
2005-09-07 14:20:00,21.36,21.4,21.32,21.32,76800.0,13.4481,13.4733,13.4229,13.4229,76800.0
2005-09-07 14:30:00,21.32,21.36,21.25,21.27,219000.0,13.4229,13.4481,13.3788,13.3914,219000.0
2005-09-07 14:40:00,21.27,21.32,21.27,21.29,65400.0,13.3914,13.4229,13.3914,13.404,65400.0
2005-09-07 14:50:00,21.3,21.33,21.27,21.29,87000.0,13.4103,13.4292,13.3914,13.404,87000.0
2005-09-07 15:00:00,21.29,21.3,21.28,21.29,137400.0,13.404,13.4103,13.3977,13.404,137400.0
2005-09-07 15:10:00,21.29,21.36,21.29,21.36,142200.0,13.404,13.4481,13.404,13.4481,142200.0
2005-09-07 15:20:00,21.36,21.39,21.36,21.37,105400.0,13.4481,13.467,13.4481,13.4544,105400.0
2005-09-07 15:30:00,21.37,21.38,21.35,21.36,90200.0,13.4544,13.4607,13.4418,13.4481,90200.0
2005-09-07 15:40:00,21.36,21.37,21.33,21.34,88200.0,13.4481,13.4544,13.4292,13.4355,88200.0
2005-09-07 15:50:00,21.34,21.34,21.31,21.34,289600.0,13.4355,13.4355,13.4166,13.4355,289600.0
2005-09-08 09:30:00,21.45,21.72,21.43,21.67,251600.0,13.5048,13.6748,13.4922,13.6433,251600.0
2005-09-08 09:40:00,21.67,21.7,21.53,21.68,179800.0,13.6433,13.6622,13.5551,13.6496,179800.0
2005-09-08 09:50:00,21.68,21.81,21.68,21.73,204800.0,13.6496,13.7314,13.6496,13.681,204800.0
2005-09-08 10:00:00,21.75,21.82,21.7,21.74,272800.0,13.6936,13.7377,13.6622,13.6873,272800.0
2005-09-08 10:10:00,21.74,21.79,21.72,21.75,105000.0,13.6873,13.7188,13.6748,13.6936,105000.0
2005-09-08 10:20:00,21.75,21.8,21.74,21.78,83400.0,13.6936,13.7251,13.6873,13.7125,83400.0
2005-09-08 10:30:00,21.78,21.81,21.73,21.74,118800.0,13.7125,13.7314,13.681,13.6873,118800.0
2005-09-08 10:40:00,21.74,21.79,21.71,21.78,107800.0,13.6873,13.7188,13.6685,13.7125,107800.0
2005-09-08 10:50:00,21.77,21.81,21.76,21.81,75000.0,13.7062,13.7314,13.6999,13.7314,75000.0
2005-09-08 11:00:00,21.81,21.81,21.75,21.75,72600.0,13.7314,13.7314,13.6936,13.6936,72600.0
2005-09-08 11:10:00,21.75,21.75,21.54,21.54,164000.0,13.6936,13.6936,13.5614,13.5614,164000.0
2005-09-08 11:20:00,21.54,21.54,21.49,21.53,304600.0,13.5614,13.5614,13.5299,13.5551,304600.0
2005-09-08 11:30:00,21.53,21.56,21.5,21.52,82800.0,13.5551,13.574,13.5362,13.5488,82800.0
2005-09-08 11:40:00,21.52,21.58,21.5,21.57,47800.0,13.5488,13.5866,13.5362,13.5803,47800.0
2005-09-08 11:50:00,21.57,21.6,21.56,21.57,45600.0,13.5803,13.5992,13.574,13.5803,45600.0
2005-09-08 12:00:00,21.58,21.61,21.57,21.61,17800.0,13.5866,13.6055,13.5803,13.6055,17800.0
2005-09-08 12:10:00,21.61,21.65,21.61,21.61,43200.0,13.6055,13.6307,13.6055,13.6055,43200.0
2005-09-08 12:20:00,21.61,21.65,21.61,21.64,21400.0,13.6055,13.6307,13.6055,13.6244,21400.0
2005-09-08 12:30:00,21.64,21.67,21.64,21.66,34000.0,13.6244,13.6433,13.6244,13.637,34000.0
2005-09-08 12:40:00,21.65,21.68,21.65,21.68,20200.0,13.6307,13.6496,13.6307,13.6496,20200.0
2005-09-08 12:50:00,21.68,21.68,21.65,21.66,16200.0,13.6496,13.6496,13.6307,13.637,16200.0
2005-09-08 13:00:00,21.65,21.67,21.65,21.66,33200.0,13.6307,13.6433,13.6307,13.637,33200.0
2005-09-08 13:10:00,21.66,21.67,21.65,21.66,25800.0,13.637,13.6433,13.6307,13.637,25800.0
2005-09-08 13:20:00,21.66,21.67,21.63,21.63,44200.0,13.637,13.6433,13.6181,13.6181,44200.0
2005-09-08 13:30:00,21.63,21.63,21.59,21.6,43200.0,13.6181,13.6181,13.5929,13.5992,43200.0
2005-09-08 13:40:00,21.6,21.61,21.55,21.55,155800.0,13.5992,13.6055,13.5677,13.5677,155800.0
2005-09-08 13:50:00,21.55,21.59,21.55,21.58,56000.0,13.5677,13.5929,13.5677,13.5866,56000.0
2005-09-08 14:00:00,21.58,21.61,21.57,21.57,24000.0,13.5866,13.6055,13.5803,13.5803,24000.0
2005-09-08 14:10:00,21.57,21.57,21.53,21.53,68400.0,13.5803,13.5803,13.5551,13.5551,68400.0
2005-09-08 14:20:00,21.53,21.53,21.44,21.46,60000.0,13.5551,13.5551,13.4985,13.5111,60000.0
2005-09-08 14:30:00,21.45,21.46,21.41,21.42,124000.0,13.5048,13.5111,13.4796,13.4859,124000.0
2005-09-08 14:40:00,21.42,21.48,21.4,21.45,115600.0,13.4859,13.5237,13.4733,13.5048,115600.0
2005-09-08 14:50:00,21.44,21.44,21.41,21.41,123200.0,13.4985,13.4985,13.4796,13.4796,123200.0
2005-09-08 15:00:00,21.41,21.43,21.39,21.4,139600.0,13.4796,13.4922,13.467,13.4733,139600.0
2005-09-08 15:10:00,21.39,21.43,21.36,21.43,94000.0,13.467,13.4922,13.4481,13.4922,94000.0
2005-09-08 15:20:00,21.43,21.45,21.42,21.44,90800.0,13.4922,13.5048,13.4859,13.4985,90800.0
2005-09-08 15:30:00,21.44,21.48,21.42,21.47,116800.0,13.4985,13.5237,13.4859,13.5174,116800.0
2005-09-08 15:40:00,21.47,21.48,21.42,21.42,168000.0,13.5174,13.5237,13.4859,13.4859,168000.0
2005-09-08 15:50:00,21.43,21.48,21.42,21.46,256200.0,13.4922,13.5237,13.4859,13.5111,256200.0
2005-09-09 09:30:00,21.53,21.67,21.5,21.56,96600.0,13.5551,13.6433,13.5362,13.574,96600.0
2005-09-09 09:40:00,21.56,21.56,21.41,21.46,68800.0,13.574,13.574,13.4796,13.5111,68800.0
2005-09-09 09:50:00,21.47,21.53,21.43,21.49,52800.0,13.5174,13.5551,13.4922,13.5299,52800.0
2005-09-09 10:00:00,21.5,21.52,21.41,21.41,68800.0,13.5362,13.5488,13.4796,13.4796,68800.0
2005-09-09 10:10:00,21.43,21.58,21.43,21.58,85400.0,13.4922,13.5866,13.4922,13.5866,85400.0
2005-09-09 10:20:00,21.59,21.69,21.59,21.68,79200.0,13.5929,13.6559,13.5929,13.6496,79200.0
2005-09-09 10:30:00,21.69,21.7,21.61,21.62,80400.0,13.6559,13.6622,13.6055,13.6118,80400.0
2005-09-09 10:40:00,21.64,21.65,21.61,21.61,85400.0,13.6244,13.6307,13.6055,13.6055,85400.0
2005-09-09 10:50:00,21.61,21.62,21.59,21.62,52800.0,13.6055,13.6118,13.5929,13.6118,52800.0
2005-09-09 11:00:00,21.61,21.65,21.61,21.64,63800.0,13.6055,13.6307,13.6055,13.6244,63800.0
2005-09-09 11:10:00,21.64,21.73,21.63,21.72,47000.0,13.6244,13.681,13.6181,13.6748,47000.0
2005-09-09 11:20:00,21.72,21.75,21.71,21.72,70800.0,13.6748,13.6936,13.6685,13.6748,70800.0
2005-09-09 11:30:00,21.72,21.72,21.66,21.66,60600.0,13.6748,13.6748,13.637,13.637,60600.0
2005-09-09 11:40:00,21.66,21.72,21.66,21.71,257800.0,13.637,13.6748,13.637,13.6685,257800.0
2005-09-09 11:50:00,21.71,21.72,21.7,21.71,43000.0,13.6685,13.6748,13.6622,13.6685,43000.0
2005-09-09 12:00:00,21.72,21.73,21.7,21.7,43800.0,13.6748,13.681,13.6622,13.6622,43800.0
2005-09-09 12:10:00,21.7,21.72,21.7,21.72,25600.0,13.6622,13.6748,13.6622,13.6748,25600.0
2005-09-09 12:20:00,21.72,21.74,21.71,21.73,56400.0,13.6748,13.6873,13.6685,13.681,56400.0
2005-09-09 12:30:00,21.73,21.75,21.72,21.74,45800.0,13.681,13.6936,13.6748,13.6873,45800.0
2005-09-09 12:40:00,21.75,21.76,21.73,21.75,99200.0,13.6936,13.6999,13.681,13.6936,99200.0
2005-09-09 12:50:00,21.75,21.76,21.74,21.76,46200.0,13.6936,13.6999,13.6873,13.6999,46200.0
2005-09-09 13:00:00,21.76,21.77,21.73,21.74,47000.0,13.6999,13.7062,13.681,13.6873,47000.0
2005-09-09 13:10:00,21.74,21.77,21.74,21.75,39000.0,13.6873,13.7062,13.6873,13.6936,39000.0
2005-09-09 13:20:00,21.76,21.77,21.74,21.74,47800.0,13.6999,13.7062,13.6873,13.6873,47800.0
2005-09-09 13:30:00,21.75,21.76,21.74,21.74,41200.0,13.6936,13.6999,13.6873,13.6873,41200.0
2005-09-09 13:40:00,21.75,21.77,21.74,21.77,51200.0,13.6936,13.7062,13.6873,13.7062,51200.0
2005-09-09 13:50:00,21.77,21.82,21.76,21.8,162000.0,13.7062,13.7377,13.6999,13.7251,162000.0
2005-09-09 14:00:00,21.8,21.8,21.78,21.79,55600.0,13.7251,13.7251,13.7125,13.7188,55600.0
2005-09-09 14:10:00,21.79,21.8,21.77,21.79,49200.0,13.7188,13.7251,13.7062,13.7188,49200.0
2005-09-09 14:20:00,21.79,21.8,21.77,21.77,71400.0,13.7188,13.7251,13.7062,13.7062,71400.0
2005-09-09 14:30:00,21.77,21.82,21.77,21.81,196800.0,13.7062,13.7377,13.7062,13.7314,196800.0
2005-09-09 14:40:00,21.82,21.86,21.81,21.85,77800.0,13.7377,13.7629,13.7314,13.7566,77800.0
2005-09-09 14:50:00,21.85,21.85,21.83,21.84,263000.0,13.7566,13.7566,13.744,13.7503,263000.0
2005-09-09 15:00:00,21.84,21.84,21.77,21.77,130600.0,13.7503,13.7503,13.7062,13.7062,130600.0
2005-09-09 15:10:00,21.78,21.8,21.74,21.8,83600.0,13.7125,13.7251,13.6873,13.7251,83600.0
2005-09-09 15:20:00,21.8,21.86,21.8,21.86,81200.0,13.7251,13.7629,13.7251,13.7629,81200.0
2005-09-09 15:30:00,21.85,21.86,21.84,21.85,312800.0,13.7566,13.7629,13.7503,13.7566,312800.0
2005-09-09 15:40:00,21.85,21.9,21.84,21.89,248800.0,13.7566,13.7881,13.7503,13.7818,248800.0
2005-09-09 15:50:00,21.9,21.9,21.85,21.86,275800.0,13.7881,13.7881,13.7566,13.7629,275800.0
2005-09-12 09:30:00,21.93,21.99,21.74,21.74,166400.0,13.807,13.8447,13.6873,13.6873,166400.0
2005-09-12 09:40:00,21.74,21.88,21.74,21.81,114600.0,13.6873,13.7755,13.6873,13.7314,114600.0
2005-09-12 09:50:00,21.82,21.95,21.81,21.92,100600.0,13.7377,13.8196,13.7314,13.8007,100600.0
2005-09-12 10:00:00,21.92,22.0,21.9,21.97,259800.0,13.8007,13.851,13.7881,13.8322,259800.0
2005-09-12 10:10:00,21.97,22.03,21.96,22.03,167400.0,13.8322,13.8699,13.8259,13.8699,167400.0
2005-09-12 10:20:00,22.03,22.07,22.0,22.03,174600.0,13.8699,13.8951,13.851,13.8699,174600.0
2005-09-12 10:30:00,22.03,22.04,21.99,22.03,104200.0,13.8699,13.8762,13.8447,13.8699,104200.0
2005-09-12 10:40:00,22.03,22.1,22.03,22.1,116800.0,13.8699,13.914,13.8699,13.914,116800.0
2005-09-12 10:50:00,22.1,22.1,21.98,21.99,133800.0,13.914,13.914,13.8384,13.8447,133800.0
2005-09-12 11:00:00,22.0,22.0,21.91,21.94,57600.0,13.851,13.851,13.7944,13.8133,57600.0
2005-09-12 11:10:00,21.94,21.99,21.94,21.98,50000.0,13.8133,13.8447,13.8133,13.8384,50000.0
2005-09-12 11:20:00,21.99,22.07,21.99,22.05,63400.0,13.8447,13.8951,13.8447,13.8825,63400.0
2005-09-12 11:30:00,22.04,22.04,22.0,22.03,60800.0,13.8762,13.8762,13.851,13.8699,60800.0
2005-09-12 11:40:00,22.03,22.06,22.03,22.06,55600.0,13.8699,13.8888,13.8699,13.8888,55600.0
2005-09-12 11:50:00,22.05,22.08,22.05,22.08,34000.0,13.8825,13.9014,13.8825,13.9014,34000.0
2005-09-12 12:00:00,22.09,22.09,22.04,22.05,52400.0,13.9077,13.9077,13.8762,13.8825,52400.0
2005-09-12 12:10:00,22.05,22.09,22.05,22.09,47000.0,13.8825,13.9077,13.8825,13.9077,47000.0
2005-09-12 12:20:00,22.09,22.09,22.07,22.09,59000.0,13.9077,13.9077,13.8951,13.9077,59000.0
2005-09-12 12:30:00,22.08,22.09,22.08,22.08,29600.0,13.9014,13.9077,13.9014,13.9014,29600.0
2005-09-12 12:40:00,22.09,22.1,22.08,22.1,54800.0,13.9077,13.914,13.9014,13.914,54800.0
2005-09-12 12:50:00,22.1,22.11,22.09,22.11,82800.0,13.914,13.9203,13.9077,13.9203,82800.0
2005-09-12 13:00:00,22.12,22.15,22.12,22.15,70200.0,13.9266,13.9455,13.9266,13.9455,70200.0
2005-09-12 13:10:00,22.14,22.15,22.09,22.09,112800.0,13.9392,13.9455,13.9077,13.9077,112800.0
2005-09-12 13:20:00,22.08,22.08,21.99,21.99,66600.0,13.9014,13.9014,13.8447,13.8447,66600.0
2005-09-12 13:30:00,21.98,22.1,21.98,22.09,44600.0,13.8384,13.914,13.8384,13.9077,44600.0
2005-09-12 13:40:00,22.09,22.11,22.08,22.11,35200.0,13.9077,13.9203,13.9014,13.9203,35200.0
2005-09-12 13:50:00,22.12,22.12,22.05,22.07,43200.0,13.9266,13.9266,13.8825,13.8951,43200.0
2005-09-12 14:00:00,22.07,22.08,22.05,22.08,46200.0,13.8951,13.9014,13.8825,13.9014,46200.0
2005-09-12 14:10:00,22.08,22.09,22.05,22.06,70600.0,13.9014,13.9077,13.8825,13.8888,70600.0
2005-09-12 14:20:00,22.06,22.07,22.0,22.02,59800.0,13.8888,13.8951,13.851,13.8636,59800.0
2005-09-12 14:30:00,22.02,22.06,22.0,22.02,64400.0,13.8636,13.8888,13.851,13.8636,64400.0
2005-09-12 14:40:00,22.03,22.07,22.03,22.07,43200.0,13.8699,13.8951,13.8699,13.8951,43200.0
2005-09-12 14:50:00,22.06,22.07,22.05,22.07,37600.0,13.8888,13.8951,13.8825,13.8951,37600.0
2005-09-12 15:00:00,22.07,22.09,22.06,22.07,74600.0,13.8951,13.9077,13.8888,13.8951,74600.0
2005-09-12 15:10:00,22.07,22.14,22.07,22.13,92800.0,13.8951,13.9392,13.8951,13.9329,92800.0
2005-09-12 15:20:00,22.13,22.17,22.12,22.13,108400.0,13.9329,13.9581,13.9266,13.9329,108400.0
2005-09-12 15:30:00,22.12,22.13,22.1,22.13,80200.0,13.9266,13.9329,13.914,13.9329,80200.0
2005-09-12 15:40:00,22.13,22.18,22.09,22.11,140200.0,13.9329,13.9644,13.9077,13.9203,140200.0
2005-09-12 15:50:00,22.11,22.14,22.09,22.14,230800.0,13.9203,13.9392,13.9077,13.9392,230800.0
2005-09-13 09:30:00,21.45,21.56,21.38,21.4,421200.0,13.6642,13.7343,13.6196,13.6324,421200.0
2005-09-13 09:40:00,21.4,21.41,21.28,21.33,377600.0,13.6324,13.6387,13.5559,13.5878,377600.0
2005-09-13 09:50:00,21.34,21.35,21.25,21.31,617000.0,13.5941,13.6005,13.5368,13.575,617000.0
2005-09-13 10:00:00,21.31,21.33,21.26,21.33,209000.0,13.575,13.5878,13.5432,13.5878,209000.0
2005-09-13 10:10:00,21.33,21.4,21.28,21.31,178800.0,13.5878,13.6324,13.5559,13.575,178800.0
2005-09-13 10:20:00,21.33,21.36,21.28,21.34,83200.0,13.5878,13.6069,13.5559,13.5941,83200.0
2005-09-13 10:30:00,21.34,21.38,21.34,21.36,79400.0,13.5941,13.6196,13.5941,13.6069,79400.0
2005-09-13 10:40:00,21.38,21.38,21.28,21.3,101400.0,13.6196,13.6196,13.5559,13.5687,101400.0
2005-09-13 10:50:00,21.29,21.29,21.13,21.21,228000.0,13.5623,13.5623,13.4604,13.5113,228000.0
2005-09-13 11:00:00,21.2,21.3,21.18,21.27,130000.0,13.5049,13.5687,13.4922,13.5495,130000.0
2005-09-13 11:10:00,21.27,21.29,21.24,21.29,79400.0,13.5495,13.5623,13.5304,13.5623,79400.0
2005-09-13 11:20:00,21.29,21.3,21.25,21.25,102400.0,13.5623,13.5687,13.5368,13.5368,102400.0
2005-09-13 11:30:00,21.26,21.28,21.25,21.28,123600.0,13.5432,13.5559,13.5368,13.5559,123600.0
2005-09-13 11:40:00,21.28,21.3,21.27,21.28,72000.0,13.5559,13.5687,13.5495,13.5559,72000.0
2005-09-13 11:50:00,21.27,21.27,21.19,21.21,89800.0,13.5495,13.5495,13.4986,13.5113,89800.0
2005-09-13 12:00:00,21.21,21.22,21.15,21.15,195400.0,13.5113,13.5177,13.4731,13.4731,195400.0
2005-09-13 12:10:00,21.15,21.15,21.07,21.15,137000.0,13.4731,13.4731,13.4221,13.4731,137000.0
2005-09-13 12:20:00,21.15,21.21,21.14,21.17,51400.0,13.4731,13.5113,13.4667,13.4858,51400.0
2005-09-13 12:30:00,21.17,21.17,21.15,21.17,106800.0,13.4858,13.4858,13.4731,13.4858,106800.0
2005-09-13 12:40:00,21.17,21.24,21.16,21.2,83400.0,13.4858,13.5304,13.4795,13.5049,83400.0
2005-09-13 12:50:00,21.2,21.22,21.17,21.18,116400.0,13.5049,13.5177,13.4858,13.4922,116400.0
2005-09-13 13:00:00,21.18,21.18,21.17,21.17,57000.0,13.4922,13.4922,13.4858,13.4858,57000.0
2005-09-13 13:10:00,21.17,21.18,21.15,21.16,68600.0,13.4858,13.4922,13.4731,13.4795,68600.0
2005-09-13 13:20:00,21.16,21.16,21.13,21.16,96800.0,13.4795,13.4795,13.4604,13.4795,96800.0
2005-09-13 13:30:00,21.16,21.2,21.16,21.18,54000.0,13.4795,13.5049,13.4795,13.4922,54000.0
2005-09-13 13:40:00,21.18,21.18,21.16,21.16,30800.0,13.4922,13.4922,13.4795,13.4795,30800.0
2005-09-13 13:50:00,21.15,21.15,21.13,21.13,56000.0,13.4731,13.4731,13.4604,13.4604,56000.0
2005-09-13 14:00:00,21.13,21.13,21.09,21.09,110600.0,13.4604,13.4604,13.4349,13.4349,110600.0
2005-09-13 14:10:00,21.09,21.2,21.09,21.17,112800.0,13.4349,13.5049,13.4349,13.4858,112800.0
2005-09-13 14:20:00,21.17,21.17,21.1,21.15,120400.0,13.4858,13.4858,13.4412,13.4731,120400.0
2005-09-13 14:30:00,21.14,21.14,21.1,21.1,86400.0,13.4667,13.4667,13.4412,13.4412,86400.0
2005-09-13 14:40:00,21.1,21.13,21.09,21.12,162000.0,13.4412,13.4604,13.4349,13.454,162000.0
2005-09-13 14:50:00,21.13,21.15,21.13,21.15,87800.0,13.4604,13.4731,13.4604,13.4731,87800.0
2005-09-13 15:00:00,21.15,21.16,21.14,21.15,314200.0,13.4731,13.4795,13.4667,13.4731,314200.0
2005-09-13 15:10:00,21.15,21.16,21.14,21.15,114800.0,13.4731,13.4795,13.4667,13.4731,114800.0
2005-09-13 15:20:00,21.14,21.18,21.14,21.18,294800.0,13.4667,13.4922,13.4667,13.4922,294800.0
2005-09-13 15:30:00,21.18,21.21,21.14,21.17,246200.0,13.4922,13.5113,13.4667,13.4858,246200.0
2005-09-13 15:40:00,21.17,21.18,21.16,21.18,148400.0,13.4858,13.4922,13.4795,13.4922,148400.0
2005-09-13 15:50:00,21.18,21.19,21.15,21.18,471600.0,13.4922,13.4986,13.4731,13.4922,471600.0
2005-09-14 09:30:00,21.2,21.28,21.15,21.25,326200.0,13.5049,13.5559,13.4731,13.5368,326200.0
2005-09-14 09:40:00,21.25,21.33,21.23,21.32,149800.0,13.5368,13.5878,13.5241,13.5814,149800.0
2005-09-14 09:50:00,21.32,21.39,21.26,21.34,203600.0,13.5814,13.626,13.5432,13.5941,203600.0
2005-09-14 10:00:00,21.35,21.35,21.29,21.3,126200.0,13.6005,13.6005,13.5623,13.5687,126200.0
2005-09-14 10:10:00,21.3,21.34,21.27,21.31,126200.0,13.5687,13.5941,13.5495,13.575,126200.0
2005-09-14 10:20:00,21.3,21.37,21.3,21.34,124400.0,13.5687,13.6132,13.5687,13.5941,124400.0
2005-09-14 10:30:00,21.34,21.35,21.25,21.3,132400.0,13.5941,13.6005,13.5368,13.5687,132400.0
2005-09-14 10:40:00,21.3,21.34,21.25,21.29,85600.0,13.5687,13.5941,13.5368,13.5623,85600.0
2005-09-14 10:50:00,21.3,21.3,21.25,21.27,77800.0,13.5687,13.5687,13.5368,13.5495,77800.0
2005-09-14 11:00:00,21.28,21.34,21.27,21.33,90000.0,13.5559,13.5941,13.5495,13.5878,90000.0
2005-09-14 11:10:00,21.33,21.35,21.3,21.35,57400.0,13.5878,13.6005,13.5687,13.6005,57400.0
2005-09-14 11:20:00,21.35,21.38,21.34,21.38,56600.0,13.6005,13.6196,13.5941,13.6196,56600.0
2005-09-14 11:30:00,21.38,21.48,21.38,21.47,65600.0,13.6196,13.6833,13.6196,13.6769,65600.0
2005-09-14 11:40:00,21.48,21.51,21.42,21.43,58400.0,13.6833,13.7024,13.6451,13.6515,58400.0
2005-09-14 11:50:00,21.43,21.43,21.39,21.4,122400.0,13.6515,13.6515,13.626,13.6324,122400.0
2005-09-14 12:00:00,21.4,21.4,21.36,21.38,127400.0,13.6324,13.6324,13.6069,13.6196,127400.0
2005-09-14 12:10:00,21.36,21.37,21.36,21.36,48200.0,13.6069,13.6132,13.6069,13.6069,48200.0
2005-09-14 12:20:00,21.36,21.39,21.36,21.37,108400.0,13.6069,13.626,13.6069,13.6132,108400.0
2005-09-14 12:30:00,21.37,21.39,21.35,21.35,72800.0,13.6132,13.626,13.6005,13.6005,72800.0
2005-09-14 12:40:00,21.35,21.36,21.32,21.32,52400.0,13.6005,13.6069,13.5814,13.5814,52400.0
2005-09-14 12:50:00,21.32,21.33,21.31,21.31,58400.0,13.5814,13.5878,13.575,13.575,58400.0
2005-09-14 13:00:00,21.32,21.36,21.31,21.36,130800.0,13.5814,13.6069,13.575,13.6069,130800.0
2005-09-14 13:10:00,21.35,21.37,21.32,21.36,50800.0,13.6005,13.6132,13.5814,13.6069,50800.0
2005-09-14 13:20:00,21.36,21.4,21.34,21.39,72400.0,13.6069,13.6324,13.5941,13.626,72400.0
2005-09-14 13:30:00,21.39,21.4,21.37,21.38,54000.0,13.626,13.6324,13.6132,13.6196,54000.0
2005-09-14 13:40:00,21.38,21.4,21.36,21.39,65400.0,13.6196,13.6324,13.6069,13.626,65400.0
2005-09-14 13:50:00,21.39,21.4,21.37,21.39,70200.0,13.626,13.6324,13.6132,13.626,70200.0
2005-09-14 14:00:00,21.38,21.4,21.38,21.38,43800.0,13.6196,13.6324,13.6196,13.6196,43800.0
2005-09-14 14:10:00,21.38,21.38,21.28,21.28,56200.0,13.6196,13.6196,13.5559,13.5559,56200.0
2005-09-14 14:20:00,21.28,21.33,21.28,21.33,37200.0,13.5559,13.5878,13.5559,13.5878,37200.0
2005-09-14 14:30:00,21.32,21.37,21.32,21.34,118000.0,13.5814,13.6132,13.5814,13.5941,118000.0
2005-09-14 14:40:00,21.34,21.34,21.27,21.3,115200.0,13.5941,13.5941,13.5495,13.5687,115200.0
2005-09-14 14:50:00,21.3,21.32,21.28,21.31,88800.0,13.5687,13.5814,13.5559,13.575,88800.0
2005-09-14 15:00:00,21.31,21.35,21.29,21.35,72400.0,13.575,13.6005,13.5623,13.6005,72400.0
2005-09-14 15:10:00,21.36,21.36,21.3,21.34,88200.0,13.6069,13.6069,13.5687,13.5941,88200.0
2005-09-14 15:20:00,21.34,21.41,21.34,21.41,103400.0,13.5941,13.6387,13.5941,13.6387,103400.0
2005-09-14 15:30:00,21.42,21.43,21.41,21.43,168600.0,13.6451,13.6515,13.6387,13.6515,168600.0
2005-09-14 15:40:00,21.43,21.45,21.41,21.43,135600.0,13.6515,13.6642,13.6387,13.6515,135600.0
2005-09-14 15:50:00,21.43,21.46,21.41,21.46,176600.0,13.6515,13.6706,13.6387,13.6706,176600.0
2005-09-15 09:30:00,21.68,21.72,21.63,21.66,162400.0,13.8107,13.8362,13.7789,13.798,162400.0
2005-09-15 09:40:00,21.66,21.7,21.59,21.6,218600.0,13.798,13.8235,13.7534,13.7598,218600.0
2005-09-15 09:50:00,21.6,21.66,21.6,21.64,140400.0,13.7598,13.798,13.7598,13.7852,140400.0
2005-09-15 10:00:00,21.64,21.66,21.61,21.63,126600.0,13.7852,13.798,13.7661,13.7789,126600.0
2005-09-15 10:10:00,21.63,21.65,21.58,21.58,106400.0,13.7789,13.7916,13.747,13.747,106400.0
2005-09-15 10:20:00,21.58,21.6,21.56,21.57,170600.0,13.747,13.7598,13.7343,13.7406,170600.0
2005-09-15 10:30:00,21.58,21.6,21.54,21.55,88000.0,13.747,13.7598,13.7215,13.7279,88000.0
2005-09-15 10:40:00,21.55,21.6,21.52,21.54,251000.0,13.7279,13.7598,13.7088,13.7215,251000.0
2005-09-15 10:50:00,21.54,21.56,21.53,21.53,99600.0,13.7215,13.7343,13.7152,13.7152,99600.0
2005-09-15 11:00:00,21.53,21.59,21.51,21.55,136600.0,13.7152,13.7534,13.7024,13.7279,136600.0
2005-09-15 11:10:00,21.55,21.56,21.53,21.54,58800.0,13.7279,13.7343,13.7152,13.7215,58800.0
2005-09-15 11:20:00,21.54,21.55,21.49,21.51,109600.0,13.7215,13.7279,13.6897,13.7024,109600.0
2005-09-15 11:30:00,21.51,21.54,21.51,21.54,42600.0,13.7024,13.7215,13.7024,13.7215,42600.0
2005-09-15 11:40:00,21.53,21.54,21.5,21.51,34000.0,13.7152,13.7215,13.6961,13.7024,34000.0
2005-09-15 11:50:00,21.5,21.53,21.35,21.36,104000.0,13.6961,13.7152,13.6005,13.6069,104000.0
2005-09-15 12:00:00,21.36,21.44,21.33,21.38,127200.0,13.6069,13.6578,13.5878,13.6196,127200.0
2005-09-15 12:10:00,21.38,21.47,21.38,21.41,89200.0,13.6196,13.6769,13.6196,13.6387,89200.0
2005-09-15 12:20:00,21.41,21.43,21.38,21.42,81400.0,13.6387,13.6515,13.6196,13.6451,81400.0
2005-09-15 12:30:00,21.42,21.43,21.41,21.42,181000.0,13.6451,13.6515,13.6387,13.6451,181000.0
2005-09-15 12:40:00,21.43,21.46,21.42,21.46,51600.0,13.6515,13.6706,13.6451,13.6706,51600.0
2005-09-15 12:50:00,21.46,21.47,21.45,21.47,29800.0,13.6706,13.6769,13.6642,13.6769,29800.0
2005-09-15 13:00:00,21.47,21.5,21.46,21.5,103200.0,13.6769,13.6961,13.6706,13.6961,103200.0
2005-09-15 13:10:00,21.5,21.5,21.46,21.48,64200.0,13.6961,13.6961,13.6706,13.6833,64200.0
2005-09-15 13:20:00,21.48,21.5,21.47,21.47,34200.0,13.6833,13.6961,13.6769,13.6769,34200.0
2005-09-15 13:30:00,21.47,21.5,21.47,21.5,88800.0,13.6769,13.6961,13.6769,13.6961,88800.0
2005-09-15 13:40:00,21.5,21.58,21.5,21.54,86000.0,13.6961,13.747,13.6961,13.7215,86000.0
2005-09-15 13:50:00,21.54,21.57,21.53,21.53,41000.0,13.7215,13.7406,13.7152,13.7152,41000.0
2005-09-15 14:00:00,21.53,21.53,21.49,21.5,72200.0,13.7152,13.7152,13.6897,13.6961,72200.0
2005-09-15 14:10:00,21.5,21.5,21.48,21.5,57200.0,13.6961,13.6961,13.6833,13.6961,57200.0
2005-09-15 14:20:00,21.5,21.52,21.49,21.51,69600.0,13.6961,13.7088,13.6897,13.7024,69600.0
2005-09-15 14:30:00,21.5,21.57,21.5,21.54,107600.0,13.6961,13.7406,13.6961,13.7215,107600.0
2005-09-15 14:40:00,21.54,21.55,21.5,21.5,30400.0,13.7215,13.7279,13.6961,13.6961,30400.0
2005-09-15 14:50:00,21.5,21.53,21.5,21.51,39800.0,13.6961,13.7152,13.6961,13.7024,39800.0
2005-09-15 15:00:00,21.5,21.52,21.45,21.48,59400.0,13.6961,13.7088,13.6642,13.6833,59400.0
2005-09-15 15:10:00,21.48,21.49,21.46,21.47,60000.0,13.6833,13.6897,13.6706,13.6769,60000.0
2005-09-15 15:20:00,21.47,21.5,21.46,21.5,68000.0,13.6769,13.6961,13.6706,13.6961,68000.0
2005-09-15 15:30:00,21.5,21.5,21.45,21.49,89800.0,13.6961,13.6961,13.6642,13.6897,89800.0
2005-09-15 15:40:00,21.49,21.51,21.48,21.49,64000.0,13.6897,13.7024,13.6833,13.6897,64000.0
2005-09-15 15:50:00,21.49,21.5,21.47,21.49,285000.0,13.6897,13.6961,13.6769,13.6897,285000.0
2005-09-16 09:30:00,21.7,21.93,21.69,21.79,537800.0,13.8235,13.97,13.8171,13.8808,537800.0
2005-09-16 09:40:00,21.79,21.8,21.72,21.78,167800.0,13.8808,13.8872,13.8362,13.8744,167800.0
2005-09-16 09:50:00,21.78,21.85,21.7,21.83,208000.0,13.8744,13.919,13.8235,13.9063,208000.0
2005-09-16 10:00:00,21.82,21.89,21.61,21.86,150800.0,13.8999,13.9445,13.7661,13.9254,150800.0
2005-09-16 10:10:00,21.86,21.92,21.83,21.88,147000.0,13.9254,13.9636,13.9063,13.9381,147000.0
2005-09-16 10:20:00,21.88,21.9,21.83,21.88,106800.0,13.9381,13.9509,13.9063,13.9381,106800.0
2005-09-16 10:30:00,21.89,21.92,21.88,21.9,119800.0,13.9445,13.9636,13.9381,13.9509,119800.0
2005-09-16 10:40:00,21.9,21.9,21.85,21.86,80400.0,13.9509,13.9509,13.919,13.9254,80400.0
2005-09-16 10:50:00,21.86,21.88,21.86,21.88,62800.0,13.9254,13.9381,13.9254,13.9381,62800.0
2005-09-16 11:00:00,21.88,21.92,21.88,21.9,86800.0,13.9381,13.9636,13.9381,13.9509,86800.0
2005-09-16 11:10:00,21.9,21.9,21.83,21.86,61800.0,13.9509,13.9509,13.9063,13.9254,61800.0
2005-09-16 11:20:00,21.86,21.87,21.83,21.83,48800.0,13.9254,13.9318,13.9063,13.9063,48800.0
2005-09-16 11:30:00,21.83,21.83,21.79,21.79,46400.0,13.9063,13.9063,13.8808,13.8808,46400.0
2005-09-16 11:40:00,21.79,21.82,21.72,21.72,57400.0,13.8808,13.8999,13.8362,13.8362,57400.0
2005-09-16 11:50:00,21.72,21.74,21.71,21.73,37800.0,13.8362,13.8489,13.8298,13.8426,37800.0
2005-09-16 12:00:00,21.73,21.74,21.69,21.74,57800.0,13.8426,13.8489,13.8171,13.8489,57800.0
2005-09-16 12:10:00,21.73,21.78,21.73,21.76,110800.0,13.8426,13.8744,13.8426,13.8617,110800.0
2005-09-16 12:20:00,21.77,21.78,21.74,21.77,75800.0,13.8681,13.8744,13.8489,13.8681,75800.0
2005-09-16 12:30:00,21.77,21.78,21.75,21.75,43400.0,13.8681,13.8744,13.8553,13.8553,43400.0
2005-09-16 12:40:00,21.75,21.8,21.75,21.78,153600.0,13.8553,13.8872,13.8553,13.8744,153600.0
2005-09-16 12:50:00,21.77,21.78,21.75,21.75,47200.0,13.8681,13.8744,13.8553,13.8553,47200.0
2005-09-16 13:00:00,21.75,21.75,21.75,21.75,64400.0,13.8553,13.8553,13.8553,13.8553,64400.0
2005-09-16 13:10:00,21.75,21.77,21.75,21.76,56000.0,13.8553,13.8681,13.8553,13.8617,56000.0
2005-09-16 13:20:00,21.75,21.78,21.75,21.77,26000.0,13.8553,13.8744,13.8553,13.8681,26000.0
2005-09-16 13:30:00,21.77,21.82,21.77,21.79,44400.0,13.8681,13.8999,13.8681,13.8808,44400.0
2005-09-16 13:40:00,21.79,21.8,21.77,21.78,52400.0,13.8808,13.8872,13.8681,13.8744,52400.0
2005-09-16 13:50:00,21.79,21.79,21.75,21.78,39200.0,13.8808,13.8808,13.8553,13.8744,39200.0
2005-09-16 14:00:00,21.78,21.79,21.75,21.78,76600.0,13.8744,13.8808,13.8553,13.8744,76600.0
2005-09-16 14:10:00,21.77,21.79,21.77,21.78,22600.0,13.8681,13.8808,13.8681,13.8744,22600.0
2005-09-16 14:20:00,21.78,21.79,21.78,21.78,23400.0,13.8744,13.8808,13.8744,13.8744,23400.0
2005-09-16 14:30:00,21.78,21.78,21.76,21.77,45600.0,13.8744,13.8744,13.8617,13.8681,45600.0
2005-09-16 14:40:00,21.77,21.78,21.74,21.75,46400.0,13.8681,13.8744,13.8489,13.8553,46400.0
2005-09-16 14:50:00,21.75,21.84,21.75,21.78,61400.0,13.8553,13.9126,13.8553,13.8744,61400.0
2005-09-16 15:00:00,21.78,21.83,21.75,21.83,159200.0,13.8744,13.9063,13.8553,13.9063,159200.0
2005-09-16 15:10:00,21.83,21.88,21.82,21.87,80600.0,13.9063,13.9381,13.8999,13.9318,80600.0
2005-09-16 15:20:00,21.87,21.88,21.8,21.8,100400.0,13.9318,13.9381,13.8872,13.8872,100400.0
2005-09-16 15:30:00,21.81,21.84,21.81,21.82,133400.0,13.8935,13.9126,13.8935,13.8999,133400.0
2005-09-16 15:40:00,21.82,21.87,21.81,21.85,136200.0,13.8999,13.9318,13.8935,13.919,136200.0
2005-09-16 15:50:00,21.85,21.89,21.8,21.88,326600.0,13.919,13.9445,13.8872,13.9381,326600.0
2005-09-19 09:30:00,22.18,22.22,22.11,22.18,212200.0,14.1292,14.1547,14.0846,14.1292,212200.0
2005-09-19 09:40:00,22.2,22.26,22.17,22.2,142000.0,14.142,14.1802,14.1229,14.142,142000.0
2005-09-19 09:50:00,22.2,22.23,22.1,22.17,279200.0,14.142,14.1611,14.0783,14.1229,279200.0
2005-09-19 10:00:00,22.17,22.24,22.17,22.2,174000.0,14.1229,14.1675,14.1229,14.142,174000.0
2005-09-19 10:10:00,22.2,22.29,22.2,22.24,117000.0,14.142,14.1993,14.142,14.1675,117000.0
2005-09-19 10:20:00,22.23,22.24,22.15,22.21,113400.0,14.1611,14.1675,14.1101,14.1483,113400.0
2005-09-19 10:30:00,22.21,22.22,22.18,22.2,100200.0,14.1483,14.1547,14.1292,14.142,100200.0
2005-09-19 10:40:00,22.2,22.21,22.16,22.18,100000.0,14.142,14.1483,14.1165,14.1292,100000.0
2005-09-19 10:50:00,22.18,22.23,22.16,22.18,92800.0,14.1292,14.1611,14.1165,14.1292,92800.0
2005-09-19 11:00:00,22.18,22.32,22.18,22.31,105200.0,14.1292,14.2184,14.1292,14.212,105200.0
2005-09-19 11:10:00,22.31,22.38,22.3,22.33,186800.0,14.212,14.2566,14.2057,14.2248,186800.0
2005-09-19 11:20:00,22.33,22.34,22.29,22.33,115600.0,14.2248,14.2312,14.1993,14.2248,115600.0
2005-09-19 11:30:00,22.33,22.34,22.22,22.24,166800.0,14.2248,14.2312,14.1547,14.1675,166800.0
2005-09-19 11:40:00,22.25,22.25,22.18,22.2,106800.0,14.1738,14.1738,14.1292,14.142,106800.0
2005-09-19 11:50:00,22.2,22.22,22.18,22.18,58600.0,14.142,14.1547,14.1292,14.1292,58600.0
2005-09-19 12:00:00,22.18,22.27,22.17,22.27,101400.0,14.1292,14.1866,14.1229,14.1866,101400.0
2005-09-19 12:10:00,22.27,22.27,22.23,22.25,65200.0,14.1866,14.1866,14.1611,14.1738,65200.0
2005-09-19 12:20:00,22.25,22.27,22.23,22.23,42800.0,14.1738,14.1866,14.1611,14.1611,42800.0
2005-09-19 12:30:00,22.24,22.32,22.23,22.29,76400.0,14.1675,14.2184,14.1611,14.1993,76400.0
2005-09-19 12:40:00,22.29,22.29,22.27,22.28,67400.0,14.1993,14.1993,14.1866,14.1929,67400.0
2005-09-19 12:50:00,22.28,22.29,22.24,22.25,131400.0,14.1929,14.1993,14.1675,14.1738,131400.0
2005-09-19 13:00:00,22.26,22.28,22.25,22.25,90000.0,14.1802,14.1929,14.1738,14.1738,90000.0
2005-09-19 13:10:00,22.27,22.28,22.23,22.26,48800.0,14.1866,14.1929,14.1611,14.1802,48800.0
2005-09-19 13:20:00,22.26,22.27,22.18,22.21,67800.0,14.1802,14.1866,14.1292,14.1483,67800.0
2005-09-19 13:30:00,22.2,22.22,22.18,22.21,61000.0,14.142,14.1547,14.1292,14.1483,61000.0
2005-09-19 13:40:00,22.2,22.21,22.11,22.11,96600.0,14.142,14.1483,14.0846,14.0846,96600.0
2005-09-19 13:50:00,22.11,22.11,21.98,22.04,124600.0,14.0846,14.0846,14.0018,14.0401,124600.0
2005-09-19 14:00:00,22.04,22.06,21.99,22.04,131200.0,14.0401,14.0528,14.0082,14.0401,131200.0
2005-09-19 14:10:00,22.05,22.13,22.02,22.13,173200.0,14.0464,14.0974,14.0273,14.0974,173200.0
2005-09-19 14:20:00,22.13,22.13,22.04,22.05,146600.0,14.0974,14.0974,14.0401,14.0464,146600.0
2005-09-19 14:30:00,22.07,22.09,22.04,22.05,121200.0,14.0592,14.0719,14.0401,14.0464,121200.0
2005-09-19 14:40:00,22.05,22.1,22.03,22.08,136000.0,14.0464,14.0783,14.0337,14.0655,136000.0
2005-09-19 14:50:00,22.09,22.1,22.05,22.07,78000.0,14.0719,14.0783,14.0464,14.0592,78000.0
2005-09-19 15:00:00,22.07,22.16,22.06,22.15,150600.0,14.0592,14.1165,14.0528,14.1101,150600.0
2005-09-19 15:10:00,22.15,22.19,22.13,22.18,133800.0,14.1101,14.1356,14.0974,14.1292,133800.0
2005-09-19 15:20:00,22.18,22.23,22.18,22.22,195800.0,14.1292,14.1611,14.1292,14.1547,195800.0
2005-09-19 15:30:00,22.23,22.23,22.18,22.2,125200.0,14.1611,14.1611,14.1292,14.142,125200.0
2005-09-19 15:40:00,22.2,22.25,22.18,22.24,270400.0,14.142,14.1738,14.1292,14.1675,270400.0
2005-09-19 15:50:00,22.23,22.26,22.17,22.2,240400.0,14.1611,14.1802,14.1229,14.142,240400.0
2005-09-20 09:30:00,22.34,22.35,22.2,22.34,129400.0,14.2312,14.2375,14.142,14.2312,129400.0
2005-09-20 09:40:00,22.35,22.5,22.32,22.5,177800.0,14.2375,14.3331,14.2184,14.3331,177800.0
2005-09-20 09:50:00,22.5,22.65,22.44,22.52,281800.0,14.3331,14.4286,14.2949,14.3458,281800.0
2005-09-20 10:00:00,22.53,22.57,22.44,22.57,315000.0,14.3522,14.3777,14.2949,14.3777,315000.0
2005-09-20 10:10:00,22.57,22.61,22.54,22.58,297600.0,14.3777,14.4032,14.3586,14.384,297600.0
2005-09-20 10:20:00,22.58,22.64,22.52,22.55,415200.0,14.384,14.4223,14.3458,14.3649,415200.0
2005-09-20 10:30:00,22.55,22.56,22.48,22.52,201600.0,14.3649,14.3713,14.3203,14.3458,201600.0
2005-09-20 10:40:00,22.52,22.55,22.45,22.49,192400.0,14.3458,14.3649,14.3012,14.3267,192400.0
2005-09-20 10:50:00,22.49,22.5,22.46,22.49,249200.0,14.3267,14.3331,14.3076,14.3267,249200.0
2005-09-20 11:00:00,22.49,22.59,22.48,22.52,426800.0,14.3267,14.3904,14.3203,14.3458,426800.0
2005-09-20 11:10:00,22.5,22.52,22.47,22.5,131600.0,14.3331,14.3458,14.314,14.3331,131600.0
2005-09-20 11:20:00,22.5,22.52,22.47,22.5,240200.0,14.3331,14.3458,14.314,14.3331,240200.0
2005-09-20 11:30:00,22.5,22.53,22.48,22.48,365800.0,14.3331,14.3522,14.3203,14.3203,365800.0
2005-09-20 11:40:00,22.48,22.48,22.43,22.45,152800.0,14.3203,14.3203,14.2885,14.3012,152800.0
2005-09-20 11:50:00,22.45,22.52,22.45,22.52,76000.0,14.3012,14.3458,14.3012,14.3458,76000.0
2005-09-20 12:00:00,22.52,22.53,22.5,22.52,104200.0,14.3458,14.3522,14.3331,14.3458,104200.0
2005-09-20 12:10:00,22.52,22.52,22.5,22.51,130400.0,14.3458,14.3458,14.3331,14.3395,130400.0
2005-09-20 12:20:00,22.51,22.51,22.5,22.5,118600.0,14.3395,14.3395,14.3331,14.3331,118600.0
2005-09-20 12:30:00,22.5,22.51,22.5,22.5,124000.0,14.3331,14.3395,14.3331,14.3331,124000.0
2005-09-20 12:40:00,22.5,22.52,22.49,22.5,197600.0,14.3331,14.3458,14.3267,14.3331,197600.0
2005-09-20 12:50:00,22.5,22.51,22.5,22.5,34400.0,14.3331,14.3395,14.3331,14.3331,34400.0
2005-09-20 13:00:00,22.5,22.5,22.49,22.5,57200.0,14.3331,14.3331,14.3267,14.3331,57200.0
2005-09-20 13:10:00,22.5,22.52,22.49,22.5,81200.0,14.3331,14.3458,14.3267,14.3331,81200.0
2005-09-20 13:20:00,22.5,22.53,22.5,22.52,110800.0,14.3331,14.3522,14.3331,14.3458,110800.0
2005-09-20 13:30:00,22.52,22.56,22.5,22.54,74000.0,14.3458,14.3713,14.3331,14.3586,74000.0
2005-09-20 13:40:00,22.55,22.55,22.49,22.49,56200.0,14.3649,14.3649,14.3267,14.3267,56200.0
2005-09-20 13:50:00,22.5,22.52,22.49,22.5,196600.0,14.3331,14.3458,14.3267,14.3331,196600.0
2005-09-20 14:00:00,22.5,22.52,22.5,22.5,103400.0,14.3331,14.3458,14.3331,14.3331,103400.0
2005-09-20 14:10:00,22.5,22.5,22.45,22.49,165800.0,14.3331,14.3331,14.3012,14.3267,165800.0
2005-09-20 14:20:00,22.47,22.49,22.43,22.43,264800.0,14.314,14.3267,14.2885,14.2885,264800.0
2005-09-20 14:30:00,22.43,22.45,22.42,22.43,300400.0,14.2885,14.3012,14.2821,14.2885,300400.0
2005-09-20 14:40:00,22.44,22.44,22.35,22.36,395600.0,14.2949,14.2949,14.2375,14.2439,395600.0
2005-09-20 14:50:00,22.36,22.37,22.16,22.25,399600.0,14.2439,14.2503,14.1165,14.1738,399600.0
2005-09-20 15:00:00,22.25,22.26,22.14,22.18,316600.0,14.1738,14.1802,14.1038,14.1292,316600.0
2005-09-20 15:10:00,22.18,22.21,22.17,22.21,218200.0,14.1292,14.1483,14.1229,14.1483,218200.0
2005-09-20 15:20:00,22.2,22.22,22.15,22.15,269000.0,14.142,14.1547,14.1101,14.1101,269000.0
2005-09-20 15:30:00,22.16,22.18,22.11,22.14,206400.0,14.1165,14.1292,14.0846,14.1038,206400.0
2005-09-20 15:40:00,22.14,22.15,22.08,22.13,268800.0,14.1038,14.1101,14.0655,14.0974,268800.0
2005-09-20 15:50:00,22.12,22.17,22.11,22.17,343200.0,14.091,14.1229,14.0846,14.1229,343200.0
2005-09-21 09:30:00,22.2,22.5,22.2,22.42,228400.0,14.142,14.3331,14.142,14.2821,228400.0
2005-09-21 09:40:00,22.43,22.46,22.29,22.34,224200.0,14.2885,14.3076,14.1993,14.2312,224200.0
2005-09-21 09:50:00,22.33,22.38,22.32,22.34,158200.0,14.2248,14.2566,14.2184,14.2312,158200.0
2005-09-21 10:00:00,22.35,22.41,22.35,22.41,75400.0,14.2375,14.2758,14.2375,14.2758,75400.0
2005-09-21 10:10:00,22.41,22.55,22.4,22.55,94600.0,14.2758,14.3649,14.2694,14.3649,94600.0
2005-09-21 10:20:00,22.55,22.6,22.54,22.56,130400.0,14.3649,14.3968,14.3586,14.3713,130400.0
2005-09-21 10:30:00,22.57,22.57,22.53,22.57,94000.0,14.3777,14.3777,14.3522,14.3777,94000.0
2005-09-21 10:40:00,22.56,22.61,22.54,22.61,133200.0,14.3713,14.4032,14.3586,14.4032,133200.0
2005-09-21 10:50:00,22.61,22.63,22.58,22.58,103800.0,14.4032,14.4159,14.384,14.384,103800.0
2005-09-21 11:00:00,22.59,22.59,22.52,22.56,116000.0,14.3904,14.3904,14.3458,14.3713,116000.0
2005-09-21 11:10:00,22.57,22.58,22.53,22.58,164000.0,14.3777,14.384,14.3522,14.384,164000.0
2005-09-21 11:20:00,22.56,22.58,22.54,22.58,106200.0,14.3713,14.384,14.3586,14.384,106200.0
2005-09-21 11:30:00,22.57,22.63,22.55,22.55,135600.0,14.3777,14.4159,14.3649,14.3649,135600.0
2005-09-21 11:40:00,22.56,22.59,22.53,22.56,71000.0,14.3713,14.3904,14.3522,14.3713,71000.0
2005-09-21 11:50:00,22.56,22.58,22.54,22.56,87000.0,14.3713,14.384,14.3586,14.3713,87000.0
2005-09-21 12:00:00,22.55,22.57,22.53,22.57,81600.0,14.3649,14.3777,14.3522,14.3777,81600.0
2005-09-21 12:10:00,22.57,22.61,22.55,22.55,65400.0,14.3777,14.4032,14.3649,14.3649,65400.0
2005-09-21 12:20:00,22.55,22.56,22.54,22.54,57200.0,14.3649,14.3713,14.3586,14.3586,57200.0
2005-09-21 12:30:00,22.54,22.58,22.53,22.57,155600.0,14.3586,14.384,14.3522,14.3777,155600.0
2005-09-21 12:40:00,22.57,22.65,22.56,22.58,143800.0,14.3777,14.4286,14.3713,14.384,143800.0
2005-09-21 12:50:00,22.58,22.61,22.57,22.58,112800.0,14.384,14.4032,14.3777,14.384,112800.0
2005-09-21 13:00:00,22.58,22.59,22.56,22.56,119200.0,14.384,14.3904,14.3713,14.3713,119200.0
2005-09-21 13:10:00,22.56,22.56,22.55,22.56,68200.0,14.3713,14.3713,14.3649,14.3713,68200.0
2005-09-21 13:20:00,22.56,22.58,22.54,22.57,78600.0,14.3713,14.384,14.3586,14.3777,78600.0
2005-09-21 13:30:00,22.57,22.61,22.57,22.59,78000.0,14.3777,14.4032,14.3777,14.3904,78000.0
2005-09-21 13:40:00,22.59,22.62,22.58,22.6,62400.0,14.3904,14.4095,14.384,14.3968,62400.0
2005-09-21 13:50:00,22.6,22.62,22.59,22.61,48400.0,14.3968,14.4095,14.3904,14.4032,48400.0
2005-09-21 14:00:00,22.61,22.61,22.58,22.59,48400.0,14.4032,14.4032,14.384,14.3904,48400.0
2005-09-21 14:10:00,22.6,22.61,22.59,22.6,136200.0,14.3968,14.4032,14.3904,14.3968,136200.0
2005-09-21 14:20:00,22.6,22.7,22.6,22.66,142400.0,14.3968,14.4605,14.3968,14.435,142400.0
2005-09-21 14:30:00,22.67,22.68,22.65,22.67,106800.0,14.4414,14.4477,14.4286,14.4414,106800.0
2005-09-21 14:40:00,22.68,22.74,22.68,22.72,135800.0,14.4477,14.486,14.4477,14.4732,135800.0
2005-09-21 14:50:00,22.72,22.75,22.68,22.7,132200.0,14.4732,14.4923,14.4477,14.4605,132200.0
2005-09-21 15:00:00,22.7,22.71,22.67,22.67,129400.0,14.4605,14.4669,14.4414,14.4414,129400.0
2005-09-21 15:10:00,22.67,22.68,22.63,22.65,219800.0,14.4414,14.4477,14.4159,14.4286,219800.0
2005-09-21 15:20:00,22.66,22.68,22.53,22.54,221600.0,14.435,14.4477,14.3522,14.3586,221600.0
2005-09-21 15:30:00,22.53,22.62,22.5,22.61,182400.0,14.3522,14.4095,14.3331,14.4032,182400.0
2005-09-21 15:40:00,22.61,22.66,22.61,22.64,280600.0,14.4032,14.435,14.4032,14.4223,280600.0
2005-09-21 15:50:00,22.64,22.65,22.63,22.65,407400.0,14.4223,14.4286,14.4159,14.4286,407400.0
2005-09-22 09:30:00,22.8,22.84,22.71,22.78,211400.0,14.5242,14.5497,14.4669,14.5114,211400.0
2005-09-22 09:40:00,22.79,22.81,22.65,22.65,191400.0,14.5178,14.5306,14.4286,14.4286,191400.0
2005-09-22 09:50:00,22.65,22.67,22.5,22.6,180000.0,14.4286,14.4414,14.3331,14.3968,180000.0
2005-09-22 10:00:00,22.61,22.66,22.55,22.59,509000.0,14.4032,14.435,14.3649,14.3904,509000.0
2005-09-22 10:10:00,22.55,22.57,22.46,22.5,259600.0,14.3649,14.3777,14.3076,14.3331,259600.0
2005-09-22 10:20:00,22.5,22.5,22.37,22.44,219000.0,14.3331,14.3331,14.2503,14.2949,219000.0
2005-09-22 10:30:00,22.44,22.46,22.35,22.43,117000.0,14.2949,14.3076,14.2375,14.2885,117000.0
2005-09-22 10:40:00,22.43,22.5,22.43,22.48,162800.0,14.2885,14.3331,14.2885,14.3203,162800.0
2005-09-22 10:50:00,22.48,22.51,22.41,22.43,171600.0,14.3203,14.3395,14.2758,14.2885,171600.0
2005-09-22 11:00:00,22.43,22.49,22.43,22.43,171000.0,14.2885,14.3267,14.2885,14.2885,171000.0
2005-09-22 11:10:00,22.44,22.46,22.43,22.45,100000.0,14.2949,14.3076,14.2885,14.3012,100000.0
2005-09-22 11:20:00,22.45,22.46,22.4,22.41,79600.0,14.3012,14.3076,14.2694,14.2758,79600.0
2005-09-22 11:30:00,22.4,22.43,22.36,22.42,90600.0,14.2694,14.2885,14.2439,14.2821,90600.0
2005-09-22 11:40:00,22.42,22.43,22.38,22.4,85400.0,14.2821,14.2885,14.2566,14.2694,85400.0
2005-09-22 11:50:00,22.4,22.42,22.38,22.39,59000.0,14.2694,14.2821,14.2566,14.263,59000.0
2005-09-22 12:00:00,22.4,22.41,22.38,22.41,63200.0,14.2694,14.2758,14.2566,14.2758,63200.0
2005-09-22 12:10:00,22.41,22.45,22.39,22.43,92800.0,14.2758,14.3012,14.263,14.2885,92800.0
2005-09-22 12:20:00,22.43,22.43,22.4,22.42,78800.0,14.2885,14.2885,14.2694,14.2821,78800.0
2005-09-22 12:30:00,22.42,22.75,22.4,22.46,84800.0,14.2821,14.4923,14.2694,14.3076,84800.0
2005-09-22 12:40:00,22.45,22.45,22.39,22.42,44600.0,14.3012,14.3012,14.263,14.2821,44600.0
2005-09-22 12:50:00,22.42,22.47,22.42,22.46,65200.0,14.2821,14.314,14.2821,14.3076,65200.0
2005-09-22 13:00:00,22.46,22.47,22.41,22.42,41400.0,14.3076,14.314,14.2758,14.2821,41400.0
2005-09-22 13:10:00,22.42,22.5,22.41,22.48,66600.0,14.2821,14.3331,14.2758,14.3203,66600.0
2005-09-22 13:20:00,22.47,22.47,22.41,22.41,64600.0,14.314,14.314,14.2758,14.2758,64600.0
2005-09-22 13:30:00,22.42,22.42,22.38,22.4,225000.0,14.2821,14.2821,14.2566,14.2694,225000.0
2005-09-22 13:40:00,22.41,22.53,22.41,22.42,92400.0,14.2758,14.3522,14.2758,14.2821,92400.0
2005-09-22 13:50:00,22.42,22.48,22.4,22.43,92000.0,14.2821,14.3203,14.2694,14.2885,92000.0
2005-09-22 14:00:00,22.43,22.48,22.43,22.45,64600.0,14.2885,14.3203,14.2885,14.3012,64600.0
2005-09-22 14:10:00,22.45,22.45,22.36,22.42,322200.0,14.3012,14.3012,14.2439,14.2821,322200.0
2005-09-22 14:20:00,22.43,22.47,22.42,22.46,90200.0,14.2885,14.314,14.2821,14.3076,90200.0
2005-09-22 14:30:00,22.46,22.46,22.4,22.41,117200.0,14.3076,14.3076,14.2694,14.2758,117200.0
2005-09-22 14:40:00,22.41,22.42,22.4,22.4,132200.0,14.2758,14.2821,14.2694,14.2694,132200.0
2005-09-22 14:50:00,22.4,22.42,22.39,22.41,124200.0,14.2694,14.2821,14.263,14.2758,124200.0
2005-09-22 15:00:00,22.4,22.46,22.39,22.45,113200.0,14.2694,14.3076,14.263,14.3012,113200.0
2005-09-22 15:10:00,22.45,22.48,22.42,22.43,147600.0,14.3012,14.3203,14.2821,14.2885,147600.0
2005-09-22 15:20:00,22.43,22.5,22.43,22.5,180200.0,14.2885,14.3331,14.2885,14.3331,180200.0
2005-09-22 15:30:00,22.5,22.52,22.47,22.47,321200.0,14.3331,14.3458,14.314,14.314,321200.0
2005-09-22 15:40:00,22.47,22.5,22.47,22.5,251800.0,14.314,14.3331,14.314,14.3331,251800.0
2005-09-22 15:50:00,22.5,22.52,22.49,22.5,397400.0,14.3331,14.3458,14.3267,14.3331,397400.0
2005-09-23 09:30:00,22.4,22.4,22.26,22.35,122800.0,14.2694,14.2694,14.1802,14.2375,122800.0
2005-09-23 09:40:00,22.34,22.56,22.27,22.45,118000.0,14.2312,14.3713,14.1866,14.3012,118000.0
2005-09-23 09:50:00,22.47,22.48,22.34,22.41,89000.0,14.314,14.3203,14.2312,14.2758,89000.0
2005-09-23 10:00:00,22.41,22.41,22.35,22.35,91200.0,14.2758,14.2758,14.2375,14.2375,91200.0
2005-09-23 10:10:00,22.35,22.37,22.27,22.32,72800.0,14.2375,14.2503,14.1866,14.2184,72800.0
2005-09-23 10:20:00,22.33,22.44,22.32,22.39,896000.0,14.2248,14.2949,14.2184,14.263,896000.0
2005-09-23 10:30:00,22.41,22.41,22.35,22.36,53200.0,14.2758,14.2758,14.2375,14.2439,53200.0
2005-09-23 10:40:00,22.36,22.45,22.36,22.43,69000.0,14.2439,14.3012,14.2439,14.2885,69000.0
2005-09-23 10:50:00,22.43,22.47,22.41,22.46,213600.0,14.2885,14.314,14.2758,14.3076,213600.0
2005-09-23 11:00:00,22.46,22.51,22.44,22.46,120800.0,14.3076,14.3395,14.2949,14.3076,120800.0
2005-09-23 11:10:00,22.46,22.53,22.46,22.52,40800.0,14.3076,14.3522,14.3076,14.3458,40800.0
2005-09-23 11:20:00,22.52,22.56,22.5,22.52,54200.0,14.3458,14.3713,14.3331,14.3458,54200.0
2005-09-23 11:30:00,22.54,22.56,22.54,22.56,126000.0,14.3586,14.3713,14.3586,14.3713,126000.0
2005-09-23 11:40:00,22.56,22.59,22.55,22.56,175600.0,14.3713,14.3904,14.3649,14.3713,175600.0
2005-09-23 11:50:00,22.56,22.59,22.54,22.56,63400.0,14.3713,14.3904,14.3586,14.3713,63400.0
2005-09-23 12:00:00,22.54,22.55,22.5,22.55,65600.0,14.3586,14.3649,14.3331,14.3649,65600.0
2005-09-23 12:10:00,22.54,22.57,22.54,22.55,59000.0,14.3586,14.3777,14.3586,14.3649,59000.0
2005-09-23 12:20:00,22.55,22.56,22.49,22.52,72800.0,14.3649,14.3713,14.3267,14.3458,72800.0
2005-09-23 12:30:00,22.52,22.54,22.5,22.5,51200.0,14.3458,14.3586,14.3331,14.3331,51200.0
2005-09-23 12:40:00,22.51,22.56,22.51,22.53,51600.0,14.3395,14.3713,14.3395,14.3522,51600.0
2005-09-23 12:50:00,22.53,22.54,22.5,22.53,31200.0,14.3522,14.3586,14.3331,14.3522,31200.0
2005-09-23 13:00:00,22.52,22.57,22.49,22.57,63200.0,14.3458,14.3777,14.3267,14.3777,63200.0
2005-09-23 13:10:00,22.57,22.63,22.56,22.63,77400.0,14.3777,14.4159,14.3713,14.4159,77400.0
2005-09-23 13:20:00,22.63,22.66,22.62,22.64,27200.0,14.4159,14.435,14.4095,14.4223,27200.0
2005-09-23 13:30:00,22.62,22.67,22.62,22.65,65000.0,14.4095,14.4414,14.4095,14.4286,65000.0
2005-09-23 13:40:00,22.65,22.65,22.6,22.61,44400.0,14.4286,14.4286,14.3968,14.4032,44400.0
2005-09-23 13:50:00,22.61,22.65,22.59,22.63,58400.0,14.4032,14.4286,14.3904,14.4159,58400.0
2005-09-23 14:00:00,22.63,22.64,22.61,22.62,69800.0,14.4159,14.4223,14.4032,14.4095,69800.0
2005-09-23 14:10:00,22.63,22.63,22.59,22.61,121600.0,14.4159,14.4159,14.3904,14.4032,121600.0
2005-09-23 14:20:00,22.6,22.64,22.59,22.63,87400.0,14.3968,14.4223,14.3904,14.4159,87400.0
2005-09-23 14:30:00,22.63,22.71,22.61,22.71,104400.0,14.4159,14.4669,14.4032,14.4669,104400.0
2005-09-23 14:40:00,22.71,22.75,22.67,22.75,124800.0,14.4669,14.4923,14.4414,14.4923,124800.0
2005-09-23 14:50:00,22.75,22.82,22.74,22.78,273800.0,14.4923,14.5369,14.486,14.5114,273800.0
2005-09-23 15:00:00,22.78,22.86,22.77,22.86,173200.0,14.5114,14.5624,14.5051,14.5624,173200.0
2005-09-23 15:10:00,22.85,22.89,22.78,22.86,187400.0,14.556,14.5815,14.5114,14.5624,187400.0
2005-09-23 15:20:00,22.86,22.89,22.84,22.86,157400.0,14.5624,14.5815,14.5497,14.5624,157400.0
2005-09-23 15:30:00,22.87,22.93,22.87,22.88,248800.0,14.5688,14.607,14.5688,14.5752,248800.0
2005-09-23 15:40:00,22.88,22.89,22.8,22.81,191600.0,14.5752,14.5815,14.5242,14.5306,191600.0
2005-09-23 15:50:00,22.81,22.86,22.8,22.85,249400.0,14.5306,14.5624,14.5242,14.556,249400.0
2005-09-26 09:30:00,22.88,22.94,22.65,22.72,233200.0,14.5752,14.6134,14.4286,14.4732,233200.0
2005-09-26 09:40:00,22.71,22.82,22.71,22.8,186000.0,14.4669,14.5369,14.4669,14.5242,186000.0
2005-09-26 09:50:00,22.8,22.86,22.73,22.8,187200.0,14.5242,14.5624,14.4796,14.5242,187200.0
2005-09-26 10:00:00,22.81,22.97,22.79,22.8,139000.0,14.5306,14.6325,14.5178,14.5242,139000.0
2005-09-26 10:10:00,22.8,23.12,22.8,23.01,243800.0,14.5242,14.728,14.5242,14.658,243800.0
2005-09-26 10:20:00,23.0,23.04,22.87,22.98,367400.0,14.6516,14.6771,14.5688,14.6389,367400.0
2005-09-26 10:30:00,22.98,23.06,22.97,23.0,218800.0,14.6389,14.6898,14.6325,14.6516,218800.0
2005-09-26 10:40:00,23.0,23.11,23.0,23.06,159600.0,14.6516,14.7217,14.6516,14.6898,159600.0
2005-09-26 10:50:00,23.07,23.29,23.06,23.25,202800.0,14.6962,14.8363,14.6898,14.8109,202800.0
2005-09-26 11:00:00,23.24,23.25,23.21,23.25,151400.0,14.8045,14.8109,14.7854,14.8109,151400.0
2005-09-26 11:10:00,23.24,23.25,23.15,23.25,188800.0,14.8045,14.8109,14.7471,14.8109,188800.0
2005-09-26 11:20:00,23.25,23.26,23.14,23.15,300600.0,14.8109,14.8172,14.7408,14.7471,300600.0
2005-09-26 11:30:00,23.15,23.23,23.1,23.22,190800.0,14.7471,14.7981,14.7153,14.7917,190800.0
2005-09-26 11:40:00,23.22,23.35,23.21,23.34,233600.0,14.7917,14.8746,14.7854,14.8682,233600.0
2005-09-26 11:50:00,23.34,23.42,23.3,23.34,181400.0,14.8682,14.9191,14.8427,14.8682,181400.0
2005-09-26 12:00:00,23.34,23.43,23.34,23.41,210200.0,14.8682,14.9255,14.8682,14.9128,210200.0
2005-09-26 12:10:00,23.41,23.54,23.4,23.48,440200.0,14.9128,14.9956,14.9064,14.9574,440200.0
2005-09-26 12:20:00,23.48,23.55,23.46,23.54,301000.0,14.9574,15.002,14.9446,14.9956,301000.0
2005-09-26 12:30:00,23.55,23.59,23.52,23.59,747600.0,15.002,15.0274,14.9828,15.0274,747600.0
2005-09-26 12:40:00,23.6,23.64,23.57,23.61,348600.0,15.0338,15.0593,15.0147,15.0402,348600.0
2005-09-26 12:50:00,23.61,23.68,23.61,23.63,175000.0,15.0402,15.0848,15.0402,15.0529,175000.0
2005-09-26 13:00:00,23.64,23.67,23.56,23.56,210400.0,15.0593,15.0784,15.0083,15.0083,210400.0
2005-09-26 13:10:00,23.59,23.67,23.43,23.64,230200.0,15.0274,15.0784,14.9255,15.0593,230200.0
2005-09-26 13:20:00,23.64,23.68,23.59,23.66,102600.0,15.0593,15.0848,15.0274,15.072,102600.0
2005-09-26 13:30:00,23.66,23.68,23.6,23.63,199200.0,15.072,15.0848,15.0338,15.0529,199200.0
2005-09-26 13:40:00,23.63,23.66,23.61,23.63,294000.0,15.0529,15.072,15.0402,15.0529,294000.0
2005-09-26 13:50:00,23.63,23.67,23.57,23.62,230400.0,15.0529,15.0784,15.0147,15.0466,230400.0
2005-09-26 14:00:00,23.63,23.66,23.6,23.63,114400.0,15.0529,15.072,15.0338,15.0529,114400.0
2005-09-26 14:10:00,23.63,23.64,23.6,23.61,599600.0,15.0529,15.0593,15.0338,15.0402,599600.0
2005-09-26 14:20:00,23.61,23.63,23.51,23.52,372400.0,15.0402,15.0529,14.9765,14.9828,372400.0
2005-09-26 14:30:00,23.51,23.58,23.51,23.57,158600.0,14.9765,15.0211,14.9765,15.0147,158600.0
2005-09-26 14:40:00,23.56,23.57,23.48,23.49,194000.0,15.0083,15.0147,14.9574,14.9637,194000.0
2005-09-26 14:50:00,23.49,23.58,23.49,23.56,109400.0,14.9637,15.0211,14.9637,15.0083,109400.0
2005-09-26 15:00:00,23.56,23.64,23.52,23.62,213000.0,15.0083,15.0593,14.9828,15.0466,213000.0
2005-09-26 15:10:00,23.63,23.64,23.58,23.62,179400.0,15.0529,15.0593,15.0211,15.0466,179400.0
2005-09-26 15:20:00,23.61,23.61,23.55,23.6,219200.0,15.0402,15.0402,15.002,15.0338,219200.0
2005-09-26 15:30:00,23.6,23.64,23.6,23.63,261800.0,15.0338,15.0593,15.0338,15.0529,261800.0
2005-09-26 15:40:00,23.63,23.68,23.61,23.67,317800.0,15.0529,15.0848,15.0402,15.0784,317800.0
2005-09-26 15:50:00,23.67,23.67,23.52,23.52,634600.0,15.0784,15.0784,14.9828,14.9828,634600.0
2005-09-27 09:30:00,23.53,23.68,23.3,23.38,347600.0,14.9892,15.0848,14.8427,14.8937,347600.0
2005-09-27 09:40:00,23.38,23.53,23.37,23.5,264400.0,14.8937,14.9892,14.8873,14.9701,264400.0
2005-09-27 09:50:00,23.5,23.71,23.49,23.71,232800.0,14.9701,15.1039,14.9637,15.1039,232800.0
2005-09-27 10:00:00,23.71,23.72,23.48,23.48,226200.0,15.1039,15.1103,14.9574,14.9574,226200.0
2005-09-27 10:10:00,23.47,23.64,23.47,23.56,299800.0,14.951,15.0593,14.951,15.0083,299800.0
2005-09-27 10:20:00,23.56,23.67,23.5,23.66,310000.0,15.0083,15.0784,14.9701,15.072,310000.0
2005-09-27 10:30:00,23.68,23.7,23.59,23.62,409400.0,15.0848,15.0975,15.0274,15.0466,409400.0
2005-09-27 10:40:00,23.61,23.64,23.55,23.61,114800.0,15.0402,15.0593,15.002,15.0402,114800.0
2005-09-27 10:50:00,23.61,23.71,23.58,23.58,285200.0,15.0402,15.1039,15.0211,15.0211,285200.0
2005-09-27 11:00:00,23.59,23.61,23.58,23.58,146400.0,15.0274,15.0402,15.0211,15.0211,146400.0
2005-09-27 11:10:00,23.58,23.59,23.5,23.57,261600.0,15.0211,15.0274,14.9701,15.0147,261600.0
2005-09-27 11:20:00,23.58,23.58,23.38,23.38,217200.0,15.0211,15.0211,14.8937,14.8937,217200.0
2005-09-27 11:30:00,23.38,23.41,23.33,23.34,143600.0,14.8937,14.9128,14.8618,14.8682,143600.0
2005-09-27 11:40:00,23.34,23.43,23.28,23.43,120800.0,14.8682,14.9255,14.83,14.9255,120800.0
2005-09-27 11:50:00,23.43,23.46,23.34,23.36,144400.0,14.9255,14.9446,14.8682,14.8809,144400.0
2005-09-27 12:00:00,23.37,23.42,23.34,23.35,124200.0,14.8873,14.9191,14.8682,14.8746,124200.0
2005-09-27 12:10:00,23.33,23.41,23.33,23.4,53400.0,14.8618,14.9128,14.8618,14.9064,53400.0
2005-09-27 12:20:00,23.4,23.41,23.35,23.36,64600.0,14.9064,14.9128,14.8746,14.8809,64600.0
2005-09-27 12:30:00,23.36,23.37,23.35,23.36,81200.0,14.8809,14.8873,14.8746,14.8809,81200.0
2005-09-27 12:40:00,23.36,23.41,23.32,23.4,125600.0,14.8809,14.9128,14.8554,14.9064,125600.0
2005-09-27 12:50:00,23.4,23.42,23.35,23.39,76600.0,14.9064,14.9191,14.8746,14.9,76600.0
2005-09-27 13:00:00,23.39,23.43,23.34,23.42,92600.0,14.9,14.9255,14.8682,14.9191,92600.0
2005-09-27 13:10:00,23.42,23.44,23.36,23.38,104400.0,14.9191,14.9319,14.8809,14.8937,104400.0
2005-09-27 13:20:00,23.38,23.39,23.36,23.37,77400.0,14.8937,14.9,14.8809,14.8873,77400.0
2005-09-27 13:30:00,23.36,23.43,23.36,23.4,95200.0,14.8809,14.9255,14.8809,14.9064,95200.0
2005-09-27 13:40:00,23.4,23.46,23.36,23.46,128400.0,14.9064,14.9446,14.8809,14.9446,128400.0
2005-09-27 13:50:00,23.46,23.52,23.42,23.43,109800.0,14.9446,14.9828,14.9191,14.9255,109800.0
2005-09-27 14:00:00,23.42,23.5,23.42,23.44,185200.0,14.9191,14.9701,14.9191,14.9319,185200.0
2005-09-27 14:10:00,23.44,23.52,23.44,23.49,275000.0,14.9319,14.9828,14.9319,14.9637,275000.0
2005-09-27 14:20:00,23.5,23.52,23.49,23.52,79600.0,14.9701,14.9828,14.9637,14.9828,79600.0
2005-09-27 14:30:00,23.52,23.55,23.5,23.52,281600.0,14.9828,15.002,14.9701,14.9828,281600.0
2005-09-27 14:40:00,23.52,23.53,23.49,23.5,273000.0,14.9828,14.9892,14.9637,14.9701,273000.0
2005-09-27 14:50:00,23.5,23.54,23.45,23.52,244200.0,14.9701,14.9956,14.9383,14.9828,244200.0
2005-09-27 15:00:00,23.53,23.6,23.52,23.59,528200.0,14.9892,15.0338,14.9828,15.0274,528200.0
2005-09-27 15:10:00,23.6,23.66,23.6,23.63,238600.0,15.0338,15.072,15.0338,15.0529,238600.0
2005-09-27 15:20:00,23.63,23.73,23.63,23.72,325200.0,15.0529,15.1166,15.0529,15.1103,325200.0
2005-09-27 15:30:00,23.72,23.72,23.53,23.53,618600.0,15.1103,15.1103,14.9892,14.9892,618600.0
2005-09-27 15:40:00,23.53,23.54,23.48,23.5,283800.0,14.9892,14.9956,14.9574,14.9701,283800.0
2005-09-27 15:50:00,23.51,23.58,23.47,23.52,495600.0,14.9765,15.0211,14.951,14.9828,495600.0
2005-09-28 09:30:00,24.0,24.13,23.92,24.13,393800.0,15.2886,15.3714,15.2377,15.3714,393800.0
2005-09-28 09:40:00,24.14,24.35,24.11,24.32,306000.0,15.3778,15.5116,15.3587,15.4925,306000.0
2005-09-28 09:50:00,24.32,24.33,24.11,24.11,227800.0,15.4925,15.4988,15.3587,15.3587,227800.0
2005-09-28 10:00:00,24.12,24.12,23.82,23.82,277600.0,15.3651,15.3651,15.174,15.174,277600.0
2005-09-28 10:10:00,23.81,23.93,23.77,23.89,385200.0,15.1676,15.244,15.1421,15.2185,385200.0
2005-09-28 10:20:00,23.89,24.08,23.86,24.08,256600.0,15.2185,15.3396,15.1994,15.3396,256600.0
2005-09-28 10:30:00,24.06,24.09,23.95,24.0,229200.0,15.3268,15.346,15.2568,15.2886,229200.0
2005-09-28 10:40:00,24.0,24.01,23.87,23.95,129600.0,15.2886,15.295,15.2058,15.2568,129600.0
2005-09-28 10:50:00,23.95,24.02,23.94,24.0,192600.0,15.2568,15.3014,15.2504,15.2886,192600.0
2005-09-28 11:00:00,24.0,24.0,23.93,23.93,228200.0,15.2886,15.2886,15.244,15.244,228200.0
2005-09-28 11:10:00,23.93,24.0,23.9,23.96,104600.0,15.244,15.2886,15.2249,15.2631,104600.0
2005-09-28 11:20:00,23.95,23.98,23.9,23.96,86400.0,15.2568,15.2759,15.2249,15.2631,86400.0
2005-09-28 11:30:00,23.95,23.96,23.9,23.9,73200.0,15.2568,15.2631,15.2249,15.2249,73200.0
2005-09-28 11:40:00,23.9,23.9,23.85,23.88,84400.0,15.2249,15.2249,15.1931,15.2122,84400.0
2005-09-28 11:50:00,23.88,23.92,23.86,23.92,199400.0,15.2122,15.2377,15.1994,15.2377,199400.0
2005-09-28 12:00:00,23.9,23.95,23.74,23.75,245000.0,15.2249,15.2568,15.123,15.1294,245000.0
2005-09-28 12:10:00,23.73,23.84,23.67,23.82,268000.0,15.1166,15.1867,15.0784,15.174,268000.0
2005-09-28 12:20:00,23.82,23.84,23.77,23.8,159200.0,15.174,15.1867,15.1421,15.1612,159200.0
2005-09-28 12:30:00,23.8,23.83,23.8,23.83,44800.0,15.1612,15.1803,15.1612,15.1803,44800.0
2005-09-28 12:40:00,23.82,23.89,23.8,23.88,184400.0,15.174,15.2185,15.1612,15.2122,184400.0
2005-09-28 12:50:00,23.88,23.91,23.86,23.89,74000.0,15.2122,15.2313,15.1994,15.2185,74000.0
2005-09-28 13:00:00,23.88,23.9,23.85,23.88,148800.0,15.2122,15.2249,15.1931,15.2122,148800.0
2005-09-28 13:10:00,23.9,23.9,23.8,23.9,151200.0,15.2249,15.2249,15.1612,15.2249,151200.0
2005-09-28 13:20:00,23.9,24.0,23.9,24.0,238000.0,15.2249,15.2886,15.2249,15.2886,238000.0
2005-09-28 13:30:00,23.99,23.99,23.88,23.9,99200.0,15.2823,15.2823,15.2122,15.2249,99200.0
2005-09-28 13:40:00,23.92,23.95,23.89,23.9,112400.0,15.2377,15.2568,15.2185,15.2249,112400.0
2005-09-28 13:50:00,23.9,23.9,23.87,23.9,65200.0,15.2249,15.2249,15.2058,15.2249,65200.0
2005-09-28 14:00:00,23.89,23.92,23.86,23.87,123800.0,15.2185,15.2377,15.1994,15.2058,123800.0
2005-09-28 14:10:00,23.87,23.94,23.86,23.89,118000.0,15.2058,15.2504,15.1994,15.2185,118000.0
2005-09-28 14:20:00,23.91,23.98,23.86,23.92,176200.0,15.2313,15.2759,15.1994,15.2377,176200.0
2005-09-28 14:30:00,23.92,23.94,23.9,23.94,85400.0,15.2377,15.2504,15.2249,15.2504,85400.0
2005-09-28 14:40:00,23.94,24.02,23.94,23.98,159200.0,15.2504,15.3014,15.2504,15.2759,159200.0
2005-09-28 14:50:00,23.98,24.0,23.96,23.99,71000.0,15.2759,15.2886,15.2631,15.2823,71000.0
2005-09-28 15:00:00,23.98,24.0,23.93,23.95,92600.0,15.2759,15.2886,15.244,15.2568,92600.0
2005-09-28 15:10:00,23.95,24.04,23.94,24.04,139000.0,15.2568,15.3141,15.2504,15.3141,139000.0
2005-09-28 15:20:00,24.04,24.06,24.01,24.03,107000.0,15.3141,15.3268,15.295,15.3077,107000.0
2005-09-28 15:30:00,24.03,24.07,24.0,24.03,253200.0,15.3077,15.3332,15.2886,15.3077,253200.0
2005-09-28 15:40:00,24.03,24.45,24.03,24.35,576800.0,15.3077,15.5753,15.3077,15.5116,576800.0
2005-09-28 15:50:00,24.37,24.37,24.13,24.13,567400.0,15.5243,15.5243,15.3714,15.3714,567400.0
2005-09-29 09:30:00,24.16,24.18,24.01,24.13,257800.0,15.3905,15.4033,15.295,15.3714,257800.0
2005-09-29 09:40:00,24.12,24.13,23.9,23.9,243000.0,15.3651,15.3714,15.2249,15.2249,243000.0
2005-09-29 09:50:00,23.91,24.08,23.91,24.0,178200.0,15.2313,15.3396,15.2313,15.2886,178200.0
2005-09-29 10:00:00,24.0,24.19,23.89,24.18,245800.0,15.2886,15.4097,15.2185,15.4033,245800.0
2005-09-29 10:10:00,24.18,24.34,24.06,24.33,166600.0,15.4033,15.5052,15.3268,15.4988,166600.0
2005-09-29 10:20:00,24.33,24.33,24.23,24.26,302400.0,15.4988,15.4988,15.4351,15.4542,302400.0
2005-09-29 10:30:00,24.26,24.32,24.19,24.19,251600.0,15.4542,15.4925,15.4097,15.4097,251600.0
2005-09-29 10:40:00,24.22,24.28,24.18,24.25,200000.0,15.4288,15.467,15.4033,15.4479,200000.0
2005-09-29 10:50:00,24.25,24.31,24.23,24.31,125200.0,15.4479,15.4861,15.4351,15.4861,125200.0
2005-09-29 11:00:00,24.32,24.33,24.24,24.31,233600.0,15.4925,15.4988,15.4415,15.4861,233600.0
2005-09-29 11:10:00,24.3,24.48,24.3,24.46,184800.0,15.4797,15.5944,15.4797,15.5817,184800.0
2005-09-29 11:20:00,24.47,24.54,24.4,24.46,266000.0,15.588,15.6326,15.5434,15.5817,266000.0
2005-09-29 11:30:00,24.47,24.5,24.42,24.48,98800.0,15.588,15.6071,15.5562,15.5944,98800.0
2005-09-29 11:40:00,24.49,24.5,24.45,24.48,62200.0,15.6008,15.6071,15.5753,15.5944,62200.0
2005-09-29 11:50:00,24.48,24.53,24.43,24.48,289000.0,15.5944,15.6262,15.5625,15.5944,289000.0
2005-09-29 12:00:00,24.48,24.57,24.47,24.53,190400.0,15.5944,15.6517,15.588,15.6262,190400.0
2005-09-29 12:10:00,24.51,24.55,24.5,24.5,74200.0,15.6135,15.639,15.6071,15.6071,74200.0
2005-09-29 12:20:00,24.5,24.56,24.45,24.55,229800.0,15.6071,15.6454,15.5753,15.639,229800.0
2005-09-29 12:30:00,24.55,24.55,24.48,24.54,118200.0,15.639,15.639,15.5944,15.6326,118200.0
2005-09-29 12:40:00,24.53,24.54,24.45,24.46,95600.0,15.6262,15.6326,15.5753,15.5817,95600.0
2005-09-29 12:50:00,24.46,24.49,24.43,24.43,82400.0,15.5817,15.6008,15.5625,15.5625,82400.0
2005-09-29 13:00:00,24.45,24.5,24.44,24.48,182000.0,15.5753,15.6071,15.5689,15.5944,182000.0
2005-09-29 13:10:00,24.47,24.5,24.46,24.49,57000.0,15.588,15.6071,15.5817,15.6008,57000.0
2005-09-29 13:20:00,24.48,24.52,24.46,24.5,114800.0,15.5944,15.6199,15.5817,15.6071,114800.0
2005-09-29 13:30:00,24.5,24.5,24.49,24.5,91000.0,15.6071,15.6071,15.6008,15.6071,91000.0
2005-09-29 13:40:00,24.49,24.5,24.47,24.49,189200.0,15.6008,15.6071,15.588,15.6008,189200.0
2005-09-29 13:50:00,24.49,24.5,24.41,24.42,125000.0,15.6008,15.6071,15.5498,15.5562,125000.0
2005-09-29 14:00:00,24.41,24.45,24.4,24.43,564400.0,15.5498,15.5753,15.5434,15.5625,564400.0
2005-09-29 14:10:00,24.41,24.42,24.34,24.4,197400.0,15.5498,15.5562,15.5052,15.5434,197400.0
2005-09-29 14:20:00,24.4,24.41,24.36,24.4,162200.0,15.5434,15.5498,15.518,15.5434,162200.0
2005-09-29 14:30:00,24.4,24.46,24.39,24.46,145600.0,15.5434,15.5817,15.5371,15.5817,145600.0
2005-09-29 14:40:00,24.45,24.52,24.45,24.5,882200.0,15.5753,15.6199,15.5753,15.6071,882200.0
2005-09-29 14:50:00,24.5,24.59,24.5,24.54,201000.0,15.6071,15.6645,15.6071,15.6326,201000.0
2005-09-29 15:00:00,24.53,24.61,24.53,24.58,120400.0,15.6262,15.6772,15.6262,15.6581,120400.0
2005-09-29 15:10:00,24.58,24.58,24.52,24.54,84600.0,15.6581,15.6581,15.6199,15.6326,84600.0
2005-09-29 15:20:00,24.54,24.58,24.52,24.52,88200.0,15.6326,15.6581,15.6199,15.6199,88200.0
2005-09-29 15:30:00,24.52,24.55,24.5,24.5,86200.0,15.6199,15.639,15.6071,15.6071,86200.0
2005-09-29 15:40:00,24.5,24.52,24.47,24.5,167400.0,15.6071,15.6199,15.588,15.6071,167400.0
2005-09-29 15:50:00,24.5,24.54,24.45,24.52,324600.0,15.6071,15.6326,15.5753,15.6199,324600.0
2005-09-30 09:30:00,24.49,24.74,24.49,24.67,272200.0,15.6008,15.76,15.6008,15.7154,272200.0
2005-09-30 09:40:00,24.69,24.73,24.45,24.55,113000.0,15.7282,15.7537,15.5753,15.639,113000.0
2005-09-30 09:50:00,24.55,24.56,24.38,24.52,102400.0,15.639,15.6454,15.5307,15.6199,102400.0
2005-09-30 10:00:00,24.53,24.53,24.42,24.45,121000.0,15.6262,15.6262,15.5562,15.5753,121000.0
2005-09-30 10:10:00,24.45,24.46,24.38,24.41,84400.0,15.5753,15.5817,15.5307,15.5498,84400.0
2005-09-30 10:20:00,24.41,24.42,24.35,24.36,85600.0,15.5498,15.5562,15.5116,15.518,85600.0
2005-09-30 10:30:00,24.37,24.48,24.33,24.35,70000.0,15.5243,15.5944,15.4988,15.5116,70000.0
2005-09-30 10:40:00,24.35,24.43,24.34,24.4,55000.0,15.5116,15.5625,15.5052,15.5434,55000.0
2005-09-30 10:50:00,24.41,24.5,24.4,24.44,84400.0,15.5498,15.6071,15.5434,15.5689,84400.0
2005-09-30 11:00:00,24.45,24.45,24.35,24.38,106000.0,15.5753,15.5753,15.5116,15.5307,106000.0
2005-09-30 11:10:00,24.37,24.43,24.37,24.4,41200.0,15.5243,15.5625,15.5243,15.5434,41200.0
2005-09-30 11:20:00,24.4,24.41,24.33,24.33,54800.0,15.5434,15.5498,15.4988,15.4988,54800.0
2005-09-30 11:30:00,24.33,24.43,24.33,24.37,77400.0,15.4988,15.5625,15.4988,15.5243,77400.0
2005-09-30 11:40:00,24.36,24.39,24.35,24.36,29000.0,15.518,15.5371,15.5116,15.518,29000.0
2005-09-30 11:50:00,24.35,24.41,24.34,24.39,59000.0,15.5116,15.5498,15.5052,15.5371,59000.0
2005-09-30 12:00:00,24.41,24.42,24.38,24.4,35800.0,15.5498,15.5562,15.5307,15.5434,35800.0
2005-09-30 12:10:00,24.41,24.5,24.4,24.46,73400.0,15.5498,15.6071,15.5434,15.5817,73400.0
2005-09-30 12:20:00,24.46,24.46,24.42,24.43,37400.0,15.5817,15.5817,15.5562,15.5625,37400.0
2005-09-30 12:30:00,24.43,24.46,24.43,24.46,39200.0,15.5625,15.5817,15.5625,15.5817,39200.0
2005-09-30 12:40:00,24.45,24.45,24.42,24.42,35800.0,15.5753,15.5753,15.5562,15.5562,35800.0
2005-09-30 12:50:00,24.42,24.44,24.4,24.44,60800.0,15.5562,15.5689,15.5434,15.5689,60800.0
2005-09-30 13:00:00,24.45,24.45,24.41,24.41,62600.0,15.5753,15.5753,15.5498,15.5498,62600.0
2005-09-30 13:10:00,24.4,24.4,24.31,24.31,53400.0,15.5434,15.5434,15.4861,15.4861,53400.0
2005-09-30 13:20:00,24.32,24.36,24.3,24.34,40800.0,15.4925,15.518,15.4797,15.5052,40800.0
2005-09-30 13:30:00,24.34,24.36,24.33,24.35,35000.0,15.5052,15.518,15.4988,15.5116,35000.0
2005-09-30 13:40:00,24.34,24.34,24.29,24.31,39400.0,15.5052,15.5052,15.4734,15.4861,39400.0
2005-09-30 13:50:00,24.31,24.33,24.3,24.33,36400.0,15.4861,15.4988,15.4797,15.4988,36400.0
2005-09-30 14:00:00,24.33,24.36,24.32,24.36,40600.0,15.4988,15.518,15.4925,15.518,40600.0
2005-09-30 14:10:00,24.37,24.37,24.32,24.35,56800.0,15.5243,15.5243,15.4925,15.5116,56800.0
2005-09-30 14:20:00,24.34,24.36,24.3,24.34,63800.0,15.5052,15.518,15.4797,15.5052,63800.0
2005-09-30 14:30:00,24.35,24.36,24.31,24.31,86200.0,15.5116,15.518,15.4861,15.4861,86200.0
2005-09-30 14:40:00,24.31,24.36,24.25,24.36,120200.0,15.4861,15.518,15.4479,15.518,120200.0
2005-09-30 14:50:00,24.36,24.36,24.28,24.31,81600.0,15.518,15.518,15.467,15.4861,81600.0
2005-09-30 15:00:00,24.3,24.38,24.3,24.38,145400.0,15.4797,15.5307,15.4797,15.5307,145400.0
2005-09-30 15:10:00,24.38,24.42,24.3,24.34,215000.0,15.5307,15.5562,15.4797,15.5052,215000.0
2005-09-30 15:20:00,24.35,24.36,24.31,24.34,147600.0,15.5116,15.518,15.4861,15.5052,147600.0
2005-09-30 15:30:00,24.34,24.37,24.34,24.34,190800.0,15.5052,15.5243,15.5052,15.5052,190800.0
2005-09-30 15:40:00,24.34,24.38,24.31,24.38,166800.0,15.5052,15.5307,15.4861,15.5307,166800.0
2005-09-30 15:50:00,24.38,24.38,24.3,24.32,316000.0,15.5307,15.5307,15.4797,15.4925,316000.0
2005-10-03 09:30:00,24.21,24.32,24.08,24.15,264800.0,15.4224,15.4925,15.3396,15.3842,264800.0
2005-10-03 09:40:00,24.14,24.35,24.14,24.22,168800.0,15.3778,15.5116,15.3778,15.4288,168800.0
2005-10-03 09:50:00,24.22,24.3,24.15,24.26,127600.0,15.4288,15.4797,15.3842,15.4542,127600.0
2005-10-03 10:00:00,24.24,24.28,24.04,24.1,148400.0,15.4415,15.467,15.3141,15.3523,148400.0
2005-10-03 10:10:00,24.11,24.17,24.1,24.13,292800.0,15.3587,15.3969,15.3523,15.3714,292800.0
2005-10-03 10:20:00,24.14,24.15,24.08,24.1,74400.0,15.3778,15.3842,15.3396,15.3523,74400.0
2005-10-03 10:30:00,24.1,24.1,24.0,24.0,191000.0,15.3523,15.3523,15.2886,15.2886,191000.0
2005-10-03 10:40:00,24.0,24.0,23.9,23.92,228400.0,15.2886,15.2886,15.2249,15.2377,228400.0
2005-10-03 10:50:00,23.92,23.95,23.86,23.92,122800.0,15.2377,15.2568,15.1994,15.2377,122800.0
2005-10-03 11:00:00,23.89,24.03,23.88,23.99,135200.0,15.2185,15.3077,15.2122,15.2823,135200.0
2005-10-03 11:10:00,23.99,24.08,23.97,24.07,129200.0,15.2823,15.3396,15.2695,15.3332,129200.0
2005-10-03 11:20:00,24.07,24.07,23.98,24.0,104400.0,15.3332,15.3332,15.2759,15.2886,104400.0
2005-10-03 11:30:00,24.0,24.09,24.0,24.08,88800.0,15.2886,15.346,15.2886,15.3396,88800.0
2005-10-03 11:40:00,24.09,24.09,24.0,24.02,62600.0,15.346,15.346,15.2886,15.3014,62600.0
2005-10-03 11:50:00,24.02,24.13,24.02,24.13,67600.0,15.3014,15.3714,15.3014,15.3714,67600.0
2005-10-03 12:00:00,24.13,24.15,24.09,24.1,113600.0,15.3714,15.3842,15.346,15.3523,113600.0
2005-10-03 12:10:00,24.09,24.11,24.08,24.09,51800.0,15.346,15.3587,15.3396,15.346,51800.0
2005-10-03 12:20:00,24.09,24.14,24.09,24.11,57600.0,15.346,15.3778,15.346,15.3587,57600.0
2005-10-03 12:30:00,24.12,24.14,24.07,24.08,105000.0,15.3651,15.3778,15.3332,15.3396,105000.0
2005-10-03 12:40:00,24.07,24.08,24.01,24.01,77800.0,15.3332,15.3396,15.295,15.295,77800.0
2005-10-03 12:50:00,24.0,24.08,24.0,24.08,67000.0,15.2886,15.3396,15.2886,15.3396,67000.0
2005-10-03 13:00:00,24.08,24.15,24.07,24.13,96400.0,15.3396,15.3842,15.3332,15.3714,96400.0
2005-10-03 13:10:00,24.15,24.19,24.13,24.17,86600.0,15.3842,15.4097,15.3714,15.3969,86600.0
2005-10-03 13:20:00,24.17,24.2,24.13,24.14,133800.0,15.3969,15.416,15.3714,15.3778,133800.0
2005-10-03 13:30:00,24.14,24.2,24.13,24.18,55800.0,15.3778,15.416,15.3714,15.4033,55800.0
2005-10-03 13:40:00,24.18,24.2,24.17,24.17,38600.0,15.4033,15.416,15.3969,15.3969,38600.0
2005-10-03 13:50:00,24.17,24.19,24.14,24.16,61400.0,15.3969,15.4097,15.3778,15.3905,61400.0
2005-10-03 14:00:00,24.15,24.18,24.14,24.17,59200.0,15.3842,15.4033,15.3778,15.3969,59200.0
2005-10-03 14:10:00,24.16,24.17,24.13,24.16,67600.0,15.3905,15.3969,15.3714,15.3905,67600.0
2005-10-03 14:20:00,24.16,24.18,24.13,24.18,245600.0,15.3905,15.4033,15.3714,15.4033,245600.0
2005-10-03 14:30:00,24.18,24.21,24.18,24.18,99200.0,15.4033,15.4224,15.4033,15.4033,99200.0
2005-10-03 14:40:00,24.19,24.25,24.18,24.22,99200.0,15.4097,15.4479,15.4033,15.4288,99200.0
2005-10-03 14:50:00,24.22,24.24,24.18,24.22,143800.0,15.4288,15.4415,15.4033,15.4288,143800.0
2005-10-03 15:00:00,24.22,24.3,24.22,24.28,82200.0,15.4288,15.4797,15.4288,15.467,82200.0
2005-10-03 15:10:00,24.27,24.27,24.18,24.2,137400.0,15.4606,15.4606,15.4033,15.416,137400.0
2005-10-03 15:20:00,24.2,24.21,24.17,24.17,163800.0,15.416,15.4224,15.3969,15.3969,163800.0
2005-10-03 15:30:00,24.17,24.22,24.14,24.22,159800.0,15.3969,15.4288,15.3778,15.4288,159800.0
2005-10-03 15:40:00,24.21,24.22,24.15,24.15,127400.0,15.4224,15.4288,15.3842,15.3842,127400.0
2005-10-03 15:50:00,24.15,24.16,24.13,24.15,222200.0,15.3842,15.3905,15.3714,15.3842,222200.0
2005-10-04 09:30:00,23.75,24.0,23.73,23.99,606800.0,15.1294,15.2886,15.1166,15.2823,606800.0
2005-10-04 09:40:00,24.0,24.23,23.91,24.23,411600.0,15.2886,15.4351,15.2313,15.4351,411600.0
2005-10-04 09:50:00,24.23,24.34,24.2,24.28,461000.0,15.4351,15.5052,15.416,15.467,461000.0
2005-10-04 10:00:00,24.26,24.31,24.15,24.25,285600.0,15.4542,15.4861,15.3842,15.4479,285600.0
2005-10-04 10:10:00,24.25,24.38,24.25,24.32,236000.0,15.4479,15.5307,15.4479,15.4925,236000.0
2005-10-04 10:20:00,24.32,24.43,24.3,24.38,300400.0,15.4925,15.5625,15.4797,15.5307,300400.0
2005-10-04 10:30:00,24.38,24.38,24.25,24.31,173400.0,15.5307,15.5307,15.4479,15.4861,173400.0
2005-10-04 10:40:00,24.31,24.4,24.3,24.34,191400.0,15.4861,15.5434,15.4797,15.5052,191400.0
2005-10-04 10:50:00,24.36,24.42,24.34,24.34,151400.0,15.518,15.5562,15.5052,15.5052,151400.0
2005-10-04 11:00:00,24.34,24.36,24.31,24.33,91400.0,15.5052,15.518,15.4861,15.4988,91400.0
2005-10-04 11:10:00,24.35,24.36,24.31,24.32,143400.0,15.5116,15.518,15.4861,15.4925,143400.0
2005-10-04 11:20:00,24.32,24.36,24.32,24.36,110000.0,15.4925,15.518,15.4925,15.518,110000.0
2005-10-04 11:30:00,24.35,24.36,24.33,24.34,391600.0,15.5116,15.518,15.4988,15.5052,391600.0
2005-10-04 11:40:00,24.34,24.35,24.25,24.26,361000.0,15.5052,15.5116,15.4479,15.4542,361000.0
2005-10-04 11:50:00,24.27,24.28,24.18,24.25,225200.0,15.4606,15.467,15.4033,15.4479,225200.0
2005-10-04 12:00:00,24.25,24.25,24.15,24.15,182800.0,15.4479,15.4479,15.3842,15.3842,182800.0
2005-10-04 12:10:00,24.15,24.15,24.02,24.05,184200.0,15.3842,15.3842,15.3014,15.3205,184200.0
2005-10-04 12:20:00,24.05,24.11,24.03,24.08,158800.0,15.3205,15.3587,15.3077,15.3396,158800.0
2005-10-04 12:30:00,24.08,24.09,23.99,24.02,133200.0,15.3396,15.346,15.2823,15.3014,133200.0
2005-10-04 12:40:00,24.0,24.01,23.91,23.99,146800.0,15.2886,15.295,15.2313,15.2823,146800.0
2005-10-04 12:50:00,23.99,24.03,23.93,24.0,141400.0,15.2823,15.3077,15.244,15.2886,141400.0
2005-10-04 13:00:00,24.0,24.04,23.97,23.99,208600.0,15.2886,15.3141,15.2695,15.2823,208600.0
2005-10-04 13:10:00,23.99,24.0,23.95,23.99,64400.0,15.2823,15.2886,15.2568,15.2823,64400.0
2005-10-04 13:20:00,23.99,24.01,23.98,24.0,96400.0,15.2823,15.295,15.2759,15.2886,96400.0
2005-10-04 13:30:00,24.0,24.02,23.92,23.93,127400.0,15.2886,15.3014,15.2377,15.244,127400.0
2005-10-04 13:40:00,23.95,23.96,23.88,23.93,91800.0,15.2568,15.2631,15.2122,15.244,91800.0
2005-10-04 13:50:00,23.93,23.95,23.85,23.93,142200.0,15.244,15.2568,15.1931,15.244,142200.0
2005-10-04 14:00:00,23.95,23.98,23.91,23.98,144000.0,15.2568,15.2759,15.2313,15.2759,144000.0
2005-10-04 14:10:00,23.97,24.0,23.94,23.99,208400.0,15.2695,15.2886,15.2504,15.2823,208400.0
2005-10-04 14:20:00,23.99,24.02,23.86,23.89,146000.0,15.2823,15.3014,15.1994,15.2185,146000.0
2005-10-04 14:30:00,23.89,23.93,23.87,23.89,191400.0,15.2185,15.244,15.2058,15.2185,191400.0
2005-10-04 14:40:00,23.9,23.9,23.77,23.8,233400.0,15.2249,15.2249,15.1421,15.1612,233400.0
2005-10-04 14:50:00,23.79,23.82,23.75,23.75,206800.0,15.1548,15.174,15.1294,15.1294,206800.0
2005-10-04 15:00:00,23.75,23.76,23.71,23.71,223600.0,15.1294,15.1357,15.1039,15.1039,223600.0
2005-10-04 15:10:00,23.71,23.72,23.63,23.69,201200.0,15.1039,15.1103,15.0529,15.0911,201200.0
2005-10-04 15:20:00,23.69,23.7,23.61,23.68,203600.0,15.0911,15.0975,15.0402,15.0848,203600.0
2005-10-04 15:30:00,23.67,23.7,23.6,23.66,261200.0,15.0784,15.0975,15.0338,15.072,261200.0
2005-10-04 15:40:00,23.66,23.66,23.58,23.59,250000.0,15.072,15.072,15.0211,15.0274,250000.0
2005-10-04 15:50:00,23.58,23.59,23.45,23.5,588000.0,15.0211,15.0274,14.9383,14.9701,588000.0
2005-10-05 09:30:00,22.78,23.1,22.76,22.99,534200.0,14.5114,14.7153,14.4987,14.6452,534200.0
2005-10-05 09:40:00,23.0,23.03,22.9,22.94,323200.0,14.6516,14.6707,14.5879,14.6134,323200.0
2005-10-05 09:50:00,22.95,22.98,22.88,22.91,174000.0,14.6197,14.6389,14.5752,14.5943,174000.0
2005-10-05 10:00:00,22.92,22.96,22.78,22.84,353400.0,14.6006,14.6261,14.5114,14.5497,353400.0
2005-10-05 10:10:00,22.84,22.93,22.77,22.78,296200.0,14.5497,14.607,14.5051,14.5114,296200.0
2005-10-05 10:20:00,22.78,22.86,22.7,22.75,234000.0,14.5114,14.5624,14.4605,14.4923,234000.0
2005-10-05 10:30:00,22.75,22.91,22.66,22.84,324800.0,14.4923,14.5943,14.435,14.5497,324800.0
2005-10-05 10:40:00,22.83,22.91,22.71,22.74,135400.0,14.5433,14.5943,14.4669,14.486,135400.0
2005-10-05 10:50:00,22.74,22.8,22.68,22.8,154800.0,14.486,14.5242,14.4477,14.5242,154800.0
2005-10-05 11:00:00,22.8,22.8,22.72,22.75,184000.0,14.5242,14.5242,14.4732,14.4923,184000.0
2005-10-05 11:10:00,22.75,22.77,22.7,22.72,127000.0,14.4923,14.5051,14.4605,14.4732,127000.0
2005-10-05 11:20:00,22.74,22.79,22.65,22.66,183200.0,14.486,14.5178,14.4286,14.435,183200.0
2005-10-05 11:30:00,22.66,22.73,22.63,22.65,179000.0,14.435,14.4796,14.4159,14.4286,179000.0
2005-10-05 11:40:00,22.64,22.65,22.62,22.65,121800.0,14.4223,14.4286,14.4095,14.4286,121800.0
2005-10-05 11:50:00,22.65,22.66,22.6,22.61,177400.0,14.4286,14.435,14.3968,14.4032,177400.0
2005-10-05 12:00:00,22.6,22.61,22.55,22.55,264200.0,14.3968,14.4032,14.3649,14.3649,264200.0
2005-10-05 12:10:00,22.55,22.7,22.54,22.68,201800.0,14.3649,14.4605,14.3586,14.4477,201800.0
2005-10-05 12:20:00,22.69,22.82,22.68,22.75,278000.0,14.4541,14.5369,14.4477,14.4923,278000.0
2005-10-05 12:30:00,22.75,22.8,22.68,22.79,114600.0,14.4923,14.5242,14.4477,14.5178,114600.0
2005-10-05 12:40:00,22.78,22.86,22.78,22.83,76400.0,14.5114,14.5624,14.5114,14.5433,76400.0
2005-10-05 12:50:00,22.83,22.94,22.82,22.93,95800.0,14.5433,14.6134,14.5369,14.607,95800.0
2005-10-05 13:00:00,22.93,22.98,22.92,22.98,71400.0,14.607,14.6389,14.6006,14.6389,71400.0
2005-10-05 13:10:00,22.98,22.98,22.88,22.95,80400.0,14.6389,14.6389,14.5752,14.6197,80400.0
2005-10-05 13:20:00,22.95,23.06,22.95,23.03,120000.0,14.6197,14.6898,14.6197,14.6707,120000.0
2005-10-05 13:30:00,23.02,23.04,22.98,22.98,103800.0,14.6643,14.6771,14.6389,14.6389,103800.0
2005-10-05 13:40:00,22.98,22.98,22.85,22.93,119200.0,14.6389,14.6389,14.556,14.607,119200.0
2005-10-05 13:50:00,22.92,22.93,22.86,22.87,62600.0,14.6006,14.607,14.5624,14.5688,62600.0
2005-10-05 14:00:00,22.87,22.88,22.84,22.88,81800.0,14.5688,14.5752,14.5497,14.5752,81800.0
2005-10-05 14:10:00,22.88,22.88,22.85,22.86,188200.0,14.5752,14.5752,14.556,14.5624,188200.0
2005-10-05 14:20:00,22.86,22.89,22.77,22.8,203200.0,14.5624,14.5815,14.5051,14.5242,203200.0
2005-10-05 14:30:00,22.8,22.83,22.69,22.69,146600.0,14.5242,14.5433,14.4541,14.4541,146600.0
2005-10-05 14:40:00,22.69,22.73,22.65,22.66,113400.0,14.4541,14.4796,14.4286,14.435,113400.0
2005-10-05 14:50:00,22.66,22.71,22.6,22.61,173800.0,14.435,14.4669,14.3968,14.4032,173800.0
2005-10-05 15:00:00,22.61,22.67,22.58,22.67,150200.0,14.4032,14.4414,14.384,14.4414,150200.0
2005-10-05 15:10:00,22.67,22.69,22.59,22.59,168200.0,14.4414,14.4541,14.3904,14.3904,168200.0
2005-10-05 15:20:00,22.6,22.64,22.57,22.6,284800.0,14.3968,14.4223,14.3777,14.3968,284800.0
2005-10-05 15:30:00,22.6,22.6,22.54,22.54,493400.0,14.3968,14.3968,14.3586,14.3586,493400.0
2005-10-05 15:40:00,22.55,22.59,22.55,22.59,281400.0,14.3649,14.3904,14.3649,14.3904,281400.0
2005-10-05 15:50:00,22.58,22.59,22.52,22.54,427200.0,14.384,14.3904,14.3458,14.3586,427200.0
2005-10-06 09:30:00,22.54,22.7,22.54,22.65,334400.0,14.3586,14.4605,14.3586,14.4286,334400.0
2005-10-06 09:40:00,22.65,22.66,22.33,22.53,373200.0,14.4286,14.435,14.2248,14.3522,373200.0
2005-10-06 09:50:00,22.53,22.79,22.53,22.76,179400.0,14.3522,14.5178,14.3522,14.4987,179400.0
2005-10-06 10:00:00,22.75,22.79,22.7,22.74,184400.0,14.4923,14.5178,14.4605,14.486,184400.0
2005-10-06 10:10:00,22.74,22.75,22.68,22.68,155600.0,14.486,14.4923,14.4477,14.4477,155600.0
2005-10-06 10:20:00,22.7,22.82,22.65,22.8,185000.0,14.4605,14.5369,14.4286,14.5242,185000.0
2005-10-06 10:30:00,22.8,22.82,22.72,22.77,293800.0,14.5242,14.5369,14.4732,14.5051,293800.0
2005-10-06 10:40:00,22.77,22.81,22.73,22.81,187800.0,14.5051,14.5306,14.4796,14.5306,187800.0
2005-10-06 10:50:00,22.8,22.91,22.78,22.86,325200.0,14.5242,14.5943,14.5114,14.5624,325200.0
2005-10-06 11:00:00,22.87,23.0,22.86,23.0,202200.0,14.5688,14.6516,14.5624,14.6516,202200.0
2005-10-06 11:10:00,23.0,23.01,22.94,23.01,125800.0,14.6516,14.658,14.6134,14.658,125800.0
2005-10-06 11:20:00,23.0,23.05,22.96,23.0,89600.0,14.6516,14.6834,14.6261,14.6516,89600.0
2005-10-06 11:30:00,23.0,23.15,23.0,23.1,247800.0,14.6516,14.7471,14.6516,14.7153,247800.0
2005-10-06 11:40:00,23.1,23.21,23.1,23.15,99800.0,14.7153,14.7854,14.7153,14.7471,99800.0
2005-10-06 11:50:00,23.15,23.18,23.08,23.18,65600.0,14.7471,14.7663,14.7026,14.7663,65600.0
2005-10-06 12:00:00,23.17,23.2,23.15,23.17,120000.0,14.7599,14.779,14.7471,14.7599,120000.0
2005-10-06 12:10:00,23.17,23.26,23.17,23.19,153800.0,14.7599,14.8172,14.7599,14.7726,153800.0
2005-10-06 12:20:00,23.19,23.2,23.07,23.09,82400.0,14.7726,14.779,14.6962,14.7089,82400.0
2005-10-06 12:30:00,23.08,23.09,23.03,23.07,73000.0,14.7026,14.7089,14.6707,14.6962,73000.0
2005-10-06 12:40:00,23.06,23.2,23.05,23.18,86600.0,14.6898,14.779,14.6834,14.7663,86600.0
2005-10-06 12:50:00,23.18,23.18,23.09,23.09,76600.0,14.7663,14.7663,14.7089,14.7089,76600.0
2005-10-06 13:00:00,23.1,23.11,23.06,23.07,100400.0,14.7153,14.7217,14.6898,14.6962,100400.0
2005-10-06 13:10:00,23.07,23.07,23.0,23.03,51200.0,14.6962,14.6962,14.6516,14.6707,51200.0
2005-10-06 13:20:00,23.01,23.03,23.0,23.02,47800.0,14.658,14.6707,14.6516,14.6643,47800.0
2005-10-06 13:30:00,23.02,23.03,23.0,23.0,50600.0,14.6643,14.6707,14.6516,14.6516,50600.0
2005-10-06 13:40:00,23.0,23.02,22.92,22.97,81800.0,14.6516,14.6643,14.6006,14.6325,81800.0
2005-10-06 13:50:00,22.97,22.97,22.83,22.83,122600.0,14.6325,14.6325,14.5433,14.5433,122600.0
2005-10-06 14:00:00,22.83,22.84,22.75,22.75,142400.0,14.5433,14.5497,14.4923,14.4923,142400.0
2005-10-06 14:10:00,22.76,22.88,22.73,22.85,146000.0,14.4987,14.5752,14.4796,14.556,146000.0
2005-10-06 14:20:00,22.84,22.84,22.77,22.8,168600.0,14.5497,14.5497,14.5051,14.5242,168600.0
2005-10-06 14:30:00,22.8,22.83,22.68,22.74,183800.0,14.5242,14.5433,14.4477,14.486,183800.0
2005-10-06 14:40:00,22.75,22.78,22.68,22.73,144600.0,14.4923,14.5114,14.4477,14.4796,144600.0
2005-10-06 14:50:00,22.73,22.75,22.66,22.71,142000.0,14.4796,14.4923,14.435,14.4669,142000.0
2005-10-06 15:00:00,22.71,22.72,22.61,22.61,139400.0,14.4669,14.4732,14.4032,14.4032,139400.0
2005-10-06 15:10:00,22.61,22.71,22.61,22.68,132400.0,14.4032,14.4669,14.4032,14.4477,132400.0
2005-10-06 15:20:00,22.67,22.68,22.54,22.56,123200.0,14.4414,14.4477,14.3586,14.3713,123200.0
2005-10-06 15:30:00,22.56,22.56,22.45,22.51,223800.0,14.3713,14.3713,14.3012,14.3395,223800.0
2005-10-06 15:40:00,22.5,22.74,22.5,22.74,152400.0,14.3331,14.486,14.3331,14.486,152400.0
2005-10-06 15:50:00,22.74,22.82,22.73,22.82,201600.0,14.486,14.5369,14.4796,14.5369,201600.0
2005-10-07 09:30:00,23.13,23.32,23.0,23.32,144600.0,14.7344,14.8554,14.6516,14.8554,144600.0
2005-10-07 09:40:00,23.3,23.38,23.1,23.1,161000.0,14.8427,14.8937,14.7153,14.7153,161000.0
2005-10-07 09:50:00,23.13,23.25,23.11,23.17,80000.0,14.7344,14.8109,14.7217,14.7599,80000.0
2005-10-07 10:00:00,23.17,23.25,23.08,23.14,80800.0,14.7599,14.8109,14.7026,14.7408,80800.0
2005-10-07 10:10:00,23.13,23.18,23.08,23.16,57000.0,14.7344,14.7663,14.7026,14.7535,57000.0
2005-10-07 10:20:00,23.15,23.23,23.05,23.06,61200.0,14.7471,14.7981,14.6834,14.6898,61200.0
2005-10-07 10:30:00,23.06,23.13,23.05,23.08,48000.0,14.6898,14.7344,14.6834,14.7026,48000.0
2005-10-07 10:40:00,23.08,23.18,23.03,23.15,99400.0,14.7026,14.7663,14.6707,14.7471,99400.0
2005-10-07 10:50:00,23.14,23.28,23.11,23.22,112200.0,14.7408,14.83,14.7217,14.7917,112200.0
2005-10-07 11:00:00,23.21,23.28,23.18,23.2,102000.0,14.7854,14.83,14.7663,14.779,102000.0
2005-10-07 11:10:00,23.2,23.26,23.2,23.2,67000.0,14.779,14.8172,14.779,14.779,67000.0
2005-10-07 11:20:00,23.2,23.28,23.2,23.23,48400.0,14.779,14.83,14.779,14.7981,48400.0
2005-10-07 11:30:00,23.24,23.27,23.15,23.18,96800.0,14.8045,14.8236,14.7471,14.7663,96800.0
2005-10-07 11:40:00,23.19,23.23,23.18,23.18,85200.0,14.7726,14.7981,14.7663,14.7663,85200.0
2005-10-07 11:50:00,23.18,23.21,23.16,23.16,261400.0,14.7663,14.7854,14.7535,14.7535,261400.0
2005-10-07 12:00:00,23.16,23.21,23.12,23.19,78200.0,14.7535,14.7854,14.728,14.7726,78200.0
2005-10-07 12:10:00,23.18,23.23,23.16,23.22,66800.0,14.7663,14.7981,14.7535,14.7917,66800.0
2005-10-07 12:20:00,23.21,23.24,23.17,23.24,53200.0,14.7854,14.8045,14.7599,14.8045,53200.0
2005-10-07 12:30:00,23.24,23.28,23.24,23.28,27400.0,14.8045,14.83,14.8045,14.83,27400.0
2005-10-07 12:40:00,23.27,23.35,23.27,23.35,39600.0,14.8236,14.8746,14.8236,14.8746,39600.0
2005-10-07 12:50:00,23.35,23.41,23.35,23.38,86200.0,14.8746,14.9128,14.8746,14.8937,86200.0
2005-10-07 13:00:00,23.39,23.5,23.39,23.47,109000.0,14.9,14.9701,14.9,14.951,109000.0
2005-10-07 13:10:00,23.47,23.48,23.42,23.48,127000.0,14.951,14.9574,14.9191,14.9574,127000.0
2005-10-07 13:20:00,23.48,23.57,23.48,23.56,129200.0,14.9574,15.0147,14.9574,15.0083,129200.0
2005-10-07 13:30:00,23.56,23.57,23.49,23.49,53400.0,15.0083,15.0147,14.9637,14.9637,53400.0
2005-10-07 13:40:00,23.49,23.49,23.39,23.43,48400.0,14.9637,14.9637,14.9,14.9255,48400.0
2005-10-07 13:50:00,23.43,23.5,23.43,23.49,108400.0,14.9255,14.9701,14.9255,14.9637,108400.0
2005-10-07 14:00:00,23.49,23.49,23.41,23.41,55000.0,14.9637,14.9637,14.9128,14.9128,55000.0
2005-10-07 14:10:00,23.41,23.48,23.41,23.46,73600.0,14.9128,14.9574,14.9128,14.9446,73600.0
2005-10-07 14:20:00,23.46,23.5,23.43,23.45,58800.0,14.9446,14.9701,14.9255,14.9383,58800.0
2005-10-07 14:30:00,23.45,23.48,23.45,23.47,59000.0,14.9383,14.9574,14.9383,14.951,59000.0
2005-10-07 14:40:00,23.47,23.56,23.47,23.53,73400.0,14.951,15.0083,14.951,14.9892,73400.0
2005-10-07 14:50:00,23.53,23.56,23.5,23.55,89600.0,14.9892,15.0083,14.9701,15.002,89600.0
2005-10-07 15:00:00,23.54,23.56,23.48,23.53,120800.0,14.9956,15.0083,14.9574,14.9892,120800.0
2005-10-07 15:10:00,23.53,23.57,23.52,23.52,96000.0,14.9892,15.0147,14.9828,14.9828,96000.0
2005-10-07 15:20:00,23.53,23.56,23.52,23.53,89400.0,14.9892,15.0083,14.9828,14.9892,89400.0
2005-10-07 15:30:00,23.54,23.56,23.53,23.53,92200.0,14.9956,15.0083,14.9892,14.9892,92200.0
2005-10-07 15:40:00,23.53,23.55,23.48,23.48,171400.0,14.9892,15.002,14.9574,14.9574,171400.0
2005-10-07 15:50:00,23.48,23.54,23.46,23.53,268800.0,14.9574,14.9956,14.9446,14.9892,268800.0
2005-10-10 09:30:00,23.63,24.0,23.63,24.0,251000.0,15.0529,15.2886,15.0529,15.2886,251000.0
2005-10-10 09:40:00,24.0,24.11,23.96,23.99,180000.0,15.2886,15.3587,15.2631,15.2823,180000.0
2005-10-10 09:50:00,23.98,23.99,23.66,23.67,204000.0,15.2759,15.2823,15.072,15.0784,204000.0
2005-10-10 10:00:00,23.7,23.72,23.55,23.59,148000.0,15.0975,15.1103,15.002,15.0274,148000.0
2005-10-10 10:10:00,23.59,23.61,23.41,23.6,188000.0,15.0274,15.0402,14.9128,15.0338,188000.0
2005-10-10 10:20:00,23.6,23.72,23.5,23.58,97800.0,15.0338,15.1103,14.9701,15.0211,97800.0
2005-10-10 10:30:00,23.57,23.57,23.42,23.46,58400.0,15.0147,15.0147,14.9191,14.9446,58400.0
2005-10-10 10:40:00,23.45,23.68,23.45,23.63,63400.0,14.9383,15.0848,14.9383,15.0529,63400.0
2005-10-10 10:50:00,23.61,23.63,23.45,23.5,110800.0,15.0402,15.0529,14.9383,14.9701,110800.0
2005-10-10 11:00:00,23.5,23.52,23.43,23.5,99800.0,14.9701,14.9828,14.9255,14.9701,99800.0
2005-10-10 11:10:00,23.49,23.5,23.42,23.43,57600.0,14.9637,14.9701,14.9191,14.9255,57600.0
2005-10-10 11:20:00,23.43,23.45,23.36,23.43,58400.0,14.9255,14.9383,14.8809,14.9255,58400.0
2005-10-10 11:30:00,23.43,23.43,23.32,23.32,52200.0,14.9255,14.9255,14.8554,14.8554,52200.0
2005-10-10 11:40:00,23.32,23.34,23.22,23.32,84800.0,14.8554,14.8682,14.7917,14.8554,84800.0
2005-10-10 11:50:00,23.32,23.32,23.23,23.25,41800.0,14.8554,14.8554,14.7981,14.8109,41800.0
2005-10-10 12:00:00,23.25,23.41,23.25,23.37,117000.0,14.8109,14.9128,14.8109,14.8873,117000.0
2005-10-10 12:10:00,23.36,23.37,23.29,23.33,48200.0,14.8809,14.8873,14.8363,14.8618,48200.0
2005-10-10 12:20:00,23.35,23.42,23.35,23.39,40000.0,14.8746,14.9191,14.8746,14.9,40000.0
2005-10-10 12:30:00,23.4,23.4,23.36,23.36,20600.0,14.9064,14.9064,14.8809,14.8809,20600.0
2005-10-10 12:40:00,23.37,23.43,23.37,23.42,21600.0,14.8873,14.9255,14.8873,14.9191,21600.0
2005-10-10 12:50:00,23.43,23.5,23.43,23.49,103800.0,14.9255,14.9701,14.9255,14.9637,103800.0
2005-10-10 13:00:00,23.48,23.49,23.4,23.42,16400.0,14.9574,14.9637,14.9064,14.9191,16400.0
2005-10-10 13:10:00,23.42,23.45,23.4,23.45,20200.0,14.9191,14.9383,14.9064,14.9383,20200.0
2005-10-10 13:20:00,23.46,23.47,23.42,23.44,14600.0,14.9446,14.951,14.9191,14.9319,14600.0
2005-10-10 13:30:00,23.43,23.46,23.43,23.43,12200.0,14.9255,14.9446,14.9255,14.9255,12200.0
2005-10-10 13:40:00,23.43,23.43,23.32,23.33,26800.0,14.9255,14.9255,14.8554,14.8618,26800.0
2005-10-10 13:50:00,23.33,23.33,23.3,23.3,31400.0,14.8618,14.8618,14.8427,14.8427,31400.0
2005-10-10 14:00:00,23.3,23.32,23.26,23.28,32400.0,14.8427,14.8554,14.8172,14.83,32400.0
2005-10-10 14:10:00,23.27,23.32,23.25,23.3,33200.0,14.8236,14.8554,14.8109,14.8427,33200.0
2005-10-10 14:20:00,23.29,23.3,23.21,23.23,35800.0,14.8363,14.8427,14.7854,14.7981,35800.0
2005-10-10 14:30:00,23.24,23.32,23.23,23.23,26200.0,14.8045,14.8554,14.7981,14.7981,26200.0
2005-10-10 14:40:00,23.23,23.27,23.21,23.21,40200.0,14.7981,14.8236,14.7854,14.7854,40200.0
2005-10-10 14:50:00,23.22,23.34,23.22,23.3,41200.0,14.7917,14.8682,14.7917,14.8427,41200.0
2005-10-10 15:00:00,23.29,23.38,23.29,23.36,52200.0,14.8363,14.8937,14.8363,14.8809,52200.0
2005-10-10 15:10:00,23.36,23.39,23.3,23.39,60200.0,14.8809,14.9,14.8427,14.9,60200.0
2005-10-10 15:20:00,23.39,23.43,23.37,23.39,46200.0,14.9,14.9255,14.8873,14.9,46200.0
2005-10-10 15:30:00,23.38,23.42,23.34,23.42,79800.0,14.8937,14.9191,14.8682,14.9191,79800.0
2005-10-10 15:40:00,23.42,23.43,23.36,23.36,72800.0,14.9191,14.9255,14.8809,14.8809,72800.0
2005-10-10 15:50:00,23.36,23.42,23.36,23.4,139600.0,14.8809,14.9191,14.8809,14.9064,139600.0
2005-10-11 09:30:00,23.5,23.75,23.5,23.71,203600.0,14.9701,15.1294,14.9701,15.1039,203600.0
2005-10-11 09:40:00,23.7,23.75,23.6,23.7,265000.0,15.0975,15.1294,15.0338,15.0975,265000.0
2005-10-11 09:50:00,23.7,23.89,23.7,23.85,281000.0,15.0975,15.2185,15.0975,15.1931,281000.0
2005-10-11 10:00:00,23.85,23.86,23.75,23.83,180200.0,15.1931,15.1994,15.1294,15.1803,180200.0
2005-10-11 10:10:00,23.82,23.85,23.79,23.81,137400.0,15.174,15.1931,15.1548,15.1676,137400.0
2005-10-11 10:20:00,23.82,23.93,23.8,23.89,147400.0,15.174,15.244,15.1612,15.2185,147400.0
2005-10-11 10:30:00,23.88,23.89,23.73,23.73,62200.0,15.2122,15.2185,15.1166,15.1166,62200.0
2005-10-11 10:40:00,23.71,23.78,23.71,23.75,207000.0,15.1039,15.1485,15.1039,15.1294,207000.0
2005-10-11 10:50:00,23.75,23.84,23.73,23.84,152600.0,15.1294,15.1867,15.1166,15.1867,152600.0
2005-10-11 11:00:00,23.84,23.84,23.75,23.8,100600.0,15.1867,15.1867,15.1294,15.1612,100600.0
2005-10-11 11:10:00,23.79,23.89,23.79,23.86,136800.0,15.1548,15.2185,15.1548,15.1994,136800.0
2005-10-11 11:20:00,23.86,23.97,23.85,23.93,151000.0,15.1994,15.2695,15.1931,15.244,151000.0
2005-10-11 11:30:00,23.93,23.96,23.91,23.95,110600.0,15.244,15.2631,15.2313,15.2568,110600.0
2005-10-11 11:40:00,23.95,24.0,23.93,23.98,193400.0,15.2568,15.2886,15.244,15.2759,193400.0
2005-10-11 11:50:00,23.98,24.05,23.96,24.04,87800.0,15.2759,15.3205,15.2631,15.3141,87800.0
2005-10-11 12:00:00,24.03,24.15,24.03,24.1,131000.0,15.3077,15.3842,15.3077,15.3523,131000.0
2005-10-11 12:10:00,24.11,24.11,24.06,24.06,78800.0,15.3587,15.3587,15.3268,15.3268,78800.0
2005-10-11 12:20:00,24.08,24.08,24.02,24.06,66400.0,15.3396,15.3396,15.3014,15.3268,66400.0
2005-10-11 12:30:00,24.06,24.08,24.02,24.03,105800.0,15.3268,15.3396,15.3014,15.3077,105800.0
2005-10-11 12:40:00,24.03,24.03,23.97,23.97,64400.0,15.3077,15.3077,15.2695,15.2695,64400.0
2005-10-11 12:50:00,23.98,23.98,23.95,23.97,34600.0,15.2759,15.2759,15.2568,15.2695,34600.0
2005-10-11 13:00:00,23.96,23.99,23.95,23.99,48200.0,15.2631,15.2823,15.2568,15.2823,48200.0
2005-10-11 13:10:00,23.99,23.99,23.88,23.89,80400.0,15.2823,15.2823,15.2122,15.2185,80400.0
2005-10-11 13:20:00,23.89,23.92,23.84,23.91,80400.0,15.2185,15.2377,15.1867,15.2313,80400.0
2005-10-11 13:30:00,23.91,23.93,23.89,23.9,54600.0,15.2313,15.244,15.2185,15.2249,54600.0
2005-10-11 13:40:00,23.9,23.91,23.88,23.89,51800.0,15.2249,15.2313,15.2122,15.2185,51800.0
2005-10-11 13:50:00,23.89,23.92,23.87,23.9,44800.0,15.2185,15.2377,15.2058,15.2249,44800.0
2005-10-11 14:00:00,23.9,23.96,23.86,23.95,158000.0,15.2249,15.2631,15.1994,15.2568,158000.0
2005-10-11 14:10:00,23.96,24.1,23.95,24.03,132800.0,15.2631,15.3523,15.2568,15.3077,132800.0
2005-10-11 14:20:00,24.03,24.14,24.03,24.08,145800.0,15.3077,15.3778,15.3077,15.3396,145800.0
2005-10-11 14:30:00,24.06,24.07,23.98,23.98,63800.0,15.3268,15.3332,15.2759,15.2759,63800.0
2005-10-11 14:40:00,23.98,24.02,23.96,23.98,88400.0,15.2759,15.3014,15.2631,15.2759,88400.0
2005-10-11 14:50:00,23.98,24.02,23.97,23.99,76200.0,15.2759,15.3014,15.2695,15.2823,76200.0
2005-10-11 15:00:00,23.98,24.03,23.98,24.02,83000.0,15.2759,15.3077,15.2759,15.3014,83000.0
2005-10-11 15:10:00,24.02,24.03,24.0,24.0,60600.0,15.3014,15.3077,15.2886,15.2886,60600.0
2005-10-11 15:20:00,24.0,24.01,23.91,23.93,110200.0,15.2886,15.295,15.2313,15.244,110200.0
2005-10-11 15:30:00,23.93,23.94,23.86,23.86,114800.0,15.244,15.2504,15.1994,15.1994,114800.0
2005-10-11 15:40:00,23.87,23.91,23.85,23.85,137600.0,15.2058,15.2313,15.1931,15.1931,137600.0
2005-10-11 15:50:00,23.85,23.87,23.81,23.85,204600.0,15.1931,15.2058,15.1676,15.1931,204600.0
2005-10-12 09:30:00,23.79,23.86,23.55,23.7,166200.0,15.2372,15.2821,15.0835,15.1796,166200.0
2005-10-12 09:40:00,23.74,23.79,23.64,23.67,103800.0,15.2052,15.2372,15.1412,15.1604,103800.0
2005-10-12 09:50:00,23.68,23.76,23.66,23.73,70000.0,15.1668,15.218,15.154,15.1988,70000.0
2005-10-12 10:00:00,23.73,23.74,23.47,23.5,125800.0,15.1988,15.2052,15.0323,15.0515,125800.0
2005-10-12 10:10:00,23.5,23.56,23.24,23.54,186400.0,15.0515,15.0899,14.885,15.0771,186400.0
2005-10-12 10:20:00,23.53,23.55,23.43,23.46,71800.0,15.0707,15.0835,15.0067,15.0259,71800.0
2005-10-12 10:30:00,23.43,23.62,23.41,23.59,344600.0,15.0067,15.1284,14.9939,15.1091,344600.0
2005-10-12 10:40:00,23.59,23.68,23.59,23.63,205600.0,15.1091,15.1668,15.1091,15.1348,205600.0
2005-10-12 10:50:00,23.63,23.67,23.58,23.6,238400.0,15.1348,15.1604,15.1027,15.1156,238400.0
2005-10-12 11:00:00,23.6,23.65,23.6,23.61,85000.0,15.1156,15.1476,15.1156,15.122,85000.0
2005-10-12 11:10:00,23.61,23.77,23.61,23.77,179800.0,15.122,15.2244,15.122,15.2244,179800.0
2005-10-12 11:20:00,23.77,23.77,23.73,23.74,199200.0,15.2244,15.2244,15.1988,15.2052,199200.0
2005-10-12 11:30:00,23.75,23.77,23.6,23.6,107800.0,15.2116,15.2244,15.1156,15.1156,107800.0
2005-10-12 11:40:00,23.59,23.62,23.43,23.43,166800.0,15.1091,15.1284,15.0067,15.0067,166800.0
2005-10-12 11:50:00,23.45,23.53,23.32,23.53,290600.0,15.0195,15.0707,14.9362,15.0707,290600.0
2005-10-12 12:00:00,23.53,23.6,23.4,23.41,153000.0,15.0707,15.1156,14.9875,14.9939,153000.0
2005-10-12 12:10:00,23.41,23.5,23.4,23.45,287400.0,14.9939,15.0515,14.9875,15.0195,287400.0
2005-10-12 12:20:00,23.43,23.43,23.33,23.4,111600.0,15.0067,15.0067,14.9426,14.9875,111600.0
2005-10-12 12:30:00,23.39,23.39,23.28,23.32,145800.0,14.981,14.981,14.9106,14.9362,145800.0
2005-10-12 12:40:00,23.33,23.33,23.03,23.15,246600.0,14.9426,14.9426,14.7505,14.8273,246600.0
2005-10-12 12:50:00,23.15,23.15,23.07,23.08,254400.0,14.8273,14.8273,14.7761,14.7825,254400.0
2005-10-12 13:00:00,23.08,23.08,23.03,23.05,140200.0,14.7825,14.7825,14.7505,14.7633,140200.0
2005-10-12 13:10:00,23.07,23.14,23.05,23.14,185600.0,14.7761,14.8209,14.7633,14.8209,185600.0
2005-10-12 13:20:00,23.14,23.18,23.12,23.17,103800.0,14.8209,14.8465,14.8081,14.8401,103800.0
2005-10-12 13:30:00,23.15,23.15,23.09,23.1,77800.0,14.8273,14.8273,14.7889,14.7953,77800.0
2005-10-12 13:40:00,23.1,23.1,23.03,23.04,64600.0,14.7953,14.7953,14.7505,14.7569,64600.0
2005-10-12 13:50:00,23.05,23.05,22.95,22.95,145600.0,14.7633,14.7633,14.6992,14.6992,145600.0
2005-10-12 14:00:00,22.95,22.98,22.93,22.94,98400.0,14.6992,14.7184,14.6864,14.6928,98400.0
2005-10-12 14:10:00,22.93,22.95,22.88,22.92,62600.0,14.6864,14.6992,14.6544,14.68,62600.0
2005-10-12 14:20:00,22.92,22.92,22.83,22.92,137800.0,14.68,14.68,14.6224,14.68,137800.0
2005-10-12 14:30:00,22.92,22.97,22.91,22.96,115600.0,14.68,14.712,14.6736,14.7056,115600.0
2005-10-12 14:40:00,22.96,22.98,22.91,22.92,127600.0,14.7056,14.7184,14.6736,14.68,127600.0
2005-10-12 14:50:00,22.92,22.93,22.83,22.85,128600.0,14.68,14.6864,14.6224,14.6352,128600.0
2005-10-12 15:00:00,22.85,22.92,22.82,22.9,132400.0,14.6352,14.68,14.616,14.6672,132400.0
2005-10-12 15:10:00,22.9,22.97,22.89,22.92,121200.0,14.6672,14.712,14.6608,14.68,121200.0
2005-10-12 15:20:00,22.92,23.09,22.92,23.09,222800.0,14.68,14.7889,14.68,14.7889,222800.0
2005-10-12 15:30:00,23.09,23.09,23.0,23.04,210400.0,14.7889,14.7889,14.7313,14.7569,210400.0
2005-10-12 15:40:00,23.03,23.11,23.02,23.1,303200.0,14.7505,14.8017,14.7441,14.7953,303200.0
2005-10-12 15:50:00,23.11,23.11,23.01,23.01,381600.0,14.8017,14.8017,14.7377,14.7377,381600.0
2005-10-13 09:30:00,22.71,22.84,22.3,22.64,322000.0,14.5455,14.6288,14.2829,14.5007,322000.0
2005-10-13 09:40:00,22.65,22.84,22.6,22.8,303000.0,14.5071,14.6288,14.4751,14.6032,303000.0
2005-10-13 09:50:00,22.81,23.07,22.78,22.98,270200.0,14.6096,14.7761,14.5904,14.7184,270200.0
2005-10-13 10:00:00,22.98,23.02,22.78,22.79,215600.0,14.7184,14.7441,14.5904,14.5968,215600.0
2005-10-13 10:10:00,22.77,22.78,22.61,22.64,193400.0,14.5839,14.5904,14.4815,14.5007,193400.0
2005-10-13 10:20:00,22.65,22.75,22.56,22.56,195800.0,14.5071,14.5711,14.4494,14.4494,195800.0
2005-10-13 10:30:00,22.57,22.72,22.56,22.7,228800.0,14.4558,14.5519,14.4494,14.5391,228800.0
2005-10-13 10:40:00,22.72,22.76,22.55,22.58,123000.0,14.5519,14.5775,14.443,14.4623,123000.0
2005-10-13 10:50:00,22.58,22.6,22.46,22.54,123600.0,14.4623,14.4751,14.3854,14.4366,123600.0
2005-10-13 11:00:00,22.54,22.59,22.41,22.41,119600.0,14.4366,14.4687,14.3534,14.3534,119600.0
2005-10-13 11:10:00,22.4,22.47,22.32,22.41,168000.0,14.347,14.3918,14.2957,14.3534,168000.0
2005-10-13 11:20:00,22.4,22.59,22.4,22.58,130600.0,14.347,14.4687,14.347,14.4623,130600.0
2005-10-13 11:30:00,22.58,22.58,22.44,22.49,95400.0,14.4623,14.4623,14.3726,14.4046,95400.0
2005-10-13 11:40:00,22.49,22.52,22.38,22.39,109000.0,14.4046,14.4238,14.3342,14.3406,109000.0
2005-10-13 11:50:00,22.39,22.41,22.2,22.2,155000.0,14.3406,14.3534,14.2189,14.2189,155000.0
2005-10-13 12:00:00,22.2,22.22,22.12,22.15,216400.0,14.2189,14.2317,14.1676,14.1868,216400.0
2005-10-13 12:10:00,22.17,22.23,22.15,22.17,77600.0,14.1997,14.2381,14.1868,14.1997,77600.0
2005-10-13 12:20:00,22.18,22.18,21.9,22.0,290200.0,14.2061,14.2061,14.0267,14.0908,290200.0
2005-10-13 12:30:00,22.0,22.2,21.71,22.18,145200.0,14.0908,14.2189,13.905,14.2061,145200.0
2005-10-13 12:40:00,22.18,22.39,22.14,22.38,145800.0,14.2061,14.3406,14.1804,14.3342,145800.0
2005-10-13 12:50:00,22.4,22.44,22.28,22.29,108400.0,14.347,14.3726,14.2701,14.2765,108400.0
2005-10-13 13:00:00,22.29,22.42,22.29,22.38,81000.0,14.2765,14.3598,14.2765,14.3342,81000.0
2005-10-13 13:10:00,22.38,22.44,22.35,22.38,93600.0,14.3342,14.3726,14.3149,14.3342,93600.0
2005-10-13 13:20:00,22.37,22.53,22.36,22.51,80600.0,14.3277,14.4302,14.3213,14.4174,80600.0
2005-10-13 13:30:00,22.51,22.55,22.49,22.52,151600.0,14.4174,14.443,14.4046,14.4238,151600.0
2005-10-13 13:40:00,22.53,22.54,22.45,22.49,82000.0,14.4302,14.4366,14.379,14.4046,82000.0
2005-10-13 13:50:00,22.5,22.63,22.47,22.63,122600.0,14.411,14.4943,14.3918,14.4943,122600.0
2005-10-13 14:00:00,22.63,22.78,22.63,22.71,142000.0,14.4943,14.5904,14.4943,14.5455,142000.0
2005-10-13 14:10:00,22.71,22.77,22.68,22.77,91600.0,14.5455,14.5839,14.5263,14.5839,91600.0
2005-10-13 14:20:00,22.77,22.93,22.76,22.79,119200.0,14.5839,14.6864,14.5775,14.5968,119200.0
2005-10-13 14:30:00,22.8,22.84,22.78,22.81,150600.0,14.6032,14.6288,14.5904,14.6096,150600.0
2005-10-13 14:40:00,22.81,22.81,22.73,22.8,132400.0,14.6096,14.6096,14.5583,14.6032,132400.0
2005-10-13 14:50:00,22.8,22.84,22.78,22.78,101400.0,14.6032,14.6288,14.5904,14.5904,101400.0
2005-10-13 15:00:00,22.78,22.88,22.77,22.86,110400.0,14.5904,14.6544,14.5839,14.6416,110400.0
2005-10-13 15:10:00,22.86,22.9,22.83,22.86,127800.0,14.6416,14.6672,14.6224,14.6416,127800.0
2005-10-13 15:20:00,22.86,22.88,22.79,22.88,102600.0,14.6416,14.6544,14.5968,14.6544,102600.0
2005-10-13 15:30:00,22.86,22.97,22.86,22.95,168000.0,14.6416,14.712,14.6416,14.6992,168000.0
2005-10-13 15:40:00,22.95,23.07,22.93,23.03,167800.0,14.6992,14.7761,14.6864,14.7505,167800.0
2005-10-13 15:50:00,23.04,23.07,22.93,22.93,328600.0,14.7569,14.7761,14.6864,14.6864,328600.0
2005-10-14 09:30:00,22.8,22.8,22.55,22.64,243600.0,14.6032,14.6032,14.443,14.5007,243600.0
2005-10-14 09:40:00,22.64,22.77,22.63,22.7,193600.0,14.5007,14.5839,14.4943,14.5391,193600.0
2005-10-14 09:50:00,22.7,22.74,22.51,22.57,148600.0,14.5391,14.5647,14.4174,14.4558,148600.0
2005-10-14 10:00:00,22.58,22.79,22.58,22.64,195400.0,14.4623,14.5968,14.4623,14.5007,195400.0
2005-10-14 10:10:00,22.63,22.74,22.58,22.72,80400.0,14.4943,14.5647,14.4623,14.5519,80400.0
2005-10-14 10:20:00,22.73,22.73,22.59,22.59,112800.0,14.5583,14.5583,14.4687,14.4687,112800.0
2005-10-14 10:30:00,22.58,22.66,22.56,22.64,111000.0,14.4623,14.5135,14.4494,14.5007,111000.0
2005-10-14 10:40:00,22.65,22.79,22.63,22.79,146000.0,14.5071,14.5968,14.4943,14.5968,146000.0
2005-10-14 10:50:00,22.79,22.85,22.76,22.76,61800.0,14.5968,14.6352,14.5775,14.5775,61800.0
2005-10-14 11:00:00,22.78,22.84,22.76,22.8,77200.0,14.5904,14.6288,14.5775,14.6032,77200.0
2005-10-14 11:10:00,22.8,22.86,22.72,22.86,138200.0,14.6032,14.6416,14.5519,14.6416,138200.0
2005-10-14 11:20:00,22.86,22.98,22.85,22.91,192400.0,14.6416,14.7184,14.6352,14.6736,192400.0
2005-10-14 11:30:00,22.9,22.93,22.86,22.86,140400.0,14.6672,14.6864,14.6416,14.6416,140400.0
2005-10-14 11:40:00,22.86,22.86,22.71,22.74,117200.0,14.6416,14.6416,14.5455,14.5647,117200.0
2005-10-14 11:50:00,22.74,22.82,22.74,22.82,67200.0,14.5647,14.616,14.5647,14.616,67200.0
2005-10-14 12:00:00,22.81,23.02,22.81,23.02,132400.0,14.6096,14.7441,14.6096,14.7441,132400.0
2005-10-14 12:10:00,23.02,23.03,22.91,22.94,95000.0,14.7441,14.7505,14.6736,14.6928,95000.0
2005-10-14 12:20:00,22.94,23.02,22.92,22.98,59600.0,14.6928,14.7441,14.68,14.7184,59600.0
2005-10-14 12:30:00,22.98,22.99,22.92,22.96,50800.0,14.7184,14.7249,14.68,14.7056,50800.0
2005-10-14 12:40:00,22.97,23.0,22.93,22.95,34600.0,14.712,14.7313,14.6864,14.6992,34600.0
2005-10-14 12:50:00,22.95,23.06,22.95,23.01,69400.0,14.6992,14.7697,14.6992,14.7377,69400.0
2005-10-14 13:00:00,23.01,23.02,22.97,22.99,46000.0,14.7377,14.7441,14.712,14.7249,46000.0
2005-10-14 13:10:00,22.99,23.02,22.92,22.97,47600.0,14.7249,14.7441,14.68,14.712,47600.0
2005-10-14 13:20:00,22.98,23.03,22.98,23.0,47800.0,14.7184,14.7505,14.7184,14.7313,47800.0
2005-10-14 13:30:00,23.02,23.02,22.91,22.97,69400.0,14.7441,14.7441,14.6736,14.712,69400.0
2005-10-14 13:40:00,22.97,22.97,22.91,22.92,114600.0,14.712,14.712,14.6736,14.68,114600.0
2005-10-14 13:50:00,22.92,22.96,22.91,22.95,39800.0,14.68,14.7056,14.6736,14.6992,39800.0
2005-10-14 14:00:00,22.96,22.97,22.94,22.96,51400.0,14.7056,14.712,14.6928,14.7056,51400.0
2005-10-14 14:10:00,22.96,22.98,22.93,22.93,40800.0,14.7056,14.7184,14.6864,14.6864,40800.0
2005-10-14 14:20:00,22.93,22.97,22.92,22.92,65200.0,14.6864,14.712,14.68,14.68,65200.0
2005-10-14 14:30:00,22.93,22.97,22.92,22.93,217000.0,14.6864,14.712,14.68,14.6864,217000.0
2005-10-14 14:40:00,22.93,22.95,22.88,22.92,75800.0,14.6864,14.6992,14.6544,14.68,75800.0
2005-10-14 14:50:00,22.91,22.97,22.91,22.92,124600.0,14.6736,14.712,14.6736,14.68,124600.0
2005-10-14 15:00:00,22.93,22.97,22.92,22.96,69200.0,14.6864,14.712,14.68,14.7056,69200.0
2005-10-14 15:10:00,22.96,22.97,22.94,22.95,55400.0,14.7056,14.712,14.6928,14.6992,55400.0
2005-10-14 15:20:00,22.96,22.97,22.93,22.95,171600.0,14.7056,14.712,14.6864,14.6992,171600.0
2005-10-14 15:30:00,22.95,23.02,22.95,23.0,113800.0,14.6992,14.7441,14.6992,14.7313,113800.0
2005-10-14 15:40:00,23.0,23.05,23.0,23.04,93400.0,14.7313,14.7633,14.7313,14.7569,93400.0
2005-10-14 15:50:00,23.04,23.07,22.99,23.07,233200.0,14.7569,14.7761,14.7249,14.7761,233200.0
2005-10-17 09:30:00,23.5,23.64,23.43,23.63,162200.0,15.0515,15.1412,15.0067,15.1348,162200.0
2005-10-17 09:40:00,23.63,23.85,23.63,23.81,222000.0,15.1348,15.2757,15.1348,15.2501,222000.0
2005-10-17 09:50:00,23.81,23.88,23.6,23.72,264400.0,15.2501,15.2949,15.1156,15.1924,264400.0
2005-10-17 10:00:00,23.78,23.87,23.73,23.75,263200.0,15.2308,15.2885,15.1988,15.2116,263200.0
2005-10-17 10:10:00,23.77,23.81,23.65,23.75,150400.0,15.2244,15.2501,15.1476,15.2116,150400.0
2005-10-17 10:20:00,23.75,23.85,23.66,23.84,149200.0,15.2116,15.2757,15.154,15.2693,149200.0
2005-10-17 10:30:00,23.86,23.87,23.74,23.85,154000.0,15.2821,15.2885,15.2052,15.2757,154000.0
2005-10-17 10:40:00,23.84,23.93,23.8,23.86,78600.0,15.2693,15.3269,15.2436,15.2821,78600.0
2005-10-17 10:50:00,23.86,23.86,23.78,23.84,87000.0,15.2821,15.2821,15.2308,15.2693,87000.0
2005-10-17 11:00:00,23.85,23.97,23.82,23.95,91600.0,15.2757,15.3525,15.2565,15.3397,91600.0
2005-10-17 11:10:00,23.95,24.02,23.92,23.98,135200.0,15.3397,15.3846,15.3205,15.3589,135200.0
2005-10-17 11:20:00,23.99,24.0,23.83,23.9,126600.0,15.3653,15.3717,15.2629,15.3077,126600.0
2005-10-17 11:30:00,23.89,23.92,23.84,23.86,66400.0,15.3013,15.3205,15.2693,15.2821,66400.0
2005-10-17 11:40:00,23.86,23.93,23.84,23.93,97600.0,15.2821,15.3269,15.2693,15.3269,97600.0
2005-10-17 11:50:00,23.93,24.0,23.91,23.98,125800.0,15.3269,15.3717,15.3141,15.3589,125800.0
2005-10-17 12:00:00,24.0,24.02,23.91,23.96,212600.0,15.3717,15.3846,15.3141,15.3461,212600.0
2005-10-17 12:10:00,23.96,24.01,23.95,23.96,79000.0,15.3461,15.3782,15.3397,15.3461,79000.0
2005-10-17 12:20:00,23.96,23.96,23.9,23.93,25800.0,15.3461,15.3461,15.3077,15.3269,25800.0
2005-10-17 12:30:00,23.93,23.96,23.93,23.94,40400.0,15.3269,15.3461,15.3269,15.3333,40400.0
2005-10-17 12:40:00,23.94,23.94,23.82,23.86,53400.0,15.3333,15.3333,15.2565,15.2821,53400.0
2005-10-17 12:50:00,23.85,23.92,23.84,23.87,53200.0,15.2757,15.3205,15.2693,15.2885,53200.0
2005-10-17 13:00:00,23.88,23.96,23.88,23.9,80600.0,15.2949,15.3461,15.2949,15.3077,80600.0
2005-10-17 13:10:00,23.9,23.96,23.86,23.96,45000.0,15.3077,15.3461,15.2821,15.3461,45000.0
2005-10-17 13:20:00,23.96,24.0,23.91,23.94,74200.0,15.3461,15.3717,15.3141,15.3333,74200.0
2005-10-17 13:30:00,23.94,23.97,23.92,23.97,29800.0,15.3333,15.3525,15.3205,15.3525,29800.0
2005-10-17 13:40:00,23.97,24.09,23.96,24.07,144200.0,15.3525,15.4294,15.3461,15.4166,144200.0
2005-10-17 13:50:00,24.09,24.11,24.02,24.02,390600.0,15.4294,15.4422,15.3846,15.3846,390600.0
2005-10-17 14:00:00,24.03,24.06,24.0,24.02,133600.0,15.391,15.4102,15.3717,15.3846,133600.0
2005-10-17 14:10:00,24.02,24.03,23.99,23.99,48800.0,15.3846,15.391,15.3653,15.3653,48800.0
2005-10-17 14:20:00,24.0,24.03,23.99,24.0,56200.0,15.3717,15.391,15.3653,15.3717,56200.0
2005-10-17 14:30:00,24.0,24.03,24.0,24.03,53400.0,15.3717,15.391,15.3717,15.391,53400.0
2005-10-17 14:40:00,24.03,24.08,23.89,23.89,90400.0,15.391,15.423,15.3013,15.3013,90400.0
2005-10-17 14:50:00,23.9,23.96,23.9,23.92,69600.0,15.3077,15.3461,15.3077,15.3205,69600.0
2005-10-17 15:00:00,23.92,24.0,23.92,23.96,97600.0,15.3205,15.3717,15.3205,15.3461,97600.0
2005-10-17 15:10:00,23.95,24.0,23.95,23.99,67400.0,15.3397,15.3717,15.3397,15.3653,67400.0
2005-10-17 15:20:00,23.98,23.98,23.91,23.93,91200.0,15.3589,15.3589,15.3141,15.3269,91200.0
2005-10-17 15:30:00,23.93,23.98,23.92,23.93,137200.0,15.3269,15.3589,15.3205,15.3269,137200.0
2005-10-17 15:40:00,23.93,23.96,23.91,23.91,202600.0,15.3269,15.3461,15.3141,15.3141,202600.0
2005-10-17 15:50:00,23.91,23.97,23.88,23.95,207200.0,15.3141,15.3525,15.2949,15.3397,207200.0
2005-10-18 09:30:00,24.35,24.36,23.68,23.88,415600.0,15.5959,15.6023,15.1668,15.2949,415600.0
2005-10-18 09:40:00,24.0,24.27,23.86,24.27,316600.0,15.3717,15.5447,15.2821,15.5447,316600.0
2005-10-18 09:50:00,24.27,24.47,24.24,24.29,260200.0,15.5447,15.6728,15.5255,15.5575,260200.0
2005-10-18 10:00:00,24.34,24.4,24.18,24.32,285600.0,15.5895,15.6279,15.487,15.5767,285600.0
2005-10-18 10:10:00,24.33,24.39,24.19,24.31,193400.0,15.5831,15.6215,15.4934,15.5703,193400.0
2005-10-18 10:20:00,24.31,24.31,24.13,24.13,139600.0,15.5703,15.5703,15.455,15.455,139600.0
2005-10-18 10:30:00,24.12,24.14,23.98,24.14,187400.0,15.4486,15.4614,15.3589,15.4614,187400.0
2005-10-18 10:40:00,24.13,24.34,24.13,24.28,309400.0,15.455,15.5895,15.455,15.5511,309400.0
2005-10-18 10:50:00,24.28,24.34,24.25,24.3,93200.0,15.5511,15.5895,15.5319,15.5639,93200.0
2005-10-18 11:00:00,24.3,24.34,24.1,24.1,156000.0,15.5639,15.5895,15.4358,15.4358,156000.0
2005-10-18 11:10:00,24.1,24.28,24.1,24.24,114000.0,15.4358,15.5511,15.4358,15.5255,114000.0
2005-10-18 11:20:00,24.23,24.24,24.13,24.15,117600.0,15.5191,15.5255,15.455,15.4678,117600.0
2005-10-18 11:30:00,24.15,24.25,24.1,24.15,103400.0,15.4678,15.5319,15.4358,15.4678,103400.0
2005-10-18 11:40:00,24.14,24.22,24.1,24.18,57400.0,15.4614,15.5127,15.4358,15.487,57400.0
2005-10-18 11:50:00,24.18,24.23,24.14,24.18,44200.0,15.487,15.5191,15.4614,15.487,44200.0
2005-10-18 12:00:00,24.18,24.2,24.14,24.18,54800.0,15.487,15.4998,15.4614,15.487,54800.0
2005-10-18 12:10:00,24.19,24.28,24.13,24.16,49400.0,15.4934,15.5511,15.455,15.4742,49400.0
2005-10-18 12:20:00,24.19,24.24,24.16,24.17,21800.0,15.4934,15.5255,15.4742,15.4806,21800.0
2005-10-18 12:30:00,24.17,24.3,24.17,24.24,56600.0,15.4806,15.5639,15.4806,15.5255,56600.0
2005-10-18 12:40:00,24.24,24.25,24.11,24.11,29400.0,15.5255,15.5319,15.4422,15.4422,29400.0
2005-10-18 12:50:00,24.11,24.24,24.11,24.21,31200.0,15.4422,15.5255,15.4422,15.5063,31200.0
2005-10-18 13:00:00,24.21,24.21,23.75,23.91,107000.0,15.5063,15.5063,15.2116,15.3141,107000.0
2005-10-18 13:10:00,23.89,24.0,23.87,23.92,91800.0,15.3013,15.3717,15.2885,15.3205,91800.0
2005-10-18 13:20:00,23.92,23.93,23.72,23.72,133800.0,15.3205,15.3269,15.1924,15.1924,133800.0
2005-10-18 13:30:00,23.63,23.85,23.53,23.73,153800.0,15.1348,15.2757,15.0707,15.1988,153800.0
2005-10-18 13:40:00,23.7,23.98,23.68,23.84,62000.0,15.1796,15.3589,15.1668,15.2693,62000.0
2005-10-18 13:50:00,23.85,23.9,23.75,23.83,50000.0,15.2757,15.3077,15.2116,15.2629,50000.0
2005-10-18 14:00:00,23.81,23.92,23.73,23.89,55600.0,15.2501,15.3205,15.1988,15.3013,55600.0
2005-10-18 14:10:00,23.91,23.93,23.7,23.77,54400.0,15.3141,15.3269,15.1796,15.2244,54400.0
2005-10-18 14:20:00,23.77,23.82,23.72,23.77,45800.0,15.2244,15.2565,15.1924,15.2244,45800.0
2005-10-18 14:30:00,23.77,23.84,23.74,23.75,82400.0,15.2244,15.2693,15.2052,15.2116,82400.0
2005-10-18 14:40:00,23.75,23.75,23.5,23.53,208200.0,15.2116,15.2116,15.0515,15.0707,208200.0
2005-10-18 14:50:00,23.54,23.65,23.41,23.46,174400.0,15.0771,15.1476,14.9939,15.0259,174400.0
2005-10-18 15:00:00,23.48,23.5,23.23,23.34,289600.0,15.0387,15.0515,14.8786,14.949,289600.0
2005-10-18 15:10:00,23.33,23.42,23.25,23.3,208000.0,14.9426,15.0003,14.8914,14.9234,208000.0
2005-10-18 15:20:00,23.34,23.41,23.21,23.39,185400.0,14.949,14.9939,14.8658,14.981,185400.0
2005-10-18 15:30:00,23.38,23.38,23.25,23.36,188000.0,14.9746,14.9746,14.8914,14.9618,188000.0
2005-10-18 15:40:00,23.36,23.41,23.3,23.35,180200.0,14.9618,14.9939,14.9234,14.9554,180200.0
2005-10-18 15:50:00,23.34,23.39,23.22,23.23,263400.0,14.949,14.981,14.8722,14.8786,263400.0
2005-10-19 09:30:00,23.02,23.04,22.5,22.83,334800.0,14.7441,14.7569,14.411,14.6224,334800.0
2005-10-19 09:40:00,22.86,22.94,22.83,22.86,479200.0,14.6416,14.6928,14.6224,14.6416,479200.0
2005-10-19 09:50:00,22.87,22.96,22.82,22.96,369400.0,14.648,14.7056,14.616,14.7056,369400.0
2005-10-19 10:00:00,22.96,23.07,22.96,23.01,261000.0,14.7056,14.7761,14.7056,14.7377,261000.0
2005-10-19 10:10:00,23.0,23.0,22.66,22.66,244000.0,14.7313,14.7313,14.5135,14.5135,244000.0
2005-10-19 10:20:00,22.68,22.82,22.66,22.8,173600.0,14.5263,14.616,14.5135,14.6032,173600.0
2005-10-19 10:30:00,22.8,22.82,22.64,22.66,257200.0,14.6032,14.616,14.5007,14.5135,257200.0
2005-10-19 10:40:00,22.66,22.74,22.66,22.7,269800.0,14.5135,14.5647,14.5135,14.5391,269800.0
2005-10-19 10:50:00,22.71,22.82,22.64,22.81,122400.0,14.5455,14.616,14.5007,14.6096,122400.0
2005-10-19 11:00:00,22.81,22.9,22.75,22.82,75000.0,14.6096,14.6672,14.5711,14.616,75000.0
2005-10-19 11:10:00,22.82,22.83,22.63,22.7,138800.0,14.616,14.6224,14.4943,14.5391,138800.0
2005-10-19 11:20:00,22.69,22.81,22.69,22.74,86000.0,14.5327,14.6096,14.5327,14.5647,86000.0
2005-10-19 11:30:00,22.74,22.76,22.73,22.76,84200.0,14.5647,14.5775,14.5583,14.5775,84200.0
2005-10-19 11:40:00,22.75,22.76,22.73,22.75,51200.0,14.5711,14.5775,14.5583,14.5711,51200.0
2005-10-19 11:50:00,22.75,22.77,22.7,22.7,100000.0,14.5711,14.5839,14.5391,14.5391,100000.0
2005-10-19 12:00:00,22.71,22.75,22.7,22.71,85400.0,14.5455,14.5711,14.5391,14.5455,85400.0
2005-10-19 12:10:00,22.71,22.74,22.63,22.64,76600.0,14.5455,14.5647,14.4943,14.5007,76600.0
2005-10-19 12:20:00,22.63,22.68,22.61,22.67,139800.0,14.4943,14.5263,14.4815,14.5199,139800.0
2005-10-19 12:30:00,22.67,22.7,22.67,22.68,91400.0,14.5199,14.5391,14.5199,14.5263,91400.0
2005-10-19 12:40:00,22.68,22.71,22.68,22.71,90800.0,14.5263,14.5455,14.5263,14.5455,90800.0
2005-10-19 12:50:00,22.7,22.71,22.67,22.68,86800.0,14.5391,14.5455,14.5199,14.5263,86800.0
2005-10-19 13:00:00,22.68,22.72,22.64,22.72,138400.0,14.5263,14.5519,14.5007,14.5519,138400.0
2005-10-19 13:10:00,22.72,22.78,22.68,22.76,119600.0,14.5519,14.5904,14.5263,14.5775,119600.0
2005-10-19 13:20:00,22.76,22.9,22.76,22.88,68400.0,14.5775,14.6672,14.5775,14.6544,68400.0
2005-10-19 13:30:00,22.87,23.18,22.86,23.15,139000.0,14.648,14.8465,14.6416,14.8273,139000.0
2005-10-19 13:40:00,23.15,23.15,23.05,23.06,154600.0,14.8273,14.8273,14.7633,14.7697,154600.0
2005-10-19 13:50:00,23.04,23.05,22.98,22.98,102200.0,14.7569,14.7633,14.7184,14.7184,102200.0
2005-10-19 14:00:00,22.99,23.17,22.99,23.14,189600.0,14.7249,14.8401,14.7249,14.8209,189600.0
2005-10-19 14:10:00,23.13,23.14,23.01,23.02,163200.0,14.8145,14.8209,14.7377,14.7441,163200.0
2005-10-19 14:20:00,23.01,23.11,23.0,23.05,121400.0,14.7377,14.8017,14.7313,14.7633,121400.0
2005-10-19 14:30:00,23.06,23.1,23.04,23.08,135800.0,14.7697,14.7953,14.7569,14.7825,135800.0
2005-10-19 14:40:00,23.08,23.1,23.04,23.04,143800.0,14.7825,14.7953,14.7569,14.7569,143800.0
2005-10-19 14:50:00,23.04,23.07,23.03,23.07,115800.0,14.7569,14.7761,14.7505,14.7761,115800.0
2005-10-19 15:00:00,23.08,23.16,23.07,23.14,193600.0,14.7825,14.8337,14.7761,14.8209,193600.0
2005-10-19 15:10:00,23.14,23.25,23.13,23.22,251800.0,14.8209,14.8914,14.8145,14.8722,251800.0
2005-10-19 15:20:00,23.22,23.33,23.17,23.2,174000.0,14.8722,14.9426,14.8401,14.8594,174000.0
2005-10-19 15:30:00,23.19,23.35,23.17,23.32,189600.0,14.853,14.9554,14.8401,14.9362,189600.0
2005-10-19 15:40:00,23.32,23.39,23.28,23.36,265000.0,14.9362,14.981,14.9106,14.9618,265000.0
2005-10-19 15:50:00,23.36,23.47,23.36,23.45,326000.0,14.9618,15.0323,14.9618,15.0195,326000.0
2005-10-20 09:30:00,23.68,23.74,23.64,23.7,137800.0,15.1668,15.2052,15.1412,15.1796,137800.0
2005-10-20 09:40:00,23.7,23.82,23.67,23.8,104000.0,15.1796,15.2565,15.1604,15.2436,104000.0
2005-10-20 09:50:00,23.77,23.8,23.57,23.72,127200.0,15.2244,15.2436,15.0963,15.1924,127200.0
2005-10-20 10:00:00,23.71,23.8,23.54,23.54,217800.0,15.186,15.2436,15.0771,15.0771,217800.0
2005-10-20 10:10:00,23.54,23.7,23.52,23.69,183800.0,15.0771,15.1796,15.0643,15.1732,183800.0
2005-10-20 10:20:00,23.68,24.03,23.63,23.65,273800.0,15.1668,15.391,15.1348,15.1476,273800.0
2005-10-20 10:30:00,23.66,23.73,23.59,23.65,108600.0,15.154,15.1988,15.1091,15.1476,108600.0
2005-10-20 10:40:00,23.65,23.75,23.64,23.68,93800.0,15.1476,15.2116,15.1412,15.1668,93800.0
2005-10-20 10:50:00,23.68,23.73,23.66,23.7,128000.0,15.1668,15.1988,15.154,15.1796,128000.0
2005-10-20 11:00:00,23.7,23.7,23.4,23.46,201600.0,15.1796,15.1796,14.9875,15.0259,201600.0
2005-10-20 11:10:00,23.47,23.57,23.4,23.46,162800.0,15.0323,15.0963,14.9875,15.0259,162800.0
2005-10-20 11:20:00,23.48,23.65,23.46,23.6,171000.0,15.0387,15.1476,15.0259,15.1156,171000.0
2005-10-20 11:30:00,23.59,23.61,23.45,23.45,114200.0,15.1091,15.122,15.0195,15.0195,114200.0
2005-10-20 11:40:00,23.45,23.53,23.36,23.38,136000.0,15.0195,15.0707,14.9618,14.9746,136000.0
2005-10-20 11:50:00,23.37,23.37,23.11,23.16,280200.0,14.9682,14.9682,14.8017,14.8337,280200.0
2005-10-20 12:00:00,23.16,23.3,23.14,23.14,102800.0,14.8337,14.9234,14.8209,14.8209,102800.0
2005-10-20 12:10:00,23.14,23.14,22.92,23.02,241000.0,14.8209,14.8209,14.68,14.7441,241000.0
2005-10-20 12:20:00,23.03,23.04,22.83,22.89,256400.0,14.7505,14.7569,14.6224,14.6608,256400.0
2005-10-20 12:30:00,22.89,23.03,22.86,23.02,126400.0,14.6608,14.7505,14.6416,14.7441,126400.0
2005-10-20 12:40:00,23.02,23.07,22.95,22.95,76400.0,14.7441,14.7761,14.6992,14.6992,76400.0
2005-10-20 12:50:00,22.96,22.99,22.89,22.92,111000.0,14.7056,14.7249,14.6608,14.68,111000.0
2005-10-20 13:00:00,22.92,23.04,22.92,22.93,198600.0,14.68,14.7569,14.68,14.6864,198600.0
2005-10-20 13:10:00,22.93,22.98,22.9,22.93,176600.0,14.6864,14.7184,14.6672,14.6864,176600.0
2005-10-20 13:20:00,22.93,22.93,22.86,22.88,231800.0,14.6864,14.6864,14.6416,14.6544,231800.0
2005-10-20 13:30:00,22.89,22.89,22.79,22.84,150800.0,14.6608,14.6608,14.5968,14.6288,150800.0
2005-10-20 13:40:00,22.84,22.86,22.74,22.74,112800.0,14.6288,14.6416,14.5647,14.5647,112800.0
2005-10-20 13:50:00,22.74,22.77,22.67,22.72,213800.0,14.5647,14.5839,14.5199,14.5519,213800.0
2005-10-20 14:00:00,22.71,22.75,22.59,22.67,195200.0,14.5455,14.5711,14.4687,14.5199,195200.0
2005-10-20 14:10:00,22.67,22.7,22.52,22.59,263000.0,14.5199,14.5391,14.4238,14.4687,263000.0
2005-10-20 14:20:00,22.6,22.6,22.44,22.5,347800.0,14.4751,14.4751,14.3726,14.411,347800.0
2005-10-20 14:30:00,22.51,22.55,22.48,22.49,239400.0,14.4174,14.443,14.3982,14.4046,239400.0
2005-10-20 14:40:00,22.49,22.55,22.49,22.51,265000.0,14.4046,14.443,14.4046,14.4174,265000.0
2005-10-20 14:50:00,22.52,22.58,22.51,22.56,211000.0,14.4238,14.4623,14.4174,14.4494,211000.0
2005-10-20 15:00:00,22.55,22.56,22.49,22.5,199200.0,14.443,14.4494,14.4046,14.411,199200.0
2005-10-20 15:10:00,22.5,22.5,22.36,22.38,227000.0,14.411,14.411,14.3213,14.3342,227000.0
2005-10-20 15:20:00,22.37,22.38,22.25,22.35,311400.0,14.3277,14.3342,14.2509,14.3149,311400.0
2005-10-20 15:30:00,22.35,22.6,22.33,22.57,582600.0,14.3149,14.4751,14.3021,14.4558,582600.0
2005-10-20 15:40:00,22.58,22.64,22.55,22.58,396200.0,14.4623,14.5007,14.443,14.4623,396200.0
2005-10-20 15:50:00,22.59,22.6,22.5,22.5,383600.0,14.4687,14.4751,14.411,14.411,383600.0
2005-10-21 09:30:00,22.66,22.68,22.3,22.45,425000.0,14.5135,14.5263,14.2829,14.379,425000.0
2005-10-21 09:40:00,22.45,22.54,22.38,22.42,292400.0,14.379,14.4366,14.3342,14.3598,292400.0
2005-10-21 09:50:00,22.4,22.44,22.25,22.28,253000.0,14.347,14.3726,14.2509,14.2701,253000.0
2005-10-21 10:00:00,22.26,22.33,22.23,22.3,315600.0,14.2573,14.3021,14.2381,14.2829,315600.0
2005-10-21 10:10:00,22.3,22.36,22.29,22.3,458200.0,14.2829,14.3213,14.2765,14.2829,458200.0
2005-10-21 10:20:00,22.3,22.38,22.29,22.33,349200.0,14.2829,14.3342,14.2765,14.3021,349200.0
2005-10-21 10:30:00,22.33,22.46,22.31,22.36,348600.0,14.3021,14.3854,14.2893,14.3213,348600.0
2005-10-21 10:40:00,22.38,22.38,22.27,22.31,78400.0,14.3342,14.3342,14.2637,14.2893,78400.0
2005-10-21 10:50:00,22.31,22.37,22.27,22.28,313000.0,14.2893,14.3277,14.2637,14.2701,313000.0
2005-10-21 11:00:00,22.26,22.32,22.24,22.29,227800.0,14.2573,14.2957,14.2445,14.2765,227800.0
2005-10-21 11:10:00,22.29,22.29,22.11,22.18,347400.0,14.2765,14.2765,14.1612,14.2061,347400.0
2005-10-21 11:20:00,22.18,22.22,22.1,22.13,160400.0,14.2061,14.2317,14.1548,14.174,160400.0
2005-10-21 11:30:00,22.13,22.15,22.05,22.1,396800.0,14.174,14.1868,14.1228,14.1548,396800.0
2005-10-21 11:40:00,22.1,22.18,21.98,22.13,391800.0,14.1548,14.2061,14.078,14.174,391800.0
2005-10-21 11:50:00,22.12,22.18,22.04,22.1,177400.0,14.1676,14.2061,14.1164,14.1548,177400.0
2005-10-21 12:00:00,22.1,22.1,22.03,22.04,275400.0,14.1548,14.1548,14.11,14.1164,275400.0
2005-10-21 12:10:00,22.05,22.09,22.04,22.05,164400.0,14.1228,14.1484,14.1164,14.1228,164400.0
2005-10-21 12:20:00,22.07,22.18,22.05,22.15,238000.0,14.1356,14.2061,14.1228,14.1868,238000.0
2005-10-21 12:30:00,22.15,22.33,22.15,22.29,319400.0,14.1868,14.3021,14.1868,14.2765,319400.0
2005-10-21 12:40:00,22.31,22.42,22.3,22.42,246800.0,14.2893,14.3598,14.2829,14.3598,246800.0
2005-10-21 12:50:00,22.42,22.59,22.42,22.57,422600.0,14.3598,14.4687,14.3598,14.4558,422600.0
2005-10-21 13:00:00,22.58,22.75,22.57,22.63,404400.0,14.4623,14.5711,14.4558,14.4943,404400.0
2005-10-21 13:10:00,22.63,22.73,22.6,22.66,184000.0,14.4943,14.5583,14.4751,14.5135,184000.0
2005-10-21 13:20:00,22.66,22.8,22.66,22.75,187400.0,14.5135,14.6032,14.5135,14.5711,187400.0
2005-10-21 13:30:00,22.77,22.85,22.75,22.84,145600.0,14.5839,14.6352,14.5711,14.6288,145600.0
2005-10-21 13:40:00,22.84,22.95,22.81,22.89,161800.0,14.6288,14.6992,14.6096,14.6608,161800.0
2005-10-21 13:50:00,22.89,22.92,22.83,22.91,99800.0,14.6608,14.68,14.6224,14.6736,99800.0
2005-10-21 14:00:00,22.92,22.99,22.92,22.93,84600.0,14.68,14.7249,14.68,14.6864,84600.0
2005-10-21 14:10:00,22.93,22.99,22.88,22.91,92600.0,14.6864,14.7249,14.6544,14.6736,92600.0
2005-10-21 14:20:00,22.9,22.91,22.85,22.86,96000.0,14.6672,14.6736,14.6352,14.6416,96000.0
2005-10-21 14:30:00,22.86,22.98,22.86,22.95,237600.0,14.6416,14.7184,14.6416,14.6992,237600.0
2005-10-21 14:40:00,22.94,22.98,22.92,22.97,185600.0,14.6928,14.7184,14.68,14.712,185600.0
2005-10-21 14:50:00,22.98,22.99,22.93,22.99,158600.0,14.7184,14.7249,14.6864,14.7249,158600.0
2005-10-21 15:00:00,22.98,23.04,22.97,23.0,269000.0,14.7184,14.7569,14.712,14.7313,269000.0
2005-10-21 15:10:00,22.99,23.09,22.99,23.07,178200.0,14.7249,14.7889,14.7249,14.7761,178200.0
2005-10-21 15:20:00,23.08,23.11,23.07,23.1,214600.0,14.7825,14.8017,14.7761,14.7953,214600.0
2005-10-21 15:30:00,23.1,23.15,23.08,23.11,226800.0,14.7953,14.8273,14.7825,14.8017,226800.0
2005-10-21 15:40:00,23.11,23.11,23.08,23.09,191600.0,14.8017,14.8017,14.7825,14.7889,191600.0
2005-10-21 15:50:00,23.09,23.13,23.05,23.09,386800.0,14.7889,14.8145,14.7633,14.7889,386800.0
2005-10-24 09:30:00,23.14,23.3,23.08,23.26,173600.0,14.8209,14.9234,14.7825,14.8978,173600.0
2005-10-24 09:40:00,23.3,23.33,23.15,23.28,242200.0,14.9234,14.9426,14.8273,14.9106,242200.0
2005-10-24 09:50:00,23.28,23.47,23.28,23.43,81600.0,14.9106,15.0323,14.9106,15.0067,81600.0
2005-10-24 10:00:00,23.43,23.73,23.43,23.73,287200.0,15.0067,15.1988,15.0067,15.1988,287200.0
2005-10-24 10:10:00,23.73,23.81,23.59,23.63,421000.0,15.1988,15.2501,15.1091,15.1348,421000.0
2005-10-24 10:20:00,23.64,23.73,23.61,23.67,80200.0,15.1412,15.1988,15.122,15.1604,80200.0
2005-10-24 10:30:00,23.68,23.83,23.67,23.75,210800.0,15.1668,15.2629,15.1604,15.2116,210800.0
2005-10-24 10:40:00,23.8,23.84,23.67,23.67,296400.0,15.2436,15.2693,15.1604,15.1604,296400.0
2005-10-24 10:50:00,23.67,23.71,23.56,23.56,94200.0,15.1604,15.186,15.0899,15.0899,94200.0
2005-10-24 11:00:00,23.56,23.61,23.52,23.53,129200.0,15.0899,15.122,15.0643,15.0707,129200.0
2005-10-24 11:10:00,23.53,23.66,23.53,23.62,93400.0,15.0707,15.154,15.0707,15.1284,93400.0
2005-10-24 11:20:00,23.63,23.65,23.59,23.64,73400.0,15.1348,15.1476,15.1091,15.1412,73400.0
2005-10-24 11:30:00,23.64,23.72,23.62,23.65,89000.0,15.1412,15.1924,15.1284,15.1476,89000.0
2005-10-24 11:40:00,23.65,23.75,23.64,23.7,105600.0,15.1476,15.2116,15.1412,15.1796,105600.0
2005-10-24 11:50:00,23.7,23.8,23.7,23.76,108200.0,15.1796,15.2436,15.1796,15.218,108200.0
2005-10-24 12:00:00,23.77,23.95,23.75,23.95,165800.0,15.2244,15.3397,15.2116,15.3397,165800.0
2005-10-24 12:10:00,23.95,23.98,23.85,23.91,155200.0,15.3397,15.3589,15.2757,15.3141,155200.0
2005-10-24 12:20:00,23.91,23.95,23.89,23.95,84400.0,15.3141,15.3397,15.3013,15.3397,84400.0
2005-10-24 12:30:00,23.98,24.07,23.94,24.01,199000.0,15.3589,15.4166,15.3333,15.3782,199000.0
2005-10-24 12:40:00,24.01,24.07,23.99,23.99,171800.0,15.3782,15.4166,15.3653,15.3653,171800.0
2005-10-24 12:50:00,23.99,24.03,23.97,23.99,111600.0,15.3653,15.391,15.3525,15.3653,111600.0
2005-10-24 13:00:00,24.0,24.03,23.97,24.02,78200.0,15.3717,15.391,15.3525,15.3846,78200.0
2005-10-24 13:10:00,24.03,24.09,24.03,24.03,145600.0,15.391,15.4294,15.391,15.391,145600.0
2005-10-24 13:20:00,24.03,24.05,24.02,24.03,50800.0,15.391,15.4038,15.3846,15.391,50800.0
2005-10-24 13:30:00,24.03,24.08,23.93,23.97,150000.0,15.391,15.423,15.3269,15.3525,150000.0
2005-10-24 13:40:00,23.97,24.02,23.97,24.0,138400.0,15.3525,15.3846,15.3525,15.3717,138400.0
2005-10-24 13:50:00,24.0,24.08,23.98,24.08,85600.0,15.3717,15.423,15.3589,15.423,85600.0
2005-10-24 14:00:00,24.08,24.23,24.07,24.07,172000.0,15.423,15.5191,15.4166,15.4166,172000.0
2005-10-24 14:10:00,24.08,24.15,24.08,24.08,92200.0,15.423,15.4678,15.423,15.423,92200.0
2005-10-24 14:20:00,24.08,24.16,24.08,24.13,64200.0,15.423,15.4742,15.423,15.455,64200.0
2005-10-24 14:30:00,24.12,24.12,24.07,24.1,80400.0,15.4486,15.4486,15.4166,15.4358,80400.0
2005-10-24 14:40:00,24.11,24.14,24.09,24.1,64400.0,15.4422,15.4614,15.4294,15.4358,64400.0
2005-10-24 14:50:00,24.1,24.11,24.01,24.03,63400.0,15.4358,15.4422,15.3782,15.391,63400.0
2005-10-24 15:00:00,24.02,24.09,24.0,24.03,96600.0,15.3846,15.4294,15.3717,15.391,96600.0
2005-10-24 15:10:00,24.03,24.05,23.98,23.98,139200.0,15.391,15.4038,15.3589,15.3589,139200.0
2005-10-24 15:20:00,23.98,24.0,23.93,23.93,74200.0,15.3589,15.3717,15.3269,15.3269,74200.0
2005-10-24 15:30:00,23.93,23.99,23.93,23.95,269000.0,15.3269,15.3653,15.3269,15.3397,269000.0
2005-10-24 15:40:00,23.95,24.05,23.95,24.03,249800.0,15.3397,15.4038,15.3397,15.391,249800.0
2005-10-24 15:50:00,24.03,24.1,24.02,24.05,349200.0,15.391,15.4358,15.3846,15.4038,349200.0
2005-10-25 09:30:00,24.18,24.38,24.18,24.33,336800.0,15.487,15.6151,15.487,15.5831,336800.0
2005-10-25 09:40:00,24.32,24.49,24.25,24.42,290000.0,15.5767,15.6856,15.5319,15.6408,290000.0
2005-10-25 09:50:00,24.41,24.43,24.31,24.39,233600.0,15.6343,15.6472,15.5703,15.6215,233600.0
2005-10-25 10:00:00,24.39,24.49,24.35,24.42,273000.0,15.6215,15.6856,15.5959,15.6408,273000.0
2005-10-25 10:10:00,24.43,24.48,24.39,24.47,128000.0,15.6472,15.6792,15.6215,15.6728,128000.0
2005-10-25 10:20:00,24.47,24.7,24.43,24.6,399000.0,15.6728,15.8201,15.6472,15.756,399000.0
2005-10-25 10:30:00,24.61,24.63,24.52,24.55,214200.0,15.7624,15.7753,15.7048,15.724,214200.0
2005-10-25 10:40:00,24.55,24.59,24.53,24.58,144400.0,15.724,15.7496,15.7112,15.7432,144400.0
2005-10-25 10:50:00,24.59,24.59,24.46,24.47,120000.0,15.7496,15.7496,15.6664,15.6728,120000.0
2005-10-25 11:00:00,24.46,24.59,24.46,24.55,214000.0,15.6664,15.7496,15.6664,15.724,214000.0
2005-10-25 11:10:00,24.56,24.59,24.52,24.53,116800.0,15.7304,15.7496,15.7048,15.7112,116800.0
2005-10-25 11:20:00,24.51,24.55,24.48,24.49,124800.0,15.6984,15.724,15.6792,15.6856,124800.0
2005-10-25 11:30:00,24.48,24.5,24.43,24.45,169200.0,15.6792,15.692,15.6472,15.66,169200.0
2005-10-25 11:40:00,24.45,24.58,24.45,24.55,123400.0,15.66,15.7432,15.66,15.724,123400.0
2005-10-25 11:50:00,24.54,24.6,24.54,24.57,71400.0,15.7176,15.756,15.7176,15.7368,71400.0
2005-10-25 12:00:00,24.57,24.6,24.57,24.59,72800.0,15.7368,15.756,15.7368,15.7496,72800.0
2005-10-25 12:10:00,24.59,24.66,24.57,24.66,127600.0,15.7496,15.7945,15.7368,15.7945,127600.0
2005-10-25 12:20:00,24.66,24.66,24.61,24.63,154400.0,15.7945,15.7945,15.7624,15.7753,154400.0
2005-10-25 12:30:00,24.64,24.7,24.63,24.66,126800.0,15.7817,15.8201,15.7753,15.7945,126800.0
2005-10-25 12:40:00,24.65,24.66,24.61,24.64,141000.0,15.7881,15.7945,15.7624,15.7817,141000.0
2005-10-25 12:50:00,24.64,24.66,24.6,24.66,93000.0,15.7817,15.7945,15.756,15.7945,93000.0
2005-10-25 13:00:00,24.66,24.67,24.6,24.61,214200.0,15.7945,15.8009,15.756,15.7624,214200.0
2005-10-25 13:10:00,24.61,24.61,24.53,24.6,200600.0,15.7624,15.7624,15.7112,15.756,200600.0
2005-10-25 13:20:00,24.6,24.6,24.51,24.51,172400.0,15.756,15.756,15.6984,15.6984,172400.0
2005-10-25 13:30:00,24.52,24.52,24.35,24.36,150400.0,15.7048,15.7048,15.5959,15.6023,150400.0
2005-10-25 13:40:00,24.35,24.43,24.26,24.42,101400.0,15.5959,15.6472,15.5383,15.6408,101400.0
2005-10-25 13:50:00,24.41,24.48,24.37,24.4,143400.0,15.6343,15.6792,15.6087,15.6279,143400.0
2005-10-25 14:00:00,24.38,24.45,24.32,24.38,131400.0,15.6151,15.66,15.5767,15.6151,131400.0
2005-10-25 14:10:00,24.39,24.52,24.39,24.5,131600.0,15.6215,15.7048,15.6215,15.692,131600.0
2005-10-25 14:20:00,24.5,24.5,24.39,24.42,284200.0,15.692,15.692,15.6215,15.6408,284200.0
2005-10-25 14:30:00,24.43,24.45,24.35,24.4,291200.0,15.6472,15.66,15.5959,15.6279,291200.0
2005-10-25 14:40:00,24.41,24.49,24.38,24.46,225200.0,15.6343,15.6856,15.6151,15.6664,225200.0
2005-10-25 14:50:00,24.47,24.51,24.42,24.44,70600.0,15.6728,15.6984,15.6408,15.6536,70600.0
2005-10-25 15:00:00,24.44,24.45,24.35,24.35,57000.0,15.6536,15.66,15.5959,15.5959,57000.0
2005-10-25 15:10:00,24.35,24.41,24.35,24.38,95400.0,15.5959,15.6343,15.5959,15.6151,95400.0
2005-10-25 15:20:00,24.37,24.42,24.36,24.4,103800.0,15.6087,15.6408,15.6023,15.6279,103800.0
2005-10-25 15:30:00,24.4,24.4,24.27,24.36,179000.0,15.6279,15.6279,15.5447,15.6023,179000.0
2005-10-25 15:40:00,24.38,24.38,24.25,24.33,251800.0,15.6151,15.6151,15.5319,15.5831,251800.0
2005-10-25 15:50:00,24.33,24.33,24.24,24.27,280000.0,15.5831,15.5831,15.5255,15.5447,280000.0
2005-10-26 09:30:00,24.6,24.7,24.52,24.68,238600.0,15.756,15.8201,15.7048,15.8073,238600.0
2005-10-26 09:40:00,24.68,24.98,24.68,24.87,347400.0,15.8073,15.9994,15.8073,15.929,347400.0
2005-10-26 09:50:00,24.86,24.96,24.79,24.95,208200.0,15.9226,15.9866,15.8777,15.9802,208200.0
2005-10-26 10:00:00,24.96,25.05,24.93,24.94,423000.0,15.9866,16.0443,15.9674,15.9738,423000.0
2005-10-26 10:10:00,24.94,25.0,24.85,24.88,266200.0,15.9738,16.0122,15.9162,15.9354,266200.0
2005-10-26 10:20:00,24.86,25.0,24.85,24.91,122600.0,15.9226,16.0122,15.9162,15.9546,122600.0
2005-10-26 10:30:00,24.91,24.97,24.8,24.83,222600.0,15.9546,15.993,15.8841,15.9034,222600.0
2005-10-26 10:40:00,24.83,24.99,24.81,24.82,158000.0,15.9034,16.0058,15.8905,15.8969,158000.0
2005-10-26 10:50:00,24.83,25.07,24.82,25.07,179000.0,15.9034,16.0571,15.8969,16.0571,179000.0
2005-10-26 11:00:00,25.07,25.07,24.91,25.01,159200.0,16.0571,16.0571,15.9546,16.0186,159200.0
2005-10-26 11:10:00,25.02,25.11,25.0,25.02,180800.0,16.025,16.0827,16.0122,16.025,180800.0
2005-10-26 11:20:00,25.01,25.05,24.93,25.0,599800.0,16.0186,16.0443,15.9674,16.0122,599800.0
2005-10-26 11:30:00,25.0,25.0,24.86,24.92,167800.0,16.0122,16.0122,15.9226,15.961,167800.0
2005-10-26 11:40:00,24.92,24.95,24.88,24.91,169600.0,15.961,15.9802,15.9354,15.9546,169600.0
2005-10-26 11:50:00,24.91,24.92,24.85,24.86,81200.0,15.9546,15.961,15.9162,15.9226,81200.0
2005-10-26 12:00:00,24.86,24.9,24.81,24.88,216600.0,15.9226,15.9482,15.8905,15.9354,216600.0
2005-10-26 12:10:00,24.88,24.93,24.83,24.83,342200.0,15.9354,15.9674,15.9034,15.9034,342200.0
2005-10-26 12:20:00,24.83,24.83,24.68,24.75,118200.0,15.9034,15.9034,15.8073,15.8521,118200.0
2005-10-26 12:30:00,24.75,24.82,24.71,24.71,78200.0,15.8521,15.8969,15.8265,15.8265,78200.0
2005-10-26 12:40:00,24.73,24.73,24.63,24.65,93200.0,15.8393,15.8393,15.7753,15.7881,93200.0
2005-10-26 12:50:00,24.67,24.7,24.61,24.68,76800.0,15.8009,15.8201,15.7624,15.8073,76800.0
2005-10-26 13:00:00,24.68,24.79,24.68,24.79,88800.0,15.8073,15.8777,15.8073,15.8777,88800.0
2005-10-26 13:10:00,24.78,24.78,24.68,24.68,58200.0,15.8713,15.8713,15.8073,15.8073,58200.0
2005-10-26 13:20:00,24.67,24.69,24.63,24.67,150600.0,15.8009,15.8137,15.7753,15.8009,150600.0
2005-10-26 13:30:00,24.68,24.69,24.51,24.51,119400.0,15.8073,15.8137,15.6984,15.6984,119400.0
2005-10-26 13:40:00,24.53,24.56,24.49,24.5,141600.0,15.7112,15.7304,15.6856,15.692,141600.0
2005-10-26 13:50:00,24.51,24.55,24.46,24.5,145200.0,15.6984,15.724,15.6664,15.692,145200.0
2005-10-26 14:00:00,24.52,24.67,24.5,24.6,169200.0,15.7048,15.8009,15.692,15.756,169200.0
2005-10-26 14:10:00,24.6,24.65,24.54,24.63,103800.0,15.756,15.7881,15.7176,15.7753,103800.0
2005-10-26 14:20:00,24.63,24.68,24.57,24.58,99600.0,15.7753,15.8073,15.7368,15.7432,99600.0
2005-10-26 14:30:00,24.58,24.58,24.5,24.54,66000.0,15.7432,15.7432,15.692,15.7176,66000.0
2005-10-26 14:40:00,24.52,24.56,24.47,24.49,92200.0,15.7048,15.7304,15.6728,15.6856,92200.0
2005-10-26 14:50:00,24.49,24.56,24.49,24.51,117200.0,15.6856,15.7304,15.6856,15.6984,117200.0
2005-10-26 15:00:00,24.52,24.52,24.43,24.5,236600.0,15.7048,15.7048,15.6472,15.692,236600.0
2005-10-26 15:10:00,24.5,24.58,24.47,24.55,99400.0,15.692,15.7432,15.6728,15.724,99400.0
2005-10-26 15:20:00,24.56,24.58,24.48,24.51,102400.0,15.7304,15.7432,15.6792,15.6984,102400.0
2005-10-26 15:30:00,24.52,24.52,24.4,24.4,105600.0,15.7048,15.7048,15.6279,15.6279,105600.0
2005-10-26 15:40:00,24.4,24.4,24.27,24.36,202200.0,15.6279,15.6279,15.5447,15.6023,202200.0
2005-10-26 15:50:00,24.36,24.36,24.29,24.32,234400.0,15.6023,15.6023,15.5575,15.5767,234400.0
2005-10-27 09:30:00,24.8,24.83,24.28,24.61,351200.0,15.8841,15.9034,15.5511,15.7624,351200.0
2005-10-27 09:40:00,24.63,24.73,24.5,24.59,122600.0,15.7753,15.8393,15.692,15.7496,122600.0
2005-10-27 09:50:00,24.58,24.7,24.48,24.56,325200.0,15.7432,15.8201,15.6792,15.7304,325200.0
2005-10-27 10:00:00,24.57,24.57,24.07,24.22,362200.0,15.7368,15.7368,15.4166,15.5127,362200.0
2005-10-27 10:10:00,24.2,24.31,24.13,24.27,271800.0,15.4998,15.5703,15.455,15.5447,271800.0
2005-10-27 10:20:00,24.25,24.25,24.06,24.12,189000.0,15.5319,15.5319,15.4102,15.4486,189000.0
2005-10-27 10:30:00,24.13,24.13,23.93,23.95,247000.0,15.455,15.455,15.3269,15.3397,247000.0
2005-10-27 10:40:00,23.95,24.1,23.93,24.07,277000.0,15.3397,15.4358,15.3269,15.4166,277000.0
2005-10-27 10:50:00,24.07,24.17,24.05,24.17,95600.0,15.4166,15.4806,15.4038,15.4806,95600.0
2005-10-27 11:00:00,24.17,24.23,24.08,24.22,84800.0,15.4806,15.5191,15.423,15.5127,84800.0
2005-10-27 11:10:00,24.22,24.41,24.22,24.39,195200.0,15.5127,15.6343,15.5127,15.6215,195200.0
2005-10-27 11:20:00,24.39,24.48,24.15,24.41,216400.0,15.6215,15.6792,15.4678,15.6343,216400.0
2005-10-27 11:30:00,24.41,24.43,24.31,24.35,133400.0,15.6343,15.6472,15.5703,15.5959,133400.0
2005-10-27 11:40:00,24.36,24.36,24.24,24.29,63400.0,15.6023,15.6023,15.5255,15.5575,63400.0
2005-10-27 11:50:00,24.28,24.39,24.23,24.37,85000.0,15.5511,15.6215,15.5191,15.6087,85000.0
2005-10-27 12:00:00,24.37,24.38,24.29,24.29,96200.0,15.6087,15.6151,15.5575,15.5575,96200.0
2005-10-27 12:10:00,24.29,24.29,24.15,24.16,64400.0,15.5575,15.5575,15.4678,15.4742,64400.0
2005-10-27 12:20:00,24.17,24.2,24.15,24.17,56200.0,15.4806,15.4998,15.4678,15.4806,56200.0
2005-10-27 12:30:00,24.17,24.34,24.17,24.32,55000.0,15.4806,15.5895,15.4806,15.5767,55000.0
2005-10-27 12:40:00,24.34,24.35,24.21,24.22,813000.0,15.5895,15.5959,15.5063,15.5127,813000.0
2005-10-27 12:50:00,24.22,24.22,24.13,24.14,56600.0,15.5127,15.5127,15.455,15.4614,56600.0
2005-10-27 13:00:00,24.14,24.22,24.13,24.17,80000.0,15.4614,15.5127,15.455,15.4806,80000.0
2005-10-27 13:10:00,24.18,24.18,24.08,24.08,93400.0,15.487,15.487,15.423,15.423,93400.0
2005-10-27 13:20:00,24.09,24.09,24.0,24.0,195000.0,15.4294,15.4294,15.3717,15.3717,195000.0
2005-10-27 13:30:00,24.02,24.16,24.01,24.15,59800.0,15.3846,15.4742,15.3782,15.4678,59800.0
2005-10-27 13:40:00,24.15,24.15,24.09,24.1,57800.0,15.4678,15.4678,15.4294,15.4358,57800.0
2005-10-27 13:50:00,24.1,24.16,24.1,24.16,41400.0,15.4358,15.4742,15.4358,15.4742,41400.0
2005-10-27 14:00:00,24.17,24.17,24.1,24.13,66400.0,15.4806,15.4806,15.4358,15.455,66400.0
2005-10-27 14:10:00,24.13,24.17,24.13,24.16,31800.0,15.455,15.4806,15.455,15.4742,31800.0
2005-10-27 14:20:00,24.16,24.17,24.12,24.14,48000.0,15.4742,15.4806,15.4486,15.4614,48000.0
2005-10-27 14:30:00,24.15,24.15,24.11,24.11,75200.0,15.4678,15.4678,15.4422,15.4422,75200.0
2005-10-27 14:40:00,24.11,24.12,24.1,24.11,47800.0,15.4422,15.4486,15.4358,15.4422,47800.0
2005-10-27 14:50:00,24.11,24.11,24.03,24.05,132600.0,15.4422,15.4422,15.391,15.4038,132600.0
2005-10-27 15:00:00,24.05,24.05,23.95,23.95,171000.0,15.4038,15.4038,15.3397,15.3397,171000.0
2005-10-27 15:10:00,23.95,24.03,23.95,24.0,144000.0,15.3397,15.391,15.3397,15.3717,144000.0
2005-10-27 15:20:00,24.0,24.03,23.93,23.94,156200.0,15.3717,15.391,15.3269,15.3333,156200.0
2005-10-27 15:30:00,23.94,24.03,23.93,24.03,105600.0,15.3333,15.391,15.3269,15.391,105600.0
2005-10-27 15:40:00,24.03,24.11,24.03,24.07,103200.0,15.391,15.4422,15.391,15.4166,103200.0
2005-10-27 15:50:00,24.07,24.11,23.91,23.92,353800.0,15.4166,15.4422,15.3141,15.3205,353800.0
2005-10-28 09:30:00,24.03,24.23,24.0,24.16,272800.0,15.391,15.5191,15.3717,15.4742,272800.0
2005-10-28 09:40:00,24.15,24.19,24.06,24.06,193400.0,15.4678,15.4934,15.4102,15.4102,193400.0
2005-10-28 09:50:00,24.09,24.25,24.08,24.11,176400.0,15.4294,15.5319,15.423,15.4422,176400.0
2005-10-28 10:00:00,24.12,24.12,23.92,24.06,222600.0,15.4486,15.4486,15.3205,15.4102,222600.0
2005-10-28 10:10:00,24.06,24.09,23.96,24.02,158400.0,15.4102,15.4294,15.3461,15.3846,158400.0
2005-10-28 10:20:00,24.03,24.03,23.87,23.96,189000.0,15.391,15.391,15.2885,15.3461,189000.0
2005-10-28 10:30:00,23.96,23.96,23.74,23.77,266600.0,15.3461,15.3461,15.2052,15.2244,266600.0
2005-10-28 10:40:00,23.77,23.79,23.56,23.72,195000.0,15.2244,15.2372,15.0899,15.1924,195000.0
2005-10-28 10:50:00,23.73,23.86,23.72,23.81,181800.0,15.1988,15.2821,15.1924,15.2501,181800.0
2005-10-28 11:00:00,23.81,23.9,23.81,23.89,71600.0,15.2501,15.3077,15.2501,15.3013,71600.0
2005-10-28 11:10:00,23.9,24.02,23.89,23.99,114400.0,15.3077,15.3846,15.3013,15.3653,114400.0
2005-10-28 11:20:00,23.99,24.06,23.96,24.04,101000.0,15.3653,15.4102,15.3461,15.3974,101000.0
2005-10-28 11:30:00,24.04,24.05,24.02,24.04,76600.0,15.3974,15.4038,15.3846,15.3974,76600.0
2005-10-28 11:40:00,24.04,24.22,24.04,24.22,125000.0,15.3974,15.5127,15.3974,15.5127,125000.0
2005-10-28 11:50:00,24.22,24.31,24.22,24.3,116400.0,15.5127,15.5703,15.5127,15.5639,116400.0
2005-10-28 12:00:00,24.3,24.39,24.27,24.32,142200.0,15.5639,15.6215,15.5447,15.5767,142200.0
2005-10-28 12:10:00,24.32,24.36,24.32,24.36,78600.0,15.5767,15.6023,15.5767,15.6023,78600.0
2005-10-28 12:20:00,24.36,24.43,24.3,24.43,81600.0,15.6023,15.6472,15.5639,15.6472,81600.0
2005-10-28 12:30:00,24.43,24.49,24.38,24.46,131800.0,15.6472,15.6856,15.6151,15.6664,131800.0
2005-10-28 12:40:00,24.46,24.55,24.43,24.48,105200.0,15.6664,15.724,15.6472,15.6792,105200.0
2005-10-28 12:50:00,24.49,24.5,24.42,24.42,53800.0,15.6856,15.692,15.6408,15.6408,53800.0
2005-10-28 13:00:00,24.42,24.46,24.39,24.43,83600.0,15.6408,15.6664,15.6215,15.6472,83600.0
2005-10-28 13:10:00,24.43,24.53,24.43,24.5,68800.0,15.6472,15.7112,15.6472,15.692,68800.0
2005-10-28 13:20:00,24.5,24.59,24.48,24.57,136800.0,15.692,15.7496,15.6792,15.7368,136800.0
2005-10-28 13:30:00,24.55,24.57,24.48,24.53,51200.0,15.724,15.7368,15.6792,15.7112,51200.0
2005-10-28 13:40:00,24.53,24.54,24.46,24.46,43000.0,15.7112,15.7176,15.6664,15.6664,43000.0
2005-10-28 13:50:00,24.46,24.52,24.45,24.51,66600.0,15.6664,15.7048,15.66,15.6984,66600.0
2005-10-28 14:00:00,24.53,24.55,24.49,24.49,98200.0,15.7112,15.724,15.6856,15.6856,98200.0
2005-10-28 14:10:00,24.49,24.54,24.38,24.43,79000.0,15.6856,15.7176,15.6151,15.6472,79000.0
2005-10-28 14:20:00,24.43,24.56,24.43,24.51,64600.0,15.6472,15.7304,15.6472,15.6984,64600.0
2005-10-28 14:30:00,24.52,24.58,24.52,24.57,75800.0,15.7048,15.7432,15.7048,15.7368,75800.0
2005-10-28 14:40:00,24.57,24.63,24.57,24.63,243400.0,15.7368,15.7753,15.7368,15.7753,243400.0
2005-10-28 14:50:00,24.64,24.74,24.64,24.66,185200.0,15.7817,15.8457,15.7817,15.7945,185200.0
2005-10-28 15:00:00,24.66,24.75,24.65,24.7,188800.0,15.7945,15.8521,15.7881,15.8201,188800.0
2005-10-28 15:10:00,24.68,24.69,24.53,24.53,138000.0,15.8073,15.8137,15.7112,15.7112,138000.0
2005-10-28 15:20:00,24.54,24.54,24.49,24.49,96200.0,15.7176,15.7176,15.6856,15.6856,96200.0
2005-10-28 15:30:00,24.49,24.55,24.45,24.55,140200.0,15.6856,15.724,15.66,15.724,140200.0
2005-10-28 15:40:00,24.55,24.61,24.52,24.61,152000.0,15.724,15.7624,15.7048,15.7624,152000.0
2005-10-28 15:50:00,24.61,24.71,24.61,24.66,292400.0,15.7624,15.8265,15.7624,15.7945,292400.0
2005-10-31 09:30:00,25.0,25.04,24.91,24.94,250400.0,16.0122,16.0379,15.9546,15.9738,250400.0
2005-10-31 09:40:00,24.94,25.11,24.93,25.05,240800.0,15.9738,16.0827,15.9674,16.0443,240800.0
2005-10-31 09:50:00,25.05,25.13,24.99,24.99,179800.0,16.0443,16.0955,16.0058,16.0058,179800.0
2005-10-31 10:00:00,25.0,25.0,24.67,24.74,220600.0,16.0122,16.0122,15.8009,15.8457,220600.0
2005-10-31 10:10:00,24.73,24.73,24.48,24.57,235600.0,15.8393,15.8393,15.6792,15.7368,235600.0
2005-10-31 10:20:00,24.58,24.67,24.58,24.66,155600.0,15.7432,15.8009,15.7432,15.7945,155600.0
2005-10-31 10:30:00,24.65,24.7,24.53,24.53,170000.0,15.7881,15.8201,15.7112,15.7112,170000.0
2005-10-31 10:40:00,24.53,24.59,24.48,24.51,268200.0,15.7112,15.7496,15.6792,15.6984,268200.0
2005-10-31 10:50:00,24.49,24.52,24.38,24.49,200400.0,15.6856,15.7048,15.6151,15.6856,200400.0
2005-10-31 11:00:00,24.5,24.5,24.42,24.44,144800.0,15.692,15.692,15.6408,15.6536,144800.0
2005-10-31 11:10:00,24.45,24.5,24.41,24.44,93800.0,15.66,15.692,15.6343,15.6536,93800.0
2005-10-31 11:20:00,24.45,24.57,24.44,24.54,143000.0,15.66,15.7368,15.6536,15.7176,143000.0
2005-10-31 11:30:00,24.55,24.64,24.55,24.63,144800.0,15.724,15.7817,15.724,15.7753,144800.0
2005-10-31 11:40:00,24.61,24.63,24.52,24.63,137800.0,15.7624,15.7753,15.7048,15.7753,137800.0
2005-10-31 11:50:00,24.63,24.71,24.63,24.68,58600.0,15.7753,15.8265,15.7753,15.8073,58600.0
2005-10-31 12:00:00,24.68,24.82,24.64,24.82,88600.0,15.8073,15.8969,15.7817,15.8969,88600.0
2005-10-31 12:10:00,24.82,24.85,24.74,24.76,118000.0,15.8969,15.9162,15.8457,15.8585,118000.0
2005-10-31 12:20:00,24.76,24.83,24.76,24.81,40600.0,15.8585,15.9034,15.8585,15.8905,40600.0
2005-10-31 12:30:00,24.79,24.83,24.76,24.82,196200.0,15.8777,15.9034,15.8585,15.8969,196200.0
2005-10-31 12:40:00,24.82,24.91,24.79,24.91,98600.0,15.8969,15.9546,15.8777,15.9546,98600.0
2005-10-31 12:50:00,24.91,25.0,24.89,25.0,146400.0,15.9546,16.0122,15.9418,16.0122,146400.0
2005-10-31 13:00:00,25.0,25.11,24.97,25.07,201400.0,16.0122,16.0827,15.993,16.0571,201400.0
2005-10-31 13:10:00,25.08,25.11,24.97,24.97,165400.0,16.0635,16.0827,15.993,15.993,165400.0
2005-10-31 13:20:00,24.99,24.99,24.88,24.91,146400.0,16.0058,16.0058,15.9354,15.9546,146400.0
2005-10-31 13:30:00,24.91,24.95,24.86,24.95,42600.0,15.9546,15.9802,15.9226,15.9802,42600.0
2005-10-31 13:40:00,24.93,24.93,24.81,24.85,75600.0,15.9674,15.9674,15.8905,15.9162,75600.0
2005-10-31 13:50:00,24.84,24.87,24.77,24.83,83200.0,15.9098,15.929,15.8649,15.9034,83200.0
2005-10-31 14:00:00,24.83,24.88,24.82,24.85,51400.0,15.9034,15.9354,15.8969,15.9162,51400.0
2005-10-31 14:10:00,24.85,24.93,24.84,24.86,108800.0,15.9162,15.9674,15.9098,15.9226,108800.0
2005-10-31 14:20:00,24.86,24.86,24.77,24.78,201200.0,15.9226,15.9226,15.8649,15.8713,201200.0
2005-10-31 14:30:00,24.78,24.84,24.77,24.81,108000.0,15.8713,15.9098,15.8649,15.8905,108000.0
2005-10-31 14:40:00,24.82,24.87,24.8,24.82,80200.0,15.8969,15.929,15.8841,15.8969,80200.0
2005-10-31 14:50:00,24.82,24.87,24.8,24.83,57200.0,15.8969,15.929,15.8841,15.9034,57200.0
2005-10-31 15:00:00,24.83,24.88,24.83,24.87,61400.0,15.9034,15.9354,15.9034,15.929,61400.0
2005-10-31 15:10:00,24.87,24.88,24.82,24.82,103200.0,15.929,15.9354,15.8969,15.8969,103200.0
2005-10-31 15:20:00,24.82,24.88,24.79,24.84,113000.0,15.8969,15.9354,15.8777,15.9098,113000.0
2005-10-31 15:30:00,24.84,24.84,24.78,24.81,162000.0,15.9098,15.9098,15.8713,15.8905,162000.0
2005-10-31 15:40:00,24.8,24.85,24.79,24.84,199000.0,15.8841,15.9162,15.8777,15.9098,199000.0
2005-10-31 15:50:00,24.85,24.85,24.71,24.71,265800.0,15.9162,15.9162,15.8265,15.8265,265800.0
2005-11-01 09:30:00,24.55,24.73,24.5,24.66,216400.0,15.724,15.8393,15.692,15.7945,216400.0
2005-11-01 09:40:00,24.68,24.7,24.61,24.7,268600.0,15.8073,15.8201,15.7624,15.8201,268600.0
2005-11-01 09:50:00,24.72,24.88,24.64,24.88,215600.0,15.8329,15.9354,15.7817,15.9354,215600.0
2005-11-01 10:00:00,24.82,24.9,24.76,24.88,449600.0,15.8969,15.9482,15.8585,15.9354,449600.0
2005-11-01 10:10:00,24.89,24.9,24.78,24.84,168600.0,15.9418,15.9482,15.8713,15.9098,168600.0
2005-11-01 10:20:00,24.84,24.84,24.73,24.77,150800.0,15.9098,15.9098,15.8393,15.8649,150800.0
2005-11-01 10:30:00,24.78,24.86,24.77,24.85,168000.0,15.8713,15.9226,15.8649,15.9162,168000.0
2005-11-01 10:40:00,24.85,25.04,24.83,25.02,369600.0,15.9162,16.0379,15.9034,16.025,369600.0
2005-11-01 10:50:00,25.0,25.12,25.0,25.05,187000.0,16.0122,16.0891,16.0122,16.0443,187000.0
2005-11-01 11:00:00,25.06,25.06,25.01,25.02,133600.0,16.0507,16.0507,16.0186,16.025,133600.0
2005-11-01 11:10:00,25.02,25.04,24.97,25.0,203400.0,16.025,16.0379,15.993,16.0122,203400.0
2005-11-01 11:20:00,25.0,25.04,24.94,25.03,152600.0,16.0122,16.0379,15.9738,16.0315,152600.0
2005-11-01 11:30:00,25.02,25.03,24.92,25.0,216600.0,16.025,16.0315,15.961,16.0122,216600.0
2005-11-01 11:40:00,25.0,25.0,24.95,24.95,57400.0,16.0122,16.0122,15.9802,15.9802,57400.0
2005-11-01 11:50:00,24.95,24.95,24.86,24.91,67600.0,15.9802,15.9802,15.9226,15.9546,67600.0
2005-11-01 12:00:00,24.9,24.93,24.8,24.87,128800.0,15.9482,15.9674,15.8841,15.929,128800.0
2005-11-01 12:10:00,24.88,24.93,24.88,24.93,38400.0,15.9354,15.9674,15.9354,15.9674,38400.0
2005-11-01 12:20:00,24.93,24.93,24.82,24.86,56000.0,15.9674,15.9674,15.8969,15.9226,56000.0
2005-11-01 12:30:00,24.86,24.91,24.82,24.88,132400.0,15.9226,15.9546,15.8969,15.9354,132400.0
2005-11-01 12:40:00,24.91,24.91,24.83,24.83,33400.0,15.9546,15.9546,15.9034,15.9034,33400.0
2005-11-01 12:50:00,24.84,24.88,24.84,24.87,76400.0,15.9098,15.9354,15.9098,15.929,76400.0
2005-11-01 13:00:00,24.88,24.93,24.86,24.92,41600.0,15.9354,15.9674,15.9226,15.961,41600.0
2005-11-01 13:10:00,24.92,25.06,24.9,24.95,554600.0,15.961,16.0507,15.9482,15.9802,554600.0
2005-11-01 13:20:00,24.95,25.01,24.94,24.98,175800.0,15.9802,16.0186,15.9738,15.9994,175800.0
2005-11-01 13:30:00,24.98,25.0,24.94,25.0,204400.0,15.9994,16.0122,15.9738,16.0122,204400.0
2005-11-01 13:40:00,25.0,25.06,25.0,25.04,149200.0,16.0122,16.0507,16.0122,16.0379,149200.0
2005-11-01 13:50:00,25.06,25.06,25.0,25.02,58400.0,16.0507,16.0507,16.0122,16.025,58400.0
2005-11-01 14:00:00,25.01,25.06,24.99,25.04,143400.0,16.0186,16.0507,16.0058,16.0379,143400.0
2005-11-01 14:10:00,25.03,25.09,24.95,25.08,126800.0,16.0315,16.0699,15.9802,16.0635,126800.0
2005-11-01 14:20:00,25.08,25.19,24.99,25.11,271400.0,16.0635,16.1339,16.0058,16.0827,271400.0
2005-11-01 14:30:00,25.11,25.18,25.06,25.07,245200.0,16.0827,16.1275,16.0507,16.0571,245200.0
2005-11-01 14:40:00,25.07,25.15,25.07,25.07,167000.0,16.0571,16.1083,16.0571,16.0571,167000.0
2005-11-01 14:50:00,25.07,25.14,25.06,25.06,93600.0,16.0571,16.1019,16.0507,16.0507,93600.0
2005-11-01 15:00:00,25.06,25.06,24.97,25.0,276400.0,16.0507,16.0507,15.993,16.0122,276400.0
2005-11-01 15:10:00,25.0,25.05,24.98,25.01,212800.0,16.0122,16.0443,15.9994,16.0186,212800.0
2005-11-01 15:20:00,25.02,25.09,25.02,25.04,114800.0,16.025,16.0699,16.025,16.0379,114800.0
2005-11-01 15:30:00,25.04,25.1,25.04,25.04,121400.0,16.0379,16.0763,16.0379,16.0379,121400.0
2005-11-01 15:40:00,25.04,25.1,25.03,25.06,127000.0,16.0379,16.0763,16.0315,16.0507,127000.0
2005-11-01 15:50:00,25.06,25.06,24.99,25.0,226000.0,16.0507,16.0507,16.0058,16.0122,226000.0
2005-11-02 09:30:00,25.2,25.3,25.14,25.28,202800.0,16.1403,16.2044,16.1019,16.1916,202800.0
2005-11-02 09:40:00,25.27,25.3,25.18,25.2,166000.0,16.1852,16.2044,16.1275,16.1403,166000.0
2005-11-02 09:50:00,25.2,25.26,25.08,25.11,138400.0,16.1403,16.1788,16.0635,16.0827,138400.0
2005-11-02 10:00:00,25.1,25.16,25.06,25.11,124200.0,16.0763,16.1147,16.0507,16.0827,124200.0
2005-11-02 10:10:00,25.11,25.18,25.06,25.12,178400.0,16.0827,16.1275,16.0507,16.0891,178400.0
2005-11-02 10:20:00,25.12,25.17,25.09,25.12,144400.0,16.0891,16.1211,16.0699,16.0891,144400.0
2005-11-02 10:30:00,25.11,25.41,25.11,25.39,213400.0,16.0827,16.2748,16.0827,16.262,213400.0
2005-11-02 10:40:00,25.4,25.57,25.39,25.5,261800.0,16.2684,16.3773,16.262,16.3325,261800.0
2005-11-02 10:50:00,25.55,25.56,25.46,25.47,157600.0,16.3645,16.3709,16.3069,16.3133,157600.0
2005-11-02 11:00:00,25.47,25.55,25.45,25.53,142200.0,16.3133,16.3645,16.3005,16.3517,142200.0
2005-11-02 11:10:00,25.53,25.58,25.48,25.55,109600.0,16.3517,16.3837,16.3197,16.3645,109600.0
2005-11-02 11:20:00,25.55,25.55,25.52,25.55,41600.0,16.3645,16.3645,16.3453,16.3645,41600.0
2005-11-02 11:30:00,25.56,25.65,25.56,25.65,88600.0,16.3709,16.4286,16.3709,16.4286,88600.0
2005-11-02 11:40:00,25.65,25.67,25.59,25.6,118600.0,16.4286,16.4414,16.3901,16.3965,118600.0
2005-11-02 11:50:00,25.6,25.64,25.6,25.61,71200.0,16.3965,16.4222,16.3965,16.4029,71200.0
2005-11-02 12:00:00,25.61,25.63,25.56,25.57,127200.0,16.4029,16.4157,16.3709,16.3773,127200.0
2005-11-02 12:10:00,25.58,25.6,25.5,25.5,112800.0,16.3837,16.3965,16.3325,16.3325,112800.0
2005-11-02 12:20:00,25.51,25.6,25.49,25.55,140400.0,16.3389,16.3965,16.3261,16.3645,140400.0
2005-11-02 12:30:00,25.55,25.66,25.5,25.64,75400.0,16.3645,16.435,16.3325,16.4222,75400.0
2005-11-02 12:40:00,25.66,25.67,25.57,25.61,55200.0,16.435,16.4414,16.3773,16.4029,55200.0
2005-11-02 12:50:00,25.61,25.66,25.55,25.56,46200.0,16.4029,16.435,16.3645,16.3709,46200.0
2005-11-02 13:00:00,25.57,25.6,25.52,25.52,63000.0,16.3773,16.3965,16.3453,16.3453,63000.0
2005-11-02 13:10:00,25.53,25.55,25.49,25.52,41800.0,16.3517,16.3645,16.3261,16.3453,41800.0
2005-11-02 13:20:00,25.51,25.53,25.51,25.52,31600.0,16.3389,16.3517,16.3389,16.3453,31600.0
2005-11-02 13:30:00,25.51,25.53,25.48,25.48,56200.0,16.3389,16.3517,16.3197,16.3197,56200.0
2005-11-02 13:40:00,25.48,25.49,25.43,25.44,57400.0,16.3197,16.3261,16.2876,16.2941,57400.0
2005-11-02 13:50:00,25.45,25.47,25.44,25.46,32800.0,16.3005,16.3133,16.2941,16.3069,32800.0
2005-11-02 14:00:00,25.46,25.5,25.45,25.48,73200.0,16.3069,16.3325,16.3005,16.3197,73200.0
2005-11-02 14:10:00,25.48,25.5,25.46,25.48,69800.0,16.3197,16.3325,16.3069,16.3197,69800.0
2005-11-02 14:20:00,25.49,25.5,25.45,25.48,41800.0,16.3261,16.3325,16.3005,16.3197,41800.0
2005-11-02 14:30:00,25.48,25.54,25.46,25.48,102000.0,16.3197,16.3581,16.3069,16.3197,102000.0
2005-11-02 14:40:00,25.47,25.49,25.36,25.48,116800.0,16.3133,16.3261,16.2428,16.3197,116800.0
2005-11-02 14:50:00,25.48,25.48,25.39,25.4,110600.0,16.3197,16.3197,16.262,16.2684,110600.0
2005-11-02 15:00:00,25.4,25.43,25.37,25.41,115600.0,16.2684,16.2876,16.2492,16.2748,115600.0
2005-11-02 15:10:00,25.41,25.44,25.38,25.43,82400.0,16.2748,16.2941,16.2556,16.2876,82400.0
2005-11-02 15:20:00,25.45,25.49,25.43,25.49,75200.0,16.3005,16.3261,16.2876,16.3261,75200.0
2005-11-02 15:30:00,25.49,25.49,25.4,25.43,179200.0,16.3261,16.3261,16.2684,16.2876,179200.0
2005-11-02 15:40:00,25.43,25.45,25.4,25.45,96000.0,16.2876,16.3005,16.2684,16.3005,96000.0
2005-11-02 15:50:00,25.45,25.49,25.43,25.47,173200.0,16.3005,16.3261,16.2876,16.3133,173200.0
2005-11-03 09:30:00,25.53,25.56,25.39,25.56,123600.0,16.3517,16.3709,16.262,16.3709,123600.0
2005-11-03 09:40:00,25.56,25.64,25.51,25.59,197200.0,16.3709,16.4222,16.3389,16.3901,197200.0
2005-11-03 09:50:00,25.61,25.69,25.58,25.61,89000.0,16.4029,16.4542,16.3837,16.4029,89000.0
2005-11-03 10:00:00,25.61,25.77,25.58,25.72,271200.0,16.4029,16.5054,16.3837,16.4734,271200.0
2005-11-03 10:10:00,25.73,25.73,25.58,25.64,109000.0,16.4798,16.4798,16.3837,16.4222,109000.0
2005-11-03 10:20:00,25.64,25.64,25.46,25.46,81000.0,16.4222,16.4222,16.3069,16.3069,81000.0
2005-11-03 10:30:00,25.44,25.55,25.44,25.46,66200.0,16.2941,16.3645,16.2941,16.3069,66200.0
2005-11-03 10:40:00,25.47,25.68,25.47,25.64,67400.0,16.3133,16.4478,16.3133,16.4222,67400.0
2005-11-03 10:50:00,25.65,25.81,25.64,25.77,91400.0,16.4286,16.531,16.4222,16.5054,91400.0
2005-11-03 11:00:00,25.77,25.78,25.57,25.58,69400.0,16.5054,16.5118,16.3773,16.3837,69400.0
2005-11-03 11:10:00,25.6,25.74,25.6,25.73,56400.0,16.3965,16.4862,16.3965,16.4798,56400.0
2005-11-03 11:20:00,25.73,25.73,25.66,25.73,57000.0,16.4798,16.4798,16.435,16.4798,57000.0
2005-11-03 11:30:00,25.74,25.77,25.65,25.67,53400.0,16.4862,16.5054,16.4286,16.4414,53400.0
2005-11-03 11:40:00,25.67,25.68,25.61,25.66,49000.0,16.4414,16.4478,16.4029,16.435,49000.0
2005-11-03 11:50:00,25.66,25.69,25.59,25.67,63400.0,16.435,16.4542,16.3901,16.4414,63400.0
2005-11-03 12:00:00,25.65,25.69,25.64,25.67,57600.0,16.4286,16.4542,16.4222,16.4414,57600.0
2005-11-03 12:10:00,25.67,25.81,25.65,25.81,81800.0,16.4414,16.531,16.4286,16.531,81800.0
2005-11-03 12:20:00,25.8,25.8,25.75,25.78,33400.0,16.5246,16.5246,16.4926,16.5118,33400.0
2005-11-03 12:30:00,25.78,25.78,25.73,25.75,47200.0,16.5118,16.5118,16.4798,16.4926,47200.0
2005-11-03 12:40:00,25.74,25.78,25.71,25.77,46600.0,16.4862,16.5118,16.467,16.5054,46600.0
2005-11-03 12:50:00,25.78,25.83,25.75,25.81,129200.0,16.5118,16.5438,16.4926,16.531,129200.0
2005-11-03 13:00:00,25.82,25.83,25.71,25.78,102000.0,16.5374,16.5438,16.467,16.5118,102000.0
2005-11-03 13:10:00,25.78,25.8,25.77,25.8,58000.0,16.5118,16.5246,16.5054,16.5246,58000.0
2005-11-03 13:20:00,25.81,25.83,25.81,25.83,65000.0,16.531,16.5438,16.531,16.5438,65000.0
2005-11-03 13:30:00,25.83,25.83,25.74,25.75,87200.0,16.5438,16.5438,16.4862,16.4926,87200.0
2005-11-03 13:40:00,25.75,25.81,25.75,25.8,100200.0,16.4926,16.531,16.4926,16.5246,100200.0
2005-11-03 13:50:00,25.8,25.85,25.79,25.82,59600.0,16.5246,16.5567,16.5182,16.5374,59600.0
2005-11-03 14:00:00,25.83,25.93,25.82,25.9,125600.0,16.5438,16.6079,16.5374,16.5887,125600.0
2005-11-03 14:10:00,25.9,25.9,25.83,25.85,73400.0,16.5887,16.5887,16.5438,16.5567,73400.0
2005-11-03 14:20:00,25.85,25.9,25.81,25.81,114000.0,16.5567,16.5887,16.531,16.531,114000.0
2005-11-03 14:30:00,25.82,25.82,25.65,25.67,157400.0,16.5374,16.5374,16.4286,16.4414,157400.0
2005-11-03 14:40:00,25.66,25.68,25.61,25.64,112400.0,16.435,16.4478,16.4029,16.4222,112400.0
2005-11-03 14:50:00,25.65,25.66,25.57,25.63,120000.0,16.4286,16.435,16.3773,16.4157,120000.0
2005-11-03 15:00:00,25.62,25.63,25.55,25.57,144200.0,16.4093,16.4157,16.3645,16.3773,144200.0
2005-11-03 15:10:00,25.55,25.55,25.48,25.5,139000.0,16.3645,16.3645,16.3197,16.3325,139000.0
2005-11-03 15:20:00,25.5,25.57,25.49,25.57,122200.0,16.3325,16.3773,16.3261,16.3773,122200.0
2005-11-03 15:30:00,25.57,25.58,25.39,25.4,170600.0,16.3773,16.3837,16.262,16.2684,170600.0
2005-11-03 15:40:00,25.4,25.55,25.39,25.54,210400.0,16.2684,16.3645,16.262,16.3581,210400.0
2005-11-03 15:50:00,25.54,25.58,25.53,25.55,190400.0,16.3581,16.3837,16.3517,16.3645,190400.0
2005-11-04 09:30:00,25.58,25.59,25.32,25.36,154200.0,16.3837,16.3901,16.2172,16.2428,154200.0
2005-11-04 09:40:00,25.36,25.45,25.35,25.45,131800.0,16.2428,16.3005,16.2364,16.3005,131800.0
2005-11-04 09:50:00,25.45,25.45,25.27,25.41,359400.0,16.3005,16.3005,16.1852,16.2748,359400.0
2005-11-04 10:00:00,25.4,25.42,25.16,25.17,209800.0,16.2684,16.2812,16.1147,16.1211,209800.0
2005-11-04 10:10:00,25.16,25.18,25.07,25.09,125200.0,16.1147,16.1275,16.0571,16.0699,125200.0
2005-11-04 10:20:00,25.09,25.18,25.08,25.15,168600.0,16.0699,16.1275,16.0635,16.1083,168600.0
2005-11-04 10:30:00,25.15,25.18,24.92,24.93,142400.0,16.1083,16.1275,15.961,15.9674,142400.0
2005-11-04 10:40:00,24.93,24.97,24.84,24.88,135800.0,15.9674,15.993,15.9098,15.9354,135800.0
2005-11-04 10:50:00,24.88,24.9,24.85,24.87,165000.0,15.9354,15.9482,15.9162,15.929,165000.0
2005-11-04 11:00:00,24.87,24.9,24.81,24.88,134000.0,15.929,15.9482,15.8905,15.9354,134000.0
2005-11-04 11:10:00,24.88,24.88,24.84,24.86,104400.0,15.9354,15.9354,15.9098,15.9226,104400.0
2005-11-04 11:20:00,24.85,24.9,24.81,24.83,156200.0,15.9162,15.9482,15.8905,15.9034,156200.0
2005-11-04 11:30:00,24.81,24.86,24.76,24.78,58000.0,15.8905,15.9226,15.8585,15.8713,58000.0
2005-11-04 11:40:00,24.77,24.85,24.7,24.85,154800.0,15.8649,15.9162,15.8201,15.9162,154800.0
2005-11-04 11:50:00,24.85,24.9,24.83,24.84,44200.0,15.9162,15.9482,15.9034,15.9098,44200.0
2005-11-04 12:00:00,24.84,24.88,24.78,24.86,34400.0,15.9098,15.9354,15.8713,15.9226,34400.0
2005-11-04 12:10:00,24.86,24.93,24.84,24.89,58000.0,15.9226,15.9674,15.9098,15.9418,58000.0
2005-11-04 12:20:00,24.89,24.94,24.89,24.93,55800.0,15.9418,15.9738,15.9418,15.9674,55800.0
2005-11-04 12:30:00,24.93,25.0,24.91,25.0,58000.0,15.9674,16.0122,15.9546,16.0122,58000.0
2005-11-04 12:40:00,25.0,25.0,24.94,24.99,49000.0,16.0122,16.0122,15.9738,16.0058,49000.0
2005-11-04 12:50:00,25.0,25.11,25.0,25.03,52800.0,16.0122,16.0827,16.0122,16.0315,52800.0
2005-11-04 13:00:00,25.03,25.05,24.99,25.02,42000.0,16.0315,16.0443,16.0058,16.025,42000.0
2005-11-04 13:10:00,25.02,25.03,24.96,24.98,36600.0,16.025,16.0315,15.9866,15.9994,36600.0
2005-11-04 13:20:00,24.98,25.04,24.98,25.03,36800.0,15.9994,16.0379,15.9994,16.0315,36800.0
2005-11-04 13:30:00,25.03,25.09,25.03,25.04,19000.0,16.0315,16.0699,16.0315,16.0379,19000.0
2005-11-04 13:40:00,25.05,25.05,25.0,25.04,136200.0,16.0443,16.0443,16.0122,16.0379,136200.0
2005-11-04 13:50:00,25.04,25.08,25.04,25.04,17800.0,16.0379,16.0635,16.0379,16.0379,17800.0
2005-11-04 14:00:00,25.04,25.1,25.01,25.1,53800.0,16.0379,16.0763,16.0186,16.0763,53800.0
2005-11-04 14:10:00,25.11,25.13,25.03,25.05,54600.0,16.0827,16.0955,16.0315,16.0443,54600.0
2005-11-04 14:20:00,25.06,25.15,25.06,25.11,63200.0,16.0507,16.1083,16.0507,16.0827,63200.0
2005-11-04 14:30:00,25.11,25.14,25.05,25.09,45200.0,16.0827,16.1019,16.0443,16.0699,45200.0
2005-11-04 14:40:00,25.08,25.1,25.03,25.03,28600.0,16.0635,16.0763,16.0315,16.0315,28600.0
2005-11-04 14:50:00,25.03,25.18,25.03,25.16,55600.0,16.0315,16.1275,16.0315,16.1147,55600.0
2005-11-04 15:00:00,25.16,25.17,25.08,25.1,62800.0,16.1147,16.1211,16.0635,16.0763,62800.0
2005-11-04 15:10:00,25.1,25.16,25.08,25.16,63000.0,16.0763,16.1147,16.0635,16.1147,63000.0
2005-11-04 15:20:00,25.15,25.21,25.12,25.14,106000.0,16.1083,16.1467,16.0891,16.1019,106000.0
2005-11-04 15:30:00,25.12,25.17,25.09,25.12,91000.0,16.0891,16.1211,16.0699,16.0891,91000.0
2005-11-04 15:40:00,25.13,25.19,25.12,25.18,104600.0,16.0955,16.1339,16.0891,16.1275,104600.0
2005-11-04 15:50:00,25.17,25.23,25.16,25.17,131000.0,16.1211,16.1595,16.1147,16.1211,131000.0
2005-11-07 09:30:00,25.05,25.19,25.05,25.11,197600.0,16.0443,16.1339,16.0443,16.0827,197600.0
2005-11-07 09:40:00,25.11,25.11,24.91,24.95,96400.0,16.0827,16.0827,15.9546,15.9802,96400.0
2005-11-07 09:50:00,24.95,25.01,24.93,25.0,108600.0,15.9802,16.0186,15.9674,16.0122,108600.0
2005-11-07 10:00:00,24.99,25.0,24.89,24.93,98800.0,16.0058,16.0122,15.9418,15.9674,98800.0
2005-11-07 10:10:00,24.93,24.97,24.83,24.95,100400.0,15.9674,15.993,15.9034,15.9802,100400.0
2005-11-07 10:20:00,24.93,25.0,24.88,25.0,113600.0,15.9674,16.0122,15.9354,16.0122,113600.0
2005-11-07 10:30:00,25.0,25.06,24.98,24.99,204200.0,16.0122,16.0507,15.9994,16.0058,204200.0
2005-11-07 10:40:00,24.99,25.04,24.99,25.03,95800.0,16.0058,16.0379,16.0058,16.0315,95800.0
2005-11-07 10:50:00,25.03,25.06,25.01,25.03,131600.0,16.0315,16.0507,16.0186,16.0315,131600.0
2005-11-07 11:00:00,25.02,25.02,24.92,24.94,79600.0,16.025,16.025,15.961,15.9738,79600.0
2005-11-07 11:10:00,24.95,25.0,24.9,24.99,60200.0,15.9802,16.0122,15.9482,16.0058,60200.0
2005-11-07 11:20:00,24.99,25.0,24.98,25.0,63600.0,16.0058,16.0122,15.9994,16.0122,63600.0
2005-11-07 11:30:00,25.0,25.02,24.99,25.01,77400.0,16.0122,16.025,16.0058,16.0186,77400.0
2005-11-07 11:40:00,25.0,25.02,24.93,25.0,36200.0,16.0122,16.025,15.9674,16.0122,36200.0
2005-11-07 11:50:00,24.99,25.0,24.97,25.0,86200.0,16.0058,16.0122,15.993,16.0122,86200.0
2005-11-07 12:00:00,25.0,25.08,25.0,25.08,208200.0,16.0122,16.0635,16.0122,16.0635,208200.0
2005-11-07 12:10:00,25.09,25.13,25.05,25.1,110000.0,16.0699,16.0955,16.0443,16.0763,110000.0
2005-11-07 12:20:00,25.1,25.13,25.09,25.09,88000.0,16.0763,16.0955,16.0699,16.0699,88000.0
2005-11-07 12:30:00,25.1,25.14,25.09,25.13,43800.0,16.0763,16.1019,16.0699,16.0955,43800.0
2005-11-07 12:40:00,25.13,25.18,25.13,25.15,175600.0,16.0955,16.1275,16.0955,16.1083,175600.0
2005-11-07 12:50:00,25.14,25.15,25.07,25.1,148400.0,16.1019,16.1083,16.0571,16.0763,148400.0
2005-11-07 13:00:00,25.1,25.1,25.04,25.04,46000.0,16.0763,16.0763,16.0379,16.0379,46000.0
2005-11-07 13:10:00,25.05,25.07,25.0,25.04,102000.0,16.0443,16.0571,16.0122,16.0379,102000.0
2005-11-07 13:20:00,25.04,25.05,25.0,25.03,94400.0,16.0379,16.0443,16.0122,16.0315,94400.0
2005-11-07 13:30:00,25.04,25.1,25.03,25.04,296600.0,16.0379,16.0763,16.0315,16.0379,296600.0
2005-11-07 13:40:00,25.04,25.04,24.98,24.99,163000.0,16.0379,16.0379,15.9994,16.0058,163000.0
2005-11-07 13:50:00,24.98,25.04,24.98,25.01,80600.0,15.9994,16.0379,15.9994,16.0186,80600.0
2005-11-07 14:00:00,25.01,25.05,24.99,25.03,132000.0,16.0186,16.0443,16.0058,16.0315,132000.0
2005-11-07 14:10:00,25.03,25.06,25.0,25.03,111400.0,16.0315,16.0507,16.0122,16.0315,111400.0
2005-11-07 14:20:00,25.03,25.04,25.0,25.04,50200.0,16.0315,16.0379,16.0122,16.0379,50200.0
2005-11-07 14:30:00,25.04,25.06,25.0,25.05,80000.0,16.0379,16.0507,16.0122,16.0443,80000.0
2005-11-07 14:40:00,25.05,25.06,25.01,25.02,76000.0,16.0443,16.0507,16.0186,16.025,76000.0
2005-11-07 14:50:00,25.02,25.09,25.02,25.05,89200.0,16.025,16.0699,16.025,16.0443,89200.0
2005-11-07 15:00:00,25.05,25.05,24.96,24.97,103600.0,16.0443,16.0443,15.9866,15.993,103600.0
2005-11-07 15:10:00,24.97,25.01,24.96,24.98,89200.0,15.993,16.0186,15.9866,15.9994,89200.0
2005-11-07 15:20:00,24.97,25.0,24.97,25.0,100400.0,15.993,16.0122,15.993,16.0122,100400.0
2005-11-07 15:30:00,25.0,25.03,24.97,25.0,81600.0,16.0122,16.0315,15.993,16.0122,81600.0
2005-11-07 15:40:00,25.0,25.0,24.97,24.98,80400.0,16.0122,16.0122,15.993,15.9994,80400.0
2005-11-07 15:50:00,24.99,24.99,24.9,24.93,209800.0,16.0058,16.0058,15.9482,15.9674,209800.0
2005-11-08 09:30:00,24.9,24.93,24.73,24.84,118800.0,15.9482,15.9674,15.8393,15.9098,118800.0
2005-11-08 09:40:00,24.82,24.89,24.75,24.88,94400.0,15.8969,15.9418,15.8521,15.9354,94400.0
2005-11-08 09:50:00,24.86,24.89,24.84,24.84,63600.0,15.9226,15.9418,15.9098,15.9098,63600.0
2005-11-08 10:00:00,24.84,25.0,24.83,24.99,94600.0,15.9098,16.0122,15.9034,16.0058,94600.0
2005-11-08 10:10:00,24.98,25.06,24.97,24.97,139800.0,15.9994,16.0507,15.993,15.993,139800.0
2005-11-08 10:20:00,24.98,25.03,24.96,25.0,76800.0,15.9994,16.0315,15.9866,16.0122,76800.0
2005-11-08 10:30:00,25.01,25.02,24.91,24.91,71400.0,16.0186,16.025,15.9546,15.9546,71400.0
2005-11-08 10:40:00,24.92,24.96,24.89,24.96,43800.0,15.961,15.9866,15.9418,15.9866,43800.0
2005-11-08 10:50:00,24.96,25.0,24.96,25.0,34800.0,15.9866,16.0122,15.9866,16.0122,34800.0
2005-11-08 11:00:00,25.0,25.0,24.98,25.0,56800.0,16.0122,16.0122,15.9994,16.0122,56800.0
2005-11-08 11:10:00,25.0,25.02,24.98,25.01,84000.0,16.0122,16.025,15.9994,16.0186,84000.0
2005-11-08 11:20:00,25.0,25.02,24.98,24.99,60400.0,16.0122,16.025,15.9994,16.0058,60400.0
2005-11-08 11:30:00,25.0,25.06,25.0,25.05,172800.0,16.0122,16.0507,16.0122,16.0443,172800.0
2005-11-08 11:40:00,25.05,25.1,25.05,25.1,127800.0,16.0443,16.0763,16.0443,16.0763,127800.0
2005-11-08 11:50:00,25.1,25.15,25.09,25.11,269800.0,16.0763,16.1083,16.0699,16.0827,269800.0
2005-11-08 12:00:00,25.11,25.12,25.08,25.1,41400.0,16.0827,16.0891,16.0635,16.0763,41400.0
2005-11-08 12:10:00,25.1,25.13,25.06,25.11,62000.0,16.0763,16.0955,16.0507,16.0827,62000.0
2005-11-08 12:20:00,25.11,25.14,25.1,25.1,46800.0,16.0827,16.1019,16.0763,16.0763,46800.0
2005-11-08 12:30:00,25.11,25.12,25.07,25.1,47000.0,16.0827,16.0891,16.0571,16.0763,47000.0
2005-11-08 12:40:00,25.1,25.13,25.1,25.12,19600.0,16.0763,16.0955,16.0763,16.0891,19600.0
2005-11-08 12:50:00,25.12,25.13,25.09,25.11,49600.0,16.0891,16.0955,16.0699,16.0827,49600.0
2005-11-08 13:00:00,25.11,25.11,25.04,25.05,43000.0,16.0827,16.0827,16.0379,16.0443,43000.0
2005-11-08 13:10:00,25.03,25.06,24.99,25.05,65600.0,16.0315,16.0507,16.0058,16.0443,65600.0
2005-11-08 13:20:00,25.05,25.07,25.04,25.05,38600.0,16.0443,16.0571,16.0379,16.0443,38600.0
2005-11-08 13:30:00,25.05,25.05,25.03,25.04,21000.0,16.0443,16.0443,16.0315,16.0379,21000.0
2005-11-08 13:40:00,25.04,25.07,25.04,25.06,36600.0,16.0379,16.0571,16.0379,16.0507,36600.0
2005-11-08 13:50:00,25.04,25.06,24.98,25.0,30000.0,16.0379,16.0507,15.9994,16.0122,30000.0
2005-11-08 14:00:00,25.0,25.04,24.99,25.03,46800.0,16.0122,16.0379,16.0058,16.0315,46800.0
2005-11-08 14:10:00,25.03,25.03,24.98,24.98,42800.0,16.0315,16.0315,15.9994,15.9994,42800.0
2005-11-08 14:20:00,24.99,25.0,24.99,25.0,37200.0,16.0058,16.0122,16.0058,16.0122,37200.0
2005-11-08 14:30:00,25.0,25.0,24.95,24.98,45000.0,16.0122,16.0122,15.9802,15.9994,45000.0
2005-11-08 14:40:00,24.98,25.0,24.97,24.99,24800.0,15.9994,16.0122,15.993,16.0058,24800.0
2005-11-08 14:50:00,24.98,24.99,24.96,24.97,25600.0,15.9994,16.0058,15.9866,15.993,25600.0
2005-11-08 15:00:00,24.98,25.0,24.98,24.99,46000.0,15.9994,16.0122,15.9994,16.0058,46000.0
2005-11-08 15:10:00,24.99,25.0,24.97,24.98,45600.0,16.0058,16.0122,15.993,15.9994,45600.0
2005-11-08 15:20:00,24.98,25.0,24.96,24.96,70800.0,15.9994,16.0122,15.9866,15.9866,70800.0
2005-11-08 15:30:00,24.97,24.99,24.91,24.91,123200.0,15.993,16.0058,15.9546,15.9546,123200.0
2005-11-08 15:40:00,24.91,24.91,24.88,24.89,59600.0,15.9546,15.9546,15.9354,15.9418,59600.0
2005-11-08 15:50:00,24.9,24.93,24.88,24.92,153200.0,15.9482,15.9674,15.9354,15.961,153200.0
2005-11-09 09:30:00,24.88,25.05,24.86,24.9,122400.0,15.9354,16.0443,15.9226,15.9482,122400.0
2005-11-09 09:40:00,24.93,25.11,24.91,25.11,75200.0,15.9674,16.0827,15.9546,16.0827,75200.0
2005-11-09 09:50:00,25.11,25.25,25.05,25.1,128200.0,16.0827,16.1724,16.0443,16.0763,128200.0
2005-11-09 10:00:00,25.11,25.21,25.06,25.14,80800.0,16.0827,16.1467,16.0507,16.1019,80800.0
2005-11-09 10:10:00,25.13,25.15,25.09,25.13,86200.0,16.0955,16.1083,16.0699,16.0955,86200.0
2005-11-09 10:20:00,25.13,25.15,25.09,25.13,182600.0,16.0955,16.1083,16.0699,16.0955,182600.0
2005-11-09 10:30:00,25.13,25.15,25.07,25.07,123800.0,16.0955,16.1083,16.0571,16.0571,123800.0
2005-11-09 10:40:00,25.07,25.14,25.04,25.04,160000.0,16.0571,16.1019,16.0379,16.0379,160000.0
2005-11-09 10:50:00,25.04,25.07,25.03,25.05,107000.0,16.0379,16.0571,16.0315,16.0443,107000.0
2005-11-09 11:00:00,25.05,25.05,25.0,25.04,85400.0,16.0443,16.0443,16.0122,16.0379,85400.0
2005-11-09 11:10:00,25.04,25.07,25.02,25.03,137600.0,16.0379,16.0571,16.025,16.0315,137600.0
2005-11-09 11:20:00,25.03,25.07,25.03,25.04,63400.0,16.0315,16.0571,16.0315,16.0379,63400.0
2005-11-09 11:30:00,25.04,25.1,25.04,25.09,137000.0,16.0379,16.0763,16.0379,16.0699,137000.0
2005-11-09 11:40:00,25.1,25.1,25.06,25.08,102200.0,16.0763,16.0763,16.0507,16.0635,102200.0
2005-11-09 11:50:00,25.08,25.1,25.05,25.08,178200.0,16.0635,16.0763,16.0443,16.0635,178200.0
2005-11-09 12:00:00,25.07,25.13,25.05,25.13,133600.0,16.0571,16.0955,16.0443,16.0955,133600.0
2005-11-09 12:10:00,25.13,25.15,25.11,25.14,127000.0,16.0955,16.1083,16.0827,16.1019,127000.0
2005-11-09 12:20:00,25.15,25.25,25.15,25.22,227200.0,16.1083,16.1724,16.1083,16.1531,227200.0
2005-11-09 12:30:00,25.22,25.24,25.17,25.2,124800.0,16.1531,16.166,16.1211,16.1403,124800.0
2005-11-09 12:40:00,25.2,25.2,25.15,25.17,89200.0,16.1403,16.1403,16.1083,16.1211,89200.0
2005-11-09 12:50:00,25.17,25.19,25.11,25.11,110600.0,16.1211,16.1339,16.0827,16.0827,110600.0
2005-11-09 13:00:00,25.12,25.12,25.07,25.08,66200.0,16.0891,16.0891,16.0571,16.0635,66200.0
2005-11-09 13:10:00,25.07,25.1,25.06,25.07,44000.0,16.0571,16.0763,16.0507,16.0571,44000.0
2005-11-09 13:20:00,25.08,25.11,25.06,25.08,101400.0,16.0635,16.0827,16.0507,16.0635,101400.0
2005-11-09 13:30:00,25.08,25.11,25.08,25.09,57400.0,16.0635,16.0827,16.0635,16.0699,57400.0
2005-11-09 13:40:00,25.09,25.1,25.08,25.1,59000.0,16.0699,16.0763,16.0635,16.0763,59000.0
2005-11-09 13:50:00,25.1,25.11,25.06,25.06,44400.0,16.0763,16.0827,16.0507,16.0507,44400.0
2005-11-09 14:00:00,25.06,25.1,25.05,25.1,52200.0,16.0507,16.0763,16.0443,16.0763,52200.0
2005-11-09 14:10:00,25.1,25.12,25.1,25.1,79200.0,16.0763,16.0891,16.0763,16.0763,79200.0
2005-11-09 14:20:00,25.1,25.11,25.05,25.07,38600.0,16.0763,16.0827,16.0443,16.0571,38600.0
2005-11-09 14:30:00,25.06,25.11,25.06,25.1,91200.0,16.0507,16.0827,16.0507,16.0763,91200.0
2005-11-09 14:40:00,25.1,25.13,25.08,25.12,81400.0,16.0763,16.0955,16.0635,16.0891,81400.0
2005-11-09 14:50:00,25.12,25.14,25.05,25.08,519400.0,16.0891,16.1019,16.0443,16.0635,519400.0
2005-11-09 15:00:00,25.1,25.13,25.08,25.12,55200.0,16.0763,16.0955,16.0635,16.0891,55200.0
2005-11-09 15:10:00,25.11,25.12,25.09,25.11,44800.0,16.0827,16.0891,16.0699,16.0827,44800.0
2005-11-09 15:20:00,25.11,25.12,25.09,25.09,39000.0,16.0827,16.0891,16.0699,16.0699,39000.0
2005-11-09 15:30:00,25.09,25.1,25.07,25.08,99400.0,16.0699,16.0763,16.0571,16.0635,99400.0
2005-11-09 15:40:00,25.08,25.11,25.05,25.1,156000.0,16.0635,16.0827,16.0443,16.0763,156000.0
2005-11-09 15:50:00,25.1,25.1,25.07,25.09,290000.0,16.0763,16.0763,16.0571,16.0699,290000.0
2005-11-10 09:30:00,25.21,25.5,25.21,25.42,191200.0,16.1467,16.3325,16.1467,16.2812,191200.0
2005-11-10 09:40:00,25.44,25.49,25.36,25.39,119200.0,16.2941,16.3261,16.2428,16.262,119200.0
2005-11-10 09:50:00,25.36,25.45,25.2,25.2,188000.0,16.2428,16.3005,16.1403,16.1403,188000.0
2005-11-10 10:00:00,25.23,25.27,25.05,25.05,94800.0,16.1595,16.1852,16.0443,16.0443,94800.0
2005-11-10 10:10:00,25.05,25.06,24.95,25.02,188800.0,16.0443,16.0507,15.9802,16.025,188800.0
2005-11-10 10:20:00,25.03,25.16,25.03,25.13,176800.0,16.0315,16.1147,16.0315,16.0955,176800.0
2005-11-10 10:30:00,25.13,25.15,25.05,25.05,96400.0,16.0955,16.1083,16.0443,16.0443,96400.0
2005-11-10 10:40:00,25.08,25.08,25.0,25.04,64600.0,16.0635,16.0635,16.0122,16.0379,64600.0
2005-11-10 10:50:00,25.05,25.13,25.04,25.09,100800.0,16.0443,16.0955,16.0379,16.0699,100800.0
2005-11-10 11:00:00,25.1,25.13,25.09,25.09,49000.0,16.0763,16.0955,16.0699,16.0699,49000.0
2005-11-10 11:10:00,25.09,25.09,24.98,25.02,68000.0,16.0699,16.0699,15.9994,16.025,68000.0
2005-11-10 11:20:00,25.01,25.01,24.94,25.0,101000.0,16.0186,16.0186,15.9738,16.0122,101000.0
2005-11-10 11:30:00,25.0,25.0,24.83,24.83,173600.0,16.0122,16.0122,15.9034,15.9034,173600.0
2005-11-10 11:40:00,24.83,24.91,24.83,24.89,65800.0,15.9034,15.9546,15.9034,15.9418,65800.0
2005-11-10 11:50:00,24.89,24.98,24.88,24.94,95400.0,15.9418,15.9994,15.9354,15.9738,95400.0
2005-11-10 12:00:00,24.93,24.97,24.91,24.95,28800.0,15.9674,15.993,15.9546,15.9802,28800.0
2005-11-10 12:10:00,24.95,24.95,24.9,24.9,55800.0,15.9802,15.9802,15.9482,15.9482,55800.0
2005-11-10 12:20:00,24.9,24.93,24.86,24.93,60400.0,15.9482,15.9674,15.9226,15.9674,60400.0
2005-11-10 12:30:00,24.93,25.04,24.93,25.04,46600.0,15.9674,16.0379,15.9674,16.0379,46600.0
2005-11-10 12:40:00,25.03,25.05,25.02,25.04,41000.0,16.0315,16.0443,16.025,16.0379,41000.0
2005-11-10 12:50:00,25.04,25.04,24.99,24.99,44800.0,16.0379,16.0379,16.0058,16.0058,44800.0
2005-11-10 13:00:00,25.0,25.09,25.0,25.07,68200.0,16.0122,16.0699,16.0122,16.0571,68200.0
2005-11-10 13:10:00,25.08,25.1,25.07,25.09,46800.0,16.0635,16.0763,16.0571,16.0699,46800.0
2005-11-10 13:20:00,25.08,25.09,25.03,25.07,43200.0,16.0635,16.0699,16.0315,16.0571,43200.0
2005-11-10 13:30:00,25.07,25.14,25.07,25.13,83800.0,16.0571,16.1019,16.0571,16.0955,83800.0
2005-11-10 13:40:00,25.12,25.14,25.06,25.09,100000.0,16.0891,16.1019,16.0507,16.0699,100000.0
2005-11-10 13:50:00,25.09,25.15,25.09,25.13,124400.0,16.0699,16.1083,16.0699,16.0955,124400.0
2005-11-10 14:00:00,25.11,25.13,25.05,25.06,72000.0,16.0827,16.0955,16.0443,16.0507,72000.0
2005-11-10 14:10:00,25.07,25.11,25.07,25.1,67200.0,16.0571,16.0827,16.0571,16.0763,67200.0
2005-11-10 14:20:00,25.11,25.11,25.08,25.1,77000.0,16.0827,16.0827,16.0635,16.0763,77000.0
2005-11-10 14:30:00,25.1,25.11,25.08,25.08,109600.0,16.0763,16.0827,16.0635,16.0635,109600.0
2005-11-10 14:40:00,25.07,25.08,25.05,25.06,67600.0,16.0571,16.0635,16.0443,16.0507,67600.0
2005-11-10 14:50:00,25.05,25.15,25.05,25.09,77200.0,16.0443,16.1083,16.0443,16.0699,77200.0
2005-11-10 15:00:00,25.08,25.1,25.07,25.09,95400.0,16.0635,16.0763,16.0571,16.0699,95400.0
2005-11-10 15:10:00,25.1,25.1,25.07,25.1,66400.0,16.0763,16.0763,16.0571,16.0763,66400.0
2005-11-10 15:20:00,25.09,25.11,25.08,25.1,150400.0,16.0699,16.0827,16.0635,16.0763,150400.0
2005-11-10 15:30:00,25.1,25.13,25.08,25.09,230000.0,16.0763,16.0955,16.0635,16.0699,230000.0
2005-11-10 15:40:00,25.09,25.1,25.06,25.06,93800.0,16.0699,16.0763,16.0507,16.0507,93800.0
2005-11-10 15:50:00,25.07,25.07,25.02,25.03,153000.0,16.0571,16.0571,16.025,16.0315,153000.0
2005-11-11 09:30:00,25.13,25.2,25.03,25.2,101600.0,16.0955,16.1403,16.0315,16.1403,101600.0
2005-11-11 09:40:00,25.2,25.34,25.1,25.2,152400.0,16.1403,16.23,16.0763,16.1403,152400.0
2005-11-11 09:50:00,25.16,25.25,25.09,25.14,81800.0,16.1147,16.1724,16.0699,16.1019,81800.0
2005-11-11 10:00:00,25.16,25.18,25.05,25.1,50200.0,16.1147,16.1275,16.0443,16.0763,50200.0
2005-11-11 10:10:00,25.11,25.16,25.1,25.15,42800.0,16.0827,16.1147,16.0763,16.1083,42800.0
2005-11-11 10:20:00,25.15,25.21,25.08,25.08,133000.0,16.1083,16.1467,16.0635,16.0635,133000.0
2005-11-11 10:30:00,25.08,25.14,25.08,25.1,44400.0,16.0635,16.1019,16.0635,16.0763,44400.0
2005-11-11 10:40:00,25.1,25.1,25.04,25.08,35600.0,16.0763,16.0763,16.0379,16.0635,35600.0
2005-11-11 10:50:00,25.07,25.08,25.03,25.06,83000.0,16.0571,16.0635,16.0315,16.0507,83000.0
2005-11-11 11:00:00,25.05,25.07,24.99,25.06,59400.0,16.0443,16.0571,16.0058,16.0507,59400.0
2005-11-11 11:10:00,25.06,25.1,25.04,25.04,136800.0,16.0507,16.0763,16.0379,16.0379,136800.0
2005-11-11 11:20:00,25.05,25.1,25.05,25.06,111200.0,16.0443,16.0763,16.0443,16.0507,111200.0
2005-11-11 11:30:00,25.06,25.11,25.05,25.07,107600.0,16.0507,16.0827,16.0443,16.0571,107600.0
2005-11-11 11:40:00,25.07,25.13,25.06,25.1,100800.0,16.0571,16.0955,16.0507,16.0763,100800.0
2005-11-11 11:50:00,25.09,25.13,25.05,25.08,102000.0,16.0699,16.0955,16.0443,16.0635,102000.0
2005-11-11 12:00:00,25.06,25.08,25.0,25.04,74200.0,16.0507,16.0635,16.0122,16.0379,74200.0
2005-11-11 12:10:00,25.04,25.08,25.04,25.07,55400.0,16.0379,16.0635,16.0379,16.0571,55400.0
2005-11-11 12:20:00,25.07,25.11,25.06,25.08,100200.0,16.0571,16.0827,16.0507,16.0635,100200.0
2005-11-11 12:30:00,25.08,25.11,25.07,25.1,56200.0,16.0635,16.0827,16.0571,16.0763,56200.0
2005-11-11 12:40:00,25.09,25.11,25.09,25.09,74200.0,16.0699,16.0827,16.0699,16.0699,74200.0
2005-11-11 12:50:00,25.09,25.11,25.09,25.1,46400.0,16.0699,16.0827,16.0699,16.0763,46400.0
2005-11-11 13:00:00,25.1,25.16,25.09,25.12,147200.0,16.0763,16.1147,16.0699,16.0891,147200.0
2005-11-11 13:10:00,25.12,25.14,25.11,25.13,46800.0,16.0891,16.1019,16.0827,16.0955,46800.0
2005-11-11 13:20:00,25.14,25.19,25.12,25.13,491000.0,16.1019,16.1339,16.0891,16.0955,491000.0
2005-11-11 13:30:00,25.11,25.15,25.1,25.15,64600.0,16.0827,16.1083,16.0763,16.1083,64600.0
2005-11-11 13:40:00,25.15,25.17,25.13,25.15,50200.0,16.1083,16.1211,16.0955,16.1083,50200.0
2005-11-11 13:50:00,25.15,25.21,25.12,25.2,86400.0,16.1083,16.1467,16.0891,16.1403,86400.0
2005-11-11 14:00:00,25.21,25.28,25.2,25.27,65000.0,16.1467,16.1916,16.1403,16.1852,65000.0
2005-11-11 14:10:00,25.27,25.27,25.21,25.21,40800.0,16.1852,16.1852,16.1467,16.1467,40800.0
2005-11-11 14:20:00,25.21,25.23,25.18,25.18,72000.0,16.1467,16.1595,16.1275,16.1275,72000.0
2005-11-11 14:30:00,25.18,25.28,25.18,25.25,75400.0,16.1275,16.1916,16.1275,16.1724,75400.0
2005-11-11 14:40:00,25.25,25.27,25.22,25.23,213200.0,16.1724,16.1852,16.1531,16.1595,213200.0
2005-11-11 14:50:00,25.24,25.29,25.23,25.26,287600.0,16.166,16.198,16.1595,16.1788,287600.0
2005-11-11 15:00:00,25.26,25.32,25.25,25.31,102600.0,16.1788,16.2172,16.1724,16.2108,102600.0
2005-11-11 15:10:00,25.32,25.34,25.29,25.34,76600.0,16.2172,16.23,16.198,16.23,76600.0
2005-11-11 15:20:00,25.34,25.38,25.33,25.38,114600.0,16.23,16.2556,16.2236,16.2556,114600.0
2005-11-11 15:30:00,25.38,25.41,25.35,25.4,110800.0,16.2556,16.2748,16.2364,16.2684,110800.0
2005-11-11 15:40:00,25.4,25.47,25.38,25.43,193400.0,16.2684,16.3133,16.2556,16.2876,193400.0
2005-11-11 15:50:00,25.43,25.5,25.42,25.46,226200.0,16.2876,16.3325,16.2812,16.3069,226200.0
2005-11-14 09:30:00,25.43,25.47,25.25,25.46,195600.0,16.2876,16.3133,16.1724,16.3069,195600.0
2005-11-14 09:40:00,25.43,25.68,25.43,25.58,193200.0,16.2876,16.4478,16.2876,16.3837,193200.0
2005-11-14 09:50:00,25.58,25.6,25.49,25.55,226000.0,16.3837,16.3965,16.3261,16.3645,226000.0
2005-11-14 10:00:00,25.54,25.58,25.48,25.5,191600.0,16.3581,16.3837,16.3197,16.3325,191600.0
2005-11-14 10:10:00,25.5,25.5,25.46,25.48,157400.0,16.3325,16.3325,16.3069,16.3197,157400.0
2005-11-14 10:20:00,25.49,25.5,25.38,25.41,115200.0,16.3261,16.3325,16.2556,16.2748,115200.0
2005-11-14 10:30:00,25.41,25.5,25.36,25.39,87400.0,16.2748,16.3325,16.2428,16.262,87400.0
2005-11-14 10:40:00,25.4,25.47,25.39,25.43,52800.0,16.2684,16.3133,16.262,16.2876,52800.0
2005-11-14 10:50:00,25.43,25.45,25.35,25.36,58400.0,16.2876,16.3005,16.2364,16.2428,58400.0
2005-11-14 11:00:00,25.36,25.36,25.25,25.27,138200.0,16.2428,16.2428,16.1724,16.1852,138200.0
2005-11-14 11:10:00,25.26,25.36,25.25,25.35,82000.0,16.1788,16.2428,16.1724,16.2364,82000.0
2005-11-14 11:20:00,25.34,25.42,25.33,25.35,76600.0,16.23,16.2812,16.2236,16.2364,76600.0
2005-11-14 11:30:00,25.36,25.36,25.2,25.2,49600.0,16.2428,16.2428,16.1403,16.1403,49600.0
2005-11-14 11:40:00,25.2,25.25,25.12,25.15,61200.0,16.1403,16.1724,16.0891,16.1083,61200.0
2005-11-14 11:50:00,25.15,25.34,25.12,25.34,84200.0,16.1083,16.23,16.0891,16.23,84200.0
2005-11-14 12:00:00,25.35,25.36,25.3,25.34,150800.0,16.2364,16.2428,16.2044,16.23,150800.0
2005-11-14 12:10:00,25.34,25.36,25.3,25.34,57200.0,16.23,16.2428,16.2044,16.23,57200.0
2005-11-14 12:20:00,25.33,25.35,25.32,25.35,34600.0,16.2236,16.2364,16.2172,16.2364,34600.0
2005-11-14 12:30:00,25.35,25.35,25.3,25.31,30800.0,16.2364,16.2364,16.2044,16.2108,30800.0
2005-11-14 12:40:00,25.32,25.36,25.31,25.34,31000.0,16.2172,16.2428,16.2108,16.23,31000.0
2005-11-14 12:50:00,25.35,25.36,25.29,25.29,27400.0,16.2364,16.2428,16.198,16.198,27400.0
2005-11-14 13:00:00,25.29,25.3,25.25,25.26,27000.0,16.198,16.2044,16.1724,16.1788,27000.0
2005-11-14 13:10:00,25.27,25.36,25.26,25.35,25600.0,16.1852,16.2428,16.1788,16.2364,25600.0
2005-11-14 13:20:00,25.34,25.36,25.29,25.36,32200.0,16.23,16.2428,16.198,16.2428,32200.0
2005-11-14 13:30:00,25.35,25.35,25.32,25.32,25000.0,16.2364,16.2364,16.2172,16.2172,25000.0
2005-11-14 13:40:00,25.33,25.36,25.32,25.33,37400.0,16.2236,16.2428,16.2172,16.2236,37400.0
2005-11-14 13:50:00,25.33,25.35,25.32,25.35,32800.0,16.2236,16.2364,16.2172,16.2364,32800.0
2005-11-14 14:00:00,25.35,25.35,25.31,25.32,39800.0,16.2364,16.2364,16.2108,16.2172,39800.0
2005-11-14 14:10:00,25.31,25.32,25.27,25.29,68400.0,16.2108,16.2172,16.1852,16.198,68400.0
2005-11-14 14:20:00,25.29,25.35,25.29,25.35,49400.0,16.198,16.2364,16.198,16.2364,49400.0
2005-11-14 14:30:00,25.35,25.35,25.29,25.3,42000.0,16.2364,16.2364,16.198,16.2044,42000.0
2005-11-14 14:40:00,25.29,25.31,25.28,25.29,55000.0,16.198,16.2108,16.1916,16.198,55000.0
2005-11-14 14:50:00,25.29,25.31,25.26,25.26,61000.0,16.198,16.2108,16.1788,16.1788,61000.0
2005-11-14 15:00:00,25.28,25.28,25.24,25.28,68200.0,16.1916,16.1916,16.166,16.1916,68200.0
2005-11-14 15:10:00,25.26,25.28,25.18,25.25,63200.0,16.1788,16.1916,16.1275,16.1724,63200.0
2005-11-14 15:20:00,25.25,25.33,25.25,25.29,37600.0,16.1724,16.2236,16.1724,16.198,37600.0
2005-11-14 15:30:00,25.3,25.33,25.28,25.32,79000.0,16.2044,16.2236,16.1916,16.2172,79000.0
2005-11-14 15:40:00,25.31,25.33,25.27,25.32,139800.0,16.2108,16.2236,16.1852,16.2172,139800.0
2005-11-14 15:50:00,25.32,25.34,25.3,25.32,140000.0,16.2172,16.23,16.2044,16.2172,140000.0
2005-11-15 09:30:00,25.38,25.48,25.28,25.37,145200.0,16.2556,16.3197,16.1916,16.2492,145200.0
2005-11-15 09:40:00,25.36,25.43,25.29,25.34,172600.0,16.2428,16.2876,16.198,16.23,172600.0
2005-11-15 09:50:00,25.34,25.35,25.25,25.32,47200.0,16.23,16.2364,16.1724,16.2172,47200.0
2005-11-15 10:00:00,25.3,25.36,25.27,25.33,79000.0,16.2044,16.2428,16.1852,16.2236,79000.0
2005-11-15 10:10:00,25.32,25.35,25.24,25.25,86400.0,16.2172,16.2364,16.166,16.1724,86400.0
2005-11-15 10:20:00,25.25,25.36,25.22,25.25,84400.0,16.1724,16.2428,16.1531,16.1724,84400.0
2005-11-15 10:30:00,25.27,25.29,25.19,25.21,1127600.0,16.1852,16.198,16.1339,16.1467,1127600.0
2005-11-15 10:40:00,25.21,25.28,25.2,25.24,162400.0,16.1467,16.1916,16.1403,16.166,162400.0
2005-11-15 10:50:00,25.24,25.25,25.18,25.18,132800.0,16.166,16.1724,16.1275,16.1275,132800.0
2005-11-15 11:00:00,25.18,25.21,25.13,25.2,99200.0,16.1275,16.1467,16.0955,16.1403,99200.0
2005-11-15 11:10:00,25.21,25.22,25.16,25.2,65000.0,16.1467,16.1531,16.1147,16.1403,65000.0
2005-11-15 11:20:00,25.19,25.25,25.18,25.24,131600.0,16.1339,16.1724,16.1275,16.166,131600.0
2005-11-15 11:30:00,25.24,25.25,25.2,25.22,85000.0,16.166,16.1724,16.1403,16.1531,85000.0
2005-11-15 11:40:00,25.22,25.22,25.17,25.2,42200.0,16.1531,16.1531,16.1211,16.1403,42200.0
2005-11-15 11:50:00,25.2,25.24,25.18,25.23,53000.0,16.1403,16.166,16.1275,16.1595,53000.0
2005-11-15 12:00:00,25.23,25.25,25.2,25.23,246200.0,16.1595,16.1724,16.1403,16.1595,246200.0
2005-11-15 12:10:00,25.23,25.24,25.22,25.23,256400.0,16.1595,16.166,16.1531,16.1595,256400.0
2005-11-15 12:20:00,25.23,25.23,25.2,25.21,109600.0,16.1595,16.1595,16.1403,16.1467,109600.0
2005-11-15 12:30:00,25.21,25.22,25.2,25.2,65000.0,16.1467,16.1531,16.1403,16.1403,65000.0
2005-11-15 12:40:00,25.21,25.23,25.18,25.18,55600.0,16.1467,16.1595,16.1275,16.1275,55600.0
2005-11-15 12:50:00,25.18,25.21,25.18,25.2,50800.0,16.1275,16.1467,16.1275,16.1403,50800.0
2005-11-15 13:00:00,25.2,25.21,25.14,25.16,61200.0,16.1403,16.1467,16.1019,16.1147,61200.0
2005-11-15 13:10:00,25.15,25.2,25.14,25.2,41800.0,16.1083,16.1403,16.1019,16.1403,41800.0
2005-11-15 13:20:00,25.21,25.21,25.11,25.12,65800.0,16.1467,16.1467,16.0827,16.0891,65800.0
2005-11-15 13:30:00,25.12,25.14,25.04,25.04,87000.0,16.0891,16.1019,16.0379,16.0379,87000.0
2005-11-15 13:40:00,25.03,25.05,24.92,24.97,129800.0,16.0315,16.0443,15.961,15.993,129800.0
2005-11-15 13:50:00,24.97,24.99,24.92,24.92,99400.0,15.993,16.0058,15.961,15.961,99400.0
2005-11-15 14:00:00,24.92,24.92,24.85,24.88,164800.0,15.961,15.961,15.9162,15.9354,164800.0
2005-11-15 14:10:00,24.87,24.91,24.83,24.87,158400.0,15.929,15.9546,15.9034,15.929,158400.0
2005-11-15 14:20:00,24.88,24.91,24.83,24.84,72200.0,15.9354,15.9546,15.9034,15.9098,72200.0
2005-11-15 14:30:00,24.83,24.95,24.83,24.94,76200.0,15.9034,15.9802,15.9034,15.9738,76200.0
2005-11-15 14:40:00,24.94,24.94,24.86,24.9,72800.0,15.9738,15.9738,15.9226,15.9482,72800.0
2005-11-15 14:50:00,24.9,24.93,24.83,24.83,47600.0,15.9482,15.9674,15.9034,15.9034,47600.0
2005-11-15 15:00:00,24.8,24.88,24.8,24.88,88800.0,15.8841,15.9354,15.8841,15.9354,88800.0
2005-11-15 15:10:00,24.86,24.92,24.86,24.88,59400.0,15.9226,15.961,15.9226,15.9354,59400.0
2005-11-15 15:20:00,24.88,24.95,24.84,24.89,76800.0,15.9354,15.9802,15.9098,15.9418,76800.0
2005-11-15 15:30:00,24.89,24.96,24.87,24.95,80800.0,15.9418,15.9866,15.929,15.9802,80800.0
2005-11-15 15:40:00,24.95,24.98,24.9,24.95,143200.0,15.9802,15.9994,15.9482,15.9802,143200.0
2005-11-15 15:50:00,24.95,24.97,24.86,24.9,207200.0,15.9802,15.993,15.9226,15.9482,207200.0
2005-11-16 09:30:00,26.02,26.02,25.05,25.14,189800.0,16.6655,16.6655,16.0443,16.1019,189800.0
2005-11-16 09:40:00,25.13,25.18,25.1,25.18,458600.0,16.0955,16.1275,16.0763,16.1275,458600.0
2005-11-16 09:50:00,25.18,25.25,25.14,25.15,295800.0,16.1275,16.1724,16.1019,16.1083,295800.0
2005-11-16 10:00:00,25.15,25.22,25.14,25.15,289400.0,16.1083,16.1531,16.1019,16.1083,289400.0
2005-11-16 10:10:00,25.16,25.19,25.13,25.18,83400.0,16.1147,16.1339,16.0955,16.1275,83400.0
2005-11-16 10:20:00,25.17,25.19,25.13,25.15,106000.0,16.1211,16.1339,16.0955,16.1083,106000.0
2005-11-16 10:30:00,25.15,25.2,25.13,25.18,154000.0,16.1083,16.1403,16.0955,16.1275,154000.0
2005-11-16 10:40:00,25.18,25.2,25.15,25.17,158200.0,16.1275,16.1403,16.1083,16.1211,158200.0
2005-11-16 10:50:00,25.17,25.2,25.15,25.2,139600.0,16.1211,16.1403,16.1083,16.1403,139600.0
2005-11-16 11:00:00,25.2,25.24,25.18,25.2,280200.0,16.1403,16.166,16.1275,16.1403,280200.0
2005-11-16 11:10:00,25.22,25.33,25.18,25.32,192800.0,16.1531,16.2236,16.1275,16.2172,192800.0
2005-11-16 11:20:00,25.31,25.37,25.3,25.36,82400.0,16.2108,16.2492,16.2044,16.2428,82400.0
2005-11-16 11:30:00,25.37,25.4,25.34,25.39,109000.0,16.2492,16.2684,16.23,16.262,109000.0
2005-11-16 11:40:00,25.38,25.5,25.38,25.47,97800.0,16.2556,16.3325,16.2556,16.3133,97800.0
2005-11-16 11:50:00,25.47,25.55,25.46,25.49,87200.0,16.3133,16.3645,16.3069,16.3261,87200.0
2005-11-16 12:00:00,25.49,25.49,25.39,25.4,70200.0,16.3261,16.3261,16.262,16.2684,70200.0
2005-11-16 12:10:00,25.43,25.48,25.41,25.48,27000.0,16.2876,16.3197,16.2748,16.3197,27000.0
2005-11-16 12:20:00,25.47,25.5,25.43,25.45,56600.0,16.3133,16.3325,16.2876,16.3005,56600.0
2005-11-16 12:30:00,25.45,25.47,25.42,25.43,43000.0,16.3005,16.3133,16.2812,16.2876,43000.0
2005-11-16 12:40:00,25.43,25.43,25.39,25.41,36200.0,16.2876,16.2876,16.262,16.2748,36200.0
2005-11-16 12:50:00,25.4,25.45,25.38,25.39,33600.0,16.2684,16.3005,16.2556,16.262,33600.0
2005-11-16 13:00:00,25.39,25.4,25.3,25.34,90600.0,16.262,16.2684,16.2044,16.23,90600.0
2005-11-16 13:10:00,25.34,25.47,25.29,25.47,88200.0,16.23,16.3133,16.198,16.3133,88200.0
2005-11-16 13:20:00,25.46,25.5,25.44,25.5,57200.0,16.3069,16.3325,16.2941,16.3325,57200.0
2005-11-16 13:30:00,25.49,25.5,25.45,25.48,40200.0,16.3261,16.3325,16.3005,16.3197,40200.0
2005-11-16 13:40:00,25.48,25.48,25.45,25.47,24600.0,16.3197,16.3197,16.3005,16.3133,24600.0
2005-11-16 13:50:00,25.48,25.61,25.48,25.53,83600.0,16.3197,16.4029,16.3197,16.3517,83600.0
2005-11-16 14:00:00,25.52,25.61,25.52,25.58,100200.0,16.3453,16.4029,16.3453,16.3837,100200.0
2005-11-16 14:10:00,25.57,25.7,25.57,25.68,97400.0,16.3773,16.4606,16.3773,16.4478,97400.0
2005-11-16 14:20:00,25.69,25.75,25.66,25.69,69200.0,16.4542,16.4926,16.435,16.4542,69200.0
2005-11-16 14:30:00,25.69,25.7,25.61,25.65,84400.0,16.4542,16.4606,16.4029,16.4286,84400.0
2005-11-16 14:40:00,25.66,25.74,25.66,25.68,75400.0,16.435,16.4862,16.435,16.4478,75400.0
2005-11-16 14:50:00,25.69,25.8,25.69,25.75,169000.0,16.4542,16.5246,16.4542,16.4926,169000.0
2005-11-16 15:00:00,25.75,25.79,25.7,25.7,174600.0,16.4926,16.5182,16.4606,16.4606,174600.0
2005-11-16 15:10:00,25.7,25.88,25.68,25.84,185400.0,16.4606,16.5759,16.4478,16.5502,185400.0
2005-11-16 15:20:00,25.84,25.86,25.75,25.77,162200.0,16.5502,16.5631,16.4926,16.5054,162200.0
2005-11-16 15:30:00,25.78,25.81,25.76,25.8,252600.0,16.5118,16.531,16.499,16.5246,252600.0
2005-11-16 15:40:00,25.8,25.91,25.75,25.82,300400.0,16.5246,16.5951,16.4926,16.5374,300400.0
2005-11-16 15:50:00,25.82,25.96,25.82,25.91,533800.0,16.5374,16.6271,16.5374,16.5951,533800.0
2005-11-17 09:30:00,26.13,26.16,25.93,26.06,227200.0,16.736,16.7552,16.6079,16.6912,227200.0
2005-11-17 09:40:00,26.06,26.18,26.0,26.07,271800.0,16.6912,16.768,16.6527,16.6976,271800.0
2005-11-17 09:50:00,26.07,26.19,26.06,26.09,162000.0,16.6976,16.7744,16.6912,16.7104,162000.0
2005-11-17 10:00:00,26.1,26.16,26.03,26.05,168800.0,16.7168,16.7552,16.6719,16.6848,168800.0
2005-11-17 10:10:00,26.05,26.08,26.0,26.08,166400.0,16.6848,16.704,16.6527,16.704,166400.0
2005-11-17 10:20:00,26.08,26.14,26.04,26.14,96000.0,16.704,16.7424,16.6783,16.7424,96000.0
2005-11-17 10:30:00,26.12,26.18,26.11,26.18,67200.0,16.7296,16.768,16.7232,16.768,67200.0
2005-11-17 10:40:00,26.18,26.27,26.13,26.13,91600.0,16.768,16.8257,16.736,16.736,91600.0
2005-11-17 10:50:00,26.13,26.18,26.11,26.11,100600.0,16.736,16.768,16.7232,16.7232,100600.0
2005-11-17 11:00:00,26.11,26.11,26.0,26.02,91600.0,16.7232,16.7232,16.6527,16.6655,91600.0
2005-11-17 11:10:00,26.02,26.05,25.97,25.98,95600.0,16.6655,16.6848,16.6335,16.6399,95600.0
2005-11-17 11:20:00,25.98,25.98,25.82,25.92,165200.0,16.6399,16.6399,16.5374,16.6015,165200.0
2005-11-17 11:30:00,25.92,26.05,25.85,26.05,118200.0,16.6015,16.6848,16.5567,16.6848,118200.0
2005-11-17 11:40:00,26.04,26.05,25.92,25.98,48000.0,16.6783,16.6848,16.6015,16.6399,48000.0
2005-11-17 11:50:00,25.98,26.0,25.96,25.98,33800.0,16.6399,16.6527,16.6271,16.6399,33800.0
2005-11-17 12:00:00,25.98,26.0,25.93,26.0,54000.0,16.6399,16.6527,16.6079,16.6527,54000.0
2005-11-17 12:10:00,26.0,26.0,25.97,26.0,37800.0,16.6527,16.6527,16.6335,16.6527,37800.0
2005-11-17 12:20:00,26.0,26.03,25.98,26.0,38000.0,16.6527,16.6719,16.6399,16.6527,38000.0
2005-11-17 12:30:00,26.0,26.06,25.97,25.99,33000.0,16.6527,16.6912,16.6335,16.6463,33000.0
2005-11-17 12:40:00,25.98,25.99,25.95,25.98,28800.0,16.6399,16.6463,16.6207,16.6399,28800.0
2005-11-17 12:50:00,25.98,26.02,25.98,26.0,64200.0,16.6399,16.6655,16.6399,16.6527,64200.0
2005-11-17 13:00:00,26.0,26.02,25.96,25.98,67200.0,16.6527,16.6655,16.6271,16.6399,67200.0
2005-11-17 13:10:00,25.98,26.0,25.96,25.99,78800.0,16.6399,16.6527,16.6271,16.6463,78800.0
2005-11-17 13:20:00,25.99,26.01,25.99,25.99,90400.0,16.6463,16.6591,16.6463,16.6463,90400.0
2005-11-17 13:30:00,25.99,26.02,25.99,26.0,77400.0,16.6463,16.6655,16.6463,16.6527,77400.0
2005-11-17 13:40:00,26.0,26.01,25.97,26.0,63200.0,16.6527,16.6591,16.6335,16.6527,63200.0
2005-11-17 13:50:00,25.99,26.0,25.99,26.0,61400.0,16.6463,16.6527,16.6463,16.6527,61400.0
2005-11-17 14:00:00,26.0,26.0,25.98,25.99,290600.0,16.6527,16.6527,16.6399,16.6463,290600.0
2005-11-17 14:10:00,25.99,26.0,25.96,25.97,137400.0,16.6463,16.6527,16.6271,16.6335,137400.0
2005-11-17 14:20:00,25.97,25.99,25.96,25.98,62800.0,16.6335,16.6463,16.6271,16.6399,62800.0
2005-11-17 14:30:00,25.97,26.0,25.96,25.99,50400.0,16.6335,16.6527,16.6271,16.6463,50400.0
2005-11-17 14:40:00,25.99,26.0,25.93,25.94,54600.0,16.6463,16.6527,16.6079,16.6143,54600.0
2005-11-17 14:50:00,25.93,25.98,25.91,25.94,59600.0,16.6079,16.6399,16.5951,16.6143,59600.0
2005-11-17 15:00:00,25.94,25.98,25.93,25.93,55400.0,16.6143,16.6399,16.6079,16.6079,55400.0
2005-11-17 15:10:00,25.93,25.97,25.93,25.93,92600.0,16.6079,16.6335,16.6079,16.6079,92600.0
2005-11-17 15:20:00,25.93,25.95,25.91,25.92,92800.0,16.6079,16.6207,16.5951,16.6015,92800.0
2005-11-17 15:30:00,25.91,25.92,25.84,25.89,137200.0,16.5951,16.6015,16.5502,16.5823,137200.0
2005-11-17 15:40:00,25.89,25.93,25.88,25.92,140400.0,16.5823,16.6079,16.5759,16.6015,140400.0
2005-11-17 15:50:00,25.93,25.98,25.92,25.95,178400.0,16.6079,16.6399,16.6015,16.6207,178400.0
2005-11-18 09:30:00,26.29,26.42,26.05,26.19,336000.0,16.8385,16.9217,16.6848,16.7744,336000.0
2005-11-18 09:40:00,26.19,26.23,25.98,26.0,101600.0,16.7744,16.8,16.6399,16.6527,101600.0
2005-11-18 09:50:00,26.0,26.1,25.99,26.1,103800.0,16.6527,16.7168,16.6463,16.7168,103800.0
2005-11-18 10:00:00,26.09,26.14,26.03,26.11,72600.0,16.7104,16.7424,16.6719,16.7232,72600.0
2005-11-18 10:10:00,26.11,26.15,26.06,26.06,68600.0,16.7232,16.7488,16.6912,16.6912,68600.0
2005-11-18 10:20:00,26.07,26.15,26.06,26.07,125000.0,16.6976,16.7488,16.6912,16.6976,125000.0
2005-11-18 10:30:00,26.08,26.11,25.96,25.96,120600.0,16.704,16.7232,16.6271,16.6271,120600.0
2005-11-18 10:40:00,25.96,26.0,25.92,25.97,145200.0,16.6271,16.6527,16.6015,16.6335,145200.0
2005-11-18 10:50:00,25.97,26.0,25.91,25.91,136400.0,16.6335,16.6527,16.5951,16.5951,136400.0
2005-11-18 11:00:00,25.92,25.97,25.88,25.88,92800.0,16.6015,16.6335,16.5759,16.5759,92800.0
2005-11-18 11:10:00,25.89,25.93,25.84,25.85,81800.0,16.5823,16.6079,16.5502,16.5567,81800.0
2005-11-18 11:20:00,25.86,25.88,25.52,25.6,118800.0,16.5631,16.5759,16.3453,16.3965,118800.0
2005-11-18 11:30:00,25.58,25.68,25.55,25.67,139600.0,16.3837,16.4478,16.3645,16.4414,139600.0
2005-11-18 11:40:00,25.67,25.68,25.58,25.63,64600.0,16.4414,16.4478,16.3837,16.4157,64600.0
2005-11-18 11:50:00,25.63,25.66,25.63,25.65,24600.0,16.4157,16.435,16.4157,16.4286,24600.0
2005-11-18 12:00:00,25.65,25.68,25.6,25.61,32600.0,16.4286,16.4478,16.3965,16.4029,32600.0
2005-11-18 12:10:00,25.61,25.73,25.61,25.7,46600.0,16.4029,16.4798,16.4029,16.4606,46600.0
2005-11-18 12:20:00,25.71,25.73,25.64,25.64,91600.0,16.467,16.4798,16.4222,16.4222,91600.0
2005-11-18 12:30:00,25.63,25.7,25.63,25.63,63400.0,16.4157,16.4606,16.4157,16.4157,63400.0
2005-11-18 12:40:00,25.63,25.7,25.63,25.67,72400.0,16.4157,16.4606,16.4157,16.4414,72400.0
2005-11-18 12:50:00,25.67,25.74,25.67,25.72,32000.0,16.4414,16.4862,16.4414,16.4734,32000.0
2005-11-18 13:00:00,25.72,25.72,25.67,25.67,24800.0,16.4734,16.4734,16.4414,16.4414,24800.0
2005-11-18 13:10:00,25.67,25.67,25.63,25.67,74800.0,16.4414,16.4414,16.4157,16.4414,74800.0
2005-11-18 13:20:00,25.68,25.68,25.64,25.66,35400.0,16.4478,16.4478,16.4222,16.435,35400.0
2005-11-18 13:30:00,25.66,25.7,25.65,25.67,50200.0,16.435,16.4606,16.4286,16.4414,50200.0
2005-11-18 13:40:00,25.66,25.71,25.65,25.7,52400.0,16.435,16.467,16.4286,16.4606,52400.0
2005-11-18 13:50:00,25.7,25.73,25.69,25.69,96000.0,16.4606,16.4798,16.4542,16.4542,96000.0
2005-11-18 14:00:00,25.68,25.73,25.63,25.69,82600.0,16.4478,16.4798,16.4157,16.4542,82600.0
2005-11-18 14:10:00,25.69,25.71,25.65,25.66,31200.0,16.4542,16.467,16.4286,16.435,31200.0
2005-11-18 14:20:00,25.66,25.7,25.64,25.67,31200.0,16.435,16.4606,16.4222,16.4414,31200.0
2005-11-18 14:30:00,25.67,25.71,25.63,25.64,77400.0,16.4414,16.467,16.4157,16.4222,77400.0
2005-11-18 14:40:00,25.65,25.67,25.62,25.64,68000.0,16.4286,16.4414,16.4093,16.4222,68000.0
2005-11-18 14:50:00,25.63,25.66,25.61,25.65,72000.0,16.4157,16.435,16.4029,16.4286,72000.0
2005-11-18 15:00:00,25.65,25.69,25.65,25.69,48000.0,16.4286,16.4542,16.4286,16.4542,48000.0
2005-11-18 15:10:00,25.7,25.73,25.68,25.69,90200.0,16.4606,16.4798,16.4478,16.4542,90200.0
2005-11-18 15:20:00,25.69,25.73,25.68,25.73,61600.0,16.4542,16.4798,16.4478,16.4798,61600.0
2005-11-18 15:30:00,25.73,25.75,25.7,25.74,84200.0,16.4798,16.4926,16.4606,16.4862,84200.0
2005-11-18 15:40:00,25.75,25.77,25.7,25.72,196600.0,16.4926,16.5054,16.4606,16.4734,196600.0
2005-11-18 15:50:00,25.71,25.73,25.7,25.71,394800.0,16.467,16.4798,16.4606,16.467,394800.0
2005-11-21 09:30:00,25.58,25.64,25.49,25.6,216000.0,16.3837,16.4222,16.3261,16.3965,216000.0
2005-11-21 09:40:00,25.61,25.68,25.5,25.66,207800.0,16.4029,16.4478,16.3325,16.435,207800.0
2005-11-21 09:50:00,25.65,25.73,25.63,25.72,121200.0,16.4286,16.4798,16.4157,16.4734,121200.0
2005-11-21 10:00:00,25.7,25.84,25.68,25.73,145200.0,16.4606,16.5502,16.4478,16.4798,145200.0
2005-11-21 10:10:00,25.73,25.75,25.63,25.69,161600.0,16.4798,16.4926,16.4157,16.4542,161600.0
2005-11-21 10:20:00,25.68,25.7,25.57,25.62,102000.0,16.4478,16.4606,16.3773,16.4093,102000.0
2005-11-21 10:30:00,25.62,25.75,25.61,25.74,67600.0,16.4093,16.4926,16.4029,16.4862,67600.0
2005-11-21 10:40:00,25.74,25.74,25.7,25.72,45800.0,16.4862,16.4862,16.4606,16.4734,45800.0
2005-11-21 10:50:00,25.72,25.77,25.71,25.75,94600.0,16.4734,16.5054,16.467,16.4926,94600.0
2005-11-21 11:00:00,25.75,25.75,25.66,25.68,167600.0,16.4926,16.4926,16.435,16.4478,167600.0
2005-11-21 11:10:00,25.67,25.7,25.57,25.63,196000.0,16.4414,16.4606,16.3773,16.4157,196000.0
2005-11-21 11:20:00,25.63,25.68,25.59,25.64,104400.0,16.4157,16.4478,16.3901,16.4222,104400.0
2005-11-21 11:30:00,25.65,25.67,25.63,25.66,151800.0,16.4286,16.4414,16.4157,16.435,151800.0
2005-11-21 11:40:00,25.65,25.68,25.61,25.68,60800.0,16.4286,16.4478,16.4029,16.4478,60800.0
2005-11-21 11:50:00,25.69,25.74,25.68,25.74,86200.0,16.4542,16.4862,16.4478,16.4862,86200.0
2005-11-21 12:00:00,25.74,25.75,25.68,25.7,110200.0,16.4862,16.4926,16.4478,16.4606,110200.0
2005-11-21 12:10:00,25.7,25.71,25.63,25.64,317600.0,16.4606,16.467,16.4157,16.4222,317600.0
2005-11-21 12:20:00,25.65,25.66,25.63,25.63,48400.0,16.4286,16.435,16.4157,16.4157,48400.0
2005-11-21 12:30:00,25.63,25.67,25.62,25.66,78600.0,16.4157,16.4414,16.4093,16.435,78600.0
2005-11-21 12:40:00,25.66,25.68,25.66,25.68,53200.0,16.435,16.4478,16.435,16.4478,53200.0
2005-11-21 12:50:00,25.68,25.69,25.65,25.67,65600.0,16.4478,16.4542,16.4286,16.4414,65600.0
2005-11-21 13:00:00,25.66,25.71,25.63,25.68,71200.0,16.435,16.467,16.4157,16.4478,71200.0
2005-11-21 13:10:00,25.68,25.72,25.66,25.71,73800.0,16.4478,16.4734,16.435,16.467,73800.0
2005-11-21 13:20:00,25.71,25.75,25.67,25.75,83400.0,16.467,16.4926,16.4414,16.4926,83400.0
2005-11-21 13:30:00,25.75,25.79,25.75,25.79,46800.0,16.4926,16.5182,16.4926,16.5182,46800.0
2005-11-21 13:40:00,25.8,25.84,25.79,25.82,49800.0,16.5246,16.5502,16.5182,16.5374,49800.0
2005-11-21 13:50:00,25.81,25.88,25.79,25.86,36800.0,16.531,16.5759,16.5182,16.5631,36800.0
2005-11-21 14:00:00,25.85,25.88,25.78,25.78,47200.0,16.5567,16.5759,16.5118,16.5118,47200.0
2005-11-21 14:10:00,25.77,25.8,25.75,25.78,36600.0,16.5054,16.5246,16.4926,16.5118,36600.0
2005-11-21 14:20:00,25.78,25.84,25.78,25.8,66800.0,16.5118,16.5502,16.5118,16.5246,66800.0
2005-11-21 14:30:00,25.79,25.82,25.77,25.78,50800.0,16.5182,16.5374,16.5054,16.5118,50800.0
2005-11-21 14:40:00,25.79,25.82,25.75,25.8,65600.0,16.5182,16.5374,16.4926,16.5246,65600.0
2005-11-21 14:50:00,25.81,25.81,25.77,25.8,46000.0,16.531,16.531,16.5054,16.5246,46000.0
2005-11-21 15:00:00,25.8,25.86,25.8,25.86,69200.0,16.5246,16.5631,16.5246,16.5631,69200.0
2005-11-21 15:10:00,25.86,25.86,25.81,25.85,99600.0,16.5631,16.5631,16.531,16.5567,99600.0
2005-11-21 15:20:00,25.85,25.86,25.81,25.86,122600.0,16.5567,16.5631,16.531,16.5631,122600.0
2005-11-21 15:30:00,25.86,25.93,25.85,25.93,89200.0,16.5631,16.6079,16.5567,16.6079,89200.0
2005-11-21 15:40:00,25.93,25.99,25.9,25.92,106200.0,16.6079,16.6463,16.5887,16.6015,106200.0
2005-11-21 15:50:00,25.92,26.0,25.91,25.98,312600.0,16.6015,16.6527,16.5951,16.6399,312600.0
2005-11-22 09:30:00,26.02,26.09,25.84,25.86,267400.0,16.6655,16.7104,16.5502,16.5631,267400.0
2005-11-22 09:40:00,25.86,26.0,25.78,25.89,159400.0,16.5631,16.6527,16.5118,16.5823,159400.0
2005-11-22 09:50:00,25.9,25.95,25.79,25.82,165400.0,16.5887,16.6207,16.5182,16.5374,165400.0
2005-11-22 10:00:00,25.85,25.98,25.83,25.93,143600.0,16.5567,16.6399,16.5438,16.6079,143600.0
2005-11-22 10:10:00,25.92,26.0,25.91,25.95,86400.0,16.6015,16.6527,16.5951,16.6207,86400.0
2005-11-22 10:20:00,25.95,25.96,25.85,25.92,238400.0,16.6207,16.6271,16.5567,16.6015,238400.0
2005-11-22 10:30:00,25.92,26.0,25.9,25.97,76800.0,16.6015,16.6527,16.5887,16.6335,76800.0
2005-11-22 10:40:00,25.97,25.99,25.94,25.97,105200.0,16.6335,16.6463,16.6143,16.6335,105200.0
2005-11-22 10:50:00,25.96,25.99,25.83,25.93,85400.0,16.6271,16.6463,16.5438,16.6079,85400.0
2005-11-22 11:00:00,25.92,25.92,25.72,25.74,111200.0,16.6015,16.6015,16.4734,16.4862,111200.0
2005-11-22 11:10:00,25.75,25.88,25.71,25.83,109800.0,16.4926,16.5759,16.467,16.5438,109800.0
2005-11-22 11:20:00,25.83,25.83,25.74,25.76,72000.0,16.5438,16.5438,16.4862,16.499,72000.0
2005-11-22 11:30:00,25.76,25.81,25.75,25.78,53800.0,16.499,16.531,16.4926,16.5118,53800.0
2005-11-22 11:40:00,25.78,25.78,25.74,25.78,56000.0,16.5118,16.5118,16.4862,16.5118,56000.0
2005-11-22 11:50:00,25.78,25.85,25.77,25.85,45800.0,16.5118,16.5567,16.5054,16.5567,45800.0
2005-11-22 12:00:00,25.85,25.9,25.74,25.75,161400.0,16.5567,16.5887,16.4862,16.4926,161400.0
2005-11-22 12:10:00,25.76,25.79,25.68,25.68,191000.0,16.499,16.5182,16.4478,16.4478,191000.0
2005-11-22 12:20:00,25.68,25.7,25.67,25.7,87400.0,16.4478,16.4606,16.4414,16.4606,87400.0
2005-11-22 12:30:00,25.7,25.8,25.7,25.79,263800.0,16.4606,16.5246,16.4606,16.5182,263800.0
2005-11-22 12:40:00,25.78,25.85,25.78,25.85,79800.0,16.5118,16.5567,16.5118,16.5567,79800.0
2005-11-22 12:50:00,25.85,25.86,25.84,25.84,39800.0,16.5567,16.5631,16.5502,16.5502,39800.0
2005-11-22 13:00:00,25.84,25.93,25.84,25.91,83800.0,16.5502,16.6079,16.5502,16.5951,83800.0
2005-11-22 13:10:00,25.9,25.9,25.84,25.84,41200.0,16.5887,16.5887,16.5502,16.5502,41200.0
2005-11-22 13:20:00,25.84,25.85,25.81,25.82,28800.0,16.5502,16.5567,16.531,16.5374,28800.0
2005-11-22 13:30:00,25.82,25.88,25.81,25.87,69200.0,16.5374,16.5759,16.531,16.5695,69200.0
2005-11-22 13:40:00,25.88,25.91,25.86,25.91,28200.0,16.5759,16.5951,16.5631,16.5951,28200.0
2005-11-22 13:50:00,25.92,25.93,25.91,25.92,35200.0,16.6015,16.6079,16.5951,16.6015,35200.0
2005-11-22 14:00:00,25.92,26.04,25.92,26.04,173200.0,16.6015,16.6783,16.6015,16.6783,173200.0
2005-11-22 14:10:00,26.03,26.06,25.95,25.95,118200.0,16.6719,16.6912,16.6207,16.6207,118200.0
2005-11-22 14:20:00,25.95,26.01,25.95,25.99,193200.0,16.6207,16.6591,16.6207,16.6463,193200.0
2005-11-22 14:30:00,26.0,26.02,25.97,26.01,148000.0,16.6527,16.6655,16.6335,16.6591,148000.0
2005-11-22 14:40:00,26.0,26.08,26.0,26.08,108000.0,16.6527,16.704,16.6527,16.704,108000.0
2005-11-22 14:50:00,26.08,26.09,26.01,26.07,77600.0,16.704,16.7104,16.6591,16.6976,77600.0
2005-11-22 15:00:00,26.07,26.14,26.07,26.13,103800.0,16.6976,16.7424,16.6976,16.736,103800.0
2005-11-22 15:10:00,26.13,26.21,26.11,26.11,101800.0,16.736,16.7872,16.7232,16.7232,101800.0
2005-11-22 15:20:00,26.11,26.2,26.11,26.15,114200.0,16.7232,16.7808,16.7232,16.7488,114200.0
2005-11-22 15:30:00,26.15,26.2,26.15,26.19,268800.0,16.7488,16.7808,16.7488,16.7744,268800.0
2005-11-22 15:40:00,26.2,26.3,26.18,26.25,332000.0,16.7808,16.8449,16.768,16.8128,332000.0
2005-11-22 15:50:00,26.25,26.28,26.23,26.25,291000.0,16.8128,16.8321,16.8,16.8128,291000.0
2005-11-23 09:30:00,25.88,26.0,25.86,26.0,210600.0,16.5759,16.6527,16.5631,16.6527,210600.0
2005-11-23 09:40:00,26.0,26.02,25.88,25.92,148200.0,16.6527,16.6655,16.5759,16.6015,148200.0
2005-11-23 09:50:00,25.91,25.93,25.72,25.83,254800.0,16.5951,16.6079,16.4734,16.5438,254800.0
2005-11-23 10:00:00,25.83,25.83,25.75,25.79,104400.0,16.5438,16.5438,16.4926,16.5182,104400.0
2005-11-23 10:10:00,25.78,25.8,25.75,25.76,116600.0,16.5118,16.5246,16.4926,16.499,116600.0
2005-11-23 10:20:00,25.75,25.8,25.74,25.74,157800.0,16.4926,16.5246,16.4862,16.4862,157800.0
2005-11-23 10:30:00,25.75,25.91,25.74,25.9,64800.0,16.4926,16.5951,16.4862,16.5887,64800.0
2005-11-23 10:40:00,25.91,26.0,25.91,25.98,74600.0,16.5951,16.6527,16.5951,16.6399,74600.0
2005-11-23 10:50:00,25.98,26.1,25.94,25.97,105000.0,16.6399,16.7168,16.6143,16.6335,105000.0
2005-11-23 11:00:00,25.98,26.02,25.95,26.01,31000.0,16.6399,16.6655,16.6207,16.6591,31000.0
2005-11-23 11:10:00,26.0,26.01,25.98,25.99,26400.0,16.6527,16.6591,16.6399,16.6463,26400.0
2005-11-23 11:20:00,25.99,26.06,25.98,26.05,35200.0,16.6463,16.6912,16.6399,16.6848,35200.0
2005-11-23 11:30:00,26.05,26.06,26.02,26.02,56600.0,16.6848,16.6912,16.6655,16.6655,56600.0
2005-11-23 11:40:00,26.03,26.03,25.99,26.0,26000.0,16.6719,16.6719,16.6463,16.6527,26000.0
2005-11-23 11:50:00,26.0,26.03,25.99,26.0,34800.0,16.6527,16.6719,16.6463,16.6527,34800.0
2005-11-23 12:00:00,25.99,26.06,25.96,26.05,30000.0,16.6463,16.6912,16.6271,16.6848,30000.0
2005-11-23 12:10:00,26.04,26.07,26.02,26.04,43400.0,16.6783,16.6976,16.6655,16.6783,43400.0
2005-11-23 12:20:00,26.03,26.03,25.98,26.02,39600.0,16.6719,16.6719,16.6399,16.6655,39600.0
2005-11-23 12:30:00,26.02,26.04,26.0,26.03,81200.0,16.6655,16.6783,16.6527,16.6719,81200.0
2005-11-23 12:40:00,26.03,26.09,26.03,26.09,35600.0,16.6719,16.7104,16.6719,16.7104,35600.0
2005-11-23 12:50:00,26.09,26.13,26.03,26.03,56400.0,16.7104,16.736,16.6719,16.6719,56400.0
2005-11-23 13:00:00,26.03,26.1,26.03,26.08,29400.0,16.6719,16.7168,16.6719,16.704,29400.0
2005-11-23 13:10:00,26.08,26.08,26.04,26.05,21400.0,16.704,16.704,16.6783,16.6848,21400.0
2005-11-23 13:20:00,26.07,26.08,26.04,26.05,20800.0,16.6976,16.704,16.6783,16.6848,20800.0
2005-11-23 13:30:00,26.05,26.06,26.04,26.04,26600.0,16.6848,16.6912,16.6783,16.6783,26600.0
2005-11-23 13:40:00,26.04,26.08,26.03,26.05,39800.0,16.6783,16.704,16.6719,16.6848,39800.0
2005-11-23 13:50:00,26.04,26.07,26.02,26.03,47200.0,16.6783,16.6976,16.6655,16.6719,47200.0
2005-11-23 14:00:00,26.03,26.1,26.03,26.07,52000.0,16.6719,16.7168,16.6719,16.6976,52000.0
2005-11-23 14:10:00,26.06,26.1,26.06,26.09,17000.0,16.6912,16.7168,16.6912,16.7104,17000.0
2005-11-23 14:20:00,26.09,26.12,26.08,26.1,50400.0,16.7104,16.7296,16.704,16.7168,50400.0
2005-11-23 14:30:00,26.08,26.08,26.0,26.07,41200.0,16.704,16.704,16.6527,16.6976,41200.0
2005-11-23 14:40:00,26.06,26.07,25.95,25.96,61000.0,16.6912,16.6976,16.6207,16.6271,61000.0
2005-11-23 14:50:00,25.96,25.98,25.94,25.98,50200.0,16.6271,16.6399,16.6143,16.6399,50200.0
2005-11-23 15:00:00,25.98,25.98,25.91,25.94,76000.0,16.6399,16.6399,16.5951,16.6143,76000.0
2005-11-23 15:10:00,25.95,25.95,25.86,25.9,69600.0,16.6207,16.6207,16.5631,16.5887,69600.0
2005-11-23 15:20:00,25.9,25.95,25.89,25.91,37600.0,16.5887,16.6207,16.5823,16.5951,37600.0
2005-11-23 15:30:00,25.91,25.95,25.9,25.9,97400.0,16.5951,16.6207,16.5887,16.5887,97400.0
2005-11-23 15:40:00,25.91,25.93,25.86,25.93,147800.0,16.5951,16.6079,16.5631,16.6079,147800.0
2005-11-23 15:50:00,25.92,25.93,25.86,25.88,245800.0,16.6015,16.6079,16.5631,16.5759,245800.0
2005-11-25 09:30:00,26.1,26.33,26.1,26.28,102800.0,16.7168,16.8641,16.7168,16.8321,102800.0
2005-11-25 09:40:00,26.29,26.38,26.25,26.34,154200.0,16.8385,16.8961,16.8128,16.8705,154200.0
2005-11-25 09:50:00,26.33,26.38,26.32,26.33,56800.0,16.8641,16.8961,16.8577,16.8641,56800.0
2005-11-25 10:00:00,26.36,26.38,26.32,26.34,72200.0,16.8833,16.8961,16.8577,16.8705,72200.0
2005-11-25 10:10:00,26.33,26.48,26.33,26.48,91400.0,16.8641,16.9602,16.8641,16.9602,91400.0
2005-11-25 10:20:00,26.48,26.48,26.34,26.35,87200.0,16.9602,16.9602,16.8705,16.8769,87200.0
2005-11-25 10:30:00,26.36,26.39,26.32,26.35,53800.0,16.8833,16.9025,16.8577,16.8769,53800.0
2005-11-25 10:40:00,26.36,26.37,26.3,26.36,49200.0,16.8833,16.8897,16.8449,16.8833,49200.0
2005-11-25 10:50:00,26.37,26.38,26.35,26.35,48000.0,16.8897,16.8961,16.8769,16.8769,48000.0
2005-11-25 11:00:00,26.36,26.4,26.36,26.4,31000.0,16.8833,16.9089,16.8833,16.9089,31000.0
2005-11-25 11:10:00,26.41,26.43,26.36,26.37,27800.0,16.9153,16.9281,16.8833,16.8897,27800.0
2005-11-25 11:20:00,26.36,26.5,26.36,26.49,56800.0,16.8833,16.973,16.8833,16.9666,56800.0
2005-11-25 11:30:00,26.49,26.54,26.48,26.52,147400.0,16.9666,16.9986,16.9602,16.9858,147400.0
2005-11-25 11:40:00,26.52,26.54,26.46,26.48,49400.0,16.9858,16.9986,16.9474,16.9602,49400.0
2005-11-25 11:50:00,26.48,26.56,26.47,26.48,57200.0,16.9602,17.0114,16.9538,16.9602,57200.0
2005-11-25 12:00:00,26.47,26.5,26.46,26.46,23000.0,16.9538,16.973,16.9474,16.9474,23000.0
2005-11-25 12:10:00,26.45,26.56,26.43,26.56,62800.0,16.9409,17.0114,16.9281,17.0114,62800.0
2005-11-25 12:20:00,26.56,26.6,26.55,26.59,52200.0,17.0114,17.037,17.005,17.0306,52200.0
2005-11-25 12:30:00,26.59,26.6,26.53,26.56,41600.0,17.0306,17.037,16.9922,17.0114,41600.0
2005-11-25 12:40:00,26.56,26.62,26.56,26.58,70000.0,17.0114,17.0498,17.0114,17.0242,70000.0
2005-11-25 12:50:00,26.59,26.64,26.55,26.61,208800.0,17.0306,17.0626,17.005,17.0434,208800.0
2005-11-25 13:00:00,26.61,26.61,26.61,26.61,28000.0,17.0434,17.0434,17.0434,17.0434,28000.0
2005-11-25 13:10:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 13:20:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 13:30:00,26.61,26.61,26.61,26.61,400.0,17.0434,17.0434,17.0434,17.0434,400.0
2005-11-25 13:40:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 13:50:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 14:00:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 14:10:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 14:20:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 14:30:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 14:40:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 14:50:00,26.55,26.55,26.55,26.55,200.0,17.005,17.005,17.005,17.005,200.0
2005-11-25 15:00:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-25 15:10:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-25 15:20:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-25 15:30:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-25 15:40:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-25 15:50:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-28 09:30:00,26.85,26.9,26.64,26.69,205200.0,17.1971,17.2292,17.0626,17.0947,205200.0
2005-11-28 09:40:00,26.67,26.74,26.54,26.57,123600.0,17.0819,17.1267,16.9986,17.0178,123600.0
2005-11-28 09:50:00,26.57,26.72,26.55,26.62,97000.0,17.0178,17.1139,17.005,17.0498,97000.0
2005-11-28 10:00:00,26.6,26.68,26.58,26.67,170400.0,17.037,17.0883,17.0242,17.0819,170400.0
2005-11-28 10:10:00,26.67,26.75,26.54,26.56,278000.0,17.0819,17.1331,16.9986,17.0114,278000.0
2005-11-28 10:20:00,26.57,26.59,26.55,26.57,108000.0,17.0178,17.0306,17.005,17.0178,108000.0
2005-11-28 10:30:00,26.56,26.62,26.55,26.6,123400.0,17.0114,17.0498,17.005,17.037,123400.0
2005-11-28 10:40:00,26.59,26.63,26.57,26.58,90800.0,17.0306,17.0562,17.0178,17.0242,90800.0
2005-11-28 10:50:00,26.58,26.58,26.51,26.54,177200.0,17.0242,17.0242,16.9794,16.9986,177200.0
2005-11-28 11:00:00,26.53,26.53,26.4,26.42,119600.0,16.9922,16.9922,16.9089,16.9217,119600.0
2005-11-28 11:10:00,26.41,26.51,26.41,26.49,51200.0,16.9153,16.9794,16.9153,16.9666,51200.0
2005-11-28 11:20:00,26.49,26.53,26.42,26.42,34800.0,16.9666,16.9922,16.9217,16.9217,34800.0
2005-11-28 11:30:00,26.42,26.51,26.42,26.49,40200.0,16.9217,16.9794,16.9217,16.9666,40200.0
2005-11-28 11:40:00,26.49,26.59,26.46,26.59,186000.0,16.9666,17.0306,16.9474,17.0306,186000.0
2005-11-28 11:50:00,26.58,26.61,26.55,26.56,117600.0,17.0242,17.0434,17.005,17.0114,117600.0
2005-11-28 12:00:00,26.55,26.58,26.48,26.49,55800.0,17.005,17.0242,16.9602,16.9666,55800.0
2005-11-28 12:10:00,26.5,26.53,26.47,26.52,42400.0,16.973,16.9922,16.9538,16.9858,42400.0
2005-11-28 12:20:00,26.52,26.54,26.46,26.52,40800.0,16.9858,16.9986,16.9474,16.9858,40800.0
2005-11-28 12:30:00,26.51,26.53,26.44,26.46,35400.0,16.9794,16.9922,16.9345,16.9474,35400.0
2005-11-28 12:40:00,26.45,26.5,26.43,26.44,23800.0,16.9409,16.973,16.9281,16.9345,23800.0
2005-11-28 12:50:00,26.45,26.46,26.26,26.32,126000.0,16.9409,16.9474,16.8193,16.8577,126000.0
2005-11-28 13:00:00,26.32,26.35,26.3,26.33,39200.0,16.8577,16.8769,16.8449,16.8641,39200.0
2005-11-28 13:10:00,26.33,26.36,26.31,26.34,16200.0,16.8641,16.8833,16.8513,16.8705,16200.0
2005-11-28 13:20:00,26.35,26.36,26.32,26.33,25200.0,16.8769,16.8833,16.8577,16.8641,25200.0
2005-11-28 13:30:00,26.32,26.34,26.25,26.25,56400.0,16.8577,16.8705,16.8128,16.8128,56400.0
2005-11-28 13:40:00,26.25,26.3,26.24,26.26,67200.0,16.8128,16.8449,16.8064,16.8193,67200.0
2005-11-28 13:50:00,26.25,26.32,26.25,26.31,36000.0,16.8128,16.8577,16.8128,16.8513,36000.0
2005-11-28 14:00:00,26.3,26.3,26.23,26.3,29000.0,16.8449,16.8449,16.8,16.8449,29000.0
2005-11-28 14:10:00,26.29,26.31,26.25,26.25,30200.0,16.8385,16.8513,16.8128,16.8128,30200.0
2005-11-28 14:20:00,26.25,26.34,26.24,26.31,43600.0,16.8128,16.8705,16.8064,16.8513,43600.0
2005-11-28 14:30:00,26.3,26.3,26.27,26.29,26600.0,16.8449,16.8449,16.8257,16.8385,26600.0
2005-11-28 14:40:00,26.29,26.37,26.29,26.35,49400.0,16.8385,16.8897,16.8385,16.8769,49400.0
2005-11-28 14:50:00,26.34,26.36,26.33,26.35,131000.0,16.8705,16.8833,16.8641,16.8769,131000.0
2005-11-28 15:00:00,26.34,26.39,26.33,26.35,51400.0,16.8705,16.9025,16.8641,16.8769,51400.0
2005-11-28 15:10:00,26.34,26.35,26.28,26.3,125200.0,16.8705,16.8769,16.8321,16.8449,125200.0
2005-11-28 15:20:00,26.3,26.33,26.25,26.28,40600.0,16.8449,16.8641,16.8128,16.8321,40600.0
2005-11-28 15:30:00,26.28,26.29,26.24,26.25,62600.0,16.8321,16.8385,16.8064,16.8128,62600.0
2005-11-28 15:40:00,26.25,26.25,26.21,26.24,41600.0,16.8128,16.8128,16.7872,16.8064,41600.0
2005-11-28 15:50:00,26.23,26.25,26.21,26.23,132200.0,16.8,16.8128,16.7872,16.8,132200.0
2005-11-29 09:30:00,25.24,25.57,25.1,25.53,1014000.0,16.166,16.3773,16.0763,16.3517,1014000.0
2005-11-29 09:40:00,25.53,25.85,25.5,25.8,492200.0,16.3517,16.5567,16.3325,16.5246,492200.0
2005-11-29 09:50:00,25.79,25.93,25.68,25.78,490200.0,16.5182,16.6079,16.4478,16.5118,490200.0
2005-11-29 10:00:00,25.77,25.92,25.75,25.81,226000.0,16.5054,16.6015,16.4926,16.531,226000.0
2005-11-29 10:10:00,25.82,25.88,25.7,25.79,170200.0,16.5374,16.5759,16.4606,16.5182,170200.0
2005-11-29 10:20:00,25.78,25.8,25.65,25.66,170000.0,16.5118,16.5246,16.4286,16.435,170000.0
2005-11-29 10:30:00,25.68,25.98,25.65,25.97,373400.0,16.4478,16.6399,16.4286,16.6335,373400.0
2005-11-29 10:40:00,26.0,26.12,25.93,25.94,211400.0,16.6527,16.7296,16.6079,16.6143,211400.0
2005-11-29 10:50:00,25.93,25.97,25.86,25.9,82000.0,16.6079,16.6335,16.5631,16.5887,82000.0
2005-11-29 11:00:00,25.9,26.0,25.9,25.97,112400.0,16.5887,16.6527,16.5887,16.6335,112400.0
2005-11-29 11:10:00,25.97,25.99,25.88,25.89,174600.0,16.6335,16.6463,16.5759,16.5823,174600.0
2005-11-29 11:20:00,25.89,25.93,25.83,25.83,128200.0,16.5823,16.6079,16.5438,16.5438,128200.0
2005-11-29 11:30:00,25.83,25.85,25.79,25.83,79200.0,16.5438,16.5567,16.5182,16.5438,79200.0
2005-11-29 11:40:00,25.84,25.9,25.82,25.85,86200.0,16.5502,16.5887,16.5374,16.5567,86200.0
2005-11-29 11:50:00,25.86,25.93,25.86,25.89,75000.0,16.5631,16.6079,16.5631,16.5823,75000.0
2005-11-29 12:00:00,25.89,25.89,25.87,25.89,49400.0,16.5823,16.5823,16.5695,16.5823,49400.0
2005-11-29 12:10:00,25.91,25.93,25.87,25.9,39800.0,16.5951,16.6079,16.5695,16.5887,39800.0
2005-11-29 12:20:00,25.91,25.93,25.89,25.92,49200.0,16.5951,16.6079,16.5823,16.6015,49200.0
2005-11-29 12:30:00,25.91,25.96,25.9,25.9,89800.0,16.5951,16.6271,16.5887,16.5887,89800.0
2005-11-29 12:40:00,25.9,25.95,25.88,25.93,53000.0,16.5887,16.6207,16.5759,16.6079,53000.0
2005-11-29 12:50:00,25.93,26.02,25.93,26.02,57400.0,16.6079,16.6655,16.6079,16.6655,57400.0
2005-11-29 13:00:00,25.99,26.04,25.99,26.0,45200.0,16.6463,16.6783,16.6463,16.6527,45200.0
2005-11-29 13:10:00,26.02,26.02,25.91,25.92,44400.0,16.6655,16.6655,16.5951,16.6015,44400.0
2005-11-29 13:20:00,25.92,26.0,25.92,25.95,63600.0,16.6015,16.6527,16.6015,16.6207,63600.0
2005-11-29 13:30:00,25.95,25.95,25.83,25.93,185200.0,16.6207,16.6207,16.5438,16.6079,185200.0
2005-11-29 13:40:00,25.93,26.01,25.93,25.94,75800.0,16.6079,16.6591,16.6079,16.6143,75800.0
2005-11-29 13:50:00,25.95,25.99,25.93,25.98,79600.0,16.6207,16.6463,16.6079,16.6399,79600.0
2005-11-29 14:00:00,25.99,26.08,25.98,26.06,131000.0,16.6463,16.704,16.6399,16.6912,131000.0
2005-11-29 14:10:00,26.05,26.06,25.92,25.97,146600.0,16.6848,16.6912,16.6015,16.6335,146600.0
2005-11-29 14:20:00,25.96,26.0,25.93,25.97,77000.0,16.6271,16.6527,16.6079,16.6335,77000.0
2005-11-29 14:30:00,25.97,26.05,25.95,26.02,84000.0,16.6335,16.6848,16.6207,16.6655,84000.0
2005-11-29 14:40:00,26.02,26.15,26.0,26.15,96000.0,16.6655,16.7488,16.6527,16.7488,96000.0
2005-11-29 14:50:00,26.14,26.21,26.09,26.2,113800.0,16.7424,16.7872,16.7104,16.7808,113800.0
2005-11-29 15:00:00,26.2,26.22,26.09,26.14,150800.0,16.7808,16.7936,16.7104,16.7424,150800.0
2005-11-29 15:10:00,26.13,26.16,26.08,26.12,147800.0,16.736,16.7552,16.704,16.7296,147800.0
2005-11-29 15:20:00,26.13,26.13,26.05,26.09,196200.0,16.736,16.736,16.6848,16.7104,196200.0
2005-11-29 15:30:00,26.08,26.08,26.0,26.05,171800.0,16.704,16.704,16.6527,16.6848,171800.0
2005-11-29 15:40:00,26.05,26.07,26.0,26.05,147400.0,16.6848,16.6976,16.6527,16.6848,147400.0
2005-11-29 15:50:00,26.05,26.05,25.99,26.03,462200.0,16.6848,16.6848,16.6463,16.6719,462200.0
2005-11-30 09:30:00,25.92,26.1,25.84,26.03,252600.0,16.6015,16.7168,16.5502,16.6719,252600.0
2005-11-30 09:40:00,26.06,26.06,25.88,25.89,223200.0,16.6912,16.6912,16.5759,16.5823,223200.0
2005-11-30 09:50:00,25.89,26.11,25.85,26.06,128400.0,16.5823,16.7232,16.5567,16.6912,128400.0
2005-11-30 10:00:00,26.04,26.05,25.86,25.88,129800.0,16.6783,16.6848,16.5631,16.5759,129800.0
2005-11-30 10:10:00,25.88,26.05,25.86,25.97,124400.0,16.5759,16.6848,16.5631,16.6335,124400.0
2005-11-30 10:20:00,25.98,26.17,25.98,26.03,107200.0,16.6399,16.7616,16.6399,16.6719,107200.0
2005-11-30 10:30:00,26.03,26.09,26.0,26.03,134000.0,16.6719,16.7104,16.6527,16.6719,134000.0
2005-11-30 10:40:00,26.03,26.05,25.95,26.02,62200.0,16.6719,16.6848,16.6207,16.6655,62200.0
2005-11-30 10:50:00,26.02,26.11,26.02,26.08,75200.0,16.6655,16.7232,16.6655,16.704,75200.0
2005-11-30 11:00:00,26.08,26.14,26.0,26.01,665600.0,16.704,16.7424,16.6527,16.6591,665600.0
2005-11-30 11:10:00,26.02,26.04,25.94,25.96,58600.0,16.6655,16.6783,16.6143,16.6271,58600.0
2005-11-30 11:20:00,25.96,25.99,25.93,25.99,54800.0,16.6271,16.6463,16.6079,16.6463,54800.0
2005-11-30 11:30:00,25.98,26.0,25.95,26.0,49800.0,16.6399,16.6527,16.6207,16.6527,49800.0
2005-11-30 11:40:00,26.0,26.01,25.96,25.98,54400.0,16.6527,16.6591,16.6271,16.6399,54400.0
2005-11-30 11:50:00,25.98,26.02,25.93,26.02,84800.0,16.6399,16.6655,16.6079,16.6655,84800.0
2005-11-30 12:00:00,26.03,26.11,26.03,26.1,56000.0,16.6719,16.7232,16.6719,16.7168,56000.0
2005-11-30 12:10:00,26.11,26.12,25.95,26.02,44400.0,16.7232,16.7296,16.6207,16.6655,44400.0
2005-11-30 12:20:00,26.01,26.03,25.96,25.99,42000.0,16.6591,16.6719,16.6271,16.6463,42000.0
2005-11-30 12:30:00,25.99,26.03,25.97,26.0,40000.0,16.6463,16.6719,16.6335,16.6527,40000.0
2005-11-30 12:40:00,26.01,26.02,25.96,26.0,46400.0,16.6591,16.6655,16.6271,16.6527,46400.0
2005-11-30 12:50:00,26.0,26.1,26.0,26.03,62000.0,16.6527,16.7168,16.6527,16.6719,62000.0
2005-11-30 13:00:00,26.03,26.07,26.02,26.04,119400.0,16.6719,16.6976,16.6655,16.6783,119400.0
2005-11-30 13:10:00,26.04,26.06,25.96,26.02,46000.0,16.6783,16.6912,16.6271,16.6655,46000.0
2005-11-30 13:20:00,26.03,26.05,25.98,26.0,23000.0,16.6719,16.6848,16.6399,16.6527,23000.0
2005-11-30 13:30:00,25.99,26.08,25.98,26.07,34200.0,16.6463,16.704,16.6399,16.6976,34200.0
2005-11-30 13:40:00,26.08,26.08,26.02,26.05,42800.0,16.704,16.704,16.6655,16.6848,42800.0
2005-11-30 13:50:00,26.05,26.09,26.0,26.01,76200.0,16.6848,16.7104,16.6527,16.6591,76200.0
2005-11-30 14:00:00,26.01,26.05,26.0,26.0,139200.0,16.6591,16.6848,16.6527,16.6527,139200.0
2005-11-30 14:10:00,26.0,26.03,26.0,26.0,67000.0,16.6527,16.6719,16.6527,16.6527,67000.0
2005-11-30 14:20:00,26.01,26.07,25.99,26.02,79000.0,16.6591,16.6976,16.6463,16.6655,79000.0
2005-11-30 14:30:00,26.03,26.11,25.99,26.08,91000.0,16.6719,16.7232,16.6463,16.704,91000.0
2005-11-30 14:40:00,26.08,26.11,26.05,26.06,112800.0,16.704,16.7232,16.6848,16.6912,112800.0
2005-11-30 14:50:00,26.08,26.09,26.05,26.07,66600.0,16.704,16.7104,16.6848,16.6976,66600.0
2005-11-30 15:00:00,26.06,26.14,26.06,26.1,105600.0,16.6912,16.7424,16.6912,16.7168,105600.0
2005-11-30 15:10:00,26.11,26.18,26.06,26.11,115000.0,16.7232,16.768,16.6912,16.7232,115000.0
2005-11-30 15:20:00,26.11,26.13,26.08,26.11,89800.0,16.7232,16.736,16.704,16.7232,89800.0
2005-11-30 15:30:00,26.11,26.11,26.05,26.08,84400.0,16.7232,16.7232,16.6848,16.704,84400.0
2005-11-30 15:40:00,26.07,26.11,26.06,26.07,169000.0,16.6976,16.7232,16.6912,16.6976,169000.0
2005-11-30 15:50:00,26.07,26.07,25.99,26.03,280800.0,16.6976,16.6976,16.6463,16.6719,280800.0
2005-12-01 09:30:00,26.43,26.61,26.32,26.43,267400.0,16.9281,17.0434,16.8577,16.9281,267400.0
2005-12-01 09:40:00,26.43,26.81,26.43,26.75,226400.0,16.9281,17.1715,16.9281,17.1331,226400.0
2005-12-01 09:50:00,26.75,26.81,26.65,26.77,322200.0,17.1331,17.1715,17.069,17.1459,322200.0
2005-12-01 10:00:00,26.77,26.89,26.72,26.84,219400.0,17.1459,17.2228,17.1139,17.1907,219400.0
2005-12-01 10:10:00,26.84,26.85,26.77,26.82,178800.0,17.1907,17.1971,17.1459,17.1779,178800.0
2005-12-01 10:20:00,26.82,26.86,26.75,26.75,135400.0,17.1779,17.2035,17.1331,17.1331,135400.0
2005-12-01 10:30:00,26.75,26.76,26.66,26.71,149200.0,17.1331,17.1395,17.0754,17.1075,149200.0
2005-12-01 10:40:00,26.71,26.75,26.7,26.71,188800.0,17.1075,17.1331,17.1011,17.1075,188800.0
2005-12-01 10:50:00,26.72,26.8,26.7,26.8,212800.0,17.1139,17.1651,17.1011,17.1651,212800.0
2005-12-01 11:00:00,26.8,26.88,26.77,26.87,215800.0,17.1651,17.2164,17.1459,17.21,215800.0
2005-12-01 11:10:00,26.86,26.88,26.82,26.82,145800.0,17.2035,17.2164,17.1779,17.1779,145800.0
2005-12-01 11:20:00,26.82,26.85,26.8,26.85,80400.0,17.1779,17.1971,17.1651,17.1971,80400.0
2005-12-01 11:30:00,26.85,26.86,26.81,26.84,79600.0,17.1971,17.2035,17.1715,17.1907,79600.0
2005-12-01 11:40:00,26.85,26.86,26.81,26.81,128000.0,17.1971,17.2035,17.1715,17.1715,128000.0
2005-12-01 11:50:00,26.81,26.85,26.81,26.84,119200.0,17.1715,17.1971,17.1715,17.1907,119200.0
2005-12-01 12:00:00,26.84,26.84,26.8,26.81,192400.0,17.1907,17.1907,17.1651,17.1715,192400.0
2005-12-01 12:10:00,26.82,26.86,26.77,26.83,109400.0,17.1779,17.2035,17.1459,17.1843,109400.0
2005-12-01 12:20:00,26.84,26.87,26.83,26.87,53200.0,17.1907,17.21,17.1843,17.21,53200.0
2005-12-01 12:30:00,26.87,26.93,26.87,26.93,140000.0,17.21,17.2484,17.21,17.2484,140000.0
2005-12-01 12:40:00,26.93,26.95,26.9,26.91,92600.0,17.2484,17.2612,17.2292,17.2356,92600.0
2005-12-01 12:50:00,26.91,26.95,26.88,26.95,60800.0,17.2356,17.2612,17.2164,17.2612,60800.0
2005-12-01 13:00:00,26.95,27.03,26.93,27.0,127800.0,17.2612,17.3124,17.2484,17.2932,127800.0
2005-12-01 13:10:00,27.02,27.04,26.98,27.0,103800.0,17.306,17.3188,17.2804,17.2932,103800.0
2005-12-01 13:20:00,27.0,27.1,26.99,27.05,89800.0,17.2932,17.3573,17.2868,17.3252,89800.0
2005-12-01 13:30:00,27.05,27.11,27.03,27.05,110000.0,17.3252,17.3637,17.3124,17.3252,110000.0
2005-12-01 13:40:00,27.05,27.06,27.02,27.05,66400.0,17.3252,17.3316,17.306,17.3252,66400.0
2005-12-01 13:50:00,27.05,27.08,26.99,27.03,76000.0,17.3252,17.3445,17.2868,17.3124,76000.0
2005-12-01 14:00:00,27.03,27.07,27.03,27.07,74200.0,17.3124,17.3381,17.3124,17.3381,74200.0
2005-12-01 14:10:00,27.08,27.1,27.04,27.05,86400.0,17.3445,17.3573,17.3188,17.3252,86400.0
2005-12-01 14:20:00,27.05,27.1,27.05,27.06,77000.0,17.3252,17.3573,17.3252,17.3316,77000.0
2005-12-01 14:30:00,27.06,27.1,27.05,27.09,123800.0,17.3316,17.3573,17.3252,17.3509,123800.0
2005-12-01 14:40:00,27.09,27.15,27.09,27.13,93000.0,17.3509,17.3893,17.3509,17.3765,93000.0
2005-12-01 14:50:00,27.13,27.17,27.1,27.16,93000.0,17.3765,17.4021,17.3573,17.3957,93000.0
2005-12-01 15:00:00,27.16,27.2,27.13,27.14,158200.0,17.3957,17.4213,17.3765,17.3829,158200.0
2005-12-01 15:10:00,27.14,27.18,27.12,27.13,106200.0,17.3829,17.4085,17.3701,17.3765,106200.0
2005-12-01 15:20:00,27.13,27.15,27.09,27.09,133400.0,17.3765,17.3893,17.3509,17.3509,133400.0
2005-12-01 15:30:00,27.09,27.14,27.08,27.09,155400.0,17.3509,17.3829,17.3445,17.3509,155400.0
2005-12-01 15:40:00,27.09,27.1,27.01,27.01,233600.0,17.3509,17.3573,17.2996,17.2996,233600.0
2005-12-01 15:50:00,27.02,27.17,27.01,27.15,314200.0,17.306,17.4021,17.2996,17.3893,314200.0
2005-12-02 09:30:00,27.13,27.13,26.91,26.97,173600.0,17.3765,17.3765,17.2356,17.274,173600.0
2005-12-02 09:40:00,26.96,27.0,26.93,26.97,121400.0,17.2676,17.2932,17.2484,17.274,121400.0
2005-12-02 09:50:00,26.96,26.99,26.85,26.85,155200.0,17.2676,17.2868,17.1971,17.1971,155200.0
2005-12-02 10:00:00,26.85,26.92,26.85,26.92,197400.0,17.1971,17.242,17.1971,17.242,197400.0
2005-12-02 10:10:00,26.92,26.95,26.9,26.91,169400.0,17.242,17.2612,17.2292,17.2356,169400.0
2005-12-02 10:20:00,26.92,26.99,26.9,26.93,296400.0,17.242,17.2868,17.2292,17.2484,296400.0
2005-12-02 10:30:00,26.93,26.95,26.91,26.93,194400.0,17.2484,17.2612,17.2356,17.2484,194400.0
2005-12-02 10:40:00,26.92,26.93,26.85,26.86,112800.0,17.242,17.2484,17.1971,17.2035,112800.0
2005-12-02 10:50:00,26.86,26.88,26.81,26.87,139000.0,17.2035,17.2164,17.1715,17.21,139000.0
2005-12-02 11:00:00,26.87,26.93,26.86,26.92,167000.0,17.21,17.2484,17.2035,17.242,167000.0
2005-12-02 11:10:00,26.91,26.96,26.91,26.95,162000.0,17.2356,17.2676,17.2356,17.2612,162000.0
2005-12-02 11:20:00,26.95,27.02,26.93,27.0,183000.0,17.2612,17.306,17.2484,17.2932,183000.0
2005-12-02 11:30:00,27.0,27.01,26.98,26.98,48200.0,17.2932,17.2996,17.2804,17.2804,48200.0
2005-12-02 11:40:00,26.98,27.01,26.96,26.99,90000.0,17.2804,17.2996,17.2676,17.2868,90000.0
2005-12-02 11:50:00,26.99,26.99,26.93,26.98,37000.0,17.2868,17.2868,17.2484,17.2804,37000.0
2005-12-02 12:00:00,26.98,27.01,26.98,26.99,86800.0,17.2804,17.2996,17.2804,17.2868,86800.0
2005-12-02 12:10:00,26.99,27.0,26.95,26.96,52000.0,17.2868,17.2932,17.2612,17.2676,52000.0
2005-12-02 12:20:00,26.96,27.0,26.93,26.97,64200.0,17.2676,17.2932,17.2484,17.274,64200.0
2005-12-02 12:30:00,26.97,26.98,26.95,26.98,66400.0,17.274,17.2804,17.2612,17.2804,66400.0
2005-12-02 12:40:00,26.99,26.99,26.9,26.91,84800.0,17.2868,17.2868,17.2292,17.2356,84800.0
2005-12-02 12:50:00,26.91,26.92,26.88,26.88,59800.0,17.2356,17.242,17.2164,17.2164,59800.0
2005-12-02 13:00:00,26.88,26.88,26.67,26.71,206400.0,17.2164,17.2164,17.0819,17.1075,206400.0
2005-12-02 13:10:00,26.7,26.73,26.69,26.7,54800.0,17.1011,17.1203,17.0947,17.1011,54800.0
2005-12-02 13:20:00,26.71,26.74,26.64,26.64,53200.0,17.1075,17.1267,17.0626,17.0626,53200.0
2005-12-02 13:30:00,26.63,26.65,26.59,26.65,65200.0,17.0562,17.069,17.0306,17.069,65200.0
2005-12-02 13:40:00,26.65,26.69,26.62,26.67,43200.0,17.069,17.0947,17.0498,17.0819,43200.0
2005-12-02 13:50:00,26.66,26.71,26.65,26.7,31400.0,17.0754,17.1075,17.069,17.1011,31400.0
2005-12-02 14:00:00,26.71,26.71,26.66,26.67,24800.0,17.1075,17.1075,17.0754,17.0819,24800.0
2005-12-02 14:10:00,26.67,26.77,26.66,26.77,31800.0,17.0819,17.1459,17.0754,17.1459,31800.0
2005-12-02 14:20:00,26.76,26.84,26.75,26.82,86400.0,17.1395,17.1907,17.1331,17.1779,86400.0
2005-12-02 14:30:00,26.82,26.82,26.73,26.74,46200.0,17.1779,17.1779,17.1203,17.1267,46200.0
2005-12-02 14:40:00,26.74,26.77,26.7,26.74,37000.0,17.1267,17.1459,17.1011,17.1267,37000.0
2005-12-02 14:50:00,26.75,26.76,26.7,26.74,80600.0,17.1331,17.1395,17.1011,17.1267,80600.0
2005-12-02 15:00:00,26.74,26.82,26.74,26.82,36800.0,17.1267,17.1779,17.1267,17.1779,36800.0
2005-12-02 15:10:00,26.81,26.86,26.79,26.86,53200.0,17.1715,17.2035,17.1587,17.2035,53200.0
2005-12-02 15:20:00,26.86,26.89,26.84,26.86,60400.0,17.2035,17.2228,17.1907,17.2035,60400.0
2005-12-02 15:30:00,26.88,26.94,26.86,26.94,69600.0,17.2164,17.2548,17.2035,17.2548,69600.0
2005-12-02 15:40:00,26.93,26.94,26.92,26.93,138800.0,17.2484,17.2548,17.242,17.2484,138800.0
2005-12-02 15:50:00,26.93,26.95,26.85,26.89,214000.0,17.2484,17.2612,17.1971,17.2228,214000.0
2005-12-05 09:30:00,27.18,27.24,27.0,27.0,296000.0,17.4085,17.4469,17.2932,17.2932,296000.0
2005-12-05 09:40:00,27.0,27.12,26.97,27.07,174800.0,17.2932,17.3701,17.274,17.3381,174800.0
2005-12-05 09:50:00,27.08,27.13,27.05,27.12,110200.0,17.3445,17.3765,17.3252,17.3701,110200.0
2005-12-05 10:00:00,27.13,27.15,27.06,27.06,218600.0,17.3765,17.3893,17.3316,17.3316,218600.0
2005-12-05 10:10:00,27.06,27.09,27.02,27.07,69800.0,17.3316,17.3509,17.306,17.3381,69800.0
2005-12-05 10:20:00,27.08,27.09,27.02,27.03,115000.0,17.3445,17.3509,17.306,17.3124,115000.0
2005-12-05 10:30:00,27.03,27.04,26.97,26.99,82000.0,17.3124,17.3188,17.274,17.2868,82000.0
2005-12-05 10:40:00,26.99,27.0,26.97,26.98,57000.0,17.2868,17.2932,17.274,17.2804,57000.0
2005-12-05 10:50:00,26.98,27.0,26.9,26.9,57600.0,17.2804,17.2932,17.2292,17.2292,57600.0
2005-12-05 11:00:00,26.9,27.02,26.9,27.0,63400.0,17.2292,17.306,17.2292,17.2932,63400.0
2005-12-05 11:10:00,27.0,27.0,26.95,26.98,49000.0,17.2932,17.2932,17.2612,17.2804,49000.0
2005-12-05 11:20:00,26.97,27.0,26.97,26.99,76400.0,17.274,17.2932,17.274,17.2868,76400.0
2005-12-05 11:30:00,26.98,26.99,26.93,26.99,39400.0,17.2804,17.2868,17.2484,17.2868,39400.0
2005-12-05 11:40:00,26.98,26.99,26.94,26.99,47200.0,17.2804,17.2868,17.2548,17.2868,47200.0
2005-12-05 11:50:00,26.99,27.02,26.97,26.98,69000.0,17.2868,17.306,17.274,17.2804,69000.0
2005-12-05 12:00:00,26.98,27.05,26.98,27.04,47200.0,17.2804,17.3252,17.2804,17.3188,47200.0
2005-12-05 12:10:00,27.04,27.05,27.0,27.0,101200.0,17.3188,17.3252,17.2932,17.2932,101200.0
2005-12-05 12:20:00,27.0,27.04,27.0,27.03,112600.0,17.2932,17.3188,17.2932,17.3124,112600.0
2005-12-05 12:30:00,27.03,27.13,27.03,27.11,89200.0,17.3124,17.3765,17.3124,17.3637,89200.0
2005-12-05 12:40:00,27.11,27.12,27.08,27.09,34000.0,17.3637,17.3701,17.3445,17.3509,34000.0
2005-12-05 12:50:00,27.09,27.11,27.09,27.11,46400.0,17.3509,17.3637,17.3509,17.3637,46400.0
2005-12-05 13:00:00,27.11,27.18,27.1,27.14,70200.0,17.3637,17.4085,17.3573,17.3829,70200.0
2005-12-05 13:10:00,27.14,27.22,27.14,27.18,237400.0,17.3829,17.4341,17.3829,17.4085,237400.0
2005-12-05 13:20:00,27.18,27.24,27.18,27.22,33800.0,17.4085,17.4469,17.4085,17.4341,33800.0
2005-12-05 13:30:00,27.22,27.24,27.18,27.2,41400.0,17.4341,17.4469,17.4085,17.4213,41400.0
2005-12-05 13:40:00,27.19,27.24,27.19,27.23,64200.0,17.4149,17.4469,17.4149,17.4405,64200.0
2005-12-05 13:50:00,27.23,27.25,27.22,27.23,65200.0,17.4405,17.4533,17.4341,17.4405,65200.0
2005-12-05 14:00:00,27.22,27.25,27.21,27.23,47600.0,17.4341,17.4533,17.4277,17.4405,47600.0
2005-12-05 14:10:00,27.24,27.25,27.21,27.24,36000.0,17.4469,17.4533,17.4277,17.4469,36000.0
2005-12-05 14:20:00,27.24,27.25,27.18,27.2,45000.0,17.4469,17.4533,17.4085,17.4213,45000.0
2005-12-05 14:30:00,27.2,27.25,27.18,27.25,78200.0,17.4213,17.4533,17.4085,17.4533,78200.0
2005-12-05 14:40:00,27.25,27.25,27.24,27.25,94800.0,17.4533,17.4533,17.4469,17.4533,94800.0
2005-12-05 14:50:00,27.25,27.25,27.22,27.24,77800.0,17.4533,17.4533,17.4341,17.4469,77800.0
2005-12-05 15:00:00,27.24,27.28,27.24,27.27,200000.0,17.4469,17.4726,17.4469,17.4661,200000.0
2005-12-05 15:10:00,27.28,27.3,27.26,27.27,95200.0,17.4726,17.4854,17.4597,17.4661,95200.0
2005-12-05 15:20:00,27.28,27.35,27.27,27.32,94400.0,17.4726,17.5174,17.4661,17.4982,94400.0
2005-12-05 15:30:00,27.32,27.34,27.28,27.29,59800.0,17.4982,17.511,17.4726,17.479,59800.0
2005-12-05 15:40:00,27.29,27.3,27.18,27.21,193600.0,17.479,17.4854,17.4085,17.4277,193600.0
2005-12-05 15:50:00,27.22,27.25,27.19,27.22,133000.0,17.4341,17.4533,17.4149,17.4341,133000.0
2005-12-06 09:30:00,26.9,27.0,26.81,26.84,274200.0,17.2292,17.2932,17.1715,17.1907,274200.0
2005-12-06 09:40:00,26.84,26.84,26.75,26.79,178200.0,17.1907,17.1907,17.1331,17.1587,178200.0
2005-12-06 09:50:00,26.8,26.89,26.79,26.89,68400.0,17.1651,17.2228,17.1587,17.2228,68400.0
2005-12-06 10:00:00,26.89,26.97,26.83,26.95,116400.0,17.2228,17.274,17.1843,17.2612,116400.0
2005-12-06 10:10:00,26.94,27.05,26.91,27.05,251400.0,17.2548,17.3252,17.2356,17.3252,251400.0
2005-12-06 10:20:00,27.05,27.22,27.05,27.18,176400.0,17.3252,17.4341,17.3252,17.4085,176400.0
2005-12-06 10:30:00,27.18,27.19,27.06,27.06,107400.0,17.4085,17.4149,17.3316,17.3316,107400.0
2005-12-06 10:40:00,27.06,27.08,27.02,27.07,64200.0,17.3316,17.3445,17.306,17.3381,64200.0
2005-12-06 10:50:00,27.06,27.15,27.05,27.14,68600.0,17.3316,17.3893,17.3252,17.3829,68600.0
2005-12-06 11:00:00,27.14,27.21,27.1,27.19,75600.0,17.3829,17.4277,17.3573,17.4149,75600.0
2005-12-06 11:10:00,27.19,27.27,27.15,27.25,79800.0,17.4149,17.4661,17.3893,17.4533,79800.0
2005-12-06 11:20:00,27.26,27.29,27.23,27.23,85600.0,17.4597,17.479,17.4405,17.4405,85600.0
2005-12-06 11:30:00,27.24,27.31,27.21,27.29,108000.0,17.4469,17.4918,17.4277,17.479,108000.0
2005-12-06 11:40:00,27.3,27.35,27.28,27.31,79400.0,17.4854,17.5174,17.4726,17.4918,79400.0
2005-12-06 11:50:00,27.32,27.46,27.31,27.4,152000.0,17.4982,17.5878,17.4918,17.5494,152000.0
2005-12-06 12:00:00,27.4,27.45,27.36,27.44,82200.0,17.5494,17.5814,17.5238,17.575,82200.0
2005-12-06 12:10:00,27.45,27.47,27.4,27.47,119200.0,17.5814,17.5942,17.5494,17.5942,119200.0
2005-12-06 12:20:00,27.47,27.48,27.41,27.42,65800.0,17.5942,17.6007,17.5558,17.5622,65800.0
2005-12-06 12:30:00,27.42,27.42,27.36,27.39,39600.0,17.5622,17.5622,17.5238,17.543,39600.0
2005-12-06 12:40:00,27.39,27.42,27.36,27.38,30000.0,17.543,17.5622,17.5238,17.5366,30000.0
2005-12-06 12:50:00,27.39,27.42,27.37,27.37,21800.0,17.543,17.5622,17.5302,17.5302,21800.0
2005-12-06 13:00:00,27.37,27.39,27.32,27.34,47400.0,17.5302,17.543,17.4982,17.511,47400.0
2005-12-06 13:10:00,27.35,27.35,27.34,27.35,48200.0,17.5174,17.5174,17.511,17.5174,48200.0
2005-12-06 13:20:00,27.35,27.41,27.34,27.41,120000.0,17.5174,17.5558,17.511,17.5558,120000.0
2005-12-06 13:30:00,27.4,27.43,27.38,27.39,55400.0,17.5494,17.5686,17.5366,17.543,55400.0
2005-12-06 13:40:00,27.39,27.39,27.36,27.38,52400.0,17.543,17.543,17.5238,17.5366,52400.0
2005-12-06 13:50:00,27.37,27.38,27.34,27.35,109200.0,17.5302,17.5366,17.511,17.5174,109200.0
2005-12-06 14:00:00,27.35,27.4,27.34,27.4,196800.0,17.5174,17.5494,17.511,17.5494,196800.0
2005-12-06 14:10:00,27.39,27.4,27.36,27.39,132600.0,17.543,17.5494,17.5238,17.543,132600.0
2005-12-06 14:20:00,27.39,27.46,27.39,27.46,80400.0,17.543,17.5878,17.543,17.5878,80400.0
2005-12-06 14:30:00,27.46,27.49,27.45,27.48,67200.0,17.5878,17.6071,17.5814,17.6007,67200.0
2005-12-06 14:40:00,27.48,27.55,27.47,27.54,385000.0,17.6007,17.6455,17.5942,17.6391,385000.0
2005-12-06 14:50:00,27.54,27.58,27.54,27.56,88600.0,17.6391,17.6647,17.6391,17.6519,88600.0
2005-12-06 15:00:00,27.55,27.59,27.5,27.52,119800.0,17.6455,17.6711,17.6135,17.6263,119800.0
2005-12-06 15:10:00,27.51,27.52,27.34,27.39,136800.0,17.6199,17.6263,17.511,17.543,136800.0
2005-12-06 15:20:00,27.39,27.43,27.37,27.42,274200.0,17.543,17.5686,17.5302,17.5622,274200.0
2005-12-06 15:30:00,27.41,27.49,27.38,27.38,116600.0,17.5558,17.6071,17.5366,17.5366,116600.0
2005-12-06 15:40:00,27.39,27.43,27.36,27.43,191000.0,17.543,17.5686,17.5238,17.5686,191000.0
2005-12-06 15:50:00,27.44,27.49,27.43,27.45,279600.0,17.575,17.6071,17.5686,17.5814,279600.0
2005-12-07 09:30:00,27.7,27.8,27.53,27.55,215400.0,17.7416,17.8056,17.6327,17.6455,215400.0
2005-12-07 09:40:00,27.56,27.85,27.56,27.78,233800.0,17.6519,17.8376,17.6519,17.7928,233800.0
2005-12-07 09:50:00,27.77,27.86,27.73,27.77,259000.0,17.7864,17.844,17.7608,17.7864,259000.0
2005-12-07 10:00:00,27.77,27.78,27.65,27.73,257800.0,17.7864,17.7928,17.7095,17.7608,257800.0
2005-12-07 10:10:00,27.73,27.85,27.67,27.8,300600.0,17.7608,17.8376,17.7223,17.8056,300600.0
2005-12-07 10:20:00,27.8,27.86,27.75,27.86,115000.0,17.8056,17.844,17.7736,17.844,115000.0
2005-12-07 10:30:00,27.85,27.91,27.74,27.75,118200.0,17.8376,17.8761,17.7672,17.7736,118200.0
2005-12-07 10:40:00,27.75,27.76,27.61,27.67,122200.0,17.7736,17.78,17.6839,17.7223,122200.0
2005-12-07 10:50:00,27.68,27.68,27.59,27.59,125600.0,17.7287,17.7287,17.6711,17.6711,125600.0
2005-12-07 11:00:00,27.59,27.61,27.4,27.43,202600.0,17.6711,17.6839,17.5494,17.5686,202600.0
2005-12-07 11:10:00,27.42,27.45,27.38,27.42,88000.0,17.5622,17.5814,17.5366,17.5622,88000.0
2005-12-07 11:20:00,27.43,27.47,27.41,27.43,35400.0,17.5686,17.5942,17.5558,17.5686,35400.0
2005-12-07 11:30:00,27.41,27.42,27.34,27.38,115800.0,17.5558,17.5622,17.511,17.5366,115800.0
2005-12-07 11:40:00,27.37,27.39,27.31,27.34,137400.0,17.5302,17.543,17.4918,17.511,137400.0
2005-12-07 11:50:00,27.32,27.4,27.32,27.36,62200.0,17.4982,17.5494,17.4982,17.5238,62200.0
2005-12-07 12:00:00,27.36,27.42,27.3,27.32,96800.0,17.5238,17.5622,17.4854,17.4982,96800.0
2005-12-07 12:10:00,27.32,27.33,27.23,27.24,109400.0,17.4982,17.5046,17.4405,17.4469,109400.0
2005-12-07 12:20:00,27.24,27.32,27.23,27.3,57800.0,17.4469,17.4982,17.4405,17.4854,57800.0
2005-12-07 12:30:00,27.31,27.38,27.31,27.35,39200.0,17.4918,17.5366,17.4918,17.5174,39200.0
2005-12-07 12:40:00,27.35,27.4,27.35,27.38,35200.0,17.5174,17.5494,17.5174,17.5366,35200.0
2005-12-07 12:50:00,27.38,27.46,27.38,27.46,58000.0,17.5366,17.5878,17.5366,17.5878,58000.0
2005-12-07 13:00:00,27.47,27.47,27.43,27.45,23400.0,17.5942,17.5942,17.5686,17.5814,23400.0
2005-12-07 13:10:00,27.44,27.52,27.43,27.49,49600.0,17.575,17.6263,17.5686,17.6071,49600.0
2005-12-07 13:20:00,27.5,27.5,27.39,27.39,73800.0,17.6135,17.6135,17.543,17.543,73800.0
2005-12-07 13:30:00,27.41,27.41,27.28,27.28,111800.0,17.5558,17.5558,17.4726,17.4726,111800.0
2005-12-07 13:40:00,27.3,27.34,27.27,27.29,51000.0,17.4854,17.511,17.4661,17.479,51000.0
2005-12-07 13:50:00,27.28,27.32,27.24,27.24,75200.0,17.4726,17.4982,17.4469,17.4469,75200.0
2005-12-07 14:00:00,27.24,27.24,27.16,27.22,67000.0,17.4469,17.4469,17.3957,17.4341,67000.0
2005-12-07 14:10:00,27.23,27.26,27.19,27.2,41000.0,17.4405,17.4597,17.4149,17.4213,41000.0
2005-12-07 14:20:00,27.2,27.25,27.17,27.21,69800.0,17.4213,17.4533,17.4021,17.4277,69800.0
2005-12-07 14:30:00,27.22,27.23,27.16,27.21,222400.0,17.4341,17.4405,17.3957,17.4277,222400.0
2005-12-07 14:40:00,27.23,27.31,27.22,27.27,74000.0,17.4405,17.4918,17.4341,17.4661,74000.0
2005-12-07 14:50:00,27.26,27.3,27.26,27.27,98200.0,17.4597,17.4854,17.4597,17.4661,98200.0
2005-12-07 15:00:00,27.27,27.29,27.21,27.29,45800.0,17.4661,17.479,17.4277,17.479,45800.0
2005-12-07 15:10:00,27.29,27.31,27.24,27.29,87800.0,17.479,17.4918,17.4469,17.479,87800.0
2005-12-07 15:20:00,27.29,27.29,27.24,27.24,107800.0,17.479,17.479,17.4469,17.4469,107800.0
2005-12-07 15:30:00,27.24,27.25,27.22,27.24,118400.0,17.4469,17.4533,17.4341,17.4469,118400.0
2005-12-07 15:40:00,27.24,27.25,27.22,27.23,122800.0,17.4469,17.4533,17.4341,17.4405,122800.0
2005-12-07 15:50:00,27.23,27.38,27.22,27.36,253600.0,17.4405,17.5366,17.4341,17.5238,253600.0
2005-12-08 09:30:00,27.6,27.66,27.5,27.56,166800.0,17.6775,17.7159,17.6135,17.6519,166800.0
2005-12-08 09:40:00,27.57,27.75,27.53,27.74,221600.0,17.6583,17.7736,17.6327,17.7672,221600.0
2005-12-08 09:50:00,27.75,27.8,27.7,27.73,193600.0,17.7736,17.8056,17.7416,17.7608,193600.0
2005-12-08 10:00:00,27.73,27.75,27.67,27.73,66600.0,17.7608,17.7736,17.7223,17.7608,66600.0
2005-12-08 10:10:00,27.72,27.74,27.67,27.68,86400.0,17.7544,17.7672,17.7223,17.7287,86400.0
2005-12-08 10:20:00,27.69,27.7,27.61,27.66,134600.0,17.7352,17.7416,17.6839,17.7159,134600.0
2005-12-08 10:30:00,27.66,27.66,27.55,27.55,103200.0,17.7159,17.7159,17.6455,17.6455,103200.0
2005-12-08 10:40:00,27.55,27.61,27.5,27.5,215600.0,17.6455,17.6839,17.6135,17.6135,215600.0
2005-12-08 10:50:00,27.5,27.52,27.48,27.5,156400.0,17.6135,17.6263,17.6007,17.6135,156400.0
2005-12-08 11:00:00,27.5,27.63,27.5,27.6,176400.0,17.6135,17.6967,17.6135,17.6775,176400.0
2005-12-08 11:10:00,27.6,27.65,27.57,27.65,174600.0,17.6775,17.7095,17.6583,17.7095,174600.0
2005-12-08 11:20:00,27.65,27.7,27.59,27.65,113200.0,17.7095,17.7416,17.6711,17.7095,113200.0
2005-12-08 11:30:00,27.65,27.69,27.59,27.69,436000.0,17.7095,17.7352,17.6711,17.7352,436000.0
2005-12-08 11:40:00,27.69,27.73,27.68,27.69,80800.0,17.7352,17.7608,17.7287,17.7352,80800.0
2005-12-08 11:50:00,27.7,27.73,27.67,27.73,74600.0,17.7416,17.7608,17.7223,17.7608,74600.0
2005-12-08 12:00:00,27.73,27.78,27.72,27.74,111200.0,17.7608,17.7928,17.7544,17.7672,111200.0
2005-12-08 12:10:00,27.73,27.75,27.66,27.72,100800.0,17.7608,17.7736,17.7159,17.7544,100800.0
2005-12-08 12:20:00,27.72,27.74,27.67,27.67,76000.0,17.7544,17.7672,17.7223,17.7223,76000.0
2005-12-08 12:30:00,27.66,27.71,27.64,27.71,94600.0,17.7159,17.748,17.7031,17.748,94600.0
2005-12-08 12:40:00,27.72,27.75,27.63,27.67,93200.0,17.7544,17.7736,17.6967,17.7223,93200.0
2005-12-08 12:50:00,27.67,27.72,27.65,27.69,114400.0,17.7223,17.7544,17.7095,17.7352,114400.0
2005-12-08 13:00:00,27.68,27.69,27.63,27.63,121600.0,17.7287,17.7352,17.6967,17.6967,121600.0
2005-12-08 13:10:00,27.62,27.7,27.59,27.64,62600.0,17.6903,17.7416,17.6711,17.7031,62600.0
2005-12-08 13:20:00,27.64,27.68,27.63,27.63,64400.0,17.7031,17.7287,17.6967,17.6967,64400.0
2005-12-08 13:30:00,27.62,27.71,27.62,27.71,87600.0,17.6903,17.748,17.6903,17.748,87600.0
2005-12-08 13:40:00,27.7,27.75,27.69,27.73,47200.0,17.7416,17.7736,17.7352,17.7608,47200.0
2005-12-08 13:50:00,27.72,27.75,27.71,27.75,161600.0,17.7544,17.7736,17.748,17.7736,161600.0
2005-12-08 14:00:00,27.75,27.77,27.74,27.75,64600.0,17.7736,17.7864,17.7672,17.7736,64600.0
2005-12-08 14:10:00,27.73,27.77,27.65,27.67,188600.0,17.7608,17.7864,17.7095,17.7223,188600.0
2005-12-08 14:20:00,27.68,27.72,27.65,27.7,60400.0,17.7287,17.7544,17.7095,17.7416,60400.0
2005-12-08 14:30:00,27.7,27.7,27.58,27.67,85600.0,17.7416,17.7416,17.6647,17.7223,85600.0
2005-12-08 14:40:00,27.66,27.67,27.64,27.64,48200.0,17.7159,17.7223,17.7031,17.7031,48200.0
2005-12-08 14:50:00,27.65,27.65,27.59,27.62,114800.0,17.7095,17.7095,17.6711,17.6903,114800.0
2005-12-08 15:00:00,27.61,27.67,27.58,27.58,262600.0,17.6839,17.7223,17.6647,17.6647,262600.0
2005-12-08 15:10:00,27.58,27.64,27.55,27.61,94000.0,17.6647,17.7031,17.6455,17.6839,94000.0
2005-12-08 15:20:00,27.61,27.63,27.55,27.56,191200.0,17.6839,17.6967,17.6455,17.6519,191200.0
2005-12-08 15:30:00,27.58,27.61,27.55,27.59,91400.0,17.6647,17.6839,17.6455,17.6711,91400.0
2005-12-08 15:40:00,27.59,27.62,27.58,27.6,131400.0,17.6711,17.6903,17.6647,17.6775,131400.0
2005-12-08 15:50:00,27.6,27.67,27.6,27.66,167400.0,17.6775,17.7223,17.6775,17.7159,167400.0
2005-12-09 09:30:00,28.0,28.05,27.75,27.79,216000.0,17.9337,17.9657,17.7736,17.7992,216000.0
2005-12-09 09:40:00,27.79,27.8,27.68,27.74,159000.0,17.7992,17.8056,17.7287,17.7672,159000.0
2005-12-09 09:50:00,27.74,27.75,27.61,27.66,132000.0,17.7672,17.7736,17.6839,17.7159,132000.0
2005-12-09 10:00:00,27.64,27.64,27.49,27.51,244600.0,17.7031,17.7031,17.6071,17.6199,244600.0
2005-12-09 10:10:00,27.51,27.54,27.45,27.46,96400.0,17.6199,17.6391,17.5814,17.5878,96400.0
2005-12-09 10:20:00,27.47,27.48,27.38,27.48,258000.0,17.5942,17.6007,17.5366,17.6007,258000.0
2005-12-09 10:30:00,27.49,27.5,27.43,27.5,163800.0,17.6071,17.6135,17.5686,17.6135,163800.0
2005-12-09 10:40:00,27.5,27.62,27.49,27.61,122600.0,17.6135,17.6903,17.6071,17.6839,122600.0
2005-12-09 10:50:00,27.61,27.73,27.61,27.73,137200.0,17.6839,17.7608,17.6839,17.7608,137200.0
2005-12-09 11:00:00,27.73,27.85,27.73,27.84,157000.0,17.7608,17.8376,17.7608,17.8312,157000.0
2005-12-09 11:10:00,27.84,27.92,27.79,27.82,118000.0,17.8312,17.8825,17.7992,17.8184,118000.0
2005-12-09 11:20:00,27.82,27.89,27.78,27.83,55400.0,17.8184,17.8633,17.7928,17.8248,55400.0
2005-12-09 11:30:00,27.85,27.92,27.84,27.88,57200.0,17.8376,17.8825,17.8312,17.8568,57200.0
2005-12-09 11:40:00,27.88,27.88,27.79,27.8,51400.0,17.8568,17.8568,17.7992,17.8056,51400.0
2005-12-09 11:50:00,27.8,27.86,27.75,27.75,82200.0,17.8056,17.844,17.7736,17.7736,82200.0
2005-12-09 12:00:00,27.75,27.78,27.7,27.78,66800.0,17.7736,17.7928,17.7416,17.7928,66800.0
2005-12-09 12:10:00,27.77,27.78,27.73,27.74,38200.0,17.7864,17.7928,17.7608,17.7672,38200.0
2005-12-09 12:20:00,27.75,27.75,27.57,27.64,87800.0,17.7736,17.7736,17.6583,17.7031,87800.0
2005-12-09 12:30:00,27.64,27.75,27.64,27.71,47800.0,17.7031,17.7736,17.7031,17.748,47800.0
2005-12-09 12:40:00,27.72,27.74,27.61,27.64,46200.0,17.7544,17.7672,17.6839,17.7031,46200.0
2005-12-09 12:50:00,27.64,27.68,27.63,27.68,333000.0,17.7031,17.7287,17.6967,17.7287,333000.0
2005-12-09 13:00:00,27.67,27.73,27.65,27.7,84200.0,17.7223,17.7608,17.7095,17.7416,84200.0
2005-12-09 13:10:00,27.7,27.71,27.64,27.67,48000.0,17.7416,17.748,17.7031,17.7223,48000.0
2005-12-09 13:20:00,27.66,27.67,27.56,27.57,128400.0,17.7159,17.7223,17.6519,17.6583,128400.0
2005-12-09 13:30:00,27.59,27.66,27.59,27.65,103000.0,17.6711,17.7159,17.6711,17.7095,103000.0
2005-12-09 13:40:00,27.66,27.73,27.65,27.73,54400.0,17.7159,17.7608,17.7095,17.7608,54400.0
2005-12-09 13:50:00,27.73,27.74,27.6,27.6,64800.0,17.7608,17.7672,17.6775,17.6775,64800.0
2005-12-09 14:00:00,27.6,27.64,27.53,27.57,134400.0,17.6775,17.7031,17.6327,17.6583,134400.0
2005-12-09 14:10:00,27.57,27.59,27.56,27.58,78600.0,17.6583,17.6711,17.6519,17.6647,78600.0
2005-12-09 14:20:00,27.57,27.58,27.53,27.57,97000.0,17.6583,17.6647,17.6327,17.6583,97000.0
2005-12-09 14:30:00,27.57,27.59,27.54,27.56,90800.0,17.6583,17.6711,17.6391,17.6519,90800.0
2005-12-09 14:40:00,27.55,27.57,27.53,27.57,82600.0,17.6455,17.6583,17.6327,17.6583,82600.0
2005-12-09 14:50:00,27.57,27.66,27.56,27.61,74600.0,17.6583,17.7159,17.6519,17.6839,74600.0
2005-12-09 15:00:00,27.63,27.63,27.5,27.54,70800.0,17.6967,17.6967,17.6135,17.6391,70800.0
2005-12-09 15:10:00,27.53,27.61,27.51,27.61,46000.0,17.6327,17.6839,17.6199,17.6839,46000.0
2005-12-09 15:20:00,27.6,27.62,27.57,27.59,60000.0,17.6775,17.6903,17.6583,17.6711,60000.0
2005-12-09 15:30:00,27.59,27.59,27.53,27.53,51800.0,17.6711,17.6711,17.6327,17.6327,51800.0
2005-12-09 15:40:00,27.5,27.58,27.5,27.53,86000.0,17.6135,17.6647,17.6135,17.6327,86000.0
2005-12-09 15:50:00,27.52,27.53,27.44,27.53,165800.0,17.6263,17.6327,17.575,17.6327,165800.0
2005-12-12 09:30:00,27.8,27.88,27.75,27.83,261600.0,17.8056,17.8568,17.7736,17.8248,261600.0
2005-12-12 09:40:00,27.83,27.84,27.76,27.81,224200.0,17.8248,17.8312,17.78,17.812,224200.0
2005-12-12 09:50:00,27.81,27.85,27.77,27.8,136800.0,17.812,17.8376,17.7864,17.8056,136800.0
2005-12-12 10:00:00,27.8,27.8,27.77,27.8,140600.0,17.8056,17.8056,17.7864,17.8056,140600.0
2005-12-12 10:10:00,27.8,28.0,27.79,28.0,171000.0,17.8056,17.9337,17.7992,17.9337,171000.0
2005-12-12 10:20:00,28.0,28.13,28.0,28.08,173200.0,17.9337,18.017,17.9337,17.9849,173200.0
2005-12-12 10:30:00,28.08,28.17,28.06,28.14,158800.0,17.9849,18.0426,17.9721,18.0234,158800.0
2005-12-12 10:40:00,28.15,28.18,28.11,28.11,115600.0,18.0298,18.049,18.0042,18.0042,115600.0
2005-12-12 10:50:00,28.11,28.18,28.1,28.1,145600.0,18.0042,18.049,17.9978,17.9978,145600.0
2005-12-12 11:00:00,28.1,28.1,28.05,28.09,182000.0,17.9978,17.9978,17.9657,17.9913,182000.0
2005-12-12 11:10:00,28.09,28.11,28.07,28.09,164800.0,17.9913,18.0042,17.9785,17.9913,164800.0
2005-12-12 11:20:00,28.1,28.1,27.95,28.0,75000.0,17.9978,17.9978,17.9017,17.9337,75000.0
2005-12-12 11:30:00,28.0,28.08,27.99,28.04,73800.0,17.9337,17.9849,17.9273,17.9593,73800.0
2005-12-12 11:40:00,28.04,28.07,28.03,28.04,51000.0,17.9593,17.9785,17.9529,17.9593,51000.0
2005-12-12 11:50:00,28.05,28.05,28.02,28.03,35400.0,17.9657,17.9657,17.9465,17.9529,35400.0
2005-12-12 12:00:00,28.03,28.03,27.96,27.98,44400.0,17.9529,17.9529,17.9081,17.9209,44400.0
2005-12-12 12:10:00,27.98,28.01,27.91,27.93,56400.0,17.9209,17.9401,17.8761,17.8889,56400.0
2005-12-12 12:20:00,27.93,27.95,27.86,27.9,57400.0,17.8889,17.9017,17.844,17.8697,57400.0
2005-12-12 12:30:00,27.9,27.95,27.85,27.91,59600.0,17.8697,17.9017,17.8376,17.8761,59600.0
2005-12-12 12:40:00,27.91,27.91,27.71,27.72,155800.0,17.8761,17.8761,17.748,17.7544,155800.0
2005-12-12 12:50:00,27.7,27.72,27.56,27.57,182400.0,17.7416,17.7544,17.6519,17.6583,182400.0
2005-12-12 13:00:00,27.56,27.59,27.48,27.52,139800.0,17.6519,17.6711,17.6007,17.6263,139800.0
2005-12-12 13:10:00,27.52,27.59,27.5,27.57,104600.0,17.6263,17.6711,17.6135,17.6583,104600.0
2005-12-12 13:20:00,27.57,27.58,27.36,27.43,93600.0,17.6583,17.6647,17.5238,17.5686,93600.0
2005-12-12 13:30:00,27.42,27.42,27.34,27.4,98400.0,17.5622,17.5622,17.511,17.5494,98400.0
2005-12-12 13:40:00,27.39,27.39,27.3,27.32,96400.0,17.543,17.543,17.4854,17.4982,96400.0
2005-12-12 13:50:00,27.3,27.33,27.21,27.33,142000.0,17.4854,17.5046,17.4277,17.5046,142000.0
2005-12-12 14:00:00,27.33,27.34,27.17,27.2,92000.0,17.5046,17.511,17.4021,17.4213,92000.0
2005-12-12 14:10:00,27.2,27.22,27.16,27.2,158000.0,17.4213,17.4341,17.3957,17.4213,158000.0
2005-12-12 14:20:00,27.2,27.22,27.13,27.18,83800.0,17.4213,17.4341,17.3765,17.4085,83800.0
2005-12-12 14:30:00,27.17,27.23,27.17,27.22,72800.0,17.4021,17.4405,17.4021,17.4341,72800.0
2005-12-12 14:40:00,27.24,27.27,27.18,27.24,114600.0,17.4469,17.4661,17.4085,17.4469,114600.0
2005-12-12 14:50:00,27.22,27.25,27.18,27.22,102800.0,17.4341,17.4533,17.4085,17.4341,102800.0
2005-12-12 15:00:00,27.22,27.22,27.14,27.17,118600.0,17.4341,17.4341,17.3829,17.4021,118600.0
2005-12-12 15:10:00,27.18,27.31,27.17,27.29,118000.0,17.4085,17.4918,17.4021,17.479,118000.0
2005-12-12 15:20:00,27.29,27.38,27.28,27.35,148200.0,17.479,17.5366,17.4726,17.5174,148200.0
2005-12-12 15:30:00,27.35,27.36,27.27,27.3,106600.0,17.5174,17.5238,17.4661,17.4854,106600.0
2005-12-12 15:40:00,27.28,27.36,27.28,27.31,115400.0,17.4726,17.5238,17.4726,17.4918,115400.0
2005-12-12 15:50:00,27.31,27.31,27.25,27.3,249000.0,17.4918,17.4918,17.4533,17.4854,249000.0
2005-12-13 09:30:00,27.11,27.11,26.91,26.92,386800.0,17.5215,17.5215,17.3922,17.3987,386800.0
2005-12-13 09:40:00,26.94,27.15,26.93,27.15,643600.0,17.4116,17.5473,17.4052,17.5473,643600.0
2005-12-13 09:50:00,27.16,27.18,27.04,27.11,288000.0,17.5538,17.5667,17.4763,17.5215,288000.0
2005-12-13 10:00:00,27.11,27.22,27.08,27.17,128200.0,17.5215,17.5926,17.5021,17.5603,128200.0
2005-12-13 10:10:00,27.18,27.38,27.18,27.33,155600.0,17.5667,17.696,17.5667,17.6637,155600.0
2005-12-13 10:20:00,27.33,27.4,27.32,27.36,255400.0,17.6637,17.7089,17.6572,17.6831,255400.0
2005-12-13 10:30:00,27.36,27.36,27.23,27.28,175000.0,17.6831,17.6831,17.5991,17.6314,175000.0
2005-12-13 10:40:00,27.28,27.29,27.18,27.22,104800.0,17.6314,17.6378,17.5667,17.5926,104800.0
2005-12-13 10:50:00,27.22,27.29,27.21,27.28,124000.0,17.5926,17.6378,17.5861,17.6314,124000.0
2005-12-13 11:00:00,27.29,27.4,27.27,27.34,122000.0,17.6378,17.7089,17.6249,17.6701,122000.0
2005-12-13 11:10:00,27.33,27.4,27.32,27.39,163000.0,17.6637,17.7089,17.6572,17.7025,163000.0
2005-12-13 11:20:00,27.38,27.4,27.37,27.39,83400.0,17.696,17.7089,17.6895,17.7025,83400.0
2005-12-13 11:30:00,27.39,27.4,27.36,27.36,54400.0,17.7025,17.7089,17.6831,17.6831,54400.0
2005-12-13 11:40:00,27.36,27.43,27.31,27.43,68000.0,17.6831,17.7283,17.6508,17.7283,68000.0
2005-12-13 11:50:00,27.42,27.42,27.24,27.24,61200.0,17.7218,17.7218,17.6055,17.6055,61200.0
2005-12-13 12:00:00,27.23,27.31,27.21,27.29,56000.0,17.5991,17.6508,17.5861,17.6378,56000.0
2005-12-13 12:10:00,27.3,27.33,27.28,27.31,42400.0,17.6443,17.6637,17.6314,17.6508,42400.0
2005-12-13 12:20:00,27.31,27.32,27.3,27.31,33800.0,17.6508,17.6572,17.6443,17.6508,33800.0
2005-12-13 12:30:00,27.31,27.32,27.28,27.31,38800.0,17.6508,17.6572,17.6314,17.6508,38800.0
2005-12-13 12:40:00,27.32,27.32,27.3,27.32,36600.0,17.6572,17.6572,17.6443,17.6572,36600.0
2005-12-13 12:50:00,27.32,27.33,27.29,27.31,62400.0,17.6572,17.6637,17.6378,17.6508,62400.0
2005-12-13 13:00:00,27.31,27.33,27.31,27.33,42000.0,17.6508,17.6637,17.6508,17.6637,42000.0
2005-12-13 13:10:00,27.33,27.4,27.33,27.39,66000.0,17.6637,17.7089,17.6637,17.7025,66000.0
2005-12-13 13:20:00,27.39,27.41,27.35,27.38,42400.0,17.7025,17.7154,17.6766,17.696,42400.0
2005-12-13 13:30:00,27.38,27.41,27.37,27.39,25200.0,17.696,17.7154,17.6895,17.7025,25200.0
2005-12-13 13:40:00,27.4,27.4,27.33,27.36,42200.0,17.7089,17.7089,17.6637,17.6831,42200.0
2005-12-13 13:50:00,27.36,27.4,27.34,27.4,38600.0,17.6831,17.7089,17.6701,17.7089,38600.0
2005-12-13 14:00:00,27.4,27.43,27.36,27.41,33800.0,17.7089,17.7283,17.6831,17.7154,33800.0
2005-12-13 14:10:00,27.42,27.5,27.36,27.47,105000.0,17.7218,17.7736,17.6831,17.7542,105000.0
2005-12-13 14:20:00,27.48,27.58,27.43,27.47,113000.0,17.7606,17.8253,17.7283,17.7542,113000.0
2005-12-13 14:30:00,27.45,27.53,27.45,27.51,102000.0,17.7412,17.7929,17.7412,17.78,102000.0
2005-12-13 14:40:00,27.51,27.55,27.47,27.52,76000.0,17.78,17.8059,17.7542,17.7865,76000.0
2005-12-13 14:50:00,27.52,27.62,27.51,27.56,70800.0,17.7865,17.8511,17.78,17.8123,70800.0
2005-12-13 15:00:00,27.56,27.57,27.47,27.52,373200.0,17.8123,17.8188,17.7542,17.7865,373200.0
2005-12-13 15:10:00,27.52,27.55,27.48,27.53,82600.0,17.7865,17.8059,17.7606,17.7929,82600.0
2005-12-13 15:20:00,27.52,27.52,27.45,27.45,75400.0,17.7865,17.7865,17.7412,17.7412,75400.0
2005-12-13 15:30:00,27.45,27.48,27.42,27.45,80600.0,17.7412,17.7606,17.7218,17.7412,80600.0
2005-12-13 15:40:00,27.45,27.54,27.45,27.49,146400.0,17.7412,17.7994,17.7412,17.7671,146400.0
2005-12-13 15:50:00,27.49,27.5,27.46,27.5,220600.0,17.7671,17.7736,17.7477,17.7736,220600.0
2005-12-14 09:30:00,27.37,27.47,27.25,27.46,175200.0,17.6895,17.7542,17.612,17.7477,175200.0
2005-12-14 09:40:00,27.46,27.49,27.38,27.44,56800.0,17.7477,17.7671,17.696,17.7348,56800.0
2005-12-14 09:50:00,27.42,27.42,27.21,27.22,144200.0,17.7218,17.7218,17.5861,17.5926,144200.0
2005-12-14 10:00:00,27.22,27.23,27.09,27.13,144400.0,17.5926,17.5991,17.5086,17.5344,144400.0
2005-12-14 10:10:00,27.15,27.22,27.13,27.18,77400.0,17.5473,17.5926,17.5344,17.5667,77400.0
2005-12-14 10:20:00,27.17,27.3,27.17,27.21,88800.0,17.5603,17.6443,17.5603,17.5861,88800.0
2005-12-14 10:30:00,27.22,27.33,27.15,27.28,121000.0,17.5926,17.6637,17.5473,17.6314,121000.0
2005-12-14 10:40:00,27.28,27.28,27.17,27.25,75400.0,17.6314,17.6314,17.5603,17.612,75400.0
2005-12-14 10:50:00,27.25,27.33,27.25,27.29,60000.0,17.612,17.6637,17.612,17.6378,60000.0
2005-12-14 11:00:00,27.3,27.3,27.13,27.15,93600.0,17.6443,17.6443,17.5344,17.5473,93600.0
2005-12-14 11:10:00,27.15,27.16,27.07,27.11,90200.0,17.5473,17.5538,17.4956,17.5215,90200.0
2005-12-14 11:20:00,27.12,27.18,27.1,27.18,64200.0,17.528,17.5667,17.515,17.5667,64200.0
2005-12-14 11:30:00,27.18,27.18,27.11,27.11,40200.0,17.5667,17.5667,17.5215,17.5215,40200.0
2005-12-14 11:40:00,27.11,27.16,27.08,27.16,58800.0,17.5215,17.5538,17.5021,17.5538,58800.0
2005-12-14 11:50:00,27.16,27.16,27.07,27.08,72200.0,17.5538,17.5538,17.4956,17.5021,72200.0
2005-12-14 12:00:00,27.07,27.11,27.03,27.04,123800.0,17.4956,17.5215,17.4698,17.4763,123800.0
2005-12-14 12:10:00,27.04,27.05,27.02,27.05,46600.0,17.4763,17.4827,17.4633,17.4827,46600.0
2005-12-14 12:20:00,27.05,27.09,26.91,26.92,95600.0,17.4827,17.5086,17.3922,17.3987,95600.0
2005-12-14 12:30:00,26.92,26.99,26.91,26.97,95600.0,17.3987,17.4439,17.3922,17.431,95600.0
2005-12-14 12:40:00,26.97,26.97,26.81,26.82,165800.0,17.431,17.431,17.3276,17.3341,165800.0
2005-12-14 12:50:00,26.82,26.86,26.81,26.83,131000.0,17.3341,17.3599,17.3276,17.3405,131000.0
2005-12-14 13:00:00,26.82,26.86,26.78,26.85,136000.0,17.3341,17.3599,17.3082,17.3535,136000.0
2005-12-14 13:10:00,26.84,26.89,26.84,26.86,60600.0,17.347,17.3793,17.347,17.3599,60600.0
2005-12-14 13:20:00,26.86,26.89,26.85,26.87,87200.0,17.3599,17.3793,17.3535,17.3664,87200.0
2005-12-14 13:30:00,26.87,26.92,26.87,26.92,88400.0,17.3664,17.3987,17.3664,17.3987,88400.0
2005-12-14 13:40:00,26.92,26.96,26.91,26.94,68400.0,17.3987,17.4245,17.3922,17.4116,68400.0
2005-12-14 13:50:00,26.93,26.97,26.85,26.85,100400.0,17.4052,17.431,17.3535,17.3535,100400.0
2005-12-14 14:00:00,26.85,26.86,26.78,26.82,154000.0,17.3535,17.3599,17.3082,17.3341,154000.0
2005-12-14 14:10:00,26.82,26.82,26.77,26.8,122400.0,17.3341,17.3341,17.3017,17.3211,122400.0
2005-12-14 14:20:00,26.8,26.85,26.79,26.84,117800.0,17.3211,17.3535,17.3147,17.347,117800.0
2005-12-14 14:30:00,26.84,26.84,26.73,26.77,121400.0,17.347,17.347,17.2759,17.3017,121400.0
2005-12-14 14:40:00,26.75,26.75,26.68,26.7,161400.0,17.2888,17.2888,17.2436,17.2565,161400.0
2005-12-14 14:50:00,26.7,26.72,26.63,26.64,172400.0,17.2565,17.2694,17.2113,17.2177,172400.0
2005-12-14 15:00:00,26.65,26.75,26.64,26.75,122600.0,17.2242,17.2888,17.2177,17.2888,122600.0
2005-12-14 15:10:00,26.74,26.75,26.66,26.68,134600.0,17.2824,17.2888,17.2307,17.2436,134600.0
2005-12-14 15:20:00,26.68,26.68,26.61,26.63,154400.0,17.2436,17.2436,17.1983,17.2113,154400.0
2005-12-14 15:30:00,26.63,26.64,26.6,26.63,200800.0,17.2113,17.2177,17.1919,17.2113,200800.0
2005-12-14 15:40:00,26.63,26.63,26.53,26.55,366800.0,17.2113,17.2113,17.1466,17.1596,366800.0
2005-12-14 15:50:00,26.55,26.6,26.53,26.58,468200.0,17.1596,17.1919,17.1466,17.1789,468200.0
2005-12-15 09:30:00,26.7,27.0,26.7,26.95,309600.0,17.2565,17.4504,17.2565,17.4181,309600.0
2005-12-15 09:40:00,26.96,27.0,26.92,26.95,405600.0,17.4245,17.4504,17.3987,17.4181,405600.0
2005-12-15 09:50:00,26.93,26.93,26.83,26.88,135000.0,17.4052,17.4052,17.3405,17.3728,135000.0
2005-12-15 10:00:00,26.85,26.89,26.75,26.78,179600.0,17.3535,17.3793,17.2888,17.3082,179600.0
2005-12-15 10:10:00,26.78,26.8,26.6,26.65,203000.0,17.3082,17.3211,17.1919,17.2242,203000.0
2005-12-15 10:20:00,26.68,26.8,26.65,26.79,184400.0,17.2436,17.3211,17.2242,17.3147,184400.0
2005-12-15 10:30:00,26.79,26.82,26.75,26.78,63200.0,17.3147,17.3341,17.2888,17.3082,63200.0
2005-12-15 10:40:00,26.8,26.93,26.8,26.83,105000.0,17.3211,17.4052,17.3211,17.3405,105000.0
2005-12-15 10:50:00,26.84,26.85,26.79,26.8,79400.0,17.347,17.3535,17.3147,17.3211,79400.0
2005-12-15 11:00:00,26.82,26.92,26.8,26.92,156400.0,17.3341,17.3987,17.3211,17.3987,156400.0
2005-12-15 11:10:00,26.92,26.92,26.81,26.84,147200.0,17.3987,17.3987,17.3276,17.347,147200.0
2005-12-15 11:20:00,26.84,26.88,26.84,26.85,199000.0,17.347,17.3728,17.347,17.3535,199000.0
2005-12-15 11:30:00,26.85,26.96,26.84,26.94,205800.0,17.3535,17.4245,17.347,17.4116,205800.0
2005-12-15 11:40:00,26.94,26.95,26.93,26.93,72800.0,17.4116,17.4181,17.4052,17.4052,72800.0
2005-12-15 11:50:00,26.93,26.93,26.86,26.88,76800.0,17.4052,17.4052,17.3599,17.3728,76800.0
2005-12-15 12:00:00,26.88,26.94,26.86,26.86,127800.0,17.3728,17.4116,17.3599,17.3599,127800.0
2005-12-15 12:10:00,26.85,26.88,26.81,26.81,129400.0,17.3535,17.3728,17.3276,17.3276,129400.0
2005-12-15 12:20:00,26.8,26.84,26.8,26.83,75200.0,17.3211,17.347,17.3211,17.3405,75200.0
2005-12-15 12:30:00,26.83,26.83,26.82,26.82,53400.0,17.3405,17.3405,17.3341,17.3341,53400.0
2005-12-15 12:40:00,26.83,26.88,26.82,26.84,158400.0,17.3405,17.3728,17.3341,17.347,158400.0
2005-12-15 12:50:00,26.84,26.88,26.79,26.83,102400.0,17.347,17.3728,17.3147,17.3405,102400.0
2005-12-15 13:00:00,26.83,26.84,26.78,26.8,58800.0,17.3405,17.347,17.3082,17.3211,58800.0
2005-12-15 13:10:00,26.8,26.8,26.77,26.8,46200.0,17.3211,17.3211,17.3017,17.3211,46200.0
2005-12-15 13:20:00,26.79,26.8,26.74,26.74,58000.0,17.3147,17.3211,17.2824,17.2824,58000.0
2005-12-15 13:30:00,26.75,26.82,26.75,26.81,105000.0,17.2888,17.3341,17.2888,17.3276,105000.0
2005-12-15 13:40:00,26.81,26.82,26.74,26.74,68000.0,17.3276,17.3341,17.2824,17.2824,68000.0
2005-12-15 13:50:00,26.74,26.81,26.73,26.78,126000.0,17.2824,17.3276,17.2759,17.3082,126000.0
2005-12-15 14:00:00,26.78,26.8,26.75,26.79,61200.0,17.3082,17.3211,17.2888,17.3147,61200.0
2005-12-15 14:10:00,26.79,26.8,26.75,26.76,45800.0,17.3147,17.3211,17.2888,17.2953,45800.0
2005-12-15 14:20:00,26.76,26.77,26.72,26.73,63000.0,17.2953,17.3017,17.2694,17.2759,63000.0
2005-12-15 14:30:00,26.73,26.75,26.72,26.72,75800.0,17.2759,17.2888,17.2694,17.2694,75800.0
2005-12-15 14:40:00,26.72,26.73,26.66,26.68,79800.0,17.2694,17.2759,17.2307,17.2436,79800.0
2005-12-15 14:50:00,26.68,26.69,26.65,26.65,111600.0,17.2436,17.25,17.2242,17.2242,111600.0
2005-12-15 15:00:00,26.65,26.78,26.65,26.78,105800.0,17.2242,17.3082,17.2242,17.3082,105800.0
2005-12-15 15:10:00,26.77,26.78,26.73,26.74,115200.0,17.3017,17.3082,17.2759,17.2824,115200.0
2005-12-15 15:20:00,26.73,26.78,26.73,26.74,183200.0,17.2759,17.3082,17.2759,17.2824,183200.0
2005-12-15 15:30:00,26.74,26.75,26.71,26.74,101400.0,17.2824,17.2888,17.263,17.2824,101400.0
2005-12-15 15:40:00,26.74,26.78,26.73,26.75,214800.0,17.2824,17.3082,17.2759,17.2888,214800.0
2005-12-15 15:50:00,26.74,26.75,26.7,26.7,257200.0,17.2824,17.2888,17.2565,17.2565,257200.0
2005-12-16 09:30:00,26.96,27.09,26.88,26.91,746000.0,17.4245,17.5086,17.3728,17.3922,746000.0
2005-12-16 09:40:00,26.91,27.0,26.9,26.97,163400.0,17.3922,17.4504,17.3858,17.431,163400.0
2005-12-16 09:50:00,26.97,27.01,26.93,27.01,101400.0,17.431,17.4569,17.4052,17.4569,101400.0
2005-12-16 10:00:00,27.01,27.16,27.01,27.09,172200.0,17.4569,17.5538,17.4569,17.5086,172200.0
2005-12-16 10:10:00,27.09,27.1,26.96,27.0,117800.0,17.5086,17.515,17.4245,17.4504,117800.0
2005-12-16 10:20:00,27.0,27.14,27.0,27.12,126200.0,17.4504,17.5409,17.4504,17.528,126200.0
2005-12-16 10:30:00,27.12,27.13,27.04,27.05,109200.0,17.528,17.5344,17.4763,17.4827,109200.0
2005-12-16 10:40:00,27.05,27.1,27.0,27.09,83600.0,17.4827,17.515,17.4504,17.5086,83600.0
2005-12-16 10:50:00,27.1,27.11,27.06,27.1,110600.0,17.515,17.5215,17.4892,17.515,110600.0
2005-12-16 11:00:00,27.09,27.11,27.07,27.11,64800.0,17.5086,17.5215,17.4956,17.5215,64800.0
2005-12-16 11:10:00,27.11,27.2,27.11,27.16,154600.0,17.5215,17.5797,17.5215,17.5538,154600.0
2005-12-16 11:20:00,27.15,27.16,27.14,27.14,31600.0,17.5473,17.5538,17.5409,17.5409,31600.0
2005-12-16 11:30:00,27.15,27.15,27.08,27.1,91200.0,17.5473,17.5473,17.5021,17.515,91200.0
2005-12-16 11:40:00,27.1,27.1,27.0,27.02,128600.0,17.515,17.515,17.4504,17.4633,128600.0
2005-12-16 11:50:00,27.02,27.05,27.02,27.02,33600.0,17.4633,17.4827,17.4633,17.4633,33600.0
2005-12-16 12:00:00,27.03,27.04,26.99,27.04,90800.0,17.4698,17.4763,17.4439,17.4763,90800.0
2005-12-16 12:10:00,27.04,27.08,27.02,27.02,81600.0,17.4763,17.5021,17.4633,17.4633,81600.0
2005-12-16 12:20:00,27.02,27.03,26.98,26.99,95400.0,17.4633,17.4698,17.4375,17.4439,95400.0
2005-12-16 12:30:00,26.99,27.0,26.98,27.0,45000.0,17.4439,17.4504,17.4375,17.4504,45000.0
2005-12-16 12:40:00,27.0,27.0,26.99,26.99,42200.0,17.4504,17.4504,17.4439,17.4439,42200.0
2005-12-16 12:50:00,27.0,27.0,26.99,27.0,19000.0,17.4504,17.4504,17.4439,17.4504,19000.0
2005-12-16 13:00:00,27.0,27.0,26.99,26.99,32000.0,17.4504,17.4504,17.4439,17.4439,32000.0
2005-12-16 13:10:00,27.0,27.01,26.99,27.0,71400.0,17.4504,17.4569,17.4439,17.4504,71400.0
2005-12-16 13:20:00,26.99,27.0,26.98,26.98,40000.0,17.4439,17.4504,17.4375,17.4375,40000.0
2005-12-16 13:30:00,26.98,27.0,26.98,27.0,29600.0,17.4375,17.4504,17.4375,17.4504,29600.0
2005-12-16 13:40:00,27.0,27.0,26.99,27.0,32600.0,17.4504,17.4504,17.4439,17.4504,32600.0
2005-12-16 13:50:00,27.0,27.01,27.0,27.0,33800.0,17.4504,17.4569,17.4504,17.4504,33800.0
2005-12-16 14:00:00,27.0,27.0,26.99,27.0,40000.0,17.4504,17.4504,17.4439,17.4504,40000.0
2005-12-16 14:10:00,27.0,27.0,27.0,27.0,31200.0,17.4504,17.4504,17.4504,17.4504,31200.0
2005-12-16 14:20:00,27.0,27.0,27.0,27.0,25800.0,17.4504,17.4504,17.4504,17.4504,25800.0
2005-12-16 14:30:00,27.0,27.0,26.99,27.0,38200.0,17.4504,17.4504,17.4439,17.4504,38200.0
2005-12-16 14:40:00,27.0,27.0,26.98,26.98,40600.0,17.4504,17.4504,17.4375,17.4375,40600.0
2005-12-16 14:50:00,26.98,26.99,26.95,26.96,39200.0,17.4375,17.4439,17.4181,17.4245,39200.0
2005-12-16 15:00:00,26.95,26.95,26.91,26.92,96000.0,17.4181,17.4181,17.3922,17.3987,96000.0
2005-12-16 15:10:00,26.92,26.93,26.91,26.92,46600.0,17.3987,17.4052,17.3922,17.3987,46600.0
2005-12-16 15:20:00,26.92,26.92,26.88,26.89,100000.0,17.3987,17.3987,17.3728,17.3793,100000.0
2005-12-16 15:30:00,26.89,26.93,26.89,26.91,113000.0,17.3793,17.4052,17.3793,17.3922,113000.0
2005-12-16 15:40:00,26.91,26.92,26.86,26.87,112200.0,17.3922,17.3987,17.3599,17.3664,112200.0
2005-12-16 15:50:00,26.87,26.9,26.86,26.89,176600.0,17.3664,17.3858,17.3599,17.3793,176600.0
2005-12-19 09:30:00,27.2,27.38,27.17,27.27,174400.0,17.5797,17.696,17.5603,17.6249,174400.0
2005-12-19 09:40:00,27.28,28.8,27.22,27.36,215600.0,17.6314,18.6138,17.5926,17.6831,215600.0
2005-12-19 09:50:00,27.36,27.36,27.27,27.3,170000.0,17.6831,17.6831,17.6249,17.6443,170000.0
2005-12-19 10:00:00,27.29,27.3,27.27,27.29,167600.0,17.6378,17.6443,17.6249,17.6378,167600.0
2005-12-19 10:10:00,27.29,27.3,27.2,27.27,143200.0,17.6378,17.6443,17.5797,17.6249,143200.0
2005-12-19 10:20:00,27.25,27.28,27.22,27.22,182800.0,17.612,17.6314,17.5926,17.5926,182800.0
2005-12-19 10:30:00,27.21,27.22,27.14,27.18,63000.0,17.5861,17.5926,17.5409,17.5667,63000.0
2005-12-19 10:40:00,27.17,27.18,27.11,27.11,61400.0,17.5603,17.5667,17.5215,17.5215,61400.0
2005-12-19 10:50:00,27.11,27.11,27.03,27.1,80800.0,17.5215,17.5215,17.4698,17.515,80800.0
2005-12-19 11:00:00,27.14,27.17,27.09,27.16,84000.0,17.5409,17.5603,17.5086,17.5538,84000.0
2005-12-19 11:10:00,27.16,27.17,27.0,27.01,239000.0,17.5538,17.5603,17.4504,17.4569,239000.0
2005-12-19 11:20:00,27.0,27.04,26.97,27.01,53600.0,17.4504,17.4763,17.431,17.4569,53600.0
2005-12-19 11:30:00,27.02,27.02,26.96,26.96,35800.0,17.4633,17.4633,17.4245,17.4245,35800.0
2005-12-19 11:40:00,26.97,26.99,26.93,26.95,22200.0,17.431,17.4439,17.4052,17.4181,22200.0
2005-12-19 11:50:00,26.95,26.95,26.82,26.85,69000.0,17.4181,17.4181,17.3341,17.3535,69000.0
2005-12-19 12:00:00,26.86,26.92,26.82,26.84,97400.0,17.3599,17.3987,17.3341,17.347,97400.0
2005-12-19 12:10:00,26.84,26.85,26.77,26.79,63000.0,17.347,17.3535,17.3017,17.3147,63000.0
2005-12-19 12:20:00,26.8,26.81,26.71,26.71,91600.0,17.3211,17.3276,17.263,17.263,91600.0
2005-12-19 12:30:00,26.71,26.74,26.69,26.72,98000.0,17.263,17.2824,17.25,17.2694,98000.0
2005-12-19 12:40:00,26.74,26.83,26.74,26.81,38800.0,17.2824,17.3405,17.2824,17.3276,38800.0
2005-12-19 12:50:00,26.82,26.86,26.78,26.84,87600.0,17.3341,17.3599,17.3082,17.347,87600.0
2005-12-19 13:00:00,26.83,26.84,26.69,26.69,107000.0,17.3405,17.347,17.25,17.25,107000.0
2005-12-19 13:10:00,26.7,26.73,26.67,26.68,20800.0,17.2565,17.2759,17.2371,17.2436,20800.0
2005-12-19 13:20:00,26.67,26.68,26.6,26.61,81800.0,17.2371,17.2436,17.1919,17.1983,81800.0
2005-12-19 13:30:00,26.61,26.65,26.58,26.64,33600.0,17.1983,17.2242,17.1789,17.2177,33600.0
2005-12-19 13:40:00,26.64,26.64,26.55,26.55,41200.0,17.2177,17.2177,17.1596,17.1596,41200.0
2005-12-19 13:50:00,26.54,26.66,26.54,26.66,22200.0,17.1531,17.2307,17.1531,17.2307,22200.0
2005-12-19 14:00:00,26.66,26.66,26.58,26.61,46600.0,17.2307,17.2307,17.1789,17.1983,46600.0
2005-12-19 14:10:00,26.6,26.61,26.57,26.59,28200.0,17.1919,17.1983,17.1725,17.1854,28200.0
2005-12-19 14:20:00,26.59,26.62,26.55,26.58,56600.0,17.1854,17.2048,17.1596,17.1789,56600.0
2005-12-19 14:30:00,26.57,26.6,26.54,26.57,35000.0,17.1725,17.1919,17.1531,17.1725,35000.0
2005-12-19 14:40:00,26.57,26.66,26.57,26.63,35600.0,17.1725,17.2307,17.1725,17.2113,35600.0
2005-12-19 14:50:00,26.63,26.63,26.58,26.58,30200.0,17.2113,17.2113,17.1789,17.1789,30200.0
2005-12-19 15:00:00,26.58,26.6,26.58,26.58,63200.0,17.1789,17.1919,17.1789,17.1789,63200.0
2005-12-19 15:10:00,26.58,26.59,26.55,26.58,108000.0,17.1789,17.1854,17.1596,17.1789,108000.0
2005-12-19 15:20:00,26.59,26.6,26.57,26.58,97800.0,17.1854,17.1919,17.1725,17.1789,97800.0
2005-12-19 15:30:00,26.59,26.59,26.43,26.46,154200.0,17.1854,17.1854,17.082,17.1014,154200.0
2005-12-19 15:40:00,26.46,26.5,26.46,26.5,174400.0,17.1014,17.1272,17.1014,17.1272,174400.0
2005-12-19 15:50:00,26.5,26.5,26.47,26.5,269200.0,17.1272,17.1272,17.1079,17.1272,269200.0
2005-12-20 09:30:00,26.68,26.84,26.68,26.8,109400.0,17.2436,17.347,17.2436,17.3211,109400.0
2005-12-20 09:40:00,26.79,26.92,26.79,26.91,258200.0,17.3147,17.3987,17.3147,17.3922,258200.0
2005-12-20 09:50:00,26.91,26.99,26.87,26.9,110200.0,17.3922,17.4439,17.3664,17.3858,110200.0
2005-12-20 10:00:00,26.89,26.89,26.69,26.76,81000.0,17.3793,17.3793,17.25,17.2953,81000.0
2005-12-20 10:10:00,26.76,26.77,26.61,26.61,93600.0,17.2953,17.3017,17.1983,17.1983,93600.0
2005-12-20 10:20:00,26.61,26.7,26.58,26.64,70400.0,17.1983,17.2565,17.1789,17.2177,70400.0
2005-12-20 10:30:00,26.66,26.67,26.63,26.64,94400.0,17.2307,17.2371,17.2113,17.2177,94400.0
2005-12-20 10:40:00,26.64,26.65,26.54,26.54,128400.0,17.2177,17.2242,17.1531,17.1531,128400.0
2005-12-20 10:50:00,26.54,26.64,26.5,26.64,129200.0,17.1531,17.2177,17.1272,17.2177,129200.0
2005-12-20 11:00:00,26.63,26.68,26.6,26.68,101200.0,17.2113,17.2436,17.1919,17.2436,101200.0
2005-12-20 11:10:00,26.68,26.72,26.68,26.7,54200.0,17.2436,17.2694,17.2436,17.2565,54200.0
2005-12-20 11:20:00,26.69,26.74,26.68,26.71,81800.0,17.25,17.2824,17.2436,17.263,81800.0
2005-12-20 11:30:00,26.7,26.72,26.66,26.68,30200.0,17.2565,17.2694,17.2307,17.2436,30200.0
2005-12-20 11:40:00,26.68,26.7,26.66,26.68,45800.0,17.2436,17.2565,17.2307,17.2436,45800.0
2005-12-20 11:50:00,26.69,26.69,26.61,26.65,32200.0,17.25,17.25,17.1983,17.2242,32200.0
2005-12-20 12:00:00,26.64,26.66,26.48,26.49,133000.0,17.2177,17.2307,17.1143,17.1208,133000.0
2005-12-20 12:10:00,26.51,26.56,26.49,26.55,51800.0,17.1337,17.166,17.1208,17.1596,51800.0
2005-12-20 12:20:00,26.55,26.65,26.53,26.59,66000.0,17.1596,17.2242,17.1466,17.1854,66000.0
2005-12-20 12:30:00,26.59,26.59,26.53,26.54,26800.0,17.1854,17.1854,17.1466,17.1531,26800.0
2005-12-20 12:40:00,26.55,26.55,26.45,26.46,46800.0,17.1596,17.1596,17.0949,17.1014,46800.0
2005-12-20 12:50:00,26.45,26.46,26.35,26.43,87400.0,17.0949,17.1014,17.0303,17.082,87400.0
2005-12-20 13:00:00,26.43,26.46,26.4,26.41,60600.0,17.082,17.1014,17.0626,17.0691,60600.0
2005-12-20 13:10:00,26.4,26.42,26.34,26.34,47000.0,17.0626,17.0755,17.0238,17.0238,47000.0
2005-12-20 13:20:00,26.34,26.34,26.27,26.33,77200.0,17.0238,17.0238,16.9786,17.0174,77200.0
2005-12-20 13:30:00,26.33,26.34,26.3,26.32,40800.0,17.0174,17.0238,16.998,17.0109,40800.0
2005-12-20 13:40:00,26.32,26.35,26.28,26.35,65200.0,17.0109,17.0303,16.9851,17.0303,65200.0
2005-12-20 13:50:00,26.35,26.38,26.34,26.38,52400.0,17.0303,17.0497,17.0238,17.0497,52400.0
2005-12-20 14:00:00,26.38,26.38,26.27,26.3,106000.0,17.0497,17.0497,16.9786,16.998,106000.0
2005-12-20 14:10:00,26.3,26.3,26.22,26.26,89200.0,16.998,16.998,16.9463,16.9721,89200.0
2005-12-20 14:20:00,26.25,26.29,26.24,26.25,75400.0,16.9657,16.9915,16.9592,16.9657,75400.0
2005-12-20 14:30:00,26.25,26.29,26.25,26.27,132400.0,16.9657,16.9915,16.9657,16.9786,132400.0
2005-12-20 14:40:00,26.27,26.27,26.19,26.21,142000.0,16.9786,16.9786,16.9269,16.9398,142000.0
2005-12-20 14:50:00,26.21,26.21,26.05,26.14,156600.0,16.9398,16.9398,16.8364,16.8946,156600.0
2005-12-20 15:00:00,26.14,26.16,26.12,26.14,167200.0,16.8946,16.9075,16.8816,16.8946,167200.0
2005-12-20 15:10:00,26.13,26.15,26.1,26.14,187800.0,16.8881,16.901,16.8687,16.8946,187800.0
2005-12-20 15:20:00,26.14,26.17,26.11,26.13,125400.0,16.8946,16.914,16.8752,16.8881,125400.0
2005-12-20 15:30:00,26.13,26.21,26.11,26.21,158400.0,16.8881,16.9398,16.8752,16.9398,158400.0
2005-12-20 15:40:00,26.21,26.24,26.19,26.22,126800.0,16.9398,16.9592,16.9269,16.9463,126800.0
2005-12-20 15:50:00,26.22,26.25,26.2,26.24,269200.0,16.9463,16.9657,16.9333,16.9592,269200.0
2005-12-21 09:30:00,26.28,26.3,26.1,26.26,260600.0,16.9851,16.998,16.8687,16.9721,260600.0
2005-12-21 09:40:00,26.27,26.28,25.97,25.98,244200.0,16.9786,16.9851,16.7847,16.7912,244200.0
2005-12-21 09:50:00,25.98,26.17,25.98,26.11,298200.0,16.7912,16.914,16.7912,16.8752,298200.0
2005-12-21 10:00:00,26.11,26.28,26.11,26.24,183800.0,16.8752,16.9851,16.8752,16.9592,183800.0
2005-12-21 10:10:00,26.24,26.25,26.18,26.23,118200.0,16.9592,16.9657,16.9204,16.9527,118200.0
2005-12-21 10:20:00,26.23,26.35,26.22,26.29,232600.0,16.9527,17.0303,16.9463,16.9915,232600.0
2005-12-21 10:30:00,26.29,26.49,26.28,26.46,135200.0,16.9915,17.1208,16.9851,17.1014,135200.0
2005-12-21 10:40:00,26.47,26.61,26.43,26.59,137800.0,17.1079,17.1983,17.082,17.1854,137800.0
2005-12-21 10:50:00,26.59,26.61,26.47,26.53,140000.0,17.1854,17.1983,17.1079,17.1466,140000.0
2005-12-21 11:00:00,26.53,26.57,26.47,26.57,123600.0,17.1466,17.1725,17.1079,17.1725,123600.0
2005-12-21 11:10:00,26.57,26.6,26.54,26.57,90000.0,17.1725,17.1919,17.1531,17.1725,90000.0
2005-12-21 11:20:00,26.57,26.57,26.49,26.49,117200.0,17.1725,17.1725,17.1208,17.1208,117200.0
2005-12-21 11:30:00,26.5,26.53,26.49,26.53,41000.0,17.1272,17.1466,17.1208,17.1466,41000.0
2005-12-21 11:40:00,26.53,26.58,26.5,26.5,100400.0,17.1466,17.1789,17.1272,17.1272,100400.0
2005-12-21 11:50:00,26.5,26.52,26.46,26.47,98600.0,17.1272,17.1402,17.1014,17.1079,98600.0
2005-12-21 12:00:00,26.47,26.47,26.42,26.45,63800.0,17.1079,17.1079,17.0755,17.0949,63800.0
2005-12-21 12:10:00,26.43,26.48,26.42,26.47,131800.0,17.082,17.1143,17.0755,17.1079,131800.0
2005-12-21 12:20:00,26.47,26.5,26.46,26.5,37800.0,17.1079,17.1272,17.1014,17.1272,37800.0
2005-12-21 12:30:00,26.5,26.57,26.49,26.56,61800.0,17.1272,17.1725,17.1208,17.166,61800.0
2005-12-21 12:40:00,26.57,26.61,26.55,26.58,89400.0,17.1725,17.1983,17.1596,17.1789,89400.0
2005-12-21 12:50:00,26.58,26.61,26.54,26.59,308800.0,17.1789,17.1983,17.1531,17.1854,308800.0
2005-12-21 13:00:00,26.59,26.6,26.56,26.58,60600.0,17.1854,17.1919,17.166,17.1789,60600.0
2005-12-21 13:10:00,26.58,26.6,26.55,26.6,88400.0,17.1789,17.1919,17.1596,17.1919,88400.0
2005-12-21 13:20:00,26.6,26.6,26.5,26.5,103400.0,17.1919,17.1919,17.1272,17.1272,103400.0
2005-12-21 13:30:00,26.5,26.5,26.42,26.48,150400.0,17.1272,17.1272,17.0755,17.1143,150400.0
2005-12-21 13:40:00,26.49,26.51,26.46,26.51,51600.0,17.1208,17.1337,17.1014,17.1337,51600.0
2005-12-21 13:50:00,26.52,26.52,26.48,26.51,50000.0,17.1402,17.1402,17.1143,17.1337,50000.0
2005-12-21 14:00:00,26.51,26.57,26.5,26.57,104600.0,17.1337,17.1725,17.1272,17.1725,104600.0
2005-12-21 14:10:00,26.57,26.6,26.57,26.6,71800.0,17.1725,17.1919,17.1725,17.1919,71800.0
2005-12-21 14:20:00,26.6,26.67,26.59,26.65,81600.0,17.1919,17.2371,17.1854,17.2242,81600.0
2005-12-21 14:30:00,26.65,26.84,26.64,26.78,131800.0,17.2242,17.347,17.2177,17.3082,131800.0
2005-12-21 14:40:00,26.79,26.8,26.7,26.74,95000.0,17.3147,17.3211,17.2565,17.2824,95000.0
2005-12-21 14:50:00,26.74,26.74,26.65,26.67,60000.0,17.2824,17.2824,17.2242,17.2371,60000.0
2005-12-21 15:00:00,26.66,26.77,26.65,26.76,77800.0,17.2307,17.3017,17.2242,17.2953,77800.0
2005-12-21 15:10:00,26.77,26.8,26.77,26.79,47600.0,17.3017,17.3211,17.3017,17.3147,47600.0
2005-12-21 15:20:00,26.79,26.82,26.48,26.75,84400.0,17.3147,17.3341,17.1143,17.2888,84400.0
2005-12-21 15:30:00,26.75,26.79,26.71,26.79,155200.0,17.2888,17.3147,17.263,17.3147,155200.0
2005-12-21 15:40:00,26.79,26.84,26.79,26.84,137800.0,17.3147,17.347,17.3147,17.347,137800.0
2005-12-21 15:50:00,26.83,26.86,26.83,26.86,232400.0,17.3405,17.3599,17.3405,17.3599,232400.0
2005-12-22 09:30:00,27.25,27.25,27.03,27.06,222800.0,17.612,17.612,17.4698,17.4892,222800.0
2005-12-22 09:40:00,27.03,27.1,26.94,27.08,112200.0,17.4698,17.515,17.4116,17.5021,112200.0
2005-12-22 09:50:00,27.08,27.15,27.0,27.12,159200.0,17.5021,17.5473,17.4504,17.528,159200.0
2005-12-22 10:00:00,27.12,27.21,27.12,27.17,95000.0,17.528,17.5861,17.528,17.5603,95000.0
2005-12-22 10:10:00,27.17,27.25,27.14,27.25,109200.0,17.5603,17.612,17.5409,17.612,109200.0
2005-12-22 10:20:00,27.25,27.42,27.23,27.33,174200.0,17.612,17.7218,17.5991,17.6637,174200.0
2005-12-22 10:30:00,27.31,27.33,27.28,27.31,130200.0,17.6508,17.6637,17.6314,17.6508,130200.0
2005-12-22 10:40:00,27.31,27.32,27.27,27.29,88400.0,17.6508,17.6572,17.6249,17.6378,88400.0
2005-12-22 10:50:00,27.28,27.29,27.19,27.19,93400.0,17.6314,17.6378,17.5732,17.5732,93400.0
2005-12-22 11:00:00,27.18,27.23,27.15,27.19,71600.0,17.5667,17.5991,17.5473,17.5732,71600.0
2005-12-22 11:10:00,27.2,27.2,27.03,27.03,67400.0,17.5797,17.5797,17.4698,17.4698,67400.0
2005-12-22 11:20:00,27.03,27.18,27.02,27.13,65800.0,17.4698,17.5667,17.4633,17.5344,65800.0
2005-12-22 11:30:00,27.13,27.3,27.13,27.29,84600.0,17.5344,17.6443,17.5344,17.6378,84600.0
2005-12-22 11:40:00,27.29,27.3,27.2,27.2,61400.0,17.6378,17.6443,17.5797,17.5797,61400.0
2005-12-22 11:50:00,27.18,27.19,27.13,27.17,53400.0,17.5667,17.5732,17.5344,17.5603,53400.0
2005-12-22 12:00:00,27.16,27.16,27.04,27.05,46400.0,17.5538,17.5538,17.4763,17.4827,46400.0
2005-12-22 12:10:00,27.05,27.11,27.03,27.11,44400.0,17.4827,17.5215,17.4698,17.5215,44400.0
2005-12-22 12:20:00,27.11,27.16,27.11,27.15,79800.0,17.5215,17.5538,17.5215,17.5473,79800.0
2005-12-22 12:30:00,27.16,27.17,27.12,27.13,27000.0,17.5538,17.5603,17.528,17.5344,27000.0
2005-12-22 12:40:00,27.13,27.14,27.05,27.08,50200.0,17.5344,17.5409,17.4827,17.5021,50200.0
2005-12-22 12:50:00,27.07,27.13,27.05,27.13,36400.0,17.4956,17.5344,17.4827,17.5344,36400.0
2005-12-22 13:00:00,27.13,27.18,27.12,27.17,68200.0,17.5344,17.5667,17.528,17.5603,68200.0
2005-12-22 13:10:00,27.17,27.17,27.1,27.11,42000.0,17.5603,17.5603,17.515,17.5215,42000.0
2005-12-22 13:20:00,27.12,27.12,27.1,27.11,22200.0,17.528,17.528,17.515,17.5215,22200.0
2005-12-22 13:30:00,27.12,27.18,27.11,27.18,46000.0,17.528,17.5667,17.5215,17.5667,46000.0
2005-12-22 13:40:00,27.17,27.2,27.16,27.16,21400.0,17.5603,17.5797,17.5538,17.5538,21400.0
2005-12-22 13:50:00,27.16,27.2,27.15,27.2,33200.0,17.5538,17.5797,17.5473,17.5797,33200.0
2005-12-22 14:00:00,27.2,27.25,27.18,27.23,83000.0,17.5797,17.612,17.5667,17.5991,83000.0
2005-12-22 14:10:00,27.23,27.25,27.21,27.24,64000.0,17.5991,17.612,17.5861,17.6055,64000.0
2005-12-22 14:20:00,27.24,27.24,27.22,27.23,34800.0,17.6055,17.6055,17.5926,17.5991,34800.0
2005-12-22 14:30:00,27.22,27.25,27.21,27.23,77000.0,17.5926,17.612,17.5861,17.5991,77000.0
2005-12-22 14:40:00,27.23,27.3,27.23,27.3,94800.0,17.5991,17.6443,17.5991,17.6443,94800.0
2005-12-22 14:50:00,27.3,27.36,27.28,27.35,107200.0,17.6443,17.6831,17.6314,17.6766,107200.0
2005-12-22 15:00:00,27.35,27.36,27.32,27.36,72600.0,17.6766,17.6831,17.6572,17.6831,72600.0
2005-12-22 15:10:00,27.36,27.4,27.36,27.4,145400.0,17.6831,17.7089,17.6831,17.7089,145400.0
2005-12-22 15:20:00,27.4,27.45,27.4,27.45,129000.0,17.7089,17.7412,17.7089,17.7412,129000.0
2005-12-22 15:30:00,27.45,27.52,27.42,27.52,176000.0,17.7412,17.7865,17.7218,17.7865,176000.0
2005-12-22 15:40:00,27.52,27.57,27.5,27.57,314800.0,17.7865,17.8188,17.7736,17.8188,314800.0
2005-12-22 15:50:00,27.57,27.59,27.54,27.56,420200.0,17.8188,17.8317,17.7994,17.8123,420200.0
2005-12-23 09:30:00,27.83,27.83,27.58,27.67,100000.0,17.9868,17.9868,17.8253,17.8834,100000.0
2005-12-23 09:40:00,27.68,27.68,27.53,27.57,63800.0,17.8899,17.8899,17.7929,17.8188,63800.0
2005-12-23 09:50:00,27.57,27.6,27.51,27.53,40600.0,17.8188,17.8382,17.78,17.7929,40600.0
2005-12-23 10:00:00,27.54,27.58,27.5,27.53,47600.0,17.7994,17.8253,17.7736,17.7929,47600.0
2005-12-23 10:10:00,27.52,27.59,27.52,27.56,74800.0,17.7865,17.8317,17.7865,17.8123,74800.0
2005-12-23 10:20:00,27.56,27.6,27.54,27.57,46200.0,17.8123,17.8382,17.7994,17.8188,46200.0
2005-12-23 10:30:00,27.57,27.58,27.53,27.53,103400.0,17.8188,17.8253,17.7929,17.7929,103400.0
2005-12-23 10:40:00,27.53,27.53,27.46,27.49,94200.0,17.7929,17.7929,17.7477,17.7671,94200.0
2005-12-23 10:50:00,27.48,27.52,27.48,27.5,49200.0,17.7606,17.7865,17.7606,17.7736,49200.0
2005-12-23 11:00:00,27.5,27.52,27.46,27.48,37400.0,17.7736,17.7865,17.7477,17.7606,37400.0
2005-12-23 11:10:00,27.49,27.5,27.48,27.49,18600.0,17.7671,17.7736,17.7606,17.7671,18600.0
2005-12-23 11:20:00,27.49,27.55,27.49,27.54,42600.0,17.7671,17.8059,17.7671,17.7994,42600.0
2005-12-23 11:30:00,27.54,27.57,27.53,27.55,29600.0,17.7994,17.8188,17.7929,17.8059,29600.0
2005-12-23 11:40:00,27.57,27.63,27.56,27.6,93200.0,17.8188,17.8576,17.8123,17.8382,93200.0
2005-12-23 11:50:00,27.6,27.67,27.58,27.64,75400.0,17.8382,17.8834,17.8253,17.864,75400.0
2005-12-23 12:00:00,27.64,27.69,27.61,27.66,70200.0,17.864,17.8964,17.8446,17.877,70200.0
2005-12-23 12:10:00,27.67,27.67,27.61,27.65,13200.0,17.8834,17.8834,17.8446,17.8705,13200.0
2005-12-23 12:20:00,27.65,27.7,27.65,27.68,23800.0,17.8705,17.9028,17.8705,17.8899,23800.0
2005-12-23 12:30:00,27.68,27.69,27.66,27.67,23000.0,17.8899,17.8964,17.877,17.8834,23000.0
2005-12-23 12:40:00,27.66,27.66,27.62,27.63,30200.0,17.877,17.877,17.8511,17.8576,30200.0
2005-12-23 12:50:00,27.63,27.64,27.61,27.63,27200.0,17.8576,17.864,17.8446,17.8576,27200.0
2005-12-23 13:00:00,27.64,27.65,27.62,27.64,19800.0,17.864,17.8705,17.8511,17.864,19800.0
2005-12-23 13:10:00,27.64,27.68,27.64,27.66,27200.0,17.864,17.8899,17.864,17.877,27200.0
2005-12-23 13:20:00,27.67,27.68,27.62,27.62,23400.0,17.8834,17.8899,17.8511,17.8511,23400.0
2005-12-23 13:30:00,27.61,27.64,27.56,27.57,34200.0,17.8446,17.864,17.8123,17.8188,34200.0
2005-12-23 13:40:00,27.57,27.59,27.55,27.56,39800.0,17.8188,17.8317,17.8059,17.8123,39800.0
2005-12-23 13:50:00,27.57,27.57,27.52,27.53,22600.0,17.8188,17.8188,17.7865,17.7929,22600.0
2005-12-23 14:00:00,27.53,27.56,27.5,27.5,23200.0,17.7929,17.8123,17.7736,17.7736,23200.0
2005-12-23 14:10:00,27.51,27.52,27.49,27.52,26800.0,17.78,17.7865,17.7671,17.7865,26800.0
2005-12-23 14:20:00,27.52,27.55,27.5,27.52,26000.0,17.7865,17.8059,17.7736,17.7865,26000.0
2005-12-23 14:30:00,27.53,27.55,27.53,27.55,25400.0,17.7929,17.8059,17.7929,17.8059,25400.0
2005-12-23 14:40:00,27.55,27.58,27.55,27.57,10400.0,17.8059,17.8253,17.8059,17.8188,10400.0
2005-12-23 14:50:00,27.58,27.59,27.55,27.59,15600.0,17.8253,17.8317,17.8059,17.8317,15600.0
2005-12-23 15:00:00,27.59,27.64,27.58,27.64,26600.0,17.8317,17.864,17.8253,17.864,26600.0
2005-12-23 15:10:00,27.63,27.63,27.56,27.57,23600.0,17.8576,17.8576,17.8123,17.8188,23600.0
2005-12-23 15:20:00,27.57,27.58,27.5,27.53,48000.0,17.8188,17.8253,17.7736,17.7929,48000.0
2005-12-23 15:30:00,27.54,27.58,27.53,27.57,30400.0,17.7994,17.8253,17.7929,17.8188,30400.0
2005-12-23 15:40:00,27.56,27.57,27.54,27.55,42000.0,17.8123,17.8188,17.7994,17.8059,42000.0
2005-12-23 15:50:00,27.57,27.59,27.55,27.56,80600.0,17.8188,17.8317,17.8059,17.8123,80600.0
2005-12-27 09:30:00,27.85,27.86,27.58,27.58,144000.0,17.9998,18.0062,17.8253,17.8253,144000.0
2005-12-27 09:40:00,27.6,27.65,27.52,27.58,88400.0,17.8382,17.8705,17.7865,17.8253,88400.0
2005-12-27 09:50:00,27.58,27.67,27.57,27.64,86400.0,17.8253,17.8834,17.8188,17.864,86400.0
2005-12-27 10:00:00,27.64,27.64,27.35,27.43,126000.0,17.864,17.864,17.6766,17.7283,126000.0
2005-12-27 10:10:00,27.43,27.48,27.31,27.35,104600.0,17.7283,17.7606,17.6508,17.6766,104600.0
2005-12-27 10:20:00,27.33,27.36,27.01,27.15,185600.0,17.6637,17.6831,17.4569,17.5473,185600.0
2005-12-27 10:30:00,27.15,27.33,27.14,27.33,97800.0,17.5473,17.6637,17.5409,17.6637,97800.0
2005-12-27 10:40:00,27.33,27.35,27.26,27.28,66000.0,17.6637,17.6766,17.6184,17.6314,66000.0
2005-12-27 10:50:00,27.29,27.3,27.19,27.19,79000.0,17.6378,17.6443,17.5732,17.5732,79000.0
2005-12-27 11:00:00,27.19,27.22,27.14,27.15,72000.0,17.5732,17.5926,17.5409,17.5473,72000.0
2005-12-27 11:10:00,27.17,27.2,27.12,27.19,32800.0,17.5603,17.5797,17.528,17.5732,32800.0
2005-12-27 11:20:00,27.2,27.21,27.07,27.12,75000.0,17.5797,17.5861,17.4956,17.528,75000.0
2005-12-27 11:30:00,27.11,27.11,26.95,26.96,106600.0,17.5215,17.5215,17.4181,17.4245,106600.0
2005-12-27 11:40:00,26.96,27.03,26.93,26.97,146400.0,17.4245,17.4698,17.4052,17.431,146400.0
2005-12-27 11:50:00,26.96,26.97,26.85,26.86,63800.0,17.4245,17.431,17.3535,17.3599,63800.0
2005-12-27 12:00:00,26.86,26.87,26.78,26.86,60800.0,17.3599,17.3664,17.3082,17.3599,60800.0
2005-12-27 12:10:00,26.86,26.88,26.78,26.87,82200.0,17.3599,17.3728,17.3082,17.3664,82200.0
2005-12-27 12:20:00,26.88,26.93,26.88,26.91,98400.0,17.3728,17.4052,17.3728,17.3922,98400.0
2005-12-27 12:30:00,26.91,26.92,26.83,26.87,61200.0,17.3922,17.3987,17.3405,17.3664,61200.0
2005-12-27 12:40:00,26.85,26.88,26.84,26.88,24000.0,17.3535,17.3728,17.347,17.3728,24000.0
2005-12-27 12:50:00,26.88,26.9,26.86,26.88,32000.0,17.3728,17.3858,17.3599,17.3728,32000.0
2005-12-27 13:00:00,26.88,26.98,26.87,26.98,48200.0,17.3728,17.4375,17.3664,17.4375,48200.0
2005-12-27 13:10:00,26.98,27.05,26.98,27.04,102800.0,17.4375,17.4827,17.4375,17.4763,102800.0
2005-12-27 13:20:00,27.04,27.05,26.95,27.0,131400.0,17.4763,17.4827,17.4181,17.4504,131400.0
2005-12-27 13:30:00,27.0,27.01,26.92,27.0,58600.0,17.4504,17.4569,17.3987,17.4504,58600.0
2005-12-27 13:40:00,27.0,27.0,26.93,27.0,96400.0,17.4504,17.4504,17.4052,17.4504,96400.0
2005-12-27 13:50:00,27.0,27.0,26.9,26.96,81400.0,17.4504,17.4504,17.3858,17.4245,81400.0
2005-12-27 14:00:00,26.96,27.0,26.95,27.0,84400.0,17.4245,17.4504,17.4181,17.4504,84400.0
2005-12-27 14:10:00,27.0,27.02,26.98,27.01,31200.0,17.4504,17.4633,17.4375,17.4569,31200.0
2005-12-27 14:20:00,27.0,27.0,26.95,26.96,39600.0,17.4504,17.4504,17.4181,17.4245,39600.0
2005-12-27 14:30:00,26.97,27.0,26.96,27.0,36800.0,17.431,17.4504,17.4245,17.4504,36800.0
2005-12-27 14:40:00,27.0,27.01,26.95,26.96,18400.0,17.4504,17.4569,17.4181,17.4245,18400.0
2005-12-27 14:50:00,26.97,26.97,26.88,26.9,41600.0,17.431,17.431,17.3728,17.3858,41600.0
2005-12-27 15:00:00,26.89,26.89,26.82,26.85,93000.0,17.3793,17.3793,17.3341,17.3535,93000.0
2005-12-27 15:10:00,26.85,26.85,26.75,26.77,142800.0,17.3535,17.3535,17.2888,17.3017,142800.0
2005-12-27 15:20:00,26.77,26.86,26.77,26.8,79800.0,17.3017,17.3599,17.3017,17.3211,79800.0
2005-12-27 15:30:00,26.8,26.84,26.75,26.8,197400.0,17.3211,17.347,17.2888,17.3211,197400.0
2005-12-27 15:40:00,26.82,26.82,26.7,26.73,183000.0,17.3341,17.3341,17.2565,17.2759,183000.0
2005-12-27 15:50:00,26.72,26.75,26.71,26.73,131000.0,17.2694,17.2888,17.263,17.2759,131000.0
2005-12-28 09:30:00,27.21,27.44,27.14,27.29,169200.0,17.5861,17.7348,17.5409,17.6378,169200.0
2005-12-28 09:40:00,27.28,27.29,26.96,27.12,300000.0,17.6314,17.6378,17.4245,17.528,300000.0
2005-12-28 09:50:00,27.13,27.25,27.1,27.25,267400.0,17.5344,17.612,17.515,17.612,267400.0
2005-12-28 10:00:00,27.24,27.5,27.18,27.47,301000.0,17.6055,17.7736,17.5667,17.7542,301000.0
2005-12-28 10:10:00,27.47,27.6,27.4,27.54,247000.0,17.7542,17.8382,17.7089,17.7994,247000.0
2005-12-28 10:20:00,27.53,27.55,27.39,27.47,103400.0,17.7929,17.8059,17.7025,17.7542,103400.0
2005-12-28 10:30:00,27.47,27.47,27.31,27.31,89000.0,17.7542,17.7542,17.6508,17.6508,89000.0
2005-12-28 10:40:00,27.3,27.34,27.23,27.27,94200.0,17.6443,17.6701,17.5991,17.6249,94200.0
2005-12-28 10:50:00,27.27,27.3,27.23,27.23,67600.0,17.6249,17.6443,17.5991,17.5991,67600.0
2005-12-28 11:00:00,27.25,27.37,27.24,27.33,35400.0,17.612,17.6895,17.6055,17.6637,35400.0
2005-12-28 11:10:00,27.34,27.45,27.34,27.42,69400.0,17.6701,17.7412,17.6701,17.7218,69400.0
2005-12-28 11:20:00,27.42,27.53,27.42,27.48,68200.0,17.7218,17.7929,17.7218,17.7606,68200.0
2005-12-28 11:30:00,27.48,27.5,27.45,27.5,24000.0,17.7606,17.7736,17.7412,17.7736,24000.0
2005-12-28 11:40:00,27.5,27.53,27.42,27.45,42800.0,17.7736,17.7929,17.7218,17.7412,42800.0
2005-12-28 11:50:00,27.45,27.5,27.43,27.46,18600.0,17.7412,17.7736,17.7283,17.7477,18600.0
2005-12-28 12:00:00,27.48,27.49,27.35,27.36,34800.0,17.7606,17.7671,17.6766,17.6831,34800.0
2005-12-28 12:10:00,27.36,27.4,27.33,27.38,17000.0,17.6831,17.7089,17.6637,17.696,17000.0
2005-12-28 12:20:00,27.38,27.43,27.35,27.42,23800.0,17.696,17.7283,17.6766,17.7218,23800.0
2005-12-28 12:30:00,27.42,27.46,27.41,27.43,11000.0,17.7218,17.7477,17.7154,17.7283,11000.0
2005-12-28 12:40:00,27.43,27.46,27.38,27.44,34800.0,17.7283,17.7477,17.696,17.7348,34800.0
2005-12-28 12:50:00,27.43,27.43,27.39,27.43,20400.0,17.7283,17.7283,17.7025,17.7283,20400.0
2005-12-28 13:00:00,27.43,27.49,27.41,27.49,48200.0,17.7283,17.7671,17.7154,17.7671,48200.0
2005-12-28 13:10:00,27.48,27.49,27.43,27.43,35600.0,17.7606,17.7671,17.7283,17.7283,35600.0
2005-12-28 13:20:00,27.44,27.44,27.39,27.43,21400.0,17.7348,17.7348,17.7025,17.7283,21400.0
2005-12-28 13:30:00,27.43,27.47,27.42,27.47,19400.0,17.7283,17.7542,17.7218,17.7542,19400.0
2005-12-28 13:40:00,27.47,27.5,27.41,27.46,43000.0,17.7542,17.7736,17.7154,17.7477,43000.0
2005-12-28 13:50:00,27.46,27.47,27.43,27.46,23200.0,17.7477,17.7542,17.7283,17.7477,23200.0
2005-12-28 14:00:00,27.47,27.47,27.43,27.46,14800.0,17.7542,17.7542,17.7283,17.7477,14800.0
2005-12-28 14:10:00,27.46,27.48,27.45,27.46,36800.0,17.7477,17.7606,17.7412,17.7477,36800.0
2005-12-28 14:20:00,27.47,27.5,27.46,27.47,32400.0,17.7542,17.7736,17.7477,17.7542,32400.0
2005-12-28 14:30:00,27.48,27.53,27.48,27.5,54200.0,17.7606,17.7929,17.7606,17.7736,54200.0
2005-12-28 14:40:00,27.5,27.54,27.49,27.53,20000.0,17.7736,17.7994,17.7671,17.7929,20000.0
2005-12-28 14:50:00,27.54,27.56,27.49,27.5,48400.0,17.7994,17.8123,17.7671,17.7736,48400.0
2005-12-28 15:00:00,27.5,27.52,27.46,27.49,57600.0,17.7736,17.7865,17.7477,17.7671,57600.0
2005-12-28 15:10:00,27.49,27.57,27.49,27.56,77800.0,17.7671,17.8188,17.7671,17.8123,77800.0
2005-12-28 15:20:00,27.56,27.58,27.56,27.57,53800.0,17.8123,17.8253,17.8123,17.8188,53800.0
2005-12-28 15:30:00,27.57,27.58,27.47,27.48,87600.0,17.8188,17.8253,17.7542,17.7606,87600.0
2005-12-28 15:40:00,27.48,27.48,27.43,27.43,91200.0,17.7606,17.7606,17.7283,17.7283,91200.0
2005-12-28 15:50:00,27.45,27.47,27.41,27.46,206800.0,17.7412,17.7542,17.7154,17.7477,206800.0
2005-12-29 09:30:00,27.4,27.57,27.34,27.43,199000.0,17.7089,17.8188,17.6701,17.7283,199000.0
2005-12-29 09:40:00,27.46,27.46,27.31,27.34,203200.0,17.7477,17.7477,17.6508,17.6701,203200.0
2005-12-29 09:50:00,27.39,27.42,27.24,27.25,55400.0,17.7025,17.7218,17.6055,17.612,55400.0
2005-12-29 10:00:00,27.3,27.31,27.19,27.21,82800.0,17.6443,17.6508,17.5732,17.5861,82800.0
2005-12-29 10:10:00,27.21,27.25,27.17,27.19,63600.0,17.5861,17.612,17.5603,17.5732,63600.0
2005-12-29 10:20:00,27.18,27.18,27.02,27.14,115000.0,17.5667,17.5667,17.4633,17.5409,115000.0
2005-12-29 10:30:00,27.14,27.23,27.13,27.13,71800.0,17.5409,17.5991,17.5344,17.5344,71800.0
2005-12-29 10:40:00,27.13,27.22,27.08,27.2,45600.0,17.5344,17.5926,17.5021,17.5797,45600.0
2005-12-29 10:50:00,27.2,27.31,27.2,27.26,106200.0,17.5797,17.6508,17.5797,17.6184,106200.0
2005-12-29 11:00:00,27.26,27.41,27.26,27.41,85000.0,17.6184,17.7154,17.6184,17.7154,85000.0
2005-12-29 11:10:00,27.42,27.5,27.38,27.48,58400.0,17.7218,17.7736,17.696,17.7606,58400.0
2005-12-29 11:20:00,27.47,27.55,27.47,27.52,59800.0,17.7542,17.8059,17.7542,17.7865,59800.0
2005-12-29 11:30:00,27.52,27.55,27.49,27.54,64800.0,17.7865,17.8059,17.7671,17.7994,64800.0
2005-12-29 11:40:00,27.55,27.6,27.55,27.56,50800.0,17.8059,17.8382,17.8059,17.8123,50800.0
2005-12-29 11:50:00,27.56,27.63,27.55,27.61,44800.0,17.8123,17.8576,17.8059,17.8446,44800.0
2005-12-29 12:00:00,27.6,27.63,27.58,27.63,47800.0,17.8382,17.8576,17.8253,17.8576,47800.0
2005-12-29 12:10:00,27.62,27.62,27.56,27.57,50800.0,17.8511,17.8511,17.8123,17.8188,50800.0
2005-12-29 12:20:00,27.57,27.6,27.53,27.54,17200.0,17.8188,17.8382,17.7929,17.7994,17200.0
2005-12-29 12:30:00,27.55,27.55,27.5,27.5,13600.0,17.8059,17.8059,17.7736,17.7736,13600.0
2005-12-29 12:40:00,27.5,27.5,27.49,27.49,22200.0,17.7736,17.7736,17.7671,17.7671,22200.0
2005-12-29 12:50:00,27.48,27.51,27.48,27.49,24000.0,17.7606,17.78,17.7606,17.7671,24000.0
2005-12-29 13:00:00,27.5,27.53,27.49,27.5,20600.0,17.7736,17.7929,17.7671,17.7736,20600.0
2005-12-29 13:10:00,27.49,27.5,27.43,27.43,16200.0,17.7671,17.7736,17.7283,17.7283,16200.0
2005-12-29 13:20:00,27.43,27.43,27.4,27.41,14800.0,17.7283,17.7283,17.7089,17.7154,14800.0
2005-12-29 13:30:00,27.41,27.43,27.41,27.43,17000.0,17.7154,17.7283,17.7154,17.7283,17000.0
2005-12-29 13:40:00,27.43,27.57,27.43,27.54,39200.0,17.7283,17.8188,17.7283,17.7994,39200.0
2005-12-29 13:50:00,27.56,27.57,27.52,27.57,14400.0,17.8123,17.8188,17.7865,17.8188,14400.0
2005-12-29 14:00:00,27.57,27.67,27.57,27.67,49800.0,17.8188,17.8834,17.8188,17.8834,49800.0
2005-12-29 14:10:00,27.67,27.7,27.66,27.67,44000.0,17.8834,17.9028,17.877,17.8834,44000.0
2005-12-29 14:20:00,27.68,27.71,27.67,27.67,39600.0,17.8899,17.9093,17.8834,17.8834,39600.0
2005-12-29 14:30:00,27.68,27.68,27.62,27.63,30400.0,17.8899,17.8899,17.8511,17.8576,30400.0
2005-12-29 14:40:00,27.63,27.67,27.63,27.64,58600.0,17.8576,17.8834,17.8576,17.864,58600.0
2005-12-29 14:50:00,27.64,27.66,27.63,27.65,30400.0,17.864,17.877,17.8576,17.8705,30400.0
2005-12-29 15:00:00,27.65,27.67,27.55,27.56,49800.0,17.8705,17.8834,17.8059,17.8123,49800.0
2005-12-29 15:10:00,27.57,27.58,27.43,27.5,84000.0,17.8188,17.8253,17.7283,17.7736,84000.0
2005-12-29 15:20:00,27.5,27.58,27.49,27.52,111800.0,17.7736,17.8253,17.7671,17.7865,111800.0
2005-12-29 15:30:00,27.51,27.55,27.49,27.54,52000.0,17.78,17.8059,17.7671,17.7994,52000.0
2005-12-29 15:40:00,27.53,27.58,27.48,27.56,43600.0,17.7929,17.8253,17.7606,17.8123,43600.0
2005-12-29 15:50:00,27.56,27.61,27.56,27.57,110000.0,17.8123,17.8446,17.8123,17.8188,110000.0
2005-12-30 09:30:00,27.2,27.22,27.09,27.18,140000.0,17.5797,17.5926,17.5086,17.5667,140000.0
2005-12-30 09:40:00,27.16,27.27,27.13,27.19,58800.0,17.5538,17.6249,17.5344,17.5732,58800.0
2005-12-30 09:50:00,27.2,27.24,27.12,27.14,57000.0,17.5797,17.6055,17.528,17.5409,57000.0
2005-12-30 10:00:00,27.14,27.15,27.01,27.11,87800.0,17.5409,17.5473,17.4569,17.5215,87800.0
2005-12-30 10:10:00,27.1,27.14,27.04,27.13,61600.0,17.515,17.5409,17.4763,17.5344,61600.0
2005-12-30 10:20:00,27.09,27.19,27.06,27.17,61400.0,17.5086,17.5732,17.4892,17.5603,61400.0
2005-12-30 10:30:00,27.17,27.2,27.14,27.18,31200.0,17.5603,17.5797,17.5409,17.5667,31200.0
2005-12-30 10:40:00,27.18,27.19,27.12,27.13,34600.0,17.5667,17.5732,17.528,17.5344,34600.0
2005-12-30 10:50:00,27.13,27.16,27.09,27.11,31600.0,17.5344,17.5538,17.5086,17.5215,31600.0
2005-12-30 11:00:00,27.11,27.12,27.06,27.09,31400.0,17.5215,17.528,17.4892,17.5086,31400.0
2005-12-30 11:10:00,27.1,27.15,27.07,27.1,34400.0,17.515,17.5473,17.4956,17.515,34400.0
2005-12-30 11:20:00,27.1,27.15,27.07,27.11,37000.0,17.515,17.5473,17.4956,17.5215,37000.0
2005-12-30 11:30:00,27.11,27.12,27.05,27.07,37400.0,17.5215,17.528,17.4827,17.4956,37400.0
2005-12-30 11:40:00,27.07,27.1,27.02,27.02,52800.0,17.4956,17.515,17.4633,17.4633,52800.0
2005-12-30 11:50:00,27.02,27.03,26.93,26.94,58800.0,17.4633,17.4698,17.4052,17.4116,58800.0
2005-12-30 12:00:00,26.94,26.94,26.86,26.93,82800.0,17.4116,17.4116,17.3599,17.4052,82800.0
2005-12-30 12:10:00,26.93,26.99,26.9,26.9,39800.0,17.4052,17.4439,17.3858,17.3858,39800.0
2005-12-30 12:20:00,26.91,26.95,26.88,26.88,22800.0,17.3922,17.4181,17.3728,17.3728,22800.0
2005-12-30 12:30:00,26.88,26.92,26.86,26.92,26800.0,17.3728,17.3987,17.3599,17.3987,26800.0
2005-12-30 12:40:00,26.92,27.03,26.92,26.95,40200.0,17.3987,17.4698,17.3987,17.4181,40200.0
2005-12-30 12:50:00,26.95,26.97,26.91,26.93,27600.0,17.4181,17.431,17.3922,17.4052,27600.0
2005-12-30 13:00:00,26.94,26.98,26.93,26.96,20600.0,17.4116,17.4375,17.4052,17.4245,20600.0
2005-12-30 13:10:00,26.96,26.96,26.88,26.88,17200.0,17.4245,17.4245,17.3728,17.3728,17200.0
2005-12-30 13:20:00,26.89,26.91,26.88,26.88,27400.0,17.3793,17.3922,17.3728,17.3728,27400.0
2005-12-30 13:30:00,26.88,26.89,26.86,26.88,22600.0,17.3728,17.3793,17.3599,17.3728,22600.0
2005-12-30 13:40:00,26.88,26.93,26.88,26.92,26400.0,17.3728,17.4052,17.3728,17.3987,26400.0
2005-12-30 13:50:00,26.92,26.92,26.86,26.92,22400.0,17.3987,17.3987,17.3599,17.3987,22400.0
2005-12-30 14:00:00,26.91,27.0,26.91,27.0,23800.0,17.3922,17.4504,17.3922,17.4504,23800.0
2005-12-30 14:10:00,27.0,27.01,26.97,26.98,25000.0,17.4504,17.4569,17.431,17.4375,25000.0
2005-12-30 14:20:00,26.97,26.97,26.91,26.93,32200.0,17.431,17.431,17.3922,17.4052,32200.0
2005-12-30 14:30:00,26.93,26.95,26.92,26.95,30400.0,17.4052,17.4181,17.3987,17.4181,30400.0
2005-12-30 14:40:00,26.96,26.96,26.93,26.93,23000.0,17.4245,17.4245,17.4052,17.4052,23000.0
2005-12-30 14:50:00,26.93,26.98,26.89,26.97,46400.0,17.4052,17.4375,17.3793,17.431,46400.0
2005-12-30 15:00:00,26.97,26.98,26.92,26.93,36000.0,17.431,17.4375,17.3987,17.4052,36000.0
2005-12-30 15:10:00,26.93,26.97,26.92,26.95,40800.0,17.4052,17.431,17.3987,17.4181,40800.0
2005-12-30 15:20:00,26.96,27.0,26.95,26.99,47200.0,17.4245,17.4504,17.4181,17.4439,47200.0
2005-12-30 15:30:00,26.98,26.98,26.93,26.93,40800.0,17.4375,17.4375,17.4052,17.4052,40800.0
2005-12-30 15:40:00,26.94,26.96,26.93,26.94,72800.0,17.4116,17.4245,17.4052,17.4116,72800.0
2005-12-30 15:50:00,26.94,26.95,26.86,26.9,210400.0,17.4116,17.4181,17.3599,17.3858,210400.0
2006-01-03 09:30:00,27.15,27.2,27.03,27.1,194800.0,17.5473,17.5797,17.4698,17.515,194800.0
2006-01-03 09:40:00,27.1,27.29,27.03,27.22,538000.0,17.515,17.6378,17.4698,17.5926,538000.0
2006-01-03 09:50:00,27.22,27.28,27.21,27.25,227000.0,17.5926,17.6314,17.5861,17.612,227000.0
2006-01-03 10:00:00,27.25,27.32,27.21,27.25,237400.0,17.612,17.6572,17.5861,17.612,237400.0
2006-01-03 10:10:00,27.24,27.34,27.23,27.3,249200.0,17.6055,17.6701,17.5991,17.6443,249200.0
2006-01-03 10:20:00,27.3,27.3,27.18,27.23,350200.0,17.6443,17.6443,17.5667,17.5991,350200.0
2006-01-03 10:30:00,27.2,27.28,27.18,27.21,281400.0,17.5797,17.6314,17.5667,17.5861,281400.0
2006-01-03 10:40:00,27.2,27.28,27.18,27.27,257400.0,17.5797,17.6314,17.5667,17.6249,257400.0
2006-01-03 10:50:00,27.28,27.34,27.25,27.31,644800.0,17.6314,17.6701,17.612,17.6508,644800.0
2006-01-03 11:00:00,27.31,27.36,27.3,27.35,140200.0,17.6508,17.6831,17.6443,17.6766,140200.0
2006-01-03 11:10:00,27.35,27.41,27.3,27.38,208400.0,17.6766,17.7154,17.6443,17.696,208400.0
2006-01-03 11:20:00,27.38,27.38,27.3,27.34,571400.0,17.696,17.696,17.6443,17.6701,571400.0
2006-01-03 11:30:00,27.33,27.35,27.33,27.34,396600.0,17.6637,17.6766,17.6637,17.6701,396600.0
2006-01-03 11:40:00,27.34,27.35,27.33,27.35,89000.0,17.6701,17.6766,17.6637,17.6766,89000.0
2006-01-03 11:50:00,27.34,27.35,27.34,27.35,140000.0,17.6701,17.6766,17.6701,17.6766,140000.0
2006-01-03 12:00:00,27.35,27.36,27.33,27.35,286000.0,17.6766,17.6831,17.6637,17.6766,286000.0
2006-01-03 12:10:00,27.35,27.36,27.31,27.32,145000.0,17.6766,17.6831,17.6508,17.6572,145000.0
2006-01-03 12:20:00,27.32,27.35,27.3,27.34,83600.0,17.6572,17.6766,17.6443,17.6701,83600.0
2006-01-03 12:30:00,27.34,27.35,27.3,27.35,132000.0,17.6701,17.6766,17.6443,17.6766,132000.0
2006-01-03 12:40:00,27.34,27.34,27.32,27.34,212600.0,17.6701,17.6701,17.6572,17.6701,212600.0
2006-01-03 12:50:00,27.34,27.34,27.28,27.31,160800.0,17.6701,17.6701,17.6314,17.6508,160800.0
2006-01-03 13:00:00,27.32,27.34,27.32,27.34,115800.0,17.6572,17.6701,17.6572,17.6701,115800.0
2006-01-03 13:10:00,27.34,27.34,27.32,27.32,66400.0,17.6701,17.6701,17.6572,17.6572,66400.0
2006-01-03 13:20:00,27.33,27.36,27.31,27.35,179200.0,17.6637,17.6831,17.6508,17.6766,179200.0
2006-01-03 13:30:00,27.35,27.49,27.35,27.49,216600.0,17.6766,17.7671,17.6766,17.7671,216600.0
2006-01-03 13:40:00,27.48,27.7,27.47,27.68,238400.0,17.7606,17.9028,17.7542,17.8899,238400.0
2006-01-03 13:50:00,27.68,27.72,27.64,27.65,93400.0,17.8899,17.9157,17.864,17.8705,93400.0
2006-01-03 14:00:00,27.65,27.84,27.65,27.84,180200.0,17.8705,17.9933,17.8705,17.9933,180200.0
2006-01-03 14:10:00,27.84,27.91,27.79,27.9,163200.0,17.9933,18.0385,17.961,18.0321,163200.0
2006-01-03 14:20:00,27.9,27.96,27.83,27.95,160000.0,18.0321,18.0709,17.9868,18.0644,160000.0
2006-01-03 14:30:00,27.95,28.03,27.95,28.03,195800.0,18.0644,18.1161,18.0644,18.1161,195800.0
2006-01-03 14:40:00,28.04,28.09,28.03,28.07,150600.0,18.1226,18.1549,18.1161,18.142,150600.0
2006-01-03 14:50:00,28.09,28.1,28.03,28.05,159400.0,18.1549,18.1613,18.1161,18.129,159400.0
2006-01-03 15:00:00,28.06,28.16,28.05,28.11,204000.0,18.1355,18.2001,18.129,18.1678,204000.0
2006-01-03 15:10:00,28.11,28.11,28.05,28.07,193600.0,18.1678,18.1678,18.129,18.142,193600.0
2006-01-03 15:20:00,28.06,28.11,28.02,28.04,264000.0,18.1355,18.1678,18.1096,18.1226,264000.0
2006-01-03 15:30:00,28.04,28.19,28.04,28.15,183600.0,18.1226,18.2195,18.1226,18.1937,183600.0
2006-01-03 15:40:00,28.14,28.25,28.14,28.23,207600.0,18.1872,18.2583,18.1872,18.2454,207600.0
2006-01-03 15:50:00,28.22,28.27,28.2,28.23,404200.0,18.2389,18.2712,18.226,18.2454,404200.0
2006-01-04 09:30:00,28.69,28.74,28.51,28.74,427000.0,18.5427,18.575,18.4263,18.575,427000.0
2006-01-04 09:40:00,28.74,28.85,28.66,28.75,328600.0,18.575,18.6461,18.5233,18.5814,328600.0
2006-01-04 09:50:00,28.73,28.86,28.61,28.85,333400.0,18.5685,18.6525,18.491,18.6461,333400.0
2006-01-04 10:00:00,28.85,29.06,28.83,29.05,356200.0,18.6461,18.7818,18.6331,18.7753,356200.0
2006-01-04 10:10:00,29.05,29.06,28.79,28.82,344000.0,18.7753,18.7818,18.6073,18.6267,344000.0
2006-01-04 10:20:00,28.83,28.93,28.81,28.84,365200.0,18.6331,18.6978,18.6202,18.6396,365200.0
2006-01-04 10:30:00,28.84,28.9,28.72,28.86,313800.0,18.6396,18.6784,18.5621,18.6525,313800.0
2006-01-04 10:40:00,28.86,29.09,28.81,29.05,582200.0,18.6525,18.8012,18.6202,18.7753,582200.0
2006-01-04 10:50:00,29.05,29.25,29.05,29.16,643400.0,18.7753,18.9046,18.7753,18.8464,643400.0
2006-01-04 11:00:00,29.18,29.23,29.05,29.2,230200.0,18.8594,18.8917,18.7753,18.8723,230200.0
2006-01-04 11:10:00,29.21,29.41,29.15,29.33,475400.0,18.8787,19.008,18.84,18.9563,475400.0
2006-01-04 11:20:00,29.31,29.62,29.31,29.5,495200.0,18.9434,19.1437,18.9434,19.0662,495200.0
2006-01-04 11:30:00,29.5,29.7,29.43,29.66,426400.0,19.0662,19.1954,19.0209,19.1696,426400.0
2006-01-04 11:40:00,29.66,29.82,29.65,29.82,292000.0,19.1696,19.273,19.1631,19.273,292000.0
2006-01-04 11:50:00,29.78,29.83,29.75,29.83,201400.0,19.2471,19.2795,19.2278,19.2795,201400.0
2006-01-04 12:00:00,29.82,29.9,29.79,29.87,237000.0,19.273,19.3247,19.2536,19.3053,237000.0
2006-01-04 12:10:00,29.86,29.94,29.77,29.81,329200.0,19.2988,19.3506,19.2407,19.2665,329200.0
2006-01-04 12:20:00,29.81,29.82,29.69,29.78,293200.0,19.2665,19.273,19.189,19.2471,293200.0
2006-01-04 12:30:00,29.78,29.8,29.66,29.66,242200.0,19.2471,19.2601,19.1696,19.1696,242200.0
2006-01-04 12:40:00,29.67,29.77,29.65,29.75,147000.0,19.176,19.2407,19.1631,19.2278,147000.0
2006-01-04 12:50:00,29.75,29.75,29.64,29.66,170200.0,19.2278,19.2278,19.1567,19.1696,170200.0
2006-01-04 13:00:00,29.66,29.67,29.52,29.55,222400.0,19.1696,19.176,19.0791,19.0985,222400.0
2006-01-04 13:10:00,29.56,29.57,29.43,29.43,228400.0,19.105,19.1114,19.0209,19.0209,228400.0
2006-01-04 13:20:00,29.45,29.48,29.42,29.47,134200.0,19.0339,19.0533,19.0145,19.0468,134200.0
2006-01-04 13:30:00,29.47,29.53,29.39,29.42,147200.0,19.0468,19.0856,18.9951,19.0145,147200.0
2006-01-04 13:40:00,29.45,29.61,29.42,29.6,126200.0,19.0339,19.1373,19.0145,19.1308,126200.0
2006-01-04 13:50:00,29.61,29.68,29.56,29.64,78200.0,19.1373,19.1825,19.105,19.1567,78200.0
2006-01-04 14:00:00,29.63,29.7,29.63,29.68,78200.0,19.1502,19.1954,19.1502,19.1825,78200.0
2006-01-04 14:10:00,29.68,29.68,29.52,29.61,147800.0,19.1825,19.1825,19.0791,19.1373,147800.0
2006-01-04 14:20:00,29.61,29.63,29.53,29.54,148000.0,19.1373,19.1502,19.0856,19.092,148000.0
2006-01-04 14:30:00,29.54,29.62,29.5,29.61,128400.0,19.092,19.1437,19.0662,19.1373,128400.0
2006-01-04 14:40:00,29.63,29.7,29.58,29.67,147000.0,19.1502,19.1954,19.1179,19.176,147000.0
2006-01-04 14:50:00,29.67,29.71,29.65,29.69,161000.0,19.176,19.2019,19.1631,19.189,161000.0
2006-01-04 15:00:00,29.68,29.77,29.67,29.77,176000.0,19.1825,19.2407,19.176,19.2407,176000.0
2006-01-04 15:10:00,29.77,29.81,29.75,29.79,139800.0,19.2407,19.2665,19.2278,19.2536,139800.0
2006-01-04 15:20:00,29.79,29.88,29.79,29.81,214000.0,19.2536,19.3118,19.2536,19.2665,214000.0
2006-01-04 15:30:00,29.82,29.86,29.76,29.8,249000.0,19.273,19.2988,19.2342,19.2601,249000.0
2006-01-04 15:40:00,29.8,29.86,29.75,29.82,351800.0,19.2601,19.2988,19.2278,19.273,351800.0
2006-01-04 15:50:00,29.82,29.86,29.79,29.86,375800.0,19.273,19.2988,19.2536,19.2988,375800.0
2006-01-05 09:30:00,29.5,29.63,29.35,29.42,464000.0,19.0662,19.1502,18.9692,19.0145,464000.0
2006-01-05 09:40:00,29.45,29.45,29.18,29.2,346600.0,19.0339,19.0339,18.8594,18.8723,346600.0
2006-01-05 09:50:00,29.22,29.25,29.04,29.16,275000.0,18.8852,18.9046,18.7689,18.8464,275000.0
2006-01-05 10:00:00,29.15,29.3,29.11,29.28,263400.0,18.84,18.9369,18.8141,18.924,263400.0
2006-01-05 10:10:00,29.27,29.3,29.2,29.2,205800.0,18.9175,18.9369,18.8723,18.8723,205800.0
2006-01-05 10:20:00,29.2,29.24,29.09,29.13,172000.0,18.8723,18.8981,18.8012,18.827,172000.0
2006-01-05 10:30:00,29.15,29.17,29.0,29.02,206600.0,18.84,18.8529,18.743,18.7559,206600.0
2006-01-05 10:40:00,29.0,29.0,28.84,28.98,217000.0,18.743,18.743,18.6396,18.7301,217000.0
2006-01-05 10:50:00,28.98,29.02,28.91,28.92,197000.0,18.7301,18.7559,18.6849,18.6913,197000.0
2006-01-05 11:00:00,28.92,29.01,28.88,29.01,135600.0,18.6913,18.7495,18.6655,18.7495,135600.0
2006-01-05 11:10:00,28.99,29.03,28.92,28.93,139200.0,18.7366,18.7624,18.6913,18.6978,139200.0
2006-01-05 11:20:00,28.93,29.11,28.9,29.09,160200.0,18.6978,18.8141,18.6784,18.8012,160200.0
2006-01-05 11:30:00,29.07,29.09,28.96,28.99,98800.0,18.7883,18.8012,18.7172,18.7366,98800.0
2006-01-05 11:40:00,28.98,29.04,28.91,28.92,115600.0,18.7301,18.7689,18.6849,18.6913,115600.0
2006-01-05 11:50:00,28.92,28.95,28.86,28.92,93000.0,18.6913,18.7107,18.6525,18.6913,93000.0
2006-01-05 12:00:00,28.93,28.99,28.9,28.99,73800.0,18.6978,18.7366,18.6784,18.7366,73800.0
2006-01-05 12:10:00,28.99,29.02,28.93,28.99,55200.0,18.7366,18.7559,18.6978,18.7366,55200.0
2006-01-05 12:20:00,28.98,29.03,28.97,29.0,80000.0,18.7301,18.7624,18.7236,18.743,80000.0
2006-01-05 12:30:00,29.0,29.05,28.98,29.0,66800.0,18.743,18.7753,18.7301,18.743,66800.0
2006-01-05 12:40:00,29.0,29.0,28.9,28.92,53800.0,18.743,18.743,18.6784,18.6913,53800.0
2006-01-05 12:50:00,28.91,28.92,28.8,28.81,88200.0,18.6849,18.6913,18.6138,18.6202,88200.0
2006-01-05 13:00:00,28.84,28.91,28.81,28.9,62600.0,18.6396,18.6849,18.6202,18.6784,62600.0
2006-01-05 13:10:00,28.89,28.91,28.83,28.83,69200.0,18.6719,18.6849,18.6331,18.6331,69200.0
2006-01-05 13:20:00,28.83,28.87,28.79,28.82,47800.0,18.6331,18.659,18.6073,18.6267,47800.0
2006-01-05 13:30:00,28.82,28.88,28.79,28.79,43400.0,18.6267,18.6655,18.6073,18.6073,43400.0
2006-01-05 13:40:00,28.79,28.85,28.79,28.83,37600.0,18.6073,18.6461,18.6073,18.6331,37600.0
2006-01-05 13:50:00,28.81,28.83,28.78,28.82,66400.0,18.6202,18.6331,18.6008,18.6267,66400.0
2006-01-05 14:00:00,28.82,28.82,28.72,28.73,109000.0,18.6267,18.6267,18.5621,18.5685,109000.0
2006-01-05 14:10:00,28.73,28.75,28.7,28.75,70200.0,18.5685,18.5814,18.5491,18.5814,70200.0
2006-01-05 14:20:00,28.74,28.76,28.64,28.67,145600.0,18.575,18.5879,18.5103,18.5297,145600.0
2006-01-05 14:30:00,28.67,28.74,28.66,28.68,63000.0,18.5297,18.575,18.5233,18.5362,63000.0
2006-01-05 14:40:00,28.69,28.75,28.64,28.75,70600.0,18.5427,18.5814,18.5103,18.5814,70600.0
2006-01-05 14:50:00,28.73,28.78,28.68,28.78,92200.0,18.5685,18.6008,18.5362,18.6008,92200.0
2006-01-05 15:00:00,28.77,28.78,28.71,28.76,78200.0,18.5944,18.6008,18.5556,18.5879,78200.0
2006-01-05 15:10:00,28.75,28.79,28.73,28.79,86200.0,18.5814,18.6073,18.5685,18.6073,86200.0
2006-01-05 15:20:00,28.79,28.89,28.78,28.89,178600.0,18.6073,18.6719,18.6008,18.6719,178600.0
2006-01-05 15:30:00,28.9,28.91,28.86,28.9,84800.0,18.6784,18.6849,18.6525,18.6784,84800.0
2006-01-05 15:40:00,28.88,28.96,28.88,28.92,211600.0,18.6655,18.7172,18.6655,18.6913,211600.0
2006-01-05 15:50:00,28.92,28.94,28.9,28.93,267400.0,18.6913,18.7042,18.6784,18.6978,267400.0
2006-01-06 09:30:00,29.55,29.75,29.3,29.51,379400.0,19.0985,19.2278,18.9369,19.0726,379400.0
2006-01-06 09:40:00,29.5,29.61,29.47,29.54,216600.0,19.0662,19.1373,19.0468,19.092,216600.0
2006-01-06 09:50:00,29.54,29.64,29.5,29.61,127600.0,19.092,19.1567,19.0662,19.1373,127600.0
2006-01-06 10:00:00,29.58,29.61,29.47,29.5,122600.0,19.1179,19.1373,19.0468,19.0662,122600.0
2006-01-06 10:10:00,29.5,29.54,29.48,29.53,273000.0,19.0662,19.092,19.0533,19.0856,273000.0
2006-01-06 10:20:00,29.54,29.62,29.49,29.57,120200.0,19.092,19.1437,19.0597,19.1114,120200.0
2006-01-06 10:30:00,29.56,29.61,29.54,29.61,110600.0,19.105,19.1373,19.092,19.1373,110600.0
2006-01-06 10:40:00,29.61,29.69,29.54,29.6,202600.0,19.1373,19.189,19.092,19.1308,202600.0
2006-01-06 10:50:00,29.61,29.7,29.53,29.56,168600.0,19.1373,19.1954,19.0856,19.105,168600.0
2006-01-06 11:00:00,29.56,29.58,29.46,29.47,739000.0,19.105,19.1179,19.0403,19.0468,739000.0
2006-01-06 11:10:00,29.46,29.49,29.41,29.48,114800.0,19.0403,19.0597,19.008,19.0533,114800.0
2006-01-06 11:20:00,29.47,29.55,29.43,29.48,107800.0,19.0468,19.0985,19.0209,19.0533,107800.0
2006-01-06 11:30:00,29.46,29.65,29.46,29.58,124000.0,19.0403,19.1631,19.0403,19.1179,124000.0
2006-01-06 11:40:00,29.58,29.63,29.57,29.58,60600.0,19.1179,19.1502,19.1114,19.1179,60600.0
2006-01-06 11:50:00,29.58,29.7,29.56,29.65,62600.0,19.1179,19.1954,19.105,19.1631,62600.0
2006-01-06 12:00:00,29.65,29.68,29.63,29.65,80000.0,19.1631,19.1825,19.1502,19.1631,80000.0
2006-01-06 12:10:00,29.65,29.68,29.58,29.63,63400.0,19.1631,19.1825,19.1179,19.1502,63400.0
2006-01-06 12:20:00,29.63,29.7,29.62,29.68,40400.0,19.1502,19.1954,19.1437,19.1825,40400.0
2006-01-06 12:30:00,29.67,29.68,29.6,29.65,45400.0,19.176,19.1825,19.1308,19.1631,45400.0
2006-01-06 12:40:00,29.64,29.7,29.62,29.68,54200.0,19.1567,19.1954,19.1437,19.1825,54200.0
2006-01-06 12:50:00,29.67,29.73,29.67,29.71,61400.0,19.176,19.2148,19.176,19.2019,61400.0
2006-01-06 13:00:00,29.7,29.79,29.69,29.75,100800.0,19.1954,19.2536,19.189,19.2278,100800.0
2006-01-06 13:10:00,29.74,29.86,29.74,29.85,154600.0,19.2213,19.2988,19.2213,19.2924,154600.0
2006-01-06 13:20:00,29.85,29.93,29.8,29.91,163600.0,19.2924,19.3441,19.2601,19.3312,163600.0
2006-01-06 13:30:00,29.91,29.97,29.86,29.93,84400.0,19.3312,19.3699,19.2988,19.3441,84400.0
2006-01-06 13:40:00,29.94,29.99,29.91,29.97,75000.0,19.3506,19.3829,19.3312,19.3699,75000.0
2006-01-06 13:50:00,29.97,30.04,29.85,29.88,269000.0,19.3699,19.4152,19.2924,19.3118,269000.0
2006-01-06 14:00:00,29.86,29.92,29.82,29.87,95200.0,19.2988,19.3376,19.273,19.3053,95200.0
2006-01-06 14:10:00,29.86,29.93,29.78,29.93,196400.0,19.2988,19.3441,19.2471,19.3441,196400.0
2006-01-06 14:20:00,29.93,29.94,29.89,29.91,95600.0,19.3441,19.3506,19.3182,19.3312,95600.0
2006-01-06 14:30:00,29.9,29.9,29.83,29.88,94400.0,19.3247,19.3247,19.2795,19.3118,94400.0
2006-01-06 14:40:00,29.89,29.97,29.89,29.9,124800.0,19.3182,19.3699,19.3182,19.3247,124800.0
2006-01-06 14:50:00,29.89,29.91,29.84,29.86,87000.0,19.3182,19.3312,19.2859,19.2988,87000.0
2006-01-06 15:00:00,29.85,29.87,29.8,29.83,180400.0,19.2924,19.3053,19.2601,19.2795,180400.0
2006-01-06 15:10:00,29.82,29.84,29.74,29.75,74200.0,19.273,19.2859,19.2213,19.2278,74200.0
2006-01-06 15:20:00,29.75,29.77,29.67,29.71,110200.0,19.2278,19.2407,19.176,19.2019,110200.0
2006-01-06 15:30:00,29.71,29.71,29.61,29.62,126400.0,19.2019,19.2019,19.1373,19.1437,126400.0
2006-01-06 15:40:00,29.63,29.65,29.49,29.5,209600.0,19.1502,19.1631,19.0597,19.0662,209600.0
2006-01-06 15:50:00,29.5,29.51,29.48,29.5,352800.0,19.0662,19.0726,19.0533,19.0662,352800.0
2006-01-09 09:30:00,29.59,29.6,29.38,29.42,218400.0,19.1243,19.1308,18.9886,19.0145,218400.0
2006-01-09 09:40:00,29.43,29.5,29.33,29.36,190400.0,19.0209,19.0662,18.9563,18.9757,190400.0
2006-01-09 09:50:00,29.37,29.37,29.2,29.32,225200.0,18.9822,18.9822,18.8723,18.9498,225200.0
2006-01-09 10:00:00,29.37,29.4,29.25,29.37,280200.0,18.9822,19.0015,18.9046,18.9822,280200.0
2006-01-09 10:10:00,29.37,29.4,29.33,29.4,265800.0,18.9822,19.0015,18.9563,19.0015,265800.0
2006-01-09 10:20:00,29.4,29.55,29.39,29.49,358400.0,19.0015,19.0985,18.9951,19.0597,358400.0
2006-01-09 10:30:00,29.49,29.53,29.4,29.46,134600.0,19.0597,19.0856,19.0015,19.0403,134600.0
2006-01-09 10:40:00,29.46,29.49,29.41,29.42,109000.0,19.0403,19.0597,19.008,19.0145,109000.0
2006-01-09 10:50:00,29.42,29.42,29.31,29.32,132000.0,19.0145,19.0145,18.9434,18.9498,132000.0
2006-01-09 11:00:00,29.32,29.39,29.28,29.28,110400.0,18.9498,18.9951,18.924,18.924,110400.0
2006-01-09 11:10:00,29.29,29.32,29.22,29.26,117000.0,18.9305,18.9498,18.8852,18.9111,117000.0
2006-01-09 11:20:00,29.26,29.32,29.22,29.31,125800.0,18.9111,18.9498,18.8852,18.9434,125800.0
2006-01-09 11:30:00,29.3,29.35,29.28,29.34,88000.0,18.9369,18.9692,18.924,18.9628,88000.0
2006-01-09 11:40:00,29.34,29.35,29.25,29.25,64200.0,18.9628,18.9692,18.9046,18.9046,64200.0
2006-01-09 11:50:00,29.27,29.4,29.22,29.4,124800.0,18.9175,19.0015,18.8852,19.0015,124800.0
2006-01-09 12:00:00,29.4,29.41,29.3,29.3,85600.0,19.0015,19.008,18.9369,18.9369,85600.0
2006-01-09 12:10:00,29.3,29.33,29.29,29.31,138000.0,18.9369,18.9563,18.9305,18.9434,138000.0
2006-01-09 12:20:00,29.3,29.32,29.27,29.29,169600.0,18.9369,18.9498,18.9175,18.9305,169600.0
2006-01-09 12:30:00,29.29,29.32,29.22,29.25,77400.0,18.9305,18.9498,18.8852,18.9046,77400.0
2006-01-09 12:40:00,29.25,29.34,29.25,29.28,72200.0,18.9046,18.9628,18.9046,18.924,72200.0
2006-01-09 12:50:00,29.3,29.35,29.25,29.34,101600.0,18.9369,18.9692,18.9046,18.9628,101600.0
2006-01-09 13:00:00,29.33,29.38,29.3,29.35,95800.0,18.9563,18.9886,18.9369,18.9692,95800.0
2006-01-09 13:10:00,29.34,29.41,29.33,29.4,105600.0,18.9628,19.008,18.9563,19.0015,105600.0
2006-01-09 13:20:00,29.41,29.47,29.4,29.46,92800.0,19.008,19.0468,19.0015,19.0403,92800.0
2006-01-09 13:30:00,29.46,29.59,29.46,29.56,148200.0,19.0403,19.1243,19.0403,19.105,148200.0
2006-01-09 13:40:00,29.56,29.57,29.46,29.49,84000.0,19.105,19.1114,19.0403,19.0597,84000.0
2006-01-09 13:50:00,29.5,29.55,29.45,29.5,121200.0,19.0662,19.0985,19.0339,19.0662,121200.0
2006-01-09 14:00:00,29.49,29.49,29.41,29.49,83600.0,19.0597,19.0597,19.008,19.0597,83600.0
2006-01-09 14:10:00,29.49,29.49,29.43,29.45,71800.0,19.0597,19.0597,19.0209,19.0339,71800.0
2006-01-09 14:20:00,29.45,29.47,29.4,29.43,74600.0,19.0339,19.0468,19.0015,19.0209,74600.0
2006-01-09 14:30:00,29.42,29.43,29.34,29.38,103400.0,19.0145,19.0209,18.9628,18.9886,103400.0
2006-01-09 14:40:00,29.37,29.39,29.24,29.25,136000.0,18.9822,18.9951,18.8981,18.9046,136000.0
2006-01-09 14:50:00,29.23,29.25,29.16,29.19,103200.0,18.8917,18.9046,18.8464,18.8658,103200.0
2006-01-09 15:00:00,29.19,29.2,29.14,29.18,98600.0,18.8658,18.8723,18.8335,18.8594,98600.0
2006-01-09 15:10:00,29.17,29.2,29.13,29.17,181800.0,18.8529,18.8723,18.827,18.8529,181800.0
2006-01-09 15:20:00,29.17,29.2,29.15,29.19,107000.0,18.8529,18.8723,18.84,18.8658,107000.0
2006-01-09 15:30:00,29.18,29.25,29.18,29.24,105000.0,18.8594,18.9046,18.8594,18.8981,105000.0
2006-01-09 15:40:00,29.24,29.3,29.23,29.28,106800.0,18.8981,18.9369,18.8917,18.924,106800.0
2006-01-09 15:50:00,29.28,29.29,29.23,29.29,215800.0,18.924,18.9305,18.8917,18.9305,215800.0
2006-01-10 09:30:00,28.03,28.45,28.03,28.4,533600.0,18.1161,18.3875,18.1161,18.3552,533600.0
2006-01-10 09:40:00,28.4,28.76,28.4,28.68,431600.0,18.3552,18.5879,18.3552,18.5362,431600.0
2006-01-10 09:50:00,28.66,28.99,28.65,28.93,377600.0,18.5233,18.7366,18.5168,18.6978,377600.0
2006-01-10 10:00:00,28.93,28.98,28.8,28.82,252000.0,18.6978,18.7301,18.6138,18.6267,252000.0
2006-01-10 10:10:00,28.82,28.95,28.77,28.93,330200.0,18.6267,18.7107,18.5944,18.6978,330200.0
2006-01-10 10:20:00,28.95,28.95,28.83,28.85,224000.0,18.7107,18.7107,18.6331,18.6461,224000.0
2006-01-10 10:30:00,28.86,29.42,28.86,29.28,455400.0,18.6525,19.0145,18.6525,18.924,455400.0
2006-01-10 10:40:00,29.27,29.33,29.2,29.24,339600.0,18.9175,18.9563,18.8723,18.8981,339600.0
2006-01-10 10:50:00,29.24,29.65,29.14,29.56,337400.0,18.8981,19.1631,18.8335,19.105,337400.0
2006-01-10 11:00:00,29.56,29.57,29.31,29.4,326000.0,19.105,19.1114,18.9434,19.0015,326000.0
2006-01-10 11:10:00,29.39,29.55,29.32,29.5,260200.0,18.9951,19.0985,18.9498,19.0662,260200.0
2006-01-10 11:20:00,29.5,29.55,29.38,29.41,177000.0,19.0662,19.0985,18.9886,19.008,177000.0
2006-01-10 11:30:00,29.41,29.63,29.38,29.52,135000.0,19.008,19.1502,18.9886,19.0791,135000.0
2006-01-10 11:40:00,29.52,29.96,29.5,29.86,253800.0,19.0791,19.3635,19.0662,19.2988,253800.0
2006-01-10 11:50:00,29.86,29.94,29.8,29.94,198400.0,19.2988,19.3506,19.2601,19.3506,198400.0
2006-01-10 12:00:00,29.91,30.34,29.9,30.27,626000.0,19.3312,19.6091,19.3247,19.5638,626000.0
2006-01-10 12:10:00,30.25,30.25,30.06,30.07,231000.0,19.5509,19.5509,19.4281,19.4346,231000.0
2006-01-10 12:20:00,30.08,30.17,30.06,30.13,156200.0,19.441,19.4992,19.4281,19.4734,156200.0
2006-01-10 12:30:00,30.13,30.21,30.13,30.21,85800.0,19.4734,19.5251,19.4734,19.5251,85800.0
2006-01-10 12:40:00,30.18,30.23,30.15,30.17,100800.0,19.5057,19.538,19.4863,19.4992,100800.0
2006-01-10 12:50:00,30.17,30.21,30.16,30.18,89800.0,19.4992,19.5251,19.4927,19.5057,89800.0
2006-01-10 13:00:00,30.19,30.22,30.08,30.16,163600.0,19.5121,19.5315,19.441,19.4927,163600.0
2006-01-10 13:10:00,30.16,30.42,30.13,30.36,297600.0,19.4927,19.6608,19.4734,19.622,297600.0
2006-01-10 13:20:00,30.36,30.47,30.34,30.37,234800.0,19.622,19.6931,19.6091,19.6285,234800.0
2006-01-10 13:30:00,30.39,30.45,30.3,30.3,246600.0,19.6414,19.6802,19.5832,19.5832,246600.0
2006-01-10 13:40:00,30.3,30.31,30.21,30.3,95400.0,19.5832,19.5897,19.5251,19.5832,95400.0
2006-01-10 13:50:00,30.29,30.34,30.23,30.24,75600.0,19.5768,19.6091,19.538,19.5444,75600.0
2006-01-10 14:00:00,30.25,30.26,30.14,30.16,174000.0,19.5509,19.5574,19.4798,19.4927,174000.0
2006-01-10 14:10:00,30.18,30.22,30.13,30.21,145800.0,19.5057,19.5315,19.4734,19.5251,145800.0
2006-01-10 14:20:00,30.21,30.23,30.06,30.1,133200.0,19.5251,19.538,19.4281,19.454,133200.0
2006-01-10 14:30:00,30.11,30.11,30.01,30.07,123600.0,19.4604,19.4604,19.3958,19.4346,123600.0
2006-01-10 14:40:00,30.08,30.18,30.06,30.11,136800.0,19.441,19.5057,19.4281,19.4604,136800.0
2006-01-10 14:50:00,30.11,30.17,30.08,30.11,113800.0,19.4604,19.4992,19.441,19.4604,113800.0
2006-01-10 15:00:00,30.11,30.19,30.09,30.09,102000.0,19.4604,19.5121,19.4475,19.4475,102000.0
2006-01-10 15:10:00,30.09,30.22,30.08,30.21,160800.0,19.4475,19.5315,19.441,19.5251,160800.0
2006-01-10 15:20:00,30.21,30.43,30.19,30.31,410000.0,19.5251,19.6672,19.5121,19.5897,410000.0
2006-01-10 15:30:00,30.31,30.48,30.31,30.38,293200.0,19.5897,19.6996,19.5897,19.6349,293200.0
2006-01-10 15:40:00,30.39,30.49,30.39,30.48,208800.0,19.6414,19.706,19.6414,19.6996,208800.0
2006-01-10 15:50:00,30.47,30.48,30.39,30.47,343200.0,19.6931,19.6996,19.6414,19.6931,343200.0
2006-01-11 09:30:00,30.7,30.72,30.24,30.51,318000.0,19.8417,19.8547,19.5444,19.719,318000.0
2006-01-11 09:40:00,30.5,30.75,30.48,30.68,327800.0,19.7125,19.8741,19.6996,19.8288,327800.0
2006-01-11 09:50:00,30.67,30.75,30.65,30.66,208600.0,19.8224,19.8741,19.8094,19.8159,208600.0
2006-01-11 10:00:00,30.65,30.68,30.43,30.47,140200.0,19.8094,19.8288,19.6672,19.6931,140200.0
2006-01-11 10:10:00,30.47,30.47,30.36,30.41,102800.0,19.6931,19.6931,19.622,19.6543,102800.0
2006-01-11 10:20:00,30.41,30.49,30.36,30.47,102000.0,19.6543,19.706,19.622,19.6931,102000.0
2006-01-11 10:30:00,30.47,30.48,30.18,30.22,147800.0,19.6931,19.6996,19.5057,19.5315,147800.0
2006-01-11 10:40:00,30.2,30.22,30.05,30.07,95400.0,19.5186,19.5315,19.4216,19.4346,95400.0
2006-01-11 10:50:00,30.05,30.1,29.97,30.1,174200.0,19.4216,19.454,19.3699,19.454,174200.0
2006-01-11 11:00:00,30.1,30.33,30.07,30.33,143800.0,19.454,19.6026,19.4346,19.6026,143800.0
2006-01-11 11:10:00,30.33,30.39,30.29,30.34,129400.0,19.6026,19.6414,19.5768,19.6091,129400.0
2006-01-11 11:20:00,30.35,30.42,30.31,30.42,100000.0,19.6155,19.6608,19.5897,19.6608,100000.0
2006-01-11 11:30:00,30.42,30.49,30.37,30.47,148800.0,19.6608,19.706,19.6285,19.6931,148800.0
2006-01-11 11:40:00,30.47,30.5,30.34,30.43,82200.0,19.6931,19.7125,19.6091,19.6672,82200.0
2006-01-11 11:50:00,30.44,30.53,30.38,30.4,99800.0,19.6737,19.7319,19.6349,19.6479,99800.0
2006-01-11 12:00:00,30.4,30.42,30.34,30.4,59800.0,19.6479,19.6608,19.6091,19.6479,59800.0
2006-01-11 12:10:00,30.4,30.49,30.36,30.42,56000.0,19.6479,19.706,19.622,19.6608,56000.0
2006-01-11 12:20:00,30.42,30.54,30.39,30.4,75800.0,19.6608,19.7383,19.6414,19.6479,75800.0
2006-01-11 12:30:00,30.4,30.42,30.29,30.33,91600.0,19.6479,19.6608,19.5768,19.6026,91600.0
2006-01-11 12:40:00,30.32,30.33,30.27,30.29,49200.0,19.5962,19.6026,19.5638,19.5768,49200.0
2006-01-11 12:50:00,30.31,30.35,30.3,30.33,39800.0,19.5897,19.6155,19.5832,19.6026,39800.0
2006-01-11 13:00:00,30.33,30.34,30.28,30.3,42600.0,19.6026,19.6091,19.5703,19.5832,42600.0
2006-01-11 13:10:00,30.31,30.35,30.3,30.33,48800.0,19.5897,19.6155,19.5832,19.6026,48800.0
2006-01-11 13:20:00,30.33,30.35,30.31,30.33,33800.0,19.6026,19.6155,19.5897,19.6026,33800.0
2006-01-11 13:30:00,30.34,30.34,30.27,30.27,53800.0,19.6091,19.6091,19.5638,19.5638,53800.0
2006-01-11 13:40:00,30.27,30.31,30.27,30.29,233400.0,19.5638,19.5897,19.5638,19.5768,233400.0
2006-01-11 13:50:00,30.28,30.3,30.18,30.27,136600.0,19.5703,19.5832,19.5057,19.5638,136600.0
2006-01-11 14:00:00,30.27,30.29,30.21,30.23,113400.0,19.5638,19.5768,19.5251,19.538,113400.0
2006-01-11 14:10:00,30.23,30.29,30.23,30.26,111200.0,19.538,19.5768,19.538,19.5574,111200.0
2006-01-11 14:20:00,30.25,30.29,30.25,30.26,31800.0,19.5509,19.5768,19.5509,19.5574,31800.0
2006-01-11 14:30:00,30.27,30.3,30.24,30.28,105400.0,19.5638,19.5832,19.5444,19.5703,105400.0
2006-01-11 14:40:00,30.27,30.33,30.26,30.3,159800.0,19.5638,19.6026,19.5574,19.5832,159800.0
2006-01-11 14:50:00,30.3,30.35,30.25,30.31,77600.0,19.5832,19.6155,19.5509,19.5897,77600.0
2006-01-11 15:00:00,30.32,30.32,30.26,30.27,142400.0,19.5962,19.5962,19.5574,19.5638,142400.0
2006-01-11 15:10:00,30.29,30.32,30.25,30.27,52200.0,19.5768,19.5962,19.5509,19.5638,52200.0
2006-01-11 15:20:00,30.28,30.32,30.28,30.29,78800.0,19.5703,19.5962,19.5703,19.5768,78800.0
2006-01-11 15:30:00,30.29,30.3,30.23,30.23,92200.0,19.5768,19.5832,19.538,19.538,92200.0
2006-01-11 15:40:00,30.23,30.24,30.18,30.22,180400.0,19.538,19.5444,19.5057,19.5315,180400.0
2006-01-11 15:50:00,30.19,30.2,30.1,30.17,347600.0,19.5121,19.5186,19.454,19.4992,347600.0
2006-01-12 09:30:00,29.84,30.18,29.84,30.16,228800.0,19.3878,19.6087,19.3878,19.5957,228800.0
2006-01-12 09:40:00,30.16,30.16,29.81,29.87,218800.0,19.5957,19.5957,19.3683,19.4073,218800.0
2006-01-12 09:50:00,29.85,29.91,29.75,29.83,239600.0,19.3943,19.4333,19.3293,19.3813,239600.0
2006-01-12 10:00:00,29.83,29.9,29.76,29.85,178600.0,19.3813,19.4268,19.3358,19.3943,178600.0
2006-01-12 10:10:00,29.87,30.17,29.86,30.13,161800.0,19.4073,19.6022,19.4008,19.5762,161800.0
2006-01-12 10:20:00,30.18,30.18,29.9,29.99,366000.0,19.6087,19.6087,19.4268,19.4853,366000.0
2006-01-12 10:30:00,30.02,30.06,29.83,29.91,186200.0,19.5048,19.5308,19.3813,19.4333,186200.0
2006-01-12 10:40:00,29.9,29.92,29.81,29.92,128000.0,19.4268,19.4398,19.3683,19.4398,128000.0
2006-01-12 10:50:00,29.96,30.03,29.92,30.03,181600.0,19.4658,19.5113,19.4398,19.5113,181600.0
2006-01-12 11:00:00,30.02,30.06,29.92,29.92,95600.0,19.5048,19.5308,19.4398,19.4398,95600.0
2006-01-12 11:10:00,29.9,29.98,29.87,29.96,124200.0,19.4268,19.4788,19.4073,19.4658,124200.0
2006-01-12 11:20:00,29.97,30.13,29.94,30.05,113200.0,19.4723,19.5762,19.4528,19.5243,113200.0
2006-01-12 11:30:00,30.05,30.16,30.0,30.13,73600.0,19.5243,19.5957,19.4918,19.5762,73600.0
2006-01-12 11:40:00,30.13,30.15,29.94,30.0,121000.0,19.5762,19.5892,19.4528,19.4918,121000.0
2006-01-12 11:50:00,30.0,30.1,29.95,30.05,105400.0,19.4918,19.5567,19.4593,19.5243,105400.0
2006-01-12 12:00:00,30.05,30.16,30.0,30.16,113000.0,19.5243,19.5957,19.4918,19.5957,113000.0
2006-01-12 12:10:00,30.15,30.15,29.93,29.93,256400.0,19.5892,19.5892,19.4463,19.4463,256400.0
2006-01-12 12:20:00,29.93,29.96,29.89,29.93,99200.0,19.4463,19.4658,19.4203,19.4463,99200.0
2006-01-12 12:30:00,29.92,29.95,29.9,29.94,68400.0,19.4398,19.4593,19.4268,19.4528,68400.0
2006-01-12 12:40:00,29.93,29.95,29.9,29.92,119000.0,19.4463,19.4593,19.4268,19.4398,119000.0
2006-01-12 12:50:00,29.92,29.92,29.88,29.88,54000.0,19.4398,19.4398,19.4138,19.4138,54000.0
2006-01-12 13:00:00,29.89,29.93,29.88,29.9,71200.0,19.4203,19.4463,19.4138,19.4268,71200.0
2006-01-12 13:10:00,29.91,29.93,29.9,29.93,31000.0,19.4333,19.4463,19.4268,19.4463,31000.0
2006-01-12 13:20:00,29.93,29.93,29.9,29.93,39000.0,19.4463,19.4463,19.4268,19.4463,39000.0
2006-01-12 13:30:00,29.93,29.95,29.9,29.91,31200.0,19.4463,19.4593,19.4268,19.4333,31200.0
2006-01-12 13:40:00,29.92,29.92,29.82,29.84,83600.0,19.4398,19.4398,19.3748,19.3878,83600.0
2006-01-12 13:50:00,29.83,29.83,29.7,29.72,72200.0,19.3813,19.3813,19.2969,19.3098,72200.0
2006-01-12 14:00:00,29.71,29.73,29.64,29.68,69600.0,19.3033,19.3163,19.2579,19.2839,69600.0
2006-01-12 14:10:00,29.66,29.68,29.43,29.46,209800.0,19.2709,19.2839,19.1214,19.1409,209800.0
2006-01-12 14:20:00,29.46,29.5,29.41,29.45,98200.0,19.1409,19.1669,19.1084,19.1344,98200.0
2006-01-12 14:30:00,29.45,29.46,29.4,29.43,96000.0,19.1344,19.1409,19.1019,19.1214,96000.0
2006-01-12 14:40:00,29.43,29.48,29.36,29.48,135800.0,19.1214,19.1539,19.0759,19.1539,135800.0
2006-01-12 14:50:00,29.48,29.58,29.46,29.57,74800.0,19.1539,19.2189,19.1409,19.2124,74800.0
2006-01-12 15:00:00,29.57,29.65,29.57,29.61,81600.0,19.2124,19.2644,19.2124,19.2384,81600.0
2006-01-12 15:10:00,29.61,29.61,29.54,29.6,90600.0,19.2384,19.2384,19.1929,19.2319,90600.0
2006-01-12 15:20:00,29.6,29.6,29.52,29.56,118800.0,19.2319,19.2319,19.1799,19.2059,118800.0
2006-01-12 15:30:00,29.56,29.61,29.55,29.55,114800.0,19.2059,19.2384,19.1994,19.1994,114800.0
2006-01-12 15:40:00,29.56,29.56,29.5,29.53,109200.0,19.2059,19.2059,19.1669,19.1864,109200.0
2006-01-12 15:50:00,29.53,29.6,29.47,29.58,158400.0,19.1864,19.2319,19.1474,19.2189,158400.0
2006-01-13 09:30:00,29.64,29.75,29.58,29.73,264000.0,19.2579,19.3293,19.2189,19.3163,264000.0
2006-01-13 09:40:00,29.73,29.93,29.61,29.71,228000.0,19.3163,19.4463,19.2384,19.3033,228000.0
2006-01-13 09:50:00,29.71,29.83,29.63,29.82,124800.0,19.3033,19.3813,19.2514,19.3748,124800.0
2006-01-13 10:00:00,29.83,29.86,29.68,29.73,119400.0,19.3813,19.4008,19.2839,19.3163,119400.0
2006-01-13 10:10:00,29.73,29.75,29.52,29.62,170400.0,19.3163,19.3293,19.1799,19.2449,170400.0
2006-01-13 10:20:00,29.62,29.68,29.59,29.64,52600.0,19.2449,19.2839,19.2254,19.2579,52600.0
2006-01-13 10:30:00,29.6,29.84,29.59,29.82,122600.0,19.2319,19.3878,19.2254,19.3748,122600.0
2006-01-13 10:40:00,29.83,29.88,29.77,29.86,172000.0,19.3813,19.4138,19.3423,19.4008,172000.0
2006-01-13 10:50:00,29.89,30.17,29.89,30.09,382600.0,19.4203,19.6022,19.4203,19.5502,382600.0
2006-01-13 11:00:00,30.1,30.24,29.97,30.21,210600.0,19.5567,19.6477,19.4723,19.6282,210600.0
2006-01-13 11:10:00,30.2,30.37,30.15,30.24,201600.0,19.6217,19.7322,19.5892,19.6477,201600.0
2006-01-13 11:20:00,30.23,30.27,30.13,30.18,92000.0,19.6412,19.6672,19.5762,19.6087,92000.0
2006-01-13 11:30:00,30.21,30.41,30.2,30.35,169000.0,19.6282,19.7582,19.6217,19.7192,169000.0
2006-01-13 11:40:00,30.34,30.43,30.29,30.35,158400.0,19.7127,19.7712,19.6802,19.7192,158400.0
2006-01-13 11:50:00,30.35,30.36,30.22,30.23,101600.0,19.7192,19.7257,19.6347,19.6412,101600.0
2006-01-13 12:00:00,30.25,30.38,30.14,30.18,107600.0,19.6542,19.7387,19.5827,19.6087,107600.0
2006-01-13 12:10:00,30.17,30.25,30.16,30.18,65600.0,19.6022,19.6542,19.5957,19.6087,65600.0
2006-01-13 12:20:00,30.17,30.18,30.11,30.11,77400.0,19.6022,19.6087,19.5632,19.5632,77400.0
2006-01-13 12:30:00,30.11,30.11,30.05,30.05,62600.0,19.5632,19.5632,19.5243,19.5243,62600.0
2006-01-13 12:40:00,30.05,30.1,29.97,30.06,88200.0,19.5243,19.5567,19.4723,19.5308,88200.0
2006-01-13 12:50:00,30.07,30.3,30.06,30.28,101400.0,19.5373,19.6867,19.5308,19.6737,101400.0
2006-01-13 13:00:00,30.28,30.28,30.18,30.19,64400.0,19.6737,19.6737,19.6087,19.6152,64400.0
2006-01-13 13:10:00,30.18,30.18,30.06,30.09,22600.0,19.6087,19.6087,19.5308,19.5502,22600.0
2006-01-13 13:20:00,30.1,30.19,30.1,30.19,25800.0,19.5567,19.6152,19.5567,19.6152,25800.0
2006-01-13 13:30:00,30.19,30.25,30.12,30.14,59200.0,19.6152,19.6542,19.5697,19.5827,59200.0
2006-01-13 13:40:00,30.15,30.16,30.06,30.08,38000.0,19.5892,19.5957,19.5308,19.5437,38000.0
2006-01-13 13:50:00,30.08,30.16,30.08,30.11,36800.0,19.5437,19.5957,19.5437,19.5632,36800.0
2006-01-13 14:00:00,30.14,30.17,30.11,30.14,18800.0,19.5827,19.6022,19.5632,19.5827,18800.0
2006-01-13 14:10:00,30.15,30.17,30.01,30.17,41400.0,19.5892,19.6022,19.4983,19.6022,41400.0
2006-01-13 14:20:00,30.16,30.23,30.15,30.18,33800.0,19.5957,19.6412,19.5892,19.6087,33800.0
2006-01-13 14:30:00,30.18,30.32,30.18,30.24,58600.0,19.6087,19.6997,19.6087,19.6477,58600.0
2006-01-13 14:40:00,30.22,30.29,30.21,30.27,34600.0,19.6347,19.6802,19.6282,19.6672,34600.0
2006-01-13 14:50:00,30.27,30.3,30.25,30.27,48000.0,19.6672,19.6867,19.6542,19.6672,48000.0
2006-01-13 15:00:00,30.26,30.3,30.21,30.25,46200.0,19.6607,19.6867,19.6282,19.6542,46200.0
2006-01-13 15:10:00,30.24,30.25,30.16,30.18,32200.0,19.6477,19.6542,19.5957,19.6087,32200.0
2006-01-13 15:20:00,30.17,30.23,30.15,30.17,40800.0,19.6022,19.6412,19.5892,19.6022,40800.0
2006-01-13 15:30:00,30.16,30.25,30.13,30.18,81200.0,19.5957,19.6542,19.5762,19.6087,81200.0
2006-01-13 15:40:00,30.18,30.25,30.18,30.24,93200.0,19.6087,19.6542,19.6087,19.6477,93200.0
2006-01-13 15:50:00,30.24,30.38,30.23,30.3,261400.0,19.6477,19.7387,19.6412,19.6867,261400.0
2006-01-17 09:30:00,30.63,31.0,30.5,30.77,582400.0,19.9011,20.1415,19.8166,19.9921,582400.0
2006-01-17 09:40:00,30.78,30.78,30.06,30.39,394200.0,19.9986,19.9986,19.5308,19.7452,394200.0
2006-01-17 09:50:00,30.39,30.45,30.2,30.43,335200.0,19.7452,19.7841,19.6217,19.7712,335200.0
2006-01-17 10:00:00,30.43,30.72,30.43,30.7,351800.0,19.7712,19.9596,19.7712,19.9466,351800.0
2006-01-17 10:10:00,30.7,30.77,30.59,30.61,211200.0,19.9466,19.9921,19.8751,19.8881,211200.0
2006-01-17 10:20:00,30.61,30.84,30.6,30.68,167400.0,19.8881,20.0375,19.8816,19.9336,167400.0
2006-01-17 10:30:00,30.68,30.81,30.54,30.75,288000.0,19.9336,20.018,19.8426,19.9791,288000.0
2006-01-17 10:40:00,30.75,31.49,30.75,31.08,263000.0,19.9791,20.4599,19.9791,20.1935,263000.0
2006-01-17 10:50:00,31.09,31.14,30.95,31.1,242600.0,20.2,20.2325,20.109,20.2065,242600.0
2006-01-17 11:00:00,31.11,31.11,30.91,31.07,186800.0,20.213,20.213,20.083,20.187,186800.0
2006-01-17 11:10:00,31.08,31.34,31.03,31.32,408400.0,20.1935,20.3624,20.161,20.3494,408400.0
2006-01-17 11:20:00,31.32,31.5,31.32,31.5,447000.0,20.3494,20.4664,20.3494,20.4664,447000.0
2006-01-17 11:30:00,31.5,31.7,31.46,31.67,312400.0,20.4664,20.5963,20.4404,20.5768,312400.0
2006-01-17 11:40:00,31.68,31.68,31.5,31.5,325200.0,20.5833,20.5833,20.4664,20.4664,325200.0
2006-01-17 11:50:00,31.51,31.59,31.47,31.48,175400.0,20.4729,20.5248,20.4469,20.4534,175400.0
2006-01-17 12:00:00,31.47,31.51,31.38,31.39,286000.0,20.4469,20.4729,20.3884,20.3949,286000.0
2006-01-17 12:10:00,31.4,31.52,31.31,31.5,236400.0,20.4014,20.4794,20.3429,20.4664,236400.0
2006-01-17 12:20:00,31.52,31.56,31.46,31.48,211800.0,20.4794,20.5053,20.4404,20.4534,211800.0
2006-01-17 12:30:00,31.47,31.55,31.4,31.42,140200.0,20.4469,20.4988,20.4014,20.4144,140200.0
2006-01-17 12:40:00,31.43,31.49,31.42,31.48,328200.0,20.4209,20.4599,20.4144,20.4534,328200.0
2006-01-17 12:50:00,31.48,31.55,31.43,31.43,408200.0,20.4534,20.4988,20.4209,20.4209,408200.0
2006-01-17 13:00:00,31.45,31.5,31.25,31.36,280000.0,20.4339,20.4664,20.3039,20.3754,280000.0
2006-01-17 13:10:00,31.36,31.39,31.18,31.31,232000.0,20.3754,20.3949,20.2584,20.3429,232000.0
2006-01-17 13:20:00,31.31,31.4,31.27,31.32,453200.0,20.3429,20.4014,20.3169,20.3494,453200.0
2006-01-17 13:30:00,31.32,31.35,31.23,31.24,139200.0,20.3494,20.3689,20.2909,20.2974,139200.0
2006-01-17 13:40:00,31.25,31.29,31.23,31.24,165000.0,20.3039,20.3299,20.2909,20.2974,165000.0
2006-01-17 13:50:00,31.24,31.27,31.16,31.17,197600.0,20.2974,20.3169,20.2455,20.2519,197600.0
2006-01-17 14:00:00,31.17,31.2,31.02,31.03,223400.0,20.2519,20.2714,20.1545,20.161,223400.0
2006-01-17 14:10:00,31.03,31.03,30.79,30.88,298600.0,20.161,20.161,20.0051,20.0635,298600.0
2006-01-17 14:20:00,30.88,30.89,30.75,30.89,265600.0,20.0635,20.07,19.9791,20.07,265600.0
2006-01-17 14:30:00,30.89,30.94,30.81,30.87,154800.0,20.07,20.1025,20.018,20.057,154800.0
2006-01-17 14:40:00,30.88,30.95,30.84,30.9,173000.0,20.0635,20.109,20.0375,20.0765,173000.0
2006-01-17 14:50:00,30.9,30.98,30.88,30.96,219000.0,20.0765,20.1285,20.0635,20.1155,219000.0
2006-01-17 15:00:00,30.96,31.0,30.89,30.97,197000.0,20.1155,20.1415,20.07,20.122,197000.0
2006-01-17 15:10:00,30.98,30.98,30.85,30.85,247400.0,20.1285,20.1285,20.044,20.044,247400.0
2006-01-17 15:20:00,30.85,30.92,30.83,30.86,209600.0,20.044,20.0895,20.031,20.0505,209600.0
2006-01-17 15:30:00,30.88,30.93,30.88,30.88,359800.0,20.0635,20.096,20.0635,20.0635,359800.0
2006-01-17 15:40:00,30.88,31.0,30.88,30.99,391200.0,20.0635,20.1415,20.0635,20.135,391200.0
2006-01-17 15:50:00,30.99,30.99,30.88,30.89,423800.0,20.135,20.135,20.0635,20.07,423800.0
2006-01-18 09:30:00,30.25,30.46,30.18,30.3,506400.0,19.6542,19.7906,19.6087,19.6867,506400.0
2006-01-18 09:40:00,30.3,30.32,30.03,30.09,389800.0,19.6867,19.6997,19.5113,19.5502,389800.0
2006-01-18 09:50:00,30.09,30.25,30.06,30.1,392800.0,19.5502,19.6542,19.5308,19.5567,392800.0
2006-01-18 10:00:00,30.11,30.33,30.06,30.1,440600.0,19.5632,19.7062,19.5308,19.5567,440600.0
2006-01-18 10:10:00,30.1,30.13,29.75,29.89,232200.0,19.5567,19.5762,19.3293,19.4203,232200.0
2006-01-18 10:20:00,29.9,29.96,29.8,29.82,188600.0,19.4268,19.4658,19.3618,19.3748,188600.0
2006-01-18 10:30:00,29.84,29.88,29.55,29.57,433200.0,19.3878,19.4138,19.1994,19.2124,433200.0
2006-01-18 10:40:00,29.57,29.86,29.55,29.74,222200.0,19.2124,19.4008,19.1994,19.3228,222200.0
2006-01-18 10:50:00,29.75,29.86,29.74,29.84,181400.0,19.3293,19.4008,19.3228,19.3878,181400.0
2006-01-18 11:00:00,29.82,29.84,29.73,29.77,147600.0,19.3748,19.3878,19.3163,19.3423,147600.0
2006-01-18 11:10:00,29.75,29.81,29.75,29.77,112600.0,19.3293,19.3683,19.3293,19.3423,112600.0
2006-01-18 11:20:00,29.75,29.81,29.72,29.77,87800.0,19.3293,19.3683,19.3098,19.3423,87800.0
2006-01-18 11:30:00,29.75,29.75,29.62,29.72,118000.0,19.3293,19.3293,19.2449,19.3098,118000.0
2006-01-18 11:40:00,29.72,29.72,29.66,29.72,67200.0,19.3098,19.3098,19.2709,19.3098,67200.0
2006-01-18 11:50:00,29.71,29.71,29.63,29.65,172800.0,19.3033,19.3033,19.2514,19.2644,172800.0
2006-01-18 12:00:00,29.65,29.65,29.56,29.59,153800.0,19.2644,19.2644,19.2059,19.2254,153800.0
2006-01-18 12:10:00,29.61,29.63,29.45,29.47,208800.0,19.2384,19.2514,19.1344,19.1474,208800.0
2006-01-18 12:20:00,29.47,29.52,29.36,29.39,143800.0,19.1474,19.1799,19.0759,19.0954,143800.0
2006-01-18 12:30:00,29.39,29.55,29.38,29.53,153800.0,19.0954,19.1994,19.0889,19.1864,153800.0
2006-01-18 12:40:00,29.52,29.58,29.41,29.43,149800.0,19.1799,19.2189,19.1084,19.1214,149800.0
2006-01-18 12:50:00,29.43,29.47,29.38,29.4,135200.0,19.1214,19.1474,19.0889,19.1019,135200.0
2006-01-18 13:00:00,29.39,29.4,29.3,29.31,138200.0,19.0954,19.1019,19.037,19.0435,138200.0
2006-01-18 13:10:00,29.31,29.33,29.25,29.28,170000.0,19.0435,19.0565,19.0045,19.024,170000.0
2006-01-18 13:20:00,29.28,29.3,29.1,29.1,257400.0,19.024,19.037,18.907,18.907,257400.0
2006-01-18 13:30:00,29.11,29.2,29.05,29.07,189000.0,18.9135,18.972,18.8745,18.8875,189000.0
2006-01-18 13:40:00,29.06,29.21,29.05,29.19,147200.0,18.881,18.9785,18.8745,18.9655,147200.0
2006-01-18 13:50:00,29.19,29.2,29.14,29.18,84200.0,18.9655,18.972,18.933,18.959,84200.0
2006-01-18 14:00:00,29.18,29.43,29.18,29.34,205200.0,18.959,19.1214,18.959,19.063,205200.0
2006-01-18 14:10:00,29.34,29.4,29.33,29.4,121000.0,19.063,19.1019,19.0565,19.1019,121000.0
2006-01-18 14:20:00,29.39,29.48,29.24,29.42,187200.0,19.0954,19.1539,18.998,19.1149,187200.0
2006-01-18 14:30:00,29.43,29.44,29.39,29.4,117400.0,19.1214,19.1279,19.0954,19.1019,117400.0
2006-01-18 14:40:00,29.4,29.88,29.36,29.41,391600.0,19.1019,19.4138,19.0759,19.1084,391600.0
2006-01-18 14:50:00,29.41,29.41,29.33,29.33,93200.0,19.1084,19.1084,19.0565,19.0565,93200.0
2006-01-18 15:00:00,29.34,29.36,29.25,29.32,213800.0,19.063,19.0759,19.0045,19.05,213800.0
2006-01-18 15:10:00,29.32,29.38,29.27,29.35,205000.0,19.05,19.0889,19.0175,19.0694,205000.0
2006-01-18 15:20:00,29.35,29.37,29.31,29.33,152600.0,19.0694,19.0824,19.0435,19.0565,152600.0
2006-01-18 15:30:00,29.32,29.36,29.28,29.32,229000.0,19.05,19.0759,19.024,19.05,229000.0
2006-01-18 15:40:00,29.33,29.35,29.29,29.33,275400.0,19.0565,19.0694,19.0305,19.0565,275400.0
2006-01-18 15:50:00,29.33,29.34,29.24,29.28,389600.0,19.0565,19.063,18.998,19.024,389600.0
2006-01-19 09:30:00,29.85,29.88,29.71,29.75,281200.0,19.3943,19.4138,19.3033,19.3293,281200.0
2006-01-19 09:40:00,29.72,29.79,29.67,29.68,240400.0,19.3098,19.3553,19.2774,19.2839,240400.0
2006-01-19 09:50:00,29.68,29.83,29.68,29.78,197400.0,19.2839,19.3813,19.2839,19.3488,197400.0
2006-01-19 10:00:00,29.78,29.8,29.73,29.78,279800.0,19.3488,19.3618,19.3163,19.3488,279800.0
2006-01-19 10:10:00,29.78,29.82,29.75,29.78,205000.0,19.3488,19.3748,19.3293,19.3488,205000.0
2006-01-19 10:20:00,29.78,29.78,29.67,29.72,185600.0,19.3488,19.3488,19.2774,19.3098,185600.0
2006-01-19 10:30:00,29.72,29.77,29.57,29.58,291200.0,19.3098,19.3423,19.2124,19.2189,291200.0
2006-01-19 10:40:00,29.58,29.6,29.51,29.52,166000.0,19.2189,19.2319,19.1734,19.1799,166000.0
2006-01-19 10:50:00,29.52,29.6,29.51,29.59,208400.0,19.1799,19.2319,19.1734,19.2254,208400.0
2006-01-19 11:00:00,29.59,29.61,29.48,29.51,203600.0,19.2254,19.2384,19.1539,19.1734,203600.0
2006-01-19 11:10:00,29.5,29.58,29.48,29.5,287800.0,19.1669,19.2189,19.1539,19.1669,287800.0
2006-01-19 11:20:00,29.5,29.56,29.48,29.54,175200.0,19.1669,19.2059,19.1539,19.1929,175200.0
2006-01-19 11:30:00,29.54,29.55,29.49,29.52,93000.0,19.1929,19.1994,19.1604,19.1799,93000.0
2006-01-19 11:40:00,29.51,29.53,29.48,29.49,102000.0,19.1734,19.1864,19.1539,19.1604,102000.0
2006-01-19 11:50:00,29.48,29.5,29.47,29.5,118800.0,19.1539,19.1669,19.1474,19.1669,118800.0
2006-01-19 12:00:00,29.5,29.51,29.47,29.48,247800.0,19.1669,19.1734,19.1474,19.1539,247800.0
2006-01-19 12:10:00,29.48,29.5,29.48,29.48,87000.0,19.1539,19.1669,19.1539,19.1539,87000.0
2006-01-19 12:20:00,29.48,29.5,29.43,29.47,70200.0,19.1539,19.1669,19.1214,19.1474,70200.0
2006-01-19 12:30:00,29.47,29.5,29.43,29.48,78800.0,19.1474,19.1669,19.1214,19.1539,78800.0
2006-01-19 12:40:00,29.48,29.5,29.48,29.5,60400.0,19.1539,19.1669,19.1539,19.1669,60400.0
2006-01-19 12:50:00,29.5,29.5,29.49,29.5,232800.0,19.1669,19.1669,19.1604,19.1669,232800.0
2006-01-19 13:00:00,29.49,29.55,29.49,29.53,380800.0,19.1604,19.1994,19.1604,19.1864,380800.0
2006-01-19 13:10:00,29.53,29.55,29.45,29.5,109800.0,19.1864,19.1994,19.1344,19.1669,109800.0
2006-01-19 13:20:00,29.5,29.6,29.49,29.56,193800.0,19.1669,19.2319,19.1604,19.2059,193800.0
2006-01-19 13:30:00,29.56,29.64,29.56,29.64,208000.0,19.2059,19.2579,19.2059,19.2579,208000.0
2006-01-19 13:40:00,29.64,29.65,29.61,29.64,89800.0,19.2579,19.2644,19.2384,19.2579,89800.0
2006-01-19 13:50:00,29.64,29.67,29.6,29.62,90400.0,19.2579,19.2774,19.2319,19.2449,90400.0
2006-01-19 14:00:00,29.61,29.63,29.5,29.55,144800.0,19.2384,19.2514,19.1669,19.1994,144800.0
2006-01-19 14:10:00,29.55,29.55,29.47,29.48,102400.0,19.1994,19.1994,19.1474,19.1539,102400.0
2006-01-19 14:20:00,29.48,29.52,29.44,29.48,97400.0,19.1539,19.1799,19.1279,19.1539,97400.0
2006-01-19 14:30:00,29.48,29.49,29.46,29.49,94200.0,19.1539,19.1604,19.1409,19.1604,94200.0
2006-01-19 14:40:00,29.49,29.49,29.43,29.46,79800.0,19.1604,19.1604,19.1214,19.1409,79800.0
2006-01-19 14:50:00,29.46,29.48,29.43,29.48,78000.0,19.1409,19.1539,19.1214,19.1539,78000.0
2006-01-19 15:00:00,29.47,29.48,29.38,29.39,154600.0,19.1474,19.1539,19.0889,19.0954,154600.0
2006-01-19 15:10:00,29.39,29.39,29.34,29.38,132600.0,19.0954,19.0954,19.063,19.0889,132600.0
2006-01-19 15:20:00,29.36,29.38,29.33,29.36,130800.0,19.0759,19.0889,19.0565,19.0759,130800.0
2006-01-19 15:30:00,29.35,29.42,29.3,29.41,85600.0,19.0694,19.1149,19.037,19.1084,85600.0
2006-01-19 15:40:00,29.41,29.5,29.41,29.48,203000.0,19.1084,19.1669,19.1084,19.1539,203000.0
2006-01-19 15:50:00,29.49,29.5,29.45,29.45,233000.0,19.1604,19.1669,19.1344,19.1344,233000.0
2006-01-20 09:30:00,29.68,29.94,29.67,29.91,267400.0,19.2839,19.4528,19.2774,19.4333,267400.0
2006-01-20 09:40:00,29.94,30.07,29.86,30.07,249600.0,19.4528,19.5373,19.4008,19.5373,249600.0
2006-01-20 09:50:00,30.07,30.11,30.0,30.05,267400.0,19.5373,19.5632,19.4918,19.5243,267400.0
2006-01-20 10:00:00,30.04,30.1,29.97,30.01,222800.0,19.5178,19.5567,19.4723,19.4983,222800.0
2006-01-20 10:10:00,30.07,30.07,29.83,29.83,211400.0,19.5373,19.5373,19.3813,19.3813,211400.0
2006-01-20 10:20:00,29.8,29.86,29.58,29.64,244600.0,19.3618,19.4008,19.2189,19.2579,244600.0
2006-01-20 10:30:00,29.65,29.68,29.47,29.52,282000.0,19.2644,19.2839,19.1474,19.1799,282000.0
2006-01-20 10:40:00,29.54,29.54,29.32,29.33,275800.0,19.1929,19.1929,19.05,19.0565,275800.0
2006-01-20 10:50:00,29.32,29.38,29.25,29.36,169400.0,19.05,19.0889,19.0045,19.0759,169400.0
2006-01-20 11:00:00,29.36,29.42,29.28,29.36,163800.0,19.0759,19.1149,19.024,19.0759,163800.0
2006-01-20 11:10:00,29.36,29.42,29.35,29.39,123000.0,19.0759,19.1149,19.0694,19.0954,123000.0
2006-01-20 11:20:00,29.39,29.39,29.29,29.34,82200.0,19.0954,19.0954,19.0305,19.063,82200.0
2006-01-20 11:30:00,29.34,29.34,29.07,29.07,174200.0,19.063,19.063,18.8875,18.8875,174200.0
2006-01-20 11:40:00,29.08,29.18,29.05,29.1,213400.0,18.894,18.959,18.8745,18.907,213400.0
2006-01-20 11:50:00,29.1,29.13,28.85,28.89,452400.0,18.907,18.9265,18.7446,18.7706,452400.0
2006-01-20 12:00:00,28.89,29.09,28.89,29.04,107600.0,18.7706,18.9005,18.7706,18.868,107600.0
2006-01-20 12:10:00,29.03,29.05,28.93,28.98,76400.0,18.8615,18.8745,18.7966,18.829,76400.0
2006-01-20 12:20:00,28.98,29.11,28.98,29.09,89000.0,18.829,18.9135,18.829,18.9005,89000.0
2006-01-20 12:30:00,29.09,29.11,28.99,29.0,198800.0,18.9005,18.9135,18.8355,18.842,198800.0
2006-01-20 12:40:00,29.01,29.02,28.92,29.0,81600.0,18.8485,18.855,18.7901,18.842,81600.0
2006-01-20 12:50:00,29.0,29.07,28.97,29.04,89600.0,18.842,18.8875,18.8226,18.868,89600.0
2006-01-20 13:00:00,29.03,29.04,28.95,28.95,68800.0,18.8615,18.868,18.8096,18.8096,68800.0
2006-01-20 13:10:00,28.95,29.0,28.91,28.93,78600.0,18.8096,18.842,18.7836,18.7966,78600.0
2006-01-20 13:20:00,28.93,28.97,28.9,28.91,70600.0,18.7966,18.8226,18.7771,18.7836,70600.0
2006-01-20 13:30:00,28.91,28.93,28.88,28.89,114600.0,18.7836,18.7966,18.7641,18.7706,114600.0
2006-01-20 13:40:00,28.88,28.88,28.75,28.78,100200.0,18.7641,18.7641,18.6796,18.6991,100200.0
2006-01-20 13:50:00,28.78,28.86,28.75,28.75,85600.0,18.6991,18.7511,18.6796,18.6796,85600.0
2006-01-20 14:00:00,28.77,28.85,28.68,28.83,184600.0,18.6926,18.7446,18.6341,18.7316,184600.0
2006-01-20 14:10:00,28.83,28.89,28.8,28.85,82200.0,18.7316,18.7706,18.7121,18.7446,82200.0
2006-01-20 14:20:00,28.85,28.98,28.85,28.97,167600.0,18.7446,18.829,18.7446,18.8226,167600.0
2006-01-20 14:30:00,28.98,28.98,28.86,28.86,98000.0,18.829,18.829,18.7511,18.7511,98000.0
2006-01-20 14:40:00,28.88,28.91,28.83,28.9,128600.0,18.7641,18.7836,18.7316,18.7771,128600.0
2006-01-20 14:50:00,28.9,28.9,28.75,28.77,204000.0,18.7771,18.7771,18.6796,18.6926,204000.0
2006-01-20 15:00:00,28.77,28.84,28.71,28.73,149000.0,18.6926,18.7381,18.6536,18.6666,149000.0
2006-01-20 15:10:00,28.74,28.75,28.67,28.72,155600.0,18.6731,18.6796,18.6276,18.6601,155600.0
2006-01-20 15:20:00,28.72,28.72,28.56,28.59,283200.0,18.6601,18.6601,18.5562,18.5757,283200.0
2006-01-20 15:30:00,28.59,28.68,28.57,28.66,195200.0,18.5757,18.6341,18.5627,18.6211,195200.0
2006-01-20 15:40:00,28.65,28.72,28.65,28.7,262200.0,18.6146,18.6601,18.6146,18.6471,262200.0
2006-01-20 15:50:00,28.7,28.73,28.65,28.68,279600.0,18.6471,18.6666,18.6146,18.6341,279600.0
2006-01-23 09:30:00,28.38,28.5,28.38,28.38,578000.0,18.4392,18.5172,18.4392,18.4392,578000.0
2006-01-23 09:40:00,28.38,28.41,28.32,28.37,271200.0,18.4392,18.4587,18.4002,18.4327,271200.0
2006-01-23 09:50:00,28.37,28.41,28.21,28.21,280800.0,18.4327,18.4587,18.3288,18.3288,280800.0
2006-01-23 10:00:00,28.21,28.23,28.03,28.05,307200.0,18.3288,18.3418,18.2118,18.2248,307200.0
2006-01-23 10:10:00,28.05,28.1,27.9,28.05,450600.0,18.2248,18.2573,18.1273,18.2248,450600.0
2006-01-23 10:20:00,28.05,28.14,28.03,28.03,311600.0,18.2248,18.2833,18.2118,18.2118,311600.0
2006-01-23 10:30:00,28.02,28.13,28.02,28.1,444600.0,18.2053,18.2768,18.2053,18.2573,444600.0
2006-01-23 10:40:00,28.1,28.3,28.06,28.26,317000.0,18.2573,18.3872,18.2313,18.3612,317000.0
2006-01-23 10:50:00,28.25,28.29,28.24,28.27,436400.0,18.3547,18.3807,18.3483,18.3677,436400.0
2006-01-23 11:00:00,28.27,28.44,28.26,28.35,312000.0,18.3677,18.4782,18.3612,18.4197,312000.0
2006-01-23 11:10:00,28.36,28.46,28.33,28.38,268600.0,18.4262,18.4912,18.4067,18.4392,268600.0
2006-01-23 11:20:00,28.38,28.42,28.29,28.33,169800.0,18.4392,18.4652,18.3807,18.4067,169800.0
2006-01-23 11:30:00,28.33,28.42,28.33,28.4,111800.0,18.4067,18.4652,18.4067,18.4522,111800.0
2006-01-23 11:40:00,28.4,28.47,28.38,28.45,134400.0,18.4522,18.4977,18.4392,18.4847,134400.0
2006-01-23 11:50:00,28.45,28.66,28.45,28.63,602800.0,18.4847,18.6211,18.4847,18.6016,602800.0
2006-01-23 12:00:00,28.61,28.64,28.52,28.53,191000.0,18.5887,18.6081,18.5302,18.5367,191000.0
2006-01-23 12:10:00,28.55,28.58,28.52,28.56,179800.0,18.5497,18.5692,18.5302,18.5562,179800.0
2006-01-23 12:20:00,28.56,28.58,28.55,28.56,111800.0,18.5562,18.5692,18.5497,18.5562,111800.0
2006-01-23 12:30:00,28.57,28.57,28.53,28.57,96200.0,18.5627,18.5627,18.5367,18.5627,96200.0
2006-01-23 12:40:00,28.57,28.59,28.54,28.55,144600.0,18.5627,18.5757,18.5432,18.5497,144600.0
2006-01-23 12:50:00,28.55,28.61,28.55,28.57,99800.0,18.5497,18.5887,18.5497,18.5627,99800.0
2006-01-23 13:00:00,28.57,28.65,28.52,28.64,81600.0,18.5627,18.6146,18.5302,18.6081,81600.0
2006-01-23 13:10:00,28.64,28.7,28.64,28.7,94600.0,18.6081,18.6471,18.6081,18.6471,94600.0
2006-01-23 13:20:00,28.7,28.79,28.7,28.76,171400.0,18.6471,18.7056,18.6471,18.6861,171400.0
2006-01-23 13:30:00,28.76,28.85,28.76,28.83,116000.0,18.6861,18.7446,18.6861,18.7316,116000.0
2006-01-23 13:40:00,28.84,28.92,28.75,28.89,120000.0,18.7381,18.7901,18.6796,18.7706,120000.0
2006-01-23 13:50:00,28.9,28.92,28.84,28.88,127200.0,18.7771,18.7901,18.7381,18.7641,127200.0
2006-01-23 14:00:00,28.89,28.9,28.77,28.83,129400.0,18.7706,18.7771,18.6926,18.7316,129400.0
2006-01-23 14:10:00,28.81,28.83,28.71,28.77,73200.0,18.7186,18.7316,18.6536,18.6926,73200.0
2006-01-23 14:20:00,28.78,28.9,28.78,28.87,199400.0,18.6991,18.7771,18.6991,18.7576,199400.0
2006-01-23 14:30:00,28.87,28.88,28.85,28.86,97600.0,18.7576,18.7641,18.7446,18.7511,97600.0
2006-01-23 14:40:00,28.86,28.94,28.86,28.91,128800.0,18.7511,18.8031,18.7511,18.7836,128800.0
2006-01-23 14:50:00,28.92,29.03,28.89,29.02,104400.0,18.7901,18.8615,18.7706,18.855,104400.0
2006-01-23 15:00:00,29.0,29.04,28.98,29.0,159400.0,18.842,18.868,18.829,18.842,159400.0
2006-01-23 15:10:00,29.0,29.08,28.97,29.07,161800.0,18.842,18.894,18.8226,18.8875,161800.0
2006-01-23 15:20:00,29.08,29.13,29.04,29.04,177800.0,18.894,18.9265,18.868,18.868,177800.0
2006-01-23 15:30:00,29.05,29.12,29.05,29.1,176400.0,18.8745,18.92,18.8745,18.907,176400.0
2006-01-23 15:40:00,29.1,29.2,29.03,29.19,199200.0,18.907,18.972,18.8615,18.9655,199200.0
2006-01-23 15:50:00,29.18,29.2,29.11,29.18,398600.0,18.959,18.972,18.9135,18.959,398600.0
2006-01-24 09:30:00,29.18,29.46,29.15,29.43,321400.0,18.959,19.1409,18.9395,19.1214,321400.0
2006-01-24 09:40:00,29.43,29.45,29.22,29.25,334000.0,19.1214,19.1344,18.985,19.0045,334000.0
2006-01-24 09:50:00,29.26,29.53,29.22,29.47,204600.0,19.011,19.1864,18.985,19.1474,204600.0
2006-01-24 10:00:00,29.43,29.5,29.32,29.49,185200.0,19.1214,19.1669,19.05,19.1604,185200.0
2006-01-24 10:10:00,29.48,29.55,29.47,29.54,203200.0,19.1539,19.1994,19.1474,19.1929,203200.0
2006-01-24 10:20:00,29.54,29.57,29.47,29.48,162600.0,19.1929,19.2124,19.1474,19.1539,162600.0
2006-01-24 10:30:00,29.48,29.55,29.46,29.55,167000.0,19.1539,19.1994,19.1409,19.1994,167000.0
2006-01-24 10:40:00,29.54,29.56,29.52,29.54,138000.0,19.1929,19.2059,19.1799,19.1929,138000.0
2006-01-24 10:50:00,29.54,29.62,29.53,29.55,197800.0,19.1929,19.2449,19.1864,19.1994,197800.0
2006-01-24 11:00:00,29.55,29.55,29.39,29.4,203000.0,19.1994,19.1994,19.0954,19.1019,203000.0
2006-01-24 11:10:00,29.4,29.46,29.4,29.41,93200.0,19.1019,19.1409,19.1019,19.1084,93200.0
2006-01-24 11:20:00,29.4,29.45,29.37,29.39,127400.0,19.1019,19.1344,19.0824,19.0954,127400.0
2006-01-24 11:30:00,29.39,29.46,29.39,29.44,139400.0,19.0954,19.1409,19.0954,19.1279,139400.0
2006-01-24 11:40:00,29.43,29.45,29.39,29.41,151200.0,19.1214,19.1344,19.0954,19.1084,151200.0
2006-01-24 11:50:00,29.41,29.49,29.37,29.42,204600.0,19.1084,19.1604,19.0824,19.1149,204600.0
2006-01-24 12:00:00,29.42,29.64,29.42,29.63,196600.0,19.1149,19.2579,19.1149,19.2514,196600.0
2006-01-24 12:10:00,29.63,29.67,29.5,29.51,98200.0,19.2514,19.2774,19.1669,19.1734,98200.0
2006-01-24 12:20:00,29.52,29.55,29.46,29.5,159800.0,19.1799,19.1994,19.1409,19.1669,159800.0
2006-01-24 12:30:00,29.5,29.54,29.49,29.5,187600.0,19.1669,19.1929,19.1604,19.1669,187600.0
2006-01-24 12:40:00,29.51,29.59,29.5,29.58,109800.0,19.1734,19.2254,19.1669,19.2189,109800.0
2006-01-24 12:50:00,29.57,29.71,29.57,29.68,154800.0,19.2124,19.3033,19.2124,19.2839,154800.0
2006-01-24 13:00:00,29.68,29.71,29.57,29.59,130400.0,19.2839,19.3033,19.2124,19.2254,130400.0
2006-01-24 13:10:00,29.58,29.68,29.58,29.66,65400.0,19.2189,19.2839,19.2189,19.2709,65400.0
2006-01-24 13:20:00,29.68,29.8,29.68,29.79,102000.0,19.2839,19.3618,19.2839,19.3553,102000.0
2006-01-24 13:30:00,29.79,29.88,29.78,29.84,146000.0,19.3553,19.4138,19.3488,19.3878,146000.0
2006-01-24 13:40:00,29.84,29.86,29.79,29.86,64800.0,19.3878,19.4008,19.3553,19.4008,64800.0
2006-01-24 13:50:00,29.86,29.98,29.86,29.97,120000.0,19.4008,19.4788,19.4008,19.4723,120000.0
2006-01-24 14:00:00,29.98,30.12,29.98,30.12,246200.0,19.4788,19.5697,19.4788,19.5697,246200.0
2006-01-24 14:10:00,30.13,30.18,30.09,30.1,232200.0,19.5762,19.6087,19.5502,19.5567,232200.0
2006-01-24 14:20:00,30.1,30.11,30.02,30.1,185200.0,19.5567,19.5632,19.5048,19.5567,185200.0
2006-01-24 14:30:00,30.1,30.15,30.06,30.11,189400.0,19.5567,19.5892,19.5308,19.5632,189400.0
2006-01-24 14:40:00,30.11,30.15,30.11,30.11,150200.0,19.5632,19.5892,19.5632,19.5632,150200.0
2006-01-24 14:50:00,30.11,30.16,29.95,29.95,276200.0,19.5632,19.5957,19.4593,19.4593,276200.0
2006-01-24 15:00:00,29.95,30.06,29.91,30.0,204200.0,19.4593,19.5308,19.4333,19.4918,204200.0
2006-01-24 15:10:00,30.0,30.04,29.96,30.03,144800.0,19.4918,19.5178,19.4658,19.5113,144800.0
2006-01-24 15:20:00,30.03,30.14,30.03,30.14,243400.0,19.5113,19.5827,19.5113,19.5827,243400.0
2006-01-24 15:30:00,30.14,30.17,30.07,30.09,187400.0,19.5827,19.6022,19.5373,19.5502,187400.0
2006-01-24 15:40:00,30.08,30.16,30.05,30.15,336600.0,19.5437,19.5957,19.5243,19.5892,336600.0
2006-01-24 15:50:00,30.14,30.18,30.11,30.11,369000.0,19.5827,19.6087,19.5632,19.5632,369000.0
2006-01-25 09:30:00,30.24,30.85,30.24,30.76,735400.0,19.6477,20.044,19.6477,19.9856,735400.0
2006-01-25 09:40:00,30.78,31.25,30.77,31.06,426200.0,19.9986,20.3039,19.9921,20.1805,426200.0
2006-01-25 09:50:00,31.08,31.15,30.97,30.99,425400.0,20.1935,20.239,20.122,20.135,425400.0
2006-01-25 10:00:00,30.99,31.03,30.75,30.76,366600.0,20.135,20.161,19.9791,19.9856,366600.0
2006-01-25 10:10:00,30.77,30.8,30.63,30.75,271600.0,19.9921,20.0115,19.9011,19.9791,271600.0
2006-01-25 10:20:00,30.75,30.75,30.34,30.55,285800.0,19.9791,19.9791,19.7127,19.8491,285800.0
2006-01-25 10:30:00,30.54,30.73,30.5,30.72,288600.0,19.8426,19.9661,19.8166,19.9596,288600.0
2006-01-25 10:40:00,30.71,30.72,30.61,30.7,174600.0,19.9531,19.9596,19.8881,19.9466,174600.0
2006-01-25 10:50:00,30.68,30.72,30.56,30.6,249400.0,19.9336,19.9596,19.8556,19.8816,249400.0
2006-01-25 11:00:00,30.61,30.71,30.6,30.68,133400.0,19.8881,19.9531,19.8816,19.9336,133400.0
2006-01-25 11:10:00,30.69,30.77,30.68,30.73,143600.0,19.9401,19.9921,19.9336,19.9661,143600.0
2006-01-25 11:20:00,30.72,30.76,30.71,30.71,214200.0,19.9596,19.9856,19.9531,19.9531,214200.0
2006-01-25 11:30:00,30.71,30.72,30.65,30.66,137400.0,19.9531,19.9596,19.9141,19.9206,137400.0
2006-01-25 11:40:00,30.66,30.66,30.6,30.61,126000.0,19.9206,19.9206,19.8816,19.8881,126000.0
2006-01-25 11:50:00,30.6,30.61,30.45,30.48,159600.0,19.8816,19.8881,19.7841,19.8036,159600.0
2006-01-25 12:00:00,30.49,30.56,30.45,30.51,123200.0,19.8101,19.8556,19.7841,19.8231,123200.0
2006-01-25 12:10:00,30.5,30.5,30.34,30.4,131400.0,19.8166,19.8166,19.7127,19.7517,131400.0
2006-01-25 12:20:00,30.41,30.41,30.18,30.23,147000.0,19.7582,19.7582,19.6087,19.6412,147000.0
2006-01-25 12:30:00,30.23,30.41,30.21,30.4,191400.0,19.6412,19.7582,19.6282,19.7517,191400.0
2006-01-25 12:40:00,30.38,30.52,30.36,30.48,117800.0,19.7387,19.8296,19.7257,19.8036,117800.0
2006-01-25 12:50:00,30.48,30.68,30.42,30.65,193600.0,19.8036,19.9336,19.7647,19.9141,193600.0
2006-01-25 13:00:00,30.65,30.72,30.63,30.63,115800.0,19.9141,19.9596,19.9011,19.9011,115800.0
2006-01-25 13:10:00,30.63,30.64,30.5,30.51,71600.0,19.9011,19.9076,19.8166,19.8231,71600.0
2006-01-25 13:20:00,30.52,30.57,30.41,30.45,63800.0,19.8296,19.8621,19.7582,19.7841,63800.0
2006-01-25 13:30:00,30.46,30.46,30.37,30.39,67000.0,19.7906,19.7906,19.7322,19.7452,67000.0
2006-01-25 13:40:00,30.39,30.5,30.31,30.34,119600.0,19.7452,19.8166,19.6932,19.7127,119600.0
2006-01-25 13:50:00,30.34,30.42,30.31,30.39,59200.0,19.7127,19.7647,19.6932,19.7452,59200.0
2006-01-25 14:00:00,30.38,30.43,30.31,30.4,95000.0,19.7387,19.7712,19.6932,19.7517,95000.0
2006-01-25 14:10:00,30.4,30.4,30.3,30.34,81800.0,19.7517,19.7517,19.6867,19.7127,81800.0
2006-01-25 14:20:00,30.34,30.39,30.25,30.25,120400.0,19.7127,19.7452,19.6542,19.6542,120400.0
2006-01-25 14:30:00,30.26,30.3,30.16,30.16,176800.0,19.6607,19.6867,19.5957,19.5957,176800.0
2006-01-25 14:40:00,30.16,30.25,30.1,30.11,133200.0,19.5957,19.6542,19.5567,19.5632,133200.0
2006-01-25 14:50:00,30.1,30.21,30.08,30.14,156400.0,19.5567,19.6282,19.5437,19.5827,156400.0
2006-01-25 15:00:00,30.14,30.15,30.07,30.08,143200.0,19.5827,19.5892,19.5373,19.5437,143200.0
2006-01-25 15:10:00,30.08,30.11,30.0,30.1,193800.0,19.5437,19.5632,19.4918,19.5567,193800.0
2006-01-25 15:20:00,30.11,30.18,30.07,30.09,102400.0,19.5632,19.6087,19.5373,19.5502,102400.0
2006-01-25 15:30:00,30.09,30.18,30.01,30.18,202200.0,19.5502,19.6087,19.4983,19.6087,202200.0
2006-01-25 15:40:00,30.18,30.34,30.15,30.25,218800.0,19.6087,19.7127,19.5892,19.6542,218800.0
2006-01-25 15:50:00,30.27,30.34,30.2,30.24,357000.0,19.6672,19.7127,19.6217,19.6477,357000.0
2006-01-26 09:30:00,30.75,30.75,30.06,30.11,297800.0,19.9791,19.9791,19.5308,19.5632,297800.0
2006-01-26 09:40:00,30.13,30.14,29.9,29.97,175200.0,19.5762,19.5827,19.4268,19.4723,175200.0
2006-01-26 09:50:00,29.97,30.25,29.92,30.25,297000.0,19.4723,19.6542,19.4398,19.6542,297000.0
2006-01-26 10:00:00,30.25,30.43,30.15,30.38,110000.0,19.6542,19.7712,19.5892,19.7387,110000.0
2006-01-26 10:10:00,30.38,30.39,30.25,30.27,116400.0,19.7387,19.7452,19.6542,19.6672,116400.0
2006-01-26 10:20:00,30.28,30.33,30.2,30.33,184800.0,19.6737,19.7062,19.6217,19.7062,184800.0
2006-01-26 10:30:00,30.33,30.35,30.24,30.24,97400.0,19.7062,19.7192,19.6477,19.6477,97400.0
2006-01-26 10:40:00,30.25,30.53,30.25,30.52,186800.0,19.6542,19.8361,19.6542,19.8296,186800.0
2006-01-26 10:50:00,30.52,30.6,30.47,30.48,187600.0,19.8296,19.8816,19.7971,19.8036,187600.0
2006-01-26 11:00:00,30.47,30.5,30.43,30.5,108600.0,19.7971,19.8166,19.7712,19.8166,108600.0
2006-01-26 11:10:00,30.5,30.54,30.42,30.42,87400.0,19.8166,19.8426,19.7647,19.7647,87400.0
2006-01-26 11:20:00,30.42,30.5,30.4,30.5,69400.0,19.7647,19.8166,19.7517,19.8166,69400.0
2006-01-26 11:30:00,30.5,30.5,30.44,30.46,73000.0,19.8166,19.8166,19.7776,19.7906,73000.0
2006-01-26 11:40:00,30.47,30.48,30.45,30.47,77600.0,19.7971,19.8036,19.7841,19.7971,77600.0
2006-01-26 11:50:00,30.48,30.57,30.47,30.53,81000.0,19.8036,19.8621,19.7971,19.8361,81000.0
2006-01-26 12:00:00,30.54,30.63,30.54,30.62,85200.0,19.8426,19.9011,19.8426,19.8946,85200.0
2006-01-26 12:10:00,30.61,30.62,30.55,30.59,53800.0,19.8881,19.8946,19.8491,19.8751,53800.0
2006-01-26 12:20:00,30.6,30.68,30.55,30.66,96800.0,19.8816,19.9336,19.8491,19.9206,96800.0
2006-01-26 12:30:00,30.66,30.73,30.65,30.71,85600.0,19.9206,19.9661,19.9141,19.9531,85600.0
2006-01-26 12:40:00,30.71,30.84,30.71,30.72,115800.0,19.9531,20.0375,19.9531,19.9596,115800.0
2006-01-26 12:50:00,30.74,30.78,30.69,30.75,59200.0,19.9726,19.9986,19.9401,19.9791,59200.0
2006-01-26 13:00:00,30.77,30.9,30.75,30.88,165000.0,19.9921,20.0765,19.9791,20.0635,165000.0
2006-01-26 13:10:00,30.89,30.94,30.86,30.88,144000.0,20.07,20.1025,20.0505,20.0635,144000.0
2006-01-26 13:20:00,30.87,30.88,30.73,30.73,53200.0,20.057,20.0635,19.9661,19.9661,53200.0
2006-01-26 13:30:00,30.73,30.77,30.61,30.61,137400.0,19.9661,19.9921,19.8881,19.8881,137400.0
2006-01-26 13:40:00,30.61,30.7,30.57,30.6,108000.0,19.8881,19.9466,19.8621,19.8816,108000.0
2006-01-26 13:50:00,30.58,30.68,30.57,30.65,52800.0,19.8686,19.9336,19.8621,19.9141,52800.0
2006-01-26 14:00:00,30.65,30.7,30.58,30.63,81200.0,19.9141,19.9466,19.8686,19.9011,81200.0
2006-01-26 14:10:00,30.64,30.66,30.59,30.63,114000.0,19.9076,19.9206,19.8751,19.9011,114000.0
2006-01-26 14:20:00,30.63,30.68,30.58,30.58,68200.0,19.9011,19.9336,19.8686,19.8686,68200.0
2006-01-26 14:30:00,30.6,30.61,30.51,30.58,57400.0,19.8816,19.8881,19.8231,19.8686,57400.0
2006-01-26 14:40:00,30.58,30.71,30.58,30.65,100400.0,19.8686,19.9531,19.8686,19.9141,100400.0
2006-01-26 14:50:00,30.65,30.71,30.63,30.63,136800.0,19.9141,19.9531,19.9011,19.9011,136800.0
2006-01-26 15:00:00,30.62,30.68,30.61,30.66,139200.0,19.8946,19.9336,19.8881,19.9206,139200.0
2006-01-26 15:10:00,30.66,30.71,30.62,30.66,103400.0,19.9206,19.9531,19.8946,19.9206,103400.0
2006-01-26 15:20:00,30.66,30.75,30.66,30.74,155400.0,19.9206,19.9791,19.9206,19.9726,155400.0
2006-01-26 15:30:00,30.73,30.78,30.73,30.77,196800.0,19.9661,19.9986,19.9661,19.9921,196800.0
2006-01-26 15:40:00,30.77,30.89,30.75,30.86,193600.0,19.9921,20.07,19.9791,20.0505,193600.0
2006-01-26 15:50:00,30.87,30.9,30.87,30.9,427400.0,20.057,20.0765,20.057,20.0765,427400.0
2006-01-27 09:30:00,31.0,31.1,30.98,31.04,233200.0,20.1415,20.2065,20.1285,20.1675,233200.0
2006-01-27 09:40:00,31.09,31.47,31.08,31.47,223800.0,20.2,20.4469,20.1935,20.4469,223800.0
2006-01-27 09:50:00,31.48,31.59,31.26,31.43,153400.0,20.4534,20.5248,20.3104,20.4209,153400.0
2006-01-27 10:00:00,31.42,31.55,31.26,31.52,239000.0,20.4144,20.4988,20.3104,20.4794,239000.0
2006-01-27 10:10:00,31.5,31.73,31.5,31.63,478600.0,20.4664,20.6158,20.4664,20.5508,478600.0
2006-01-27 10:20:00,31.63,31.63,31.49,31.5,242800.0,20.5508,20.5508,20.4599,20.4664,242800.0
2006-01-27 10:30:00,31.49,31.5,31.25,31.33,230000.0,20.4599,20.4664,20.3039,20.3559,230000.0
2006-01-27 10:40:00,31.35,31.57,31.32,31.56,171400.0,20.3689,20.5118,20.3494,20.5053,171400.0
2006-01-27 10:50:00,31.56,31.58,31.44,31.49,155800.0,20.5053,20.5183,20.4274,20.4599,155800.0
2006-01-27 11:00:00,31.5,31.54,31.39,31.44,167000.0,20.4664,20.4923,20.3949,20.4274,167000.0
2006-01-27 11:10:00,31.43,31.47,31.37,31.46,83600.0,20.4209,20.4469,20.3819,20.4404,83600.0
2006-01-27 11:20:00,31.46,31.49,31.4,31.47,149600.0,20.4404,20.4599,20.4014,20.4469,149600.0
2006-01-27 11:30:00,31.46,31.48,31.43,31.46,156600.0,20.4404,20.4534,20.4209,20.4404,156600.0
2006-01-27 11:40:00,31.45,31.54,31.44,31.48,158600.0,20.4339,20.4923,20.4274,20.4534,158600.0
2006-01-27 11:50:00,31.48,31.57,31.48,31.51,61800.0,20.4534,20.5118,20.4534,20.4729,61800.0
2006-01-27 12:00:00,31.49,31.64,31.49,31.64,107200.0,20.4599,20.5573,20.4599,20.5573,107200.0
2006-01-27 12:10:00,31.64,31.69,31.49,31.61,172000.0,20.5573,20.5898,20.4599,20.5378,172000.0
2006-01-27 12:20:00,31.61,31.66,31.58,31.62,92600.0,20.5378,20.5703,20.5183,20.5443,92600.0
2006-01-27 12:30:00,31.62,31.65,31.55,31.6,137600.0,20.5443,20.5638,20.4988,20.5313,137600.0
2006-01-27 12:40:00,31.6,31.72,31.57,31.71,157800.0,20.5313,20.6093,20.5118,20.6028,157800.0
2006-01-27 12:50:00,31.71,31.75,31.69,31.75,98000.0,20.6028,20.6288,20.5898,20.6288,98000.0
2006-01-27 13:00:00,31.75,31.86,31.74,31.83,117200.0,20.6288,20.7003,20.6223,20.6808,117200.0
2006-01-27 13:10:00,31.83,31.93,31.75,31.93,134200.0,20.6808,20.7457,20.6288,20.7457,134200.0
2006-01-27 13:20:00,31.91,31.97,31.89,31.95,248200.0,20.7327,20.7717,20.7198,20.7587,248200.0
2006-01-27 13:30:00,31.96,32.0,31.8,31.8,178800.0,20.7652,20.7912,20.6613,20.6613,178800.0
2006-01-27 13:40:00,31.8,31.83,31.73,31.74,168000.0,20.6613,20.6808,20.6158,20.6223,168000.0
2006-01-27 13:50:00,31.74,31.77,31.69,31.73,72400.0,20.6223,20.6418,20.5898,20.6158,72400.0
2006-01-27 14:00:00,31.74,31.78,31.68,31.7,59800.0,20.6223,20.6483,20.5833,20.5963,59800.0
2006-01-27 14:10:00,31.7,31.75,31.64,31.74,61200.0,20.5963,20.6288,20.5573,20.6223,61200.0
2006-01-27 14:20:00,31.73,31.74,31.63,31.65,71200.0,20.6158,20.6223,20.5508,20.5638,71200.0
2006-01-27 14:30:00,31.65,31.68,31.54,31.58,91800.0,20.5638,20.5833,20.4923,20.5183,91800.0
2006-01-27 14:40:00,31.58,31.61,31.56,31.59,76600.0,20.5183,20.5378,20.5053,20.5248,76600.0
2006-01-27 14:50:00,31.58,31.95,31.55,31.65,93400.0,20.5183,20.7587,20.4988,20.5638,93400.0
2006-01-27 15:00:00,31.66,31.7,31.58,31.63,69600.0,20.5703,20.5963,20.5183,20.5508,69600.0
2006-01-27 15:10:00,31.65,31.68,31.62,31.64,78400.0,20.5638,20.5833,20.5443,20.5573,78400.0
2006-01-27 15:20:00,31.64,31.64,31.57,31.58,117000.0,20.5573,20.5573,20.5118,20.5183,117000.0
2006-01-27 15:30:00,31.58,31.6,31.57,31.6,143200.0,20.5183,20.5313,20.5118,20.5313,143200.0
2006-01-27 15:40:00,31.6,31.64,31.59,31.6,226800.0,20.5313,20.5573,20.5248,20.5313,226800.0
2006-01-27 15:50:00,31.6,31.64,31.49,31.5,443400.0,20.5313,20.5573,20.4599,20.4664,443400.0
2006-01-30 09:30:00,31.41,31.46,31.38,31.41,214200.0,20.4079,20.4404,20.3884,20.4079,214200.0
2006-01-30 09:40:00,31.41,31.48,31.38,31.44,139400.0,20.4079,20.4534,20.3884,20.4274,139400.0
2006-01-30 09:50:00,31.45,31.67,31.45,31.54,231400.0,20.4339,20.5768,20.4339,20.4923,231400.0
2006-01-30 10:00:00,31.54,31.55,31.47,31.49,114400.0,20.4923,20.4988,20.4469,20.4599,114400.0
2006-01-30 10:10:00,31.49,31.54,31.42,31.53,65000.0,20.4599,20.4923,20.4144,20.4858,65000.0
2006-01-30 10:20:00,31.52,31.53,31.39,31.46,76400.0,20.4794,20.4858,20.3949,20.4404,76400.0
2006-01-30 10:30:00,31.43,31.45,31.21,31.21,129400.0,20.4209,20.4339,20.2779,20.2779,129400.0
2006-01-30 10:40:00,31.21,31.43,31.21,31.29,92800.0,20.2779,20.4209,20.2779,20.3299,92800.0
2006-01-30 10:50:00,31.28,31.39,31.28,31.36,59200.0,20.3234,20.3949,20.3234,20.3754,59200.0
2006-01-30 11:00:00,31.38,31.38,31.11,31.13,110400.0,20.3884,20.3884,20.213,20.226,110400.0
2006-01-30 11:10:00,31.13,31.13,30.98,31.12,168400.0,20.226,20.226,20.1285,20.2195,168400.0
2006-01-30 11:20:00,31.11,31.13,31.02,31.07,81000.0,20.213,20.226,20.1545,20.187,81000.0
2006-01-30 11:30:00,31.06,31.13,31.01,31.11,75800.0,20.1805,20.226,20.148,20.213,75800.0
2006-01-30 11:40:00,31.11,31.14,31.03,31.06,39800.0,20.213,20.2325,20.161,20.1805,39800.0
2006-01-30 11:50:00,31.05,31.09,31.02,31.04,84200.0,20.174,20.2,20.1545,20.1675,84200.0
2006-01-30 12:00:00,31.03,31.07,31.0,31.06,70000.0,20.161,20.187,20.1415,20.1805,70000.0
2006-01-30 12:10:00,31.06,31.23,31.03,31.21,300600.0,20.1805,20.2909,20.161,20.2779,300600.0
2006-01-30 12:20:00,31.22,31.46,31.21,31.36,746000.0,20.2844,20.4404,20.2779,20.3754,746000.0
2006-01-30 12:30:00,31.37,31.46,31.37,31.42,93400.0,20.3819,20.4404,20.3819,20.4144,93400.0
2006-01-30 12:40:00,31.42,31.43,31.36,31.36,158800.0,20.4144,20.4209,20.3754,20.3754,158800.0
2006-01-30 12:50:00,31.36,31.46,31.35,31.37,127600.0,20.3754,20.4404,20.3689,20.3819,127600.0
2006-01-30 13:00:00,31.37,31.43,31.35,31.43,73200.0,20.3819,20.4209,20.3689,20.4209,73200.0
2006-01-30 13:10:00,31.43,31.5,31.43,31.49,111800.0,20.4209,20.4664,20.4209,20.4599,111800.0
2006-01-30 13:20:00,31.49,31.57,31.42,31.56,115400.0,20.4599,20.5118,20.4144,20.5053,115400.0
2006-01-30 13:30:00,31.56,31.61,31.5,31.54,125200.0,20.5053,20.5378,20.4664,20.4923,125200.0
2006-01-30 13:40:00,31.52,31.63,31.5,31.59,75200.0,20.4794,20.5508,20.4664,20.5248,75200.0
2006-01-30 13:50:00,31.58,31.61,31.52,31.53,54000.0,20.5183,20.5378,20.4794,20.4858,54000.0
2006-01-30 14:00:00,31.53,31.56,31.5,31.53,110200.0,20.4858,20.5053,20.4664,20.4858,110200.0
2006-01-30 14:10:00,31.55,31.63,31.54,31.61,197800.0,20.4988,20.5508,20.4923,20.5378,197800.0
2006-01-30 14:20:00,31.61,31.67,31.6,31.65,92000.0,20.5378,20.5768,20.5313,20.5638,92000.0
2006-01-30 14:30:00,31.65,31.76,31.65,31.75,121400.0,20.5638,20.6353,20.5638,20.6288,121400.0
2006-01-30 14:40:00,31.75,31.85,31.7,31.79,231200.0,20.6288,20.6938,20.5963,20.6548,231200.0
2006-01-30 14:50:00,31.79,31.82,31.74,31.75,133600.0,20.6548,20.6743,20.6223,20.6288,133600.0
2006-01-30 15:00:00,31.75,31.77,31.59,31.64,137600.0,20.6288,20.6418,20.5248,20.5573,137600.0
2006-01-30 15:10:00,31.64,31.68,31.58,31.58,119400.0,20.5573,20.5833,20.5183,20.5183,119400.0
2006-01-30 15:20:00,31.59,31.63,31.55,31.6,124400.0,20.5248,20.5508,20.4988,20.5313,124400.0
2006-01-30 15:30:00,31.6,31.67,31.58,31.67,109400.0,20.5313,20.5768,20.5183,20.5768,109400.0
2006-01-30 15:40:00,31.67,31.73,31.63,31.66,224400.0,20.5768,20.6158,20.5508,20.5703,224400.0
2006-01-30 15:50:00,31.67,31.75,31.64,31.67,460600.0,20.5768,20.6288,20.5573,20.5768,460600.0
2006-01-31 09:30:00,31.71,31.95,31.38,31.91,402600.0,20.6028,20.7587,20.3884,20.7327,402600.0
2006-01-31 09:40:00,31.91,31.99,31.88,31.93,299800.0,20.7327,20.7847,20.7133,20.7457,299800.0
2006-01-31 09:50:00,31.93,31.99,31.7,31.73,278400.0,20.7457,20.7847,20.5963,20.6158,278400.0
2006-01-31 10:00:00,31.73,31.78,31.66,31.72,351600.0,20.6158,20.6483,20.5703,20.6093,351600.0
2006-01-31 10:10:00,31.71,31.78,31.38,31.61,290000.0,20.6028,20.6483,20.3884,20.5378,290000.0
2006-01-31 10:20:00,31.59,31.65,31.5,31.62,484000.0,20.5248,20.5638,20.4664,20.5443,484000.0
2006-01-31 10:30:00,31.63,31.82,31.5,31.79,214200.0,20.5508,20.6743,20.4664,20.6548,214200.0
2006-01-31 10:40:00,31.78,31.84,31.73,31.78,202400.0,20.6483,20.6873,20.6158,20.6483,202400.0
2006-01-31 10:50:00,31.78,31.8,31.72,31.74,110000.0,20.6483,20.6613,20.6093,20.6223,110000.0
2006-01-31 11:00:00,31.75,31.78,31.61,31.64,108600.0,20.6288,20.6483,20.5378,20.5573,108600.0
2006-01-31 11:10:00,31.64,31.67,31.61,31.65,60000.0,20.5573,20.5768,20.5378,20.5638,60000.0
2006-01-31 11:20:00,31.64,31.78,31.57,31.76,118400.0,20.5573,20.6483,20.5118,20.6353,118400.0
2006-01-31 11:30:00,31.77,31.77,31.69,31.77,86600.0,20.6418,20.6418,20.5898,20.6418,86600.0
2006-01-31 11:40:00,31.77,31.78,31.71,31.75,90000.0,20.6418,20.6483,20.6028,20.6288,90000.0
2006-01-31 11:50:00,31.75,31.75,31.63,31.69,113800.0,20.6288,20.6288,20.5508,20.5898,113800.0
2006-01-31 12:00:00,31.7,31.85,31.7,31.84,104800.0,20.5963,20.6938,20.5963,20.6873,104800.0
2006-01-31 12:10:00,31.85,31.86,31.79,31.86,81400.0,20.6938,20.7003,20.6548,20.7003,81400.0
2006-01-31 12:20:00,31.83,31.88,31.75,31.83,131000.0,20.6808,20.7133,20.6288,20.6808,131000.0
2006-01-31 12:30:00,31.83,32.12,31.83,32.08,288600.0,20.6808,20.8692,20.6808,20.8432,288600.0
2006-01-31 12:40:00,32.07,32.26,32.07,32.25,230600.0,20.8367,20.9601,20.8367,20.9537,230600.0
2006-01-31 12:50:00,32.24,32.29,32.21,32.27,161600.0,20.9472,20.9796,20.9277,20.9666,161600.0
2006-01-31 13:00:00,32.27,32.34,32.24,32.34,242400.0,20.9666,21.0121,20.9472,21.0121,242400.0
2006-01-31 13:10:00,32.34,32.39,32.3,32.35,112000.0,21.0121,21.0446,20.9861,21.0186,112000.0
2006-01-31 13:20:00,32.35,32.36,32.27,32.31,57200.0,21.0186,21.0251,20.9666,20.9926,57200.0
2006-01-31 13:30:00,32.31,32.31,32.19,32.19,78400.0,20.9926,20.9926,20.9147,20.9147,78400.0
2006-01-31 13:40:00,32.19,32.29,32.18,32.23,90600.0,20.9147,20.9796,20.9082,20.9407,90600.0
2006-01-31 13:50:00,32.23,32.24,32.17,32.21,105400.0,20.9407,20.9472,20.9017,20.9277,105400.0
2006-01-31 14:00:00,32.22,32.36,32.21,32.23,279000.0,20.9342,21.0251,20.9277,20.9407,279000.0
2006-01-31 14:10:00,32.24,32.24,32.12,32.16,285400.0,20.9472,20.9472,20.8692,20.8952,285400.0
2006-01-31 14:20:00,32.16,32.17,32.02,32.1,317800.0,20.8952,20.9017,20.8042,20.8562,317800.0
2006-01-31 14:30:00,32.08,32.1,31.92,31.95,339200.0,20.8432,20.8562,20.7392,20.7587,339200.0
2006-01-31 14:40:00,31.95,32.04,31.91,32.02,183200.0,20.7587,20.8172,20.7327,20.8042,183200.0
2006-01-31 14:50:00,32.02,32.16,31.98,32.16,200800.0,20.8042,20.8952,20.7782,20.8952,200800.0
2006-01-31 15:00:00,32.17,32.17,32.1,32.12,183000.0,20.9017,20.9017,20.8562,20.8692,183000.0
2006-01-31 15:10:00,32.12,32.26,32.12,32.23,170800.0,20.8692,20.9601,20.8692,20.9407,170800.0
2006-01-31 15:20:00,32.23,32.26,32.16,32.2,103400.0,20.9407,20.9601,20.8952,20.9212,103400.0
2006-01-31 15:30:00,32.2,32.22,32.09,32.09,155000.0,20.9212,20.9342,20.8497,20.8497,155000.0
2006-01-31 15:40:00,32.1,32.17,32.07,32.11,318000.0,20.8562,20.9017,20.8367,20.8627,318000.0
2006-01-31 15:50:00,32.1,32.15,32.07,32.11,610200.0,20.8562,20.8887,20.8367,20.8627,610200.0
2006-02-01 09:30:00,32.25,32.39,32.24,32.24,369200.0,20.9537,21.0446,20.9472,20.9472,369200.0
2006-02-01 09:40:00,32.25,32.33,32.1,32.22,462000.0,20.9537,21.0056,20.8562,20.9342,462000.0
2006-02-01 09:50:00,32.21,32.31,32.13,32.13,310200.0,20.9277,20.9926,20.8757,20.8757,310200.0
2006-02-01 10:00:00,32.13,32.18,32.01,32.1,409800.0,20.8757,20.9082,20.7977,20.8562,409800.0
2006-02-01 10:10:00,32.1,32.23,32.1,32.17,121800.0,20.8562,20.9407,20.8562,20.9017,121800.0
2006-02-01 10:20:00,32.16,32.24,32.14,32.19,105600.0,20.8952,20.9472,20.8822,20.9147,105600.0
2006-02-01 10:30:00,32.2,32.24,32.18,32.2,155400.0,20.9212,20.9472,20.9082,20.9212,155400.0
2006-02-01 10:40:00,32.2,32.2,32.01,32.1,301600.0,20.9212,20.9212,20.7977,20.8562,301600.0
2006-02-01 10:50:00,32.1,32.11,31.9,31.92,271000.0,20.8562,20.8627,20.7262,20.7392,271000.0
2006-02-01 11:00:00,31.9,31.97,31.89,31.92,264400.0,20.7262,20.7717,20.7198,20.7392,264400.0
2006-02-01 11:10:00,31.93,32.02,31.93,31.95,179800.0,20.7457,20.8042,20.7457,20.7587,179800.0
2006-02-01 11:20:00,31.95,32.01,31.88,32.01,233800.0,20.7587,20.7977,20.7133,20.7977,233800.0
2006-02-01 11:30:00,32.02,32.02,31.9,31.95,161800.0,20.8042,20.8042,20.7262,20.7587,161800.0
2006-02-01 11:40:00,31.94,31.98,31.93,31.97,134000.0,20.7522,20.7782,20.7457,20.7717,134000.0
2006-02-01 11:50:00,31.98,32.1,31.97,32.09,216400.0,20.7782,20.8562,20.7717,20.8497,216400.0
2006-02-01 12:00:00,32.07,32.08,31.98,32.02,148000.0,20.8367,20.8432,20.7782,20.8042,148000.0
2006-02-01 12:10:00,32.02,32.02,31.97,32.0,107200.0,20.8042,20.8042,20.7717,20.7912,107200.0
2006-02-01 12:20:00,32.0,32.09,32.0,32.09,86200.0,20.7912,20.8497,20.7912,20.8497,86200.0
2006-02-01 12:30:00,32.09,32.11,32.06,32.06,159000.0,20.8497,20.8627,20.8302,20.8302,159000.0
2006-02-01 12:40:00,32.06,32.15,32.02,32.14,111000.0,20.8302,20.8887,20.8042,20.8822,111000.0
2006-02-01 12:50:00,32.15,32.22,32.14,32.18,125000.0,20.8887,20.9342,20.8822,20.9082,125000.0
2006-02-01 13:00:00,32.19,32.24,32.18,32.24,94200.0,20.9147,20.9472,20.9082,20.9472,94200.0
2006-02-01 13:10:00,32.24,32.24,32.13,32.16,124400.0,20.9472,20.9472,20.8757,20.8952,124400.0
2006-02-01 13:20:00,32.15,32.29,32.13,32.29,97600.0,20.8887,20.9796,20.8757,20.9796,97600.0
2006-02-01 13:30:00,32.29,32.34,32.24,32.26,64400.0,20.9796,21.0121,20.9472,20.9601,64400.0
2006-02-01 13:40:00,32.27,32.45,32.26,32.45,140400.0,20.9666,21.0836,20.9601,21.0836,140400.0
2006-02-01 13:50:00,32.45,32.45,32.37,32.44,104800.0,21.0836,21.0836,21.0316,21.0771,104800.0
2006-02-01 14:00:00,32.44,32.5,32.43,32.44,112600.0,21.0771,21.1161,21.0706,21.0771,112600.0
2006-02-01 14:10:00,32.43,32.45,32.39,32.44,147600.0,21.0706,21.0836,21.0446,21.0771,147600.0
2006-02-01 14:20:00,32.44,32.45,32.25,32.25,145400.0,21.0771,21.0836,20.9537,20.9537,145400.0
2006-02-01 14:30:00,32.23,32.4,32.23,32.33,131200.0,20.9407,21.0511,20.9407,21.0056,131200.0
2006-02-01 14:40:00,32.33,32.34,32.26,32.27,124000.0,21.0056,21.0121,20.9601,20.9666,124000.0
2006-02-01 14:50:00,32.27,32.37,32.27,32.32,114400.0,20.9666,21.0316,20.9666,20.9991,114400.0
2006-02-01 15:00:00,32.32,32.32,32.26,32.28,66000.0,20.9991,20.9991,20.9601,20.9731,66000.0
2006-02-01 15:10:00,32.28,32.28,32.15,32.15,88400.0,20.9731,20.9731,20.8887,20.8887,88400.0
2006-02-01 15:20:00,32.16,32.17,32.0,32.1,244400.0,20.8952,20.9017,20.7912,20.8562,244400.0
2006-02-01 15:30:00,32.1,32.2,32.09,32.18,173800.0,20.8562,20.9212,20.8497,20.9082,173800.0
2006-02-01 15:40:00,32.18,32.21,32.15,32.15,112400.0,20.9082,20.9277,20.8887,20.8887,112400.0
2006-02-01 15:50:00,32.15,32.2,32.11,32.19,157800.0,20.8887,20.9212,20.8627,20.9147,157800.0
2006-02-02 09:30:00,32.16,32.25,32.05,32.15,302600.0,20.8952,20.9537,20.8237,20.8887,302600.0
2006-02-02 09:40:00,32.15,32.32,32.06,32.08,344400.0,20.8887,20.9991,20.8302,20.8432,344400.0
2006-02-02 09:50:00,32.08,32.08,31.73,31.98,321400.0,20.8432,20.8432,20.6158,20.7782,321400.0
2006-02-02 10:00:00,31.99,32.17,31.86,32.15,213200.0,20.7847,20.9017,20.7003,20.8887,213200.0
2006-02-02 10:10:00,32.17,32.23,32.09,32.13,184000.0,20.9017,20.9407,20.8497,20.8757,184000.0
2006-02-02 10:20:00,32.13,32.35,32.13,32.18,141200.0,20.8757,21.0186,20.8757,20.9082,141200.0
2006-02-02 10:30:00,32.2,32.27,32.18,32.24,113800.0,20.9212,20.9666,20.9082,20.9472,113800.0
2006-02-02 10:40:00,32.24,32.26,32.05,32.13,281800.0,20.9472,20.9601,20.8237,20.8757,281800.0
2006-02-02 10:50:00,32.12,32.12,31.66,31.79,179200.0,20.8692,20.8692,20.5703,20.6548,179200.0
2006-02-02 11:00:00,31.8,31.8,31.59,31.59,166400.0,20.6613,20.6613,20.5248,20.5248,166400.0
2006-02-02 11:10:00,31.59,31.61,31.46,31.53,277600.0,20.5248,20.5378,20.4404,20.4858,277600.0
2006-02-02 11:20:00,31.53,31.55,31.21,31.25,230600.0,20.4858,20.4988,20.2779,20.3039,230600.0
2006-02-02 11:30:00,31.25,31.25,30.94,31.25,399400.0,20.3039,20.3039,20.1025,20.3039,399400.0
2006-02-02 11:40:00,31.25,31.36,31.24,31.25,196400.0,20.3039,20.3754,20.2974,20.3039,196400.0
2006-02-02 11:50:00,31.24,31.26,31.12,31.13,173200.0,20.2974,20.3104,20.2195,20.226,173200.0
2006-02-02 12:00:00,31.13,31.28,31.1,31.28,394800.0,20.226,20.3234,20.2065,20.3234,394800.0
2006-02-02 12:10:00,31.26,31.43,31.23,31.43,186000.0,20.3104,20.4209,20.2909,20.4209,186000.0
2006-02-02 12:20:00,31.43,31.43,31.25,31.27,244400.0,20.4209,20.4209,20.3039,20.3169,244400.0
2006-02-02 12:30:00,31.25,31.26,31.1,31.18,204200.0,20.3039,20.3104,20.2065,20.2584,204200.0
2006-02-02 12:40:00,31.18,31.18,31.12,31.14,152000.0,20.2584,20.2584,20.2195,20.2325,152000.0
2006-02-02 12:50:00,31.13,31.25,31.13,31.23,147400.0,20.226,20.3039,20.226,20.2909,147400.0
2006-02-02 13:00:00,31.23,31.26,31.17,31.18,75000.0,20.2909,20.3104,20.2519,20.2584,75000.0
2006-02-02 13:10:00,31.18,31.22,31.16,31.19,53800.0,20.2584,20.2844,20.2455,20.2649,53800.0
2006-02-02 13:20:00,31.18,31.23,31.03,31.04,94200.0,20.2584,20.2909,20.161,20.1675,94200.0
2006-02-02 13:30:00,31.04,31.07,30.95,31.0,110200.0,20.1675,20.187,20.109,20.1415,110200.0
2006-02-02 13:40:00,31.0,31.02,30.92,31.02,385000.0,20.1415,20.1545,20.0895,20.1545,385000.0
2006-02-02 13:50:00,31.03,31.15,31.01,31.15,80400.0,20.161,20.239,20.148,20.239,80400.0
2006-02-02 14:00:00,31.15,31.17,31.1,31.13,67600.0,20.239,20.2519,20.2065,20.226,67600.0
2006-02-02 14:10:00,31.14,31.16,31.1,31.11,87400.0,20.2325,20.2455,20.2065,20.213,87400.0
2006-02-02 14:20:00,31.13,31.13,31.0,31.0,82400.0,20.226,20.226,20.1415,20.1415,82400.0
2006-02-02 14:30:00,31.05,31.24,31.05,31.2,81600.0,20.174,20.2974,20.174,20.2714,81600.0
2006-02-02 14:40:00,31.2,31.21,31.15,31.2,52800.0,20.2714,20.2779,20.239,20.2714,52800.0
2006-02-02 14:50:00,31.19,31.2,31.13,31.14,59800.0,20.2649,20.2714,20.226,20.2325,59800.0
2006-02-02 15:00:00,31.13,31.25,31.1,31.25,106600.0,20.226,20.3039,20.2065,20.3039,106600.0
2006-02-02 15:10:00,31.24,31.25,31.17,31.18,95400.0,20.2974,20.3039,20.2519,20.2584,95400.0
2006-02-02 15:20:00,31.18,31.23,31.11,31.21,112200.0,20.2584,20.2909,20.213,20.2779,112200.0
2006-02-02 15:30:00,31.21,31.22,31.15,31.18,168800.0,20.2779,20.2844,20.239,20.2584,168800.0
2006-02-02 15:40:00,31.19,31.21,31.15,31.2,201400.0,20.2649,20.2779,20.239,20.2714,201400.0
2006-02-02 15:50:00,31.19,31.22,31.15,31.21,241200.0,20.2649,20.2844,20.239,20.2779,241200.0
2006-02-03 09:30:00,31.22,31.25,30.88,31.25,277400.0,20.2844,20.3039,20.0635,20.3039,277400.0
2006-02-03 09:40:00,31.24,31.36,31.05,31.07,200400.0,20.2974,20.3754,20.174,20.187,200400.0
2006-02-03 09:50:00,31.09,31.16,30.88,30.96,121200.0,20.2,20.2455,20.0635,20.1155,121200.0
2006-02-03 10:00:00,30.95,31.0,30.68,30.68,190600.0,20.109,20.1415,19.9336,19.9336,190600.0
2006-02-03 10:10:00,30.68,30.8,30.5,30.66,244400.0,19.9336,20.0115,19.8166,19.9206,244400.0
2006-02-03 10:20:00,30.65,30.83,30.6,30.79,181800.0,19.9141,20.031,19.8816,20.0051,181800.0
2006-02-03 10:30:00,30.79,30.83,30.59,30.65,170800.0,20.0051,20.031,19.8751,19.9141,170800.0
2006-02-03 10:40:00,30.64,30.86,30.64,30.84,165600.0,19.9076,20.0505,19.9076,20.0375,165600.0
2006-02-03 10:50:00,30.84,31.11,30.82,31.1,190200.0,20.0375,20.213,20.0245,20.2065,190200.0
2006-02-03 11:00:00,31.1,31.18,31.09,31.14,108400.0,20.2065,20.2584,20.2,20.2325,108400.0
2006-02-03 11:10:00,31.13,31.18,31.08,31.15,111400.0,20.226,20.2584,20.1935,20.239,111400.0
2006-02-03 11:20:00,31.17,31.19,30.99,31.0,188000.0,20.2519,20.2649,20.135,20.1415,188000.0
2006-02-03 11:30:00,31.02,31.25,31.01,31.23,187200.0,20.1545,20.3039,20.148,20.2909,187200.0
2006-02-03 11:40:00,31.21,31.42,31.21,31.28,119000.0,20.2779,20.4144,20.2779,20.3234,119000.0
2006-02-03 11:50:00,31.29,31.29,31.18,31.18,86800.0,20.3299,20.3299,20.2584,20.2584,86800.0
2006-02-03 12:00:00,31.18,31.31,31.17,31.3,49600.0,20.2584,20.3429,20.2519,20.3364,49600.0
2006-02-03 12:10:00,31.3,31.31,31.25,31.25,95400.0,20.3364,20.3429,20.3039,20.3039,95400.0
2006-02-03 12:20:00,31.27,31.31,31.2,31.21,57200.0,20.3169,20.3429,20.2714,20.2779,57200.0
2006-02-03 12:30:00,31.21,31.28,31.18,31.28,56200.0,20.2779,20.3234,20.2584,20.3234,56200.0
2006-02-03 12:40:00,31.29,31.38,31.26,31.33,37600.0,20.3299,20.3884,20.3104,20.3559,37600.0
2006-02-03 12:50:00,31.33,31.41,31.31,31.4,37400.0,20.3559,20.4079,20.3429,20.4014,37400.0
2006-02-03 13:00:00,31.4,31.46,31.33,31.34,70200.0,20.4014,20.4404,20.3559,20.3624,70200.0
2006-02-03 13:10:00,31.35,31.37,31.28,31.3,90800.0,20.3689,20.3819,20.3234,20.3364,90800.0
2006-02-03 13:20:00,31.3,31.45,31.29,31.3,124400.0,20.3364,20.4339,20.3299,20.3364,124400.0
2006-02-03 13:30:00,31.29,31.3,31.21,31.28,121000.0,20.3299,20.3364,20.2779,20.3234,121000.0
2006-02-03 13:40:00,31.27,31.29,31.22,31.26,40400.0,20.3169,20.3299,20.2844,20.3104,40400.0
2006-02-03 13:50:00,31.26,31.29,31.23,31.23,37600.0,20.3104,20.3299,20.2909,20.2909,37600.0
2006-02-03 14:00:00,31.22,31.3,31.22,31.27,45800.0,20.2844,20.3364,20.2844,20.3169,45800.0
2006-02-03 14:10:00,31.25,31.29,31.11,31.13,101800.0,20.3039,20.3299,20.213,20.226,101800.0
2006-02-03 14:20:00,31.13,31.14,31.07,31.08,65200.0,20.226,20.2325,20.187,20.1935,65200.0
2006-02-03 14:30:00,31.09,31.16,31.06,31.16,81400.0,20.2,20.2455,20.1805,20.2455,81400.0
2006-02-03 14:40:00,31.14,31.2,31.11,31.12,68200.0,20.2325,20.2714,20.213,20.2195,68200.0
2006-02-03 14:50:00,31.13,31.13,31.05,31.06,70600.0,20.226,20.226,20.174,20.1805,70600.0
2006-02-03 15:00:00,31.07,31.1,30.97,31.06,93200.0,20.187,20.2065,20.122,20.1805,93200.0
2006-02-03 15:10:00,31.07,31.07,30.96,31.0,105000.0,20.187,20.187,20.1155,20.1415,105000.0
2006-02-03 15:20:00,31.01,31.02,30.97,30.99,80400.0,20.148,20.1545,20.122,20.135,80400.0
2006-02-03 15:30:00,30.99,31.02,30.93,31.0,155200.0,20.135,20.1545,20.096,20.1415,155200.0
2006-02-03 15:40:00,31.0,31.0,30.84,30.86,101800.0,20.1415,20.1415,20.0375,20.0505,101800.0
2006-02-03 15:50:00,30.84,30.88,30.75,30.86,290400.0,20.0375,20.0635,19.9791,20.0505,290400.0
2006-02-06 09:30:00,30.75,31.05,30.72,30.97,432600.0,19.9791,20.174,19.9596,20.122,432600.0
2006-02-06 09:40:00,30.97,31.0,30.8,30.98,291400.0,20.122,20.1415,20.0115,20.1285,291400.0
2006-02-06 09:50:00,30.98,31.05,30.89,31.04,192200.0,20.1285,20.174,20.07,20.1675,192200.0
2006-02-06 10:00:00,31.03,31.32,31.03,31.27,179800.0,20.161,20.3494,20.161,20.3169,179800.0
2006-02-06 10:10:00,31.29,31.31,31.16,31.21,97000.0,20.3299,20.3429,20.2455,20.2779,97000.0
2006-02-06 10:20:00,31.21,31.25,31.17,31.25,77400.0,20.2779,20.3039,20.2519,20.3039,77400.0
2006-02-06 10:30:00,31.25,31.26,31.2,31.24,159400.0,20.3039,20.3104,20.2714,20.2974,159400.0
2006-02-06 10:40:00,31.24,31.28,31.21,31.23,119800.0,20.2974,20.3234,20.2779,20.2909,119800.0
2006-02-06 10:50:00,31.25,31.33,31.23,31.3,138600.0,20.3039,20.3559,20.2909,20.3364,138600.0
2006-02-06 11:00:00,31.3,31.5,31.3,31.48,173000.0,20.3364,20.4664,20.3364,20.4534,173000.0
2006-02-06 11:10:00,31.49,31.5,31.45,31.48,108200.0,20.4599,20.4664,20.4339,20.4534,108200.0
2006-02-06 11:20:00,31.48,31.48,31.41,31.41,126000.0,20.4534,20.4534,20.4079,20.4079,126000.0
2006-02-06 11:30:00,31.41,31.48,31.39,31.47,87400.0,20.4079,20.4534,20.3949,20.4469,87400.0
2006-02-06 11:40:00,31.47,31.53,31.46,31.49,194200.0,20.4469,20.4858,20.4404,20.4599,194200.0
2006-02-06 11:50:00,31.49,31.49,31.43,31.48,61200.0,20.4599,20.4599,20.4209,20.4534,61200.0
2006-02-06 12:00:00,31.48,31.49,31.33,31.36,138600.0,20.4534,20.4599,20.3559,20.3754,138600.0
2006-02-06 12:10:00,31.36,31.36,31.18,31.21,60400.0,20.3754,20.3754,20.2584,20.2779,60400.0
2006-02-06 12:20:00,31.21,31.21,31.04,31.07,121600.0,20.2779,20.2779,20.1675,20.187,121600.0
2006-02-06 12:30:00,31.07,31.13,31.05,31.06,106800.0,20.187,20.226,20.174,20.1805,106800.0
2006-02-06 12:40:00,31.06,31.12,31.06,31.08,243400.0,20.1805,20.2195,20.1805,20.1935,243400.0
2006-02-06 12:50:00,31.08,31.1,31.03,31.1,84400.0,20.1935,20.2065,20.161,20.2065,84400.0
2006-02-06 13:00:00,31.1,31.13,31.06,31.13,54800.0,20.2065,20.226,20.1805,20.226,54800.0
2006-02-06 13:10:00,31.13,31.25,31.11,31.21,81200.0,20.226,20.3039,20.213,20.2779,81200.0
2006-02-06 13:20:00,31.22,31.24,31.05,31.12,189200.0,20.2844,20.2974,20.174,20.2195,189200.0
2006-02-06 13:30:00,31.13,31.17,31.0,31.16,157000.0,20.226,20.2519,20.1415,20.2455,157000.0
2006-02-06 13:40:00,31.16,31.16,31.02,31.09,88400.0,20.2455,20.2455,20.1545,20.2,88400.0
2006-02-06 13:50:00,31.09,31.1,31.0,31.04,118800.0,20.2,20.2065,20.1415,20.1675,118800.0
2006-02-06 14:00:00,31.04,31.04,30.9,30.95,130600.0,20.1675,20.1675,20.0765,20.109,130600.0
2006-02-06 14:10:00,30.95,31.0,30.93,30.95,72800.0,20.109,20.1415,20.096,20.109,72800.0
2006-02-06 14:20:00,30.95,30.95,30.86,30.93,122600.0,20.109,20.109,20.0505,20.096,122600.0
2006-02-06 14:30:00,30.92,30.98,30.91,30.98,85000.0,20.0895,20.1285,20.083,20.1285,85000.0
2006-02-06 14:40:00,30.98,31.02,30.98,31.0,63400.0,20.1285,20.1545,20.1285,20.1415,63400.0
2006-02-06 14:50:00,31.0,31.03,30.96,31.0,101600.0,20.1415,20.161,20.1155,20.1415,101600.0
2006-02-06 15:00:00,31.0,31.07,30.99,31.05,125400.0,20.1415,20.187,20.135,20.174,125400.0
2006-02-06 15:10:00,31.06,31.13,31.04,31.04,114400.0,20.1805,20.226,20.1675,20.1675,114400.0
2006-02-06 15:20:00,31.04,31.18,31.04,31.18,102400.0,20.1675,20.2584,20.1675,20.2584,102400.0
2006-02-06 15:30:00,31.18,31.23,31.15,31.19,130600.0,20.2584,20.2909,20.239,20.2649,130600.0
2006-02-06 15:40:00,31.19,31.32,31.19,31.3,167200.0,20.2649,20.3494,20.2649,20.3364,167200.0
2006-02-06 15:50:00,31.3,31.35,31.27,31.33,233000.0,20.3364,20.3689,20.3169,20.3559,233000.0
2006-02-07 09:30:00,30.75,30.83,30.16,30.21,805000.0,19.9791,20.031,19.5957,19.6282,805000.0
2006-02-07 09:40:00,30.21,30.46,30.2,30.32,524000.0,19.6282,19.7906,19.6217,19.6997,524000.0
2006-02-07 09:50:00,30.29,30.4,30.21,30.28,225200.0,19.6802,19.7517,19.6282,19.6737,225200.0
2006-02-07 10:00:00,30.25,30.3,30.2,30.29,217000.0,19.6542,19.6867,19.6217,19.6802,217000.0
2006-02-07 10:10:00,30.29,30.3,30.13,30.13,241200.0,19.6802,19.6867,19.5762,19.5762,241200.0
2006-02-07 10:20:00,30.16,30.2,29.81,29.85,280600.0,19.5957,19.6217,19.3683,19.3943,280600.0
2006-02-07 10:30:00,29.86,30.08,29.83,30.04,247800.0,19.4008,19.5437,19.3813,19.5178,247800.0
2006-02-07 10:40:00,30.04,30.04,29.86,29.95,153400.0,19.5178,19.5178,19.4008,19.4593,153400.0
2006-02-07 10:50:00,29.95,29.96,29.83,29.93,144400.0,19.4593,19.4658,19.3813,19.4463,144400.0
2006-02-07 11:00:00,29.94,30.11,29.88,30.05,177200.0,19.4528,19.5632,19.4138,19.5243,177200.0
2006-02-07 11:10:00,30.04,30.07,30.0,30.05,137200.0,19.5178,19.5373,19.4918,19.5243,137200.0
2006-02-07 11:20:00,30.05,30.05,29.98,29.99,216200.0,19.5243,19.5243,19.4788,19.4853,216200.0
2006-02-07 11:30:00,30.0,30.04,29.98,30.02,364000.0,19.4918,19.5178,19.4788,19.5048,364000.0
2006-02-07 11:40:00,30.03,30.05,29.94,29.96,145000.0,19.5113,19.5243,19.4528,19.4658,145000.0
2006-02-07 11:50:00,29.98,29.99,29.86,29.9,120800.0,19.4788,19.4853,19.4008,19.4268,120800.0
2006-02-07 12:00:00,29.9,29.9,29.75,29.75,128200.0,19.4268,19.4268,19.3293,19.3293,128200.0
2006-02-07 12:10:00,29.75,29.79,29.65,29.7,121400.0,19.3293,19.3553,19.2644,19.2969,121400.0
2006-02-07 12:20:00,29.69,29.7,29.44,29.52,178600.0,19.2904,19.2969,19.1279,19.1799,178600.0
2006-02-07 12:30:00,29.52,29.53,29.44,29.5,240400.0,19.1799,19.1864,19.1279,19.1669,240400.0
2006-02-07 12:40:00,29.5,29.53,29.47,29.5,128600.0,19.1669,19.1864,19.1474,19.1669,128600.0
2006-02-07 12:50:00,29.5,29.55,29.45,29.55,121600.0,19.1669,19.1994,19.1344,19.1994,121600.0
2006-02-07 13:00:00,29.55,29.57,29.38,29.39,265800.0,19.1994,19.2124,19.0889,19.0954,265800.0
2006-02-07 13:10:00,29.39,29.39,29.27,29.3,155600.0,19.0954,19.0954,19.0175,19.037,155600.0
2006-02-07 13:20:00,29.29,29.39,29.19,29.37,305400.0,19.0305,19.0954,18.9655,19.0824,305400.0
2006-02-07 13:30:00,29.35,29.6,29.34,29.56,177200.0,19.0694,19.2319,19.063,19.2059,177200.0
2006-02-07 13:40:00,29.58,29.64,29.49,29.5,86600.0,19.2189,19.2579,19.1604,19.1669,86600.0
2006-02-07 13:50:00,29.5,29.56,29.46,29.55,63400.0,19.1669,19.2059,19.1409,19.1994,63400.0
2006-02-07 14:00:00,29.55,29.57,29.48,29.48,117200.0,19.1994,19.2124,19.1539,19.1539,117200.0
2006-02-07 14:10:00,29.48,29.5,29.35,29.39,116000.0,19.1539,19.1669,19.0694,19.0954,116000.0
2006-02-07 14:20:00,29.38,29.39,29.26,29.34,208600.0,19.0889,19.0954,19.011,19.063,208600.0
2006-02-07 14:30:00,29.33,29.4,29.32,29.38,127800.0,19.0565,19.1019,19.05,19.0889,127800.0
2006-02-07 14:40:00,29.38,29.49,29.38,29.39,122200.0,19.0889,19.1604,19.0889,19.0954,122200.0
2006-02-07 14:50:00,29.39,29.4,29.2,29.22,117400.0,19.0954,19.1019,18.972,18.985,117400.0
2006-02-07 15:00:00,29.23,29.23,29.15,29.2,207600.0,18.9915,18.9915,18.9395,18.972,207600.0
2006-02-07 15:10:00,29.22,29.23,29.11,29.21,172600.0,18.985,18.9915,18.9135,18.9785,172600.0
2006-02-07 15:20:00,29.21,29.24,29.17,29.21,118400.0,18.9785,18.998,18.9525,18.9785,118400.0
2006-02-07 15:30:00,29.21,29.24,29.17,29.2,212400.0,18.9785,18.998,18.9525,18.972,212400.0
2006-02-07 15:40:00,29.2,29.2,29.08,29.09,383800.0,18.972,18.972,18.894,18.9005,383800.0
2006-02-07 15:50:00,29.09,29.09,28.93,29.02,608400.0,18.9005,18.9005,18.7966,18.855,608400.0
2006-02-08 09:30:00,28.99,29.08,28.69,28.7,539600.0,18.8355,18.894,18.6406,18.6471,539600.0
2006-02-08 09:40:00,28.7,28.95,28.68,28.75,649400.0,18.6471,18.8096,18.6341,18.6796,649400.0
2006-02-08 09:50:00,28.75,28.79,28.61,28.63,332800.0,18.6796,18.7056,18.5887,18.6016,332800.0
2006-02-08 10:00:00,28.63,28.63,28.23,28.23,455400.0,18.6016,18.6016,18.3418,18.3418,455400.0
2006-02-08 10:10:00,28.24,28.45,28.14,28.36,658400.0,18.3483,18.4847,18.2833,18.4262,658400.0
2006-02-08 10:20:00,28.36,28.59,28.28,28.58,419000.0,18.4262,18.5757,18.3742,18.5692,419000.0
2006-02-08 10:30:00,28.59,28.8,28.56,28.77,485000.0,18.5757,18.7121,18.5562,18.6926,485000.0
2006-02-08 10:40:00,28.77,28.85,28.6,28.7,354600.0,18.6926,18.7446,18.5822,18.6471,354600.0
2006-02-08 10:50:00,28.68,28.71,28.43,28.47,183600.0,18.6341,18.6536,18.4717,18.4977,183600.0
2006-02-08 11:00:00,28.49,28.61,28.39,28.46,202600.0,18.5107,18.5887,18.4457,18.4912,202600.0
2006-02-08 11:10:00,28.46,28.67,28.38,28.67,180800.0,18.4912,18.6276,18.4392,18.6276,180800.0
2006-02-08 11:20:00,28.66,28.75,28.66,28.73,150400.0,18.6211,18.6796,18.6211,18.6666,150400.0
2006-02-08 11:30:00,28.73,28.75,28.63,28.71,77800.0,18.6666,18.6796,18.6016,18.6536,77800.0
2006-02-08 11:40:00,28.71,28.8,28.71,28.78,143200.0,18.6536,18.7121,18.6536,18.6991,143200.0
2006-02-08 11:50:00,28.8,28.9,28.75,28.9,99600.0,18.7121,18.7771,18.6796,18.7771,99600.0
2006-02-08 12:00:00,28.89,29.24,28.89,29.03,245200.0,18.7706,18.998,18.7706,18.8615,245200.0
2006-02-08 12:10:00,29.03,29.1,28.96,29.03,128400.0,18.8615,18.907,18.8161,18.8615,128400.0
2006-02-08 12:20:00,29.03,29.13,29.0,29.1,82400.0,18.8615,18.9265,18.842,18.907,82400.0
2006-02-08 12:30:00,29.09,29.25,29.0,29.25,157000.0,18.9005,19.0045,18.842,19.0045,157000.0
2006-02-08 12:40:00,29.24,29.33,29.17,29.17,86000.0,18.998,19.0565,18.9525,18.9525,86000.0
2006-02-08 12:50:00,29.17,29.25,29.16,29.25,111400.0,18.9525,19.0045,18.946,19.0045,111400.0
2006-02-08 13:00:00,29.24,29.29,29.16,29.23,91600.0,18.998,19.0305,18.946,18.9915,91600.0
2006-02-08 13:10:00,29.22,29.27,29.07,29.08,151800.0,18.985,19.0175,18.8875,18.894,151800.0
2006-02-08 13:20:00,29.07,29.1,28.96,28.99,169600.0,18.8875,18.907,18.8161,18.8355,169600.0
2006-02-08 13:30:00,29.0,29.16,28.99,29.16,119400.0,18.842,18.946,18.8355,18.946,119400.0
2006-02-08 13:40:00,29.15,29.18,29.08,29.09,119600.0,18.9395,18.959,18.894,18.9005,119600.0
2006-02-08 13:50:00,29.1,29.1,28.93,28.95,72000.0,18.907,18.907,18.7966,18.8096,72000.0
2006-02-08 14:00:00,28.93,29.06,28.93,29.0,199800.0,18.7966,18.881,18.7966,18.842,199800.0
2006-02-08 14:10:00,29.0,29.04,28.98,28.98,88600.0,18.842,18.868,18.829,18.829,88600.0
2006-02-08 14:20:00,28.99,29.02,28.95,28.96,76600.0,18.8355,18.855,18.8096,18.8161,76600.0
2006-02-08 14:30:00,28.96,28.99,28.93,28.93,67000.0,18.8161,18.8355,18.7966,18.7966,67000.0
2006-02-08 14:40:00,28.93,28.97,28.86,28.96,78400.0,18.7966,18.8226,18.7511,18.8161,78400.0
2006-02-08 14:50:00,28.96,28.98,28.86,28.86,368200.0,18.8161,18.829,18.7511,18.7511,368200.0
2006-02-08 15:00:00,28.86,28.86,28.78,28.85,135400.0,18.7511,18.7511,18.6991,18.7446,135400.0
2006-02-08 15:10:00,28.84,28.94,28.84,28.9,124000.0,18.7381,18.8031,18.7381,18.7771,124000.0
2006-02-08 15:20:00,28.9,28.91,28.84,28.85,118000.0,18.7771,18.7836,18.7381,18.7446,118000.0
2006-02-08 15:30:00,28.84,28.85,28.81,28.83,376400.0,18.7381,18.7446,18.7186,18.7316,376400.0
2006-02-08 15:40:00,28.82,28.85,28.75,28.8,282400.0,18.7251,18.7446,18.6796,18.7121,282400.0
2006-02-08 15:50:00,28.8,28.81,28.62,28.64,477000.0,18.7121,18.7186,18.5951,18.6081,477000.0
2006-02-09 09:30:00,29.38,29.6,29.25,29.41,380400.0,19.0889,19.2319,19.0045,19.1084,380400.0
2006-02-09 09:40:00,29.41,29.41,29.0,29.0,266000.0,19.1084,19.1084,18.842,18.842,266000.0
2006-02-09 09:50:00,29.0,29.43,28.98,29.33,218000.0,18.842,19.1214,18.829,19.0565,218000.0
2006-02-09 10:00:00,29.33,29.55,29.31,29.41,221800.0,19.0565,19.1994,19.0435,19.1084,221800.0
2006-02-09 10:10:00,29.43,29.74,29.43,29.56,191800.0,19.1214,19.3228,19.1214,19.2059,191800.0
2006-02-09 10:20:00,29.55,29.65,29.52,29.55,144800.0,19.1994,19.2644,19.1799,19.1994,144800.0
2006-02-09 10:30:00,29.6,29.61,29.26,29.26,178600.0,19.2319,19.2384,19.011,19.011,178600.0
2006-02-09 10:40:00,29.26,29.45,29.25,29.42,105000.0,19.011,19.1344,19.0045,19.1149,105000.0
2006-02-09 10:50:00,29.42,29.42,29.23,29.32,76000.0,19.1149,19.1149,18.9915,19.05,76000.0
2006-02-09 11:00:00,29.32,29.42,29.32,29.38,93400.0,19.05,19.1149,19.05,19.0889,93400.0
2006-02-09 11:10:00,29.37,29.42,29.28,29.42,176200.0,19.0824,19.1149,19.024,19.1149,176200.0
2006-02-09 11:20:00,29.42,29.45,29.4,29.4,48600.0,19.1149,19.1344,19.1019,19.1019,48600.0
2006-02-09 11:30:00,29.41,29.41,29.18,29.21,78400.0,19.1084,19.1084,18.959,18.9785,78400.0
2006-02-09 11:40:00,29.21,29.33,29.21,29.32,28600.0,18.9785,19.0565,18.9785,19.05,28600.0
2006-02-09 11:50:00,29.33,29.41,29.32,29.36,50800.0,19.0565,19.1084,19.05,19.0759,50800.0
2006-02-09 12:00:00,29.35,29.36,29.23,29.3,118600.0,19.0694,19.0759,18.9915,19.037,118600.0
2006-02-09 12:10:00,29.28,29.28,29.21,29.26,26600.0,19.024,19.024,18.9785,19.011,26600.0
2006-02-09 12:20:00,29.25,29.27,29.2,29.23,37200.0,19.0045,19.0175,18.972,18.9915,37200.0
2006-02-09 12:30:00,29.24,29.33,29.2,29.26,70600.0,18.998,19.0565,18.972,19.011,70600.0
2006-02-09 12:40:00,29.29,29.35,29.25,29.27,79600.0,19.0305,19.0694,19.0045,19.0175,79600.0
2006-02-09 12:50:00,29.26,29.29,29.21,29.22,59800.0,19.011,19.0305,18.9785,18.985,59800.0
2006-02-09 13:00:00,29.23,29.28,29.13,29.13,83000.0,18.9915,19.024,18.9265,18.9265,83000.0
2006-02-09 13:10:00,29.13,29.13,28.9,28.94,114600.0,18.9265,18.9265,18.7771,18.8031,114600.0
2006-02-09 13:20:00,28.94,28.98,28.86,28.89,111200.0,18.8031,18.829,18.7511,18.7706,111200.0
2006-02-09 13:30:00,28.88,28.96,28.87,28.93,103200.0,18.7641,18.8161,18.7576,18.7966,103200.0
2006-02-09 13:40:00,28.93,29.0,28.9,28.93,68400.0,18.7966,18.842,18.7771,18.7966,68400.0
2006-02-09 13:50:00,28.94,28.99,28.89,28.89,62000.0,18.8031,18.8355,18.7706,18.7706,62000.0
2006-02-09 14:00:00,28.89,28.89,28.64,28.7,181600.0,18.7706,18.7706,18.6081,18.6471,181600.0
2006-02-09 14:10:00,28.7,28.72,28.64,28.7,119800.0,18.6471,18.6601,18.6081,18.6471,119800.0
2006-02-09 14:20:00,28.68,28.82,28.66,28.8,82000.0,18.6341,18.7251,18.6211,18.7121,82000.0
2006-02-09 14:30:00,28.8,28.8,28.66,28.7,88200.0,18.7121,18.7121,18.6211,18.6471,88200.0
2006-02-09 14:40:00,28.7,28.75,28.64,28.75,77200.0,18.6471,18.6796,18.6081,18.6796,77200.0
2006-02-09 14:50:00,28.74,28.74,28.66,28.67,72200.0,18.6731,18.6731,18.6211,18.6276,72200.0
2006-02-09 15:00:00,28.66,28.68,28.5,28.53,183600.0,18.6211,18.6341,18.5172,18.5367,183600.0
2006-02-09 15:10:00,28.53,28.7,28.51,28.7,154200.0,18.5367,18.6471,18.5237,18.6471,154200.0
2006-02-09 15:20:00,28.69,28.69,28.59,28.61,102600.0,18.6406,18.6406,18.5757,18.5887,102600.0
2006-02-09 15:30:00,28.61,28.61,28.33,28.38,283000.0,18.5887,18.5887,18.4067,18.4392,283000.0
2006-02-09 15:40:00,28.39,28.4,28.28,28.28,204600.0,18.4457,18.4522,18.3742,18.3742,204600.0
2006-02-09 15:50:00,28.28,28.42,28.28,28.4,292000.0,18.3742,18.4652,18.3742,18.4522,292000.0
2006-02-10 09:30:00,27.13,27.5,26.75,26.87,36000.0,17.6271,17.8675,17.3802,17.4581,36000.0
2006-02-10 09:40:00,26.75,27.2,26.67,26.82,950000.0,17.3802,17.6725,17.3282,17.4256,950000.0
2006-02-10 09:50:00,26.77,27.13,26.7,27.13,762600.0,17.3932,17.6271,17.3477,17.6271,762600.0
2006-02-10 10:00:00,27.12,27.18,26.75,26.88,592400.0,17.6206,17.6595,17.3802,17.4646,592400.0
2006-02-10 10:10:00,26.88,26.88,26.57,26.65,575800.0,17.4646,17.4646,17.2632,17.3152,575800.0
2006-02-10 10:20:00,26.66,26.69,26.34,26.36,534400.0,17.3217,17.3412,17.1138,17.1268,534400.0
2006-02-10 10:30:00,26.35,26.46,25.67,25.78,660400.0,17.1203,17.1917,16.6785,16.7499,660400.0
2006-02-10 10:40:00,25.74,25.85,25.6,25.68,759600.0,16.7239,16.7954,16.633,16.685,759600.0
2006-02-10 10:50:00,25.67,25.81,25.61,25.78,646000.0,16.6785,16.7694,16.6395,16.7499,646000.0
2006-02-10 11:00:00,25.78,25.88,25.68,25.87,642400.0,16.7499,16.8149,16.685,16.8084,642400.0
2006-02-10 11:10:00,25.87,25.93,25.75,25.93,857800.0,16.8084,16.8474,16.7304,16.8474,857800.0
2006-02-10 11:20:00,25.92,26.09,25.92,26.0,818400.0,16.8409,16.9513,16.8409,16.8929,818400.0
2006-02-10 11:30:00,25.95,26.2,25.9,26.16,591800.0,16.8604,17.0228,16.8279,16.9968,591800.0
2006-02-10 11:40:00,26.15,26.2,26.06,26.2,328200.0,16.9903,17.0228,16.9319,17.0228,328200.0
2006-02-10 11:50:00,26.2,26.27,26.05,26.05,294200.0,17.0228,17.0683,16.9254,16.9254,294200.0
2006-02-10 12:00:00,26.05,26.24,26.03,26.24,373800.0,16.9254,17.0488,16.9124,17.0488,373800.0
2006-02-10 12:10:00,26.24,26.46,26.21,26.29,587400.0,17.0488,17.1917,17.0293,17.0813,587400.0
2006-02-10 12:20:00,26.3,26.57,26.29,26.42,538800.0,17.0878,17.2632,17.0813,17.1658,538800.0
2006-02-10 12:30:00,26.43,26.44,26.3,26.34,195200.0,17.1722,17.1787,17.0878,17.1138,195200.0
2006-02-10 12:40:00,26.34,26.4,26.08,26.09,256000.0,17.1138,17.1528,16.9448,16.9513,256000.0
2006-02-10 12:50:00,26.1,26.17,26.04,26.07,614000.0,16.9578,17.0033,16.9189,16.9383,614000.0
2006-02-10 13:00:00,26.07,26.09,25.96,26.07,277400.0,16.9383,16.9513,16.8669,16.9383,277400.0
2006-02-10 13:10:00,26.07,26.16,26.05,26.07,637000.0,16.9383,16.9968,16.9254,16.9383,637000.0
2006-02-10 13:20:00,26.06,26.07,25.9,25.94,165400.0,16.9319,16.9383,16.8279,16.8539,165400.0
2006-02-10 13:30:00,25.94,26.03,25.9,25.98,162200.0,16.8539,16.9124,16.8279,16.8799,162200.0
2006-02-10 13:40:00,25.99,26.0,25.92,25.99,94400.0,16.8864,16.8929,16.8409,16.8864,94400.0
2006-02-10 13:50:00,26.0,26.01,25.93,25.96,325800.0,16.8929,16.8994,16.8474,16.8669,325800.0
2006-02-10 14:00:00,25.96,26.16,25.96,26.07,236000.0,16.8669,16.9968,16.8669,16.9383,236000.0
2006-02-10 14:10:00,26.07,26.11,26.0,26.06,214200.0,16.9383,16.9643,16.8929,16.9319,214200.0
2006-02-10 14:20:00,26.07,26.1,26.0,26.05,202200.0,16.9383,16.9578,16.8929,16.9254,202200.0
2006-02-10 14:30:00,26.05,26.5,26.03,26.5,627200.0,16.9254,17.2177,16.9124,17.2177,627200.0
2006-02-10 14:40:00,26.52,26.54,26.19,26.4,469000.0,17.2307,17.2437,17.0163,17.1528,469000.0
2006-02-10 14:50:00,26.41,26.44,26.27,26.28,336800.0,17.1593,17.1787,17.0683,17.0748,336800.0
2006-02-10 15:00:00,26.3,26.36,26.2,26.33,405000.0,17.0878,17.1268,17.0228,17.1073,405000.0
2006-02-10 15:10:00,26.31,26.35,26.16,26.16,394000.0,17.0943,17.1203,16.9968,16.9968,394000.0
2006-02-10 15:20:00,26.16,26.33,26.11,26.18,505600.0,16.9968,17.1073,16.9643,17.0098,505600.0
2006-02-10 15:30:00,26.17,26.17,25.92,25.93,503800.0,17.0033,17.0033,16.8409,16.8474,503800.0
2006-02-10 15:40:00,25.93,26.16,25.84,25.98,651800.0,16.8474,16.9968,16.7889,16.8799,651800.0
2006-02-10 15:50:00,25.98,26.0,25.95,26.0,617600.0,16.8799,16.8929,16.8604,16.8929,617600.0
2006-02-13 09:30:00,25.99,26.3,25.83,26.09,504200.0,16.8864,17.0878,16.7824,16.9513,504200.0
2006-02-13 09:40:00,26.09,26.3,26.05,26.18,525400.0,16.9513,17.0878,16.9254,17.0098,525400.0
2006-02-13 09:50:00,26.2,26.43,26.14,26.39,596800.0,17.0228,17.1722,16.9838,17.1463,596800.0
2006-02-13 10:00:00,26.36,26.42,26.25,26.35,472600.0,17.1268,17.1658,17.0553,17.1203,472600.0
2006-02-13 10:10:00,26.35,26.57,26.29,26.49,402000.0,17.1203,17.2632,17.0813,17.2112,402000.0
2006-02-13 10:20:00,26.49,26.49,26.31,26.38,301800.0,17.2112,17.2112,17.0943,17.1398,301800.0
2006-02-13 10:30:00,26.36,26.4,26.31,26.35,331000.0,17.1268,17.1528,17.0943,17.1203,331000.0
2006-02-13 10:40:00,26.35,26.36,26.19,26.25,388800.0,17.1203,17.1268,17.0163,17.0553,388800.0
2006-02-13 10:50:00,26.25,26.35,26.08,26.33,469600.0,17.0553,17.1203,16.9448,17.1073,469600.0
2006-02-13 11:00:00,26.33,26.35,26.25,26.25,277600.0,17.1073,17.1203,17.0553,17.0553,277600.0
2006-02-13 11:10:00,26.25,26.36,26.25,26.33,179400.0,17.0553,17.1268,17.0553,17.1073,179400.0
2006-02-13 11:20:00,26.33,26.35,26.25,26.25,154400.0,17.1073,17.1203,17.0553,17.0553,154400.0
2006-02-13 11:30:00,26.25,26.26,26.07,26.11,134000.0,17.0553,17.0618,16.9383,16.9643,134000.0
2006-02-13 11:40:00,26.11,26.11,25.95,26.02,176400.0,16.9643,16.9643,16.8604,16.9059,176400.0
2006-02-13 11:50:00,26.03,26.11,26.0,26.11,126600.0,16.9124,16.9643,16.8929,16.9643,126600.0
2006-02-13 12:00:00,26.11,26.15,26.1,26.15,106400.0,16.9643,16.9903,16.9578,16.9903,106400.0
2006-02-13 12:10:00,26.15,26.15,26.09,26.09,129200.0,16.9903,16.9903,16.9513,16.9513,129200.0
2006-02-13 12:20:00,26.09,26.09,26.0,26.03,178800.0,16.9513,16.9513,16.8929,16.9124,178800.0
2006-02-13 12:30:00,26.03,26.09,25.99,26.02,171000.0,16.9124,16.9513,16.8864,16.9059,171000.0
2006-02-13 12:40:00,26.02,26.04,25.99,26.03,136200.0,16.9059,16.9189,16.8864,16.9124,136200.0
2006-02-13 12:50:00,26.03,26.08,26.02,26.06,387400.0,16.9124,16.9448,16.9059,16.9319,387400.0
2006-02-13 13:00:00,26.05,26.1,26.03,26.05,80800.0,16.9254,16.9578,16.9124,16.9254,80800.0
2006-02-13 13:10:00,26.05,26.05,25.95,26.02,238000.0,16.9254,16.9254,16.8604,16.9059,238000.0
2006-02-13 13:20:00,26.02,26.02,25.75,25.75,201000.0,16.9059,16.9059,16.7304,16.7304,201000.0
2006-02-13 13:30:00,25.75,25.75,25.58,25.65,450800.0,16.7304,16.7304,16.62,16.6655,450800.0
2006-02-13 13:40:00,25.66,25.81,25.63,25.78,232400.0,16.672,16.7694,16.6525,16.7499,232400.0
2006-02-13 13:50:00,25.75,25.78,25.63,25.65,205800.0,16.7304,16.7499,16.6525,16.6655,205800.0
2006-02-13 14:00:00,25.68,25.68,25.4,25.44,342000.0,16.685,16.685,16.503,16.529,342000.0
2006-02-13 14:10:00,25.43,25.44,25.35,25.39,410000.0,16.5225,16.529,16.4705,16.4965,410000.0
2006-02-13 14:20:00,25.39,25.49,25.38,25.46,241000.0,16.4965,16.5615,16.49,16.542,241000.0
2006-02-13 14:30:00,25.46,25.52,25.4,25.48,172600.0,16.542,16.581,16.503,16.555,172600.0
2006-02-13 14:40:00,25.48,25.52,25.35,25.45,316800.0,16.555,16.581,16.4705,16.5355,316800.0
2006-02-13 14:50:00,25.46,25.5,25.38,25.43,155400.0,16.542,16.568,16.49,16.5225,155400.0
2006-02-13 15:00:00,25.41,25.43,25.38,25.41,161200.0,16.5095,16.5225,16.49,16.5095,161200.0
2006-02-13 15:10:00,25.4,25.5,25.4,25.46,188000.0,16.503,16.568,16.503,16.542,188000.0
2006-02-13 15:20:00,25.46,25.48,25.35,25.38,323200.0,16.542,16.555,16.4705,16.49,323200.0
2006-02-13 15:30:00,25.4,25.66,25.38,25.63,419000.0,16.503,16.672,16.49,16.6525,419000.0
2006-02-13 15:40:00,25.6,25.63,25.53,25.55,234600.0,16.633,16.6525,16.5875,16.6005,234600.0
2006-02-13 15:50:00,25.54,25.67,25.46,25.49,520200.0,16.594,16.6785,16.542,16.5615,520200.0
2006-02-14 09:30:00,25.65,25.81,25.63,25.77,337600.0,16.6655,16.7694,16.6525,16.7434,337600.0
2006-02-14 09:40:00,25.77,25.77,25.4,25.41,225600.0,16.7434,16.7434,16.503,16.5095,225600.0
2006-02-14 09:50:00,25.39,25.65,25.35,25.56,362800.0,16.4965,16.6655,16.4705,16.607,362800.0
2006-02-14 10:00:00,25.55,25.57,25.31,25.36,277000.0,16.6005,16.6135,16.4446,16.477,277000.0
2006-02-14 10:10:00,25.37,25.47,25.29,25.37,306800.0,16.4835,16.5485,16.4316,16.4835,306800.0
2006-02-14 10:20:00,25.35,25.45,25.35,25.38,140200.0,16.4705,16.5355,16.4705,16.49,140200.0
2006-02-14 10:30:00,25.38,25.61,25.33,25.61,277000.0,16.49,16.6395,16.4576,16.6395,277000.0
2006-02-14 10:40:00,25.6,25.79,25.54,25.65,325200.0,16.633,16.7564,16.594,16.6655,325200.0
2006-02-14 10:50:00,25.65,25.72,25.61,25.67,301600.0,16.6655,16.7109,16.6395,16.6785,301600.0
2006-02-14 11:00:00,25.67,25.71,25.6,25.65,233800.0,16.6785,16.7044,16.633,16.6655,233800.0
2006-02-14 11:10:00,25.65,25.69,25.6,25.68,247200.0,16.6655,16.6915,16.633,16.685,247200.0
2006-02-14 11:20:00,25.68,25.78,25.67,25.71,338400.0,16.685,16.7499,16.6785,16.7044,338400.0
2006-02-14 11:30:00,25.71,25.76,25.63,25.68,329600.0,16.7044,16.7369,16.6525,16.685,329600.0
2006-02-14 11:40:00,25.69,25.69,25.58,25.64,164400.0,16.6915,16.6915,16.62,16.659,164400.0
2006-02-14 11:50:00,25.63,25.82,25.63,25.73,173800.0,16.6525,16.7759,16.6525,16.7174,173800.0
2006-02-14 12:00:00,25.73,25.74,25.63,25.68,112200.0,16.7174,16.7239,16.6525,16.685,112200.0
2006-02-14 12:10:00,25.68,25.74,25.68,25.7,77200.0,16.685,16.7239,16.685,16.6979,77200.0
2006-02-14 12:20:00,25.7,25.78,25.68,25.76,107600.0,16.6979,16.7499,16.685,16.7369,107600.0
2006-02-14 12:30:00,25.75,25.78,25.7,25.72,108000.0,16.7304,16.7499,16.6979,16.7109,108000.0
2006-02-14 12:40:00,25.73,25.92,25.72,25.92,205200.0,16.7174,16.8409,16.7109,16.8409,205200.0
2006-02-14 12:50:00,25.91,26.05,25.88,26.02,184800.0,16.8344,16.9254,16.8149,16.9059,184800.0
2006-02-14 13:00:00,26.03,26.04,25.9,25.9,149600.0,16.9124,16.9189,16.8279,16.8279,149600.0
2006-02-14 13:10:00,25.9,25.92,25.82,25.83,89200.0,16.8279,16.8409,16.7759,16.7824,89200.0
2006-02-14 13:20:00,25.82,25.97,25.82,25.95,95600.0,16.7759,16.8734,16.7759,16.8604,95600.0
2006-02-14 13:30:00,25.95,26.0,25.95,25.96,85200.0,16.8604,16.8929,16.8604,16.8669,85200.0
2006-02-14 13:40:00,25.96,26.03,25.95,26.01,192600.0,16.8669,16.9124,16.8604,16.8994,192600.0
2006-02-14 13:50:00,25.99,26.2,25.99,26.13,184600.0,16.8864,17.0228,16.8864,16.9773,184600.0
2006-02-14 14:00:00,26.13,26.25,26.12,26.21,140800.0,16.9773,17.0553,16.9708,17.0293,140800.0
2006-02-14 14:10:00,26.21,26.3,26.18,26.22,234000.0,17.0293,17.0878,17.0098,17.0358,234000.0
2006-02-14 14:20:00,26.22,26.35,26.17,26.31,139000.0,17.0358,17.1203,17.0033,17.0943,139000.0
2006-02-14 14:30:00,26.3,26.36,26.16,26.18,278000.0,17.0878,17.1268,16.9968,17.0098,278000.0
2006-02-14 14:40:00,26.19,26.24,26.16,26.18,264400.0,17.0163,17.0488,16.9968,17.0098,264400.0
2006-02-14 14:50:00,26.18,26.25,26.18,26.24,150800.0,17.0098,17.0553,17.0098,17.0488,150800.0
2006-02-14 15:00:00,26.24,26.25,26.12,26.13,183800.0,17.0488,17.0553,16.9708,16.9773,183800.0
2006-02-14 15:10:00,26.12,26.23,26.11,26.21,161600.0,16.9708,17.0423,16.9643,17.0293,161600.0
2006-02-14 15:20:00,26.21,26.21,26.15,26.2,83400.0,17.0293,17.0293,16.9903,17.0228,83400.0
2006-02-14 15:30:00,26.19,26.32,26.19,26.25,208400.0,17.0163,17.1008,17.0163,17.0553,208400.0
2006-02-14 15:40:00,26.27,26.27,26.15,26.15,190600.0,17.0683,17.0683,16.9903,16.9903,190600.0
2006-02-14 15:50:00,26.15,26.23,26.08,26.22,327800.0,16.9903,17.0423,16.9448,17.0358,327800.0
2006-02-15 09:30:00,26.09,26.09,25.77,25.92,215800.0,16.9513,16.9513,16.7434,16.8409,215800.0
2006-02-15 09:40:00,25.93,26.08,25.91,26.06,224000.0,16.8474,16.9448,16.8344,16.9319,224000.0
2006-02-15 09:50:00,26.08,26.16,25.97,26.09,171800.0,16.9448,16.9968,16.8734,16.9513,171800.0
2006-02-15 10:00:00,26.09,26.09,25.79,25.96,268600.0,16.9513,16.9513,16.7564,16.8669,268600.0
2006-02-15 10:10:00,25.96,26.12,25.92,26.02,248800.0,16.8669,16.9708,16.8409,16.9059,248800.0
2006-02-15 10:20:00,26.04,26.11,25.85,26.0,208400.0,16.9189,16.9643,16.7954,16.8929,208400.0
2006-02-15 10:30:00,26.0,26.03,25.84,25.84,156200.0,16.8929,16.9124,16.7889,16.7889,156200.0
2006-02-15 10:40:00,25.85,26.02,25.85,26.02,101200.0,16.7954,16.9059,16.7954,16.9059,101200.0
2006-02-15 10:50:00,26.02,26.09,25.98,26.06,172600.0,16.9059,16.9513,16.8799,16.9319,172600.0
2006-02-15 11:00:00,26.06,26.1,25.95,26.1,359800.0,16.9319,16.9578,16.8604,16.9578,359800.0
2006-02-15 11:10:00,26.12,26.19,25.84,25.9,305600.0,16.9708,17.0163,16.7889,16.8279,305600.0
2006-02-15 11:20:00,25.88,25.88,25.62,25.79,252200.0,16.8149,16.8149,16.646,16.7564,252200.0
2006-02-15 11:30:00,25.79,25.84,25.57,25.58,216200.0,16.7564,16.7889,16.6135,16.62,216200.0
2006-02-15 11:40:00,25.58,25.61,25.31,25.41,358600.0,16.62,16.6395,16.4446,16.5095,358600.0
2006-02-15 11:50:00,25.43,25.5,25.34,25.5,327600.0,16.5225,16.568,16.464,16.568,327600.0
2006-02-15 12:00:00,25.5,25.59,25.41,25.55,211800.0,16.568,16.6265,16.5095,16.6005,211800.0
2006-02-15 12:10:00,25.55,25.56,25.38,25.39,244800.0,16.6005,16.607,16.49,16.4965,244800.0
2006-02-15 12:20:00,25.4,25.4,25.18,25.28,347400.0,16.503,16.503,16.3601,16.4251,347400.0
2006-02-15 12:30:00,25.28,25.28,24.99,25.03,442000.0,16.4251,16.4251,16.2366,16.2626,442000.0
2006-02-15 12:40:00,25.03,25.06,24.96,24.97,319600.0,16.2626,16.2821,16.2172,16.2236,319600.0
2006-02-15 12:50:00,24.97,25.05,24.94,24.98,236600.0,16.2236,16.2756,16.2042,16.2301,236600.0
2006-02-15 13:00:00,24.99,25.03,24.96,24.98,317200.0,16.2366,16.2626,16.2172,16.2301,317200.0
2006-02-15 13:10:00,24.96,25.1,24.96,25.03,491600.0,16.2172,16.3081,16.2172,16.2626,491600.0
2006-02-15 13:20:00,25.03,25.1,25.0,25.1,176400.0,16.2626,16.3081,16.2431,16.3081,176400.0
2006-02-15 13:30:00,25.08,25.22,25.01,25.22,222200.0,16.2951,16.3861,16.2496,16.3861,222200.0
2006-02-15 13:40:00,25.22,25.22,25.11,25.18,88400.0,16.3861,16.3861,16.3146,16.3601,88400.0
2006-02-15 13:50:00,25.18,25.33,25.18,25.31,193800.0,16.3601,16.4576,16.3601,16.4446,193800.0
2006-02-15 14:00:00,25.31,25.33,25.21,25.23,232800.0,16.4446,16.4576,16.3796,16.3926,232800.0
2006-02-15 14:10:00,25.21,25.34,25.21,25.29,215400.0,16.3796,16.464,16.3796,16.4316,215400.0
2006-02-15 14:20:00,25.31,25.43,25.25,25.4,118800.0,16.4446,16.5225,16.4056,16.503,118800.0
2006-02-15 14:30:00,25.4,25.47,25.32,25.41,126000.0,16.503,16.5485,16.4511,16.5095,126000.0
2006-02-15 14:40:00,25.41,25.41,25.11,25.11,149200.0,16.5095,16.5095,16.3146,16.3146,149200.0
2006-02-15 14:50:00,25.13,25.18,25.06,25.16,234400.0,16.3276,16.3601,16.2821,16.3471,234400.0
2006-02-15 15:00:00,25.15,25.15,25.04,25.12,187600.0,16.3406,16.3406,16.2691,16.3211,187600.0
2006-02-15 15:10:00,25.11,25.13,25.0,25.01,227000.0,16.3146,16.3276,16.2431,16.2496,227000.0
2006-02-15 15:20:00,25.0,25.1,24.99,25.04,279800.0,16.2431,16.3081,16.2366,16.2691,279800.0
2006-02-15 15:30:00,25.03,25.07,25.0,25.03,280000.0,16.2626,16.2886,16.2431,16.2626,280000.0
2006-02-15 15:40:00,25.04,25.07,24.98,25.02,477200.0,16.2691,16.2886,16.2301,16.2561,477200.0
2006-02-15 15:50:00,25.02,25.18,25.01,25.13,456200.0,16.2561,16.3601,16.2496,16.3276,456200.0
2006-02-16 09:30:00,25.3,25.48,25.16,25.45,234800.0,16.4381,16.555,16.3471,16.5355,234800.0
2006-02-16 09:40:00,25.35,25.5,25.3,25.33,328800.0,16.4705,16.568,16.4381,16.4576,328800.0
2006-02-16 09:50:00,25.33,25.33,25.25,25.29,282800.0,16.4576,16.4576,16.4056,16.4316,282800.0
2006-02-16 10:00:00,25.29,25.32,25.23,25.3,300000.0,16.4316,16.4511,16.3926,16.4381,300000.0
2006-02-16 10:10:00,25.3,25.31,25.16,25.29,179400.0,16.4381,16.4446,16.3471,16.4316,179400.0
2006-02-16 10:20:00,25.28,25.31,25.13,25.17,187400.0,16.4251,16.4446,16.3276,16.3536,187400.0
2006-02-16 10:30:00,25.18,25.33,25.13,25.28,255200.0,16.3601,16.4576,16.3276,16.4251,255200.0
2006-02-16 10:40:00,25.3,25.38,25.28,25.34,287800.0,16.4381,16.49,16.4251,16.464,287800.0
2006-02-16 10:50:00,25.36,25.39,25.24,25.35,212600.0,16.477,16.4965,16.3991,16.4705,212600.0
2006-02-16 11:00:00,25.36,25.45,25.32,25.43,240200.0,16.477,16.5355,16.4511,16.5225,240200.0
2006-02-16 11:10:00,25.43,25.48,25.3,25.32,150400.0,16.5225,16.555,16.4381,16.4511,150400.0
2006-02-16 11:20:00,25.32,25.35,25.22,25.29,360600.0,16.4511,16.4705,16.3861,16.4316,360600.0
2006-02-16 11:30:00,25.3,25.58,25.28,25.5,328600.0,16.4381,16.62,16.4251,16.568,328600.0
2006-02-16 11:40:00,25.5,25.66,25.46,25.65,163000.0,16.568,16.672,16.542,16.6655,163000.0
2006-02-16 11:50:00,25.65,25.69,25.59,25.68,132200.0,16.6655,16.6915,16.6265,16.685,132200.0
2006-02-16 12:00:00,25.68,25.77,25.6,25.74,140400.0,16.685,16.7434,16.633,16.7239,140400.0
2006-02-16 12:10:00,25.74,25.86,25.74,25.8,234000.0,16.7239,16.8019,16.7239,16.7629,234000.0
2006-02-16 12:20:00,25.8,25.83,25.69,25.71,84000.0,16.7629,16.7824,16.6915,16.7044,84000.0
2006-02-16 12:30:00,25.72,25.73,25.61,25.69,113800.0,16.7109,16.7174,16.6395,16.6915,113800.0
2006-02-16 12:40:00,25.68,25.69,25.63,25.68,85800.0,16.685,16.6915,16.6525,16.685,85800.0
2006-02-16 12:50:00,25.68,25.75,25.66,25.75,437800.0,16.685,16.7304,16.672,16.7304,437800.0
2006-02-16 13:00:00,25.74,25.9,25.74,25.9,120800.0,16.7239,16.8279,16.7239,16.8279,120800.0
2006-02-16 13:10:00,25.9,25.94,25.87,25.87,134000.0,16.8279,16.8539,16.8084,16.8084,134000.0
2006-02-16 13:20:00,25.87,25.91,25.83,25.85,75600.0,16.8084,16.8344,16.7824,16.7954,75600.0
2006-02-16 13:30:00,25.85,25.86,25.68,25.74,77800.0,16.7954,16.8019,16.685,16.7239,77800.0
2006-02-16 13:40:00,25.73,25.75,25.67,25.75,44600.0,16.7174,16.7304,16.6785,16.7304,44600.0
2006-02-16 13:50:00,25.75,25.78,25.68,25.71,78800.0,16.7304,16.7499,16.685,16.7044,78800.0
2006-02-16 14:00:00,25.73,25.8,25.68,25.75,94000.0,16.7174,16.7629,16.685,16.7304,94000.0
2006-02-16 14:10:00,25.74,25.79,25.71,25.77,86800.0,16.7239,16.7564,16.7044,16.7434,86800.0
2006-02-16 14:20:00,25.78,25.93,25.78,25.92,116000.0,16.7499,16.8474,16.7499,16.8409,116000.0
2006-02-16 14:30:00,25.92,25.97,25.84,25.9,142400.0,16.8409,16.8734,16.7889,16.8279,142400.0
2006-02-16 14:40:00,25.9,26.03,25.89,26.0,174800.0,16.8279,16.9124,16.8214,16.8929,174800.0
2006-02-16 14:50:00,25.99,26.24,25.97,26.13,175400.0,16.8864,17.0488,16.8734,16.9773,175400.0
2006-02-16 15:00:00,26.14,26.16,26.07,26.1,130800.0,16.9838,16.9968,16.9383,16.9578,130800.0
2006-02-16 15:10:00,26.11,26.16,26.08,26.1,208800.0,16.9643,16.9968,16.9448,16.9578,208800.0
2006-02-16 15:20:00,26.1,26.13,26.0,26.01,139800.0,16.9578,16.9773,16.8929,16.8994,139800.0
2006-02-16 15:30:00,26.0,26.18,26.0,26.18,186800.0,16.8929,17.0098,16.8929,17.0098,186800.0
2006-02-16 15:40:00,26.17,26.25,26.15,26.16,351400.0,17.0033,17.0553,16.9903,16.9968,351400.0
2006-02-16 15:50:00,26.16,26.17,26.04,26.11,552800.0,16.9968,17.0033,16.9189,16.9643,552800.0
2006-02-17 09:30:00,26.63,26.85,26.5,26.79,647800.0,17.3022,17.4451,17.2177,17.4062,647800.0
2006-02-17 09:40:00,26.75,26.79,26.63,26.77,321800.0,17.3802,17.4062,17.3022,17.3932,321800.0
2006-02-17 09:50:00,26.8,26.83,26.63,26.75,239800.0,17.4126,17.4321,17.3022,17.3802,239800.0
2006-02-17 10:00:00,26.75,26.93,26.65,26.85,254000.0,17.3802,17.4971,17.3152,17.4451,254000.0
2006-02-17 10:10:00,26.88,26.98,26.75,26.95,288000.0,17.4646,17.5296,17.3802,17.5101,288000.0
2006-02-17 10:20:00,26.95,27.09,26.93,27.08,311000.0,17.5101,17.6011,17.4971,17.5946,311000.0
2006-02-17 10:30:00,27.08,27.27,27.06,27.25,493800.0,17.5946,17.718,17.5816,17.705,493800.0
2006-02-17 10:40:00,27.24,27.25,27.13,27.21,249600.0,17.6985,17.705,17.6271,17.679,249600.0
2006-02-17 10:50:00,27.23,27.35,27.21,27.31,219800.0,17.692,17.77,17.679,17.744,219800.0
2006-02-17 11:00:00,27.3,27.3,27.17,27.21,385400.0,17.7375,17.7375,17.653,17.679,385400.0
2006-02-17 11:10:00,27.21,27.24,27.13,27.17,234000.0,17.679,17.6985,17.6271,17.653,234000.0
2006-02-17 11:20:00,27.18,27.18,27.11,27.13,194800.0,17.6595,17.6595,17.6141,17.6271,194800.0
2006-02-17 11:30:00,27.13,27.14,27.02,27.1,178000.0,17.6271,17.6336,17.5556,17.6076,178000.0
2006-02-17 11:40:00,27.11,27.12,27.01,27.05,135400.0,17.6141,17.6206,17.5491,17.5751,135400.0
2006-02-17 11:50:00,27.06,27.06,26.9,26.95,220800.0,17.5816,17.5816,17.4776,17.5101,220800.0
2006-02-17 12:00:00,26.95,27.01,26.93,26.95,103600.0,17.5101,17.5491,17.4971,17.5101,103600.0
2006-02-17 12:10:00,26.97,27.0,26.9,27.0,75600.0,17.5231,17.5426,17.4776,17.5426,75600.0
2006-02-17 12:20:00,26.98,27.0,26.91,26.93,96800.0,17.5296,17.5426,17.4841,17.4971,96800.0
2006-02-17 12:30:00,26.93,26.98,26.86,26.88,89800.0,17.4971,17.5296,17.4516,17.4646,89800.0
2006-02-17 12:40:00,26.88,26.93,26.85,26.88,48000.0,17.4646,17.4971,17.4451,17.4646,48000.0
2006-02-17 12:50:00,26.89,26.95,26.89,26.92,54200.0,17.4711,17.5101,17.4711,17.4906,54200.0
2006-02-17 13:00:00,26.93,26.93,26.84,26.84,64800.0,17.4971,17.4971,17.4386,17.4386,64800.0
2006-02-17 13:10:00,26.83,26.89,26.79,26.89,80400.0,17.4321,17.4711,17.4062,17.4711,80400.0
2006-02-17 13:20:00,26.89,26.92,26.84,26.92,72200.0,17.4711,17.4906,17.4386,17.4906,72200.0
2006-02-17 13:30:00,26.91,26.91,26.81,26.89,131800.0,17.4841,17.4841,17.4191,17.4711,131800.0
2006-02-17 13:40:00,26.9,27.0,26.86,26.93,166400.0,17.4776,17.5426,17.4516,17.4971,166400.0
2006-02-17 13:50:00,26.92,26.92,26.84,26.87,70800.0,17.4906,17.4906,17.4386,17.4581,70800.0
2006-02-17 14:00:00,26.87,26.88,26.71,26.77,86200.0,17.4581,17.4646,17.3542,17.3932,86200.0
2006-02-17 14:10:00,26.77,26.77,26.67,26.68,87400.0,17.3932,17.3932,17.3282,17.3347,87400.0
2006-02-17 14:20:00,26.68,26.79,26.67,26.79,96000.0,17.3347,17.4062,17.3282,17.4062,96000.0
2006-02-17 14:30:00,26.78,26.78,26.72,26.72,84800.0,17.3997,17.3997,17.3607,17.3607,84800.0
2006-02-17 14:40:00,26.71,26.73,26.66,26.7,78400.0,17.3542,17.3672,17.3217,17.3477,78400.0
2006-02-17 14:50:00,26.7,26.7,26.6,26.61,64800.0,17.3477,17.3477,17.2827,17.2892,64800.0
2006-02-17 15:00:00,26.61,26.61,26.53,26.58,97400.0,17.2892,17.2892,17.2372,17.2697,97400.0
2006-02-17 15:10:00,26.58,26.58,26.46,26.49,107800.0,17.2697,17.2697,17.1917,17.2112,107800.0
2006-02-17 15:20:00,26.49,26.5,26.38,26.49,144800.0,17.2112,17.2177,17.1398,17.2112,144800.0
2006-02-17 15:30:00,26.49,26.49,26.35,26.36,115800.0,17.2112,17.2112,17.1203,17.1268,115800.0
2006-02-17 15:40:00,26.36,26.41,26.34,26.36,154400.0,17.1268,17.1593,17.1138,17.1268,154400.0
2006-02-17 15:50:00,26.36,26.45,26.34,26.43,214600.0,17.1268,17.1852,17.1138,17.1722,214600.0
2006-02-21 09:30:00,26.63,26.99,26.63,26.91,340000.0,17.3022,17.5361,17.3022,17.4841,340000.0
2006-02-21 09:40:00,26.91,27.0,26.9,26.98,240800.0,17.4841,17.5426,17.4776,17.5296,240800.0
2006-02-21 09:50:00,26.98,27.1,26.88,26.99,211600.0,17.5296,17.6076,17.4646,17.5361,211600.0
2006-02-21 10:00:00,26.93,27.02,26.92,26.98,144000.0,17.4971,17.5556,17.4906,17.5296,144000.0
2006-02-21 10:10:00,26.98,27.0,26.95,26.98,146400.0,17.5296,17.5426,17.5101,17.5296,146400.0
2006-02-21 10:20:00,26.98,27.18,26.95,27.08,410600.0,17.5296,17.6595,17.5101,17.5946,410600.0
2006-02-21 10:30:00,27.1,27.13,27.08,27.09,136000.0,17.6076,17.6271,17.5946,17.6011,136000.0
2006-02-21 10:40:00,27.09,27.25,27.09,27.18,120600.0,17.6011,17.705,17.6011,17.6595,120600.0
2006-02-21 10:50:00,27.18,27.2,27.14,27.15,82400.0,17.6595,17.6725,17.6336,17.6401,82400.0
2006-02-21 11:00:00,27.15,27.2,27.09,27.11,122200.0,17.6401,17.6725,17.6011,17.6141,122200.0
2006-02-21 11:10:00,27.11,27.18,27.11,27.11,112000.0,17.6141,17.6595,17.6141,17.6141,112000.0
2006-02-21 11:20:00,27.08,27.16,27.05,27.06,127000.0,17.5946,17.6465,17.5751,17.5816,127000.0
2006-02-21 11:30:00,27.07,27.15,27.04,27.05,116000.0,17.5881,17.6401,17.5686,17.5751,116000.0
2006-02-21 11:40:00,27.05,27.08,27.0,27.08,92800.0,17.5751,17.5946,17.5426,17.5946,92800.0
2006-02-21 11:50:00,27.09,27.15,26.95,27.02,152800.0,17.6011,17.6401,17.5101,17.5556,152800.0
2006-02-21 12:00:00,27.02,27.05,26.97,26.99,106200.0,17.5556,17.5751,17.5231,17.5361,106200.0
2006-02-21 12:10:00,26.99,27.04,26.96,26.98,112600.0,17.5361,17.5686,17.5166,17.5296,112600.0
2006-02-21 12:20:00,26.98,27.03,26.98,27.0,184400.0,17.5296,17.5621,17.5296,17.5426,184400.0
2006-02-21 12:30:00,26.99,27.02,26.98,26.98,108800.0,17.5361,17.5556,17.5296,17.5296,108800.0
2006-02-21 12:40:00,26.97,27.04,26.97,27.04,63800.0,17.5231,17.5686,17.5231,17.5686,63800.0
2006-02-21 12:50:00,27.03,27.07,27.01,27.02,65800.0,17.5621,17.5881,17.5491,17.5556,65800.0
2006-02-21 13:00:00,27.01,27.12,27.01,27.11,98000.0,17.5491,17.6206,17.5491,17.6141,98000.0
2006-02-21 13:10:00,27.11,27.14,27.08,27.1,61400.0,17.6141,17.6336,17.5946,17.6076,61400.0
2006-02-21 13:20:00,27.1,27.17,27.07,27.15,74400.0,17.6076,17.653,17.5881,17.6401,74400.0
2006-02-21 13:30:00,27.15,27.18,27.13,27.14,67200.0,17.6401,17.6595,17.6271,17.6336,67200.0
2006-02-21 13:40:00,27.16,27.17,27.11,27.14,47200.0,17.6465,17.653,17.6141,17.6336,47200.0
2006-02-21 13:50:00,27.14,27.16,27.11,27.15,51400.0,17.6336,17.6465,17.6141,17.6401,51400.0
2006-02-21 14:00:00,27.16,27.2,27.14,27.18,105800.0,17.6465,17.6725,17.6336,17.6595,105800.0
2006-02-21 14:10:00,27.18,27.22,27.14,27.21,85000.0,17.6595,17.6855,17.6336,17.679,85000.0
2006-02-21 14:20:00,27.21,27.21,27.11,27.15,89600.0,17.679,17.679,17.6141,17.6401,89600.0
2006-02-21 14:30:00,27.15,27.15,27.13,27.15,46800.0,17.6401,17.6401,17.6271,17.6401,46800.0
2006-02-21 14:40:00,27.15,27.21,27.13,27.21,99600.0,17.6401,17.679,17.6271,17.679,99600.0
2006-02-21 14:50:00,27.21,27.3,27.2,27.27,170200.0,17.679,17.7375,17.6725,17.718,170200.0
2006-02-21 15:00:00,27.28,27.3,27.24,27.29,78400.0,17.7245,17.7375,17.6985,17.731,78400.0
2006-02-21 15:10:00,27.29,27.34,27.29,27.31,105000.0,17.731,17.7635,17.731,17.744,105000.0
2006-02-21 15:20:00,27.32,27.38,27.31,27.36,143800.0,17.7505,17.7895,17.744,17.7765,143800.0
2006-02-21 15:30:00,27.36,27.37,27.26,27.28,167800.0,17.7765,17.783,17.7115,17.7245,167800.0
2006-02-21 15:40:00,27.27,27.27,27.18,27.21,168400.0,17.718,17.718,17.6595,17.679,168400.0
2006-02-21 15:50:00,27.21,27.28,27.2,27.23,286600.0,17.679,17.7245,17.6725,17.692,286600.0
2006-02-22 09:30:00,27.3,27.32,27.12,27.22,351400.0,17.7375,17.7505,17.6206,17.6855,351400.0
2006-02-22 09:40:00,27.24,27.31,27.11,27.27,273400.0,17.6985,17.744,17.6141,17.718,273400.0
2006-02-22 09:50:00,27.27,27.36,27.17,27.25,270400.0,17.718,17.7765,17.653,17.705,270400.0
2006-02-22 10:00:00,27.25,27.4,27.19,27.33,368200.0,17.705,17.8025,17.666,17.757,368200.0
2006-02-22 10:10:00,27.33,27.46,27.32,27.45,328600.0,17.757,17.8415,17.7505,17.835,328600.0
2006-02-22 10:20:00,27.46,27.5,27.39,27.43,212000.0,17.8415,17.8675,17.796,17.822,212000.0
2006-02-22 10:30:00,27.43,27.5,27.4,27.45,331000.0,17.822,17.8675,17.8025,17.835,331000.0
2006-02-22 10:40:00,27.45,27.45,27.29,27.3,137800.0,17.835,17.835,17.731,17.7375,137800.0
2006-02-22 10:50:00,27.29,27.4,27.28,27.4,116200.0,17.731,17.8025,17.7245,17.8025,116200.0
2006-02-22 11:00:00,27.4,27.4,27.38,27.39,127600.0,17.8025,17.8025,17.7895,17.796,127600.0
2006-02-22 11:10:00,27.39,27.41,27.33,27.36,120000.0,17.796,17.809,17.757,17.7765,120000.0
2006-02-22 11:20:00,27.36,27.47,27.36,27.45,155800.0,17.7765,17.848,17.7765,17.835,155800.0
2006-02-22 11:30:00,27.45,27.48,27.42,27.42,429400.0,17.835,17.8545,17.8155,17.8155,429400.0
2006-02-22 11:40:00,27.42,27.48,27.38,27.47,80000.0,17.8155,17.8545,17.7895,17.848,80000.0
2006-02-22 11:50:00,27.47,27.48,27.44,27.46,70200.0,17.848,17.8545,17.8285,17.8415,70200.0
2006-02-22 12:00:00,27.46,27.52,27.46,27.48,353800.0,17.8415,17.8804,17.8415,17.8545,353800.0
2006-02-22 12:10:00,27.48,27.55,27.48,27.53,152200.0,17.8545,17.8999,17.8545,17.8869,152200.0
2006-02-22 12:20:00,27.53,27.55,27.52,27.55,94400.0,17.8869,17.8999,17.8804,17.8999,94400.0
2006-02-22 12:30:00,27.57,27.58,27.55,27.56,174800.0,17.9129,17.9194,17.8999,17.9064,174800.0
2006-02-22 12:40:00,27.56,27.58,27.51,27.52,137000.0,17.9064,17.9194,17.874,17.8804,137000.0
2006-02-22 12:50:00,27.52,27.59,27.52,27.59,224200.0,17.8804,17.9259,17.8804,17.9259,224200.0
2006-02-22 13:00:00,27.59,27.61,27.59,27.61,179800.0,17.9259,17.9389,17.9259,17.9389,179800.0
2006-02-22 13:10:00,27.61,27.64,27.6,27.63,201000.0,17.9389,17.9584,17.9324,17.9519,201000.0
2006-02-22 13:20:00,27.64,27.67,27.64,27.65,115800.0,17.9584,17.9779,17.9584,17.9649,115800.0
2006-02-22 13:30:00,27.65,27.67,27.63,27.64,89400.0,17.9649,17.9779,17.9519,17.9584,89400.0
2006-02-22 13:40:00,27.64,27.64,27.51,27.52,158000.0,17.9584,17.9584,17.874,17.8804,158000.0
2006-02-22 13:50:00,27.5,27.51,27.43,27.5,289600.0,17.8675,17.874,17.822,17.8675,289600.0
2006-02-22 14:00:00,27.49,27.6,27.47,27.59,229000.0,17.861,17.9324,17.848,17.9259,229000.0
2006-02-22 14:10:00,27.59,27.64,27.58,27.64,159200.0,17.9259,17.9584,17.9194,17.9584,159200.0
2006-02-22 14:20:00,27.64,27.67,27.6,27.6,173200.0,17.9584,17.9779,17.9324,17.9324,173200.0
2006-02-22 14:30:00,27.61,27.61,27.56,27.57,83000.0,17.9389,17.9389,17.9064,17.9129,83000.0
2006-02-22 14:40:00,27.57,27.61,27.55,27.61,81400.0,17.9129,17.9389,17.8999,17.9389,81400.0
2006-02-22 14:50:00,27.61,27.64,27.53,27.56,107800.0,17.9389,17.9584,17.8869,17.9064,107800.0
2006-02-22 15:00:00,27.57,27.64,27.5,27.54,113200.0,17.9129,17.9584,17.8675,17.8934,113200.0
2006-02-22 15:10:00,27.54,27.57,27.51,27.54,84400.0,17.8934,17.9129,17.874,17.8934,84400.0
2006-02-22 15:20:00,27.54,27.6,27.52,27.53,163800.0,17.8934,17.9324,17.8804,17.8869,163800.0
2006-02-22 15:30:00,27.52,27.54,27.48,27.49,139600.0,17.8804,17.8934,17.8545,17.861,139600.0
2006-02-22 15:40:00,27.5,27.52,27.42,27.43,184200.0,17.8675,17.8804,17.8155,17.822,184200.0
2006-02-22 15:50:00,27.43,27.52,27.43,27.52,271800.0,17.822,17.8804,17.822,17.8804,271800.0
2006-02-23 09:30:00,27.5,27.67,27.36,27.47,437000.0,17.8675,17.9779,17.7765,17.848,437000.0
2006-02-23 09:40:00,27.42,27.46,27.15,27.23,267000.0,17.8155,17.8415,17.6401,17.692,267000.0
2006-02-23 09:50:00,27.23,27.34,27.13,27.18,312400.0,17.692,17.7635,17.6271,17.6595,312400.0
2006-02-23 10:00:00,27.22,27.22,27.06,27.1,243800.0,17.6855,17.6855,17.5816,17.6076,243800.0
2006-02-23 10:10:00,27.1,27.12,27.06,27.06,117800.0,17.6076,17.6206,17.5816,17.5816,117800.0
2006-02-23 10:20:00,27.05,27.08,27.03,27.04,231000.0,17.5751,17.5946,17.5621,17.5686,231000.0
2006-02-23 10:30:00,27.04,27.14,27.0,27.09,208800.0,17.5686,17.6336,17.5426,17.6011,208800.0
2006-02-23 10:40:00,27.09,27.13,27.06,27.1,277400.0,17.6011,17.6271,17.5816,17.6076,277400.0
2006-02-23 10:50:00,27.1,27.18,27.06,27.09,215800.0,17.6076,17.6595,17.5816,17.6011,215800.0
2006-02-23 11:00:00,27.1,27.11,27.0,27.0,238400.0,17.6076,17.6141,17.5426,17.5426,238400.0
2006-02-23 11:10:00,27.0,27.0,26.83,26.85,271400.0,17.5426,17.5426,17.4321,17.4451,271400.0
2006-02-23 11:20:00,26.84,26.88,26.75,26.88,297800.0,17.4386,17.4646,17.3802,17.4646,297800.0
2006-02-23 11:30:00,26.87,26.91,26.81,26.84,129000.0,17.4581,17.4841,17.4191,17.4386,129000.0
2006-02-23 11:40:00,26.84,26.89,26.81,26.85,60800.0,17.4386,17.4711,17.4191,17.4451,60800.0
2006-02-23 11:50:00,26.84,26.91,26.82,26.86,59400.0,17.4386,17.4841,17.4256,17.4516,59400.0
2006-02-23 12:00:00,26.86,26.86,26.68,26.69,157600.0,17.4516,17.4516,17.3347,17.3412,157600.0
2006-02-23 12:10:00,26.68,26.71,26.43,26.51,289800.0,17.3347,17.3542,17.1722,17.2242,289800.0
2006-02-23 12:20:00,26.5,26.5,26.3,26.3,248800.0,17.2177,17.2177,17.0878,17.0878,248800.0
2006-02-23 12:30:00,26.3,26.44,26.26,26.39,266600.0,17.0878,17.1787,17.0618,17.1463,266600.0
2006-02-23 12:40:00,26.39,26.45,26.3,26.34,191600.0,17.1463,17.1852,17.0878,17.1138,191600.0
2006-02-23 12:50:00,26.34,26.36,26.21,26.26,202400.0,17.1138,17.1268,17.0293,17.0618,202400.0
2006-02-23 13:00:00,26.29,26.35,26.27,26.29,109600.0,17.0813,17.1203,17.0683,17.0813,109600.0
2006-02-23 13:10:00,26.28,26.29,26.14,26.15,295200.0,17.0748,17.0813,16.9838,16.9903,295200.0
2006-02-23 13:20:00,26.15,26.21,26.02,26.1,324000.0,16.9903,17.0293,16.9059,16.9578,324000.0
2006-02-23 13:30:00,26.1,26.12,26.05,26.07,252200.0,16.9578,16.9708,16.9254,16.9383,252200.0
2006-02-23 13:40:00,26.08,26.11,26.04,26.06,93000.0,16.9448,16.9643,16.9189,16.9319,93000.0
2006-02-23 13:50:00,26.06,26.09,26.0,26.0,169600.0,16.9319,16.9513,16.8929,16.8929,169600.0
2006-02-23 14:00:00,26.0,26.13,25.99,26.05,244200.0,16.8929,16.9773,16.8864,16.9254,244200.0
2006-02-23 14:10:00,26.04,26.12,26.0,26.03,115200.0,16.9189,16.9708,16.8929,16.9124,115200.0
2006-02-23 14:20:00,26.03,26.04,25.98,26.01,113600.0,16.9124,16.9189,16.8799,16.8994,113600.0
2006-02-23 14:30:00,26.01,26.05,26.0,26.02,159200.0,16.8994,16.9254,16.8929,16.9059,159200.0
2006-02-23 14:40:00,26.02,26.02,25.92,25.92,569200.0,16.9059,16.9059,16.8409,16.8409,569200.0
2006-02-23 14:50:00,25.92,26.0,25.88,25.98,259400.0,16.8409,16.8929,16.8149,16.8799,259400.0
2006-02-23 15:00:00,25.99,26.07,25.97,26.03,228200.0,16.8864,16.9383,16.8734,16.9124,228200.0
2006-02-23 15:10:00,26.03,26.05,25.9,25.96,499800.0,16.9124,16.9254,16.8279,16.8669,499800.0
2006-02-23 15:20:00,25.97,25.98,25.85,25.87,229800.0,16.8734,16.8799,16.7954,16.8084,229800.0
2006-02-23 15:30:00,25.87,25.88,25.78,25.84,376400.0,16.8084,16.8149,16.7499,16.7889,376400.0
2006-02-23 15:40:00,25.85,25.85,25.72,25.75,465800.0,16.7954,16.7954,16.7109,16.7304,465800.0
2006-02-23 15:50:00,25.74,25.81,25.39,25.79,864400.0,16.7239,16.7694,16.4965,16.7564,864400.0
2006-02-24 09:30:00,25.96,26.19,25.89,25.92,368200.0,16.8669,17.0163,16.8214,16.8409,368200.0
2006-02-24 09:40:00,25.92,26.24,25.92,26.21,303200.0,16.8409,17.0488,16.8409,17.0293,303200.0
2006-02-24 09:50:00,26.22,26.47,26.21,26.3,415600.0,17.0358,17.1982,17.0293,17.0878,415600.0
2006-02-24 10:00:00,26.31,26.38,26.13,26.21,246600.0,17.0943,17.1398,16.9773,17.0293,246600.0
2006-02-24 10:10:00,26.2,26.25,25.87,25.9,390000.0,17.0228,17.0553,16.8084,16.8279,390000.0
2006-02-24 10:20:00,25.91,25.91,25.63,25.85,829600.0,16.8344,16.8344,16.6525,16.7954,829600.0
2006-02-24 10:30:00,25.83,25.88,25.7,25.78,575800.0,16.7824,16.8149,16.6979,16.7499,575800.0
2006-02-24 10:40:00,25.78,25.9,25.75,25.88,330200.0,16.7499,16.8279,16.7304,16.8149,330200.0
2006-02-24 10:50:00,25.89,26.04,25.86,26.04,357400.0,16.8214,16.9189,16.8019,16.9189,357400.0
2006-02-24 11:00:00,26.03,26.18,25.96,26.18,287600.0,16.9124,17.0098,16.8669,17.0098,287600.0
2006-02-24 11:10:00,26.2,26.22,25.95,25.97,361200.0,17.0228,17.0358,16.8604,16.8734,361200.0
2006-02-24 11:20:00,25.97,26.0,25.86,25.86,238600.0,16.8734,16.8929,16.8019,16.8019,238600.0
2006-02-24 11:30:00,25.86,25.89,25.78,25.8,274800.0,16.8019,16.8214,16.7499,16.7629,274800.0
2006-02-24 11:40:00,25.8,25.93,25.8,25.9,341400.0,16.7629,16.8474,16.7629,16.8279,341400.0
2006-02-24 11:50:00,25.91,25.91,25.78,25.83,206200.0,16.8344,16.8344,16.7499,16.7824,206200.0
2006-02-24 12:00:00,25.81,25.96,25.81,25.94,112800.0,16.7694,16.8669,16.7694,16.8539,112800.0
2006-02-24 12:10:00,25.95,26.0,25.89,25.98,231600.0,16.8604,16.8929,16.8214,16.8799,231600.0
2006-02-24 12:20:00,25.98,26.1,25.97,26.08,136200.0,16.8799,16.9578,16.8734,16.9448,136200.0
2006-02-24 12:30:00,26.09,26.17,26.05,26.17,114000.0,16.9513,17.0033,16.9254,17.0033,114000.0
2006-02-24 12:40:00,26.17,26.31,26.17,26.28,149200.0,17.0033,17.0943,17.0033,17.0748,149200.0
2006-02-24 12:50:00,26.3,26.35,26.23,26.3,126000.0,17.0878,17.1203,17.0423,17.0878,126000.0
2006-02-24 13:00:00,26.3,26.34,26.24,26.34,73400.0,17.0878,17.1138,17.0488,17.1138,73400.0
2006-02-24 13:10:00,26.35,26.35,26.27,26.33,77400.0,17.1203,17.1203,17.0683,17.1073,77400.0
2006-02-24 13:20:00,26.33,26.44,26.32,26.4,82600.0,17.1073,17.1787,17.1008,17.1528,82600.0
2006-02-24 13:30:00,26.41,26.5,26.4,26.49,114200.0,17.1593,17.2177,17.1528,17.2112,114200.0
2006-02-24 13:40:00,26.49,26.5,26.4,26.47,108800.0,17.2112,17.2177,17.1528,17.1982,108800.0
2006-02-24 13:50:00,26.46,26.5,26.45,26.49,126600.0,17.1917,17.2177,17.1852,17.2112,126600.0
2006-02-24 14:00:00,26.5,26.57,26.46,26.49,170000.0,17.2177,17.2632,17.1917,17.2112,170000.0
2006-02-24 14:10:00,26.48,26.53,26.46,26.48,63800.0,17.2047,17.2372,17.1917,17.2047,63800.0
2006-02-24 14:20:00,26.5,26.5,26.36,26.4,118400.0,17.2177,17.2177,17.1268,17.1528,118400.0
2006-02-24 14:30:00,26.39,26.41,26.38,26.4,87600.0,17.1463,17.1593,17.1398,17.1528,87600.0
2006-02-24 14:40:00,26.4,26.41,26.35,26.36,103200.0,17.1528,17.1593,17.1203,17.1268,103200.0
2006-02-24 14:50:00,26.36,26.49,26.35,26.47,78800.0,17.1268,17.2112,17.1203,17.1982,78800.0
2006-02-24 15:00:00,26.47,26.49,26.43,26.44,100200.0,17.1982,17.2112,17.1722,17.1787,100200.0
2006-02-24 15:10:00,26.45,26.46,26.41,26.42,82000.0,17.1852,17.1917,17.1593,17.1658,82000.0
2006-02-24 15:20:00,26.42,26.46,26.41,26.46,151800.0,17.1658,17.1917,17.1593,17.1917,151800.0
2006-02-24 15:30:00,26.46,26.46,26.41,26.45,111400.0,17.1917,17.1917,17.1593,17.1852,111400.0
2006-02-24 15:40:00,26.45,26.45,26.35,26.35,322800.0,17.1852,17.1852,17.1203,17.1203,322800.0
2006-02-24 15:50:00,26.36,26.42,26.33,26.42,320200.0,17.1268,17.1658,17.1073,17.1658,320200.0
2006-02-27 09:30:00,25.93,26.1,25.87,25.95,466800.0,16.8474,16.9578,16.8084,16.8604,466800.0
2006-02-27 09:40:00,25.95,25.99,25.78,25.8,270200.0,16.8604,16.8864,16.7499,16.7629,270200.0
2006-02-27 09:50:00,25.78,25.95,25.78,25.84,479200.0,16.7499,16.8604,16.7499,16.7889,479200.0
2006-02-27 10:00:00,25.84,25.92,25.59,25.72,246600.0,16.7889,16.8409,16.6265,16.7109,246600.0
2006-02-27 10:10:00,25.72,25.82,25.68,25.7,194000.0,16.7109,16.7759,16.685,16.6979,194000.0
2006-02-27 10:20:00,25.68,25.79,25.65,25.79,150800.0,16.685,16.7564,16.6655,16.7564,150800.0
2006-02-27 10:30:00,25.78,25.84,25.7,25.74,190800.0,16.7499,16.7889,16.6979,16.7239,190800.0
2006-02-27 10:40:00,25.74,25.93,25.73,25.93,216800.0,16.7239,16.8474,16.7174,16.8474,216800.0
2006-02-27 10:50:00,25.93,25.99,25.85,25.86,214400.0,16.8474,16.8864,16.7954,16.8019,214400.0
2006-02-27 11:00:00,25.86,26.0,25.86,26.0,150200.0,16.8019,16.8929,16.8019,16.8929,150200.0
2006-02-27 11:10:00,26.0,26.09,25.93,26.07,134800.0,16.8929,16.9513,16.8474,16.9383,134800.0
2006-02-27 11:20:00,26.08,26.08,25.94,26.0,122000.0,16.9448,16.9448,16.8539,16.8929,122000.0
2006-02-27 11:30:00,25.99,26.0,25.93,25.96,100000.0,16.8864,16.8929,16.8474,16.8669,100000.0
2006-02-27 11:40:00,25.97,26.01,25.97,25.99,70000.0,16.8734,16.8994,16.8734,16.8864,70000.0
2006-02-27 11:50:00,25.99,25.99,25.93,25.96,94000.0,16.8864,16.8864,16.8474,16.8669,94000.0
2006-02-27 12:00:00,25.97,26.02,25.96,25.98,100400.0,16.8734,16.9059,16.8669,16.8799,100400.0
2006-02-27 12:10:00,25.98,25.98,25.86,25.88,108200.0,16.8799,16.8799,16.8019,16.8149,108200.0
2006-02-27 12:20:00,25.88,25.91,25.83,25.85,98000.0,16.8149,16.8344,16.7824,16.7954,98000.0
2006-02-27 12:30:00,25.88,25.92,25.77,25.77,205000.0,16.8149,16.8409,16.7434,16.7434,205000.0
2006-02-27 12:40:00,25.76,25.76,25.68,25.68,171800.0,16.7369,16.7369,16.685,16.685,171800.0
2006-02-27 12:50:00,25.69,25.76,25.68,25.75,90000.0,16.6915,16.7369,16.685,16.7304,90000.0
2006-02-27 13:00:00,25.75,25.78,25.71,25.75,141400.0,16.7304,16.7499,16.7044,16.7304,141400.0
2006-02-27 13:10:00,25.75,25.77,25.74,25.76,73800.0,16.7304,16.7434,16.7239,16.7369,73800.0
2006-02-27 13:20:00,25.75,25.82,25.68,25.82,198200.0,16.7304,16.7759,16.685,16.7759,198200.0
2006-02-27 13:30:00,25.83,25.93,25.83,25.88,109800.0,16.7824,16.8474,16.7824,16.8149,109800.0
2006-02-27 13:40:00,25.88,25.88,25.79,25.8,76600.0,16.8149,16.8149,16.7564,16.7629,76600.0
2006-02-27 13:50:00,25.8,25.86,25.8,25.86,79200.0,16.7629,16.8019,16.7629,16.8019,79200.0
2006-02-27 14:00:00,25.86,25.89,25.78,25.78,74000.0,16.8019,16.8214,16.7499,16.7499,74000.0
2006-02-27 14:10:00,25.76,25.86,25.75,25.85,65400.0,16.7369,16.8019,16.7304,16.7954,65400.0
2006-02-27 14:20:00,25.85,25.88,25.81,25.86,43800.0,16.7954,16.8149,16.7694,16.8019,43800.0
2006-02-27 14:30:00,25.85,25.88,25.79,25.79,67000.0,16.7954,16.8149,16.7564,16.7564,67000.0
2006-02-27 14:40:00,25.79,25.84,25.79,25.83,152800.0,16.7564,16.7889,16.7564,16.7824,152800.0
2006-02-27 14:50:00,25.81,25.83,25.75,25.83,391000.0,16.7694,16.7824,16.7304,16.7824,391000.0
2006-02-27 15:00:00,25.81,25.87,25.8,25.87,156800.0,16.7694,16.8084,16.7629,16.8084,156800.0
2006-02-27 15:10:00,25.86,25.88,25.79,25.81,182200.0,16.8019,16.8149,16.7564,16.7694,182200.0
2006-02-27 15:20:00,25.81,25.81,25.75,25.78,146000.0,16.7694,16.7694,16.7304,16.7499,146000.0
2006-02-27 15:30:00,25.78,25.81,25.75,25.76,483400.0,16.7499,16.7694,16.7304,16.7369,483400.0
2006-02-27 15:40:00,25.77,25.8,25.73,25.8,261200.0,16.7434,16.7629,16.7174,16.7629,261200.0
2006-02-27 15:50:00,25.8,25.8,25.71,25.73,473400.0,16.7629,16.7629,16.7044,16.7174,473400.0
2006-02-28 09:30:00,25.6,25.75,25.58,25.6,442800.0,16.633,16.7304,16.62,16.633,442800.0
2006-02-28 09:40:00,25.63,25.72,25.59,25.66,273000.0,16.6525,16.7109,16.6265,16.672,273000.0
2006-02-28 09:50:00,25.64,25.65,25.4,25.42,455600.0,16.659,16.6655,16.503,16.516,455600.0
2006-02-28 10:00:00,25.42,25.45,25.25,25.33,459600.0,16.516,16.5355,16.4056,16.4576,459600.0
2006-02-28 10:10:00,25.35,25.49,25.24,25.26,460600.0,16.4705,16.5615,16.3991,16.4121,460600.0
2006-02-28 10:20:00,25.26,25.31,25.21,25.23,318600.0,16.4121,16.4446,16.3796,16.3926,318600.0
2006-02-28 10:30:00,25.23,25.35,25.2,25.27,570600.0,16.3926,16.4705,16.3731,16.4186,570600.0
2006-02-28 10:40:00,25.28,25.32,25.21,25.24,324800.0,16.4251,16.4511,16.3796,16.3991,324800.0
2006-02-28 10:50:00,25.24,25.39,25.22,25.22,199600.0,16.3991,16.4965,16.3861,16.3861,199600.0
2006-02-28 11:00:00,25.22,25.4,25.22,25.35,381200.0,16.3861,16.503,16.3861,16.4705,381200.0
2006-02-28 11:10:00,25.35,25.6,25.33,25.57,188000.0,16.4705,16.633,16.4576,16.6135,188000.0
2006-02-28 11:20:00,25.59,25.64,25.49,25.5,261200.0,16.6265,16.659,16.5615,16.568,261200.0
2006-02-28 11:30:00,25.5,25.53,25.48,25.52,239600.0,16.568,16.5875,16.555,16.581,239600.0
2006-02-28 11:40:00,25.52,25.61,25.48,25.54,148600.0,16.581,16.6395,16.555,16.594,148600.0
2006-02-28 11:50:00,25.54,25.63,25.53,25.61,170600.0,16.594,16.6525,16.5875,16.6395,170600.0
2006-02-28 12:00:00,25.61,25.61,25.48,25.52,133200.0,16.6395,16.6395,16.555,16.581,133200.0
2006-02-28 12:10:00,25.53,25.61,25.5,25.51,150400.0,16.5875,16.6395,16.568,16.5745,150400.0
2006-02-28 12:20:00,25.5,25.52,25.44,25.44,77200.0,16.568,16.581,16.529,16.529,77200.0
2006-02-28 12:30:00,25.44,25.48,25.41,25.43,97800.0,16.529,16.555,16.5095,16.5225,97800.0
2006-02-28 12:40:00,25.43,25.53,25.43,25.49,137400.0,16.5225,16.5875,16.5225,16.5615,137400.0
2006-02-28 12:50:00,25.49,25.6,25.48,25.51,77800.0,16.5615,16.633,16.555,16.5745,77800.0
2006-02-28 13:00:00,25.5,25.65,25.5,25.58,117000.0,16.568,16.6655,16.568,16.62,117000.0
2006-02-28 13:10:00,25.58,25.6,25.53,25.55,237000.0,16.62,16.633,16.5875,16.6005,237000.0
2006-02-28 13:20:00,25.56,25.66,25.54,25.64,151000.0,16.607,16.672,16.594,16.659,151000.0
2006-02-28 13:30:00,25.64,25.67,25.52,25.54,187000.0,16.659,16.6785,16.581,16.594,187000.0
2006-02-28 13:40:00,25.53,25.53,25.43,25.46,63200.0,16.5875,16.5875,16.5225,16.542,63200.0
2006-02-28 13:50:00,25.46,25.52,25.45,25.5,53600.0,16.542,16.581,16.5355,16.568,53600.0
2006-02-28 14:00:00,25.49,25.53,25.47,25.53,61600.0,16.5615,16.5875,16.5485,16.5875,61600.0
2006-02-28 14:10:00,25.53,25.53,25.4,25.41,103000.0,16.5875,16.5875,16.503,16.5095,103000.0
2006-02-28 14:20:00,25.41,25.43,25.36,25.41,69600.0,16.5095,16.5225,16.477,16.5095,69600.0
2006-02-28 14:30:00,25.41,25.44,25.4,25.43,66000.0,16.5095,16.529,16.503,16.5225,66000.0
2006-02-28 14:40:00,25.42,25.44,25.33,25.33,92400.0,16.516,16.529,16.4576,16.4576,92400.0
2006-02-28 14:50:00,25.34,25.42,25.33,25.39,69400.0,16.464,16.516,16.4576,16.4965,69400.0
2006-02-28 15:00:00,25.39,25.45,25.34,25.35,115000.0,16.4965,16.5355,16.464,16.4705,115000.0
2006-02-28 15:10:00,25.34,25.45,25.33,25.44,142400.0,16.464,16.5355,16.4576,16.529,142400.0
2006-02-28 15:20:00,25.44,25.5,25.39,25.45,192200.0,16.529,16.568,16.4965,16.5355,192200.0
2006-02-28 15:30:00,25.45,25.47,25.39,25.4,86600.0,16.5355,16.5485,16.4965,16.503,86600.0
2006-02-28 15:40:00,25.4,25.41,25.34,25.36,142600.0,16.503,16.5095,16.464,16.477,142600.0
2006-02-28 15:50:00,25.36,25.39,25.33,25.34,339600.0,16.477,16.4965,16.4576,16.464,339600.0
2006-03-01 09:30:00,25.32,25.55,25.29,25.54,358400.0,16.4511,16.6005,16.4316,16.594,358400.0
2006-03-01 09:40:00,25.53,25.7,25.38,25.45,299600.0,16.5875,16.6979,16.49,16.5355,299600.0
2006-03-01 09:50:00,25.45,25.57,25.37,25.48,241600.0,16.5355,16.6135,16.4835,16.555,241600.0
2006-03-01 10:00:00,25.5,25.56,25.46,25.53,124400.0,16.568,16.607,16.542,16.5875,124400.0
2006-03-01 10:10:00,25.54,25.54,25.45,25.46,99400.0,16.594,16.594,16.5355,16.542,99400.0
2006-03-01 10:20:00,25.49,25.59,25.47,25.56,91600.0,16.5615,16.6265,16.5485,16.607,91600.0
2006-03-01 10:30:00,25.58,25.68,25.52,25.66,116200.0,16.62,16.685,16.581,16.672,116200.0
2006-03-01 10:40:00,25.66,25.88,25.63,25.81,175400.0,16.672,16.8149,16.6525,16.7694,175400.0
2006-03-01 10:50:00,25.8,25.87,25.79,25.86,130000.0,16.7629,16.8084,16.7564,16.8019,130000.0
2006-03-01 11:00:00,25.86,25.91,25.83,25.91,130000.0,16.8019,16.8344,16.7824,16.8344,130000.0
2006-03-01 11:10:00,25.92,26.09,25.91,26.06,153800.0,16.8409,16.9513,16.8344,16.9319,153800.0
2006-03-01 11:20:00,26.06,26.12,26.03,26.04,81000.0,16.9319,16.9708,16.9124,16.9189,81000.0
2006-03-01 11:30:00,26.03,26.1,26.03,26.09,91200.0,16.9124,16.9578,16.9124,16.9513,91200.0
2006-03-01 11:40:00,26.09,26.11,25.9,25.96,114800.0,16.9513,16.9643,16.8279,16.8669,114800.0
2006-03-01 11:50:00,25.96,25.97,25.86,25.95,88800.0,16.8669,16.8734,16.8019,16.8604,88800.0
2006-03-01 12:00:00,25.94,25.95,25.84,25.88,110400.0,16.8539,16.8604,16.7889,16.8149,110400.0
2006-03-01 12:10:00,25.88,25.92,25.84,25.87,83800.0,16.8149,16.8409,16.7889,16.8084,83800.0
2006-03-01 12:20:00,25.88,25.95,25.84,25.95,121400.0,16.8149,16.8604,16.7889,16.8604,121400.0
2006-03-01 12:30:00,25.95,26.03,25.93,26.02,115800.0,16.8604,16.9124,16.8474,16.9059,115800.0
2006-03-01 12:40:00,26.02,26.16,26.02,26.15,217600.0,16.9059,16.9968,16.9059,16.9903,217600.0
2006-03-01 12:50:00,26.15,26.17,26.11,26.12,83000.0,16.9903,17.0033,16.9643,16.9708,83000.0
2006-03-01 13:00:00,26.12,26.15,26.1,26.13,188000.0,16.9708,16.9903,16.9578,16.9773,188000.0
2006-03-01 13:10:00,26.13,26.15,26.04,26.09,138000.0,16.9773,16.9903,16.9189,16.9513,138000.0
2006-03-01 13:20:00,26.1,26.18,26.08,26.16,84800.0,16.9578,17.0098,16.9448,16.9968,84800.0
2006-03-01 13:30:00,26.15,26.17,26.13,26.15,115400.0,16.9903,17.0033,16.9773,16.9903,115400.0
2006-03-01 13:40:00,26.15,26.18,26.11,26.11,186600.0,16.9903,17.0098,16.9643,16.9643,186600.0
2006-03-01 13:50:00,26.11,26.15,26.11,26.14,84600.0,16.9643,16.9903,16.9643,16.9838,84600.0
2006-03-01 14:00:00,26.14,26.17,26.14,26.17,127800.0,16.9838,17.0033,16.9838,17.0033,127800.0
2006-03-01 14:10:00,26.16,26.2,26.13,26.15,171200.0,16.9968,17.0228,16.9773,16.9903,171200.0
2006-03-01 14:20:00,26.15,26.17,26.13,26.13,125000.0,16.9903,17.0033,16.9773,16.9773,125000.0
2006-03-01 14:30:00,26.14,26.18,26.09,26.15,74600.0,16.9838,17.0098,16.9513,16.9903,74600.0
2006-03-01 14:40:00,26.14,26.22,26.14,26.15,115800.0,16.9838,17.0358,16.9838,16.9903,115800.0
2006-03-01 14:50:00,26.15,26.18,26.14,26.15,93800.0,16.9903,17.0098,16.9838,16.9903,93800.0
2006-03-01 15:00:00,26.15,26.17,26.12,26.13,79000.0,16.9903,17.0033,16.9708,16.9773,79000.0
2006-03-01 15:10:00,26.13,26.2,26.11,26.19,133600.0,16.9773,17.0228,16.9643,17.0163,133600.0
2006-03-01 15:20:00,26.18,26.21,26.18,26.19,147200.0,17.0098,17.0293,17.0098,17.0163,147200.0
2006-03-01 15:30:00,26.2,26.26,26.18,26.18,345600.0,17.0228,17.0618,17.0098,17.0098,345600.0
2006-03-01 15:40:00,26.18,26.18,26.09,26.09,207200.0,17.0098,17.0098,16.9513,16.9513,207200.0
2006-03-01 15:50:00,26.09,26.09,26.0,26.04,362400.0,16.9513,16.9513,16.8929,16.9189,362400.0
2006-03-02 09:30:00,26.45,26.48,26.25,26.32,566800.0,17.1852,17.2047,17.0553,17.1008,566800.0
2006-03-02 09:40:00,26.34,26.37,26.29,26.31,244600.0,17.1138,17.1333,17.0813,17.0943,244600.0
2006-03-02 09:50:00,26.31,26.35,26.09,26.09,182000.0,17.0943,17.1203,16.9513,16.9513,182000.0
2006-03-02 10:00:00,26.08,26.3,26.02,26.18,228200.0,16.9448,17.0878,16.9059,17.0098,228200.0
2006-03-02 10:10:00,26.18,26.22,26.13,26.15,107800.0,17.0098,17.0358,16.9773,16.9903,107800.0
2006-03-02 10:20:00,26.12,26.2,26.05,26.19,132400.0,16.9708,17.0228,16.9254,17.0163,132400.0
2006-03-02 10:30:00,26.2,26.3,26.15,26.27,138800.0,17.0228,17.0878,16.9903,17.0683,138800.0
2006-03-02 10:40:00,26.25,26.35,26.25,26.31,143600.0,17.0553,17.1203,17.0553,17.0943,143600.0
2006-03-02 10:50:00,26.31,26.39,26.23,26.34,109800.0,17.0943,17.1463,17.0423,17.1138,109800.0
2006-03-02 11:00:00,26.35,26.45,26.32,26.45,123400.0,17.1203,17.1852,17.1008,17.1852,123400.0
2006-03-02 11:10:00,26.45,26.5,26.39,26.49,117200.0,17.1852,17.2177,17.1463,17.2112,117200.0
2006-03-02 11:20:00,26.49,26.55,26.47,26.55,111400.0,17.2112,17.2502,17.1982,17.2502,111400.0
2006-03-02 11:30:00,26.54,26.56,26.46,26.51,129400.0,17.2437,17.2567,17.1917,17.2242,129400.0
2006-03-02 11:40:00,26.5,26.6,26.45,26.56,140800.0,17.2177,17.2827,17.1852,17.2567,140800.0
2006-03-02 11:50:00,26.55,26.6,26.42,26.54,134800.0,17.2502,17.2827,17.1658,17.2437,134800.0
2006-03-02 12:00:00,26.54,26.57,26.36,26.41,101600.0,17.2437,17.2632,17.1268,17.1593,101600.0
2006-03-02 12:10:00,26.41,26.58,26.41,26.56,58200.0,17.1593,17.2697,17.1593,17.2567,58200.0
2006-03-02 12:20:00,26.57,26.6,26.42,26.42,162200.0,17.2632,17.2827,17.1658,17.1658,162200.0
2006-03-02 12:30:00,26.42,26.58,26.39,26.5,74000.0,17.1658,17.2697,17.1463,17.2177,74000.0
2006-03-02 12:40:00,26.5,26.64,26.5,26.64,81600.0,17.2177,17.3087,17.2177,17.3087,81600.0
2006-03-02 12:50:00,26.64,26.7,26.6,26.66,154800.0,17.3087,17.3477,17.2827,17.3217,154800.0
2006-03-02 13:00:00,26.66,26.88,26.65,26.81,176200.0,17.3217,17.4646,17.3152,17.4191,176200.0
2006-03-02 13:10:00,26.82,26.9,26.8,26.86,124600.0,17.4256,17.4776,17.4126,17.4516,124600.0
2006-03-02 13:20:00,26.87,26.89,26.8,26.86,132400.0,17.4581,17.4711,17.4126,17.4516,132400.0
2006-03-02 13:30:00,26.86,26.95,26.85,26.85,126000.0,17.4516,17.5101,17.4451,17.4451,126000.0
2006-03-02 13:40:00,26.82,26.97,26.82,26.97,105400.0,17.4256,17.5231,17.4256,17.5231,105400.0
2006-03-02 13:50:00,26.97,26.99,26.91,26.95,96200.0,17.5231,17.5361,17.4841,17.5101,96200.0
2006-03-02 14:00:00,26.95,27.02,26.95,26.96,109600.0,17.5101,17.5556,17.5101,17.5166,109600.0
2006-03-02 14:10:00,26.94,27.05,26.94,27.05,67600.0,17.5036,17.5751,17.5036,17.5751,67600.0
2006-03-02 14:20:00,27.05,27.06,26.96,27.0,77400.0,17.5751,17.5816,17.5166,17.5426,77400.0
2006-03-02 14:30:00,26.99,27.05,26.97,27.02,143200.0,17.5361,17.5751,17.5231,17.5556,143200.0
2006-03-02 14:40:00,27.03,27.05,27.0,27.04,116800.0,17.5621,17.5751,17.5426,17.5686,116800.0
2006-03-02 14:50:00,27.04,27.04,26.93,26.93,85600.0,17.5686,17.5686,17.4971,17.4971,85600.0
2006-03-02 15:00:00,26.93,27.11,26.93,26.98,112000.0,17.4971,17.6141,17.4971,17.5296,112000.0
2006-03-02 15:10:00,26.99,27.08,26.98,26.98,110000.0,17.5361,17.5946,17.5296,17.5296,110000.0
2006-03-02 15:20:00,26.97,27.0,26.9,26.93,375600.0,17.5231,17.5426,17.4776,17.4971,375600.0
2006-03-02 15:30:00,26.93,26.95,26.82,26.93,164600.0,17.4971,17.5101,17.4256,17.4971,164600.0
2006-03-02 15:40:00,26.93,26.95,26.86,26.91,145600.0,17.4971,17.5101,17.4516,17.4841,145600.0
2006-03-02 15:50:00,26.91,26.91,26.85,26.88,203400.0,17.4841,17.4841,17.4451,17.4646,203400.0
2006-03-03 09:30:00,26.6,26.93,26.58,26.78,153000.0,17.2827,17.4971,17.2697,17.3997,153000.0
2006-03-03 09:40:00,26.79,26.88,26.63,26.88,106000.0,17.4062,17.4646,17.3022,17.4646,106000.0
2006-03-03 09:50:00,26.86,27.08,26.83,27.07,187000.0,17.4516,17.5946,17.4321,17.5881,187000.0
2006-03-03 10:00:00,27.07,27.07,26.73,26.74,159200.0,17.5881,17.5881,17.3672,17.3737,159200.0
2006-03-03 10:10:00,26.74,26.92,26.73,26.85,138800.0,17.3737,17.4906,17.3672,17.4451,138800.0
2006-03-03 10:20:00,26.86,27.08,26.77,26.81,120200.0,17.4516,17.5946,17.3932,17.4191,120200.0
2006-03-03 10:30:00,26.82,26.94,26.82,26.93,72400.0,17.4256,17.5036,17.4256,17.4971,72400.0
2006-03-03 10:40:00,26.9,26.95,26.88,26.93,76000.0,17.4776,17.5101,17.4646,17.4971,76000.0
2006-03-03 10:50:00,26.93,27.02,26.84,26.9,113400.0,17.4971,17.5556,17.4386,17.4776,113400.0
2006-03-03 11:00:00,26.89,26.9,26.82,26.84,90200.0,17.4711,17.4776,17.4256,17.4386,90200.0
2006-03-03 11:10:00,26.85,26.89,26.78,26.78,72400.0,17.4451,17.4711,17.3997,17.3997,72400.0
2006-03-03 11:20:00,26.78,26.85,26.76,26.77,53400.0,17.3997,17.4451,17.3867,17.3932,53400.0
2006-03-03 11:30:00,26.77,26.79,26.67,26.79,74200.0,17.3932,17.4062,17.3282,17.4062,74200.0
2006-03-03 11:40:00,26.78,26.9,26.75,26.87,68000.0,17.3997,17.4776,17.3802,17.4581,68000.0
2006-03-03 11:50:00,26.87,26.93,26.81,26.9,48400.0,17.4581,17.4971,17.4191,17.4776,48400.0
2006-03-03 12:00:00,26.91,26.99,26.88,26.88,39400.0,17.4841,17.5361,17.4646,17.4646,39400.0
2006-03-03 12:10:00,26.89,26.93,26.85,26.92,65800.0,17.4711,17.4971,17.4451,17.4906,65800.0
2006-03-03 12:20:00,26.92,27.04,26.91,26.97,64400.0,17.4906,17.5686,17.4841,17.5231,64400.0
2006-03-03 12:30:00,26.97,27.03,26.94,26.98,44600.0,17.5231,17.5621,17.5036,17.5296,44600.0
2006-03-03 12:40:00,26.99,27.09,26.98,27.05,80400.0,17.5361,17.6011,17.5296,17.5751,80400.0
2006-03-03 12:50:00,27.06,27.1,27.01,27.08,27600.0,17.5816,17.6076,17.5491,17.5946,27600.0
2006-03-03 13:00:00,27.08,27.08,26.91,26.93,46200.0,17.5946,17.5946,17.4841,17.4971,46200.0
2006-03-03 13:10:00,26.93,27.01,26.92,27.0,50200.0,17.4971,17.5491,17.4906,17.5426,50200.0
2006-03-03 13:20:00,27.0,27.1,26.98,27.09,59600.0,17.5426,17.6076,17.5296,17.6011,59600.0
2006-03-03 13:30:00,27.09,27.1,27.0,27.02,51800.0,17.6011,17.6076,17.5426,17.5556,51800.0
2006-03-03 13:40:00,27.0,27.08,26.99,27.0,45800.0,17.5426,17.5946,17.5361,17.5426,45800.0
2006-03-03 13:50:00,27.01,27.09,26.99,27.03,47400.0,17.5491,17.6011,17.5361,17.5621,47400.0
2006-03-03 14:00:00,27.03,27.04,26.95,26.98,249400.0,17.5621,17.5686,17.5101,17.5296,249400.0
2006-03-03 14:10:00,26.98,27.0,26.95,26.98,35400.0,17.5296,17.5426,17.5101,17.5296,35400.0
2006-03-03 14:20:00,26.97,27.03,26.93,27.0,110600.0,17.5231,17.5621,17.4971,17.5426,110600.0
2006-03-03 14:30:00,27.0,27.04,26.97,26.98,86800.0,17.5426,17.5686,17.5231,17.5296,86800.0
2006-03-03 14:40:00,26.97,26.98,26.93,26.93,44000.0,17.5231,17.5296,17.4971,17.4971,44000.0
2006-03-03 14:50:00,26.93,26.97,26.92,26.92,63000.0,17.4971,17.5231,17.4906,17.4906,63000.0
2006-03-03 15:00:00,26.92,26.92,26.77,26.77,271400.0,17.4906,17.4906,17.3932,17.3932,271400.0
2006-03-03 15:10:00,26.78,26.9,26.77,26.89,92800.0,17.3997,17.4776,17.3932,17.4711,92800.0
2006-03-03 15:20:00,26.9,26.9,26.79,26.79,83800.0,17.4776,17.4776,17.4062,17.4062,83800.0
2006-03-03 15:30:00,26.79,26.79,26.68,26.68,138000.0,17.4062,17.4062,17.3347,17.3347,138000.0
2006-03-03 15:40:00,26.7,26.77,26.64,26.74,157200.0,17.3477,17.3932,17.3087,17.3737,157200.0
2006-03-03 15:50:00,26.74,26.81,26.73,26.78,123800.0,17.3737,17.4191,17.3672,17.3997,123800.0
2006-03-06 09:30:00,26.88,26.88,26.66,26.71,190200.0,17.4646,17.4646,17.3217,17.3542,190200.0
2006-03-06 09:40:00,26.71,26.81,26.58,26.81,117400.0,17.3542,17.4191,17.2697,17.4191,117400.0
2006-03-06 09:50:00,26.81,26.86,26.67,26.8,68200.0,17.4191,17.4516,17.3282,17.4126,68200.0
2006-03-06 10:00:00,26.81,27.0,26.78,26.86,177200.0,17.4191,17.5426,17.3997,17.4516,177200.0
2006-03-06 10:10:00,26.87,26.99,26.74,26.75,78600.0,17.4581,17.5361,17.3737,17.3802,78600.0
2006-03-06 10:20:00,26.75,26.8,26.66,26.77,107200.0,17.3802,17.4126,17.3217,17.3932,107200.0
2006-03-06 10:30:00,26.77,26.85,26.77,26.84,64800.0,17.3932,17.4451,17.3932,17.4386,64800.0
2006-03-06 10:40:00,26.84,26.89,26.75,26.86,104600.0,17.4386,17.4711,17.3802,17.4516,104600.0
2006-03-06 10:50:00,26.87,26.87,26.67,26.71,106400.0,17.4581,17.4581,17.3282,17.3542,106400.0
2006-03-06 11:00:00,26.73,26.81,26.65,26.81,78600.0,17.3672,17.4191,17.3152,17.4191,78600.0
2006-03-06 11:10:00,26.81,26.83,26.64,26.67,86400.0,17.4191,17.4321,17.3087,17.3282,86400.0
2006-03-06 11:20:00,26.67,26.74,26.6,26.62,256400.0,17.3282,17.3737,17.2827,17.2957,256400.0
2006-03-06 11:30:00,26.62,26.72,26.61,26.65,61800.0,17.2957,17.3607,17.2892,17.3152,61800.0
2006-03-06 11:40:00,26.66,26.68,26.38,26.46,151000.0,17.3217,17.3347,17.1398,17.1917,151000.0
2006-03-06 11:50:00,26.46,26.48,26.36,26.36,80600.0,17.1917,17.2047,17.1268,17.1268,80600.0
2006-03-06 12:00:00,26.36,26.61,26.1,26.1,133600.0,17.1268,17.2892,16.9578,16.9578,133600.0
2006-03-06 12:10:00,26.08,26.09,25.9,25.96,208600.0,16.9448,16.9513,16.8279,16.8669,208600.0
2006-03-06 12:20:00,25.99,26.03,25.83,25.85,213400.0,16.8864,16.9124,16.7824,16.7954,213400.0
2006-03-06 12:30:00,25.84,25.93,25.8,25.83,184600.0,16.7889,16.8474,16.7629,16.7824,184600.0
2006-03-06 12:40:00,25.83,25.84,25.65,25.75,249200.0,16.7824,16.7889,16.6655,16.7304,249200.0
2006-03-06 12:50:00,25.74,25.85,25.73,25.81,192200.0,16.7239,16.7954,16.7174,16.7694,192200.0
2006-03-06 13:00:00,25.81,25.89,25.75,25.78,110800.0,16.7694,16.8214,16.7304,16.7499,110800.0
2006-03-06 13:10:00,25.78,25.87,25.77,25.85,104400.0,16.7499,16.8084,16.7434,16.7954,104400.0
2006-03-06 13:20:00,25.83,25.86,25.78,25.8,66200.0,16.7824,16.8019,16.7499,16.7629,66200.0
2006-03-06 13:30:00,25.79,25.81,25.7,25.71,100800.0,16.7564,16.7694,16.6979,16.7044,100800.0
2006-03-06 13:40:00,25.72,25.8,25.63,25.68,137200.0,16.7109,16.7629,16.6525,16.685,137200.0
2006-03-06 13:50:00,25.68,25.81,25.66,25.77,149200.0,16.685,16.7694,16.672,16.7434,149200.0
2006-03-06 14:00:00,25.78,25.79,25.67,25.71,133800.0,16.7499,16.7564,16.6785,16.7044,133800.0
2006-03-06 14:10:00,25.7,25.8,25.68,25.79,73000.0,16.6979,16.7629,16.685,16.7564,73000.0
2006-03-06 14:20:00,25.78,25.81,25.65,25.72,72800.0,16.7499,16.7694,16.6655,16.7109,72800.0
2006-03-06 14:30:00,25.74,25.74,25.67,25.7,195800.0,16.7239,16.7239,16.6785,16.6979,195800.0
2006-03-06 14:40:00,25.69,25.73,25.63,25.73,124400.0,16.6915,16.7174,16.6525,16.7174,124400.0
2006-03-06 14:50:00,25.72,25.77,25.71,25.74,142400.0,16.7109,16.7434,16.7044,16.7239,142400.0
2006-03-06 15:00:00,25.75,25.85,25.72,25.77,128600.0,16.7304,16.7954,16.7109,16.7434,128600.0
2006-03-06 15:10:00,25.78,25.9,25.76,25.85,214400.0,16.7499,16.8279,16.7369,16.7954,214400.0
2006-03-06 15:20:00,25.84,25.87,25.77,25.81,149000.0,16.7889,16.8084,16.7434,16.7694,149000.0
2006-03-06 15:30:00,25.81,25.88,25.8,25.87,363000.0,16.7694,16.8149,16.7629,16.8084,363000.0
2006-03-06 15:40:00,25.88,25.88,25.78,25.83,184600.0,16.8149,16.8149,16.7499,16.7824,184600.0
2006-03-06 15:50:00,25.83,25.93,25.83,25.92,227600.0,16.7824,16.8474,16.7824,16.8409,227600.0
2006-03-07 09:30:00,25.86,26.03,25.64,25.65,154200.0,16.8019,16.9124,16.659,16.6655,154200.0
2006-03-07 09:40:00,25.65,25.78,25.51,25.57,503000.0,16.6655,16.7499,16.5745,16.6135,503000.0
2006-03-07 09:50:00,25.57,25.57,25.36,25.39,216000.0,16.6135,16.6135,16.477,16.4965,216000.0
2006-03-07 10:00:00,25.42,25.63,25.39,25.59,247600.0,16.516,16.6525,16.4965,16.6265,247600.0
2006-03-07 10:10:00,25.58,25.73,25.52,25.54,278600.0,16.62,16.7174,16.581,16.594,278600.0
2006-03-07 10:20:00,25.53,25.64,25.41,25.6,110200.0,16.5875,16.659,16.5095,16.633,110200.0
2006-03-07 10:30:00,25.62,25.66,25.41,25.52,133400.0,16.646,16.672,16.5095,16.581,133400.0
2006-03-07 10:40:00,25.52,25.59,25.46,25.53,173400.0,16.581,16.6265,16.542,16.5875,173400.0
2006-03-07 10:50:00,25.55,25.61,25.45,25.45,163600.0,16.6005,16.6395,16.5355,16.5355,163600.0
2006-03-07 11:00:00,25.43,25.57,25.43,25.56,110800.0,16.5225,16.6135,16.5225,16.607,110800.0
2006-03-07 11:10:00,25.56,25.59,25.47,25.54,112200.0,16.607,16.6265,16.5485,16.594,112200.0
2006-03-07 11:20:00,25.55,25.68,25.54,25.6,113800.0,16.6005,16.685,16.594,16.633,113800.0
2006-03-07 11:30:00,25.6,25.61,25.47,25.5,89200.0,16.633,16.6395,16.5485,16.568,89200.0
2006-03-07 11:40:00,25.5,25.63,25.5,25.6,132600.0,16.568,16.6525,16.568,16.633,132600.0
2006-03-07 11:50:00,25.6,25.61,25.51,25.59,75800.0,16.633,16.6395,16.5745,16.6265,75800.0
2006-03-07 12:00:00,25.59,25.6,25.5,25.5,74000.0,16.6265,16.633,16.568,16.568,74000.0
2006-03-07 12:10:00,25.5,25.53,25.45,25.47,83200.0,16.568,16.5875,16.5355,16.5485,83200.0
2006-03-07 12:20:00,25.46,25.53,25.4,25.4,65200.0,16.542,16.5875,16.503,16.503,65200.0
2006-03-07 12:30:00,25.4,25.46,25.25,25.3,103200.0,16.503,16.542,16.4056,16.4381,103200.0
2006-03-07 12:40:00,25.27,25.31,25.22,25.23,107400.0,16.4186,16.4446,16.3861,16.3926,107400.0
2006-03-07 12:50:00,25.22,25.29,25.2,25.21,135000.0,16.3861,16.4316,16.3731,16.3796,135000.0
2006-03-07 13:00:00,25.2,25.21,25.02,25.16,165800.0,16.3731,16.3796,16.2561,16.3471,165800.0
2006-03-07 13:10:00,25.16,25.21,25.1,25.18,58000.0,16.3471,16.3796,16.3081,16.3601,58000.0
2006-03-07 13:20:00,25.2,25.29,25.18,25.22,85400.0,16.3731,16.4316,16.3601,16.3861,85400.0
2006-03-07 13:30:00,25.21,25.25,25.15,25.16,106600.0,16.3796,16.4056,16.3406,16.3471,106600.0
2006-03-07 13:40:00,25.16,25.23,25.16,25.23,41400.0,16.3471,16.3926,16.3471,16.3926,41400.0
2006-03-07 13:50:00,25.23,25.35,25.23,25.29,386800.0,16.3926,16.4705,16.3926,16.4316,386800.0
2006-03-07 14:00:00,25.3,25.3,25.21,25.21,38400.0,16.4381,16.4381,16.3796,16.3796,38400.0
2006-03-07 14:10:00,25.22,25.23,25.13,25.13,169800.0,16.3861,16.3926,16.3276,16.3276,169800.0
2006-03-07 14:20:00,25.14,25.21,25.08,25.13,101800.0,16.3341,16.3796,16.2951,16.3276,101800.0
2006-03-07 14:30:00,25.12,25.13,25.01,25.08,135200.0,16.3211,16.3276,16.2496,16.2951,135200.0
2006-03-07 14:40:00,25.08,25.09,24.98,25.02,109800.0,16.2951,16.3016,16.2301,16.2561,109800.0
2006-03-07 14:50:00,25.02,25.03,24.91,24.98,266400.0,16.2561,16.2626,16.1847,16.2301,266400.0
2006-03-07 15:00:00,24.98,25.04,24.93,24.93,195800.0,16.2301,16.2691,16.1977,16.1977,195800.0
2006-03-07 15:10:00,24.95,25.05,24.95,24.99,221800.0,16.2107,16.2756,16.2107,16.2366,221800.0
2006-03-07 15:20:00,24.98,25.05,24.95,25.04,256200.0,16.2301,16.2756,16.2107,16.2691,256200.0
2006-03-07 15:30:00,25.06,25.08,25.0,25.05,210800.0,16.2821,16.2951,16.2431,16.2756,210800.0
2006-03-07 15:40:00,25.04,25.08,25.02,25.08,309200.0,16.2691,16.2951,16.2561,16.2951,309200.0
2006-03-07 15:50:00,25.08,25.16,25.07,25.14,282400.0,16.2951,16.3471,16.2886,16.3341,282400.0
2006-03-08 09:30:00,24.13,24.28,23.79,23.86,847800.0,15.6779,15.7753,15.457,15.5025,847800.0
2006-03-08 09:40:00,23.87,23.97,23.78,23.93,614000.0,15.509,15.5739,15.4505,15.5479,614000.0
2006-03-08 09:50:00,23.93,24.25,23.9,24.2,1027800.0,15.5479,15.7558,15.5284,15.7234,1027800.0
2006-03-08 10:00:00,24.2,24.23,24.09,24.13,735400.0,15.7234,15.7429,15.6519,15.6779,735400.0
2006-03-08 10:10:00,24.12,24.24,24.06,24.07,630200.0,15.6714,15.7493,15.6324,15.6389,630200.0
2006-03-08 10:20:00,24.06,24.15,23.85,23.9,816000.0,15.6324,15.6909,15.496,15.5284,816000.0
2006-03-08 10:30:00,23.93,24.16,23.91,24.16,582600.0,15.5479,15.6974,15.5349,15.6974,582600.0
2006-03-08 10:40:00,24.19,24.2,24.0,24.02,799800.0,15.7169,15.7234,15.5934,15.6064,799800.0
2006-03-08 10:50:00,24.02,24.07,23.98,24.0,288400.0,15.6064,15.6389,15.5804,15.5934,288400.0
2006-03-08 11:00:00,24.0,24.03,23.95,23.98,294800.0,15.5934,15.6129,15.5609,15.5804,294800.0
2006-03-08 11:10:00,23.97,24.05,23.97,24.0,221400.0,15.5739,15.6259,15.5739,15.5934,221400.0
2006-03-08 11:20:00,24.0,24.03,23.98,24.0,162000.0,15.5934,15.6129,15.5804,15.5934,162000.0
2006-03-08 11:30:00,24.0,24.0,23.9,23.94,179600.0,15.5934,15.5934,15.5284,15.5544,179600.0
2006-03-08 11:40:00,23.95,23.98,23.88,23.93,205800.0,15.5609,15.5804,15.5154,15.5479,205800.0
2006-03-08 11:50:00,23.9,23.97,23.83,23.94,278400.0,15.5284,15.5739,15.483,15.5544,278400.0
2006-03-08 12:00:00,23.92,23.96,23.89,23.93,97400.0,15.5414,15.5674,15.5219,15.5479,97400.0
2006-03-08 12:10:00,23.93,24.0,23.91,23.94,147600.0,15.5479,15.5934,15.5349,15.5544,147600.0
2006-03-08 12:20:00,23.94,24.01,23.93,23.98,141600.0,15.5544,15.5999,15.5479,15.5804,141600.0
2006-03-08 12:30:00,24.0,24.02,23.94,23.97,302800.0,15.5934,15.6064,15.5544,15.5739,302800.0
2006-03-08 12:40:00,23.98,24.03,23.93,24.01,401600.0,15.5804,15.6129,15.5479,15.5999,401600.0
2006-03-08 12:50:00,24.0,24.13,23.99,24.0,412000.0,15.5934,15.6779,15.5869,15.5934,412000.0
2006-03-08 13:00:00,24.0,24.17,24.0,24.08,283400.0,15.5934,15.7039,15.5934,15.6454,283400.0
2006-03-08 13:10:00,24.08,24.11,23.98,24.01,493400.0,15.6454,15.6649,15.5804,15.5999,493400.0
2006-03-08 13:20:00,24.0,24.04,23.99,24.01,184200.0,15.5934,15.6194,15.5869,15.5999,184200.0
2006-03-08 13:30:00,24.01,24.03,23.94,23.95,138600.0,15.5999,15.6129,15.5544,15.5609,138600.0
2006-03-08 13:40:00,23.95,24.03,23.95,23.98,118000.0,15.5609,15.6129,15.5609,15.5804,118000.0
2006-03-08 13:50:00,23.99,24.04,23.93,24.02,112800.0,15.5869,15.6194,15.5479,15.6064,112800.0
2006-03-08 14:00:00,24.01,24.06,23.96,24.05,198400.0,15.5999,15.6324,15.5674,15.6259,198400.0
2006-03-08 14:10:00,24.06,24.07,23.98,24.06,246200.0,15.6324,15.6389,15.5804,15.6324,246200.0
2006-03-08 14:20:00,24.06,24.18,24.04,24.11,345000.0,15.6324,15.7104,15.6194,15.6649,345000.0
2006-03-08 14:30:00,24.11,24.24,24.09,24.18,430800.0,15.6649,15.7493,15.6519,15.7104,430800.0
2006-03-08 14:40:00,24.19,24.43,24.19,24.39,603000.0,15.7169,15.8728,15.7169,15.8468,603000.0
2006-03-08 14:50:00,24.39,24.4,24.18,24.22,333000.0,15.8468,15.8533,15.7104,15.7364,333000.0
2006-03-08 15:00:00,24.2,24.41,24.2,24.38,410200.0,15.7234,15.8598,15.7234,15.8403,410200.0
2006-03-08 15:10:00,24.39,24.39,24.25,24.32,400800.0,15.8468,15.8468,15.7558,15.8013,400800.0
2006-03-08 15:20:00,24.32,24.33,24.22,24.27,317400.0,15.8013,15.8078,15.7364,15.7688,317400.0
2006-03-08 15:30:00,24.27,24.27,24.21,24.24,628800.0,15.7688,15.7688,15.7299,15.7493,628800.0
2006-03-08 15:40:00,24.24,24.31,24.14,24.19,477200.0,15.7493,15.7948,15.6844,15.7169,477200.0
2006-03-08 15:50:00,24.19,24.23,24.11,24.23,655000.0,15.7169,15.7429,15.6649,15.7429,655000.0
2006-03-09 09:30:00,24.55,24.74,24.5,24.68,527400.0,15.9508,16.0742,15.9183,16.0352,527400.0
2006-03-09 09:40:00,24.66,24.73,24.58,24.73,295000.0,16.0222,16.0677,15.9703,16.0677,295000.0
2006-03-09 09:50:00,24.68,25.04,24.67,24.99,761400.0,16.0352,16.2691,16.0287,16.2366,761400.0
2006-03-09 10:00:00,25.0,25.2,24.92,25.0,487800.0,16.2431,16.3731,16.1912,16.2431,487800.0
2006-03-09 10:10:00,25.0,25.15,24.91,25.01,276600.0,16.2431,16.3406,16.1847,16.2496,276600.0
2006-03-09 10:20:00,25.0,25.14,24.94,25.09,174800.0,16.2431,16.3341,16.2042,16.3016,174800.0
2006-03-09 10:30:00,25.1,25.23,25.05,25.05,249000.0,16.3081,16.3926,16.2756,16.2756,249000.0
2006-03-09 10:40:00,25.05,25.05,24.86,24.88,496600.0,16.2756,16.2756,16.1522,16.1652,496600.0
2006-03-09 10:50:00,24.87,24.89,24.63,24.73,337600.0,16.1587,16.1717,16.0027,16.0677,337600.0
2006-03-09 11:00:00,24.72,24.93,24.65,24.91,195400.0,16.0612,16.1977,16.0157,16.1847,195400.0
2006-03-09 11:10:00,24.9,24.93,24.75,24.75,133200.0,16.1782,16.1977,16.0807,16.0807,133200.0
2006-03-09 11:20:00,24.73,24.81,24.66,24.81,129400.0,16.0677,16.1197,16.0222,16.1197,129400.0
2006-03-09 11:30:00,24.81,24.82,24.68,24.68,90200.0,16.1197,16.1262,16.0352,16.0352,90200.0
2006-03-09 11:40:00,24.68,24.9,24.68,24.81,153600.0,16.0352,16.1782,16.0352,16.1197,153600.0
2006-03-09 11:50:00,24.81,24.85,24.72,24.8,116000.0,16.1197,16.1457,16.0612,16.1132,116000.0
2006-03-09 12:00:00,24.8,24.8,24.62,24.68,99200.0,16.1132,16.1132,15.9962,16.0352,99200.0
2006-03-09 12:10:00,24.68,24.79,24.67,24.74,77000.0,16.0352,16.1067,16.0287,16.0742,77000.0
2006-03-09 12:20:00,24.74,24.8,24.73,24.77,93800.0,16.0742,16.1132,16.0677,16.0937,93800.0
2006-03-09 12:30:00,24.77,24.81,24.66,24.67,146600.0,16.0937,16.1197,16.0222,16.0287,146600.0
2006-03-09 12:40:00,24.67,24.68,24.53,24.61,99200.0,16.0287,16.0352,15.9378,15.9897,99200.0
2006-03-09 12:50:00,24.61,24.68,24.59,24.64,71600.0,15.9897,16.0352,15.9768,16.0092,71600.0
2006-03-09 13:00:00,24.61,24.7,24.56,24.68,118400.0,15.9897,16.0482,15.9573,16.0352,118400.0
2006-03-09 13:10:00,24.7,24.71,24.63,24.64,88600.0,16.0482,16.0547,16.0027,16.0092,88600.0
2006-03-09 13:20:00,24.65,24.65,24.56,24.61,93600.0,16.0157,16.0157,15.9573,15.9897,93600.0
2006-03-09 13:30:00,24.61,24.65,24.6,24.65,58000.0,15.9897,16.0157,15.9833,16.0157,58000.0
2006-03-09 13:40:00,24.65,24.66,24.57,24.57,86000.0,16.0157,16.0222,15.9638,15.9638,86000.0
2006-03-09 13:50:00,24.58,24.64,24.57,24.64,65000.0,15.9703,16.0092,15.9638,16.0092,65000.0
2006-03-09 14:00:00,24.64,24.74,24.64,24.67,101600.0,16.0092,16.0742,16.0092,16.0287,101600.0
2006-03-09 14:10:00,24.68,24.75,24.66,24.68,50800.0,16.0352,16.0807,16.0222,16.0352,50800.0
2006-03-09 14:20:00,24.68,24.69,24.58,24.6,100800.0,16.0352,16.0417,15.9703,15.9833,100800.0
2006-03-09 14:30:00,24.59,24.65,24.5,24.5,110000.0,15.9768,16.0157,15.9183,15.9183,110000.0
2006-03-09 14:40:00,24.51,24.52,24.38,24.43,157400.0,15.9248,15.9313,15.8403,15.8728,157400.0
2006-03-09 14:50:00,24.43,24.5,24.39,24.45,109200.0,15.8728,15.9183,15.8468,15.8858,109200.0
2006-03-09 15:00:00,24.45,24.48,24.33,24.34,202000.0,15.8858,15.9053,15.8078,15.8143,202000.0
2006-03-09 15:10:00,24.35,24.39,24.27,24.33,180400.0,15.8208,15.8468,15.7688,15.8078,180400.0
2006-03-09 15:20:00,24.33,24.41,24.28,24.3,190800.0,15.8078,15.8598,15.7753,15.7883,190800.0
2006-03-09 15:30:00,24.3,24.32,24.27,24.29,236200.0,15.7883,15.8013,15.7688,15.7818,236200.0
2006-03-09 15:40:00,24.28,24.29,24.19,24.23,311600.0,15.7753,15.7818,15.7169,15.7429,311600.0
2006-03-09 15:50:00,24.22,24.24,24.16,24.22,269800.0,15.7364,15.7493,15.6974,15.7364,269800.0
2006-03-10 09:30:00,24.0,24.0,23.56,23.66,501200.0,15.5934,15.5934,15.3075,15.3725,501200.0
2006-03-10 09:40:00,23.66,23.93,23.66,23.75,385400.0,15.3725,15.5479,15.3725,15.431,385400.0
2006-03-10 09:50:00,23.75,24.0,23.69,23.97,299000.0,15.431,15.5934,15.392,15.5739,299000.0
2006-03-10 10:00:00,23.97,24.43,23.9,24.43,464600.0,15.5739,15.8728,15.5284,15.8728,464600.0
2006-03-10 10:10:00,24.42,24.45,24.28,24.42,324200.0,15.8663,15.8858,15.7753,15.8663,324200.0
2006-03-10 10:20:00,24.42,24.49,24.36,24.37,273600.0,15.8663,15.9118,15.8273,15.8338,273600.0
2006-03-10 10:30:00,24.36,24.5,24.34,24.5,119600.0,15.8273,15.9183,15.8143,15.9183,119600.0
2006-03-10 10:40:00,24.5,24.7,24.47,24.67,132200.0,15.9183,16.0482,15.8988,16.0287,132200.0
2006-03-10 10:50:00,24.67,24.85,24.63,24.73,186000.0,16.0287,16.1457,16.0027,16.0677,186000.0
2006-03-10 11:00:00,24.73,24.83,24.67,24.83,265400.0,16.0677,16.1327,16.0287,16.1327,265400.0
2006-03-10 11:10:00,24.83,24.96,24.8,24.81,289400.0,16.1327,16.2172,16.1132,16.1197,289400.0
2006-03-10 11:20:00,24.81,24.97,24.75,24.96,232800.0,16.1197,16.2236,16.0807,16.2172,232800.0
2006-03-10 11:30:00,24.96,24.99,24.88,24.95,162600.0,16.2172,16.2366,16.1652,16.2107,162600.0
2006-03-10 11:40:00,24.94,24.99,24.89,24.97,107000.0,16.2042,16.2366,16.1717,16.2236,107000.0
2006-03-10 11:50:00,24.97,24.99,24.92,24.99,168200.0,16.2236,16.2366,16.1912,16.2366,168200.0
2006-03-10 12:00:00,24.98,25.1,24.98,25.04,160400.0,16.2301,16.3081,16.2301,16.2691,160400.0
2006-03-10 12:10:00,25.04,25.07,24.93,24.93,80800.0,16.2691,16.2886,16.1977,16.1977,80800.0
2006-03-10 12:20:00,24.93,24.93,24.74,24.8,160200.0,16.1977,16.1977,16.0742,16.1132,160200.0
2006-03-10 12:30:00,24.8,24.99,24.79,24.99,68400.0,16.1132,16.2366,16.1067,16.2366,68400.0
2006-03-10 12:40:00,24.99,25.05,24.88,24.9,85800.0,16.2366,16.2756,16.1652,16.1782,85800.0
2006-03-10 12:50:00,24.9,25.03,24.9,25.02,46200.0,16.1782,16.2626,16.1782,16.2561,46200.0
2006-03-10 13:00:00,25.02,25.1,25.0,25.08,48600.0,16.2561,16.3081,16.2431,16.2951,48600.0
2006-03-10 13:10:00,25.08,25.22,25.08,25.15,123200.0,16.2951,16.3861,16.2951,16.3406,123200.0
2006-03-10 13:20:00,25.13,25.17,25.05,25.05,109000.0,16.3276,16.3536,16.2756,16.2756,109000.0
2006-03-10 13:30:00,25.05,25.05,24.93,25.01,90200.0,16.2756,16.2756,16.1977,16.2496,90200.0
2006-03-10 13:40:00,25.03,25.03,24.94,25.01,51600.0,16.2626,16.2626,16.2042,16.2496,51600.0
2006-03-10 13:50:00,25.02,25.08,25.01,25.05,44200.0,16.2561,16.2951,16.2496,16.2756,44200.0
2006-03-10 14:00:00,25.06,25.08,25.0,25.01,78800.0,16.2821,16.2951,16.2431,16.2496,78800.0
2006-03-10 14:10:00,25.0,25.06,24.97,25.04,45000.0,16.2431,16.2821,16.2236,16.2691,45000.0
2006-03-10 14:20:00,25.04,25.1,24.97,24.97,115600.0,16.2691,16.3081,16.2236,16.2236,115600.0
2006-03-10 14:30:00,24.96,25.06,24.89,25.05,79000.0,16.2172,16.2821,16.1717,16.2756,79000.0
2006-03-10 14:40:00,25.04,25.13,24.98,24.99,88000.0,16.2691,16.3276,16.2301,16.2366,88000.0
2006-03-10 14:50:00,24.99,25.12,24.96,24.99,154200.0,16.2366,16.3211,16.2172,16.2366,154200.0
2006-03-10 15:00:00,24.99,25.02,24.88,24.97,132200.0,16.2366,16.2561,16.1652,16.2236,132200.0
2006-03-10 15:10:00,24.98,25.09,24.98,25.07,113600.0,16.2301,16.3016,16.2301,16.2886,113600.0
2006-03-10 15:20:00,25.05,25.13,25.02,25.1,149400.0,16.2756,16.3276,16.2561,16.3081,149400.0
2006-03-10 15:30:00,25.1,25.15,25.06,25.12,209200.0,16.3081,16.3406,16.2821,16.3211,209200.0
2006-03-10 15:40:00,25.12,25.12,24.94,25.05,201600.0,16.3211,16.3211,16.2042,16.2756,201600.0
2006-03-10 15:50:00,25.05,25.09,25.02,25.08,244200.0,16.2756,16.3016,16.2561,16.2951,244200.0
2006-03-13 09:30:00,25.03,25.06,24.71,24.86,298800.0,16.426,16.4457,16.216,16.3144,298800.0
2006-03-13 09:40:00,24.84,24.85,24.64,24.69,304400.0,16.3013,16.3079,16.1701,16.2029,304400.0
2006-03-13 09:50:00,24.68,24.79,24.56,24.66,262000.0,16.1963,16.2685,16.1176,16.1832,262000.0
2006-03-13 10:00:00,24.66,24.84,24.66,24.73,164600.0,16.1832,16.3013,16.1832,16.2291,164600.0
2006-03-13 10:10:00,24.74,24.83,24.71,24.71,156200.0,16.2357,16.2948,16.216,16.216,156200.0
2006-03-13 10:20:00,24.71,24.71,24.53,24.58,200400.0,16.216,16.216,16.0979,16.1307,200400.0
2006-03-13 10:30:00,24.58,24.78,24.58,24.78,151600.0,16.1307,16.2619,16.1307,16.2619,151600.0
2006-03-13 10:40:00,24.78,24.89,24.7,24.88,159600.0,16.2619,16.3341,16.2094,16.3276,159600.0
2006-03-13 10:50:00,24.89,24.98,24.89,24.98,215600.0,16.3341,16.3932,16.3341,16.3932,215600.0
2006-03-13 11:00:00,24.99,25.02,24.88,24.9,137200.0,16.3998,16.4194,16.3276,16.3407,137200.0
2006-03-13 11:10:00,24.92,25.0,24.87,25.0,93400.0,16.3538,16.4063,16.321,16.4063,93400.0
2006-03-13 11:20:00,24.98,25.14,24.97,25.08,141200.0,16.3932,16.4982,16.3866,16.4588,141200.0
2006-03-13 11:30:00,25.08,25.11,24.99,25.03,144400.0,16.4588,16.4785,16.3998,16.426,144400.0
2006-03-13 11:40:00,25.02,25.07,24.99,25.07,142200.0,16.4194,16.4523,16.3998,16.4523,142200.0
2006-03-13 11:50:00,25.07,25.08,24.92,24.94,116000.0,16.4523,16.4588,16.3538,16.3669,116000.0
2006-03-13 12:00:00,24.95,25.05,24.95,25.05,55600.0,16.3735,16.4391,16.3735,16.4391,55600.0
2006-03-13 12:10:00,25.05,25.07,24.97,24.98,135000.0,16.4391,16.4523,16.3866,16.3932,135000.0
2006-03-13 12:20:00,24.99,25.02,24.96,25.0,76400.0,16.3998,16.4194,16.3801,16.4063,76400.0
2006-03-13 12:30:00,24.99,25.0,24.93,24.98,66400.0,16.3998,16.4063,16.3604,16.3932,66400.0
2006-03-13 12:40:00,24.98,25.01,24.97,25.01,34600.0,16.3932,16.4129,16.3866,16.4129,34600.0
2006-03-13 12:50:00,25.02,25.04,24.98,25.01,45600.0,16.4194,16.4326,16.3932,16.4129,45600.0
2006-03-13 13:00:00,25.02,25.03,24.96,25.0,71000.0,16.4194,16.426,16.3801,16.4063,71000.0
2006-03-13 13:10:00,25.0,25.03,24.93,24.97,84200.0,16.4063,16.426,16.3604,16.3866,84200.0
2006-03-13 13:20:00,24.99,25.02,24.89,25.01,62200.0,16.3998,16.4194,16.3341,16.4129,62200.0
2006-03-13 13:30:00,25.01,25.01,24.94,24.96,52400.0,16.4129,16.4129,16.3669,16.3801,52400.0
2006-03-13 13:40:00,24.97,25.11,24.95,25.08,105200.0,16.3866,16.4785,16.3735,16.4588,105200.0
2006-03-13 13:50:00,25.08,25.1,24.97,25.05,101800.0,16.4588,16.4719,16.3866,16.4391,101800.0
2006-03-13 14:00:00,25.05,25.08,24.96,25.05,99800.0,16.4391,16.4588,16.3801,16.4391,99800.0
2006-03-13 14:10:00,25.06,25.07,24.98,24.98,49400.0,16.4457,16.4523,16.3932,16.3932,49400.0
2006-03-13 14:20:00,24.98,24.98,24.93,24.95,56800.0,16.3932,16.3932,16.3604,16.3735,56800.0
2006-03-13 14:30:00,24.95,25.04,24.95,25.0,73000.0,16.3735,16.4326,16.3735,16.4063,73000.0
2006-03-13 14:40:00,25.0,25.02,24.91,24.91,64400.0,16.4063,16.4194,16.3473,16.3473,64400.0
2006-03-13 14:50:00,24.91,24.98,24.89,24.96,52200.0,16.3473,16.3932,16.3341,16.3801,52200.0
2006-03-13 15:00:00,24.96,25.01,24.86,24.86,86000.0,16.3801,16.4129,16.3144,16.3144,86000.0
2006-03-13 15:10:00,24.86,24.97,24.85,24.96,116200.0,16.3144,16.3866,16.3079,16.3801,116200.0
2006-03-13 15:20:00,24.96,24.97,24.88,24.92,114400.0,16.3801,16.3866,16.3276,16.3538,114400.0
2006-03-13 15:30:00,24.9,24.99,24.9,24.92,123400.0,16.3407,16.3998,16.3407,16.3538,123400.0
2006-03-13 15:40:00,24.92,24.93,24.86,24.9,116800.0,16.3538,16.3604,16.3144,16.3407,116800.0
2006-03-13 15:50:00,24.9,24.92,24.89,24.9,140200.0,16.3407,16.3538,16.3341,16.3407,140200.0
2006-03-14 09:30:00,25.0,25.08,24.98,25.07,275200.0,16.4063,16.4588,16.3932,16.4523,275200.0
2006-03-14 09:40:00,25.07,25.21,25.0,25.08,240000.0,16.4523,16.5441,16.4063,16.4588,240000.0
2006-03-14 09:50:00,25.08,25.4,25.08,25.31,323400.0,16.4588,16.6688,16.4588,16.6098,323400.0
2006-03-14 10:00:00,25.31,25.4,25.22,25.24,132600.0,16.6098,16.6688,16.5507,16.5638,132600.0
2006-03-14 10:10:00,25.25,25.32,25.22,25.29,130400.0,16.5704,16.6163,16.5507,16.5966,130400.0
2006-03-14 10:20:00,25.3,25.36,25.24,25.3,153400.0,16.6032,16.6426,16.5638,16.6032,153400.0
2006-03-14 10:30:00,25.3,25.3,25.22,25.25,206600.0,16.6032,16.6032,16.5507,16.5704,206600.0
2006-03-14 10:40:00,25.25,25.35,25.25,25.31,198800.0,16.5704,16.636,16.5704,16.6098,198800.0
2006-03-14 10:50:00,25.31,25.4,25.25,25.4,115000.0,16.6098,16.6688,16.5704,16.6688,115000.0
2006-03-14 11:00:00,25.39,25.4,25.31,25.38,80600.0,16.6623,16.6688,16.6098,16.6557,80600.0
2006-03-14 11:10:00,25.38,25.39,25.3,25.36,165400.0,16.6557,16.6623,16.6032,16.6426,165400.0
2006-03-14 11:20:00,25.36,25.44,25.36,25.39,105200.0,16.6426,16.6951,16.6426,16.6623,105200.0
2006-03-14 11:30:00,25.39,25.59,25.39,25.54,165800.0,16.6623,16.7935,16.6623,16.7607,165800.0
2006-03-14 11:40:00,25.54,25.6,25.52,25.59,135200.0,16.7607,16.8001,16.7476,16.7935,135200.0
2006-03-14 11:50:00,25.58,25.61,25.53,25.58,77800.0,16.7869,16.8066,16.7541,16.7869,77800.0
2006-03-14 12:00:00,25.57,25.69,25.57,25.68,158000.0,16.7804,16.8591,16.7804,16.8526,158000.0
2006-03-14 12:10:00,25.7,25.71,25.65,25.69,105200.0,16.8657,16.8723,16.8329,16.8591,105200.0
2006-03-14 12:20:00,25.7,25.72,25.61,25.64,92400.0,16.8657,16.8788,16.8066,16.8263,92400.0
2006-03-14 12:30:00,25.64,25.68,25.57,25.64,45800.0,16.8263,16.8526,16.7804,16.8263,45800.0
2006-03-14 12:40:00,25.63,25.67,25.6,25.64,60200.0,16.8198,16.846,16.8001,16.8263,60200.0
2006-03-14 12:50:00,25.64,25.7,25.64,25.68,82000.0,16.8263,16.8657,16.8263,16.8526,82000.0
2006-03-14 13:00:00,25.66,25.73,25.66,25.72,50200.0,16.8395,16.8854,16.8395,16.8788,50200.0
2006-03-14 13:10:00,25.71,25.94,25.71,25.93,145800.0,16.8723,17.0232,16.8723,17.0166,145800.0
2006-03-14 13:20:00,25.92,26.0,25.9,25.94,173000.0,17.0101,17.0626,16.997,17.0232,173000.0
2006-03-14 13:30:00,25.94,25.97,25.8,25.84,156200.0,17.0232,17.0429,16.9313,16.9576,156200.0
2006-03-14 13:40:00,25.86,25.91,25.82,25.89,98600.0,16.9707,17.0035,16.9445,16.9904,98600.0
2006-03-14 13:50:00,25.9,25.93,25.85,25.92,95800.0,16.997,17.0166,16.9641,17.0101,95800.0
2006-03-14 14:00:00,25.93,25.93,25.82,25.88,116000.0,17.0166,17.0166,16.9445,16.9838,116000.0
2006-03-14 14:10:00,25.87,25.96,25.86,25.92,114400.0,16.9773,17.0363,16.9707,17.0101,114400.0
2006-03-14 14:20:00,25.92,26.03,25.92,25.99,239600.0,17.0101,17.0823,17.0101,17.056,239600.0
2006-03-14 14:30:00,26.0,26.03,25.96,26.03,181600.0,17.0626,17.0823,17.0363,17.0823,181600.0
2006-03-14 14:40:00,26.04,26.11,25.98,26.06,459600.0,17.0888,17.1348,17.0495,17.102,459600.0
2006-03-14 14:50:00,26.07,26.13,26.05,26.08,141200.0,17.1085,17.1479,17.0954,17.1151,141200.0
2006-03-14 15:00:00,26.08,26.15,26.08,26.12,108400.0,17.1151,17.161,17.1151,17.1413,108400.0
2006-03-14 15:10:00,26.13,26.14,26.02,26.06,187200.0,17.1479,17.1545,17.0757,17.102,187200.0
2006-03-14 15:20:00,26.06,26.09,26.0,26.0,209600.0,17.102,17.1216,17.0626,17.0626,209600.0
2006-03-14 15:30:00,25.99,26.08,25.98,26.0,186400.0,17.056,17.1151,17.0495,17.0626,186400.0
2006-03-14 15:40:00,26.0,26.03,25.94,25.96,265400.0,17.0626,17.0823,17.0232,17.0363,265400.0
2006-03-14 15:50:00,25.96,26.01,25.92,26.0,364800.0,17.0363,17.0691,17.0101,17.0626,364800.0
2006-03-15 09:30:00,26.03,26.31,26.03,26.23,356000.0,17.0823,17.266,17.0823,17.2135,356000.0
2006-03-15 09:40:00,26.25,26.46,26.14,26.3,242000.0,17.2266,17.3645,17.1545,17.2595,242000.0
2006-03-15 09:50:00,26.32,26.43,26.2,26.39,177400.0,17.2726,17.3448,17.1938,17.3185,177400.0
2006-03-15 10:00:00,26.41,26.42,26.26,26.33,192200.0,17.3316,17.3382,17.2332,17.2791,192200.0
2006-03-15 10:10:00,26.33,26.49,26.25,26.43,218200.0,17.2791,17.3841,17.2266,17.3448,218200.0
2006-03-15 10:20:00,26.43,26.45,26.33,26.41,120600.0,17.3448,17.3579,17.2791,17.3316,120600.0
2006-03-15 10:30:00,26.41,26.43,26.36,26.4,143400.0,17.3316,17.3448,17.2988,17.3251,143400.0
2006-03-15 10:40:00,26.4,26.43,26.35,26.4,186400.0,17.3251,17.3448,17.2923,17.3251,186400.0
2006-03-15 10:50:00,26.41,26.42,26.29,26.38,189800.0,17.3316,17.3382,17.2529,17.312,189800.0
2006-03-15 11:00:00,26.38,26.43,26.35,26.41,104000.0,17.312,17.3448,17.2923,17.3316,104000.0
2006-03-15 11:10:00,26.41,26.41,26.3,26.31,171800.0,17.3316,17.3316,17.2595,17.266,171800.0
2006-03-15 11:20:00,26.32,26.34,26.2,26.2,169400.0,17.2726,17.2857,17.1938,17.1938,169400.0
2006-03-15 11:30:00,26.2,26.26,26.15,26.16,177800.0,17.1938,17.2332,17.161,17.1676,177800.0
2006-03-15 11:40:00,26.18,26.2,26.15,26.18,188000.0,17.1807,17.1938,17.161,17.1807,188000.0
2006-03-15 11:50:00,26.18,26.31,26.17,26.3,88600.0,17.1807,17.266,17.1741,17.2595,88600.0
2006-03-15 12:00:00,26.3,26.3,26.21,26.24,84600.0,17.2595,17.2595,17.2004,17.2201,84600.0
2006-03-15 12:10:00,26.25,26.36,26.25,26.36,79000.0,17.2266,17.2988,17.2266,17.2988,79000.0
2006-03-15 12:20:00,26.36,26.38,26.29,26.36,65000.0,17.2988,17.312,17.2529,17.2988,65000.0
2006-03-15 12:30:00,26.35,26.35,26.24,26.25,78800.0,17.2923,17.2923,17.2201,17.2266,78800.0
2006-03-15 12:40:00,26.25,26.34,26.24,26.25,105800.0,17.2266,17.2857,17.2201,17.2266,105800.0
2006-03-15 12:50:00,26.27,26.28,26.21,26.21,327400.0,17.2398,17.2463,17.2004,17.2004,327400.0
2006-03-15 13:00:00,26.2,26.23,26.18,26.21,69400.0,17.1938,17.2135,17.1807,17.2004,69400.0
2006-03-15 13:10:00,26.21,26.26,26.18,26.23,60800.0,17.2004,17.2332,17.1807,17.2135,60800.0
2006-03-15 13:20:00,26.25,26.25,26.15,26.22,53600.0,17.2266,17.2266,17.161,17.207,53600.0
2006-03-15 13:30:00,26.22,26.27,26.21,26.24,46800.0,17.207,17.2398,17.2004,17.2201,46800.0
2006-03-15 13:40:00,26.25,26.26,26.21,26.25,31200.0,17.2266,17.2332,17.2004,17.2266,31200.0
2006-03-15 13:50:00,26.26,26.36,26.26,26.36,57200.0,17.2332,17.2988,17.2332,17.2988,57200.0
2006-03-15 14:00:00,26.36,26.36,26.26,26.35,61000.0,17.2988,17.2988,17.2332,17.2923,61000.0
2006-03-15 14:10:00,26.36,26.5,26.36,26.49,141600.0,17.2988,17.3907,17.2988,17.3841,141600.0
2006-03-15 14:20:00,26.49,26.59,26.45,26.53,160200.0,17.3841,17.4498,17.3579,17.4104,160200.0
2006-03-15 14:30:00,26.54,26.55,26.46,26.51,134400.0,17.417,17.4235,17.3645,17.3973,134400.0
2006-03-15 14:40:00,26.51,26.56,26.49,26.5,74000.0,17.3973,17.4301,17.3841,17.3907,74000.0
2006-03-15 14:50:00,26.5,26.57,26.49,26.53,68800.0,17.3907,17.4366,17.3841,17.4104,68800.0
2006-03-15 15:00:00,26.53,26.55,26.5,26.52,72800.0,17.4104,17.4235,17.3907,17.4038,72800.0
2006-03-15 15:10:00,26.52,26.53,26.43,26.48,103000.0,17.4038,17.4104,17.3448,17.3776,103000.0
2006-03-15 15:20:00,26.46,26.7,26.46,26.68,244400.0,17.3645,17.522,17.3645,17.5088,244400.0
2006-03-15 15:30:00,26.68,26.72,26.67,26.7,255800.0,17.5088,17.5351,17.5023,17.522,255800.0
2006-03-15 15:40:00,26.71,26.71,26.64,26.68,232000.0,17.5285,17.5285,17.4826,17.5088,232000.0
2006-03-15 15:50:00,26.68,26.72,26.59,26.65,260200.0,17.5088,17.5351,17.4498,17.4891,260200.0
2006-03-16 09:30:00,26.53,26.68,26.42,26.45,162800.0,17.4104,17.5088,17.3382,17.3579,162800.0
2006-03-16 09:40:00,26.45,26.58,26.25,26.36,150200.0,17.3579,17.4432,17.2266,17.2988,150200.0
2006-03-16 09:50:00,26.35,26.38,26.22,26.23,208800.0,17.2923,17.312,17.207,17.2135,208800.0
2006-03-16 10:00:00,26.23,26.68,26.2,26.6,201000.0,17.2135,17.5088,17.1938,17.4563,201000.0
2006-03-16 10:10:00,26.6,26.63,26.29,26.31,225600.0,17.4563,17.476,17.2529,17.266,225600.0
2006-03-16 10:20:00,26.33,26.38,26.13,26.29,206400.0,17.2791,17.312,17.1479,17.2529,206400.0
2006-03-16 10:30:00,26.3,26.48,26.28,26.36,286200.0,17.2595,17.3776,17.2463,17.2988,286200.0
2006-03-16 10:40:00,26.36,26.43,26.1,26.12,191400.0,17.2988,17.3448,17.1282,17.1413,191400.0
2006-03-16 10:50:00,26.12,26.16,26.03,26.16,238400.0,17.1413,17.1676,17.0823,17.1676,238400.0
2006-03-16 11:00:00,26.15,26.24,26.12,26.2,171600.0,17.161,17.2201,17.1413,17.1938,171600.0
2006-03-16 11:10:00,26.2,26.43,26.19,26.34,207200.0,17.1938,17.3448,17.1873,17.2857,207200.0
2006-03-16 11:20:00,26.34,26.4,26.25,26.35,134000.0,17.2857,17.3251,17.2266,17.2923,134000.0
2006-03-16 11:30:00,26.35,26.4,26.31,26.35,45800.0,17.2923,17.3251,17.266,17.2923,45800.0
2006-03-16 11:40:00,26.35,26.42,26.3,26.37,91800.0,17.2923,17.3382,17.2595,17.3054,91800.0
2006-03-16 11:50:00,26.37,26.4,26.25,26.31,71000.0,17.3054,17.3251,17.2266,17.266,71000.0
2006-03-16 12:00:00,26.3,26.5,26.29,26.49,62600.0,17.2595,17.3907,17.2529,17.3841,62600.0
2006-03-16 12:10:00,26.47,26.59,26.46,26.59,100000.0,17.371,17.4498,17.3645,17.4498,100000.0
2006-03-16 12:20:00,26.58,26.65,26.53,26.61,92800.0,17.4432,17.4891,17.4104,17.4629,92800.0
2006-03-16 12:30:00,26.61,26.7,26.58,26.62,136800.0,17.4629,17.522,17.4432,17.4695,136800.0
2006-03-16 12:40:00,26.62,26.73,26.62,26.73,95600.0,17.4695,17.5416,17.4695,17.5416,95600.0
2006-03-16 12:50:00,26.73,26.84,26.73,26.84,221000.0,17.5416,17.6138,17.5416,17.6138,221000.0
2006-03-16 13:00:00,26.84,26.88,26.76,26.76,134400.0,17.6138,17.6401,17.5613,17.5613,134400.0
2006-03-16 13:10:00,26.76,26.82,26.72,26.76,117800.0,17.5613,17.6007,17.5351,17.5613,117800.0
2006-03-16 13:20:00,26.74,26.75,26.67,26.68,85800.0,17.5482,17.5548,17.5023,17.5088,85800.0
2006-03-16 13:30:00,26.67,26.75,26.66,26.74,84600.0,17.5023,17.5548,17.4957,17.5482,84600.0
2006-03-16 13:40:00,26.74,26.77,26.7,26.72,93400.0,17.5482,17.5679,17.522,17.5351,93400.0
2006-03-16 13:50:00,26.72,26.75,26.63,26.63,92000.0,17.5351,17.5548,17.476,17.476,92000.0
2006-03-16 14:00:00,26.63,26.75,26.61,26.72,85000.0,17.476,17.5548,17.4629,17.5351,85000.0
2006-03-16 14:10:00,26.72,26.72,26.64,26.68,43000.0,17.5351,17.5351,17.4826,17.5088,43000.0
2006-03-16 14:20:00,26.68,26.71,26.65,26.68,37400.0,17.5088,17.5285,17.4891,17.5088,37400.0
2006-03-16 14:30:00,26.68,26.68,26.58,26.59,62400.0,17.5088,17.5088,17.4432,17.4498,62400.0
2006-03-16 14:40:00,26.6,26.61,26.52,26.59,64400.0,17.4563,17.4629,17.4038,17.4498,64400.0
2006-03-16 14:50:00,26.58,26.6,26.5,26.54,79000.0,17.4432,17.4563,17.3907,17.417,79000.0
2006-03-16 15:00:00,26.54,26.61,26.52,26.55,70800.0,17.417,17.4629,17.4038,17.4235,70800.0
2006-03-16 15:10:00,26.54,26.58,26.47,26.47,92200.0,17.417,17.4432,17.371,17.371,92200.0
2006-03-16 15:20:00,26.48,26.5,26.43,26.46,82200.0,17.3776,17.3907,17.3448,17.3645,82200.0
2006-03-16 15:30:00,26.45,26.52,26.45,26.47,192600.0,17.3579,17.4038,17.3579,17.371,192600.0
2006-03-16 15:40:00,26.47,26.47,26.42,26.43,244200.0,17.371,17.371,17.3382,17.3448,244200.0
2006-03-16 15:50:00,26.43,26.43,26.35,26.41,238800.0,17.3448,17.3448,17.2923,17.3316,238800.0
2006-03-17 09:30:00,26.6,26.86,26.54,26.67,706800.0,17.4563,17.627,17.417,17.5023,706800.0
2006-03-17 09:40:00,26.67,26.68,26.55,26.57,676600.0,17.5023,17.5088,17.4235,17.4366,676600.0
2006-03-17 09:50:00,26.57,26.65,26.52,26.58,166600.0,17.4366,17.4891,17.4038,17.4432,166600.0
2006-03-17 10:00:00,26.59,26.61,26.4,26.5,577200.0,17.4498,17.4629,17.3251,17.3907,577200.0
2006-03-17 10:10:00,26.51,26.75,26.51,26.68,124000.0,17.3973,17.5548,17.3973,17.5088,124000.0
2006-03-17 10:20:00,26.7,26.82,26.63,26.75,117400.0,17.522,17.6007,17.476,17.5548,117400.0
2006-03-17 10:30:00,26.76,26.83,26.65,26.67,212800.0,17.5613,17.6073,17.4891,17.5023,212800.0
2006-03-17 10:40:00,26.67,26.73,26.63,26.68,114000.0,17.5023,17.5416,17.476,17.5088,114000.0
2006-03-17 10:50:00,26.69,26.78,26.68,26.75,90400.0,17.5154,17.5745,17.5088,17.5548,90400.0
2006-03-17 11:00:00,26.75,26.82,26.66,26.8,176000.0,17.5548,17.6007,17.4957,17.5876,176000.0
2006-03-17 11:10:00,26.8,26.83,26.7,26.71,61200.0,17.5876,17.6073,17.522,17.5285,61200.0
2006-03-17 11:20:00,26.71,26.85,26.69,26.8,92200.0,17.5285,17.6204,17.5154,17.5876,92200.0
2006-03-17 11:30:00,26.8,26.95,26.8,26.95,150400.0,17.5876,17.686,17.5876,17.686,150400.0
2006-03-17 11:40:00,26.95,26.98,26.9,26.91,309400.0,17.686,17.7057,17.6532,17.6598,309400.0
2006-03-17 11:50:00,26.91,26.95,26.9,26.93,148400.0,17.6598,17.686,17.6532,17.6729,148400.0
2006-03-17 12:00:00,26.93,26.93,26.91,26.93,98200.0,17.6729,17.6729,17.6598,17.6729,98200.0
2006-03-17 12:10:00,26.93,26.98,26.9,26.98,242800.0,17.6729,17.7057,17.6532,17.7057,242800.0
2006-03-17 12:20:00,26.98,27.03,26.97,27.03,147400.0,17.7057,17.7385,17.6991,17.7385,147400.0
2006-03-17 12:30:00,27.03,27.05,26.99,27.03,70000.0,17.7385,17.7516,17.7123,17.7385,70000.0
2006-03-17 12:40:00,27.03,27.13,27.03,27.1,152800.0,17.7385,17.8041,17.7385,17.7845,152800.0
2006-03-17 12:50:00,27.1,27.13,27.04,27.08,87200.0,17.7845,17.8041,17.7451,17.7713,87200.0
2006-03-17 13:00:00,27.08,27.19,27.08,27.16,71400.0,17.7713,17.8435,17.7713,17.8238,71400.0
2006-03-17 13:10:00,27.17,27.17,27.07,27.09,71400.0,17.8304,17.8304,17.7648,17.7779,71400.0
2006-03-17 13:20:00,27.11,27.11,26.94,27.03,93400.0,17.791,17.791,17.6795,17.7385,93400.0
2006-03-17 13:30:00,27.03,27.03,26.87,26.92,85200.0,17.7385,17.7385,17.6335,17.6663,85200.0
2006-03-17 13:40:00,26.93,26.97,26.87,26.96,56000.0,17.6729,17.6991,17.6335,17.6926,56000.0
2006-03-17 13:50:00,26.95,27.0,26.91,26.98,80600.0,17.686,17.7188,17.6598,17.7057,80600.0
2006-03-17 14:00:00,26.98,27.09,26.96,27.06,101000.0,17.7057,17.7779,17.6926,17.7582,101000.0
2006-03-17 14:10:00,27.06,27.1,27.02,27.05,60200.0,17.7582,17.7845,17.732,17.7516,60200.0
2006-03-17 14:20:00,27.06,27.1,27.02,27.05,77400.0,17.7582,17.7845,17.732,17.7516,77400.0
2006-03-17 14:30:00,27.05,27.08,26.94,26.96,103400.0,17.7516,17.7713,17.6795,17.6926,103400.0
2006-03-17 14:40:00,26.95,26.96,26.85,26.9,201600.0,17.686,17.6926,17.6204,17.6532,201600.0
2006-03-17 14:50:00,26.9,26.9,26.75,26.79,110800.0,17.6532,17.6532,17.5548,17.581,110800.0
2006-03-17 15:00:00,26.79,26.8,26.7,26.74,119000.0,17.581,17.5876,17.522,17.5482,119000.0
2006-03-17 15:10:00,26.74,26.77,26.71,26.73,102800.0,17.5482,17.5679,17.5285,17.5416,102800.0
2006-03-17 15:20:00,26.73,26.73,26.61,26.66,141800.0,17.5416,17.5416,17.4629,17.4957,141800.0
2006-03-17 15:30:00,26.67,26.76,26.65,26.75,148200.0,17.5023,17.5613,17.4891,17.5548,148200.0
2006-03-17 15:40:00,26.75,26.81,26.67,26.67,213400.0,17.5548,17.5941,17.5023,17.5023,213400.0
2006-03-17 15:50:00,26.67,26.67,26.53,26.62,440000.0,17.5023,17.5023,17.4104,17.4695,440000.0
2006-03-20 09:30:00,26.57,26.66,26.4,26.66,226000.0,17.4366,17.4957,17.3251,17.4957,226000.0
2006-03-20 09:40:00,26.67,26.7,26.52,26.6,224400.0,17.5023,17.522,17.4038,17.4563,224400.0
2006-03-20 09:50:00,26.63,26.89,26.57,26.85,151600.0,17.476,17.6466,17.4366,17.6204,151600.0
2006-03-20 10:00:00,26.86,26.92,26.6,26.62,173600.0,17.627,17.6663,17.4563,17.4695,173600.0
2006-03-20 10:10:00,26.62,26.69,26.54,26.56,82200.0,17.4695,17.5154,17.417,17.4301,82200.0
2006-03-20 10:20:00,26.56,26.66,26.44,26.45,104400.0,17.4301,17.4957,17.3513,17.3579,104400.0
2006-03-20 10:30:00,26.45,26.48,26.33,26.34,100200.0,17.3579,17.3776,17.2791,17.2857,100200.0
2006-03-20 10:40:00,26.26,26.38,26.24,26.29,173000.0,17.2332,17.312,17.2201,17.2529,173000.0
2006-03-20 10:50:00,26.28,26.49,26.23,26.49,134600.0,17.2463,17.3841,17.2135,17.3841,134600.0
2006-03-20 11:00:00,26.49,26.54,26.4,26.48,89600.0,17.3841,17.417,17.3251,17.3776,89600.0
2006-03-20 11:10:00,26.48,26.63,26.48,26.48,98800.0,17.3776,17.476,17.3776,17.3776,98800.0
2006-03-20 11:20:00,26.47,26.55,26.42,26.5,132000.0,17.371,17.4235,17.3382,17.3907,132000.0
2006-03-20 11:30:00,26.5,26.65,26.48,26.64,93000.0,17.3907,17.4891,17.3776,17.4826,93000.0
2006-03-20 11:40:00,26.65,26.65,26.57,26.62,44000.0,17.4891,17.4891,17.4366,17.4695,44000.0
2006-03-20 11:50:00,26.61,26.73,26.61,26.66,73200.0,17.4629,17.5416,17.4629,17.4957,73200.0
2006-03-20 12:00:00,26.65,26.78,26.65,26.74,37400.0,17.4891,17.5745,17.4891,17.5482,37400.0
2006-03-20 12:10:00,26.74,26.74,26.65,26.67,49000.0,17.5482,17.5482,17.4891,17.5023,49000.0
2006-03-20 12:20:00,26.66,26.66,26.55,26.57,41200.0,17.4957,17.4957,17.4235,17.4366,41200.0
2006-03-20 12:30:00,26.55,26.56,26.51,26.53,45200.0,17.4235,17.4301,17.3973,17.4104,45200.0
2006-03-20 12:40:00,26.55,26.6,26.52,26.56,25600.0,17.4235,17.4563,17.4038,17.4301,25600.0
2006-03-20 12:50:00,26.58,26.6,26.54,26.57,38200.0,17.4432,17.4563,17.417,17.4366,38200.0
2006-03-20 13:00:00,26.57,26.57,26.5,26.52,50000.0,17.4366,17.4366,17.3907,17.4038,50000.0
2006-03-20 13:10:00,26.53,26.53,26.46,26.46,28400.0,17.4104,17.4104,17.3645,17.3645,28400.0
2006-03-20 13:20:00,26.47,26.53,26.44,26.5,26800.0,17.371,17.4104,17.3513,17.3907,26800.0
2006-03-20 13:30:00,26.49,26.52,26.38,26.39,38800.0,17.3841,17.4038,17.312,17.3185,38800.0
2006-03-20 13:40:00,26.4,26.5,26.38,26.49,126400.0,17.3251,17.3907,17.312,17.3841,126400.0
2006-03-20 13:50:00,26.5,26.5,26.39,26.41,33000.0,17.3907,17.3907,17.3185,17.3316,33000.0
2006-03-20 14:00:00,26.4,26.47,26.4,26.45,46200.0,17.3251,17.371,17.3251,17.3579,46200.0
2006-03-20 14:10:00,26.45,26.45,26.34,26.36,48400.0,17.3579,17.3579,17.2857,17.2988,48400.0
2006-03-20 14:20:00,26.36,26.36,26.18,26.2,87600.0,17.2988,17.2988,17.1807,17.1938,87600.0
2006-03-20 14:30:00,26.2,26.28,26.18,26.25,113000.0,17.1938,17.2463,17.1807,17.2266,113000.0
2006-03-20 14:40:00,26.24,26.31,26.22,26.3,58600.0,17.2201,17.266,17.207,17.2595,58600.0
2006-03-20 14:50:00,26.31,26.31,26.21,26.28,53000.0,17.266,17.266,17.2004,17.2463,53000.0
2006-03-20 15:00:00,26.28,26.36,26.28,26.36,61200.0,17.2463,17.2988,17.2463,17.2988,61200.0
2006-03-20 15:10:00,26.35,26.36,26.27,26.28,48000.0,17.2923,17.2988,17.2398,17.2463,48000.0
2006-03-20 15:20:00,26.27,26.31,26.25,26.27,54400.0,17.2398,17.266,17.2266,17.2398,54400.0
2006-03-20 15:30:00,26.27,26.36,26.27,26.33,75400.0,17.2398,17.2988,17.2398,17.2791,75400.0
2006-03-20 15:40:00,26.33,26.4,26.27,26.28,125400.0,17.2791,17.3251,17.2398,17.2463,125400.0
2006-03-20 15:50:00,26.28,26.38,26.26,26.33,296400.0,17.2463,17.312,17.2332,17.2791,296400.0
2006-03-21 09:30:00,25.86,26.19,25.82,26.12,320000.0,16.9707,17.1873,16.9445,17.1413,320000.0
2006-03-21 09:40:00,26.1,26.13,25.85,25.95,264800.0,17.1282,17.1479,16.9641,17.0298,264800.0
2006-03-21 09:50:00,25.93,25.95,25.79,25.79,278400.0,17.0166,17.0298,16.9248,16.9248,278400.0
2006-03-21 10:00:00,25.79,25.81,25.65,25.68,356000.0,16.9248,16.9379,16.8329,16.8526,356000.0
2006-03-21 10:10:00,25.68,25.86,25.6,25.7,298400.0,16.8526,16.9707,16.8001,16.8657,298400.0
2006-03-21 10:20:00,25.7,25.9,25.66,25.78,160600.0,16.8657,16.997,16.8395,16.9182,160600.0
2006-03-21 10:30:00,25.78,25.89,25.74,25.87,182800.0,16.9182,16.9904,16.892,16.9773,182800.0
2006-03-21 10:40:00,25.87,25.87,25.73,25.8,167400.0,16.9773,16.9773,16.8854,16.9313,167400.0
2006-03-21 10:50:00,25.81,25.84,25.79,25.84,76400.0,16.9379,16.9576,16.9248,16.9576,76400.0
2006-03-21 11:00:00,25.84,25.86,25.76,25.78,73200.0,16.9576,16.9707,16.9051,16.9182,73200.0
2006-03-21 11:10:00,25.78,25.82,25.73,25.82,78800.0,16.9182,16.9445,16.8854,16.9445,78800.0
2006-03-21 11:20:00,25.82,25.94,25.81,25.91,142000.0,16.9445,17.0232,16.9379,17.0035,142000.0
2006-03-21 11:30:00,25.91,26.15,25.86,26.06,352200.0,17.0035,17.161,16.9707,17.102,352200.0
2006-03-21 11:40:00,26.08,26.17,25.99,25.99,190000.0,17.1151,17.1741,17.056,17.056,190000.0
2006-03-21 11:50:00,25.96,26.16,25.96,26.16,97400.0,17.0363,17.1676,17.0363,17.1676,97400.0
2006-03-21 12:00:00,26.15,26.38,26.13,26.34,119600.0,17.161,17.312,17.1479,17.2857,119600.0
2006-03-21 12:10:00,26.35,26.35,26.13,26.18,117800.0,17.2923,17.2923,17.1479,17.1807,117800.0
2006-03-21 12:20:00,26.19,26.23,26.18,26.2,89000.0,17.1873,17.2135,17.1807,17.1938,89000.0
2006-03-21 12:30:00,26.18,26.19,26.09,26.09,75800.0,17.1807,17.1873,17.1216,17.1216,75800.0
2006-03-21 12:40:00,26.09,26.11,26.02,26.09,58800.0,17.1216,17.1348,17.0757,17.1216,58800.0
2006-03-21 12:50:00,26.09,26.11,25.95,25.97,99400.0,17.1216,17.1348,17.0298,17.0429,99400.0
2006-03-21 13:00:00,25.97,25.98,25.88,25.96,107200.0,17.0429,17.0495,16.9838,17.0363,107200.0
2006-03-21 13:10:00,25.97,26.04,25.97,26.04,50600.0,17.0429,17.0888,17.0429,17.0888,50600.0
2006-03-21 13:20:00,26.04,26.08,25.97,26.02,48600.0,17.0888,17.1151,17.0429,17.0757,48600.0
2006-03-21 13:30:00,26.0,26.04,25.97,26.0,64400.0,17.0626,17.0888,17.0429,17.0626,64400.0
2006-03-21 13:40:00,26.0,26.03,25.93,25.99,85800.0,17.0626,17.0823,17.0166,17.056,85800.0
2006-03-21 13:50:00,25.99,25.99,25.9,25.93,131800.0,17.056,17.056,16.997,17.0166,131800.0
2006-03-21 14:00:00,25.93,26.0,25.93,25.96,74200.0,17.0166,17.0626,17.0166,17.0363,74200.0
2006-03-21 14:10:00,25.96,25.97,25.85,25.87,169600.0,17.0363,17.0429,16.9641,16.9773,169600.0
2006-03-21 14:20:00,25.88,25.92,25.76,25.77,94200.0,16.9838,17.0101,16.9051,16.9116,94200.0
2006-03-21 14:30:00,25.79,25.8,25.68,25.75,207800.0,16.9248,16.9313,16.8526,16.8985,207800.0
2006-03-21 14:40:00,25.75,25.81,25.65,25.66,111200.0,16.8985,16.9379,16.8329,16.8395,111200.0
2006-03-21 14:50:00,25.66,25.73,25.65,25.66,75800.0,16.8395,16.8854,16.8329,16.8395,75800.0
2006-03-21 15:00:00,25.65,25.69,25.63,25.66,165000.0,16.8329,16.8591,16.8198,16.8395,165000.0
2006-03-21 15:10:00,25.66,25.66,25.56,25.61,101200.0,16.8395,16.8395,16.7738,16.8066,101200.0
2006-03-21 15:20:00,25.61,25.7,25.59,25.65,146600.0,16.8066,16.8657,16.7935,16.8329,146600.0
2006-03-21 15:30:00,25.65,25.7,25.54,25.59,164000.0,16.8329,16.8657,16.7607,16.7935,164000.0
2006-03-21 15:40:00,25.6,25.6,25.53,25.56,121400.0,16.8001,16.8001,16.7541,16.7738,121400.0
2006-03-21 15:50:00,25.56,25.58,25.5,25.5,237400.0,16.7738,16.7869,16.7344,16.7344,237400.0
2006-03-22 09:30:00,25.65,25.72,25.51,25.69,147600.0,16.8329,16.8788,16.741,16.8591,147600.0
2006-03-22 09:40:00,25.64,25.8,25.61,25.73,189800.0,16.8263,16.9313,16.8066,16.8854,189800.0
2006-03-22 09:50:00,25.75,25.78,25.56,25.7,146800.0,16.8985,16.9182,16.7738,16.8657,146800.0
2006-03-22 10:00:00,25.72,25.97,25.63,25.9,153600.0,16.8788,17.0429,16.8198,16.997,153600.0
2006-03-22 10:10:00,25.9,26.02,25.82,25.95,194000.0,16.997,17.0757,16.9445,17.0298,194000.0
2006-03-22 10:20:00,25.94,25.98,25.83,25.83,159000.0,17.0232,17.0495,16.951,16.951,159000.0
2006-03-22 10:30:00,25.83,26.02,25.83,25.94,189000.0,16.951,17.0757,16.951,17.0232,189000.0
2006-03-22 10:40:00,25.93,25.94,25.8,25.85,208200.0,17.0166,17.0232,16.9313,16.9641,208200.0
2006-03-22 10:50:00,25.88,25.89,25.77,25.81,122600.0,16.9838,16.9904,16.9116,16.9379,122600.0
2006-03-22 11:00:00,25.8,25.92,25.8,25.86,177800.0,16.9313,17.0101,16.9313,16.9707,177800.0
2006-03-22 11:10:00,25.86,25.9,25.78,25.86,153400.0,16.9707,16.997,16.9182,16.9707,153400.0
2006-03-22 11:20:00,25.86,26.02,25.86,25.93,138200.0,16.9707,17.0757,16.9707,17.0166,138200.0
2006-03-22 11:30:00,25.91,25.98,25.85,25.91,227200.0,17.0035,17.0495,16.9641,17.0035,227200.0
2006-03-22 11:40:00,25.91,26.16,25.9,26.06,208600.0,17.0035,17.1676,16.997,17.102,208600.0
2006-03-22 11:50:00,26.07,26.1,26.03,26.07,157200.0,17.1085,17.1282,17.0823,17.1085,157200.0
2006-03-22 12:00:00,26.06,26.11,26.05,26.09,157400.0,17.102,17.1348,17.0954,17.1216,157400.0
2006-03-22 12:10:00,26.09,26.19,26.09,26.19,86800.0,17.1216,17.1873,17.1216,17.1873,86800.0
2006-03-22 12:20:00,26.18,26.2,26.12,26.13,42000.0,17.1807,17.1938,17.1413,17.1479,42000.0
2006-03-22 12:30:00,26.13,26.15,26.06,26.1,43800.0,17.1479,17.161,17.102,17.1282,43800.0
2006-03-22 12:40:00,26.1,26.11,26.07,26.11,58600.0,17.1282,17.1348,17.1085,17.1348,58600.0
2006-03-22 12:50:00,26.11,26.14,26.09,26.14,61000.0,17.1348,17.1545,17.1216,17.1545,61000.0
2006-03-22 13:00:00,26.14,26.18,26.1,26.17,55000.0,17.1545,17.1807,17.1282,17.1741,55000.0
2006-03-22 13:10:00,26.17,26.25,26.15,26.21,65400.0,17.1741,17.2266,17.161,17.2004,65400.0
2006-03-22 13:20:00,26.21,26.21,26.11,26.17,61600.0,17.2004,17.2004,17.1348,17.1741,61600.0
2006-03-22 13:30:00,26.16,26.17,26.09,26.13,71200.0,17.1676,17.1741,17.1216,17.1479,71200.0
2006-03-22 13:40:00,26.12,26.18,26.1,26.18,56000.0,17.1413,17.1807,17.1282,17.1807,56000.0
2006-03-22 13:50:00,26.18,26.2,26.1,26.13,71400.0,17.1807,17.1938,17.1282,17.1479,71400.0
2006-03-22 14:00:00,26.14,26.18,26.05,26.08,87400.0,17.1545,17.1807,17.0954,17.1151,87400.0
2006-03-22 14:10:00,26.08,26.08,25.86,25.86,62600.0,17.1151,17.1151,16.9707,16.9707,62600.0
2006-03-22 14:20:00,25.86,25.91,25.73,25.73,104000.0,16.9707,17.0035,16.8854,16.8854,104000.0
2006-03-22 14:30:00,25.73,25.92,25.73,25.92,83600.0,16.8854,17.0101,16.8854,17.0101,83600.0
2006-03-22 14:40:00,25.92,25.97,25.86,25.91,83000.0,17.0101,17.0429,16.9707,17.0035,83000.0
2006-03-22 14:50:00,25.91,26.0,25.91,25.93,69000.0,17.0035,17.0626,17.0035,17.0166,69000.0
2006-03-22 15:00:00,25.93,25.93,25.87,25.87,93800.0,17.0166,17.0166,16.9773,16.9773,93800.0
2006-03-22 15:10:00,25.87,25.93,25.79,25.83,109200.0,16.9773,17.0166,16.9248,16.951,109200.0
2006-03-22 15:20:00,25.85,25.89,25.78,25.82,140400.0,16.9641,16.9904,16.9182,16.9445,140400.0
2006-03-22 15:30:00,25.82,25.85,25.71,25.8,175600.0,16.9445,16.9641,16.8723,16.9313,175600.0
2006-03-22 15:40:00,25.79,25.81,25.75,25.77,163000.0,16.9248,16.9379,16.8985,16.9116,163000.0
2006-03-22 15:50:00,25.77,25.85,25.73,25.84,253400.0,16.9116,16.9641,16.8854,16.9576,253400.0
2006-03-23 09:30:00,25.78,26.13,25.77,26.13,202600.0,16.9182,17.1479,16.9116,17.1479,202600.0
2006-03-23 09:40:00,26.13,26.13,25.93,26.06,131800.0,17.1479,17.1479,17.0166,17.102,131800.0
2006-03-23 09:50:00,26.05,26.08,26.0,26.06,95000.0,17.0954,17.1151,17.0626,17.102,95000.0
2006-03-23 10:00:00,26.06,26.1,25.85,25.87,133200.0,17.102,17.1282,16.9641,16.9773,133200.0
2006-03-23 10:10:00,25.89,25.96,25.84,25.89,115400.0,16.9904,17.0363,16.9576,16.9904,115400.0
2006-03-23 10:20:00,25.88,26.01,25.82,25.87,125600.0,16.9838,17.0691,16.9445,16.9773,125600.0
2006-03-23 10:30:00,25.88,25.98,25.81,25.85,194200.0,16.9838,17.0495,16.9379,16.9641,194200.0
2006-03-23 10:40:00,25.86,26.1,25.86,26.1,168000.0,16.9707,17.1282,16.9707,17.1282,168000.0
2006-03-23 10:50:00,26.11,26.2,26.07,26.2,150800.0,17.1348,17.1938,17.1085,17.1938,150800.0
2006-03-23 11:00:00,26.23,26.25,26.05,26.24,142800.0,17.2135,17.2266,17.0954,17.2201,142800.0
2006-03-23 11:10:00,26.24,26.25,26.18,26.25,146400.0,17.2201,17.2266,17.1807,17.2266,146400.0
2006-03-23 11:20:00,26.24,26.32,26.16,26.16,159400.0,17.2201,17.2726,17.1676,17.1676,159400.0
2006-03-23 11:30:00,26.16,26.33,26.13,26.33,94800.0,17.1676,17.2791,17.1479,17.2791,94800.0
2006-03-23 11:40:00,26.31,26.4,26.2,26.3,97400.0,17.266,17.3251,17.1938,17.2595,97400.0
2006-03-23 11:50:00,26.32,26.43,26.31,26.39,124000.0,17.2726,17.3448,17.266,17.3185,124000.0
2006-03-23 12:00:00,26.43,26.45,26.33,26.36,110400.0,17.3448,17.3579,17.2791,17.2988,110400.0
2006-03-23 12:10:00,26.36,26.4,26.27,26.31,56800.0,17.2988,17.3251,17.2398,17.266,56800.0
2006-03-23 12:20:00,26.31,26.35,26.24,26.3,55200.0,17.266,17.2923,17.2201,17.2595,55200.0
2006-03-23 12:30:00,26.3,26.43,26.28,26.38,60800.0,17.2595,17.3448,17.2463,17.312,60800.0
2006-03-23 12:40:00,26.36,26.41,26.34,26.38,127000.0,17.2988,17.3316,17.2857,17.312,127000.0
2006-03-23 12:50:00,26.38,26.42,26.34,26.38,56400.0,17.312,17.3382,17.2857,17.312,56400.0
2006-03-23 13:00:00,26.39,26.42,26.33,26.36,65200.0,17.3185,17.3382,17.2791,17.2988,65200.0
2006-03-23 13:10:00,26.36,26.36,26.27,26.32,58800.0,17.2988,17.2988,17.2398,17.2726,58800.0
2006-03-23 13:20:00,26.31,26.45,26.31,26.4,73600.0,17.266,17.3579,17.266,17.3251,73600.0
2006-03-23 13:30:00,26.4,26.4,26.29,26.31,50000.0,17.3251,17.3251,17.2529,17.266,50000.0
2006-03-23 13:40:00,26.3,26.42,26.29,26.4,68600.0,17.2595,17.3382,17.2529,17.3251,68600.0
2006-03-23 13:50:00,26.4,26.47,26.4,26.43,48600.0,17.3251,17.371,17.3251,17.3448,48600.0
2006-03-23 14:00:00,26.43,26.45,26.34,26.35,70800.0,17.3448,17.3579,17.2857,17.2923,70800.0
2006-03-23 14:10:00,26.35,26.37,26.3,26.34,119800.0,17.2923,17.3054,17.2595,17.2857,119800.0
2006-03-23 14:20:00,26.34,26.45,26.34,26.39,93600.0,17.2857,17.3579,17.2857,17.3185,93600.0
2006-03-23 14:30:00,26.4,26.42,26.36,26.36,62200.0,17.3251,17.3382,17.2988,17.2988,62200.0
2006-03-23 14:40:00,26.38,26.47,26.38,26.43,102000.0,17.312,17.371,17.312,17.3448,102000.0
2006-03-23 14:50:00,26.45,26.45,26.31,26.37,113400.0,17.3579,17.3579,17.266,17.3054,113400.0
2006-03-23 15:00:00,26.38,26.41,26.32,26.38,83400.0,17.312,17.3316,17.2726,17.312,83400.0
2006-03-23 15:10:00,26.39,26.4,26.32,26.32,91600.0,17.3185,17.3251,17.2726,17.2726,91600.0
2006-03-23 15:20:00,26.31,26.39,26.31,26.39,69400.0,17.266,17.3185,17.266,17.3185,69400.0
2006-03-23 15:30:00,26.39,26.41,26.32,26.36,93600.0,17.3185,17.3316,17.2726,17.2988,93600.0
2006-03-23 15:40:00,26.36,26.36,26.29,26.31,129400.0,17.2988,17.2988,17.2529,17.266,129400.0
2006-03-23 15:50:00,26.31,26.38,26.3,26.37,249800.0,17.266,17.312,17.2595,17.3054,249800.0
2006-03-24 09:30:00,26.5,26.57,26.41,26.55,212800.0,17.3907,17.4366,17.3316,17.4235,212800.0
2006-03-24 09:40:00,26.55,26.6,26.48,26.56,104400.0,17.4235,17.4563,17.3776,17.4301,104400.0
2006-03-24 09:50:00,26.56,26.65,26.52,26.57,72400.0,17.4301,17.4891,17.4038,17.4366,72400.0
2006-03-24 10:00:00,26.57,26.88,26.57,26.77,170800.0,17.4366,17.6401,17.4366,17.5679,170800.0
2006-03-24 10:10:00,26.77,26.8,26.67,26.73,169800.0,17.5679,17.5876,17.5023,17.5416,169800.0
2006-03-24 10:20:00,26.73,26.95,26.73,26.93,193200.0,17.5416,17.686,17.5416,17.6729,193200.0
2006-03-24 10:30:00,26.93,27.05,26.84,26.85,183600.0,17.6729,17.7516,17.6138,17.6204,183600.0
2006-03-24 10:40:00,26.88,27.06,26.86,26.89,155600.0,17.6401,17.7582,17.627,17.6466,155600.0
2006-03-24 10:50:00,26.9,26.91,26.83,26.83,171000.0,17.6532,17.6598,17.6073,17.6073,171000.0
2006-03-24 11:00:00,26.85,26.98,26.77,26.89,132600.0,17.6204,17.7057,17.5679,17.6466,132600.0
2006-03-24 11:10:00,26.91,26.97,26.84,26.96,95800.0,17.6598,17.6991,17.6138,17.6926,95800.0
2006-03-24 11:20:00,26.97,27.01,26.85,26.95,90200.0,17.6991,17.7254,17.6204,17.686,90200.0
2006-03-24 11:30:00,26.95,27.03,26.91,26.98,125000.0,17.686,17.7385,17.6598,17.7057,125000.0
2006-03-24 11:40:00,26.98,27.02,26.96,26.99,68400.0,17.7057,17.732,17.6926,17.7123,68400.0
2006-03-24 11:50:00,26.99,27.05,26.96,26.97,59600.0,17.7123,17.7516,17.6926,17.6991,59600.0
2006-03-24 12:00:00,26.98,26.98,26.84,26.84,67000.0,17.7057,17.7057,17.6138,17.6138,67000.0
2006-03-24 12:10:00,26.85,26.97,26.85,26.91,41000.0,17.6204,17.6991,17.6204,17.6598,41000.0
2006-03-24 12:20:00,26.92,26.93,26.85,26.86,48600.0,17.6663,17.6729,17.6204,17.627,48600.0
2006-03-24 12:30:00,26.87,26.97,26.87,26.9,38800.0,17.6335,17.6991,17.6335,17.6532,38800.0
2006-03-24 12:40:00,26.92,26.92,26.77,26.83,80600.0,17.6663,17.6663,17.5679,17.6073,80600.0
2006-03-24 12:50:00,26.83,26.89,26.78,26.89,43200.0,17.6073,17.6466,17.5745,17.6466,43200.0
2006-03-24 13:00:00,26.89,26.93,26.87,26.9,88800.0,17.6466,17.6729,17.6335,17.6532,88800.0
2006-03-24 13:10:00,26.9,26.93,26.88,26.89,96800.0,17.6532,17.6729,17.6401,17.6466,96800.0
2006-03-24 13:20:00,26.9,26.91,26.79,26.86,139000.0,17.6532,17.6598,17.581,17.627,139000.0
2006-03-24 13:30:00,26.87,26.93,26.84,26.89,75000.0,17.6335,17.6729,17.6138,17.6466,75000.0
2006-03-24 13:40:00,26.89,26.93,26.83,26.91,60400.0,17.6466,17.6729,17.6073,17.6598,60400.0
2006-03-24 13:50:00,26.92,27.0,26.89,26.99,63800.0,17.6663,17.7188,17.6466,17.7123,63800.0
2006-03-24 14:00:00,27.0,27.0,26.92,26.95,58000.0,17.7188,17.7188,17.6663,17.686,58000.0
2006-03-24 14:10:00,26.95,27.11,26.95,27.05,108600.0,17.686,17.791,17.686,17.7516,108600.0
2006-03-24 14:20:00,27.06,27.08,26.99,27.04,92000.0,17.7582,17.7713,17.7123,17.7451,92000.0
2006-03-24 14:30:00,27.06,27.06,27.0,27.06,70600.0,17.7582,17.7582,17.7188,17.7582,70600.0
2006-03-24 14:40:00,27.06,27.13,27.02,27.04,136400.0,17.7582,17.8041,17.732,17.7451,136400.0
2006-03-24 14:50:00,27.04,27.08,26.91,26.93,100400.0,17.7451,17.7713,17.6598,17.6729,100400.0
2006-03-24 15:00:00,26.93,27.02,26.9,27.01,89200.0,17.6729,17.732,17.6532,17.7254,89200.0
2006-03-24 15:10:00,27.02,27.02,26.89,26.91,65600.0,17.732,17.732,17.6466,17.6598,65600.0
2006-03-24 15:20:00,26.9,27.0,26.88,26.89,79200.0,17.6532,17.7188,17.6401,17.6466,79200.0
2006-03-24 15:30:00,26.87,26.95,26.86,26.91,99800.0,17.6335,17.686,17.627,17.6598,99800.0
2006-03-24 15:40:00,26.91,26.99,26.9,26.92,126600.0,17.6598,17.7123,17.6532,17.6663,126600.0
2006-03-24 15:50:00,26.92,26.93,26.84,26.84,262000.0,17.6663,17.6729,17.6138,17.6138,262000.0
2006-03-27 09:30:00,27.1,27.24,27.09,27.24,366600.0,17.7845,17.8763,17.7779,17.8763,366600.0
2006-03-27 09:40:00,27.24,27.57,27.23,27.54,558400.0,17.8763,18.0929,17.8698,18.0732,558400.0
2006-03-27 09:50:00,27.54,27.63,27.41,27.56,306400.0,18.0732,18.1323,17.9879,18.0863,306400.0
2006-03-27 10:00:00,27.55,27.74,27.54,27.74,203400.0,18.0798,18.2045,18.0732,18.2045,203400.0
2006-03-27 10:10:00,27.74,28.0,27.68,28.0,460000.0,18.2045,18.3751,18.1651,18.3751,460000.0
2006-03-27 10:20:00,28.0,28.0,27.78,27.87,424400.0,18.3751,18.3751,18.2307,18.2898,424400.0
2006-03-27 10:30:00,27.88,27.96,27.79,27.83,296000.0,18.2963,18.3488,18.2373,18.2635,296000.0
2006-03-27 10:40:00,27.83,28.05,27.83,28.0,265200.0,18.2635,18.4079,18.2635,18.3751,265200.0
2006-03-27 10:50:00,27.99,28.05,27.89,27.96,228400.0,18.3685,18.4079,18.3029,18.3488,228400.0
2006-03-27 11:00:00,27.96,28.03,27.93,28.03,231800.0,18.3488,18.3948,18.3291,18.3948,231800.0
2006-03-27 11:10:00,28.03,28.05,27.94,28.02,245000.0,18.3948,18.4079,18.3357,18.3882,245000.0
2006-03-27 11:20:00,28.0,28.1,27.99,28.03,248200.0,18.3751,18.4407,18.3685,18.3948,248200.0
2006-03-27 11:30:00,28.03,28.09,27.99,28.05,127600.0,18.3948,18.4341,18.3685,18.4079,127600.0
2006-03-27 11:40:00,28.05,28.07,27.98,28.05,165000.0,18.4079,18.421,18.362,18.4079,165000.0
2006-03-27 11:50:00,28.05,28.12,28.0,28.01,177200.0,18.4079,18.4538,18.3751,18.3816,177200.0
2006-03-27 12:00:00,28.0,28.08,27.98,28.04,90600.0,18.3751,18.4276,18.362,18.4013,90600.0
2006-03-27 12:10:00,28.04,28.11,28.03,28.1,121800.0,18.4013,18.4473,18.3948,18.4407,121800.0
2006-03-27 12:20:00,28.1,28.1,28.0,28.0,173800.0,18.4407,18.4407,18.3751,18.3751,173800.0
2006-03-27 12:30:00,28.01,28.06,27.93,28.04,227000.0,18.3816,18.4145,18.3291,18.4013,227000.0
2006-03-27 12:40:00,28.04,28.09,27.99,28.03,293200.0,18.4013,18.4341,18.3685,18.3948,293200.0
2006-03-27 12:50:00,28.02,28.03,27.9,27.95,171400.0,18.3882,18.3948,18.3095,18.3423,171400.0
2006-03-27 13:00:00,27.95,28.04,27.95,28.03,166400.0,18.3423,18.4013,18.3423,18.3948,166400.0
2006-03-27 13:10:00,28.02,28.04,28.0,28.0,176600.0,18.3882,18.4013,18.3751,18.3751,176600.0
2006-03-27 13:20:00,28.0,28.04,27.97,28.03,214400.0,18.3751,18.4013,18.3554,18.3948,214400.0
2006-03-27 13:30:00,28.03,28.13,28.02,28.1,174600.0,18.3948,18.4604,18.3882,18.4407,174600.0
2006-03-27 13:40:00,28.09,28.12,28.05,28.05,93800.0,18.4341,18.4538,18.4079,18.4079,93800.0
2006-03-27 13:50:00,28.05,28.13,28.05,28.09,130200.0,18.4079,18.4604,18.4079,18.4341,130200.0
2006-03-27 14:00:00,28.09,28.2,28.08,28.16,134800.0,18.4341,18.5063,18.4276,18.4801,134800.0
2006-03-27 14:10:00,28.16,28.21,28.15,28.18,94800.0,18.4801,18.5129,18.4735,18.4932,94800.0
2006-03-27 14:20:00,28.17,28.22,28.17,28.18,99000.0,18.4866,18.5195,18.4866,18.4932,99000.0
2006-03-27 14:30:00,28.2,28.28,28.2,28.25,116000.0,18.5063,18.5588,18.5063,18.5391,116000.0
2006-03-27 14:40:00,28.25,28.3,28.24,28.28,189800.0,18.5391,18.572,18.5326,18.5588,189800.0
2006-03-27 14:50:00,28.28,28.4,28.28,28.37,229200.0,18.5588,18.6376,18.5588,18.6179,229200.0
2006-03-27 15:00:00,28.37,28.38,28.3,28.35,157200.0,18.6179,18.6245,18.572,18.6048,157200.0
2006-03-27 15:10:00,28.34,28.35,28.15,28.21,307800.0,18.5982,18.6048,18.4735,18.5129,307800.0
2006-03-27 15:20:00,28.22,28.25,28.07,28.16,377600.0,18.5195,18.5391,18.421,18.4801,377600.0
2006-03-27 15:30:00,28.16,28.18,28.09,28.11,204200.0,18.4801,18.4932,18.4341,18.4473,204200.0
2006-03-27 15:40:00,28.12,28.18,28.08,28.08,231400.0,18.4538,18.4932,18.4276,18.4276,231400.0
2006-03-27 15:50:00,28.09,28.18,28.02,28.14,669600.0,18.4341,18.4932,18.3882,18.467,669600.0
2006-03-28 09:30:00,28.5,28.72,28.2,28.33,489800.0,18.7032,18.8476,18.5063,18.5916,489800.0
2006-03-28 09:40:00,28.34,28.45,28.24,28.31,255000.0,18.5982,18.6704,18.5326,18.5785,255000.0
2006-03-28 09:50:00,28.32,28.44,28.21,28.25,286000.0,18.5851,18.6638,18.5129,18.5391,286000.0
2006-03-28 10:00:00,28.22,28.26,28.09,28.09,365200.0,18.5195,18.5457,18.4341,18.4341,365200.0
2006-03-28 10:10:00,28.09,28.24,28.05,28.24,317800.0,18.4341,18.5326,18.4079,18.5326,317800.0
2006-03-28 10:20:00,28.23,28.44,28.18,28.33,220000.0,18.526,18.6638,18.4932,18.5916,220000.0
2006-03-28 10:30:00,28.37,28.47,28.34,28.46,156600.0,18.6179,18.6835,18.5982,18.677,156600.0
2006-03-28 10:40:00,28.45,28.57,28.45,28.52,193400.0,18.6704,18.7491,18.6704,18.7163,193400.0
2006-03-28 10:50:00,28.51,28.73,28.51,28.66,200600.0,18.7098,18.8541,18.7098,18.8082,200600.0
2006-03-28 11:00:00,28.65,28.77,28.61,28.65,199400.0,18.8016,18.8804,18.7754,18.8016,199400.0
2006-03-28 11:10:00,28.66,28.79,28.64,28.75,233400.0,18.8082,18.8935,18.7951,18.8673,233400.0
2006-03-28 11:20:00,28.75,28.93,28.75,28.89,204200.0,18.8673,18.9854,18.8673,18.9591,204200.0
2006-03-28 11:30:00,28.87,28.88,28.79,28.8,228400.0,18.946,18.9526,18.8935,18.9001,228400.0
2006-03-28 11:40:00,28.8,28.85,28.79,28.8,94800.0,18.9001,18.9329,18.8935,18.9001,94800.0
2006-03-28 11:50:00,28.8,28.84,28.78,28.82,71600.0,18.9001,18.9263,18.887,18.9132,71600.0
2006-03-28 12:00:00,28.82,28.87,28.81,28.87,277000.0,18.9132,18.946,18.9066,18.946,277000.0
2006-03-28 12:10:00,28.88,28.97,28.86,28.91,167000.0,18.9526,19.0116,18.9395,18.9723,167000.0
2006-03-28 12:20:00,28.91,28.96,28.89,28.92,99400.0,18.9723,19.0051,18.9591,18.9788,99400.0
2006-03-28 12:30:00,28.91,28.97,28.85,28.86,184600.0,18.9723,19.0116,18.9329,18.9395,184600.0
2006-03-28 12:40:00,28.86,28.92,28.82,28.85,305400.0,18.9395,18.9788,18.9132,18.9329,305400.0
2006-03-28 12:50:00,28.84,28.87,28.74,28.79,126600.0,18.9263,18.946,18.8607,18.8935,126600.0
2006-03-28 13:00:00,28.78,28.79,28.7,28.7,131000.0,18.887,18.8935,18.8345,18.8345,131000.0
2006-03-28 13:10:00,28.7,28.72,28.67,28.68,174200.0,18.8345,18.8476,18.8148,18.8213,174200.0
2006-03-28 13:20:00,28.68,28.79,28.66,28.78,92200.0,18.8213,18.8935,18.8082,18.887,92200.0
2006-03-28 13:30:00,28.79,28.79,28.69,28.7,187800.0,18.8935,18.8935,18.8279,18.8345,187800.0
2006-03-28 13:40:00,28.7,28.75,28.63,28.66,170600.0,18.8345,18.8673,18.7885,18.8082,170600.0
2006-03-28 13:50:00,28.66,28.68,28.63,28.64,125200.0,18.8082,18.8213,18.7885,18.7951,125200.0
2006-03-28 14:00:00,28.64,28.68,28.64,28.65,103400.0,18.7951,18.8213,18.7951,18.8016,103400.0
2006-03-28 14:10:00,28.64,28.69,28.58,28.61,225400.0,18.7951,18.8279,18.7557,18.7754,225400.0
2006-03-28 14:20:00,28.63,28.66,28.45,28.55,428200.0,18.7885,18.8082,18.6704,18.736,428200.0
2006-03-28 14:30:00,28.56,28.56,28.39,28.47,330400.0,18.7426,18.7426,18.631,18.6835,330400.0
2006-03-28 14:40:00,28.46,28.56,28.43,28.51,323600.0,18.677,18.7426,18.6573,18.7098,323600.0
2006-03-28 14:50:00,28.5,28.6,28.48,28.52,223600.0,18.7032,18.7688,18.6901,18.7163,223600.0
2006-03-28 15:00:00,28.53,28.55,28.39,28.4,259600.0,18.7229,18.736,18.631,18.6376,259600.0
2006-03-28 15:10:00,28.4,28.46,28.34,28.35,228800.0,18.6376,18.677,18.5982,18.6048,228800.0
2006-03-28 15:20:00,28.36,28.51,28.36,28.38,332200.0,18.6113,18.7098,18.6113,18.6245,332200.0
2006-03-28 15:30:00,28.38,28.4,28.25,28.34,307600.0,18.6245,18.6376,18.5391,18.5982,307600.0
2006-03-28 15:40:00,28.34,28.38,28.25,28.38,313600.0,18.5982,18.6245,18.5391,18.6245,313600.0
2006-03-28 15:50:00,28.38,28.41,28.33,28.34,380000.0,18.6245,18.6441,18.5916,18.5982,380000.0
2006-03-29 09:30:00,28.48,28.59,28.41,28.47,341200.0,18.6901,18.7623,18.6441,18.6835,341200.0
2006-03-29 09:40:00,28.47,28.63,28.38,28.48,466400.0,18.6835,18.7885,18.6245,18.6901,466400.0
2006-03-29 09:50:00,28.49,28.65,28.42,28.42,254800.0,18.6966,18.8016,18.6507,18.6507,254800.0
2006-03-29 10:00:00,28.43,28.55,28.38,28.55,226800.0,18.6573,18.736,18.6245,18.736,226800.0
2006-03-29 10:10:00,28.55,28.74,28.53,28.72,261800.0,18.736,18.8607,18.7229,18.8476,261800.0
2006-03-29 10:20:00,28.72,28.74,28.65,28.72,189200.0,18.8476,18.8607,18.8016,18.8476,189200.0
2006-03-29 10:30:00,28.72,29.0,28.7,28.99,228600.0,18.8476,19.0313,18.8345,19.0248,228600.0
2006-03-29 10:40:00,29.0,29.15,28.97,29.1,346000.0,19.0313,19.1298,19.0116,19.097,346000.0
2006-03-29 10:50:00,29.1,29.1,28.98,29.02,189200.0,19.097,19.097,19.0182,19.0445,189200.0
2006-03-29 11:00:00,29.03,29.24,29.0,29.24,226400.0,19.051,19.1888,19.0313,19.1888,226400.0
2006-03-29 11:10:00,29.23,29.38,29.22,29.35,228400.0,19.1823,19.2807,19.1757,19.261,228400.0
2006-03-29 11:20:00,29.37,29.45,29.34,29.42,315800.0,19.2741,19.3266,19.2545,19.307,315800.0
2006-03-29 11:30:00,29.42,29.55,29.41,29.54,263800.0,19.307,19.3923,19.3004,19.3857,263800.0
2006-03-29 11:40:00,29.53,29.67,29.5,29.64,239600.0,19.3791,19.471,19.3595,19.4513,239600.0
2006-03-29 11:50:00,29.64,29.9,29.63,29.81,475600.0,19.4513,19.622,19.4448,19.5629,475600.0
2006-03-29 12:00:00,29.82,29.89,29.76,29.82,203600.0,19.5695,19.6154,19.5301,19.5695,203600.0
2006-03-29 12:10:00,29.83,29.85,29.74,29.79,223000.0,19.576,19.5891,19.517,19.5498,223000.0
2006-03-29 12:20:00,29.8,29.84,29.72,29.74,193600.0,19.5563,19.5826,19.5038,19.517,193600.0
2006-03-29 12:30:00,29.77,29.85,29.74,29.8,177400.0,19.5366,19.5891,19.517,19.5563,177400.0
2006-03-29 12:40:00,29.8,29.82,29.72,29.75,141000.0,19.5563,19.5695,19.5038,19.5235,141000.0
2006-03-29 12:50:00,29.78,29.78,29.59,29.7,102800.0,19.5432,19.5432,19.4185,19.4907,102800.0
2006-03-29 13:00:00,29.7,29.77,29.7,29.76,83400.0,19.4907,19.5366,19.4907,19.5301,83400.0
2006-03-29 13:10:00,29.76,29.85,29.74,29.84,164800.0,19.5301,19.5891,19.517,19.5826,164800.0
2006-03-29 13:20:00,29.84,29.85,29.63,29.68,181400.0,19.5826,19.5891,19.4448,19.4776,181400.0
2006-03-29 13:30:00,29.68,29.84,29.68,29.73,106800.0,19.4776,19.5826,19.4776,19.5104,106800.0
2006-03-29 13:40:00,29.72,29.78,29.71,29.78,80000.0,19.5038,19.5432,19.4973,19.5432,80000.0
2006-03-29 13:50:00,29.77,29.84,29.77,29.79,103000.0,19.5366,19.5826,19.5366,19.5498,103000.0
2006-03-29 14:00:00,29.79,29.83,29.76,29.8,103600.0,19.5498,19.576,19.5301,19.5563,103600.0
2006-03-29 14:10:00,29.8,29.81,29.72,29.72,136400.0,19.5563,19.5629,19.5038,19.5038,136400.0
2006-03-29 14:20:00,29.72,29.76,29.63,29.7,109800.0,19.5038,19.5301,19.4448,19.4907,109800.0
2006-03-29 14:30:00,29.7,29.78,29.68,29.75,113000.0,19.4907,19.5432,19.4776,19.5235,113000.0
2006-03-29 14:40:00,29.75,29.8,29.74,29.76,157000.0,19.5235,19.5563,19.517,19.5301,157000.0
2006-03-29 14:50:00,29.77,29.87,29.73,29.75,198200.0,19.5366,19.6023,19.5104,19.5235,198200.0
2006-03-29 15:00:00,29.75,29.84,29.75,29.82,142400.0,19.5235,19.5826,19.5235,19.5695,142400.0
2006-03-29 15:10:00,29.82,29.9,29.8,29.87,213200.0,19.5695,19.622,19.5563,19.6023,213200.0
2006-03-29 15:20:00,29.87,30.0,29.86,29.96,235600.0,19.6023,19.6876,19.5957,19.6613,235600.0
2006-03-29 15:30:00,29.96,30.0,29.84,29.85,567600.0,19.6613,19.6876,19.5826,19.5891,567600.0
2006-03-29 15:40:00,29.85,29.93,29.8,29.8,384200.0,19.5891,19.6417,19.5563,19.5563,384200.0
2006-03-29 15:50:00,29.8,29.83,29.75,29.82,826400.0,19.5563,19.576,19.5235,19.5695,826400.0
2006-03-30 09:30:00,30.4,30.48,30.18,30.39,832600.0,19.9501,20.0026,19.8057,19.9435,832600.0
2006-03-30 09:40:00,30.41,30.51,30.26,30.49,483200.0,19.9567,20.0223,19.8582,20.0092,483200.0
2006-03-30 09:50:00,30.49,30.75,30.48,30.64,455600.0,20.0092,20.1798,20.0026,20.1076,455600.0
2006-03-30 10:00:00,30.65,30.82,30.65,30.7,350600.0,20.1142,20.2257,20.1142,20.147,350600.0
2006-03-30 10:10:00,30.7,30.8,30.61,30.67,414200.0,20.147,20.2126,20.0879,20.1273,414200.0
2006-03-30 10:20:00,30.66,30.71,30.57,30.64,312600.0,20.1207,20.1535,20.0617,20.1076,312600.0
2006-03-30 10:30:00,30.65,30.75,30.61,30.63,293800.0,20.1142,20.1798,20.0879,20.101,293800.0
2006-03-30 10:40:00,30.65,30.82,30.63,30.71,284400.0,20.1142,20.2257,20.101,20.1535,284400.0
2006-03-30 10:50:00,30.72,30.75,30.61,30.67,297600.0,20.1601,20.1798,20.0879,20.1273,297600.0
2006-03-30 11:00:00,30.67,30.68,30.43,30.55,346000.0,20.1273,20.1338,19.9698,20.0485,346000.0
2006-03-30 11:10:00,30.55,30.61,30.43,30.61,308400.0,20.0485,20.0879,19.9698,20.0879,308400.0
2006-03-30 11:20:00,30.59,30.75,30.58,30.68,176600.0,20.0748,20.1798,20.0682,20.1338,176600.0
2006-03-30 11:30:00,30.7,30.73,30.63,30.7,128200.0,20.147,20.1667,20.101,20.147,128200.0
2006-03-30 11:40:00,30.7,30.85,30.68,30.75,149200.0,20.147,20.2454,20.1338,20.1798,149200.0
2006-03-30 11:50:00,30.75,30.81,30.67,30.71,71400.0,20.1798,20.2192,20.1273,20.1535,71400.0
2006-03-30 12:00:00,30.72,30.77,30.65,30.75,61200.0,20.1601,20.1929,20.1142,20.1798,61200.0
2006-03-30 12:10:00,30.75,30.75,30.63,30.74,86200.0,20.1798,20.1798,20.101,20.1732,86200.0
2006-03-30 12:20:00,30.75,30.76,30.68,30.74,67200.0,20.1798,20.1863,20.1338,20.1732,67200.0
2006-03-30 12:30:00,30.75,30.75,30.66,30.73,150000.0,20.1798,20.1798,20.1207,20.1667,150000.0
2006-03-30 12:40:00,30.72,30.75,30.66,30.67,100600.0,20.1601,20.1798,20.1207,20.1273,100600.0
2006-03-30 12:50:00,30.66,30.73,30.65,30.7,124800.0,20.1207,20.1667,20.1142,20.147,124800.0
2006-03-30 13:00:00,30.7,30.7,30.53,30.53,158800.0,20.147,20.147,20.0354,20.0354,158800.0
2006-03-30 13:10:00,30.53,30.58,30.45,30.53,228400.0,20.0354,20.0682,19.9829,20.0354,228400.0
2006-03-30 13:20:00,30.5,30.61,30.49,30.55,120400.0,20.0157,20.0879,20.0092,20.0485,120400.0
2006-03-30 13:30:00,30.57,30.58,30.47,30.56,219000.0,20.0617,20.0682,19.996,20.0551,219000.0
2006-03-30 13:40:00,30.56,30.57,30.47,30.55,239000.0,20.0551,20.0617,19.996,20.0485,239000.0
2006-03-30 13:50:00,30.55,30.59,30.48,30.56,155000.0,20.0485,20.0748,20.0026,20.0551,155000.0
2006-03-30 14:00:00,30.57,30.64,30.53,30.54,138600.0,20.0617,20.1076,20.0354,20.042,138600.0
2006-03-30 14:10:00,30.55,30.58,30.5,30.51,108600.0,20.0485,20.0682,20.0157,20.0223,108600.0
2006-03-30 14:20:00,30.5,30.6,30.48,30.58,105600.0,20.0157,20.0813,20.0026,20.0682,105600.0
2006-03-30 14:30:00,30.57,30.59,30.5,30.54,79200.0,20.0617,20.0748,20.0157,20.042,79200.0
2006-03-30 14:40:00,30.54,30.58,30.47,30.52,114000.0,20.042,20.0682,19.996,20.0288,114000.0
2006-03-30 14:50:00,30.52,30.55,30.48,30.55,86600.0,20.0288,20.0485,20.0026,20.0485,86600.0
2006-03-30 15:00:00,30.56,30.61,30.55,30.59,110800.0,20.0551,20.0879,20.0485,20.0748,110800.0
2006-03-30 15:10:00,30.59,30.62,30.54,30.58,87800.0,20.0748,20.0945,20.042,20.0682,87800.0
2006-03-30 15:20:00,30.58,30.65,30.58,30.62,154800.0,20.0682,20.1142,20.0682,20.0945,154800.0
2006-03-30 15:30:00,30.63,30.65,30.6,30.64,175000.0,20.101,20.1142,20.0813,20.1076,175000.0
2006-03-30 15:40:00,30.64,30.64,30.55,30.58,338800.0,20.1076,20.1076,20.0485,20.0682,338800.0
2006-03-30 15:50:00,30.58,30.61,30.55,30.56,355800.0,20.0682,20.0879,20.0485,20.0551,355800.0
2006-03-31 09:30:00,30.45,30.45,29.85,30.11,482600.0,19.9829,19.9829,19.5891,19.7598,482600.0
2006-03-31 09:40:00,30.11,30.25,30.11,30.16,245000.0,19.7598,19.8517,19.7598,19.7926,245000.0
2006-03-31 09:50:00,30.15,30.25,30.1,30.24,158800.0,19.786,19.8517,19.7532,19.8451,158800.0
2006-03-31 10:00:00,30.24,30.38,30.18,30.31,160400.0,19.8451,19.937,19.8057,19.891,160400.0
2006-03-31 10:10:00,30.31,30.4,30.21,30.21,155200.0,19.891,19.9501,19.8254,19.8254,155200.0
2006-03-31 10:20:00,30.2,30.29,30.07,30.17,355000.0,19.8188,19.8779,19.7335,19.7992,355000.0
2006-03-31 10:30:00,30.18,30.29,30.16,30.26,149800.0,19.8057,19.8779,19.7926,19.8582,149800.0
2006-03-31 10:40:00,30.25,30.41,30.21,30.3,102600.0,19.8517,19.9567,19.8254,19.8845,102600.0
2006-03-31 10:50:00,30.3,30.31,30.09,30.09,86200.0,19.8845,19.891,19.7467,19.7467,86200.0
2006-03-31 11:00:00,30.09,30.12,29.89,29.96,229000.0,19.7467,19.7663,19.6154,19.6613,229000.0
2006-03-31 11:10:00,29.96,29.99,29.86,29.86,100200.0,19.6613,19.681,19.5957,19.5957,100200.0
2006-03-31 11:20:00,29.87,29.87,29.71,29.71,175800.0,19.6023,19.6023,19.4973,19.4973,175800.0
2006-03-31 11:30:00,29.7,29.78,29.66,29.72,167200.0,19.4907,19.5432,19.4645,19.5038,167200.0
2006-03-31 11:40:00,29.72,29.75,29.65,29.68,156600.0,19.5038,19.5235,19.4579,19.4776,156600.0
2006-03-31 11:50:00,29.68,29.76,29.61,29.7,130400.0,19.4776,19.5301,19.4316,19.4907,130400.0
2006-03-31 12:00:00,29.69,29.72,29.65,29.68,73200.0,19.4841,19.5038,19.4579,19.4776,73200.0
2006-03-31 12:10:00,29.68,29.73,29.67,29.7,356800.0,19.4776,19.5104,19.471,19.4907,356800.0
2006-03-31 12:20:00,29.68,29.73,29.68,29.68,105400.0,19.4776,19.5104,19.4776,19.4776,105400.0
2006-03-31 12:30:00,29.68,29.7,29.68,29.7,83200.0,19.4776,19.4907,19.4776,19.4907,83200.0
2006-03-31 12:40:00,29.7,29.75,29.68,29.71,188600.0,19.4907,19.5235,19.4776,19.4973,188600.0
2006-03-31 12:50:00,29.71,29.76,29.68,29.68,149600.0,19.4973,19.5301,19.4776,19.4776,149600.0
2006-03-31 13:00:00,29.68,29.7,29.68,29.7,69800.0,19.4776,19.4907,19.4776,19.4907,69800.0
2006-03-31 13:10:00,29.7,29.72,29.66,29.67,84800.0,19.4907,19.5038,19.4645,19.471,84800.0
2006-03-31 13:20:00,29.67,29.71,29.65,29.7,93600.0,19.471,19.4973,19.4579,19.4907,93600.0
2006-03-31 13:30:00,29.7,29.71,29.58,29.71,212200.0,19.4907,19.4973,19.412,19.4973,212200.0
2006-03-31 13:40:00,29.71,29.71,29.66,29.7,114000.0,19.4973,19.4973,19.4645,19.4907,114000.0
2006-03-31 13:50:00,29.7,29.75,29.69,29.72,97600.0,19.4907,19.5235,19.4841,19.5038,97600.0
2006-03-31 14:00:00,29.72,29.79,29.7,29.77,142600.0,19.5038,19.5498,19.4907,19.5366,142600.0
2006-03-31 14:10:00,29.77,29.91,29.77,29.87,116800.0,19.5366,19.6285,19.5366,19.6023,116800.0
2006-03-31 14:20:00,29.86,29.97,29.79,29.79,167000.0,19.5957,19.6679,19.5498,19.5498,167000.0
2006-03-31 14:30:00,29.8,29.92,29.78,29.88,106200.0,19.5563,19.6351,19.5432,19.6088,106200.0
2006-03-31 14:40:00,29.89,29.98,29.86,29.97,83200.0,19.6154,19.6745,19.5957,19.6679,83200.0
2006-03-31 14:50:00,29.97,30.18,29.97,30.16,276000.0,19.6679,19.8057,19.6679,19.7926,276000.0
2006-03-31 15:00:00,30.16,30.16,30.0,30.0,123200.0,19.7926,19.7926,19.6876,19.6876,123200.0
2006-03-31 15:10:00,30.0,30.08,29.99,30.0,102800.0,19.6876,19.7401,19.681,19.6876,102800.0
2006-03-31 15:20:00,29.99,30.13,29.99,30.04,142200.0,19.681,19.7729,19.681,19.7138,142200.0
2006-03-31 15:30:00,30.04,30.06,29.95,30.06,112200.0,19.7138,19.727,19.6548,19.727,112200.0
2006-03-31 15:40:00,30.06,30.06,29.84,29.84,193400.0,19.727,19.727,19.5826,19.5826,193400.0
2006-03-31 15:50:00,29.84,29.93,29.83,29.93,303800.0,19.5826,19.6417,19.576,19.6417,303800.0
2006-04-03 09:30:00,30.85,31.22,30.53,30.8,555000.0,20.2454,20.4882,20.0354,20.2126,555000.0
2006-04-03 09:40:00,30.82,31.04,30.82,31.01,228000.0,20.2257,20.3701,20.2257,20.3504,228000.0
2006-04-03 09:50:00,31.01,31.1,30.91,31.08,205800.0,20.3504,20.4095,20.2848,20.3963,205800.0
2006-04-03 10:00:00,31.08,31.24,31.0,31.15,305200.0,20.3963,20.5013,20.3438,20.4423,305200.0
2006-04-03 10:10:00,31.15,31.2,31.08,31.14,156800.0,20.4423,20.4751,20.3963,20.4357,156800.0
2006-04-03 10:20:00,31.15,31.32,31.15,31.27,174600.0,20.4423,20.5538,20.4423,20.521,174600.0
2006-04-03 10:30:00,31.25,31.49,31.17,31.34,263200.0,20.5079,20.6654,20.4554,20.567,263200.0
2006-04-03 10:40:00,31.34,31.43,31.27,31.3,287800.0,20.567,20.626,20.521,20.5407,287800.0
2006-04-03 10:50:00,31.29,31.34,31.2,31.34,167200.0,20.5342,20.567,20.4751,20.567,167200.0
2006-04-03 11:00:00,31.34,31.34,31.25,31.29,162200.0,20.567,20.567,20.5079,20.5342,162200.0
2006-04-03 11:10:00,31.29,31.39,31.26,31.32,170600.0,20.5342,20.5998,20.5145,20.5538,170600.0
2006-04-03 11:20:00,31.3,31.32,31.2,31.23,205200.0,20.5407,20.5538,20.4751,20.4948,205200.0
2006-04-03 11:30:00,31.25,31.29,31.17,31.18,121600.0,20.5079,20.5342,20.4554,20.462,121600.0
2006-04-03 11:40:00,31.18,31.3,31.15,31.3,134200.0,20.462,20.5407,20.4423,20.5407,134200.0
2006-04-03 11:50:00,31.28,31.31,31.25,31.28,103800.0,20.5276,20.5473,20.5079,20.5276,103800.0
2006-04-03 12:00:00,31.29,31.32,31.21,31.27,181200.0,20.5342,20.5538,20.4817,20.521,181200.0
2006-04-03 12:10:00,31.27,31.3,31.24,31.29,65200.0,20.521,20.5407,20.5013,20.5342,65200.0
2006-04-03 12:20:00,31.29,31.3,31.24,31.27,53800.0,20.5342,20.5407,20.5013,20.521,53800.0
2006-04-03 12:30:00,31.28,31.28,31.18,31.21,88200.0,20.5276,20.5276,20.462,20.4817,88200.0
2006-04-03 12:40:00,31.22,31.25,31.1,31.2,217400.0,20.4882,20.5079,20.4095,20.4751,217400.0
2006-04-03 12:50:00,31.2,31.28,31.2,31.22,170800.0,20.4751,20.5276,20.4751,20.4882,170800.0
2006-04-03 13:00:00,31.24,31.25,31.15,31.16,161400.0,20.5013,20.5079,20.4423,20.4488,161400.0
2006-04-03 13:10:00,31.18,31.25,31.14,31.25,138800.0,20.462,20.5079,20.4357,20.5079,138800.0
2006-04-03 13:20:00,31.24,31.29,31.23,31.25,212800.0,20.5013,20.5342,20.4948,20.5079,212800.0
2006-04-03 13:30:00,31.25,31.3,31.25,31.27,81400.0,20.5079,20.5407,20.5079,20.521,81400.0
2006-04-03 13:40:00,31.27,31.28,31.2,31.21,74600.0,20.521,20.5276,20.4751,20.4817,74600.0
2006-04-03 13:50:00,31.21,31.25,31.17,31.17,108400.0,20.4817,20.5079,20.4554,20.4554,108400.0
2006-04-03 14:00:00,31.17,31.25,31.15,31.21,216400.0,20.4554,20.5079,20.4423,20.4817,216400.0
2006-04-03 14:10:00,31.24,31.24,31.15,31.18,197200.0,20.5013,20.5013,20.4423,20.462,197200.0
2006-04-03 14:20:00,31.18,31.22,31.09,31.09,211000.0,20.462,20.4882,20.4029,20.4029,211000.0
2006-04-03 14:30:00,31.09,31.11,30.95,30.99,150800.0,20.4029,20.416,20.311,20.3373,150800.0
2006-04-03 14:40:00,30.98,31.13,30.95,31.09,110600.0,20.3307,20.4292,20.311,20.4029,110600.0
2006-04-03 14:50:00,31.09,31.15,31.0,31.05,98000.0,20.4029,20.4423,20.3438,20.3767,98000.0
2006-04-03 15:00:00,31.02,31.04,30.99,30.99,135200.0,20.357,20.3701,20.3373,20.3373,135200.0
2006-04-03 15:10:00,31.0,31.03,30.97,30.97,82400.0,20.3438,20.3635,20.3242,20.3242,82400.0
2006-04-03 15:20:00,30.98,31.09,30.97,31.07,155400.0,20.3307,20.4029,20.3242,20.3898,155400.0
2006-04-03 15:30:00,31.07,31.07,30.85,30.92,251200.0,20.3898,20.3898,20.2454,20.2913,251200.0
2006-04-03 15:40:00,30.92,30.92,30.71,30.77,396600.0,20.2913,20.2913,20.1535,20.1929,396600.0
2006-04-03 15:50:00,30.79,30.84,30.69,30.75,301000.0,20.206,20.2388,20.1404,20.1798,301000.0
2006-04-04 09:30:00,30.5,30.68,30.35,30.36,222600.0,20.0157,20.1338,19.9173,19.9238,222600.0
2006-04-04 09:40:00,30.36,30.62,30.35,30.55,201600.0,19.9238,20.0945,19.9173,20.0485,201600.0
2006-04-04 09:50:00,30.56,30.63,30.49,30.58,265800.0,20.0551,20.101,20.0092,20.0682,265800.0
2006-04-04 10:00:00,30.59,30.74,30.56,30.65,251400.0,20.0748,20.1732,20.0551,20.1142,251400.0
2006-04-04 10:10:00,30.64,30.7,30.47,30.5,237800.0,20.1076,20.147,19.996,20.0157,237800.0
2006-04-04 10:20:00,30.53,30.63,30.5,30.57,136800.0,20.0354,20.101,20.0157,20.0617,136800.0
2006-04-04 10:30:00,30.59,30.72,30.58,30.7,108800.0,20.0748,20.1601,20.0682,20.147,108800.0
2006-04-04 10:40:00,30.69,30.73,30.64,30.73,104400.0,20.1404,20.1667,20.1076,20.1667,104400.0
2006-04-04 10:50:00,30.73,30.74,30.64,30.64,93600.0,20.1667,20.1732,20.1076,20.1076,93600.0
2006-04-04 11:00:00,30.64,30.68,30.61,30.62,103800.0,20.1076,20.1338,20.0879,20.0945,103800.0
2006-04-04 11:10:00,30.62,30.64,30.54,30.58,137000.0,20.0945,20.1076,20.042,20.0682,137000.0
2006-04-04 11:20:00,30.58,30.62,30.45,30.58,133000.0,20.0682,20.0945,19.9829,20.0682,133000.0
2006-04-04 11:30:00,30.57,30.69,30.55,30.68,91600.0,20.0617,20.1404,20.0485,20.1338,91600.0
2006-04-04 11:40:00,30.67,30.86,30.67,30.79,179000.0,20.1273,20.252,20.1273,20.206,179000.0
2006-04-04 11:50:00,30.78,30.79,30.73,30.75,74600.0,20.1995,20.206,20.1667,20.1798,74600.0
2006-04-04 12:00:00,30.73,30.85,30.73,30.8,91400.0,20.1667,20.2454,20.1667,20.2126,91400.0
2006-04-04 12:10:00,30.8,30.81,30.73,30.76,102200.0,20.2126,20.2192,20.1667,20.1863,102200.0
2006-04-04 12:20:00,30.76,30.81,30.75,30.79,80000.0,20.1863,20.2192,20.1798,20.206,80000.0
2006-04-04 12:30:00,30.79,30.86,30.77,30.83,47400.0,20.206,20.252,20.1929,20.2323,47400.0
2006-04-04 12:40:00,30.84,30.95,30.82,30.95,121200.0,20.2388,20.311,20.2257,20.311,121200.0
2006-04-04 12:50:00,30.94,30.99,30.93,30.97,107400.0,20.3045,20.3373,20.2979,20.3242,107400.0
2006-04-04 13:00:00,30.97,30.98,30.93,30.98,39600.0,20.3242,20.3307,20.2979,20.3307,39600.0
2006-04-04 13:10:00,30.98,31.05,30.9,30.95,107800.0,20.3307,20.3767,20.2782,20.311,107800.0
2006-04-04 13:20:00,30.96,31.0,30.84,30.86,118000.0,20.3176,20.3438,20.2388,20.252,118000.0
2006-04-04 13:30:00,30.86,30.97,30.85,30.95,101600.0,20.252,20.3242,20.2454,20.311,101600.0
2006-04-04 13:40:00,30.93,30.94,30.85,30.87,88200.0,20.2979,20.3045,20.2454,20.2585,88200.0
2006-04-04 13:50:00,30.88,31.0,30.86,30.96,59800.0,20.2651,20.3438,20.252,20.3176,59800.0
2006-04-04 14:00:00,30.97,30.97,30.9,30.92,42400.0,20.3242,20.3242,20.2782,20.2913,42400.0
2006-04-04 14:10:00,30.91,31.0,30.89,31.0,67800.0,20.2848,20.3438,20.2717,20.3438,67800.0
2006-04-04 14:20:00,31.0,31.13,31.0,31.03,175600.0,20.3438,20.4292,20.3438,20.3635,175600.0
2006-04-04 14:30:00,31.03,31.06,30.93,30.95,80800.0,20.3635,20.3832,20.2979,20.311,80800.0
2006-04-04 14:40:00,30.95,30.97,30.89,30.92,56000.0,20.311,20.3242,20.2717,20.2913,56000.0
2006-04-04 14:50:00,30.91,30.99,30.89,30.96,69000.0,20.2848,20.3373,20.2717,20.3176,69000.0
2006-04-04 15:00:00,30.96,31.0,30.92,30.99,59000.0,20.3176,20.3438,20.2913,20.3373,59000.0
2006-04-04 15:10:00,30.98,31.0,30.93,30.98,107000.0,20.3307,20.3438,20.2979,20.3307,107000.0
2006-04-04 15:20:00,30.98,31.08,30.97,31.03,91400.0,20.3307,20.3963,20.3242,20.3635,91400.0
2006-04-04 15:30:00,31.02,31.13,31.0,31.11,151000.0,20.357,20.4292,20.3438,20.416,151000.0
2006-04-04 15:40:00,31.1,31.18,31.05,31.06,239800.0,20.4095,20.462,20.3767,20.3832,239800.0
2006-04-04 15:50:00,31.06,31.1,31.02,31.05,190000.0,20.3832,20.4095,20.357,20.3767,190000.0
2006-04-05 09:30:00,31.53,31.63,31.46,31.61,309800.0,20.6917,20.7573,20.6457,20.7442,309800.0
2006-04-05 09:40:00,31.61,31.65,31.32,31.41,180800.0,20.7442,20.7704,20.5538,20.6129,180800.0
2006-04-05 09:50:00,31.41,31.48,31.21,31.27,145600.0,20.6129,20.6588,20.4817,20.521,145600.0
2006-04-05 10:00:00,31.28,31.36,30.8,30.81,225200.0,20.5276,20.5801,20.2126,20.2192,225200.0
2006-04-05 10:10:00,30.89,31.08,30.88,31.02,198000.0,20.2717,20.3963,20.2651,20.357,198000.0
2006-04-05 10:20:00,30.99,31.14,30.95,31.1,176200.0,20.3373,20.4357,20.311,20.4095,176200.0
2006-04-05 10:30:00,31.1,31.23,31.04,31.15,207200.0,20.4095,20.4948,20.3701,20.4423,207200.0
2006-04-05 10:40:00,31.14,31.23,31.08,31.11,127800.0,20.4357,20.4948,20.3963,20.416,127800.0
2006-04-05 10:50:00,31.11,31.2,31.07,31.1,136600.0,20.416,20.4751,20.3898,20.4095,136600.0
2006-04-05 11:00:00,31.1,31.28,31.09,31.28,128400.0,20.4095,20.5276,20.4029,20.5276,128400.0
2006-04-05 11:10:00,31.28,31.48,31.28,31.38,239000.0,20.5276,20.6588,20.5276,20.5932,239000.0
2006-04-05 11:20:00,31.38,31.5,31.31,31.32,165200.0,20.5932,20.672,20.5473,20.5538,165200.0
2006-04-05 11:30:00,31.33,31.4,31.27,31.37,205000.0,20.5604,20.6063,20.521,20.5867,205000.0
2006-04-05 11:40:00,31.38,31.45,31.36,31.44,116600.0,20.5932,20.6392,20.5801,20.6326,116600.0
2006-04-05 11:50:00,31.43,31.55,31.43,31.52,156600.0,20.626,20.7048,20.626,20.6851,156600.0
2006-04-05 12:00:00,31.55,31.85,31.55,31.84,426600.0,20.7048,20.9017,20.7048,20.8951,426600.0
2006-04-05 12:10:00,31.86,31.9,31.59,31.61,269600.0,20.9082,20.9345,20.731,20.7442,269600.0
2006-04-05 12:20:00,31.61,31.73,31.6,31.6,117800.0,20.7442,20.8229,20.7376,20.7376,117800.0
2006-04-05 12:30:00,31.6,31.63,31.49,31.56,58600.0,20.7376,20.7573,20.6654,20.7113,58600.0
2006-04-05 12:40:00,31.56,31.63,31.5,31.57,70600.0,20.7113,20.7573,20.672,20.7179,70600.0
2006-04-05 12:50:00,31.58,31.58,31.49,31.49,64000.0,20.7245,20.7245,20.6654,20.6654,64000.0
2006-04-05 13:00:00,31.52,31.61,31.46,31.48,90800.0,20.6851,20.7442,20.6457,20.6588,90800.0
2006-04-05 13:10:00,31.47,31.66,31.46,31.59,171000.0,20.6523,20.777,20.6457,20.731,171000.0
2006-04-05 13:20:00,31.58,31.69,31.58,31.65,132000.0,20.7245,20.7967,20.7245,20.7704,132000.0
2006-04-05 13:30:00,31.64,31.66,31.56,31.56,53000.0,20.7638,20.777,20.7113,20.7113,53000.0
2006-04-05 13:40:00,31.55,31.6,31.52,31.53,85000.0,20.7048,20.7376,20.6851,20.6917,85000.0
2006-04-05 13:50:00,31.52,31.65,31.5,31.6,99600.0,20.6851,20.7704,20.672,20.7376,99600.0
2006-04-05 14:00:00,31.59,31.69,31.57,31.67,203800.0,20.731,20.7967,20.7179,20.7835,203800.0
2006-04-05 14:10:00,31.68,31.68,31.57,31.68,93400.0,20.7901,20.7901,20.7179,20.7901,93400.0
2006-04-05 14:20:00,31.69,31.86,31.67,31.86,122400.0,20.7967,20.9082,20.7835,20.9082,122400.0
2006-04-05 14:30:00,31.86,32.1,31.81,32.09,447600.0,20.9082,21.0657,20.8754,21.0592,447600.0
2006-04-05 14:40:00,32.09,32.47,32.08,32.35,430000.0,21.0592,21.3085,21.0526,21.2298,430000.0
2006-04-05 14:50:00,32.37,32.45,32.22,32.27,640000.0,21.2429,21.2954,21.1445,21.1773,640000.0
2006-04-05 15:00:00,32.26,32.36,32.13,32.24,402200.0,21.1707,21.2363,21.0854,21.1576,402200.0
2006-04-05 15:10:00,32.23,32.39,32.23,32.37,506400.0,21.151,21.256,21.151,21.2429,506400.0
2006-04-05 15:20:00,32.37,32.44,32.23,32.27,396800.0,21.2429,21.2888,21.151,21.1773,396800.0
2006-04-05 15:30:00,32.27,32.27,32.09,32.16,530400.0,21.1773,21.1773,21.0592,21.1051,530400.0
2006-04-05 15:40:00,32.17,32.24,32.13,32.19,361800.0,21.1117,21.1576,21.0854,21.1248,361800.0
2006-04-05 15:50:00,32.23,32.23,32.08,32.1,364800.0,21.151,21.151,21.0526,21.0657,364800.0
2006-04-06 09:30:00,32.3,32.45,32.22,32.33,493200.0,21.197,21.2954,21.1445,21.2167,493200.0
2006-04-06 09:40:00,32.34,32.43,32.33,32.38,382600.0,21.2232,21.2823,21.2167,21.2495,382600.0
2006-04-06 09:50:00,32.38,32.49,32.24,32.38,512200.0,21.2495,21.3217,21.1576,21.2495,512200.0
2006-04-06 10:00:00,32.35,32.38,32.17,32.24,373000.0,21.2298,21.2495,21.1117,21.1576,373000.0
2006-04-06 10:10:00,32.25,32.35,32.2,32.31,207600.0,21.1642,21.2298,21.1313,21.2035,207600.0
2006-04-06 10:20:00,32.31,32.32,32.04,32.12,208400.0,21.2035,21.2101,21.0263,21.0788,208400.0
2006-04-06 10:30:00,32.12,32.12,31.78,32.02,317800.0,21.0788,21.0788,20.8557,21.0132,317800.0
2006-04-06 10:40:00,32.03,32.27,32.02,32.27,156600.0,21.0198,21.1773,21.0132,21.1773,156600.0
2006-04-06 10:50:00,32.26,32.3,32.15,32.29,130400.0,21.1707,21.197,21.0985,21.1904,130400.0
2006-04-06 11:00:00,32.28,32.28,32.15,32.17,98400.0,21.1838,21.1838,21.0985,21.1117,98400.0
2006-04-06 11:10:00,32.17,32.27,32.15,32.26,74200.0,21.1117,21.1773,21.0985,21.1707,74200.0
2006-04-06 11:20:00,32.26,32.27,32.2,32.26,79800.0,21.1707,21.1773,21.1313,21.1707,79800.0
2006-04-06 11:30:00,32.26,32.26,32.19,32.2,82400.0,21.1707,21.1707,21.1248,21.1313,82400.0
2006-04-06 11:40:00,32.2,32.22,32.1,32.1,101800.0,21.1313,21.1445,21.0657,21.0657,101800.0
2006-04-06 11:50:00,32.1,32.11,31.93,31.93,117600.0,21.0657,21.0723,20.9542,20.9542,117600.0
2006-04-06 12:00:00,31.93,32.02,31.86,31.96,301000.0,20.9542,21.0132,20.9082,20.9738,301000.0
2006-04-06 12:10:00,31.95,31.98,31.93,31.96,80200.0,20.9673,20.987,20.9542,20.9738,80200.0
2006-04-06 12:20:00,31.95,31.98,31.67,31.86,181000.0,20.9673,20.987,20.7835,20.9082,181000.0
2006-04-06 12:30:00,31.85,31.97,31.84,31.88,71800.0,20.9017,20.9804,20.8951,20.9213,71800.0
2006-04-06 12:40:00,31.88,31.97,31.88,31.95,95800.0,20.9213,20.9804,20.9213,20.9673,95800.0
2006-04-06 12:50:00,31.94,32.0,31.84,31.86,86400.0,20.9607,21.0001,20.8951,20.9082,86400.0
2006-04-06 13:00:00,31.86,31.92,31.85,31.89,112400.0,20.9082,20.9476,20.9017,20.9279,112400.0
2006-04-06 13:10:00,31.9,31.93,31.84,31.93,200400.0,20.9345,20.9542,20.8951,20.9542,200400.0
2006-04-06 13:20:00,31.92,32.0,31.91,31.92,91600.0,20.9476,21.0001,20.941,20.9476,91600.0
2006-04-06 13:30:00,31.93,32.09,31.92,32.06,81800.0,20.9542,21.0592,20.9476,21.0395,81800.0
2006-04-06 13:40:00,32.06,32.22,32.06,32.12,119200.0,21.0395,21.1445,21.0395,21.0788,119200.0
2006-04-06 13:50:00,32.12,32.26,32.12,32.23,157000.0,21.0788,21.1707,21.0788,21.151,157000.0
2006-04-06 14:00:00,32.23,32.31,32.22,32.3,239000.0,21.151,21.2035,21.1445,21.197,239000.0
2006-04-06 14:10:00,32.3,32.34,32.26,32.32,293200.0,21.197,21.2232,21.1707,21.2101,293200.0
2006-04-06 14:20:00,32.31,32.36,32.25,32.3,388200.0,21.2035,21.2363,21.1642,21.197,388200.0
2006-04-06 14:30:00,32.3,32.33,32.1,32.1,269000.0,21.197,21.2167,21.0657,21.0657,269000.0
2006-04-06 14:40:00,32.1,32.22,32.1,32.2,211800.0,21.0657,21.1445,21.0657,21.1313,211800.0
2006-04-06 14:50:00,32.19,32.27,32.18,32.27,171000.0,21.1248,21.1773,21.1182,21.1773,171000.0
2006-04-06 15:00:00,32.27,32.3,32.2,32.28,151200.0,21.1773,21.197,21.1313,21.1838,151200.0
2006-04-06 15:10:00,32.28,32.28,32.16,32.17,358000.0,21.1838,21.1838,21.1051,21.1117,358000.0
2006-04-06 15:20:00,32.17,32.18,32.1,32.17,221200.0,21.1117,21.1182,21.0657,21.1117,221200.0
2006-04-06 15:30:00,32.16,32.2,32.1,32.13,179400.0,21.1051,21.1313,21.0657,21.0854,179400.0
2006-04-06 15:40:00,32.13,32.19,32.1,32.13,278800.0,21.0854,21.1248,21.0657,21.0854,278800.0
2006-04-06 15:50:00,32.12,32.16,32.0,32.12,489200.0,21.0788,21.1051,21.0001,21.0788,489200.0
2006-04-07 09:30:00,31.53,31.8,31.3,31.59,424800.0,20.6917,20.8688,20.5407,20.731,424800.0
2006-04-07 09:40:00,31.59,31.64,31.38,31.41,222600.0,20.731,20.7638,20.5932,20.6129,222600.0
2006-04-07 09:50:00,31.41,31.45,31.18,31.19,278600.0,20.6129,20.6392,20.462,20.4685,278600.0
2006-04-07 10:00:00,31.18,31.32,31.18,31.25,222200.0,20.462,20.5538,20.462,20.5079,222200.0
2006-04-07 10:10:00,31.24,31.24,30.81,31.0,338200.0,20.5013,20.5013,20.2192,20.3438,338200.0
2006-04-07 10:20:00,31.0,31.03,30.83,31.03,396400.0,20.3438,20.3635,20.2323,20.3635,396400.0
2006-04-07 10:30:00,31.01,31.16,30.96,31.12,106000.0,20.3504,20.4488,20.3176,20.4226,106000.0
2006-04-07 10:40:00,31.14,31.14,30.95,31.03,196600.0,20.4357,20.4357,20.311,20.3635,196600.0
2006-04-07 10:50:00,31.05,31.13,31.02,31.07,160600.0,20.3767,20.4292,20.357,20.3898,160600.0
2006-04-07 11:00:00,31.07,31.07,30.96,31.03,307200.0,20.3898,20.3898,20.3176,20.3635,307200.0
2006-04-07 11:10:00,31.0,31.05,30.93,30.99,270800.0,20.3438,20.3767,20.2979,20.3373,270800.0
2006-04-07 11:20:00,30.99,31.0,30.88,30.9,427000.0,20.3373,20.3438,20.2651,20.2782,427000.0
2006-04-07 11:30:00,30.91,30.93,30.68,30.71,603800.0,20.2848,20.2979,20.1338,20.1535,603800.0
2006-04-07 11:40:00,30.71,30.73,30.56,30.65,224000.0,20.1535,20.1667,20.0551,20.1142,224000.0
2006-04-07 11:50:00,30.65,30.66,30.5,30.57,423400.0,20.1142,20.1207,20.0157,20.0617,423400.0
2006-04-07 12:00:00,30.59,30.81,30.58,30.78,188200.0,20.0748,20.2192,20.0682,20.1995,188200.0
2006-04-07 12:10:00,30.77,30.85,30.61,30.76,173800.0,20.1929,20.2454,20.0879,20.1863,173800.0
2006-04-07 12:20:00,30.75,30.84,30.68,30.83,172000.0,20.1798,20.2388,20.1338,20.2323,172000.0
2006-04-07 12:30:00,30.8,30.92,30.75,30.8,148600.0,20.2126,20.2913,20.1798,20.2126,148600.0
2006-04-07 12:40:00,30.8,30.86,30.77,30.86,104000.0,20.2126,20.252,20.1929,20.252,104000.0
2006-04-07 12:50:00,30.85,30.86,30.73,30.75,105200.0,20.2454,20.252,20.1667,20.1798,105200.0
2006-04-07 13:00:00,30.75,30.92,30.68,30.92,126800.0,20.1798,20.2913,20.1338,20.2913,126800.0
2006-04-07 13:10:00,30.92,30.93,30.77,30.79,132400.0,20.2913,20.2979,20.1929,20.206,132400.0
2006-04-07 13:20:00,30.79,30.88,30.75,30.82,105200.0,20.206,20.2651,20.1798,20.2257,105200.0
2006-04-07 13:30:00,30.82,30.89,30.73,30.74,147200.0,20.2257,20.2717,20.1667,20.1732,147200.0
2006-04-07 13:40:00,30.75,30.75,30.66,30.68,137000.0,20.1798,20.1798,20.1207,20.1338,137000.0
2006-04-07 13:50:00,30.66,30.74,30.61,30.64,140800.0,20.1207,20.1732,20.0879,20.1076,140800.0
2006-04-07 14:00:00,30.64,30.7,30.6,30.69,170800.0,20.1076,20.147,20.0813,20.1404,170800.0
2006-04-07 14:10:00,30.71,30.72,30.58,30.59,175200.0,20.1535,20.1601,20.0682,20.0748,175200.0
2006-04-07 14:20:00,30.59,30.7,30.58,30.64,183800.0,20.0748,20.147,20.0682,20.1076,183800.0
2006-04-07 14:30:00,30.64,30.79,30.6,30.73,167600.0,20.1076,20.206,20.0813,20.1667,167600.0
2006-04-07 14:40:00,30.73,30.82,30.66,30.71,207400.0,20.1667,20.2257,20.1207,20.1535,207400.0
2006-04-07 14:50:00,30.72,30.79,30.66,30.71,199400.0,20.1601,20.206,20.1207,20.1535,199400.0
2006-04-07 15:00:00,30.72,30.79,30.68,30.73,229800.0,20.1601,20.206,20.1338,20.1667,229800.0
2006-04-07 15:10:00,30.71,30.73,30.58,30.59,250800.0,20.1535,20.1667,20.0682,20.0748,250800.0
2006-04-07 15:20:00,30.59,30.59,30.47,30.5,283600.0,20.0748,20.0748,19.996,20.0157,283600.0
2006-04-07 15:30:00,30.5,30.61,30.47,30.56,278600.0,20.0157,20.0879,19.996,20.0551,278600.0
2006-04-07 15:40:00,30.55,30.68,30.48,30.6,439400.0,20.0485,20.1338,20.0026,20.0813,439400.0
2006-04-07 15:50:00,30.6,30.61,30.49,30.49,416400.0,20.0813,20.0879,20.0092,20.0092,416400.0
2006-04-10 09:30:00,31.25,31.38,31.09,31.24,448200.0,20.5079,20.5932,20.4029,20.5013,448200.0
2006-04-10 09:40:00,31.23,31.24,30.93,31.1,298400.0,20.4948,20.5013,20.2979,20.4095,298400.0
2006-04-10 09:50:00,31.09,31.15,31.07,31.1,224400.0,20.4029,20.4423,20.3898,20.4095,224400.0
2006-04-10 10:00:00,31.11,31.15,31.04,31.09,244000.0,20.416,20.4423,20.3701,20.4029,244000.0
2006-04-10 10:10:00,31.1,31.1,30.96,31.08,233800.0,20.4095,20.4095,20.3176,20.3963,233800.0
2006-04-10 10:20:00,31.08,31.08,30.87,30.89,263200.0,20.3963,20.3963,20.2585,20.2717,263200.0
2006-04-10 10:30:00,30.91,31.0,30.89,30.91,298400.0,20.2848,20.3438,20.2717,20.2848,298400.0
2006-04-10 10:40:00,30.92,30.93,30.75,30.8,204800.0,20.2913,20.2979,20.1798,20.2126,204800.0
2006-04-10 10:50:00,30.81,30.88,30.65,30.77,275200.0,20.2192,20.2651,20.1142,20.1929,275200.0
2006-04-10 11:00:00,30.75,31.06,30.73,30.93,265400.0,20.1798,20.3832,20.1667,20.2979,265400.0
2006-04-10 11:10:00,30.93,31.08,30.86,31.05,127600.0,20.2979,20.3963,20.252,20.3767,127600.0
2006-04-10 11:20:00,31.05,31.2,31.0,31.19,225200.0,20.3767,20.4751,20.3438,20.4685,225200.0
2006-04-10 11:30:00,31.19,31.28,31.02,31.08,204400.0,20.4685,20.5276,20.357,20.3963,204400.0
2006-04-10 11:40:00,31.08,31.2,31.07,31.16,198400.0,20.3963,20.4751,20.3898,20.4488,198400.0
2006-04-10 11:50:00,31.16,31.18,31.12,31.17,129800.0,20.4488,20.462,20.4226,20.4554,129800.0
2006-04-10 12:00:00,31.17,31.18,31.0,31.0,185800.0,20.4554,20.462,20.3438,20.3438,185800.0
2006-04-10 12:10:00,31.0,31.11,30.98,31.0,95600.0,20.3438,20.416,20.3307,20.3438,95600.0
2006-04-10 12:20:00,31.0,31.15,31.0,31.11,77400.0,20.3438,20.4423,20.3438,20.416,77400.0
2006-04-10 12:30:00,31.11,31.14,31.06,31.11,60800.0,20.416,20.4357,20.3832,20.416,60800.0
2006-04-10 12:40:00,31.11,31.12,30.96,31.08,101200.0,20.416,20.4226,20.3176,20.3963,101200.0
2006-04-10 12:50:00,31.08,31.14,31.07,31.13,84600.0,20.3963,20.4357,20.3898,20.4292,84600.0
2006-04-10 13:00:00,31.13,31.15,31.1,31.1,77000.0,20.4292,20.4423,20.4095,20.4095,77000.0
2006-04-10 13:10:00,31.11,31.11,31.03,31.04,87800.0,20.416,20.416,20.3635,20.3701,87800.0
2006-04-10 13:20:00,31.04,31.07,31.04,31.05,64800.0,20.3701,20.3898,20.3701,20.3767,64800.0
2006-04-10 13:30:00,31.04,31.07,30.92,30.95,95200.0,20.3701,20.3898,20.2913,20.311,95200.0
2006-04-10 13:40:00,30.95,31.02,30.88,31.02,92800.0,20.311,20.357,20.2651,20.357,92800.0
2006-04-10 13:50:00,31.0,31.04,30.95,30.98,99600.0,20.3438,20.3701,20.311,20.3307,99600.0
2006-04-10 14:00:00,30.95,31.08,30.94,31.02,126600.0,20.311,20.3963,20.3045,20.357,126600.0
2006-04-10 14:10:00,31.02,31.07,30.98,31.0,54600.0,20.357,20.3898,20.3307,20.3438,54600.0
2006-04-10 14:20:00,31.0,31.06,30.97,30.97,80800.0,20.3438,20.3832,20.3242,20.3242,80800.0
2006-04-10 14:30:00,30.98,30.99,30.84,30.9,78800.0,20.3307,20.3373,20.2388,20.2782,78800.0
2006-04-10 14:40:00,30.9,30.94,30.86,30.86,108000.0,20.2782,20.3045,20.252,20.252,108000.0
2006-04-10 14:50:00,30.86,30.89,30.8,30.89,176400.0,20.252,20.2717,20.2126,20.2717,176400.0
2006-04-10 15:00:00,30.88,30.92,30.8,30.84,148200.0,20.2651,20.2913,20.2126,20.2388,148200.0
2006-04-10 15:10:00,30.85,30.85,30.74,30.82,72600.0,20.2454,20.2454,20.1732,20.2257,72600.0
2006-04-10 15:20:00,30.83,31.01,30.78,30.99,105800.0,20.2323,20.3504,20.1995,20.3373,105800.0
2006-04-10 15:30:00,30.98,31.09,30.97,31.09,222400.0,20.3307,20.4029,20.3242,20.4029,222400.0
2006-04-10 15:40:00,31.09,31.13,31.03,31.05,202600.0,20.4029,20.4292,20.3635,20.3767,202600.0
2006-04-10 15:50:00,31.05,31.09,30.98,30.98,283800.0,20.3767,20.4029,20.3307,20.3307,283800.0
2006-04-11 09:30:00,31.75,32.0,31.68,31.93,517400.0,20.836,21.0001,20.7901,20.9542,517400.0
2006-04-11 09:40:00,31.92,32.44,31.87,32.27,431400.0,20.9476,21.2888,20.9148,21.1773,431400.0
2006-04-11 09:50:00,32.27,32.32,32.02,32.03,280000.0,21.1773,21.2101,21.0132,21.0198,280000.0
2006-04-11 10:00:00,32.02,32.09,31.93,32.03,334400.0,21.0132,21.0592,20.9542,21.0198,334400.0
2006-04-11 10:10:00,32.03,32.08,32.0,32.01,141800.0,21.0198,21.0526,21.0001,21.0067,141800.0
2006-04-11 10:20:00,32.01,32.07,31.89,31.98,1018200.0,21.0067,21.046,20.9279,20.987,1018200.0
2006-04-11 10:30:00,31.95,32.09,31.91,32.04,260600.0,20.9673,21.0592,20.941,21.0263,260600.0
2006-04-11 10:40:00,32.04,32.08,31.96,32.0,205800.0,21.0263,21.0526,20.9738,21.0001,205800.0
2006-04-11 10:50:00,32.01,32.2,31.95,31.95,273200.0,21.0067,21.1313,20.9673,20.9673,273200.0
2006-04-11 11:00:00,31.93,32.13,31.93,31.98,198400.0,20.9542,21.0854,20.9542,20.987,198400.0
2006-04-11 11:10:00,31.97,32.07,31.97,32.02,119200.0,20.9804,21.046,20.9804,21.0132,119200.0
2006-04-11 11:20:00,32.02,32.1,31.98,31.98,110400.0,21.0132,21.0657,20.987,20.987,110400.0
2006-04-11 11:30:00,31.99,32.02,31.89,31.9,183200.0,20.9935,21.0132,20.9279,20.9345,183200.0
2006-04-11 11:40:00,31.91,31.98,31.83,31.84,163600.0,20.941,20.987,20.8885,20.8951,163600.0
2006-04-11 11:50:00,31.83,31.9,31.71,31.73,226200.0,20.8885,20.9345,20.8098,20.8229,226200.0
2006-04-11 12:00:00,31.73,31.77,31.71,31.75,197400.0,20.8229,20.8492,20.8098,20.836,197400.0
2006-04-11 12:10:00,31.75,31.8,31.68,31.69,173000.0,20.836,20.8688,20.7901,20.7967,173000.0
2006-04-11 12:20:00,31.68,31.75,31.59,31.72,199600.0,20.7901,20.836,20.731,20.8163,199600.0
2006-04-11 12:30:00,31.72,31.81,31.69,31.75,79000.0,20.8163,20.8754,20.7967,20.836,79000.0
2006-04-11 12:40:00,31.72,31.78,31.59,31.59,197200.0,20.8163,20.8557,20.731,20.731,197200.0
2006-04-11 12:50:00,31.62,31.71,31.6,31.65,156400.0,20.7507,20.8098,20.7376,20.7704,156400.0
2006-04-11 13:00:00,31.65,31.72,31.6,31.6,202000.0,20.7704,20.8163,20.7376,20.7376,202000.0
2006-04-11 13:10:00,31.6,31.64,31.47,31.49,203400.0,20.7376,20.7638,20.6523,20.6654,203400.0
2006-04-11 13:20:00,31.5,31.57,31.43,31.51,124400.0,20.672,20.7179,20.626,20.6785,124400.0
2006-04-11 13:30:00,31.51,31.53,31.4,31.43,152800.0,20.6785,20.6917,20.6063,20.626,152800.0
2006-04-11 13:40:00,31.43,31.49,31.4,31.48,84400.0,20.626,20.6654,20.6063,20.6588,84400.0
2006-04-11 13:50:00,31.47,31.47,31.39,31.41,82400.0,20.6523,20.6523,20.5998,20.6129,82400.0
2006-04-11 14:00:00,31.39,31.41,31.32,31.39,99400.0,20.5998,20.6129,20.5538,20.5998,99400.0
2006-04-11 14:10:00,31.38,31.39,31.22,31.28,129200.0,20.5932,20.5998,20.4882,20.5276,129200.0
2006-04-11 14:20:00,31.25,31.25,31.1,31.19,264600.0,20.5079,20.5079,20.4095,20.4685,264600.0
2006-04-11 14:30:00,31.18,31.19,31.05,31.09,146400.0,20.462,20.4685,20.3767,20.4029,146400.0
2006-04-11 14:40:00,31.09,31.18,31.04,31.09,150000.0,20.4029,20.462,20.3701,20.4029,150000.0
2006-04-11 14:50:00,31.08,31.13,30.99,30.99,170600.0,20.3963,20.4292,20.3373,20.3373,170600.0
2006-04-11 15:00:00,30.99,30.99,30.88,30.91,201200.0,20.3373,20.3373,20.2651,20.2848,201200.0
2006-04-11 15:10:00,30.91,30.91,30.75,30.75,215600.0,20.2848,20.2848,20.1798,20.1798,215600.0
2006-04-11 15:20:00,30.75,30.93,30.66,30.93,227600.0,20.1798,20.2979,20.1207,20.2979,227600.0
2006-04-11 15:30:00,30.93,30.99,30.86,30.97,270000.0,20.2979,20.3373,20.252,20.3242,270000.0
2006-04-11 15:40:00,30.97,30.99,30.86,30.96,218200.0,20.3242,20.3373,20.252,20.3176,218200.0
2006-04-11 15:50:00,30.96,30.96,30.75,30.82,281800.0,20.3176,20.3176,20.1798,20.2257,281800.0
2006-04-12 09:30:00,30.81,31.16,30.81,31.08,388000.0,20.32,20.5508,20.32,20.4981,388000.0
2006-04-12 09:40:00,31.08,31.11,30.89,30.9,239800.0,20.4981,20.5179,20.3728,20.3794,239800.0
2006-04-12 09:50:00,30.91,31.1,30.89,31.0,225000.0,20.386,20.5113,20.3728,20.4453,225000.0
2006-04-12 10:00:00,30.98,31.07,30.98,31.0,109600.0,20.4321,20.4915,20.4321,20.4453,109600.0
2006-04-12 10:10:00,31.04,31.17,30.98,31.03,205400.0,20.4717,20.5574,20.4321,20.4651,205400.0
2006-04-12 10:20:00,31.03,31.09,30.98,31.06,146800.0,20.4651,20.5047,20.4321,20.4849,146800.0
2006-04-12 10:30:00,31.06,31.14,31.0,31.12,227000.0,20.4849,20.5377,20.4453,20.5245,227000.0
2006-04-12 10:40:00,31.13,31.16,30.99,30.99,208600.0,20.5311,20.5508,20.4387,20.4387,208600.0
2006-04-12 10:50:00,30.98,31.02,30.91,31.0,138600.0,20.4321,20.4585,20.386,20.4453,138600.0
2006-04-12 11:00:00,31.0,31.13,30.95,31.07,140600.0,20.4453,20.5311,20.4123,20.4915,140600.0
2006-04-12 11:10:00,31.07,31.66,31.06,31.2,240400.0,20.4915,20.8806,20.4849,20.5772,240400.0
2006-04-12 11:20:00,31.18,31.37,31.18,31.29,221800.0,20.564,20.6893,20.564,20.6366,221800.0
2006-04-12 11:30:00,31.27,31.46,31.25,31.35,146000.0,20.6234,20.7487,20.6102,20.6762,146000.0
2006-04-12 11:40:00,31.35,31.35,31.16,31.25,131600.0,20.6762,20.6762,20.5508,20.6102,131600.0
2006-04-12 11:50:00,31.25,31.25,31.1,31.1,113800.0,20.6102,20.6102,20.5113,20.5113,113800.0
2006-04-12 12:00:00,31.1,31.13,31.0,31.03,112000.0,20.5113,20.5311,20.4453,20.4651,112000.0
2006-04-12 12:10:00,31.03,31.1,30.99,31.03,98600.0,20.4651,20.5113,20.4387,20.4651,98600.0
2006-04-12 12:20:00,31.03,31.15,31.02,31.06,139000.0,20.4651,20.5442,20.4585,20.4849,139000.0
2006-04-12 12:30:00,31.08,31.12,31.01,31.05,985400.0,20.4981,20.5245,20.4519,20.4783,985400.0
2006-04-12 12:40:00,31.03,31.07,30.98,31.03,85000.0,20.4651,20.4915,20.4321,20.4651,85000.0
2006-04-12 12:50:00,31.05,31.13,31.0,31.1,187400.0,20.4783,20.5311,20.4453,20.5113,187400.0
2006-04-12 13:00:00,31.13,31.31,31.09,31.28,142200.0,20.5311,20.6498,20.5047,20.63,142200.0
2006-04-12 13:10:00,31.28,31.3,31.18,31.2,92000.0,20.63,20.6432,20.564,20.5772,92000.0
2006-04-12 13:20:00,31.21,31.34,31.2,31.33,115200.0,20.5838,20.6696,20.5772,20.663,115200.0
2006-04-12 13:30:00,31.33,31.34,31.21,31.31,85200.0,20.663,20.6696,20.5838,20.6498,85200.0
2006-04-12 13:40:00,31.3,31.31,31.18,31.25,88600.0,20.6432,20.6498,20.564,20.6102,88600.0
2006-04-12 13:50:00,31.26,31.27,31.18,31.21,53600.0,20.6168,20.6234,20.564,20.5838,53600.0
2006-04-12 14:00:00,31.19,31.22,31.16,31.19,78400.0,20.5706,20.5904,20.5508,20.5706,78400.0
2006-04-12 14:10:00,31.19,31.21,31.06,31.13,140400.0,20.5706,20.5838,20.4849,20.5311,140400.0
2006-04-12 14:20:00,31.13,31.13,31.0,31.06,94000.0,20.5311,20.5311,20.4453,20.4849,94000.0
2006-04-12 14:30:00,31.06,31.09,31.0,31.0,150200.0,20.4849,20.5047,20.4453,20.4453,150200.0
2006-04-12 14:40:00,31.03,31.08,31.0,31.0,113800.0,20.4651,20.4981,20.4453,20.4453,113800.0
2006-04-12 14:50:00,31.01,31.16,31.0,31.14,95000.0,20.4519,20.5508,20.4453,20.5377,95000.0
2006-04-12 15:00:00,31.14,31.21,31.1,31.2,84000.0,20.5377,20.5838,20.5113,20.5772,84000.0
2006-04-12 15:10:00,31.2,31.23,31.14,31.19,116600.0,20.5772,20.597,20.5377,20.5706,116600.0
2006-04-12 15:20:00,31.18,31.26,31.17,31.24,143200.0,20.564,20.6168,20.5574,20.6036,143200.0
2006-04-12 15:30:00,31.24,31.32,31.18,31.25,236800.0,20.6036,20.6564,20.564,20.6102,236800.0
2006-04-12 15:40:00,31.25,31.41,31.18,31.38,279800.0,20.6102,20.7157,20.564,20.6959,279800.0
2006-04-12 15:50:00,31.38,31.43,31.3,31.36,322600.0,20.6959,20.7289,20.6432,20.6827,322600.0
2006-04-13 09:30:00,31.1,31.11,30.83,30.86,382400.0,20.5113,20.5179,20.3332,20.353,382400.0
2006-04-13 09:40:00,30.85,30.88,30.65,30.83,173000.0,20.3464,20.3662,20.2145,20.3332,173000.0
2006-04-13 09:50:00,30.81,30.86,30.6,30.67,151400.0,20.32,20.353,20.1815,20.2277,151400.0
2006-04-13 10:00:00,30.67,30.91,30.63,30.84,218800.0,20.2277,20.386,20.2013,20.3398,218800.0
2006-04-13 10:10:00,30.84,30.99,30.8,30.85,174200.0,20.3398,20.4387,20.3134,20.3464,174200.0
2006-04-13 10:20:00,30.85,30.95,30.79,30.95,119400.0,20.3464,20.4123,20.3068,20.4123,119400.0
2006-04-13 10:30:00,30.95,31.17,30.91,31.08,159600.0,20.4123,20.5574,20.386,20.4981,159600.0
2006-04-13 10:40:00,31.1,31.22,31.07,31.17,157000.0,20.5113,20.5904,20.4915,20.5574,157000.0
2006-04-13 10:50:00,31.17,31.38,31.12,31.33,145400.0,20.5574,20.6959,20.5245,20.663,145400.0
2006-04-13 11:00:00,31.32,31.34,31.2,31.3,103800.0,20.6564,20.6696,20.5772,20.6432,103800.0
2006-04-13 11:10:00,31.3,31.56,31.3,31.45,150200.0,20.6432,20.8147,20.6432,20.7421,150200.0
2006-04-13 11:20:00,31.45,31.52,31.41,31.47,247400.0,20.7421,20.7883,20.7157,20.7553,247400.0
2006-04-13 11:30:00,31.49,31.52,31.43,31.45,124400.0,20.7685,20.7883,20.7289,20.7421,124400.0
2006-04-13 11:40:00,31.46,31.59,31.46,31.58,91400.0,20.7487,20.8344,20.7487,20.8278,91400.0
2006-04-13 11:50:00,31.57,31.78,31.55,31.73,159000.0,20.8212,20.9597,20.8081,20.9268,159000.0
2006-04-13 12:00:00,31.74,31.84,31.7,31.84,100800.0,20.9334,20.9993,20.907,20.9993,100800.0
2006-04-13 12:10:00,31.84,31.86,31.78,31.81,164400.0,20.9993,21.0125,20.9597,20.9795,164400.0
2006-04-13 12:20:00,31.79,31.81,31.58,31.68,106200.0,20.9663,20.9795,20.8278,20.8938,106200.0
2006-04-13 12:30:00,31.67,31.68,31.57,31.57,61200.0,20.8872,20.8938,20.8212,20.8212,61200.0
2006-04-13 12:40:00,31.58,31.59,31.47,31.53,60400.0,20.8278,20.8344,20.7553,20.7949,60400.0
2006-04-13 12:50:00,31.53,31.53,31.35,31.37,74400.0,20.7949,20.7949,20.6762,20.6893,74400.0
2006-04-13 13:00:00,31.36,31.41,31.33,31.4,62600.0,20.6827,20.7157,20.663,20.7091,62600.0
2006-04-13 13:10:00,31.41,31.47,31.4,31.46,40800.0,20.7157,20.7553,20.7091,20.7487,40800.0
2006-04-13 13:20:00,31.46,31.64,31.46,31.63,64400.0,20.7487,20.8674,20.7487,20.8608,64400.0
2006-04-13 13:30:00,31.63,31.69,31.57,31.61,65000.0,20.8608,20.9004,20.8212,20.8476,65000.0
2006-04-13 13:40:00,31.61,31.61,31.52,31.55,37800.0,20.8476,20.8476,20.7883,20.8081,37800.0
2006-04-13 13:50:00,31.55,31.61,31.55,31.6,72400.0,20.8081,20.8476,20.8081,20.841,72400.0
2006-04-13 14:00:00,31.6,31.6,31.5,31.56,62800.0,20.841,20.841,20.7751,20.8147,62800.0
2006-04-13 14:10:00,31.57,31.57,31.45,31.49,83000.0,20.8212,20.8212,20.7421,20.7685,83000.0
2006-04-13 14:20:00,31.5,31.53,31.47,31.52,50200.0,20.7751,20.7949,20.7553,20.7883,50200.0
2006-04-13 14:30:00,31.52,31.53,31.46,31.46,63600.0,20.7883,20.7949,20.7487,20.7487,63600.0
2006-04-13 14:40:00,31.47,31.54,31.44,31.5,77600.0,20.7553,20.8015,20.7355,20.7751,77600.0
2006-04-13 14:50:00,31.5,31.5,31.43,31.5,47400.0,20.7751,20.7751,20.7289,20.7751,47400.0
2006-04-13 15:00:00,31.48,31.57,31.46,31.51,64600.0,20.7619,20.8212,20.7487,20.7817,64600.0
2006-04-13 15:10:00,31.52,31.64,31.5,31.58,88600.0,20.7883,20.8674,20.7751,20.8278,88600.0
2006-04-13 15:20:00,31.58,31.77,31.57,31.66,125000.0,20.8278,20.9532,20.8212,20.8806,125000.0
2006-04-13 15:30:00,31.68,31.75,31.63,31.64,153400.0,20.8938,20.94,20.8608,20.8674,153400.0
2006-04-13 15:40:00,31.64,31.86,31.63,31.82,169200.0,20.8674,21.0125,20.8608,20.9861,169200.0
2006-04-13 15:50:00,31.82,31.83,31.63,31.74,279200.0,20.9861,20.9927,20.8608,20.9334,279200.0
2006-04-17 09:30:00,32.6,32.63,32.33,32.45,427600.0,21.5006,21.5203,21.3225,21.4016,427600.0
2006-04-17 09:40:00,32.46,32.46,32.19,32.32,285600.0,21.4082,21.4082,21.2302,21.3159,285600.0
2006-04-17 09:50:00,32.31,32.47,32.27,32.38,326600.0,21.3093,21.4148,21.2829,21.3555,326600.0
2006-04-17 10:00:00,32.38,32.38,32.19,32.35,295200.0,21.3555,21.3555,21.2302,21.3357,295200.0
2006-04-17 10:10:00,32.34,32.47,32.3,32.4,145400.0,21.3291,21.4148,21.3027,21.3687,145400.0
2006-04-17 10:20:00,32.39,32.58,32.38,32.58,198600.0,21.3621,21.4874,21.3555,21.4874,198600.0
2006-04-17 10:30:00,32.59,32.59,32.45,32.49,206800.0,21.494,21.494,21.4016,21.428,206800.0
2006-04-17 10:40:00,32.5,32.5,32.24,32.37,288400.0,21.4346,21.4346,21.2631,21.3489,288400.0
2006-04-17 10:50:00,32.35,32.51,32.33,32.45,153400.0,21.3357,21.4412,21.3225,21.4016,153400.0
2006-04-17 11:00:00,32.45,32.45,32.35,32.41,93400.0,21.4016,21.4016,21.3357,21.3752,93400.0
2006-04-17 11:10:00,32.4,32.49,32.39,32.49,80400.0,21.3687,21.428,21.3621,21.428,80400.0
2006-04-17 11:20:00,32.48,32.49,32.44,32.47,55400.0,21.4214,21.428,21.395,21.4148,55400.0
2006-04-17 11:30:00,32.47,32.72,32.45,32.63,167800.0,21.4148,21.5797,21.4016,21.5203,167800.0
2006-04-17 11:40:00,32.65,32.74,32.58,32.59,113800.0,21.5335,21.5929,21.4874,21.494,113800.0
2006-04-17 11:50:00,32.58,32.65,32.57,32.6,173600.0,21.4874,21.5335,21.4808,21.5006,173600.0
2006-04-17 12:00:00,32.58,32.65,32.57,32.64,102800.0,21.4874,21.5335,21.4808,21.5269,102800.0
2006-04-17 12:10:00,32.65,32.78,32.63,32.65,369400.0,21.5335,21.6193,21.5203,21.5335,369400.0
2006-04-17 12:20:00,32.66,32.74,32.62,32.66,130600.0,21.5401,21.5929,21.5137,21.5401,130600.0
2006-04-17 12:30:00,32.67,32.68,32.6,32.63,142400.0,21.5467,21.5533,21.5006,21.5203,142400.0
2006-04-17 12:40:00,32.63,32.66,32.35,32.5,284200.0,21.5203,21.5401,21.3357,21.4346,284200.0
2006-04-17 12:50:00,32.5,32.56,32.47,32.55,113200.0,21.4346,21.4742,21.4148,21.4676,113200.0
2006-04-17 13:00:00,32.56,32.63,32.52,32.6,99600.0,21.4742,21.5203,21.4478,21.5006,99600.0
2006-04-17 13:10:00,32.6,32.62,32.47,32.49,98400.0,21.5006,21.5137,21.4148,21.428,98400.0
2006-04-17 13:20:00,32.48,32.62,32.45,32.54,121400.0,21.4214,21.5137,21.4016,21.461,121400.0
2006-04-17 13:30:00,32.55,32.59,32.45,32.49,222400.0,21.4676,21.494,21.4016,21.428,222400.0
2006-04-17 13:40:00,32.51,32.58,32.47,32.47,95400.0,21.4412,21.4874,21.4148,21.4148,95400.0
2006-04-17 13:50:00,32.48,32.53,32.38,32.53,402200.0,21.4214,21.4544,21.3555,21.4544,402200.0
2006-04-17 14:00:00,32.53,32.58,32.46,32.55,139400.0,21.4544,21.4874,21.4082,21.4676,139400.0
2006-04-17 14:10:00,32.54,32.58,32.49,32.57,103200.0,21.461,21.4874,21.428,21.4808,103200.0
2006-04-17 14:20:00,32.56,32.57,32.47,32.49,135400.0,21.4742,21.4808,21.4148,21.428,135400.0
2006-04-17 14:30:00,32.49,32.57,32.45,32.5,65600.0,21.428,21.4808,21.4016,21.4346,65600.0
2006-04-17 14:40:00,32.49,32.53,32.47,32.52,90000.0,21.428,21.4544,21.4148,21.4478,90000.0
2006-04-17 14:50:00,32.51,32.52,32.36,32.42,121000.0,21.4412,21.4478,21.3423,21.3818,121000.0
2006-04-17 15:00:00,32.42,32.5,32.37,32.5,78600.0,21.3818,21.4346,21.3489,21.4346,78600.0
2006-04-17 15:10:00,32.5,32.54,32.44,32.49,182000.0,21.4346,21.461,21.395,21.428,182000.0
2006-04-17 15:20:00,32.5,32.52,32.42,32.5,114000.0,21.4346,21.4478,21.3818,21.4346,114000.0
2006-04-17 15:30:00,32.5,32.55,32.42,32.51,153200.0,21.4346,21.4676,21.3818,21.4412,153200.0
2006-04-17 15:40:00,32.52,32.6,32.45,32.6,206800.0,21.4478,21.5006,21.4016,21.5006,206800.0
2006-04-17 15:50:00,32.6,32.65,32.55,32.59,411200.0,21.5006,21.5335,21.4676,21.494,411200.0
2006-04-18 09:30:00,33.89,34.1,33.72,33.91,1530400.0,22.3513,22.4898,22.2392,22.3645,1530400.0
2006-04-18 09:40:00,33.92,34.06,33.77,33.79,626400.0,22.3711,22.4635,22.2722,22.2854,626400.0
2006-04-18 09:50:00,33.77,33.88,33.65,33.75,644000.0,22.2722,22.3448,22.1931,22.259,644000.0
2006-04-18 10:00:00,33.75,33.99,33.75,33.99,443200.0,22.259,22.4173,22.259,22.4173,443200.0
2006-04-18 10:10:00,34.0,34.69,33.98,34.55,1055600.0,22.4239,22.879,22.4107,22.7866,1055600.0
2006-04-18 10:20:00,34.55,34.63,34.31,34.5,619800.0,22.7866,22.8394,22.6283,22.7537,619800.0
2006-04-18 10:30:00,34.5,34.88,34.44,34.84,786800.0,22.7537,23.0043,22.7141,22.9779,786800.0
2006-04-18 10:40:00,34.84,34.84,34.59,34.75,416800.0,22.9779,22.9779,22.813,22.9185,416800.0
2006-04-18 10:50:00,34.75,34.83,34.72,34.77,371600.0,22.9185,22.9713,22.8988,22.9317,371600.0
2006-04-18 11:00:00,34.77,34.77,34.58,34.63,369400.0,22.9317,22.9317,22.8064,22.8394,369400.0
2006-04-18 11:10:00,34.64,34.75,34.6,34.69,242800.0,22.846,22.9185,22.8196,22.879,242800.0
2006-04-18 11:20:00,34.69,34.81,34.65,34.77,254600.0,22.879,22.9581,22.8526,22.9317,254600.0
2006-04-18 11:30:00,34.76,34.82,34.73,34.8,326000.0,22.9251,22.9647,22.9053,22.9515,326000.0
2006-04-18 11:40:00,34.79,34.87,34.79,34.87,264000.0,22.9449,22.9977,22.9449,22.9977,264000.0
2006-04-18 11:50:00,34.87,34.99,34.85,34.98,321000.0,22.9977,23.0768,22.9845,23.0702,321000.0
2006-04-18 12:00:00,34.98,35.07,34.85,35.07,420000.0,23.0702,23.1296,22.9845,23.1296,420000.0
2006-04-18 12:10:00,35.07,35.1,34.97,35.05,326600.0,23.1296,23.1494,23.0636,23.1164,326600.0
2006-04-18 12:20:00,35.05,35.13,35.01,35.12,302000.0,23.1164,23.1692,23.09,23.1626,302000.0
2006-04-18 12:30:00,35.13,35.17,35.01,35.1,223800.0,23.1692,23.1955,23.09,23.1494,223800.0
2006-04-18 12:40:00,35.1,35.15,35.06,35.15,170800.0,23.1494,23.1824,23.123,23.1824,170800.0
2006-04-18 12:50:00,35.16,35.29,35.13,35.29,208200.0,23.1889,23.2747,23.1692,23.2747,208200.0
2006-04-18 13:00:00,35.29,35.34,35.23,35.25,334000.0,23.2747,23.3077,23.2351,23.2483,334000.0
2006-04-18 13:10:00,35.25,35.31,35.13,35.13,225000.0,23.2483,23.2879,23.1692,23.1692,225000.0
2006-04-18 13:20:00,35.12,35.16,34.97,35.02,339000.0,23.1626,23.1889,23.0636,23.0966,339000.0
2006-04-18 13:30:00,35.01,35.08,34.75,34.76,327200.0,23.09,23.1362,22.9185,22.9251,327200.0
2006-04-18 13:40:00,34.76,34.85,34.6,34.66,394200.0,22.9251,22.9845,22.8196,22.8592,394200.0
2006-04-18 13:50:00,34.66,34.69,34.51,34.6,351800.0,22.8592,22.879,22.7603,22.8196,351800.0
2006-04-18 14:00:00,34.59,34.93,34.59,34.89,409800.0,22.813,23.0373,22.813,23.0109,409800.0
2006-04-18 14:10:00,34.88,34.97,34.7,34.79,347800.0,23.0043,23.0636,22.8856,22.9449,347800.0
2006-04-18 14:20:00,34.79,34.79,34.6,34.75,212400.0,22.9449,22.9449,22.8196,22.9185,212400.0
2006-04-18 14:30:00,34.74,34.81,34.6,34.79,170800.0,22.9119,22.9581,22.8196,22.9449,170800.0
2006-04-18 14:40:00,34.79,34.79,34.65,34.73,214600.0,22.9449,22.9449,22.8526,22.9053,214600.0
2006-04-18 14:50:00,34.74,34.79,34.61,34.67,247000.0,22.9119,22.9449,22.8262,22.8658,247000.0
2006-04-18 15:00:00,34.68,34.74,34.63,34.74,190000.0,22.8724,22.9119,22.8394,22.9119,190000.0
2006-04-18 15:10:00,34.74,34.94,34.73,34.91,262800.0,22.9119,23.0439,22.9053,23.0241,262800.0
2006-04-18 15:20:00,34.92,34.98,34.83,34.92,276000.0,23.0307,23.0702,22.9713,23.0307,276000.0
2006-04-18 15:30:00,34.93,35.1,34.92,34.94,364800.0,23.0373,23.1494,23.0307,23.0439,364800.0
2006-04-18 15:40:00,34.94,34.99,34.86,34.92,352800.0,23.0439,23.0768,22.9911,23.0307,352800.0
2006-04-18 15:50:00,34.92,34.92,34.78,34.8,579200.0,23.0307,23.0307,22.9383,22.9515,579200.0
2006-04-19 09:30:00,35.18,35.18,34.61,34.65,508800.0,23.2021,23.2021,22.8262,22.8526,508800.0
2006-04-19 09:40:00,34.61,34.75,34.46,34.5,353400.0,22.8262,22.9185,22.7273,22.7537,353400.0
2006-04-19 09:50:00,34.54,34.6,34.34,34.47,308600.0,22.78,22.8196,22.6481,22.7339,308600.0
2006-04-19 10:00:00,34.46,34.65,34.45,34.55,353400.0,22.7273,22.8526,22.7207,22.7866,353400.0
2006-04-19 10:10:00,34.55,34.58,34.43,34.53,232000.0,22.7866,22.8064,22.7075,22.7734,232000.0
2006-04-19 10:20:00,34.54,34.63,34.42,34.63,141400.0,22.78,22.8394,22.7009,22.8394,141400.0
2006-04-19 10:30:00,34.62,34.73,34.55,34.71,220400.0,22.8328,22.9053,22.7866,22.8922,220400.0
2006-04-19 10:40:00,34.71,34.85,34.65,34.85,258000.0,22.8922,22.9845,22.8526,22.9845,258000.0
2006-04-19 10:50:00,34.85,35.13,34.79,34.98,408000.0,22.9845,23.1692,22.9449,23.0702,408000.0
2006-04-19 11:00:00,34.99,35.0,34.79,34.93,323400.0,23.0768,23.0834,22.9449,23.0373,323400.0
2006-04-19 11:10:00,34.93,34.95,34.81,34.83,223000.0,23.0373,23.0504,22.9581,22.9713,223000.0
2006-04-19 11:20:00,34.82,34.95,34.78,34.87,226000.0,22.9647,23.0504,22.9383,22.9977,226000.0
2006-04-19 11:30:00,34.85,34.9,34.77,34.87,172200.0,22.9845,23.0175,22.9317,22.9977,172200.0
2006-04-19 11:40:00,34.87,34.94,34.82,34.87,136800.0,22.9977,23.0439,22.9647,22.9977,136800.0
2006-04-19 11:50:00,34.86,34.91,34.65,34.67,132000.0,22.9911,23.0241,22.8526,22.8658,132000.0
2006-04-19 12:00:00,34.68,34.75,34.67,34.74,175800.0,22.8724,22.9185,22.8658,22.9119,175800.0
2006-04-19 12:10:00,34.74,34.74,34.61,34.61,204000.0,22.9119,22.9119,22.8262,22.8262,204000.0
2006-04-19 12:20:00,34.62,34.74,34.62,34.66,188400.0,22.8328,22.9119,22.8328,22.8592,188400.0
2006-04-19 12:30:00,34.66,34.73,34.61,34.61,313000.0,22.8592,22.9053,22.8262,22.8262,313000.0
2006-04-19 12:40:00,34.62,34.72,34.57,34.62,107000.0,22.8328,22.8988,22.7998,22.8328,107000.0
2006-04-19 12:50:00,34.62,34.7,34.59,34.67,147200.0,22.8328,22.8856,22.813,22.8658,147200.0
2006-04-19 13:00:00,34.67,34.67,34.57,34.63,123600.0,22.8658,22.8658,22.7998,22.8394,123600.0
2006-04-19 13:10:00,34.63,34.74,34.6,34.69,149400.0,22.8394,22.9119,22.8196,22.879,149400.0
2006-04-19 13:20:00,34.69,34.8,34.65,34.72,194000.0,22.879,22.9515,22.8526,22.8988,194000.0
2006-04-19 13:30:00,34.73,34.83,34.71,34.81,80000.0,22.9053,22.9713,22.8922,22.9581,80000.0
2006-04-19 13:40:00,34.8,34.84,34.77,34.79,116600.0,22.9515,22.9779,22.9317,22.9449,116600.0
2006-04-19 13:50:00,34.79,34.82,34.73,34.76,96000.0,22.9449,22.9647,22.9053,22.9251,96000.0
2006-04-19 14:00:00,34.76,34.79,34.7,34.7,140800.0,22.9251,22.9449,22.8856,22.8856,140800.0
2006-04-19 14:10:00,34.72,34.8,34.7,34.79,424600.0,22.8988,22.9515,22.8856,22.9449,424600.0
2006-04-19 14:20:00,34.79,34.98,34.75,34.98,255200.0,22.9449,23.0702,22.9185,23.0702,255200.0
2006-04-19 14:30:00,34.98,35.04,34.88,35.03,260200.0,23.0702,23.1098,23.0043,23.1032,260200.0
2006-04-19 14:40:00,35.03,35.25,35.03,35.24,212400.0,23.1032,23.2483,23.1032,23.2417,212400.0
2006-04-19 14:50:00,35.25,35.75,35.2,35.75,324600.0,23.2483,23.5781,23.2153,23.5781,324600.0
2006-04-19 15:00:00,35.74,35.75,35.53,35.65,415000.0,23.5715,23.5781,23.433,23.5121,415000.0
2006-04-19 15:10:00,35.64,35.9,35.64,35.72,261800.0,23.5055,23.677,23.5055,23.5583,261800.0
2006-04-19 15:20:00,35.72,35.92,35.72,35.89,347600.0,23.5583,23.6902,23.5583,23.6704,347600.0
2006-04-19 15:30:00,35.88,36.06,35.67,35.98,326800.0,23.6638,23.7825,23.5253,23.7298,326800.0
2006-04-19 15:40:00,35.98,36.1,35.85,36.05,518000.0,23.7298,23.8089,23.644,23.7759,518000.0
2006-04-19 15:50:00,36.06,36.1,35.93,35.98,545400.0,23.7825,23.8089,23.6968,23.7298,545400.0
2006-04-20 09:30:00,35.98,35.98,35.27,35.38,553000.0,23.7298,23.7298,23.2615,23.334,553000.0
2006-04-20 09:40:00,35.41,35.52,35.31,35.31,386600.0,23.3538,23.4264,23.2879,23.2879,386600.0
2006-04-20 09:50:00,35.31,35.43,35.13,35.19,290600.0,23.2879,23.367,23.1692,23.2087,290600.0
2006-04-20 10:00:00,35.19,35.35,35.13,35.17,349800.0,23.2087,23.3143,23.1692,23.1955,349800.0
2006-04-20 10:10:00,35.16,35.19,34.71,34.78,573000.0,23.1889,23.2087,22.8922,22.9383,573000.0
2006-04-20 10:20:00,34.66,34.88,34.66,34.8,557200.0,22.8592,23.0043,22.8592,22.9515,557200.0
2006-04-20 10:30:00,34.8,34.81,34.45,34.49,516200.0,22.9515,22.9581,22.7207,22.7471,516200.0
2006-04-20 10:40:00,34.49,34.49,34.06,34.09,523000.0,22.7471,22.7471,22.4635,22.4833,523000.0
2006-04-20 10:50:00,34.05,34.33,34.02,34.33,556400.0,22.4569,22.6415,22.4371,22.6415,556400.0
2006-04-20 11:00:00,34.33,34.35,34.19,34.26,401800.0,22.6415,22.6547,22.5492,22.5954,401800.0
2006-04-20 11:10:00,34.26,34.27,33.96,33.97,519200.0,22.5954,22.602,22.3975,22.4041,519200.0
2006-04-20 11:20:00,33.95,34.13,33.95,34.1,279600.0,22.3909,22.5096,22.3909,22.4898,279600.0
2006-04-20 11:30:00,34.06,34.32,34.06,34.13,356400.0,22.4635,22.6349,22.4635,22.5096,356400.0
2006-04-20 11:40:00,34.13,34.31,34.11,34.26,263200.0,22.5096,22.6283,22.4964,22.5954,263200.0
2006-04-20 11:50:00,34.27,34.34,34.2,34.21,220800.0,22.602,22.6481,22.5558,22.5624,220800.0
2006-04-20 12:00:00,34.21,34.25,34.15,34.17,265200.0,22.5624,22.5888,22.5228,22.536,265200.0
2006-04-20 12:10:00,34.17,34.24,34.06,34.16,208600.0,22.536,22.5822,22.4635,22.5294,208600.0
2006-04-20 12:20:00,34.15,34.18,34.07,34.1,164600.0,22.5228,22.5426,22.4701,22.4898,164600.0
2006-04-20 12:30:00,34.1,34.15,34.07,34.1,220800.0,22.4898,22.5228,22.4701,22.4898,220800.0
2006-04-20 12:40:00,34.1,34.25,34.1,34.19,223600.0,22.4898,22.5888,22.4898,22.5492,223600.0
2006-04-20 12:50:00,34.18,34.4,34.17,34.37,260000.0,22.5426,22.6877,22.536,22.6679,260000.0
2006-04-20 13:00:00,34.38,34.47,34.27,34.29,461400.0,22.6745,22.7339,22.602,22.6152,461400.0
2006-04-20 13:10:00,34.29,34.29,34.13,34.24,178200.0,22.6152,22.6152,22.5096,22.5822,178200.0
2006-04-20 13:20:00,34.22,35.97,34.15,34.2,172400.0,22.569,23.7232,22.5228,22.5558,172400.0
2006-04-20 13:30:00,34.2,34.38,34.19,34.36,200200.0,22.5558,22.6745,22.5492,22.6613,200200.0
2006-04-20 13:40:00,34.37,34.38,34.3,34.37,161200.0,22.6679,22.6745,22.6218,22.6679,161200.0
2006-04-20 13:50:00,34.36,34.43,34.3,34.35,89800.0,22.6613,22.7075,22.6218,22.6547,89800.0
2006-04-20 14:00:00,34.37,34.37,34.2,34.21,141600.0,22.6679,22.6679,22.5558,22.5624,141600.0
2006-04-20 14:10:00,34.21,34.22,34.16,34.19,141400.0,22.5624,22.569,22.5294,22.5492,141400.0
2006-04-20 14:20:00,34.19,34.19,34.06,34.1,209600.0,22.5492,22.5492,22.4635,22.4898,209600.0
2006-04-20 14:30:00,34.12,34.12,34.01,34.02,183000.0,22.503,22.503,22.4305,22.4371,183000.0
2006-04-20 14:40:00,34.02,34.05,33.8,33.89,309600.0,22.4371,22.4569,22.292,22.3513,309600.0
2006-04-20 14:50:00,33.88,33.99,33.88,33.92,131600.0,22.3448,22.4173,22.3448,22.3711,131600.0
2006-04-20 15:00:00,33.92,34.06,33.88,33.97,195000.0,22.3711,22.4635,22.3448,22.4041,195000.0
2006-04-20 15:10:00,33.96,34.01,33.9,33.99,153200.0,22.3975,22.4305,22.3579,22.4173,153200.0
2006-04-20 15:20:00,33.99,34.05,33.92,34.04,168600.0,22.4173,22.4569,22.3711,22.4503,168600.0
2006-04-20 15:30:00,34.02,34.04,33.88,33.94,274800.0,22.4371,22.4503,22.3448,22.3843,274800.0
2006-04-20 15:40:00,33.93,33.95,33.88,33.94,236600.0,22.3777,22.3909,22.3448,22.3843,236600.0
2006-04-20 15:50:00,33.93,33.94,33.83,33.87,446600.0,22.3777,22.3843,22.3118,22.3382,446600.0
2006-04-21 09:30:00,33.88,34.44,33.88,34.12,712200.0,22.3448,22.7141,22.3448,22.503,712200.0
2006-04-21 09:40:00,34.13,34.13,33.87,33.95,525400.0,22.5096,22.5096,22.3382,22.3909,525400.0
2006-04-21 09:50:00,33.95,34.08,33.93,33.99,372000.0,22.3909,22.4767,22.3777,22.4173,372000.0
2006-04-21 10:00:00,33.99,34.3,33.98,34.11,513800.0,22.4173,22.6218,22.4107,22.4964,513800.0
2006-04-21 10:10:00,34.12,34.44,34.1,34.44,464400.0,22.503,22.7141,22.4898,22.7141,464400.0
2006-04-21 10:20:00,34.43,34.44,34.25,34.44,409000.0,22.7075,22.7141,22.5888,22.7141,409000.0
2006-04-21 10:30:00,34.43,34.45,34.27,34.27,260600.0,22.7075,22.7207,22.602,22.602,260600.0
2006-04-21 10:40:00,34.27,34.36,34.19,34.32,276800.0,22.602,22.6613,22.5492,22.6349,276800.0
2006-04-21 10:50:00,34.3,34.36,34.18,34.2,209400.0,22.6218,22.6613,22.5426,22.5558,209400.0
2006-04-21 11:00:00,34.19,34.19,34.07,34.15,375800.0,22.5492,22.5492,22.4701,22.5228,375800.0
2006-04-21 11:10:00,34.17,34.24,34.16,34.22,317200.0,22.536,22.5822,22.5294,22.569,317200.0
2006-04-21 11:20:00,34.23,34.28,34.19,34.21,154000.0,22.5756,22.6086,22.5492,22.5624,154000.0
2006-04-21 11:30:00,34.21,34.29,34.16,34.22,259400.0,22.5624,22.6152,22.5294,22.569,259400.0
2006-04-21 11:40:00,34.22,34.23,34.07,34.08,300200.0,22.569,22.5756,22.4701,22.4767,300200.0
2006-04-21 11:50:00,34.08,34.2,34.06,34.13,244800.0,22.4767,22.5558,22.4635,22.5096,244800.0
2006-04-21 12:00:00,34.15,34.16,34.0,34.07,526600.0,22.5228,22.5294,22.4239,22.4701,526600.0
2006-04-21 12:10:00,34.05,34.07,33.92,33.98,334200.0,22.4569,22.4701,22.3711,22.4107,334200.0
2006-04-21 12:20:00,33.98,34.12,33.97,34.07,253400.0,22.4107,22.503,22.4041,22.4701,253400.0
2006-04-21 12:30:00,34.09,34.16,34.05,34.12,153200.0,22.4833,22.5294,22.4569,22.503,153200.0
2006-04-21 12:40:00,34.14,34.15,34.03,34.03,168000.0,22.5162,22.5228,22.4437,22.4437,168000.0
2006-04-21 12:50:00,34.04,34.04,33.63,33.72,369400.0,22.4503,22.4503,22.1799,22.2392,369400.0
2006-04-21 13:00:00,33.72,33.84,33.71,33.8,392400.0,22.2392,22.3184,22.2326,22.292,392400.0
2006-04-21 13:10:00,33.81,33.96,33.81,33.95,211000.0,22.2986,22.3975,22.2986,22.3909,211000.0
2006-04-21 13:20:00,33.95,34.05,33.91,33.99,177600.0,22.3909,22.4569,22.3645,22.4173,177600.0
2006-04-21 13:30:00,33.99,34.1,33.97,34.08,466400.0,22.4173,22.4898,22.4041,22.4767,466400.0
2006-04-21 13:40:00,34.1,34.1,33.84,33.92,195400.0,22.4898,22.4898,22.3184,22.3711,195400.0
2006-04-21 13:50:00,33.93,33.94,33.82,33.89,175600.0,22.3777,22.3843,22.3052,22.3513,175600.0
2006-04-21 14:00:00,33.9,34.0,33.85,33.88,238600.0,22.3579,22.4239,22.325,22.3448,238600.0
2006-04-21 14:10:00,33.88,33.88,33.63,33.69,199600.0,22.3448,22.3448,22.1799,22.2194,199600.0
2006-04-21 14:20:00,33.68,33.7,33.35,33.49,398000.0,22.2128,22.226,21.9952,22.0875,398000.0
2006-04-21 14:30:00,33.48,33.5,33.34,33.41,321400.0,22.0809,22.0941,21.9886,22.0348,321400.0
2006-04-21 14:40:00,33.41,33.43,33.35,33.42,257200.0,22.0348,22.048,21.9952,22.0414,257200.0
2006-04-21 14:50:00,33.42,33.83,33.35,33.35,143200.0,22.0414,22.3118,21.9952,21.9952,143200.0
2006-04-21 15:00:00,33.35,33.37,33.13,33.16,306400.0,21.9952,22.0084,21.8501,21.8699,306400.0
2006-04-21 15:10:00,33.15,33.26,33.08,33.23,363000.0,21.8633,21.9358,21.8171,21.9161,363000.0
2006-04-21 15:20:00,33.24,33.33,33.24,33.31,206400.0,21.9227,21.982,21.9227,21.9688,206400.0
2006-04-21 15:30:00,33.34,33.39,33.31,33.32,265200.0,21.9886,22.0216,21.9688,21.9754,265200.0
2006-04-21 15:40:00,33.32,33.37,33.27,33.29,305600.0,21.9754,22.0084,21.9424,21.9556,305600.0
2006-04-21 15:50:00,33.29,33.3,33.22,33.26,602200.0,21.9556,21.9622,21.9095,21.9358,602200.0
2006-04-24 09:30:00,33.25,33.34,32.88,32.88,393400.0,21.9293,21.9886,21.6852,21.6852,393400.0
2006-04-24 09:40:00,32.92,32.92,32.56,32.6,440600.0,21.7116,21.7116,21.4742,21.5006,440600.0
2006-04-24 09:50:00,32.6,32.72,32.44,32.48,629800.0,21.5006,21.5797,21.395,21.4214,629800.0
2006-04-24 10:00:00,32.49,32.59,32.41,32.44,419000.0,21.428,21.494,21.3752,21.395,419000.0
2006-04-24 10:10:00,32.47,32.49,32.34,32.46,436600.0,21.4148,21.428,21.3291,21.4082,436600.0
2006-04-24 10:20:00,32.46,32.52,32.43,32.43,268600.0,21.4082,21.4478,21.3884,21.3884,268600.0
2006-04-24 10:30:00,32.43,32.52,32.38,32.47,293800.0,21.3884,21.4478,21.3555,21.4148,293800.0
2006-04-24 10:40:00,32.47,32.52,32.43,32.52,442400.0,21.4148,21.4478,21.3884,21.4478,442400.0
2006-04-24 10:50:00,32.52,32.73,32.49,32.73,337000.0,21.4478,21.5863,21.428,21.5863,337000.0
2006-04-24 11:00:00,32.73,32.8,32.63,32.72,361600.0,21.5863,21.6325,21.5203,21.5797,361600.0
2006-04-24 11:10:00,32.71,32.71,32.55,32.56,257800.0,21.5731,21.5731,21.4676,21.4742,257800.0
2006-04-24 11:20:00,32.56,32.62,32.49,32.54,274400.0,21.4742,21.5137,21.428,21.461,274400.0
2006-04-24 11:30:00,32.57,32.63,32.54,32.6,153200.0,21.4808,21.5203,21.461,21.5006,153200.0
2006-04-24 11:40:00,32.6,32.65,32.55,32.57,238200.0,21.5006,21.5335,21.4676,21.4808,238200.0
2006-04-24 11:50:00,32.56,32.69,32.56,32.68,287400.0,21.4742,21.5599,21.4742,21.5533,287400.0
2006-04-24 12:00:00,32.69,32.74,32.68,32.72,173800.0,21.5599,21.5929,21.5533,21.5797,173800.0
2006-04-24 12:10:00,32.71,32.78,32.68,32.74,217200.0,21.5731,21.6193,21.5533,21.5929,217200.0
2006-04-24 12:20:00,32.74,32.81,32.7,32.74,142600.0,21.5929,21.6391,21.5665,21.5929,142600.0
2006-04-24 12:30:00,32.75,32.88,32.74,32.88,108200.0,21.5995,21.6852,21.5929,21.6852,108200.0
2006-04-24 12:40:00,32.88,33.0,32.88,33.0,104200.0,21.6852,21.7644,21.6852,21.7644,104200.0
2006-04-24 12:50:00,33.0,33.23,32.99,33.23,207200.0,21.7644,21.9161,21.7578,21.9161,207200.0
2006-04-24 13:00:00,33.23,33.36,33.2,33.25,318400.0,21.9161,22.0018,21.8963,21.9293,318400.0
2006-04-24 13:10:00,33.25,33.26,33.06,33.11,285000.0,21.9293,21.9358,21.8039,21.8369,285000.0
2006-04-24 13:20:00,33.11,33.15,33.06,33.06,151600.0,21.8369,21.8633,21.8039,21.8039,151600.0
2006-04-24 13:30:00,33.05,33.06,32.92,32.94,151800.0,21.7973,21.8039,21.7116,21.7248,151800.0
2006-04-24 13:40:00,32.94,33.01,32.9,32.93,123000.0,21.7248,21.771,21.6984,21.7182,123000.0
2006-04-24 13:50:00,32.92,32.98,32.88,32.95,121800.0,21.7116,21.7512,21.6852,21.7314,121800.0
2006-04-24 14:00:00,32.94,32.96,32.86,32.87,94600.0,21.7248,21.738,21.672,21.6786,94600.0
2006-04-24 14:10:00,32.88,32.9,32.84,32.89,152400.0,21.6852,21.6984,21.6588,21.6918,152400.0
2006-04-24 14:20:00,32.88,32.9,32.87,32.88,124000.0,21.6852,21.6984,21.6786,21.6852,124000.0
2006-04-24 14:30:00,32.88,33.05,32.88,33.0,125400.0,21.6852,21.7973,21.6852,21.7644,125400.0
2006-04-24 14:40:00,33.0,33.01,32.98,32.98,123400.0,21.7644,21.771,21.7512,21.7512,123400.0
2006-04-24 14:50:00,32.99,33.05,32.98,32.99,145000.0,21.7578,21.7973,21.7512,21.7578,145000.0
2006-04-24 15:00:00,32.99,33.01,32.97,33.0,107400.0,21.7578,21.771,21.7446,21.7644,107400.0
2006-04-24 15:10:00,33.0,33.01,32.98,33.0,111800.0,21.7644,21.771,21.7512,21.7644,111800.0
2006-04-24 15:20:00,32.99,33.05,32.97,33.02,167200.0,21.7578,21.7973,21.7446,21.7776,167200.0
2006-04-24 15:30:00,33.01,33.1,33.01,33.02,206200.0,21.771,21.8303,21.771,21.7776,206200.0
2006-04-24 15:40:00,33.02,33.03,32.97,32.97,389000.0,21.7776,21.7842,21.7446,21.7446,389000.0
2006-04-24 15:50:00,32.98,33.0,32.93,32.95,483200.0,21.7512,21.7644,21.7182,21.7314,483200.0
2006-04-25 09:30:00,33.8,33.82,33.74,33.79,313400.0,22.292,22.3052,22.2524,22.2854,313400.0
2006-04-25 09:40:00,33.8,34.13,33.77,33.95,422200.0,22.292,22.5096,22.2722,22.3909,422200.0
2006-04-25 09:50:00,33.88,33.92,33.59,33.82,342000.0,22.3448,22.3711,22.1535,22.3052,342000.0
2006-04-25 10:00:00,33.83,33.85,33.63,33.68,305000.0,22.3118,22.325,22.1799,22.2128,305000.0
2006-04-25 10:10:00,33.68,33.74,33.52,33.52,275200.0,22.2128,22.2524,22.1073,22.1073,275200.0
2006-04-25 10:20:00,33.52,33.56,33.2,33.31,265400.0,22.1073,22.1337,21.8963,21.9688,265400.0
2006-04-25 10:30:00,33.31,33.32,33.08,33.1,251800.0,21.9688,21.9754,21.8171,21.8303,251800.0
2006-04-25 10:40:00,33.11,33.21,33.08,33.15,355600.0,21.8369,21.9029,21.8171,21.8633,355600.0
2006-04-25 10:50:00,33.15,33.24,33.08,33.13,343800.0,21.8633,21.9227,21.8171,21.8501,343800.0
2006-04-25 11:00:00,33.13,33.23,33.09,33.09,176200.0,21.8501,21.9161,21.8237,21.8237,176200.0
2006-04-25 11:10:00,33.09,33.12,33.08,33.08,124400.0,21.8237,21.8435,21.8171,21.8171,124400.0
2006-04-25 11:20:00,33.08,33.27,33.08,33.24,145600.0,21.8171,21.9424,21.8171,21.9227,145600.0
2006-04-25 11:30:00,33.25,33.26,33.15,33.16,123400.0,21.9293,21.9358,21.8633,21.8699,123400.0
2006-04-25 11:40:00,33.16,33.18,33.08,33.08,144200.0,21.8699,21.8831,21.8171,21.8171,144200.0
2006-04-25 11:50:00,33.08,33.25,33.04,33.23,166400.0,21.8171,21.9293,21.7908,21.9161,166400.0
2006-04-25 12:00:00,33.23,33.43,33.19,33.27,160400.0,21.9161,22.048,21.8897,21.9424,160400.0
2006-04-25 12:10:00,33.27,33.32,33.22,33.26,159000.0,21.9424,21.9754,21.9095,21.9358,159000.0
2006-04-25 12:20:00,33.26,33.37,33.23,33.29,164800.0,21.9358,22.0084,21.9161,21.9556,164800.0
2006-04-25 12:30:00,33.3,33.31,33.19,33.2,115000.0,21.9622,21.9688,21.8897,21.8963,115000.0
2006-04-25 12:40:00,33.23,33.37,33.22,33.27,107800.0,21.9161,22.0084,21.9095,21.9424,107800.0
2006-04-25 12:50:00,33.29,33.29,33.03,33.07,120800.0,21.9556,21.9556,21.7842,21.8105,120800.0
2006-04-25 13:00:00,33.07,33.13,32.95,32.99,165200.0,21.8105,21.8501,21.7314,21.7578,165200.0
2006-04-25 13:10:00,32.99,32.99,32.8,32.89,219200.0,21.7578,21.7578,21.6325,21.6918,219200.0
2006-04-25 13:20:00,32.9,32.92,32.76,32.81,189600.0,21.6984,21.7116,21.6061,21.6391,189600.0
2006-04-25 13:30:00,32.84,32.94,32.76,32.92,120400.0,21.6588,21.7248,21.6061,21.7116,120400.0
2006-04-25 13:40:00,32.91,32.97,32.91,32.93,83600.0,21.705,21.7446,21.705,21.7182,83600.0
2006-04-25 13:50:00,32.94,33.05,32.91,33.0,107600.0,21.7248,21.7973,21.705,21.7644,107600.0
2006-04-25 14:00:00,32.99,32.99,32.91,32.96,72000.0,21.7578,21.7578,21.705,21.738,72000.0
2006-04-25 14:10:00,32.96,33.05,32.96,32.97,96800.0,21.738,21.7973,21.738,21.7446,96800.0
2006-04-25 14:20:00,32.97,33.13,32.97,33.11,252000.0,21.7446,21.8501,21.7446,21.8369,252000.0
2006-04-25 14:30:00,33.11,33.13,33.06,33.1,133000.0,21.8369,21.8501,21.8039,21.8303,133000.0
2006-04-25 14:40:00,33.1,33.2,33.1,33.18,313400.0,21.8303,21.8963,21.8303,21.8831,313400.0
2006-04-25 14:50:00,33.17,33.22,33.13,33.21,252200.0,21.8765,21.9095,21.8501,21.9029,252200.0
2006-04-25 15:00:00,33.21,33.24,33.18,33.2,223600.0,21.9029,21.9227,21.8831,21.8963,223600.0
2006-04-25 15:10:00,33.19,33.2,33.1,33.2,298800.0,21.8897,21.8963,21.8303,21.8963,298800.0
2006-04-25 15:20:00,33.2,33.24,33.16,33.22,236800.0,21.8963,21.9227,21.8699,21.9095,236800.0
2006-04-25 15:30:00,33.21,33.3,33.21,33.23,144400.0,21.9029,21.9622,21.9029,21.9161,144400.0
2006-04-25 15:40:00,33.22,33.32,33.22,33.32,357400.0,21.9095,21.9754,21.9095,21.9754,357400.0
2006-04-25 15:50:00,33.32,33.5,33.31,33.47,649800.0,21.9754,22.0941,21.9688,22.0743,649800.0
2006-04-26 09:30:00,33.45,33.74,33.4,33.72,266800.0,22.0612,22.2524,22.0282,22.2392,266800.0
2006-04-26 09:40:00,33.72,33.91,33.67,33.91,320600.0,22.2392,22.3645,22.2063,22.3645,320600.0
2006-04-26 09:50:00,33.91,34.18,33.88,33.97,391200.0,22.3645,22.5426,22.3448,22.4041,391200.0
2006-04-26 10:00:00,33.94,33.95,33.71,33.8,532600.0,22.3843,22.3909,22.2326,22.292,532600.0
2006-04-26 10:10:00,33.8,33.99,33.75,33.91,269800.0,22.292,22.4173,22.259,22.3645,269800.0
2006-04-26 10:20:00,33.91,33.96,33.82,33.82,353800.0,22.3645,22.3975,22.3052,22.3052,353800.0
2006-04-26 10:30:00,33.8,33.8,33.38,33.38,364000.0,22.292,22.292,22.015,22.015,364000.0
2006-04-26 10:40:00,33.38,33.48,33.31,33.46,315200.0,22.015,22.0809,21.9688,22.0678,315200.0
2006-04-26 10:50:00,33.46,33.62,33.43,33.56,241800.0,22.0678,22.1733,22.048,22.1337,241800.0
2006-04-26 11:00:00,33.56,33.67,33.45,33.67,231400.0,22.1337,22.2063,22.0612,22.2063,231400.0
2006-04-26 11:10:00,33.67,33.74,33.62,33.63,211200.0,22.2063,22.2524,22.1733,22.1799,211200.0
2006-04-26 11:20:00,33.63,33.66,33.47,33.54,185400.0,22.1799,22.1997,22.0743,22.1205,185400.0
2006-04-26 11:30:00,33.52,33.58,33.41,33.58,172600.0,22.1073,22.1469,22.0348,22.1469,172600.0
2006-04-26 11:40:00,33.57,33.61,33.51,33.52,217800.0,22.1403,22.1667,22.1007,22.1073,217800.0
2006-04-26 11:50:00,33.53,33.69,33.51,33.6,242400.0,22.1139,22.2194,22.1007,22.1601,242400.0
2006-04-26 12:00:00,33.59,33.68,33.52,33.54,143200.0,22.1535,22.2128,22.1073,22.1205,143200.0
2006-04-26 12:10:00,33.55,33.62,33.52,33.54,97000.0,22.1271,22.1733,22.1073,22.1205,97000.0
2006-04-26 12:20:00,33.55,33.61,33.52,33.6,196400.0,22.1271,22.1667,22.1073,22.1601,196400.0
2006-04-26 12:30:00,33.6,33.7,33.56,33.68,795000.0,22.1601,22.226,22.1337,22.2128,795000.0
2006-04-26 12:40:00,33.68,33.77,33.66,33.68,201000.0,22.2128,22.2722,22.1997,22.2128,201000.0
2006-04-26 12:50:00,33.68,33.68,33.6,33.63,111000.0,22.2128,22.2128,22.1601,22.1799,111000.0
2006-04-26 13:00:00,33.63,33.76,33.63,33.71,82000.0,22.1799,22.2656,22.1799,22.2326,82000.0
2006-04-26 13:10:00,33.71,33.76,33.65,33.65,99400.0,22.2326,22.2656,22.1931,22.1931,99400.0
2006-04-26 13:20:00,33.66,33.73,33.6,33.62,479400.0,22.1997,22.2458,22.1601,22.1733,479400.0
2006-04-26 13:30:00,33.63,33.65,33.58,33.6,105000.0,22.1799,22.1931,22.1469,22.1601,105000.0
2006-04-26 13:40:00,33.6,33.61,33.54,33.6,93400.0,22.1601,22.1667,22.1205,22.1601,93400.0
2006-04-26 13:50:00,33.6,33.6,33.52,33.52,57200.0,22.1601,22.1601,22.1073,22.1073,57200.0
2006-04-26 14:00:00,33.52,33.53,33.42,33.44,140200.0,22.1073,22.1139,22.0414,22.0546,140200.0
2006-04-26 14:10:00,33.44,33.55,33.44,33.46,140800.0,22.0546,22.1271,22.0546,22.0678,140800.0
2006-04-26 14:20:00,33.46,33.46,33.34,33.37,203200.0,22.0678,22.0678,21.9886,22.0084,203200.0
2006-04-26 14:30:00,33.38,33.44,33.32,33.36,123800.0,22.015,22.0546,21.9754,22.0018,123800.0
2006-04-26 14:40:00,33.36,33.38,33.3,33.31,94200.0,22.0018,22.015,21.9622,21.9688,94200.0
2006-04-26 14:50:00,33.31,33.32,33.06,33.09,265400.0,21.9688,21.9754,21.8039,21.8237,265400.0
2006-04-26 15:00:00,33.09,33.17,33.03,33.1,195400.0,21.8237,21.8765,21.7842,21.8303,195400.0
2006-04-26 15:10:00,33.1,33.1,32.88,32.92,191800.0,21.8303,21.8303,21.6852,21.7116,191800.0
2006-04-26 15:20:00,32.91,32.92,32.77,32.79,226800.0,21.705,21.7116,21.6127,21.6259,226800.0
2006-04-26 15:30:00,32.78,32.8,32.55,32.7,471600.0,21.6193,21.6325,21.4676,21.5665,471600.0
2006-04-26 15:40:00,32.7,32.8,32.69,32.76,304400.0,21.5665,21.6325,21.5599,21.6061,304400.0
2006-04-26 15:50:00,32.76,32.79,32.73,32.79,348000.0,21.6061,21.6259,21.5863,21.6259,348000.0
2006-04-27 09:30:00,31.82,31.82,31.6,31.6,7600.0,20.9861,20.9861,20.841,20.841,7600.0
2006-04-27 09:40:00,31.6,31.6,30.5,31.1,1271600.0,20.841,20.841,20.1156,20.5113,1271600.0
2006-04-27 09:50:00,31.09,31.88,31.08,31.59,850400.0,20.5047,21.0257,20.4981,20.8344,850400.0
2006-04-27 10:00:00,31.63,32.31,31.59,32.27,613400.0,20.8608,21.3093,20.8344,21.2829,613400.0
2006-04-27 10:10:00,32.25,32.43,32.13,32.31,464200.0,21.2697,21.3884,21.1906,21.3093,464200.0
2006-04-27 10:20:00,32.31,32.31,32.0,32.01,379200.0,21.3093,21.3093,21.1048,21.1114,379200.0
2006-04-27 10:30:00,32.01,32.02,31.75,31.82,462200.0,21.1114,21.118,20.94,20.9861,462200.0
2006-04-27 10:40:00,31.82,32.0,31.8,31.97,299400.0,20.9861,21.1048,20.9729,21.0851,299400.0
2006-04-27 10:50:00,31.99,32.18,31.98,32.15,237600.0,21.0982,21.2236,21.0917,21.2038,237600.0
2006-04-27 11:00:00,32.15,32.5,32.15,32.49,528800.0,21.2038,21.4346,21.2038,21.428,528800.0
2006-04-27 11:10:00,32.48,32.67,32.42,32.5,407400.0,21.4214,21.5467,21.3818,21.4346,407400.0
2006-04-27 11:20:00,32.5,32.63,32.49,32.55,264000.0,21.4346,21.5203,21.428,21.4676,264000.0
2006-04-27 11:30:00,32.54,32.54,32.38,32.44,487000.0,21.461,21.461,21.3555,21.395,487000.0
2006-04-27 11:40:00,32.45,32.51,31.63,32.49,406400.0,21.4016,21.4412,20.8608,21.428,406400.0
2006-04-27 11:50:00,32.49,32.49,32.41,32.45,237800.0,21.428,21.428,21.3752,21.4016,237800.0
2006-04-27 12:00:00,32.46,32.73,32.46,32.59,221400.0,21.4082,21.5863,21.4082,21.494,221400.0
2006-04-27 12:10:00,32.59,32.59,32.45,32.48,138000.0,21.494,21.494,21.4016,21.4214,138000.0
2006-04-27 12:20:00,32.48,32.48,32.36,32.4,108800.0,21.4214,21.4214,21.3423,21.3687,108800.0
2006-04-27 12:30:00,32.4,32.42,32.3,32.34,212400.0,21.3687,21.3818,21.3027,21.3291,212400.0
2006-04-27 12:40:00,32.34,32.34,32.0,32.0,255800.0,21.3291,21.3291,21.1048,21.1048,255800.0
2006-04-27 12:50:00,32.01,32.15,31.96,32.15,275800.0,21.1114,21.2038,21.0785,21.2038,275800.0
2006-04-27 13:00:00,32.15,32.15,31.89,31.91,199400.0,21.2038,21.2038,21.0323,21.0455,199400.0
2006-04-27 13:10:00,31.92,31.93,31.68,31.69,182600.0,21.0521,21.0587,20.8938,20.9004,182600.0
2006-04-27 13:20:00,31.68,31.7,31.53,31.63,262400.0,20.8938,20.907,20.7949,20.8608,262400.0
2006-04-27 13:30:00,31.63,31.63,31.5,31.57,249000.0,20.8608,20.8608,20.7751,20.8212,249000.0
2006-04-27 13:40:00,31.57,31.74,31.53,31.72,209600.0,20.8212,20.9334,20.7949,20.9202,209600.0
2006-04-27 13:50:00,31.73,31.91,31.69,31.69,126000.0,20.9268,21.0455,20.9004,20.9004,126000.0
2006-04-27 14:00:00,31.69,31.78,31.64,31.75,179800.0,20.9004,20.9597,20.8674,20.94,179800.0
2006-04-27 14:10:00,31.75,31.84,31.73,31.76,205400.0,20.94,20.9993,20.9268,20.9466,205400.0
2006-04-27 14:20:00,31.77,31.78,31.67,31.7,140400.0,20.9532,20.9597,20.8872,20.907,140400.0
2006-04-27 14:30:00,31.7,31.72,31.56,31.63,150200.0,20.907,20.9202,20.8147,20.8608,150200.0
2006-04-27 14:40:00,31.61,31.69,31.6,31.63,129000.0,20.8476,20.9004,20.841,20.8608,129000.0
2006-04-27 14:50:00,31.64,31.77,31.59,31.59,82800.0,20.8674,20.9532,20.8344,20.8344,82800.0
2006-04-27 15:00:00,31.6,31.7,31.59,31.63,80600.0,20.841,20.907,20.8344,20.8608,80600.0
2006-04-27 15:10:00,31.63,31.71,31.56,31.68,149000.0,20.8608,20.9136,20.8147,20.8938,149000.0
2006-04-27 15:20:00,31.69,31.71,31.5,31.51,179000.0,20.9004,20.9136,20.7751,20.7817,179000.0
2006-04-27 15:30:00,31.5,31.54,31.42,31.5,266200.0,20.7751,20.8015,20.7223,20.7751,266200.0
2006-04-27 15:40:00,31.5,31.82,31.5,31.78,564600.0,20.7751,20.9861,20.7751,20.9597,564600.0
2006-04-27 15:50:00,31.79,31.79,31.61,31.65,333000.0,20.9663,20.9663,20.8476,20.874,333000.0
2006-04-28 09:30:00,32.1,32.45,32.07,32.31,752600.0,21.1708,21.4016,21.151,21.3093,752600.0
2006-04-28 09:40:00,32.31,32.37,32.08,32.18,339800.0,21.3093,21.3489,21.1576,21.2236,339800.0
2006-04-28 09:50:00,32.16,32.27,32.02,32.23,305000.0,21.2104,21.2829,21.118,21.2565,305000.0
2006-04-28 10:00:00,32.22,32.42,32.22,32.38,298000.0,21.2499,21.3818,21.2499,21.3555,298000.0
2006-04-28 10:10:00,32.38,32.56,32.33,32.47,336400.0,21.3555,21.4742,21.3225,21.4148,336400.0
2006-04-28 10:20:00,32.47,32.71,32.47,32.67,310000.0,21.4148,21.5731,21.4148,21.5467,310000.0
2006-04-28 10:30:00,32.69,32.69,32.54,32.58,463800.0,21.5599,21.5599,21.461,21.4874,463800.0
2006-04-28 10:40:00,32.58,32.71,32.58,32.7,326000.0,21.4874,21.5731,21.4874,21.5665,326000.0
2006-04-28 10:50:00,32.71,32.84,32.68,32.82,317600.0,21.5731,21.6588,21.5533,21.6457,317600.0
2006-04-28 11:00:00,32.82,32.99,32.8,32.93,247400.0,21.6457,21.7578,21.6325,21.7182,247400.0
2006-04-28 11:10:00,32.94,32.95,32.85,32.86,198000.0,21.7248,21.7314,21.6654,21.672,198000.0
2006-04-28 11:20:00,32.85,32.87,32.79,32.83,221800.0,21.6654,21.6786,21.6259,21.6522,221800.0
2006-04-28 11:30:00,32.83,32.96,32.79,32.92,190400.0,21.6522,21.738,21.6259,21.7116,190400.0
2006-04-28 11:40:00,32.93,32.95,32.8,32.87,162400.0,21.7182,21.7314,21.6325,21.6786,162400.0
2006-04-28 11:50:00,32.88,32.95,32.53,32.91,136600.0,21.6852,21.7314,21.4544,21.705,136600.0
2006-04-28 12:00:00,32.92,32.94,32.77,32.77,190800.0,21.7116,21.7248,21.6127,21.6127,190800.0
2006-04-28 12:10:00,32.78,32.8,32.7,32.73,163800.0,21.6193,21.6325,21.5665,21.5863,163800.0
2006-04-28 12:20:00,32.73,32.73,32.63,32.68,179000.0,21.5863,21.5863,21.5203,21.5533,179000.0
2006-04-28 12:30:00,32.68,32.73,32.52,32.73,327200.0,21.5533,21.5863,21.4478,21.5863,327200.0
2006-04-28 12:40:00,32.73,32.74,32.66,32.68,190600.0,21.5863,21.5929,21.5401,21.5533,190600.0
2006-04-28 12:50:00,32.68,32.73,32.67,32.73,115000.0,21.5533,21.5863,21.5467,21.5863,115000.0
2006-04-28 13:00:00,32.73,32.85,32.73,32.85,130600.0,21.5863,21.6654,21.5863,21.6654,130600.0
2006-04-28 13:10:00,32.85,32.89,32.8,32.85,98800.0,21.6654,21.6918,21.6325,21.6654,98800.0
2006-04-28 13:20:00,32.85,32.9,32.65,32.88,209200.0,21.6654,21.6984,21.5335,21.6852,209200.0
2006-04-28 13:30:00,32.88,32.88,32.75,32.75,157000.0,21.6852,21.6852,21.5995,21.5995,157000.0
2006-04-28 13:40:00,32.77,32.77,32.66,32.66,130200.0,21.6127,21.6127,21.5401,21.5401,130200.0
2006-04-28 13:50:00,32.66,32.72,32.54,32.55,200600.0,21.5401,21.5797,21.461,21.4676,200600.0
2006-04-28 14:00:00,32.54,32.57,32.45,32.46,170600.0,21.461,21.4808,21.4016,21.4082,170600.0
2006-04-28 14:10:00,32.46,32.56,32.43,32.52,125400.0,21.4082,21.4742,21.3884,21.4478,125400.0
2006-04-28 14:20:00,32.52,32.54,32.38,32.45,144400.0,21.4478,21.461,21.3555,21.4016,144400.0
2006-04-28 14:30:00,32.45,32.49,32.43,32.46,98600.0,21.4016,21.428,21.3884,21.4082,98600.0
2006-04-28 14:40:00,32.45,32.47,32.38,32.38,137200.0,21.4016,21.4148,21.3555,21.3555,137200.0
2006-04-28 14:50:00,32.38,32.38,32.32,32.36,130000.0,21.3555,21.3555,21.3159,21.3423,130000.0
2006-04-28 15:00:00,32.35,32.36,32.32,32.35,138600.0,21.3357,21.3423,21.3159,21.3357,138600.0
2006-04-28 15:10:00,32.34,32.37,32.27,32.37,171400.0,21.3291,21.3489,21.2829,21.3489,171400.0
2006-04-28 15:20:00,32.36,32.4,32.31,32.35,150400.0,21.3423,21.3687,21.3093,21.3357,150400.0
2006-04-28 15:30:00,32.37,32.38,32.36,32.37,190000.0,21.3489,21.3555,21.3423,21.3489,190000.0
2006-04-28 15:40:00,32.37,32.37,32.29,32.35,319200.0,21.3489,21.3489,21.2961,21.3357,319200.0
2006-04-28 15:50:00,32.35,32.38,32.26,32.3,646600.0,21.3357,21.3555,21.2763,21.3027,646600.0
2006-05-01 09:30:00,32.95,32.99,32.79,32.88,284400.0,21.7314,21.7578,21.6259,21.6852,284400.0
2006-05-01 09:40:00,32.87,33.1,32.81,33.09,282000.0,21.6786,21.8303,21.6391,21.8237,282000.0
2006-05-01 09:50:00,33.1,33.13,32.83,32.98,332400.0,21.8303,21.8501,21.6522,21.7512,332400.0
2006-05-01 10:00:00,32.98,33.01,32.84,33.01,189200.0,21.7512,21.771,21.6588,21.771,189200.0
2006-05-01 10:10:00,33.02,33.06,32.91,32.99,185600.0,21.7776,21.8039,21.705,21.7578,185600.0
2006-05-01 10:20:00,32.98,33.08,32.88,33.06,164200.0,21.7512,21.8171,21.6852,21.8039,164200.0
2006-05-01 10:30:00,33.06,33.13,32.98,33.0,142800.0,21.8039,21.8501,21.7512,21.7644,142800.0
2006-05-01 10:40:00,33.01,33.08,32.98,33.06,114000.0,21.771,21.8171,21.7512,21.8039,114000.0
2006-05-01 10:50:00,33.06,33.19,33.02,33.13,120400.0,21.8039,21.8897,21.7776,21.8501,120400.0
2006-05-01 11:00:00,33.1,33.12,33.0,33.0,145200.0,21.8303,21.8435,21.7644,21.7644,145200.0
2006-05-01 11:10:00,33.0,33.06,32.93,33.06,92400.0,21.7644,21.8039,21.7182,21.8039,92400.0
2006-05-01 11:20:00,33.05,33.06,32.99,33.01,134200.0,21.7973,21.8039,21.7578,21.771,134200.0
2006-05-01 11:30:00,32.99,33.16,32.98,33.13,115600.0,21.7578,21.8699,21.7512,21.8501,115600.0
2006-05-01 11:40:00,33.13,33.25,33.11,33.21,172000.0,21.8501,21.9293,21.8369,21.9029,172000.0
2006-05-01 11:50:00,33.21,33.21,33.11,33.14,116800.0,21.9029,21.9029,21.8369,21.8567,116800.0
2006-05-01 12:00:00,33.13,33.14,32.93,32.93,140400.0,21.8501,21.8567,21.7182,21.7182,140400.0
2006-05-01 12:10:00,32.95,32.99,32.91,32.92,105200.0,21.7314,21.7578,21.705,21.7116,105200.0
2006-05-01 12:20:00,32.93,32.93,32.83,32.85,99200.0,21.7182,21.7182,21.6522,21.6654,99200.0
2006-05-01 12:30:00,32.85,32.94,32.81,32.9,112200.0,21.6654,21.7248,21.6391,21.6984,112200.0
2006-05-01 12:40:00,32.9,32.91,32.84,32.86,93400.0,21.6984,21.705,21.6588,21.672,93400.0
2006-05-01 12:50:00,32.86,32.87,32.79,32.79,303000.0,21.672,21.6786,21.6259,21.6259,303000.0
2006-05-01 13:00:00,32.8,32.84,32.74,32.79,116600.0,21.6325,21.6588,21.5929,21.6259,116600.0
2006-05-01 13:10:00,32.77,32.97,32.77,32.93,100600.0,21.6127,21.7446,21.6127,21.7182,100600.0
2006-05-01 13:20:00,32.93,33.0,32.9,32.99,86200.0,21.7182,21.7644,21.6984,21.7578,86200.0
2006-05-01 13:30:00,32.98,33.02,32.9,32.91,283200.0,21.7512,21.7776,21.6984,21.705,283200.0
2006-05-01 13:40:00,32.91,32.93,32.87,32.88,78800.0,21.705,21.7182,21.6786,21.6852,78800.0
2006-05-01 13:50:00,32.88,32.92,32.85,32.88,98800.0,21.6852,21.7116,21.6654,21.6852,98800.0
2006-05-01 14:00:00,32.88,32.9,32.86,32.88,67800.0,21.6852,21.6984,21.672,21.6852,67800.0
2006-05-01 14:10:00,32.88,32.92,32.82,32.84,137000.0,21.6852,21.7116,21.6457,21.6588,137000.0
2006-05-01 14:20:00,32.84,32.9,32.84,32.9,75000.0,21.6588,21.6984,21.6588,21.6984,75000.0
2006-05-01 14:30:00,32.9,32.93,32.82,32.83,124600.0,21.6984,21.7182,21.6457,21.6522,124600.0
2006-05-01 14:40:00,32.84,32.91,32.83,32.88,68000.0,21.6588,21.705,21.6522,21.6852,68000.0
2006-05-01 14:50:00,32.88,32.91,32.86,32.87,100200.0,21.6852,21.705,21.672,21.6786,100200.0
2006-05-01 15:00:00,32.88,32.92,32.85,32.91,82400.0,21.6852,21.7116,21.6654,21.705,82400.0
2006-05-01 15:10:00,32.91,32.94,32.83,32.83,153000.0,21.705,21.7248,21.6522,21.6522,153000.0
2006-05-01 15:20:00,32.83,32.84,32.66,32.7,184800.0,21.6522,21.6588,21.5401,21.5665,184800.0
2006-05-01 15:30:00,32.7,32.7,32.57,32.6,292200.0,21.5665,21.5665,21.4808,21.5006,292200.0
2006-05-01 15:40:00,32.6,32.75,32.59,32.74,302200.0,21.5006,21.5995,21.494,21.5929,302200.0
2006-05-01 15:50:00,32.74,32.77,32.67,32.7,291600.0,21.5929,21.6127,21.5467,21.5665,291600.0
2006-05-02 09:30:00,32.9,32.93,32.58,32.58,221000.0,21.6984,21.7182,21.4874,21.4874,221000.0
2006-05-02 09:40:00,32.58,32.67,32.32,32.42,319000.0,21.4874,21.5467,21.3159,21.3818,319000.0
2006-05-02 09:50:00,32.47,32.65,32.41,32.47,172600.0,21.4148,21.5335,21.3752,21.4148,172600.0
2006-05-02 10:00:00,32.48,32.59,32.35,32.43,199800.0,21.4214,21.494,21.3357,21.3884,199800.0
2006-05-02 10:10:00,32.44,32.53,32.44,32.51,415400.0,21.395,21.4544,21.395,21.4412,415400.0
2006-05-02 10:20:00,32.51,32.63,32.51,32.59,248400.0,21.4412,21.5203,21.4412,21.494,248400.0
2006-05-02 10:30:00,32.6,32.69,32.52,32.62,228800.0,21.5006,21.5599,21.4478,21.5137,228800.0
2006-05-02 10:40:00,32.62,32.63,32.57,32.6,132800.0,21.5137,21.5203,21.4808,21.5006,132800.0
2006-05-02 10:50:00,32.6,32.69,32.58,32.58,165200.0,21.5006,21.5599,21.4874,21.4874,165200.0
2006-05-02 11:00:00,32.6,32.62,32.49,32.51,215600.0,21.5006,21.5137,21.428,21.4412,215600.0
2006-05-02 11:10:00,32.52,32.55,32.29,32.33,134400.0,21.4478,21.4676,21.2961,21.3225,134400.0
2006-05-02 11:20:00,32.31,32.38,32.31,32.35,237200.0,21.3093,21.3555,21.3093,21.3357,237200.0
2006-05-02 11:30:00,32.35,32.43,32.32,32.37,260200.0,21.3357,21.3884,21.3159,21.3489,260200.0
2006-05-02 11:40:00,32.35,32.36,32.24,32.26,170600.0,21.3357,21.3423,21.2631,21.2763,170600.0
2006-05-02 11:50:00,32.27,32.27,32.13,32.15,112200.0,21.2829,21.2829,21.1906,21.2038,112200.0
2006-05-02 12:00:00,32.15,32.17,31.86,31.87,259400.0,21.2038,21.217,21.0125,21.0191,259400.0
2006-05-02 12:10:00,31.86,31.95,31.83,31.92,127000.0,21.0125,21.0719,20.9927,21.0521,127000.0
2006-05-02 12:20:00,31.93,32.0,31.92,31.95,150600.0,21.0587,21.1048,21.0521,21.0719,150600.0
2006-05-02 12:30:00,31.95,32.1,31.88,32.0,239000.0,21.0719,21.1708,21.0257,21.1048,239000.0
2006-05-02 12:40:00,32.0,32.01,31.92,31.98,95800.0,21.1048,21.1114,21.0521,21.0917,95800.0
2006-05-02 12:50:00,31.98,32.02,31.95,32.02,253000.0,21.0917,21.118,21.0719,21.118,253000.0
2006-05-02 13:00:00,32.02,32.2,31.99,32.17,200000.0,21.118,21.2367,21.0982,21.217,200000.0
2006-05-02 13:10:00,32.17,32.24,32.03,32.23,183800.0,21.217,21.2631,21.1246,21.2565,183800.0
2006-05-02 13:20:00,32.22,32.25,32.15,32.25,175800.0,21.2499,21.2697,21.2038,21.2697,175800.0
2006-05-02 13:30:00,32.22,32.35,32.22,32.33,220200.0,21.2499,21.3357,21.2499,21.3225,220200.0
2006-05-02 13:40:00,32.33,32.47,32.31,32.32,216800.0,21.3225,21.4148,21.3093,21.3159,216800.0
2006-05-02 13:50:00,32.32,32.5,32.27,32.47,325600.0,21.3159,21.4346,21.2829,21.4148,325600.0
2006-05-02 14:00:00,32.43,32.66,32.43,32.54,656600.0,21.3884,21.5401,21.3884,21.461,656600.0
2006-05-02 14:10:00,32.55,32.57,32.52,32.52,430200.0,21.4676,21.4808,21.4478,21.4478,430200.0
2006-05-02 14:20:00,32.55,32.57,32.52,32.55,216400.0,21.4676,21.4808,21.4478,21.4676,216400.0
2006-05-02 14:30:00,32.56,32.56,32.42,32.47,199000.0,21.4742,21.4742,21.3818,21.4148,199000.0
2006-05-02 14:40:00,32.48,32.48,32.32,32.32,145600.0,21.4214,21.4214,21.3159,21.3159,145600.0
2006-05-02 14:50:00,32.32,32.35,32.29,32.34,211600.0,21.3159,21.3357,21.2961,21.3291,211600.0
2006-05-02 15:00:00,32.34,32.35,32.3,32.33,69400.0,21.3291,21.3357,21.3027,21.3225,69400.0
2006-05-02 15:10:00,32.32,32.4,32.31,32.38,139200.0,21.3159,21.3687,21.3093,21.3555,139200.0
2006-05-02 15:20:00,32.38,32.45,32.38,32.41,106000.0,21.3555,21.4016,21.3555,21.3752,106000.0
2006-05-02 15:30:00,32.4,32.41,32.38,32.4,194200.0,21.3687,21.3752,21.3555,21.3687,194200.0
2006-05-02 15:40:00,32.4,32.4,32.33,32.37,174400.0,21.3687,21.3687,21.3225,21.3489,174400.0
2006-05-02 15:50:00,32.37,32.4,32.32,32.38,486400.0,21.3489,21.3687,21.3159,21.3555,486400.0
2006-05-03 09:30:00,32.5,32.66,32.22,32.33,416800.0,21.4346,21.5401,21.2499,21.3225,416800.0
2006-05-03 09:40:00,32.28,32.31,31.98,32.06,315400.0,21.2895,21.3093,21.0917,21.1444,315400.0
2006-05-03 09:50:00,32.09,32.12,31.8,31.93,193400.0,21.1642,21.184,20.9729,21.0587,193400.0
2006-05-03 10:00:00,31.92,31.95,31.79,31.9,186400.0,21.0521,21.0719,20.9663,21.0389,186400.0
2006-05-03 10:10:00,31.89,31.89,31.68,31.75,258000.0,21.0323,21.0323,20.8938,20.94,258000.0
2006-05-03 10:20:00,31.74,31.88,31.74,31.88,211000.0,20.9334,21.0257,20.9334,21.0257,211000.0
2006-05-03 10:30:00,31.88,31.88,31.47,31.47,390600.0,21.0257,21.0257,20.7553,20.7553,390600.0
2006-05-03 10:40:00,31.48,31.6,31.32,31.41,267800.0,20.7619,20.841,20.6564,20.7157,267800.0
2006-05-03 10:50:00,31.42,31.43,31.35,31.38,188200.0,20.7223,20.7289,20.6762,20.6959,188200.0
2006-05-03 11:00:00,31.38,31.57,31.34,31.49,223400.0,20.6959,20.8212,20.6696,20.7685,223400.0
2006-05-03 11:10:00,31.5,31.55,31.46,31.49,129400.0,20.7751,20.8081,20.7487,20.7685,129400.0
2006-05-03 11:20:00,31.49,31.61,31.48,31.59,201000.0,20.7685,20.8476,20.7619,20.8344,201000.0
2006-05-03 11:30:00,31.58,31.63,31.52,31.56,216000.0,20.8278,20.8608,20.7883,20.8147,216000.0
2006-05-03 11:40:00,31.56,31.68,31.5,31.61,186800.0,20.8147,20.8938,20.7751,20.8476,186800.0
2006-05-03 11:50:00,31.6,31.71,31.59,31.71,262800.0,20.841,20.9136,20.8344,20.9136,262800.0
2006-05-03 12:00:00,31.71,31.71,31.56,31.58,117200.0,20.9136,20.9136,20.8147,20.8278,117200.0
2006-05-03 12:10:00,31.58,31.7,31.57,31.68,112800.0,20.8278,20.907,20.8212,20.8938,112800.0
2006-05-03 12:20:00,31.7,31.74,31.65,31.67,286800.0,20.907,20.9334,20.874,20.8872,286800.0
2006-05-03 12:30:00,31.69,31.7,31.56,31.7,119400.0,20.9004,20.907,20.8147,20.907,119400.0
2006-05-03 12:40:00,31.7,31.74,31.61,31.63,149400.0,20.907,20.9334,20.8476,20.8608,149400.0
2006-05-03 12:50:00,31.63,31.63,31.53,31.6,136200.0,20.8608,20.8608,20.7949,20.841,136200.0
2006-05-03 13:00:00,31.58,31.84,31.58,31.84,187000.0,20.8278,20.9993,20.8278,20.9993,187000.0
2006-05-03 13:10:00,31.84,31.86,31.6,31.63,123800.0,20.9993,21.0125,20.841,20.8608,123800.0
2006-05-03 13:20:00,31.63,31.63,31.58,31.62,105800.0,20.8608,20.8608,20.8278,20.8542,105800.0
2006-05-03 13:30:00,31.61,31.68,31.59,31.65,123800.0,20.8476,20.8938,20.8344,20.874,123800.0
2006-05-03 13:40:00,31.65,31.72,31.59,31.62,236200.0,20.874,20.9202,20.8344,20.8542,236200.0
2006-05-03 13:50:00,31.62,31.65,31.54,31.65,178000.0,20.8542,20.874,20.8015,20.874,178000.0
2006-05-03 14:00:00,31.65,31.65,31.48,31.48,167800.0,20.874,20.874,20.7619,20.7619,167800.0
2006-05-03 14:10:00,31.47,31.52,31.39,31.43,139200.0,20.7553,20.7883,20.7025,20.7289,139200.0
2006-05-03 14:20:00,31.43,31.52,31.38,31.41,163200.0,20.7289,20.7883,20.6959,20.7157,163200.0
2006-05-03 14:30:00,31.41,31.52,31.4,31.49,105400.0,20.7157,20.7883,20.7091,20.7685,105400.0
2006-05-03 14:40:00,31.49,31.5,31.35,31.35,128000.0,20.7685,20.7751,20.6762,20.6762,128000.0
2006-05-03 14:50:00,31.35,31.39,31.34,31.36,156000.0,20.6762,20.7025,20.6696,20.6827,156000.0
2006-05-03 15:00:00,31.38,31.48,31.36,31.47,134600.0,20.6959,20.7619,20.6827,20.7553,134600.0
2006-05-03 15:10:00,31.48,31.52,31.43,31.5,151800.0,20.7619,20.7883,20.7289,20.7751,151800.0
2006-05-03 15:20:00,31.5,31.51,31.4,31.4,302000.0,20.7751,20.7817,20.7091,20.7091,302000.0
2006-05-03 15:30:00,31.41,31.61,31.4,31.6,245200.0,20.7157,20.8476,20.7091,20.841,245200.0
2006-05-03 15:40:00,31.61,31.67,31.57,31.58,215800.0,20.8476,20.8872,20.8212,20.8278,215800.0
2006-05-03 15:50:00,31.59,31.65,31.57,31.6,234000.0,20.8344,20.874,20.8212,20.841,234000.0
2006-05-04 09:30:00,32.08,32.25,32.0,32.09,545800.0,21.1576,21.2697,21.1048,21.1642,545800.0
2006-05-04 09:40:00,32.08,32.17,31.77,32.09,557200.0,21.1576,21.217,20.9532,21.1642,557200.0
2006-05-04 09:50:00,32.1,32.22,31.96,32.19,410400.0,21.1708,21.2499,21.0785,21.2302,410400.0
2006-05-04 10:00:00,32.19,32.5,32.17,32.47,435400.0,21.2302,21.4346,21.217,21.4148,435400.0
2006-05-04 10:10:00,32.47,32.63,32.43,32.47,427600.0,21.4148,21.5203,21.3884,21.4148,427600.0
2006-05-04 10:20:00,32.45,32.57,32.44,32.55,231600.0,21.4016,21.4808,21.395,21.4676,231600.0
2006-05-04 10:30:00,32.55,32.87,32.54,32.8,443600.0,21.4676,21.6786,21.461,21.6325,443600.0
2006-05-04 10:40:00,32.79,32.9,32.77,32.84,333800.0,21.6259,21.6984,21.6127,21.6588,333800.0
2006-05-04 10:50:00,32.85,33.23,32.84,33.1,431800.0,21.6654,21.9161,21.6588,21.8303,431800.0
2006-05-04 11:00:00,33.1,33.29,33.05,33.24,347000.0,21.8303,21.9556,21.7973,21.9227,347000.0
2006-05-04 11:10:00,33.23,33.31,33.13,33.26,426400.0,21.9161,21.9688,21.8501,21.9358,426400.0
2006-05-04 11:20:00,33.26,33.48,33.21,33.42,218600.0,21.9358,22.0809,21.9029,22.0414,218600.0
2006-05-04 11:30:00,33.42,33.66,33.41,33.59,326200.0,22.0414,22.1997,22.0348,22.1535,326200.0
2006-05-04 11:40:00,33.58,33.83,33.57,33.59,398200.0,22.1469,22.3118,22.1403,22.1535,398200.0
2006-05-04 11:50:00,33.58,33.59,33.32,33.44,351600.0,22.1469,22.1535,21.9754,22.0546,351600.0
2006-05-04 12:00:00,33.44,33.54,33.12,33.12,220800.0,22.0546,22.1205,21.8435,21.8435,220800.0
2006-05-04 12:10:00,33.12,33.15,32.93,33.07,281000.0,21.8435,21.8633,21.7182,21.8105,281000.0
2006-05-04 12:20:00,33.08,33.23,33.04,33.04,290000.0,21.8171,21.9161,21.7908,21.7908,290000.0
2006-05-04 12:30:00,33.04,33.06,32.88,32.96,180000.0,21.7908,21.8039,21.6852,21.738,180000.0
2006-05-04 12:40:00,32.97,33.14,32.93,33.13,152200.0,21.7446,21.8567,21.7182,21.8501,152200.0
2006-05-04 12:50:00,33.12,33.12,32.97,32.97,84600.0,21.8435,21.8435,21.7446,21.7446,84600.0
2006-05-04 13:00:00,32.97,33.35,32.96,33.11,195600.0,21.7446,21.9952,21.738,21.8369,195600.0
2006-05-04 13:10:00,33.13,33.13,32.84,32.87,204400.0,21.8501,21.8501,21.6588,21.6786,204400.0
2006-05-04 13:20:00,32.9,33.07,32.88,33.05,235800.0,21.6984,21.8105,21.6852,21.7973,235800.0
2006-05-04 13:30:00,33.05,33.07,32.97,33.0,737400.0,21.7973,21.8105,21.7446,21.7644,737400.0
2006-05-04 13:40:00,33.0,33.13,32.98,33.06,134800.0,21.7644,21.8501,21.7512,21.8039,134800.0
2006-05-04 13:50:00,33.07,33.12,32.98,33.1,155400.0,21.8105,21.8435,21.7512,21.8303,155400.0
2006-05-04 14:00:00,33.09,33.27,33.07,33.27,157000.0,21.8237,21.9424,21.8105,21.9424,157000.0
2006-05-04 14:10:00,33.26,33.27,33.16,33.16,221200.0,21.9358,21.9424,21.8699,21.8699,221200.0
2006-05-04 14:20:00,33.16,33.23,33.06,33.22,172000.0,21.8699,21.9161,21.8039,21.9095,172000.0
2006-05-04 14:30:00,33.23,33.25,33.11,33.23,98000.0,21.9161,21.9293,21.8369,21.9161,98000.0
2006-05-04 14:40:00,33.23,33.31,33.2,33.2,115400.0,21.9161,21.9688,21.8963,21.8963,115400.0
2006-05-04 14:50:00,33.2,33.24,33.15,33.17,92600.0,21.8963,21.9227,21.8633,21.8765,92600.0
2006-05-04 15:00:00,33.15,33.17,33.07,33.13,117600.0,21.8633,21.8765,21.8105,21.8501,117600.0
2006-05-04 15:10:00,33.15,33.2,33.07,33.16,113000.0,21.8633,21.8963,21.8105,21.8699,113000.0
2006-05-04 15:20:00,33.17,33.24,33.1,33.17,130800.0,21.8765,21.9227,21.8303,21.8765,130800.0
2006-05-04 15:30:00,33.2,33.27,33.17,33.23,173600.0,21.8963,21.9424,21.8765,21.9161,173600.0
2006-05-04 15:40:00,33.24,33.3,33.2,33.27,289800.0,21.9227,21.9622,21.8963,21.9424,289800.0
2006-05-04 15:50:00,33.27,33.29,33.1,33.12,453400.0,21.9424,21.9556,21.8303,21.8435,453400.0
2006-05-05 09:30:00,33.5,33.53,33.32,33.33,365800.0,22.0941,22.1139,21.9754,21.982,365800.0
2006-05-05 09:40:00,33.33,33.8,33.3,33.8,377000.0,21.982,22.292,21.9622,22.292,377000.0
2006-05-05 09:50:00,33.84,33.98,33.69,33.74,298600.0,22.3184,22.4107,22.2194,22.2524,298600.0
2006-05-05 10:00:00,33.74,33.82,33.52,33.52,251800.0,22.2524,22.3052,22.1073,22.1073,251800.0
2006-05-05 10:10:00,33.54,33.54,33.1,33.1,310600.0,22.1205,22.1205,21.8303,21.8303,310600.0
2006-05-05 10:20:00,33.1,33.24,32.95,33.09,382200.0,21.8303,21.9227,21.7314,21.8237,382200.0
2006-05-05 10:30:00,33.08,33.4,33.07,33.38,269200.0,21.8171,22.0282,21.8105,22.015,269200.0
2006-05-05 10:40:00,33.35,33.48,33.21,33.26,198200.0,21.9952,22.0809,21.9029,21.9358,198200.0
2006-05-05 10:50:00,33.26,33.56,33.24,33.54,184600.0,21.9358,22.1337,21.9227,22.1205,184600.0
2006-05-05 11:00:00,33.52,33.55,33.41,33.44,101800.0,22.1073,22.1271,22.0348,22.0546,101800.0
2006-05-05 11:10:00,33.44,33.6,33.42,33.56,149600.0,22.0546,22.1601,22.0414,22.1337,149600.0
2006-05-05 11:20:00,33.56,33.82,33.55,33.68,128400.0,22.1337,22.3052,22.1271,22.2128,128400.0
2006-05-05 11:30:00,33.68,33.79,33.6,33.66,166800.0,22.2128,22.2854,22.1601,22.1997,166800.0
2006-05-05 11:40:00,33.66,33.75,33.64,33.74,83400.0,22.1997,22.259,22.1865,22.2524,83400.0
2006-05-05 11:50:00,33.74,33.74,33.52,33.57,109400.0,22.2524,22.2524,22.1073,22.1403,109400.0
2006-05-05 12:00:00,33.58,33.6,33.54,33.55,69200.0,22.1469,22.1601,22.1205,22.1271,69200.0
2006-05-05 12:10:00,33.56,33.57,33.44,33.5,136600.0,22.1337,22.1403,22.0546,22.0941,136600.0
2006-05-05 12:20:00,33.5,33.52,33.38,33.48,80000.0,22.0941,22.1073,22.015,22.0809,80000.0
2006-05-05 12:30:00,33.49,33.49,33.41,33.42,85400.0,22.0875,22.0875,22.0348,22.0414,85400.0
2006-05-05 12:40:00,33.42,33.43,33.31,33.33,83800.0,22.0414,22.048,21.9688,21.982,83800.0
2006-05-05 12:50:00,33.32,33.47,33.3,33.43,92800.0,21.9754,22.0743,21.9622,22.048,92800.0
2006-05-05 13:00:00,33.41,33.43,33.35,33.37,100800.0,22.0348,22.048,21.9952,22.0084,100800.0
2006-05-05 13:10:00,33.37,33.44,33.37,33.43,48800.0,22.0084,22.0546,22.0084,22.048,48800.0
2006-05-05 13:20:00,33.43,33.43,33.35,33.36,52000.0,22.048,22.048,21.9952,22.0018,52000.0
2006-05-05 13:30:00,33.38,33.43,33.36,33.43,62200.0,22.015,22.048,22.0018,22.048,62200.0
2006-05-05 13:40:00,33.43,33.44,33.38,33.41,123400.0,22.048,22.0546,22.015,22.0348,123400.0
2006-05-05 13:50:00,33.41,33.55,33.38,33.54,86400.0,22.0348,22.1271,22.015,22.1205,86400.0
2006-05-05 14:00:00,33.54,33.55,33.29,33.29,108600.0,22.1205,22.1271,21.9556,21.9556,108600.0
2006-05-05 14:10:00,33.29,33.38,33.27,33.35,79800.0,21.9556,22.015,21.9424,21.9952,79800.0
2006-05-05 14:20:00,33.35,33.42,33.34,33.36,113400.0,21.9952,22.0414,21.9886,22.0018,113400.0
2006-05-05 14:30:00,33.35,33.37,33.34,33.35,86600.0,21.9952,22.0084,21.9886,21.9952,86600.0
2006-05-05 14:40:00,33.35,33.47,33.34,33.46,79600.0,21.9952,22.0743,21.9886,22.0678,79600.0
2006-05-05 14:50:00,33.45,33.48,33.37,33.38,80000.0,22.0612,22.0809,22.0084,22.015,80000.0
2006-05-05 15:00:00,33.38,33.44,33.35,33.4,81600.0,22.015,22.0546,21.9952,22.0282,81600.0
2006-05-05 15:10:00,33.4,33.43,33.38,33.41,67200.0,22.0282,22.048,22.015,22.0348,67200.0
2006-05-05 15:20:00,33.41,33.43,33.34,33.37,109200.0,22.0348,22.048,21.9886,22.0084,109200.0
2006-05-05 15:30:00,33.36,33.37,33.24,33.28,121600.0,22.0018,22.0084,21.9227,21.949,121600.0
2006-05-05 15:40:00,33.27,33.28,33.17,33.17,186400.0,21.9424,21.949,21.8765,21.8765,186400.0
2006-05-05 15:50:00,33.17,33.3,33.17,33.3,293800.0,21.8765,21.9622,21.8765,21.9622,293800.0
2006-05-08 09:30:00,33.33,33.38,33.01,33.29,393400.0,21.982,22.015,21.771,21.9556,393400.0
2006-05-08 09:40:00,33.29,33.95,33.24,33.89,326200.0,21.9556,22.3909,21.9227,22.3513,326200.0
2006-05-08 09:50:00,33.92,33.99,33.69,33.69,416200.0,22.3711,22.4173,22.2194,22.2194,416200.0
2006-05-08 10:00:00,33.71,33.72,33.51,33.57,407000.0,22.2326,22.2392,22.1007,22.1403,407000.0
2006-05-08 10:10:00,33.57,33.57,33.29,33.49,300000.0,22.1403,22.1403,21.9556,22.0875,300000.0
2006-05-08 10:20:00,33.49,33.6,33.27,33.56,462800.0,22.0875,22.1601,21.9424,22.1337,462800.0
2006-05-08 10:30:00,33.59,33.72,33.52,33.54,164200.0,22.1535,22.2392,22.1073,22.1205,164200.0
2006-05-08 10:40:00,33.54,33.58,33.43,33.55,132800.0,22.1205,22.1469,22.048,22.1271,132800.0
2006-05-08 10:50:00,33.55,33.69,33.54,33.56,130200.0,22.1271,22.2194,22.1205,22.1337,130200.0
2006-05-08 11:00:00,33.57,33.81,33.54,33.72,146200.0,22.1403,22.2986,22.1205,22.2392,146200.0
2006-05-08 11:10:00,33.75,33.77,33.64,33.67,115200.0,22.259,22.2722,22.1865,22.2063,115200.0
2006-05-08 11:20:00,33.67,33.72,33.61,33.7,78800.0,22.2063,22.2392,22.1667,22.226,78800.0
2006-05-08 11:30:00,33.68,33.88,33.65,33.88,91000.0,22.2128,22.3448,22.1931,22.3448,91000.0
2006-05-08 11:40:00,33.88,33.93,33.81,33.93,108000.0,22.3448,22.3777,22.2986,22.3777,108000.0
2006-05-08 11:50:00,33.92,33.94,33.8,33.83,100600.0,22.3711,22.3843,22.292,22.3118,100600.0
2006-05-08 12:00:00,33.84,33.84,33.66,33.68,92400.0,22.3184,22.3184,22.1997,22.2128,92400.0
2006-05-08 12:10:00,33.68,33.71,33.63,33.63,108400.0,22.2128,22.2326,22.1799,22.1799,108400.0
2006-05-08 12:20:00,33.63,33.65,33.58,33.58,58200.0,22.1799,22.1931,22.1469,22.1469,58200.0
2006-05-08 12:30:00,33.58,33.65,33.57,33.63,64800.0,22.1469,22.1931,22.1403,22.1799,64800.0
2006-05-08 12:40:00,33.63,33.63,33.6,33.6,57600.0,22.1799,22.1799,22.1601,22.1601,57600.0
2006-05-08 12:50:00,33.6,33.62,33.52,33.6,76000.0,22.1601,22.1733,22.1073,22.1601,76000.0
2006-05-08 13:00:00,33.62,33.63,33.46,33.46,70600.0,22.1733,22.1799,22.0678,22.0678,70600.0
2006-05-08 13:10:00,33.46,33.51,33.41,33.46,407600.0,22.0678,22.1007,22.0348,22.0678,407600.0
2006-05-08 13:20:00,33.46,33.51,33.44,33.48,90600.0,22.0678,22.1007,22.0546,22.0809,90600.0
2006-05-08 13:30:00,33.49,33.55,33.49,33.54,74600.0,22.0875,22.1271,22.0875,22.1205,74600.0
2006-05-08 13:40:00,33.55,33.56,33.49,33.52,53200.0,22.1271,22.1337,22.0875,22.1073,53200.0
2006-05-08 13:50:00,33.52,33.55,33.49,33.52,147000.0,22.1073,22.1271,22.0875,22.1073,147000.0
2006-05-08 14:00:00,33.52,33.52,33.37,33.38,112600.0,22.1073,22.1073,22.0084,22.015,112600.0
2006-05-08 14:10:00,33.38,33.44,33.38,33.41,122400.0,22.015,22.0546,22.015,22.0348,122400.0
2006-05-08 14:20:00,33.4,33.41,33.38,33.38,67200.0,22.0282,22.0348,22.015,22.015,67200.0
2006-05-08 14:30:00,33.38,33.4,33.34,33.4,142000.0,22.015,22.0282,21.9886,22.0282,142000.0
2006-05-08 14:40:00,33.4,33.43,33.35,33.43,167200.0,22.0282,22.048,21.9952,22.048,167200.0
2006-05-08 14:50:00,33.44,33.46,33.38,33.38,58600.0,22.0546,22.0678,22.015,22.015,58600.0
2006-05-08 15:00:00,33.37,33.44,33.37,33.43,195000.0,22.0084,22.0546,22.0084,22.048,195000.0
2006-05-08 15:10:00,33.43,33.43,33.35,33.35,68200.0,22.048,22.048,21.9952,21.9952,68200.0
2006-05-08 15:20:00,33.32,33.43,33.31,33.42,98200.0,21.9754,22.048,21.9688,22.0414,98200.0
2006-05-08 15:30:00,33.42,33.42,33.38,33.38,134400.0,22.0414,22.0414,22.015,22.015,134400.0
2006-05-08 15:40:00,33.38,33.39,33.26,33.26,144400.0,22.015,22.0216,21.9358,21.9358,144400.0
2006-05-08 15:50:00,33.27,33.37,33.27,33.33,228400.0,21.9424,22.0084,21.9424,21.982,228400.0
2006-05-09 09:30:00,33.88,33.88,33.73,33.77,235200.0,22.3448,22.3448,22.2458,22.2722,235200.0
2006-05-09 09:40:00,33.77,34.12,33.77,34.01,368000.0,22.2722,22.503,22.2722,22.4305,368000.0
2006-05-09 09:50:00,34.02,34.25,33.91,34.24,330400.0,22.4371,22.5888,22.3645,22.5822,330400.0
2006-05-09 10:00:00,34.23,34.53,34.16,34.38,564600.0,22.5756,22.7734,22.5294,22.6745,564600.0
2006-05-09 10:10:00,34.38,34.57,34.38,34.52,298200.0,22.6745,22.7998,22.6745,22.7668,298200.0
2006-05-09 10:20:00,34.5,34.52,34.34,34.43,293600.0,22.7537,22.7668,22.6481,22.7075,293600.0
2006-05-09 10:30:00,34.44,34.49,34.27,34.43,210400.0,22.7141,22.7471,22.602,22.7075,210400.0
2006-05-09 10:40:00,34.43,34.51,34.37,34.37,110000.0,22.7075,22.7603,22.6679,22.6679,110000.0
2006-05-09 10:50:00,34.37,34.47,34.34,34.45,89000.0,22.6679,22.7339,22.6481,22.7207,89000.0
2006-05-09 11:00:00,34.45,34.55,34.4,34.52,254200.0,22.7207,22.7866,22.6877,22.7668,254200.0
2006-05-09 11:10:00,34.52,34.56,34.48,34.55,184800.0,22.7668,22.7932,22.7405,22.7866,184800.0
2006-05-09 11:20:00,34.56,34.81,34.56,34.76,334600.0,22.7932,22.9581,22.7932,22.9251,334600.0
2006-05-09 11:30:00,34.76,34.77,34.5,34.52,198400.0,22.9251,22.9317,22.7537,22.7668,198400.0
2006-05-09 11:40:00,34.52,34.6,34.52,34.53,273600.0,22.7668,22.8196,22.7668,22.7734,273600.0
2006-05-09 11:50:00,34.54,34.72,34.54,34.63,168400.0,22.78,22.8988,22.78,22.8394,168400.0
2006-05-09 12:00:00,34.63,34.76,34.55,34.73,168000.0,22.8394,22.9251,22.7866,22.9053,168000.0
2006-05-09 12:10:00,34.74,34.74,34.58,34.6,106200.0,22.9119,22.9119,22.8064,22.8196,106200.0
2006-05-09 12:20:00,34.6,34.7,34.6,34.65,147200.0,22.8196,22.8856,22.8196,22.8526,147200.0
2006-05-09 12:30:00,34.65,34.67,34.61,34.65,127400.0,22.8526,22.8658,22.8262,22.8526,127400.0
2006-05-09 12:40:00,34.64,34.64,34.4,34.44,143600.0,22.846,22.846,22.6877,22.7141,143600.0
2006-05-09 12:50:00,34.44,34.45,34.33,34.33,84800.0,22.7141,22.7207,22.6415,22.6415,84800.0
2006-05-09 13:00:00,34.33,34.35,34.2,34.34,224200.0,22.6415,22.6547,22.5558,22.6481,224200.0
2006-05-09 13:10:00,34.34,34.39,34.32,34.34,110600.0,22.6481,22.6811,22.6349,22.6481,110600.0
2006-05-09 13:20:00,34.35,34.39,34.33,34.35,92600.0,22.6547,22.6811,22.6415,22.6547,92600.0
2006-05-09 13:30:00,34.35,34.38,34.33,34.35,56600.0,22.6547,22.6745,22.6415,22.6547,56600.0
2006-05-09 13:40:00,34.35,34.38,34.34,34.37,86600.0,22.6547,22.6745,22.6481,22.6679,86600.0
2006-05-09 13:50:00,34.36,34.4,34.35,34.38,79600.0,22.6613,22.6877,22.6547,22.6745,79600.0
2006-05-09 14:00:00,34.4,34.5,34.35,34.49,95800.0,22.6877,22.7537,22.6547,22.7471,95800.0
2006-05-09 14:10:00,34.5,34.56,34.46,34.55,150800.0,22.7537,22.7932,22.7273,22.7866,150800.0
2006-05-09 14:20:00,34.53,34.56,34.48,34.51,89000.0,22.7734,22.7932,22.7405,22.7603,89000.0
2006-05-09 14:30:00,34.53,34.6,34.49,34.58,109600.0,22.7734,22.8196,22.7471,22.8064,109600.0
2006-05-09 14:40:00,34.59,34.67,34.54,34.65,146000.0,22.813,22.8658,22.78,22.8526,146000.0
2006-05-09 14:50:00,34.66,34.68,34.65,34.66,98600.0,22.8592,22.8724,22.8526,22.8592,98600.0
2006-05-09 15:00:00,34.65,34.79,34.63,34.73,208200.0,22.8526,22.9449,22.8394,22.9053,208200.0
2006-05-09 15:10:00,34.73,34.79,34.73,34.76,225000.0,22.9053,22.9449,22.9053,22.9251,225000.0
2006-05-09 15:20:00,34.76,34.9,34.73,34.81,450000.0,22.9251,23.0175,22.9053,22.9581,450000.0
2006-05-09 15:30:00,34.81,34.93,34.74,34.91,285000.0,22.9581,23.0373,22.9119,23.0241,285000.0
2006-05-09 15:40:00,34.88,34.89,34.7,34.73,243600.0,23.0043,23.0109,22.8856,22.9053,243600.0
2006-05-09 15:50:00,34.73,34.84,34.73,34.81,311400.0,22.9053,22.9779,22.9053,22.9581,311400.0
2006-05-10 09:30:00,34.74,34.74,34.4,34.62,424800.0,22.9119,22.9119,22.6877,22.8328,424800.0
2006-05-10 09:40:00,34.65,35.14,34.65,35.0,1004800.0,22.8526,23.1758,22.8526,23.0834,1004800.0
2006-05-10 09:50:00,35.01,35.02,34.81,34.85,304800.0,23.09,23.0966,22.9581,22.9845,304800.0
2006-05-10 10:00:00,34.85,34.93,34.66,34.7,376400.0,22.9845,23.0373,22.8592,22.8856,376400.0
2006-05-10 10:10:00,34.7,34.9,34.67,34.82,319800.0,22.8856,23.0175,22.8658,22.9647,319800.0
2006-05-10 10:20:00,34.82,34.87,34.75,34.75,118200.0,22.9647,22.9977,22.9185,22.9185,118200.0
2006-05-10 10:30:00,34.75,34.82,34.71,34.78,285200.0,22.9185,22.9647,22.8922,22.9383,285200.0
2006-05-10 10:40:00,34.79,34.79,34.66,34.69,186800.0,22.9449,22.9449,22.8592,22.879,186800.0
2006-05-10 10:50:00,34.69,34.77,34.66,34.75,195400.0,22.879,22.9317,22.8592,22.9185,195400.0
2006-05-10 11:00:00,34.75,34.95,34.74,34.87,168000.0,22.9185,23.0504,22.9119,22.9977,168000.0
2006-05-10 11:10:00,34.85,34.87,34.8,34.81,290800.0,22.9845,22.9977,22.9515,22.9581,290800.0
2006-05-10 11:20:00,34.81,34.88,34.81,34.87,139200.0,22.9581,23.0043,22.9581,22.9977,139200.0
2006-05-10 11:30:00,34.87,34.88,34.77,34.83,314600.0,22.9977,23.0043,22.9317,22.9713,314600.0
2006-05-10 11:40:00,34.81,34.82,34.64,34.7,168800.0,22.9581,22.9647,22.846,22.8856,168800.0
2006-05-10 11:50:00,34.69,34.71,34.52,34.63,190600.0,22.879,22.8922,22.7668,22.8394,190600.0
2006-05-10 12:00:00,34.62,34.8,34.61,34.77,90800.0,22.8328,22.9515,22.8262,22.9317,90800.0
2006-05-10 12:10:00,34.8,34.81,34.69,34.76,71800.0,22.9515,22.9581,22.879,22.9251,71800.0
2006-05-10 12:20:00,34.75,34.85,34.74,34.81,119000.0,22.9185,22.9845,22.9119,22.9581,119000.0
2006-05-10 12:30:00,34.84,34.84,34.75,34.77,42200.0,22.9779,22.9779,22.9185,22.9317,42200.0
2006-05-10 12:40:00,34.78,34.81,34.76,34.77,39400.0,22.9383,22.9581,22.9251,22.9317,39400.0
2006-05-10 12:50:00,34.77,34.8,34.7,34.7,96400.0,22.9317,22.9515,22.8856,22.8856,96400.0
2006-05-10 13:00:00,34.69,34.74,34.66,34.7,101400.0,22.879,22.9119,22.8592,22.8856,101400.0
2006-05-10 13:10:00,34.69,34.69,34.65,34.67,103800.0,22.879,22.879,22.8526,22.8658,103800.0
2006-05-10 13:20:00,34.67,34.67,34.33,34.44,195600.0,22.8658,22.8658,22.6415,22.7141,195600.0
2006-05-10 13:30:00,34.43,34.51,34.4,34.46,120400.0,22.7075,22.7603,22.6877,22.7273,120400.0
2006-05-10 13:40:00,34.45,34.59,34.45,34.55,136800.0,22.7207,22.813,22.7207,22.7866,136800.0
2006-05-10 13:50:00,34.56,34.57,34.41,34.42,72600.0,22.7932,22.7998,22.6943,22.7009,72600.0
2006-05-10 14:00:00,34.42,34.43,34.26,34.26,156200.0,22.7009,22.7075,22.5954,22.5954,156200.0
2006-05-10 14:10:00,34.26,34.26,33.94,34.06,257000.0,22.5954,22.5954,22.3843,22.4635,257000.0
2006-05-10 14:20:00,34.05,34.37,34.05,34.18,341400.0,22.4569,22.6679,22.4569,22.5426,341400.0
2006-05-10 14:30:00,34.18,34.26,34.04,34.23,270400.0,22.5426,22.5954,22.4503,22.5756,270400.0
2006-05-10 14:40:00,34.24,34.63,34.24,34.58,411800.0,22.5822,22.8394,22.5822,22.8064,411800.0
2006-05-10 14:50:00,34.6,34.74,34.6,34.74,365400.0,22.8196,22.9119,22.8196,22.9119,365400.0
2006-05-10 15:00:00,34.74,34.77,34.57,34.65,274800.0,22.9119,22.9317,22.7998,22.8526,274800.0
2006-05-10 15:10:00,34.64,34.65,34.48,34.63,159200.0,22.846,22.8526,22.7405,22.8394,159200.0
2006-05-10 15:20:00,34.63,34.92,34.62,34.9,199600.0,22.8394,23.0307,22.8328,23.0175,199600.0
2006-05-10 15:30:00,34.89,34.89,34.62,34.65,262600.0,23.0109,23.0109,22.8328,22.8526,262600.0
2006-05-10 15:40:00,34.65,34.88,34.64,34.85,261200.0,22.8526,23.0043,22.846,22.9845,261200.0
2006-05-10 15:50:00,34.84,34.98,34.81,34.88,490400.0,22.9779,23.0702,22.9581,23.0043,490400.0
2006-05-11 09:30:00,35.6,35.76,35.4,35.56,499800.0,23.4791,23.5847,23.3472,23.4528,499800.0
2006-05-11 09:40:00,35.6,35.9,35.54,35.83,679000.0,23.4791,23.677,23.4396,23.6308,679000.0
2006-05-11 09:50:00,35.82,35.83,35.54,35.69,498200.0,23.6242,23.6308,23.4396,23.5385,498200.0
2006-05-11 10:00:00,35.69,35.73,35.14,35.15,522600.0,23.5385,23.5649,23.1758,23.1824,522600.0
2006-05-11 10:10:00,35.17,35.54,35.12,35.35,404800.0,23.1955,23.4396,23.1626,23.3143,404800.0
2006-05-11 10:20:00,35.35,35.35,35.09,35.1,256600.0,23.3143,23.3143,23.1428,23.1494,256600.0
2006-05-11 10:30:00,35.11,35.2,34.93,34.94,267800.0,23.156,23.2153,23.0373,23.0439,267800.0
2006-05-11 10:40:00,34.94,35.01,34.82,34.88,326600.0,23.0439,23.09,22.9647,23.0043,326600.0
2006-05-11 10:50:00,34.85,35.12,34.75,35.01,340200.0,22.9845,23.1626,22.9185,23.09,340200.0
2006-05-11 11:00:00,35.01,35.39,34.93,35.33,353200.0,23.09,23.3406,23.0373,23.3011,353200.0
2006-05-11 11:10:00,35.33,35.33,35.14,35.27,306400.0,23.3011,23.3011,23.1758,23.2615,306400.0
2006-05-11 11:20:00,35.3,35.38,35.24,35.38,296800.0,23.2813,23.334,23.2417,23.334,296800.0
2006-05-11 11:30:00,35.4,35.48,35.37,35.39,282600.0,23.3472,23.4,23.3274,23.3406,282600.0
2006-05-11 11:40:00,35.41,35.58,35.41,35.46,276800.0,23.3538,23.4659,23.3538,23.3868,276800.0
2006-05-11 11:50:00,35.47,35.47,35.26,35.32,275800.0,23.3934,23.3934,23.2549,23.2945,275800.0
2006-05-11 12:00:00,35.32,35.38,35.18,35.18,137000.0,23.2945,23.334,23.2021,23.2021,137000.0
2006-05-11 12:10:00,35.16,35.22,35.02,35.03,175200.0,23.1889,23.2285,23.0966,23.1032,175200.0
2006-05-11 12:20:00,35.02,35.05,34.84,34.87,412400.0,23.0966,23.1164,22.9779,22.9977,412400.0
2006-05-11 12:30:00,34.9,34.96,34.85,34.93,196800.0,23.0175,23.057,22.9845,23.0373,196800.0
2006-05-11 12:40:00,34.91,35.02,34.91,35.02,313400.0,23.0241,23.0966,23.0241,23.0966,313400.0
2006-05-11 12:50:00,35.02,35.09,35.0,35.08,137600.0,23.0966,23.1428,23.0834,23.1362,137600.0
2006-05-11 13:00:00,35.08,35.08,35.0,35.01,149600.0,23.1362,23.1362,23.0834,23.09,149600.0
2006-05-11 13:10:00,35.01,35.08,34.95,35.08,176400.0,23.09,23.1362,23.0504,23.1362,176400.0
2006-05-11 13:20:00,35.08,35.09,34.82,34.85,251000.0,23.1362,23.1428,22.9647,22.9845,251000.0
2006-05-11 13:30:00,34.85,34.87,34.77,34.77,75600.0,22.9845,22.9977,22.9317,22.9317,75600.0
2006-05-11 13:40:00,34.77,34.79,34.58,34.6,156800.0,22.9317,22.9449,22.8064,22.8196,156800.0
2006-05-11 13:50:00,34.61,34.98,34.61,34.98,125400.0,22.8262,23.0702,22.8262,23.0702,125400.0
2006-05-11 14:00:00,34.98,35.05,34.97,35.05,183400.0,23.0702,23.1164,23.0636,23.1164,183400.0
2006-05-11 14:10:00,35.05,35.05,34.81,34.88,126000.0,23.1164,23.1164,22.9581,23.0043,126000.0
2006-05-11 14:20:00,34.88,35.05,34.85,35.02,264600.0,23.0043,23.1164,22.9845,23.0966,264600.0
2006-05-11 14:30:00,35.01,35.04,34.89,34.99,133400.0,23.09,23.1098,23.0109,23.0768,133400.0
2006-05-11 14:40:00,34.97,34.97,34.81,34.83,123400.0,23.0636,23.0636,22.9581,22.9713,123400.0
2006-05-11 14:50:00,34.82,34.82,34.56,34.58,177200.0,22.9647,22.9647,22.7932,22.8064,177200.0
2006-05-11 15:00:00,34.58,34.59,34.43,34.49,270600.0,22.8064,22.813,22.7075,22.7471,270600.0
2006-05-11 15:10:00,34.49,34.5,34.22,34.4,374400.0,22.7471,22.7537,22.569,22.6877,374400.0
2006-05-11 15:20:00,34.39,34.44,34.17,34.17,152200.0,22.6811,22.7141,22.536,22.536,152200.0
2006-05-11 15:30:00,34.18,34.24,34.13,34.17,208000.0,22.5426,22.5822,22.5096,22.536,208000.0
2006-05-11 15:40:00,34.17,34.21,34.09,34.16,250600.0,22.536,22.5624,22.4833,22.5294,250600.0
2006-05-11 15:50:00,34.16,34.18,33.95,34.05,427400.0,22.5294,22.5426,22.3909,22.4569,427400.0
2006-05-12 09:30:00,33.99,34.55,33.95,34.06,288000.0,22.4173,22.7866,22.3909,22.4635,288000.0
2006-05-12 09:40:00,34.08,34.08,33.81,33.94,371600.0,22.4767,22.4767,22.2986,22.3843,371600.0
2006-05-12 09:50:00,33.95,34.21,33.94,34.08,257000.0,22.3909,22.5624,22.3843,22.4767,257000.0
2006-05-12 10:00:00,34.08,34.14,33.88,33.92,311000.0,22.4767,22.5162,22.3448,22.3711,311000.0
2006-05-12 10:10:00,33.9,33.93,33.25,33.36,425400.0,22.3579,22.3777,21.9293,22.0018,425400.0
2006-05-12 10:20:00,33.35,33.35,33.17,33.18,350800.0,21.9952,21.9952,21.8765,21.8831,350800.0
2006-05-12 10:30:00,33.18,33.2,32.7,32.7,456800.0,21.8831,21.8963,21.5665,21.5665,456800.0
2006-05-12 10:40:00,32.71,32.71,32.45,32.45,549200.0,21.5731,21.5731,21.4016,21.4016,549200.0
2006-05-12 10:50:00,32.46,33.05,32.44,32.95,448400.0,21.4082,21.7973,21.395,21.7314,448400.0
2006-05-12 11:00:00,32.94,32.96,32.76,32.83,334400.0,21.7248,21.738,21.6061,21.6522,334400.0
2006-05-12 11:10:00,32.84,32.85,32.63,32.77,244200.0,21.6588,21.6654,21.5203,21.6127,244200.0
2006-05-12 11:20:00,32.77,32.88,32.66,32.83,203200.0,21.6127,21.6852,21.5401,21.6522,203200.0
2006-05-12 11:30:00,32.82,32.88,32.66,32.66,223400.0,21.6457,21.6852,21.5401,21.5401,223400.0
2006-05-12 11:40:00,32.67,32.8,32.54,32.65,298600.0,21.5467,21.6325,21.461,21.5335,298600.0
2006-05-12 11:50:00,32.65,32.85,32.63,32.85,130200.0,21.5335,21.6654,21.5203,21.6654,130200.0
2006-05-12 12:00:00,32.85,32.85,32.68,32.74,318600.0,21.6654,21.6654,21.5533,21.5929,318600.0
2006-05-12 12:10:00,32.74,32.79,32.67,32.77,113600.0,21.5929,21.6259,21.5467,21.6127,113600.0
2006-05-12 12:20:00,32.77,32.79,32.48,32.48,174000.0,21.6127,21.6259,21.4214,21.4214,174000.0
2006-05-12 12:30:00,32.48,32.58,32.38,32.47,330400.0,21.4214,21.4874,21.3555,21.4148,330400.0
2006-05-12 12:40:00,32.47,32.6,32.45,32.52,198400.0,21.4148,21.5006,21.4016,21.4478,198400.0
2006-05-12 12:50:00,32.51,32.6,32.46,32.6,152600.0,21.4412,21.5006,21.4082,21.5006,152600.0
2006-05-12 13:00:00,32.61,32.73,32.58,32.61,196000.0,21.5072,21.5863,21.4874,21.5072,196000.0
2006-05-12 13:10:00,32.6,32.69,32.55,32.63,161800.0,21.5006,21.5599,21.4676,21.5203,161800.0
2006-05-12 13:20:00,32.67,32.77,32.63,32.63,109400.0,21.5467,21.6127,21.5203,21.5203,109400.0
2006-05-12 13:30:00,32.63,32.87,32.6,32.72,155800.0,21.5203,21.6786,21.5006,21.5797,155800.0
2006-05-12 13:40:00,32.73,32.77,32.68,32.72,101400.0,21.5863,21.6127,21.5533,21.5797,101400.0
2006-05-12 13:50:00,32.72,32.74,32.63,32.65,90000.0,21.5797,21.5929,21.5203,21.5335,90000.0
2006-05-12 14:00:00,32.65,32.77,32.63,32.72,169200.0,21.5335,21.6127,21.5203,21.5797,169200.0
2006-05-12 14:10:00,32.72,32.94,32.71,32.85,186800.0,21.5797,21.7248,21.5731,21.6654,186800.0
2006-05-12 14:20:00,32.84,32.95,32.74,32.9,219800.0,21.6588,21.7314,21.5929,21.6984,219800.0
2006-05-12 14:30:00,32.9,32.9,32.7,32.76,265800.0,21.6984,21.6984,21.5665,21.6061,265800.0
2006-05-12 14:40:00,32.77,32.81,32.74,32.75,205800.0,21.6127,21.6391,21.5929,21.5995,205800.0
2006-05-12 14:50:00,32.75,32.75,32.6,32.6,132600.0,21.5995,21.5995,21.5006,21.5006,132600.0
2006-05-12 15:00:00,32.6,32.69,32.56,32.58,146400.0,21.5006,21.5599,21.4742,21.4874,146400.0
2006-05-12 15:10:00,32.59,32.67,32.54,32.67,235400.0,21.494,21.5467,21.461,21.5467,235400.0
2006-05-12 15:20:00,32.67,32.92,32.66,32.91,288000.0,21.5467,21.7116,21.5401,21.705,288000.0
2006-05-12 15:30:00,32.91,32.92,32.68,32.71,349600.0,21.705,21.7116,21.5533,21.5731,349600.0
2006-05-12 15:40:00,32.71,32.84,32.71,32.83,266200.0,21.5731,21.6588,21.5731,21.6522,266200.0
2006-05-12 15:50:00,32.83,32.83,32.7,32.71,534000.0,21.6522,21.6522,21.5665,21.5731,534000.0
2006-05-15 09:30:00,30.75,31.13,30.0,30.6,1209000.0,20.2804,20.5311,19.7858,20.1815,1209000.0
2006-05-15 09:40:00,30.6,31.07,30.59,31.07,620000.0,20.1815,20.4915,20.1749,20.4915,620000.0
2006-05-15 09:50:00,31.0,31.28,30.73,30.87,703400.0,20.4453,20.63,20.2672,20.3596,703400.0
2006-05-15 10:00:00,30.87,30.98,30.75,30.85,448200.0,20.3596,20.4321,20.2804,20.3464,448200.0
2006-05-15 10:10:00,30.85,31.13,30.79,31.12,383200.0,20.3464,20.5311,20.3068,20.5245,383200.0
2006-05-15 10:20:00,31.2,31.45,30.98,31.38,462200.0,20.5772,20.7421,20.4321,20.6959,462200.0
2006-05-15 10:30:00,31.39,31.53,31.28,31.28,586200.0,20.7025,20.7949,20.63,20.63,586200.0
2006-05-15 10:40:00,31.29,31.45,31.22,31.43,453200.0,20.6366,20.7421,20.5904,20.7289,453200.0
2006-05-15 10:50:00,31.43,31.47,31.28,31.36,481800.0,20.7289,20.7553,20.63,20.6827,481800.0
2006-05-15 11:00:00,31.36,31.61,31.35,31.61,278200.0,20.6827,20.8476,20.6762,20.8476,278200.0
2006-05-15 11:10:00,31.63,31.7,31.36,31.5,225000.0,20.8608,20.907,20.6827,20.7751,225000.0
2006-05-15 11:20:00,31.5,31.5,31.1,31.28,334400.0,20.7751,20.7751,20.5113,20.63,334400.0
2006-05-15 11:30:00,31.3,31.34,31.11,31.32,158200.0,20.6432,20.6696,20.5179,20.6564,158200.0
2006-05-15 11:40:00,31.32,31.35,31.11,31.13,176600.0,20.6564,20.6762,20.5179,20.5311,176600.0
2006-05-15 11:50:00,31.13,31.17,31.05,31.07,208800.0,20.5311,20.5574,20.4783,20.4915,208800.0
2006-05-15 12:00:00,31.05,31.1,30.93,30.96,276800.0,20.4783,20.5113,20.3991,20.4189,276800.0
2006-05-15 12:10:00,30.93,30.93,30.77,30.77,360000.0,20.3991,20.3991,20.2936,20.2936,360000.0
2006-05-15 12:20:00,30.77,30.87,30.68,30.83,270200.0,20.2936,20.3596,20.2343,20.3332,270200.0
2006-05-15 12:30:00,30.8,31.06,30.8,30.96,169200.0,20.3134,20.4849,20.3134,20.4189,169200.0
2006-05-15 12:40:00,30.96,30.96,30.85,30.91,138400.0,20.4189,20.4189,20.3464,20.386,138400.0
2006-05-15 12:50:00,30.93,30.99,30.84,30.9,144800.0,20.3991,20.4387,20.3398,20.3794,144800.0
2006-05-15 13:00:00,30.89,30.95,30.82,30.88,137600.0,20.3728,20.4123,20.3266,20.3662,137600.0
2006-05-15 13:10:00,30.86,30.99,30.86,30.86,136200.0,20.353,20.4387,20.353,20.353,136200.0
2006-05-15 13:20:00,30.84,30.95,30.77,30.82,201000.0,20.3398,20.4123,20.2936,20.3266,201000.0
2006-05-15 13:30:00,30.82,30.89,30.79,30.89,133600.0,20.3266,20.3728,20.3068,20.3728,133600.0
2006-05-15 13:40:00,30.89,30.89,30.73,30.73,143200.0,20.3728,20.3728,20.2672,20.2672,143200.0
2006-05-15 13:50:00,30.72,30.75,30.63,30.65,162200.0,20.2606,20.2804,20.2013,20.2145,162200.0
2006-05-15 14:00:00,30.66,30.83,30.66,30.71,243000.0,20.2211,20.3332,20.2211,20.2541,243000.0
2006-05-15 14:10:00,30.7,30.73,30.56,30.61,217600.0,20.2475,20.2672,20.1551,20.1881,217600.0
2006-05-15 14:20:00,30.63,30.63,30.4,30.49,345000.0,20.2013,20.2013,20.0496,20.109,345000.0
2006-05-15 14:30:00,30.48,30.55,30.4,30.46,328000.0,20.1024,20.1485,20.0496,20.0892,328000.0
2006-05-15 14:40:00,30.45,30.48,30.33,30.36,313800.0,20.0826,20.1024,20.0034,20.0232,313800.0
2006-05-15 14:50:00,30.36,30.48,30.23,30.23,263800.0,20.0232,20.1024,19.9375,19.9375,263800.0
2006-05-15 15:00:00,30.22,30.32,30.11,30.15,369400.0,19.9309,19.9968,19.8583,19.8847,369400.0
2006-05-15 15:10:00,30.15,30.4,30.11,30.38,514600.0,19.8847,20.0496,19.8583,20.0364,514600.0
2006-05-15 15:20:00,30.38,30.38,30.2,30.3,528600.0,20.0364,20.0364,19.9177,19.9836,528600.0
2006-05-15 15:30:00,30.33,30.74,30.3,30.65,415600.0,20.0034,20.2738,19.9836,20.2145,415600.0
2006-05-15 15:40:00,30.65,30.84,30.63,30.84,460000.0,20.2145,20.3398,20.2013,20.3398,460000.0
2006-05-15 15:50:00,30.82,30.85,30.75,30.75,475800.0,20.3266,20.3464,20.2804,20.2804,475800.0
2006-05-16 09:30:00,31.48,31.49,31.29,31.45,346800.0,20.7619,20.7685,20.6366,20.7421,346800.0
2006-05-16 09:40:00,31.46,31.46,31.03,31.1,305400.0,20.7487,20.7487,20.4651,20.5113,305400.0
2006-05-16 09:50:00,31.08,31.3,31.04,31.16,267400.0,20.4981,20.6432,20.4717,20.5508,267400.0
2006-05-16 10:00:00,31.16,31.18,30.87,30.95,298400.0,20.5508,20.564,20.3596,20.4123,298400.0
2006-05-16 10:10:00,30.93,30.95,30.72,30.79,383600.0,20.3991,20.4123,20.2606,20.3068,383600.0
2006-05-16 10:20:00,30.79,30.79,30.45,30.47,244400.0,20.3068,20.3068,20.0826,20.0958,244400.0
2006-05-16 10:30:00,30.36,30.55,30.36,30.43,344400.0,20.0232,20.1485,20.0232,20.0694,344400.0
2006-05-16 10:40:00,30.42,30.43,30.21,30.29,336800.0,20.0628,20.0694,19.9243,19.9771,336800.0
2006-05-16 10:50:00,30.29,30.31,30.02,30.13,302200.0,19.9771,19.9902,19.799,19.8715,302200.0
2006-05-16 11:00:00,30.13,30.31,30.08,30.25,423600.0,19.8715,19.9902,19.8386,19.9507,423600.0
2006-05-16 11:10:00,30.25,30.33,30.14,30.19,253400.0,19.9507,20.0034,19.8781,19.9111,253400.0
2006-05-16 11:20:00,30.2,30.2,30.0,30.0,290600.0,19.9177,19.9177,19.7858,19.7858,290600.0
2006-05-16 11:30:00,30.03,30.04,29.5,29.51,586000.0,19.8056,19.8122,19.456,19.4626,586000.0
2006-05-16 11:40:00,29.49,29.55,29.2,29.52,514000.0,19.4494,19.489,19.2582,19.4692,514000.0
2006-05-16 11:50:00,29.53,29.95,29.5,29.93,503600.0,19.4758,19.7528,19.456,19.7396,503600.0
2006-05-16 12:00:00,29.93,30.25,29.92,30.16,396400.0,19.7396,19.9507,19.733,19.8913,396400.0
2006-05-16 12:10:00,30.18,30.26,29.93,30.04,311600.0,19.9045,19.9573,19.7396,19.8122,311600.0
2006-05-16 12:20:00,30.04,30.06,29.79,29.94,212400.0,19.8122,19.8254,19.6473,19.7462,212400.0
2006-05-16 12:30:00,29.97,30.27,29.97,30.09,343600.0,19.766,19.9639,19.766,19.8451,343600.0
2006-05-16 12:40:00,30.09,30.23,30.03,30.2,266600.0,19.8451,19.9375,19.8056,19.9177,266600.0
2006-05-16 12:50:00,30.19,30.45,30.16,30.44,247200.0,19.9111,20.0826,19.8913,20.076,247200.0
2006-05-16 13:00:00,30.43,30.67,30.35,30.65,332400.0,20.0694,20.2277,20.0166,20.2145,332400.0
2006-05-16 13:10:00,30.65,30.67,30.36,30.43,403400.0,20.2145,20.2277,20.0232,20.0694,403400.0
2006-05-16 13:20:00,30.43,30.58,30.36,30.49,468400.0,20.0694,20.1683,20.0232,20.109,468400.0
2006-05-16 13:30:00,30.49,30.69,30.47,30.47,213000.0,20.109,20.2409,20.0958,20.0958,213000.0
2006-05-16 13:40:00,30.47,30.55,30.42,30.52,165800.0,20.0958,20.1485,20.0628,20.1287,165800.0
2006-05-16 13:50:00,30.5,30.64,30.47,30.54,205000.0,20.1156,20.2079,20.0958,20.1419,205000.0
2006-05-16 14:00:00,30.54,30.62,30.47,30.54,188000.0,20.1419,20.1947,20.0958,20.1419,188000.0
2006-05-16 14:10:00,30.55,30.56,30.33,30.37,217600.0,20.1485,20.1551,20.0034,20.0298,217600.0
2006-05-16 14:20:00,30.36,30.43,30.15,30.26,181200.0,20.0232,20.0694,19.8847,19.9573,181200.0
2006-05-16 14:30:00,30.28,30.38,30.23,30.29,185000.0,19.9705,20.0364,19.9375,19.9771,185000.0
2006-05-16 14:40:00,30.28,30.34,30.24,30.3,110800.0,19.9705,20.01,19.9441,19.9836,110800.0
2006-05-16 14:50:00,30.3,30.3,30.15,30.19,190000.0,19.9836,19.9836,19.8847,19.9111,190000.0
2006-05-16 15:00:00,30.2,30.35,30.19,30.31,195800.0,19.9177,20.0166,19.9111,19.9902,195800.0
2006-05-16 15:10:00,30.31,30.35,30.27,30.34,170600.0,19.9902,20.0166,19.9639,20.01,170600.0
2006-05-16 15:20:00,30.35,30.35,30.23,30.34,238600.0,20.0166,20.0166,19.9375,20.01,238600.0
2006-05-16 15:30:00,30.35,30.4,30.33,30.36,203800.0,20.0166,20.0496,20.0034,20.0232,203800.0
2006-05-16 15:40:00,30.36,30.37,30.3,30.36,184400.0,20.0232,20.0298,19.9836,20.0232,184400.0
2006-05-16 15:50:00,30.34,30.38,30.31,30.35,443400.0,20.01,20.0364,19.9902,20.0166,443400.0
2006-05-17 09:30:00,29.6,30.2,29.53,30.2,752800.0,19.522,19.9177,19.4758,19.9177,752800.0
2006-05-17 09:40:00,30.21,30.56,30.2,30.36,725400.0,19.9243,20.1551,19.9177,20.0232,725400.0
2006-05-17 09:50:00,30.4,30.73,30.35,30.47,753800.0,20.0496,20.2672,20.0166,20.0958,753800.0
2006-05-17 10:00:00,30.45,30.51,29.98,30.04,559800.0,20.0826,20.1221,19.7726,19.8122,559800.0
2006-05-17 10:10:00,30.03,30.13,29.78,29.8,515600.0,19.8056,19.8715,19.6407,19.6539,515600.0
2006-05-17 10:20:00,29.79,29.93,29.61,29.68,611200.0,19.6473,19.7396,19.5286,19.5747,611200.0
2006-05-17 10:30:00,29.68,29.8,29.46,29.47,479000.0,19.5747,19.6539,19.4296,19.4362,479000.0
2006-05-17 10:40:00,29.5,29.73,29.43,29.65,527000.0,19.456,19.6077,19.4099,19.555,527000.0
2006-05-17 10:50:00,29.68,29.71,29.45,29.59,415400.0,19.5747,19.5945,19.4231,19.5154,415400.0
2006-05-17 11:00:00,29.6,29.61,29.3,29.3,482800.0,19.522,19.5286,19.3241,19.3241,482800.0
2006-05-17 11:10:00,29.31,29.33,29.18,29.2,496800.0,19.3307,19.3439,19.245,19.2582,496800.0
2006-05-17 11:20:00,29.21,29.25,29.0,29.13,631800.0,19.2648,19.2911,19.1263,19.212,631800.0
2006-05-17 11:30:00,29.13,29.23,28.98,29.16,544000.0,19.212,19.278,19.1131,19.2318,544000.0
2006-05-17 11:40:00,29.15,29.16,28.9,29.0,525000.0,19.2252,19.2318,19.0603,19.1263,525000.0
2006-05-17 11:50:00,29.0,29.07,28.97,29.05,408800.0,19.1263,19.1724,19.1065,19.1592,408800.0
2006-05-17 12:00:00,29.04,29.17,29.0,29.03,349800.0,19.1526,19.2384,19.1263,19.146,349800.0
2006-05-17 12:10:00,29.03,29.22,28.99,29.21,369200.0,19.146,19.2714,19.1197,19.2648,369200.0
2006-05-17 12:20:00,29.2,29.28,29.11,29.2,381800.0,19.2582,19.3109,19.1988,19.2582,381800.0
2006-05-17 12:30:00,29.21,29.44,29.21,29.44,338200.0,19.2648,19.4165,19.2648,19.4165,338200.0
2006-05-17 12:40:00,29.45,29.5,29.2,29.22,289800.0,19.4231,19.456,19.2582,19.2714,289800.0
2006-05-17 12:50:00,29.22,29.4,29.13,29.38,155000.0,19.2714,19.3901,19.212,19.3769,155000.0
2006-05-17 13:00:00,29.38,29.53,29.19,29.19,325800.0,19.3769,19.4758,19.2516,19.2516,325800.0
2006-05-17 13:10:00,29.21,29.21,28.95,29.03,450400.0,19.2648,19.2648,19.0933,19.146,450400.0
2006-05-17 13:20:00,29.03,29.09,28.9,28.9,346800.0,19.146,19.1856,19.0603,19.0603,346800.0
2006-05-17 13:30:00,28.9,29.0,28.77,28.88,462400.0,19.0603,19.1263,18.9746,19.0471,462400.0
2006-05-17 13:40:00,28.89,28.93,28.78,28.93,290400.0,19.0537,19.0801,18.9812,19.0801,290400.0
2006-05-17 13:50:00,28.92,29.03,28.89,28.93,325200.0,19.0735,19.146,19.0537,19.0801,325200.0
2006-05-17 14:00:00,28.92,28.92,28.64,28.69,251400.0,19.0735,19.0735,18.8888,18.9218,251400.0
2006-05-17 14:10:00,28.68,28.68,28.46,28.46,513000.0,18.9152,18.9152,18.7701,18.7701,513000.0
2006-05-17 14:20:00,28.48,28.6,28.45,28.51,474200.0,18.7833,18.8625,18.7635,18.8031,474200.0
2006-05-17 14:30:00,28.51,28.61,28.28,28.31,470000.0,18.8031,18.869,18.6514,18.6712,470000.0
2006-05-17 14:40:00,28.29,28.35,28.07,28.13,466600.0,18.658,18.6976,18.5129,18.5525,466600.0
2006-05-17 14:50:00,28.13,28.32,28.06,28.23,340000.0,18.5525,18.6778,18.5063,18.6184,340000.0
2006-05-17 15:00:00,28.24,28.64,28.22,28.63,651400.0,18.625,18.8888,18.6118,18.8822,651400.0
2006-05-17 15:10:00,28.63,28.75,28.43,28.72,613000.0,18.8822,18.9614,18.7503,18.9416,613000.0
2006-05-17 15:20:00,28.72,28.99,28.62,28.66,603800.0,18.9416,19.1197,18.8756,18.902,603800.0
2006-05-17 15:30:00,28.66,28.79,28.64,28.68,440800.0,18.902,18.9878,18.8888,18.9152,440800.0
2006-05-17 15:40:00,28.68,28.73,28.4,28.52,523000.0,18.9152,18.9482,18.7305,18.8097,523000.0
2006-05-17 15:50:00,28.5,28.53,28.41,28.46,688600.0,18.7965,18.8163,18.7371,18.7701,688600.0
2006-05-18 09:30:00,28.95,29.05,28.8,28.86,709600.0,19.0933,19.1592,18.9944,19.0339,709600.0
2006-05-18 09:40:00,28.89,29.1,28.79,28.88,513600.0,19.0537,19.1922,18.9878,19.0471,513600.0
2006-05-18 09:50:00,28.89,28.9,28.4,28.56,522200.0,19.0537,19.0603,18.7305,18.8361,522200.0
2006-05-18 10:00:00,28.58,28.96,28.5,28.91,541000.0,18.8493,19.0999,18.7965,19.0669,541000.0
2006-05-18 10:10:00,28.93,28.95,28.59,28.73,298600.0,19.0801,19.0933,18.8559,18.9482,298600.0
2006-05-18 10:20:00,28.74,28.86,28.58,28.65,351400.0,18.9548,19.0339,18.8493,18.8954,351400.0
2006-05-18 10:30:00,28.65,28.73,28.32,28.61,280800.0,18.8954,18.9482,18.6778,18.869,280800.0
2006-05-18 10:40:00,28.6,28.87,28.6,28.84,348800.0,18.8625,19.0405,18.8625,19.0207,348800.0
2006-05-18 10:50:00,28.84,28.92,28.66,28.88,334200.0,19.0207,19.0735,18.902,19.0471,334200.0
2006-05-18 11:00:00,28.88,28.9,28.71,28.75,276000.0,19.0471,19.0603,18.935,18.9614,276000.0
2006-05-18 11:10:00,28.75,28.75,28.49,28.5,246800.0,18.9614,18.9614,18.7899,18.7965,246800.0
2006-05-18 11:20:00,28.5,28.68,28.34,28.62,383000.0,18.7965,18.9152,18.691,18.8756,383000.0
2006-05-18 11:30:00,28.62,28.65,28.4,28.49,258000.0,18.8756,18.8954,18.7305,18.7899,258000.0
2006-05-18 11:40:00,28.49,28.52,28.25,28.35,247400.0,18.7899,18.8097,18.6316,18.6976,247400.0
2006-05-18 11:50:00,28.34,28.36,27.97,28.11,411600.0,18.691,18.7042,18.447,18.5393,411600.0
2006-05-18 12:00:00,28.15,28.38,28.14,28.32,303400.0,18.5657,18.7174,18.5591,18.6778,303400.0
2006-05-18 12:10:00,28.32,28.33,28.03,28.05,234400.0,18.6778,18.6844,18.4865,18.4997,234400.0
2006-05-18 12:20:00,28.03,28.18,27.97,28.02,260600.0,18.4865,18.5855,18.447,18.4799,260600.0
2006-05-18 12:30:00,28.02,28.08,27.93,28.02,181600.0,18.4799,18.5195,18.4206,18.4799,181600.0
2006-05-18 12:40:00,28.02,28.07,27.88,28.06,176000.0,18.4799,18.5129,18.3876,18.5063,176000.0
2006-05-18 12:50:00,28.07,28.18,28.0,28.13,193000.0,18.5129,18.5855,18.4667,18.5525,193000.0
2006-05-18 13:00:00,28.15,28.15,28.08,28.11,164400.0,18.5657,18.5657,18.5195,18.5393,164400.0
2006-05-18 13:10:00,28.1,28.1,27.73,27.75,329400.0,18.5327,18.5327,18.2887,18.3019,329400.0
2006-05-18 13:20:00,27.72,27.75,27.63,27.73,669200.0,18.2821,18.3019,18.2227,18.2887,669200.0
2006-05-18 13:30:00,27.74,27.83,27.71,27.77,334800.0,18.2953,18.3546,18.2755,18.315,334800.0
2006-05-18 13:40:00,27.76,27.85,27.72,27.76,281800.0,18.3085,18.3678,18.2821,18.3085,281800.0
2006-05-18 13:50:00,27.76,27.8,27.68,27.68,221400.0,18.3085,18.3348,18.2557,18.2557,221400.0
2006-05-18 14:00:00,27.68,27.77,27.63,27.71,225400.0,18.2557,18.315,18.2227,18.2755,225400.0
2006-05-18 14:10:00,27.71,27.72,27.61,27.63,322000.0,18.2755,18.2821,18.2095,18.2227,322000.0
2006-05-18 14:20:00,27.63,27.77,27.6,27.75,333600.0,18.2227,18.315,18.2029,18.3019,333600.0
2006-05-18 14:30:00,27.75,27.92,27.72,27.89,342800.0,18.3019,18.414,18.2821,18.3942,342800.0
2006-05-18 14:40:00,27.9,27.92,27.77,27.8,294400.0,18.4008,18.414,18.315,18.3348,294400.0
2006-05-18 14:50:00,27.8,27.86,27.77,27.77,212200.0,18.3348,18.3744,18.315,18.315,212200.0
2006-05-18 15:00:00,27.78,27.82,27.7,27.8,197200.0,18.3216,18.348,18.2689,18.3348,197200.0
2006-05-18 15:10:00,27.79,27.8,27.6,27.65,313200.0,18.3282,18.3348,18.2029,18.2359,313200.0
2006-05-18 15:20:00,27.64,27.71,27.64,27.65,335200.0,18.2293,18.2755,18.2293,18.2359,335200.0
2006-05-18 15:30:00,27.65,27.68,27.6,27.6,356000.0,18.2359,18.2557,18.2029,18.2029,356000.0
2006-05-18 15:40:00,27.59,27.6,27.39,27.44,580800.0,18.1963,18.2029,18.0644,18.0974,580800.0
2006-05-18 15:50:00,27.44,27.55,27.43,27.5,764600.0,18.0974,18.17,18.0908,18.137,764600.0
2006-05-19 09:30:00,26.63,26.83,26.55,26.83,1142200.0,17.5632,17.6951,17.5104,17.6951,1142200.0
2006-05-19 09:40:00,26.82,26.92,26.7,26.81,1342600.0,17.6885,17.7544,17.6094,17.6819,1342600.0
2006-05-19 09:50:00,26.82,27.07,26.8,26.9,1171800.0,17.6885,17.8534,17.6753,17.7413,1171800.0
2006-05-19 10:00:00,26.9,26.98,26.72,26.83,686000.0,17.7413,17.794,17.6225,17.6951,686000.0
2006-05-19 10:10:00,26.8,27.06,26.8,26.98,1085200.0,17.6753,17.8468,17.6753,17.794,1085200.0
2006-05-19 10:20:00,26.96,26.98,26.68,26.84,535400.0,17.7808,17.794,17.5962,17.7017,535400.0
2006-05-19 10:30:00,26.84,26.97,26.83,26.91,887400.0,17.7017,17.7874,17.6951,17.7479,887400.0
2006-05-19 10:40:00,26.89,26.99,26.85,26.98,540600.0,17.7347,17.8006,17.7083,17.794,540600.0
2006-05-19 10:50:00,26.98,27.03,26.84,27.0,1090600.0,17.794,17.827,17.7017,17.8072,1090600.0
2006-05-19 11:00:00,27.0,27.0,26.68,26.68,523400.0,17.8072,17.8072,17.5962,17.5962,523400.0
2006-05-19 11:10:00,26.68,26.75,26.53,26.72,692400.0,17.5962,17.6423,17.4972,17.6225,692400.0
2006-05-19 11:20:00,26.74,26.82,26.65,26.74,405600.0,17.6357,17.6885,17.5764,17.6357,405600.0
2006-05-19 11:30:00,26.72,26.81,26.6,26.67,465600.0,17.6225,17.6819,17.5434,17.5896,465600.0
2006-05-19 11:40:00,26.68,26.79,26.67,26.72,342400.0,17.5962,17.6687,17.5896,17.6225,342400.0
2006-05-19 11:50:00,26.71,26.78,26.58,26.72,339800.0,17.6159,17.6621,17.5302,17.6225,339800.0
2006-05-19 12:00:00,26.74,26.78,26.67,26.75,345000.0,17.6357,17.6621,17.5896,17.6423,345000.0
2006-05-19 12:10:00,26.75,26.8,26.73,26.76,257000.0,17.6423,17.6753,17.6291,17.6489,257000.0
2006-05-19 12:20:00,26.77,26.78,26.69,26.78,149000.0,17.6555,17.6621,17.6028,17.6621,149000.0
2006-05-19 12:30:00,26.78,26.93,26.77,26.92,1162800.0,17.6621,17.761,17.6555,17.7544,1162800.0
2006-05-19 12:40:00,26.92,27.08,26.9,26.98,454600.0,17.7544,17.86,17.7413,17.794,454600.0
2006-05-19 12:50:00,27.0,27.28,26.98,27.18,544600.0,17.8072,17.9919,17.794,17.9259,544600.0
2006-05-19 13:00:00,27.19,27.28,27.0,27.16,292000.0,17.9325,17.9919,17.8072,17.9127,292000.0
2006-05-19 13:10:00,27.15,27.28,27.15,27.23,221000.0,17.9061,17.9919,17.9061,17.9589,221000.0
2006-05-19 13:20:00,27.22,27.45,27.21,27.43,327000.0,17.9523,18.104,17.9457,18.0908,327000.0
2006-05-19 13:30:00,27.43,27.43,27.25,27.29,295200.0,18.0908,18.0908,17.9721,17.9985,295200.0
2006-05-19 13:40:00,27.29,27.5,27.22,27.48,468800.0,17.9985,18.137,17.9523,18.1238,468800.0
2006-05-19 13:50:00,27.48,27.52,27.34,27.36,353800.0,18.1238,18.1502,18.0314,18.0446,353800.0
2006-05-19 14:00:00,27.36,27.42,27.33,27.36,306000.0,18.0446,18.0842,18.0249,18.0446,306000.0
2006-05-19 14:10:00,27.38,27.43,27.31,27.35,235000.0,18.0578,18.0908,18.0117,18.038,235000.0
2006-05-19 14:20:00,27.35,27.56,27.34,27.52,859400.0,18.038,18.1765,18.0314,18.1502,859400.0
2006-05-19 14:30:00,27.53,27.53,27.21,27.3,276600.0,18.1568,18.1568,17.9457,18.0051,276600.0
2006-05-19 14:40:00,27.33,27.39,27.25,27.25,262000.0,18.0249,18.0644,17.9721,17.9721,262000.0
2006-05-19 14:50:00,27.28,27.3,27.08,27.17,392400.0,17.9919,18.0051,17.86,17.9193,392400.0
2006-05-19 15:00:00,27.16,27.23,26.98,26.99,441400.0,17.9127,17.9589,17.794,17.8006,441400.0
2006-05-19 15:10:00,26.98,27.19,26.91,27.18,444200.0,17.794,17.9325,17.7479,17.9259,444200.0
2006-05-19 15:20:00,27.21,27.27,27.0,27.16,395800.0,17.9457,17.9853,17.8072,17.9127,395800.0
2006-05-19 15:30:00,27.18,27.27,27.0,27.27,408600.0,17.9259,17.9853,17.8072,17.9853,408600.0
2006-05-19 15:40:00,27.28,27.36,27.27,27.33,369400.0,17.9919,18.0446,17.9853,18.0249,369400.0
2006-05-19 15:50:00,27.33,27.35,27.3,27.35,513200.0,18.0249,18.038,18.0051,18.038,513200.0
2006-05-22 09:30:00,27.0,27.0,26.67,26.78,1465200.0,17.8072,17.8072,17.5896,17.6621,1465200.0
2006-05-22 09:40:00,26.86,26.92,26.56,26.61,537400.0,17.7149,17.7544,17.517,17.55,537400.0
2006-05-22 09:50:00,26.61,26.89,26.52,26.65,639600.0,17.55,17.7347,17.4906,17.5764,639600.0
2006-05-22 10:00:00,26.66,26.76,26.57,26.67,519000.0,17.583,17.6489,17.5236,17.5896,519000.0
2006-05-22 10:10:00,26.64,26.74,26.56,26.56,554200.0,17.5698,17.6357,17.517,17.517,554200.0
2006-05-22 10:20:00,26.56,26.66,26.35,26.61,717400.0,17.517,17.583,17.3785,17.55,717400.0
2006-05-22 10:30:00,26.63,26.87,26.54,26.72,652000.0,17.5632,17.7215,17.5038,17.6225,652000.0
2006-05-22 10:40:00,26.72,26.78,26.6,26.72,440800.0,17.6225,17.6621,17.5434,17.6225,440800.0
2006-05-22 10:50:00,26.72,26.82,26.66,26.68,458600.0,17.6225,17.6885,17.583,17.5962,458600.0
2006-05-22 11:00:00,26.68,26.7,26.39,26.43,524200.0,17.5962,17.6094,17.4049,17.4313,524200.0
2006-05-22 11:10:00,26.43,26.46,26.11,26.33,526600.0,17.4313,17.4511,17.2202,17.3653,526600.0
2006-05-22 11:20:00,26.33,26.56,26.3,26.48,279600.0,17.3653,17.517,17.3455,17.4643,279600.0
2006-05-22 11:30:00,26.49,26.63,26.45,26.51,324400.0,17.4709,17.5632,17.4445,17.484,324400.0
2006-05-22 11:40:00,26.5,26.63,26.45,26.49,422200.0,17.4774,17.5632,17.4445,17.4709,422200.0
2006-05-22 11:50:00,26.46,26.64,26.25,26.58,284600.0,17.4511,17.5698,17.3126,17.5302,284600.0
2006-05-22 12:00:00,26.57,26.7,26.48,26.7,414600.0,17.5236,17.6094,17.4643,17.6094,414600.0
2006-05-22 12:10:00,26.68,26.8,26.6,26.67,322000.0,17.5962,17.6753,17.5434,17.5896,322000.0
2006-05-22 12:20:00,26.67,26.71,26.57,26.63,225400.0,17.5896,17.6159,17.5236,17.5632,225400.0
2006-05-22 12:30:00,26.63,26.74,26.6,26.72,209000.0,17.5632,17.6357,17.5434,17.6225,209000.0
2006-05-22 12:40:00,26.72,26.94,26.72,26.89,321200.0,17.6225,17.7676,17.6225,17.7347,321200.0
2006-05-22 12:50:00,26.89,26.98,26.83,26.9,239200.0,17.7347,17.794,17.6951,17.7413,239200.0
2006-05-22 13:00:00,26.91,26.93,26.81,26.9,196800.0,17.7479,17.761,17.6819,17.7413,196800.0
2006-05-22 13:10:00,26.86,26.95,26.85,26.88,177400.0,17.7149,17.7742,17.7083,17.7281,177400.0
2006-05-22 13:20:00,26.88,27.08,26.78,27.08,284600.0,17.7281,17.86,17.6621,17.86,284600.0
2006-05-22 13:30:00,27.1,27.18,27.01,27.05,339400.0,17.8732,17.9259,17.8138,17.8402,339400.0
2006-05-22 13:40:00,27.03,27.05,26.8,26.85,198400.0,17.827,17.8402,17.6753,17.7083,198400.0
2006-05-22 13:50:00,26.84,26.84,26.71,26.75,217800.0,17.7017,17.7017,17.6159,17.6423,217800.0
2006-05-22 14:00:00,26.74,26.77,26.46,26.53,367800.0,17.6357,17.6555,17.4511,17.4972,367800.0
2006-05-22 14:10:00,26.52,26.72,26.5,26.7,340400.0,17.4906,17.6225,17.4774,17.6094,340400.0
2006-05-22 14:20:00,26.68,26.81,26.55,26.78,317600.0,17.5962,17.6819,17.5104,17.6621,317600.0
2006-05-22 14:30:00,26.79,26.82,26.66,26.77,159800.0,17.6687,17.6885,17.583,17.6555,159800.0
2006-05-22 14:40:00,26.75,26.77,26.56,26.66,209000.0,17.6423,17.6555,17.517,17.583,209000.0
2006-05-22 14:50:00,26.68,26.74,26.64,26.68,253800.0,17.5962,17.6357,17.5698,17.5962,253800.0
2006-05-22 15:00:00,26.67,26.75,26.58,26.69,221200.0,17.5896,17.6423,17.5302,17.6028,221200.0
2006-05-22 15:10:00,26.69,26.91,26.66,26.91,507200.0,17.6028,17.7479,17.583,17.7479,507200.0
2006-05-22 15:20:00,26.91,27.13,26.88,27.08,379800.0,17.7479,17.8929,17.7281,17.86,379800.0
2006-05-22 15:30:00,27.07,27.28,27.04,27.26,480400.0,17.8534,17.9919,17.8336,17.9787,480400.0
2006-05-22 15:40:00,27.26,27.28,27.07,27.2,1143800.0,17.9787,17.9919,17.8534,17.9391,1143800.0
2006-05-22 15:50:00,27.21,27.23,27.07,27.15,471200.0,17.9457,17.9589,17.8534,17.9061,471200.0
2006-05-23 09:30:00,28.03,28.5,28.03,28.2,2062800.0,18.4865,18.7965,18.4865,18.5986,2062800.0
2006-05-23 09:40:00,28.19,28.46,28.15,28.19,1182000.0,18.592,18.7701,18.5657,18.592,1182000.0
2006-05-23 09:50:00,28.17,28.35,28.17,28.22,896000.0,18.5789,18.6976,18.5789,18.6118,896000.0
2006-05-23 10:00:00,28.22,28.39,28.18,28.38,593800.0,18.6118,18.724,18.5855,18.7174,593800.0
2006-05-23 10:10:00,28.39,28.6,28.36,28.5,507400.0,18.724,18.8625,18.7042,18.7965,507400.0
2006-05-23 10:20:00,28.53,28.61,28.34,28.42,281800.0,18.8163,18.869,18.691,18.7437,281800.0
2006-05-23 10:30:00,28.4,28.48,28.32,28.33,362600.0,18.7305,18.7833,18.6778,18.6844,362600.0
2006-05-23 10:40:00,28.34,28.4,28.29,28.32,397400.0,18.691,18.7305,18.658,18.6778,397400.0
2006-05-23 10:50:00,28.33,28.36,28.26,28.35,208800.0,18.6844,18.7042,18.6382,18.6976,208800.0
2006-05-23 11:00:00,28.35,28.41,28.27,28.27,345000.0,18.6976,18.7371,18.6448,18.6448,345000.0
2006-05-23 11:10:00,28.28,28.37,28.16,28.37,430200.0,18.6514,18.7108,18.5723,18.7108,430200.0
2006-05-23 11:20:00,28.36,28.37,28.26,28.3,225400.0,18.7042,18.7108,18.6382,18.6646,225400.0
2006-05-23 11:30:00,28.3,28.4,28.23,28.37,1249400.0,18.6646,18.7305,18.6184,18.7108,1249400.0
2006-05-23 11:40:00,28.36,28.39,28.3,28.36,302400.0,18.7042,18.724,18.6646,18.7042,302400.0
2006-05-23 11:50:00,28.36,28.53,28.36,28.43,432600.0,18.7042,18.8163,18.7042,18.7503,432600.0
2006-05-23 12:00:00,28.44,28.56,28.42,28.5,1644600.0,18.7569,18.8361,18.7437,18.7965,1644600.0
2006-05-23 12:10:00,28.49,28.69,28.45,28.66,325800.0,18.7899,18.9218,18.7635,18.902,325800.0
2006-05-23 12:20:00,28.65,28.71,28.43,28.5,1031200.0,18.8954,18.935,18.7503,18.7965,1031200.0
2006-05-23 12:30:00,28.5,28.52,28.25,28.42,367400.0,18.7965,18.8097,18.6316,18.7437,367400.0
2006-05-23 12:40:00,28.44,28.49,28.33,28.39,158600.0,18.7569,18.7899,18.6844,18.724,158600.0
2006-05-23 12:50:00,28.36,28.53,28.25,28.52,282200.0,18.7042,18.8163,18.6316,18.8097,282200.0
2006-05-23 13:00:00,28.53,28.65,28.5,28.64,279000.0,18.8163,18.8954,18.7965,18.8888,279000.0
2006-05-23 13:10:00,28.65,28.73,28.63,28.7,271800.0,18.8954,18.9482,18.8822,18.9284,271800.0
2006-05-23 13:20:00,28.7,28.74,28.63,28.7,211800.0,18.9284,18.9548,18.8822,18.9284,211800.0
2006-05-23 13:30:00,28.72,28.85,28.67,28.75,350000.0,18.9416,19.0273,18.9086,18.9614,350000.0
2006-05-23 13:40:00,28.75,28.79,28.73,28.75,155800.0,18.9614,18.9878,18.9482,18.9614,155800.0
2006-05-23 13:50:00,28.74,28.8,28.68,28.72,219800.0,18.9548,18.9944,18.9152,18.9416,219800.0
2006-05-23 14:00:00,28.73,28.74,28.61,28.61,266600.0,18.9482,18.9548,18.869,18.869,266600.0
2006-05-23 14:10:00,28.6,28.75,28.59,28.71,272600.0,18.8625,18.9614,18.8559,18.935,272600.0
2006-05-23 14:20:00,28.71,28.71,28.53,28.59,243400.0,18.935,18.935,18.8163,18.8559,243400.0
2006-05-23 14:30:00,28.59,28.73,28.59,28.62,280800.0,18.8559,18.9482,18.8559,18.8756,280800.0
2006-05-23 14:40:00,28.63,28.63,28.35,28.38,336600.0,18.8822,18.8822,18.6976,18.7174,336600.0
2006-05-23 14:50:00,28.38,28.46,28.14,28.2,366200.0,18.7174,18.7701,18.5591,18.5986,366200.0
2006-05-23 15:00:00,28.2,28.36,28.12,28.27,331600.0,18.5986,18.7042,18.5459,18.6448,331600.0
2006-05-23 15:10:00,28.27,28.45,28.2,28.33,259200.0,18.6448,18.7635,18.5986,18.6844,259200.0
2006-05-23 15:20:00,28.33,28.36,28.05,28.09,309200.0,18.6844,18.7042,18.4997,18.5261,309200.0
2006-05-23 15:30:00,28.09,28.14,28.01,28.09,317200.0,18.5261,18.5591,18.4733,18.5261,317200.0
2006-05-23 15:40:00,28.08,28.08,27.78,27.85,471000.0,18.5195,18.5195,18.3216,18.3678,471000.0
2006-05-23 15:50:00,27.82,27.83,27.63,27.76,475200.0,18.348,18.3546,18.2227,18.3085,475200.0
2006-05-24 09:30:00,27.31,27.34,27.0,27.29,518200.0,18.0117,18.0314,17.8072,17.9985,518200.0
2006-05-24 09:40:00,27.29,27.55,27.13,27.53,662600.0,17.9985,18.17,17.8929,18.1568,662600.0
2006-05-24 09:50:00,27.54,27.78,27.32,27.4,466400.0,18.1634,18.3216,18.0183,18.071,466400.0
2006-05-24 10:00:00,27.45,27.6,27.29,27.32,881000.0,18.104,18.2029,17.9985,18.0183,881000.0
2006-05-24 10:10:00,27.3,27.38,27.18,27.3,541800.0,18.0051,18.0578,17.9259,18.0051,541800.0
2006-05-24 10:20:00,27.3,27.38,27.12,27.33,401800.0,18.0051,18.0578,17.8864,18.0249,401800.0
2006-05-24 10:30:00,27.34,27.44,27.11,27.19,418200.0,18.0314,18.0974,17.8798,17.9325,418200.0
2006-05-24 10:40:00,27.21,27.29,27.04,27.1,314400.0,17.9457,17.9985,17.8336,17.8732,314400.0
2006-05-24 10:50:00,27.09,27.2,26.95,27.0,350600.0,17.8666,17.9391,17.7742,17.8072,350600.0
2006-05-24 11:00:00,27.0,27.07,26.89,27.0,312200.0,17.8072,17.8534,17.7347,17.8072,312200.0
2006-05-24 11:10:00,26.98,27.08,26.8,26.83,345400.0,17.794,17.86,17.6753,17.6951,345400.0
2006-05-24 11:20:00,26.84,27.1,26.77,27.03,362600.0,17.7017,17.8732,17.6555,17.827,362600.0
2006-05-24 11:30:00,27.0,27.06,26.77,26.79,310400.0,17.8072,17.8468,17.6555,17.6687,310400.0
2006-05-24 11:40:00,26.78,26.98,26.73,26.79,285800.0,17.6621,17.794,17.6291,17.6687,285800.0
2006-05-24 11:50:00,26.81,26.91,26.7,26.71,194400.0,17.6819,17.7479,17.6094,17.6159,194400.0
2006-05-24 12:00:00,26.71,26.93,26.7,26.88,201200.0,17.6159,17.761,17.6094,17.7281,201200.0
2006-05-24 12:10:00,26.86,26.95,26.76,26.9,161200.0,17.7149,17.7742,17.6489,17.7413,161200.0
2006-05-24 12:20:00,26.89,26.89,26.71,26.72,151200.0,17.7347,17.7347,17.6159,17.6225,151200.0
2006-05-24 12:30:00,26.73,26.84,26.61,26.65,215600.0,17.6291,17.7017,17.55,17.5764,215600.0
2006-05-24 12:40:00,26.61,26.65,26.32,26.44,360600.0,17.55,17.5764,17.3587,17.4379,360600.0
2006-05-24 12:50:00,26.44,26.65,26.39,26.4,233200.0,17.4379,17.5764,17.4049,17.4115,233200.0
2006-05-24 13:00:00,26.41,26.58,26.31,26.58,244600.0,17.4181,17.5302,17.3521,17.5302,244600.0
2006-05-24 13:10:00,26.57,26.61,26.38,26.38,221400.0,17.5236,17.55,17.3983,17.3983,221400.0
2006-05-24 13:20:00,26.39,26.41,26.0,26.01,446600.0,17.4049,17.4181,17.1477,17.1543,446600.0
2006-05-24 13:30:00,26.01,26.22,25.95,26.12,512200.0,17.1543,17.2928,17.1147,17.2268,512200.0
2006-05-24 13:40:00,26.11,26.27,26.08,26.18,272600.0,17.2202,17.3258,17.2004,17.2664,272600.0
2006-05-24 13:50:00,26.18,26.4,26.18,26.26,347200.0,17.2664,17.4115,17.2664,17.3192,347200.0
2006-05-24 14:00:00,26.28,26.53,26.25,26.3,1459800.0,17.3324,17.4972,17.3126,17.3455,1459800.0
2006-05-24 14:10:00,26.3,26.52,26.29,26.43,774400.0,17.3455,17.4906,17.3389,17.4313,774400.0
2006-05-24 14:20:00,26.44,26.45,26.18,26.27,230600.0,17.4379,17.4445,17.2664,17.3258,230600.0
2006-05-24 14:30:00,26.27,26.43,26.21,26.39,229400.0,17.3258,17.4313,17.2862,17.4049,229400.0
2006-05-24 14:40:00,26.42,26.72,26.34,26.63,379000.0,17.4247,17.6225,17.3719,17.5632,379000.0
2006-05-24 14:50:00,26.65,26.67,26.25,26.51,351000.0,17.5764,17.5896,17.3126,17.484,351000.0
2006-05-24 15:00:00,26.53,26.65,26.42,26.59,280400.0,17.4972,17.5764,17.4247,17.5368,280400.0
2006-05-24 15:10:00,26.59,26.63,26.43,26.47,333600.0,17.5368,17.5632,17.4313,17.4577,333600.0
2006-05-24 15:20:00,26.47,26.5,26.36,26.48,238200.0,17.4577,17.4774,17.3851,17.4643,238200.0
2006-05-24 15:30:00,26.48,26.56,26.46,26.5,268400.0,17.4643,17.517,17.4511,17.4774,268400.0
2006-05-24 15:40:00,26.5,26.62,26.5,26.56,685400.0,17.4774,17.5566,17.4774,17.517,685400.0
2006-05-24 15:50:00,26.56,26.61,26.51,26.54,519000.0,17.517,17.55,17.484,17.5038,519000.0
2006-05-25 09:30:00,27.03,27.09,26.88,26.9,572200.0,17.827,17.8666,17.7281,17.7413,572200.0
2006-05-25 09:40:00,26.9,27.19,26.89,26.93,512400.0,17.7413,17.9325,17.7347,17.761,512400.0
2006-05-25 09:50:00,26.96,27.22,26.78,27.18,622400.0,17.7808,17.9523,17.6621,17.9259,622400.0
2006-05-25 10:00:00,27.18,27.24,26.97,27.18,503600.0,17.9259,17.9655,17.7874,17.9259,503600.0
2006-05-25 10:10:00,27.17,27.35,27.0,27.35,539200.0,17.9193,18.038,17.8072,18.038,539200.0
2006-05-25 10:20:00,27.36,27.36,27.13,27.22,402400.0,18.0446,18.0446,17.8929,17.9523,402400.0
2006-05-25 10:30:00,27.22,27.29,27.14,27.18,316600.0,17.9523,17.9985,17.8995,17.9259,316600.0
2006-05-25 10:40:00,27.17,27.35,27.15,27.27,324200.0,17.9193,18.038,17.9061,17.9853,324200.0
2006-05-25 10:50:00,27.29,27.5,27.29,27.47,353000.0,17.9985,18.137,17.9985,18.1172,353000.0
2006-05-25 11:00:00,27.48,27.49,27.36,27.41,334600.0,18.1238,18.1304,18.0446,18.0776,334600.0
2006-05-25 11:10:00,27.42,27.48,27.35,27.45,251800.0,18.0842,18.1238,18.038,18.104,251800.0
2006-05-25 11:20:00,27.45,27.5,27.27,27.49,240000.0,18.104,18.137,17.9853,18.1304,240000.0
2006-05-25 11:30:00,27.5,27.8,27.49,27.78,337000.0,18.137,18.3348,18.1304,18.3216,337000.0
2006-05-25 11:40:00,27.78,28.17,27.77,27.88,561200.0,18.3216,18.5789,18.315,18.3876,561200.0
2006-05-25 11:50:00,27.87,28.17,27.81,28.15,370000.0,18.381,18.5789,18.3414,18.5657,370000.0
2006-05-25 12:00:00,28.16,28.16,27.86,27.98,311000.0,18.5723,18.5723,18.3744,18.4535,311000.0
2006-05-25 12:10:00,28.0,28.03,27.69,27.75,245800.0,18.4667,18.4865,18.2623,18.3019,245800.0
2006-05-25 12:20:00,27.73,27.77,27.65,27.65,397800.0,18.2887,18.315,18.2359,18.2359,397800.0
2006-05-25 12:30:00,27.65,27.71,27.6,27.68,178200.0,18.2359,18.2755,18.2029,18.2557,178200.0
2006-05-25 12:40:00,27.68,27.8,27.55,27.57,136600.0,18.2557,18.3348,18.17,18.1831,136600.0
2006-05-25 12:50:00,27.57,27.79,27.57,27.75,144000.0,18.1831,18.3282,18.1831,18.3019,144000.0
2006-05-25 13:00:00,27.75,27.85,27.73,27.75,158000.0,18.3019,18.3678,18.2887,18.3019,158000.0
2006-05-25 13:10:00,27.74,27.81,27.66,27.8,182600.0,18.2953,18.3414,18.2425,18.3348,182600.0
2006-05-25 13:20:00,27.79,27.81,27.68,27.81,105200.0,18.3282,18.3414,18.2557,18.3414,105200.0
2006-05-25 13:30:00,27.8,28.0,27.79,28.0,175600.0,18.3348,18.4667,18.3282,18.4667,175600.0
2006-05-25 13:40:00,28.0,28.05,27.94,28.03,260400.0,18.4667,18.4997,18.4272,18.4865,260400.0
2006-05-25 13:50:00,28.03,28.11,27.94,27.98,286200.0,18.4865,18.5393,18.4272,18.4535,286200.0
2006-05-25 14:00:00,27.99,28.03,27.91,28.02,165400.0,18.4601,18.4865,18.4074,18.4799,165400.0
2006-05-25 14:10:00,28.02,28.09,27.97,27.99,154000.0,18.4799,18.5261,18.447,18.4601,154000.0
2006-05-25 14:20:00,27.98,28.04,27.89,27.93,208000.0,18.4535,18.4931,18.3942,18.4206,208000.0
2006-05-25 14:30:00,27.94,28.02,27.86,28.0,191800.0,18.4272,18.4799,18.3744,18.4667,191800.0
2006-05-25 14:40:00,28.0,28.2,27.99,28.18,243600.0,18.4667,18.5986,18.4601,18.5855,243600.0
2006-05-25 14:50:00,28.18,28.18,28.04,28.05,244000.0,18.5855,18.5855,18.4931,18.4997,244000.0
2006-05-25 15:00:00,28.05,28.06,27.95,27.95,232800.0,18.4997,18.5063,18.4338,18.4338,232800.0
2006-05-25 15:10:00,27.95,27.99,27.86,27.97,202600.0,18.4338,18.4601,18.3744,18.447,202600.0
2006-05-25 15:20:00,27.97,28.17,27.94,28.02,297000.0,18.447,18.5789,18.4272,18.4799,297000.0
2006-05-25 15:30:00,28.01,28.14,27.95,28.03,290400.0,18.4733,18.5591,18.4338,18.4865,290400.0
2006-05-25 15:40:00,28.02,28.08,27.93,28.0,396000.0,18.4799,18.5195,18.4206,18.4667,396000.0
2006-05-25 15:50:00,28.02,28.05,27.95,28.02,727800.0,18.4799,18.4997,18.4338,18.4799,727800.0
2006-05-26 09:30:00,28.38,28.4,27.75,28.16,553800.0,18.7174,18.7305,18.3019,18.5723,553800.0
2006-05-26 09:40:00,28.18,28.18,27.63,28.0,398000.0,18.5855,18.5855,18.2227,18.4667,398000.0
2006-05-26 09:50:00,27.98,27.98,27.69,27.8,334600.0,18.4535,18.4535,18.2623,18.3348,334600.0
2006-05-26 10:00:00,27.8,27.88,27.36,27.48,457000.0,18.3348,18.3876,18.0446,18.1238,457000.0
2006-05-26 10:10:00,27.48,27.86,27.48,27.7,213200.0,18.1238,18.3744,18.1238,18.2689,213200.0
2006-05-26 10:20:00,27.7,27.79,27.53,27.65,306400.0,18.2689,18.3282,18.1568,18.2359,306400.0
2006-05-26 10:30:00,27.65,27.86,27.61,27.61,242400.0,18.2359,18.3744,18.2095,18.2095,242400.0
2006-05-26 10:40:00,27.61,27.64,27.46,27.5,217800.0,18.2095,18.2293,18.1106,18.137,217800.0
2006-05-26 10:50:00,27.53,27.72,27.5,27.53,167600.0,18.1568,18.2821,18.137,18.1568,167600.0
2006-05-26 11:00:00,27.53,27.73,27.48,27.7,149800.0,18.1568,18.2887,18.1238,18.2689,149800.0
2006-05-26 11:10:00,27.7,27.76,27.61,27.75,122200.0,18.2689,18.3085,18.2095,18.3019,122200.0
2006-05-26 11:20:00,27.75,27.89,27.75,27.86,215600.0,18.3019,18.3942,18.3019,18.3744,215600.0
2006-05-26 11:30:00,27.86,28.1,27.86,28.06,217600.0,18.3744,18.5327,18.3744,18.5063,217600.0
2006-05-26 11:40:00,28.06,28.08,27.93,27.96,205000.0,18.5063,18.5195,18.4206,18.4404,205000.0
2006-05-26 11:50:00,27.95,27.97,27.85,27.94,179600.0,18.4338,18.447,18.3678,18.4272,179600.0
2006-05-26 12:00:00,27.96,27.98,27.88,27.92,176200.0,18.4404,18.4535,18.3876,18.414,176200.0
2006-05-26 12:10:00,27.93,28.0,27.9,27.99,102200.0,18.4206,18.4667,18.4008,18.4601,102200.0
2006-05-26 12:20:00,28.0,28.09,27.95,28.03,175800.0,18.4667,18.5261,18.4338,18.4865,175800.0
2006-05-26 12:30:00,28.04,28.05,27.99,28.05,68200.0,18.4931,18.4997,18.4601,18.4997,68200.0
2006-05-26 12:40:00,28.05,28.07,28.0,28.06,85600.0,18.4997,18.5129,18.4667,18.5063,85600.0
2006-05-26 12:50:00,28.06,28.08,28.04,28.07,86200.0,18.5063,18.5195,18.4931,18.5129,86200.0
2006-05-26 13:00:00,28.07,28.15,28.01,28.14,138600.0,18.5129,18.5657,18.4733,18.5591,138600.0
2006-05-26 13:10:00,28.14,28.2,28.13,28.16,108200.0,18.5591,18.5986,18.5525,18.5723,108200.0
2006-05-26 13:20:00,28.15,28.2,28.13,28.2,50000.0,18.5657,18.5986,18.5525,18.5986,50000.0
2006-05-26 13:30:00,28.2,28.25,28.14,28.21,85000.0,18.5986,18.6316,18.5591,18.6052,85000.0
2006-05-26 13:40:00,28.21,28.24,28.15,28.23,95600.0,18.6052,18.625,18.5657,18.6184,95600.0
2006-05-26 13:50:00,28.24,28.46,28.22,28.46,175800.0,18.625,18.7701,18.6118,18.7701,175800.0
2006-05-26 14:00:00,28.43,28.47,28.36,28.39,153200.0,18.7503,18.7767,18.7042,18.724,153200.0
2006-05-26 14:10:00,28.37,28.5,28.36,28.48,107400.0,18.7108,18.7965,18.7042,18.7833,107400.0
2006-05-26 14:20:00,28.48,28.59,28.47,28.51,147200.0,18.7833,18.8559,18.7767,18.8031,147200.0
2006-05-26 14:30:00,28.52,28.52,28.35,28.37,113000.0,18.8097,18.8097,18.6976,18.7108,113000.0
2006-05-26 14:40:00,28.37,28.37,28.27,28.35,137600.0,18.7108,18.7108,18.6448,18.6976,137600.0
2006-05-26 14:50:00,28.34,28.43,28.31,28.33,82800.0,18.691,18.7503,18.6712,18.6844,82800.0
2006-05-26 15:00:00,28.33,28.41,28.3,28.36,112400.0,18.6844,18.7371,18.6646,18.7042,112400.0
2006-05-26 15:10:00,28.36,28.37,28.31,28.33,83200.0,18.7042,18.7108,18.6712,18.6844,83200.0
2006-05-26 15:20:00,28.33,28.46,28.32,28.42,113400.0,18.6844,18.7701,18.6778,18.7437,113400.0
2006-05-26 15:30:00,28.42,28.42,28.32,28.32,99200.0,18.7437,18.7437,18.6778,18.6778,99200.0
2006-05-26 15:40:00,28.32,28.34,28.29,28.29,187600.0,18.6778,18.691,18.658,18.658,187600.0
2006-05-26 15:50:00,28.3,28.34,28.25,28.34,200400.0,18.6646,18.691,18.6316,18.691,200400.0
2006-05-30 09:30:00,28.61,28.79,28.43,28.7,475000.0,18.869,18.9878,18.7503,18.9284,475000.0
2006-05-30 09:40:00,28.7,28.72,28.21,28.42,535400.0,18.9284,18.9416,18.6052,18.7437,535400.0
2006-05-30 09:50:00,28.42,28.58,28.3,28.54,383400.0,18.7437,18.8493,18.6646,18.8229,383400.0
2006-05-30 10:00:00,28.52,28.57,28.28,28.5,315400.0,18.8097,18.8427,18.6514,18.7965,315400.0
2006-05-30 10:10:00,28.47,28.68,28.47,28.61,299200.0,18.7767,18.9152,18.7767,18.869,299200.0
2006-05-30 10:20:00,28.58,28.63,28.43,28.43,237400.0,18.8493,18.8822,18.7503,18.7503,237400.0
2006-05-30 10:30:00,28.42,28.48,28.23,28.25,364400.0,18.7437,18.7833,18.6184,18.6316,364400.0
2006-05-30 10:40:00,28.25,28.27,28.05,28.1,295200.0,18.6316,18.6448,18.4997,18.5327,295200.0
2006-05-30 10:50:00,28.13,28.28,28.09,28.19,270400.0,18.5525,18.6514,18.5261,18.592,270400.0
2006-05-30 11:00:00,28.18,28.18,27.96,28.11,345600.0,18.5855,18.5855,18.4404,18.5393,345600.0
2006-05-30 11:10:00,28.11,28.15,27.93,27.96,224400.0,18.5393,18.5657,18.4206,18.4404,224400.0
2006-05-30 11:20:00,27.97,28.0,27.71,27.71,277800.0,18.447,18.4667,18.2755,18.2755,277800.0
2006-05-30 11:30:00,27.72,27.92,27.67,27.69,195800.0,18.2821,18.414,18.2491,18.2623,195800.0
2006-05-30 11:40:00,27.71,27.84,27.65,27.84,349000.0,18.2755,18.3612,18.2359,18.3612,349000.0
2006-05-30 11:50:00,27.83,28.04,27.83,27.99,349800.0,18.3546,18.4931,18.3546,18.4601,349800.0
2006-05-30 12:00:00,27.99,27.99,27.73,27.79,305600.0,18.4601,18.4601,18.2887,18.3282,305600.0
2006-05-30 12:10:00,27.79,27.79,27.58,27.78,199400.0,18.3282,18.3282,18.1897,18.3216,199400.0
2006-05-30 12:20:00,27.78,27.82,27.67,27.78,188800.0,18.3216,18.348,18.2491,18.3216,188800.0
2006-05-30 12:30:00,27.8,27.93,27.78,27.91,190800.0,18.3348,18.4206,18.3216,18.4074,190800.0
2006-05-30 12:40:00,27.9,27.93,27.82,27.86,119600.0,18.4008,18.4206,18.348,18.3744,119600.0
2006-05-30 12:50:00,27.86,27.93,27.8,27.81,146400.0,18.3744,18.4206,18.3348,18.3414,146400.0
2006-05-30 13:00:00,27.81,27.92,27.75,27.9,217800.0,18.3414,18.414,18.3019,18.4008,217800.0
2006-05-30 13:10:00,27.9,27.91,27.6,27.66,218800.0,18.4008,18.4074,18.2029,18.2425,218800.0
2006-05-30 13:20:00,27.66,27.73,27.52,27.59,211800.0,18.2425,18.2887,18.1502,18.1963,211800.0
2006-05-30 13:30:00,27.59,27.63,27.54,27.59,111000.0,18.1963,18.2227,18.1634,18.1963,111000.0
2006-05-30 13:40:00,27.58,27.58,27.45,27.47,337800.0,18.1897,18.1897,18.104,18.1172,337800.0
2006-05-30 13:50:00,27.47,27.55,27.42,27.51,161200.0,18.1172,18.17,18.0842,18.1436,161200.0
2006-05-30 14:00:00,27.5,27.53,27.43,27.49,198400.0,18.137,18.1568,18.0908,18.1304,198400.0
2006-05-30 14:10:00,27.5,27.68,27.5,27.68,162200.0,18.137,18.2557,18.137,18.2557,162200.0
2006-05-30 14:20:00,27.67,27.7,27.63,27.7,187000.0,18.2491,18.2689,18.2227,18.2689,187000.0
2006-05-30 14:30:00,27.7,27.72,27.55,27.61,160800.0,18.2689,18.2821,18.17,18.2095,160800.0
2006-05-30 14:40:00,27.6,27.75,27.59,27.68,139600.0,18.2029,18.3019,18.1963,18.2557,139600.0
2006-05-30 14:50:00,27.67,27.69,27.59,27.63,137000.0,18.2491,18.2623,18.1963,18.2227,137000.0
2006-05-30 15:00:00,27.63,27.64,27.5,27.53,151200.0,18.2227,18.2293,18.137,18.1568,151200.0
2006-05-30 15:10:00,27.54,27.58,27.34,27.34,178600.0,18.1634,18.1897,18.0314,18.0314,178600.0
2006-05-30 15:20:00,27.35,27.56,27.34,27.36,260000.0,18.038,18.1765,18.0314,18.0446,260000.0
2006-05-30 15:30:00,27.34,27.45,27.31,27.39,269200.0,18.0314,18.104,18.0117,18.0644,269200.0
2006-05-30 15:40:00,27.37,27.38,27.2,27.28,351600.0,18.0512,18.0578,17.9391,17.9919,351600.0
2006-05-30 15:50:00,27.28,27.38,27.23,27.25,424400.0,17.9919,18.0578,17.9589,17.9721,424400.0
2006-05-31 09:30:00,27.6,28.23,27.6,27.97,455800.0,18.2029,18.6184,18.2029,18.447,455800.0
2006-05-31 09:40:00,27.97,28.18,27.93,28.13,348800.0,18.447,18.5855,18.4206,18.5525,348800.0
2006-05-31 09:50:00,28.12,28.34,27.96,28.08,438600.0,18.5459,18.691,18.4404,18.5195,438600.0
2006-05-31 10:00:00,28.06,28.1,27.59,27.73,311000.0,18.5063,18.5327,18.1963,18.2887,311000.0
2006-05-31 10:10:00,27.74,27.79,27.41,27.56,437400.0,18.2953,18.3282,18.0776,18.1765,437400.0
2006-05-31 10:20:00,27.58,27.78,27.54,27.61,237600.0,18.1897,18.3216,18.1634,18.2095,237600.0
2006-05-31 10:30:00,27.6,28.0,27.6,27.82,325200.0,18.2029,18.4667,18.2029,18.348,325200.0
2006-05-31 10:40:00,27.83,27.92,27.66,27.84,206800.0,18.3546,18.414,18.2425,18.3612,206800.0
2006-05-31 10:50:00,27.84,27.96,27.81,27.86,129400.0,18.3612,18.4404,18.3414,18.3744,129400.0
2006-05-31 11:00:00,27.86,27.96,27.75,27.84,207000.0,18.3744,18.4404,18.3019,18.3612,207000.0
2006-05-31 11:10:00,27.84,27.96,27.82,27.9,162400.0,18.3612,18.4404,18.348,18.4008,162400.0
2006-05-31 11:20:00,27.88,27.93,27.82,27.85,204200.0,18.3876,18.4206,18.348,18.3678,204200.0
2006-05-31 11:30:00,27.85,27.91,27.81,27.81,116000.0,18.3678,18.4074,18.3414,18.3414,116000.0
2006-05-31 11:40:00,27.83,27.94,27.82,27.94,161600.0,18.3546,18.4272,18.348,18.4272,161600.0
2006-05-31 11:50:00,27.93,27.97,27.77,27.77,162000.0,18.4206,18.447,18.315,18.315,162000.0
2006-05-31 12:00:00,27.77,27.79,27.69,27.73,178600.0,18.315,18.3282,18.2623,18.2887,178600.0
2006-05-31 12:10:00,27.73,27.77,27.69,27.69,123200.0,18.2887,18.315,18.2623,18.2623,123200.0
2006-05-31 12:20:00,27.69,27.71,27.66,27.68,115400.0,18.2623,18.2755,18.2425,18.2557,115400.0
2006-05-31 12:30:00,27.68,27.68,27.61,27.66,57600.0,18.2557,18.2557,18.2095,18.2425,57600.0
2006-05-31 12:40:00,27.66,27.71,27.58,27.67,101400.0,18.2425,18.2755,18.1897,18.2491,101400.0
2006-05-31 12:50:00,27.66,27.73,27.66,27.68,84200.0,18.2425,18.2887,18.2425,18.2557,84200.0
2006-05-31 13:00:00,27.69,27.71,27.65,27.65,75200.0,18.2623,18.2755,18.2359,18.2359,75200.0
2006-05-31 13:10:00,27.65,27.66,27.56,27.65,76600.0,18.2359,18.2425,18.1765,18.2359,76600.0
2006-05-31 13:20:00,27.64,27.68,27.63,27.67,70400.0,18.2293,18.2557,18.2227,18.2491,70400.0
2006-05-31 13:30:00,27.67,27.73,27.67,27.7,115200.0,18.2491,18.2887,18.2491,18.2689,115200.0
2006-05-31 13:40:00,27.71,27.87,27.71,27.75,112800.0,18.2755,18.381,18.2755,18.3019,112800.0
2006-05-31 13:50:00,27.74,27.83,27.67,27.73,162000.0,18.2953,18.3546,18.2491,18.2887,162000.0
2006-05-31 14:00:00,27.68,27.84,27.63,27.8,244600.0,18.2557,18.3612,18.2227,18.3348,244600.0
2006-05-31 14:10:00,27.81,27.89,27.62,27.67,244800.0,18.3414,18.3942,18.2161,18.2491,244800.0
2006-05-31 14:20:00,27.67,27.76,27.6,27.72,160000.0,18.2491,18.3085,18.2029,18.2821,160000.0
2006-05-31 14:30:00,27.72,27.78,27.68,27.75,159000.0,18.2821,18.3216,18.2557,18.3019,159000.0
2006-05-31 14:40:00,27.74,27.85,27.71,27.74,164000.0,18.2953,18.3678,18.2755,18.2953,164000.0
2006-05-31 14:50:00,27.75,27.86,27.74,27.85,209600.0,18.3019,18.3744,18.2953,18.3678,209600.0
2006-05-31 15:00:00,27.86,27.9,27.75,27.86,214200.0,18.3744,18.4008,18.3019,18.3744,214200.0
2006-05-31 15:10:00,27.86,27.91,27.78,27.8,217800.0,18.3744,18.4074,18.3216,18.3348,217800.0
2006-05-31 15:20:00,27.82,27.95,27.8,27.9,243800.0,18.348,18.4338,18.3348,18.4008,243800.0
2006-05-31 15:30:00,27.9,27.95,27.8,27.83,146200.0,18.4008,18.4338,18.3348,18.3546,146200.0
2006-05-31 15:40:00,27.83,28.02,27.82,27.98,322400.0,18.3546,18.4799,18.348,18.4535,322400.0
2006-05-31 15:50:00,27.98,28.0,27.92,27.99,343600.0,18.4535,18.4667,18.414,18.4601,343600.0
2006-06-01 09:30:00,27.48,27.48,27.16,27.25,521000.0,18.1238,18.1238,17.9127,17.9721,521000.0
2006-06-01 09:40:00,27.25,27.28,27.0,27.08,505000.0,17.9721,17.9919,17.8072,17.86,505000.0
2006-06-01 09:50:00,27.08,27.25,27.02,27.17,416800.0,17.86,17.9721,17.8204,17.9193,416800.0
2006-06-01 10:00:00,27.14,27.14,26.84,27.01,534000.0,17.8995,17.8995,17.7017,17.8138,534000.0
2006-06-01 10:10:00,27.01,27.24,27.01,27.15,464800.0,17.8138,17.9655,17.8138,17.9061,464800.0
2006-06-01 10:20:00,27.2,27.22,26.99,27.08,296200.0,17.9391,17.9523,17.8006,17.86,296200.0
2006-06-01 10:30:00,27.09,27.41,27.0,27.35,619600.0,17.8666,18.0776,17.8072,18.038,619600.0
2006-06-01 10:40:00,27.36,27.43,27.18,27.3,288000.0,18.0446,18.0908,17.9259,18.0051,288000.0
2006-06-01 10:50:00,27.29,27.6,27.28,27.57,335000.0,17.9985,18.2029,17.9919,18.1831,335000.0
2006-06-01 11:00:00,27.56,27.67,27.47,27.66,393200.0,18.1765,18.2491,18.1172,18.2425,393200.0
2006-06-01 11:10:00,27.64,27.74,27.6,27.67,376200.0,18.2293,18.2953,18.2029,18.2491,376200.0
2006-06-01 11:20:00,27.65,27.73,27.54,27.71,304600.0,18.2359,18.2887,18.1634,18.2755,304600.0
2006-06-01 11:30:00,27.71,27.74,27.6,27.65,202200.0,18.2755,18.2953,18.2029,18.2359,202200.0
2006-06-01 11:40:00,27.64,27.68,27.51,27.54,169600.0,18.2293,18.2557,18.1436,18.1634,169600.0
2006-06-01 11:50:00,27.56,27.58,27.32,27.34,231800.0,18.1765,18.1897,18.0183,18.0314,231800.0
2006-06-01 12:00:00,27.35,27.5,27.34,27.44,203400.0,18.038,18.137,18.0314,18.0974,203400.0
2006-06-01 12:10:00,27.45,27.55,27.39,27.52,239200.0,18.104,18.17,18.0644,18.1502,239200.0
2006-06-01 12:20:00,27.54,27.75,27.53,27.71,219200.0,18.1634,18.3019,18.1568,18.2755,219200.0
2006-06-01 12:30:00,27.72,27.73,27.6,27.6,112400.0,18.2821,18.2887,18.2029,18.2029,112400.0
2006-06-01 12:40:00,27.6,27.7,27.51,27.68,151400.0,18.2029,18.2689,18.1436,18.2557,151400.0
2006-06-01 12:50:00,27.68,27.7,27.57,27.58,83200.0,18.2557,18.2689,18.1831,18.1897,83200.0
2006-06-01 13:00:00,27.6,27.63,27.53,27.54,165800.0,18.2029,18.2227,18.1568,18.1634,165800.0
2006-06-01 13:10:00,27.55,27.67,27.55,27.63,174000.0,18.17,18.2491,18.17,18.2227,174000.0
2006-06-01 13:20:00,27.62,27.72,27.58,27.72,224800.0,18.2161,18.2821,18.1897,18.2821,224800.0
2006-06-01 13:30:00,27.72,27.89,27.71,27.86,315400.0,18.2821,18.3942,18.2755,18.3744,315400.0
2006-06-01 13:40:00,27.85,27.94,27.82,27.88,263000.0,18.3678,18.4272,18.348,18.3876,263000.0
2006-06-01 13:50:00,27.88,27.92,27.72,27.75,137000.0,18.3876,18.414,18.2821,18.3019,137000.0
2006-06-01 14:00:00,27.75,27.81,27.6,27.63,162600.0,18.3019,18.3414,18.2029,18.2227,162600.0
2006-06-01 14:10:00,27.65,27.7,27.57,27.66,161800.0,18.2359,18.2689,18.1831,18.2425,161800.0
2006-06-01 14:20:00,27.67,27.74,27.62,27.74,98800.0,18.2491,18.2953,18.2161,18.2953,98800.0
2006-06-01 14:30:00,27.72,27.84,27.7,27.77,166800.0,18.2821,18.3612,18.2689,18.315,166800.0
2006-06-01 14:40:00,27.75,27.81,27.71,27.72,110800.0,18.3019,18.3414,18.2755,18.2821,110800.0
2006-06-01 14:50:00,27.74,27.74,27.57,27.66,158600.0,18.2953,18.2953,18.1831,18.2425,158600.0
2006-06-01 15:00:00,27.66,27.79,27.66,27.78,175000.0,18.2425,18.3282,18.2425,18.3216,175000.0
2006-06-01 15:10:00,27.76,27.82,27.75,27.8,150200.0,18.3085,18.348,18.3019,18.3348,150200.0
2006-06-01 15:20:00,27.81,27.92,27.8,27.84,213000.0,18.3414,18.414,18.3348,18.3612,213000.0
2006-06-01 15:30:00,27.83,27.86,27.78,27.81,193400.0,18.3546,18.3744,18.3216,18.3414,193400.0
2006-06-01 15:40:00,27.82,27.9,27.82,27.83,250400.0,18.348,18.4008,18.348,18.3546,250400.0
2006-06-01 15:50:00,27.84,27.85,27.82,27.83,372600.0,18.3612,18.3678,18.348,18.3546,372600.0
2006-06-02 09:30:00,28.38,28.5,28.31,28.35,422200.0,18.7174,18.7965,18.6712,18.6976,422200.0
2006-06-02 09:40:00,28.36,28.38,28.03,28.34,473800.0,18.7042,18.7174,18.4865,18.691,473800.0
2006-06-02 09:50:00,28.33,28.45,28.03,28.14,286800.0,18.6844,18.7635,18.4865,18.5591,286800.0
2006-06-02 10:00:00,28.15,28.38,28.11,28.37,263600.0,18.5657,18.7174,18.5393,18.7108,263600.0
2006-06-02 10:10:00,28.36,28.48,28.23,28.35,250400.0,18.7042,18.7833,18.6184,18.6976,250400.0
2006-06-02 10:20:00,28.35,28.38,28.18,28.32,256000.0,18.6976,18.7174,18.5855,18.6778,256000.0
2006-06-02 10:30:00,28.31,28.49,28.31,28.36,339600.0,18.6712,18.7899,18.6712,18.7042,339600.0
2006-06-02 10:40:00,28.37,28.61,28.3,28.54,345800.0,18.7108,18.869,18.6646,18.8229,345800.0
2006-06-02 10:50:00,28.53,28.61,28.4,28.42,216600.0,18.8163,18.869,18.7305,18.7437,216600.0
2006-06-02 11:00:00,28.43,28.55,28.23,28.39,228000.0,18.7503,18.8295,18.6184,18.724,228000.0
2006-06-02 11:10:00,28.39,28.44,28.22,28.22,175200.0,18.724,18.7569,18.6118,18.6118,175200.0
2006-06-02 11:20:00,28.22,28.27,28.07,28.08,247400.0,18.6118,18.6448,18.5129,18.5195,247400.0
2006-06-02 11:30:00,28.08,28.21,28.05,28.21,175200.0,18.5195,18.6052,18.4997,18.6052,175200.0
2006-06-02 11:40:00,28.22,28.28,28.11,28.23,150000.0,18.6118,18.6514,18.5393,18.6184,150000.0
2006-06-02 11:50:00,28.24,28.27,28.1,28.1,151200.0,18.625,18.6448,18.5327,18.5327,151200.0
2006-06-02 12:00:00,28.09,28.18,28.04,28.16,159800.0,18.5261,18.5855,18.4931,18.5723,159800.0
2006-06-02 12:10:00,28.17,28.2,28.05,28.11,94400.0,18.5789,18.5986,18.4997,18.5393,94400.0
2006-06-02 12:20:00,28.1,28.23,28.08,28.17,140400.0,18.5327,18.6184,18.5195,18.5789,140400.0
2006-06-02 12:30:00,28.17,28.24,28.15,28.23,70000.0,18.5789,18.625,18.5657,18.6184,70000.0
2006-06-02 12:40:00,28.25,28.25,28.16,28.23,80200.0,18.6316,18.6316,18.5723,18.6184,80200.0
2006-06-02 12:50:00,28.21,28.24,28.13,28.18,81400.0,18.6052,18.625,18.5525,18.5855,81400.0
2006-06-02 13:00:00,28.17,28.23,28.14,28.19,65000.0,18.5789,18.6184,18.5591,18.592,65000.0
2006-06-02 13:10:00,28.2,28.28,28.16,28.25,72800.0,18.5986,18.6514,18.5723,18.6316,72800.0
2006-06-02 13:20:00,28.25,28.36,28.22,28.35,75000.0,18.6316,18.7042,18.6118,18.6976,75000.0
2006-06-02 13:30:00,28.36,28.42,28.29,28.3,134000.0,18.7042,18.7437,18.658,18.6646,134000.0
2006-06-02 13:40:00,28.3,28.35,28.25,28.29,110000.0,18.6646,18.6976,18.6316,18.658,110000.0
2006-06-02 13:50:00,28.29,28.33,28.22,28.31,108200.0,18.658,18.6844,18.6118,18.6712,108200.0
2006-06-02 14:00:00,28.31,28.35,28.23,28.33,94400.0,18.6712,18.6976,18.6184,18.6844,94400.0
2006-06-02 14:10:00,28.34,28.34,28.25,28.34,37200.0,18.691,18.691,18.6316,18.691,37200.0
2006-06-02 14:20:00,28.34,28.34,28.25,28.27,56800.0,18.691,18.691,18.6316,18.6448,56800.0
2006-06-02 14:30:00,28.28,28.52,28.28,28.47,124400.0,18.6514,18.8097,18.6514,18.7767,124400.0
2006-06-02 14:40:00,28.47,28.54,28.38,28.52,225600.0,18.7767,18.8229,18.7174,18.8097,225600.0
2006-06-02 14:50:00,28.5,28.53,28.43,28.47,117000.0,18.7965,18.8163,18.7503,18.7767,117000.0
2006-06-02 15:00:00,28.48,28.49,28.33,28.36,171400.0,18.7833,18.7899,18.6844,18.7042,171400.0
2006-06-02 15:10:00,28.36,28.4,28.32,28.39,220200.0,18.7042,18.7305,18.6778,18.724,220200.0
2006-06-02 15:20:00,28.38,28.4,28.25,28.35,136200.0,18.7174,18.7305,18.6316,18.6976,136200.0
2006-06-02 15:30:00,28.34,28.45,28.31,28.36,109800.0,18.691,18.7635,18.6712,18.7042,109800.0
2006-06-02 15:40:00,28.38,28.45,28.37,28.39,163000.0,18.7174,18.7635,18.7108,18.724,163000.0
2006-06-02 15:50:00,28.39,28.39,28.3,28.36,301600.0,18.724,18.724,18.6646,18.7042,301600.0
2006-06-05 09:30:00,27.83,27.86,27.53,27.6,634200.0,18.3546,18.3744,18.1568,18.2029,634200.0
2006-06-05 09:40:00,27.64,27.83,27.53,27.83,616400.0,18.2293,18.3546,18.1568,18.3546,616400.0
2006-06-05 09:50:00,27.82,27.83,27.69,27.72,406800.0,18.348,18.3546,18.2623,18.2821,406800.0
2006-06-05 10:00:00,27.7,27.75,27.5,27.52,507000.0,18.2689,18.3019,18.137,18.1502,507000.0
2006-06-05 10:10:00,27.52,27.64,27.41,27.41,472600.0,18.1502,18.2293,18.0776,18.0776,472600.0
2006-06-05 10:20:00,27.41,27.43,27.28,27.35,636200.0,18.0776,18.0908,17.9919,18.038,636200.0
2006-06-05 10:30:00,27.35,27.56,27.31,27.46,259800.0,18.038,18.1765,18.0117,18.1106,259800.0
2006-06-05 10:40:00,27.46,27.55,27.44,27.52,419600.0,18.1106,18.17,18.0974,18.1502,419600.0
2006-06-05 10:50:00,27.5,27.51,27.39,27.42,214800.0,18.137,18.1436,18.0644,18.0842,214800.0
2006-06-05 11:00:00,27.42,27.47,27.38,27.39,150400.0,18.0842,18.1172,18.0578,18.0644,150400.0
2006-06-05 11:10:00,27.42,27.5,27.35,27.5,226400.0,18.0842,18.137,18.038,18.137,226400.0
2006-06-05 11:20:00,27.5,27.5,27.35,27.38,123600.0,18.137,18.137,18.038,18.0578,123600.0
2006-06-05 11:30:00,27.38,27.42,27.35,27.36,186400.0,18.0578,18.0842,18.038,18.0446,186400.0
2006-06-05 11:40:00,27.36,27.38,27.26,27.34,310200.0,18.0446,18.0578,17.9787,18.0314,310200.0
2006-06-05 11:50:00,27.35,27.35,27.2,27.2,193600.0,18.038,18.038,17.9391,17.9391,193600.0
2006-06-05 12:00:00,27.21,27.21,27.08,27.09,320800.0,17.9457,17.9457,17.86,17.8666,320800.0
2006-06-05 12:10:00,27.09,27.15,26.97,26.99,252400.0,17.8666,17.9061,17.7874,17.8006,252400.0
2006-06-05 12:20:00,26.98,27.05,26.93,26.99,306600.0,17.794,17.8402,17.761,17.8006,306600.0
2006-06-05 12:30:00,27.0,27.05,26.93,27.0,330800.0,17.8072,17.8402,17.761,17.8072,330800.0
2006-06-05 12:40:00,26.98,27.02,26.91,26.93,210000.0,17.794,17.8204,17.7479,17.761,210000.0
2006-06-05 12:50:00,26.93,26.95,26.83,26.89,167800.0,17.761,17.7742,17.6951,17.7347,167800.0
2006-06-05 13:00:00,26.89,27.0,26.8,26.97,292000.0,17.7347,17.8072,17.6753,17.7874,292000.0
2006-06-05 13:10:00,26.98,27.0,26.84,26.94,236400.0,17.794,17.8072,17.7017,17.7676,236400.0
2006-06-05 13:20:00,26.94,26.94,26.86,26.87,94000.0,17.7676,17.7676,17.7149,17.7215,94000.0
2006-06-05 13:30:00,26.86,26.88,26.76,26.85,219600.0,17.7149,17.7281,17.6489,17.7083,219600.0
2006-06-05 13:40:00,26.85,26.86,26.76,26.8,132000.0,17.7083,17.7149,17.6489,17.6753,132000.0
2006-06-05 13:50:00,26.79,26.82,26.67,26.7,312000.0,17.6687,17.6885,17.5896,17.6094,312000.0
2006-06-05 14:00:00,26.71,26.71,26.48,26.48,1241400.0,17.6159,17.6159,17.4643,17.4643,1241400.0
2006-06-05 14:10:00,26.48,26.54,26.38,26.42,458000.0,17.4643,17.5038,17.3983,17.4247,458000.0
2006-06-05 14:20:00,26.41,26.5,26.25,26.45,496600.0,17.4181,17.4774,17.3126,17.4445,496600.0
2006-06-05 14:30:00,26.45,26.47,26.25,26.28,438600.0,17.4445,17.4577,17.3126,17.3324,438600.0
2006-06-05 14:40:00,26.27,26.73,26.22,26.36,385800.0,17.3258,17.6291,17.2928,17.3851,385800.0
2006-06-05 14:50:00,26.34,26.37,26.17,26.21,344400.0,17.3719,17.3917,17.2598,17.2862,344400.0
2006-06-05 15:00:00,26.16,26.27,26.06,26.16,363000.0,17.2532,17.3258,17.1873,17.2532,363000.0
2006-06-05 15:10:00,26.14,26.22,26.04,26.18,451400.0,17.24,17.2928,17.1741,17.2664,451400.0
2006-06-05 15:20:00,26.19,26.24,26.08,26.1,404200.0,17.273,17.306,17.2004,17.2136,404200.0
2006-06-05 15:30:00,26.11,26.28,26.1,26.21,411200.0,17.2202,17.3324,17.2136,17.2862,411200.0
2006-06-05 15:40:00,26.21,26.21,25.85,25.91,668800.0,17.2862,17.2862,17.0488,17.0883,668800.0
2006-06-05 15:50:00,25.92,26.08,25.91,25.99,796000.0,17.0949,17.2004,17.0883,17.1411,796000.0
2006-06-06 09:30:00,25.89,25.97,25.59,25.68,967800.0,17.0751,17.1279,16.8773,16.9366,967800.0
2006-06-06 09:40:00,25.75,26.08,25.64,25.8,894200.0,16.9828,17.2004,16.9103,17.0158,894200.0
2006-06-06 09:50:00,25.8,25.95,25.63,25.69,590800.0,17.0158,17.1147,16.9037,16.9432,590800.0
2006-06-06 10:00:00,25.7,25.8,25.65,25.7,609000.0,16.9498,17.0158,16.9169,16.9498,609000.0
2006-06-06 10:10:00,25.72,25.86,25.68,25.85,421400.0,16.963,17.0554,16.9366,17.0488,421400.0
2006-06-06 10:20:00,25.85,25.9,25.75,25.84,523200.0,17.0488,17.0817,16.9828,17.0422,523200.0
2006-06-06 10:30:00,25.84,25.93,25.73,25.74,457600.0,17.0422,17.1015,16.9696,16.9762,457600.0
2006-06-06 10:40:00,25.75,25.77,25.6,25.61,533800.0,16.9828,16.996,16.8839,16.8905,533800.0
2006-06-06 10:50:00,25.61,25.96,25.56,25.6,417400.0,16.8905,17.1213,16.8575,16.8839,417400.0
2006-06-06 11:00:00,25.61,25.66,25.49,25.61,542200.0,16.8905,16.9234,16.8113,16.8905,542200.0
2006-06-06 11:10:00,25.61,25.71,25.58,25.69,308200.0,16.8905,16.9564,16.8707,16.9432,308200.0
2006-06-06 11:20:00,25.68,25.77,25.68,25.73,261200.0,16.9366,16.996,16.9366,16.9696,261200.0
2006-06-06 11:30:00,25.73,25.78,25.64,25.66,294000.0,16.9696,17.0026,16.9103,16.9234,294000.0
2006-06-06 11:40:00,25.66,25.67,25.58,25.59,294400.0,16.9234,16.93,16.8707,16.8773,294400.0
2006-06-06 11:50:00,25.59,25.65,25.56,25.61,345600.0,16.8773,16.9169,16.8575,16.8905,345600.0
2006-06-06 12:00:00,25.61,25.68,25.59,25.67,211400.0,16.8905,16.9366,16.8773,16.93,211400.0
2006-06-06 12:10:00,25.68,25.83,25.68,25.79,245800.0,16.9366,17.0356,16.9366,17.0092,245800.0
2006-06-06 12:20:00,25.79,25.79,25.7,25.72,208200.0,17.0092,17.0092,16.9498,16.963,208200.0
2006-06-06 12:30:00,25.72,25.81,25.71,25.77,183000.0,16.963,17.0224,16.9564,16.996,183000.0
2006-06-06 12:40:00,25.77,26.07,25.77,25.96,358400.0,16.996,17.1939,16.996,17.1213,358400.0
2006-06-06 12:50:00,25.96,26.25,25.95,26.25,389600.0,17.1213,17.3126,17.1147,17.3126,389600.0
2006-06-06 13:00:00,26.25,26.25,26.06,26.14,234600.0,17.3126,17.3126,17.1873,17.24,234600.0
2006-06-06 13:10:00,26.14,26.14,25.98,26.04,179000.0,17.24,17.24,17.1345,17.1741,179000.0
2006-06-06 13:20:00,26.04,26.3,26.03,26.2,234000.0,17.1741,17.3455,17.1675,17.2796,234000.0
2006-06-06 13:30:00,26.2,26.49,26.19,26.34,294200.0,17.2796,17.4709,17.273,17.3719,294200.0
2006-06-06 13:40:00,26.34,26.34,26.1,26.18,236800.0,17.3719,17.3719,17.2136,17.2664,236800.0
2006-06-06 13:50:00,26.18,26.31,26.16,26.27,184400.0,17.2664,17.3521,17.2532,17.3258,184400.0
2006-06-06 14:00:00,26.26,26.29,26.13,26.19,207000.0,17.3192,17.3389,17.2334,17.273,207000.0
2006-06-06 14:10:00,26.2,26.27,26.15,26.26,347000.0,17.2796,17.3258,17.2466,17.3192,347000.0
2006-06-06 14:20:00,26.29,26.43,26.27,26.39,327000.0,17.3389,17.4313,17.3258,17.4049,327000.0
2006-06-06 14:30:00,26.39,26.5,26.34,26.4,238600.0,17.4049,17.4774,17.3719,17.4115,238600.0
2006-06-06 14:40:00,26.39,26.42,26.18,26.28,226400.0,17.4049,17.4247,17.2664,17.3324,226400.0
2006-06-06 14:50:00,26.29,26.38,26.22,26.31,243000.0,17.3389,17.3983,17.2928,17.3521,243000.0
2006-06-06 15:00:00,26.31,26.43,26.23,26.32,253400.0,17.3521,17.4313,17.2994,17.3587,253400.0
2006-06-06 15:10:00,26.33,26.42,26.28,26.32,224000.0,17.3653,17.4247,17.3324,17.3587,224000.0
2006-06-06 15:20:00,26.32,26.36,26.3,26.33,214400.0,17.3587,17.3851,17.3455,17.3653,214400.0
2006-06-06 15:30:00,26.33,26.42,26.3,26.4,298200.0,17.3653,17.4247,17.3455,17.4115,298200.0
2006-06-06 15:40:00,26.39,26.5,26.35,26.38,308000.0,17.4049,17.4774,17.3785,17.3983,308000.0
2006-06-06 15:50:00,26.38,26.46,26.36,26.41,496400.0,17.3983,17.4511,17.3851,17.4181,496400.0
2006-06-07 09:30:00,26.36,26.36,25.7,25.75,779000.0,17.3851,17.3851,16.9498,16.9828,779000.0
2006-06-07 09:40:00,25.77,25.95,25.65,25.95,406800.0,16.996,17.1147,16.9169,17.1147,406800.0
2006-06-07 09:50:00,25.88,25.95,25.75,25.87,277200.0,17.0685,17.1147,16.9828,17.0619,277200.0
2006-06-07 10:00:00,25.87,25.98,25.85,25.94,442200.0,17.0619,17.1345,17.0488,17.1081,442200.0
2006-06-07 10:10:00,25.92,25.99,25.85,25.89,353000.0,17.0949,17.1411,17.0488,17.0751,353000.0
2006-06-07 10:20:00,25.89,25.89,25.75,25.79,302000.0,17.0751,17.0751,16.9828,17.0092,302000.0
2006-06-07 10:30:00,25.83,25.83,25.59,25.65,837000.0,17.0356,17.0356,16.8773,16.9169,837000.0
2006-06-07 10:40:00,25.65,25.71,25.57,25.61,314000.0,16.9169,16.9564,16.8641,16.8905,314000.0
2006-06-07 10:50:00,25.61,25.73,25.6,25.7,164000.0,16.8905,16.9696,16.8839,16.9498,164000.0
2006-06-07 11:00:00,25.7,25.92,25.68,25.81,238200.0,16.9498,17.0949,16.9366,17.0224,238200.0
2006-06-07 11:10:00,25.83,25.97,25.78,25.94,192400.0,17.0356,17.1279,17.0026,17.1081,192400.0
2006-06-07 11:20:00,25.94,26.09,25.92,26.02,240800.0,17.1081,17.207,17.0949,17.1609,240800.0
2006-06-07 11:30:00,26.03,26.4,26.03,26.35,371600.0,17.1675,17.4115,17.1675,17.3785,371600.0
2006-06-07 11:40:00,26.33,26.39,26.15,26.34,309800.0,17.3653,17.4049,17.2466,17.3719,309800.0
2006-06-07 11:50:00,26.34,26.53,26.29,26.5,341200.0,17.3719,17.4972,17.3389,17.4774,341200.0
2006-06-07 12:00:00,26.5,26.58,26.43,26.5,287200.0,17.4774,17.5302,17.4313,17.4774,287200.0
2006-06-07 12:10:00,26.5,26.69,26.49,26.6,225200.0,17.4774,17.6028,17.4709,17.5434,225200.0
2006-06-07 12:20:00,26.6,26.79,26.6,26.76,214000.0,17.5434,17.6687,17.5434,17.6489,214000.0
2006-06-07 12:30:00,26.76,26.79,26.56,26.66,256800.0,17.6489,17.6687,17.517,17.583,256800.0
2006-06-07 12:40:00,26.66,26.69,26.53,26.54,167000.0,17.583,17.6028,17.4972,17.5038,167000.0
2006-06-07 12:50:00,26.53,26.55,26.41,26.5,221400.0,17.4972,17.5104,17.4181,17.4774,221400.0
2006-06-07 13:00:00,26.5,26.58,26.48,26.53,159000.0,17.4774,17.5302,17.4643,17.4972,159000.0
2006-06-07 13:10:00,26.52,26.6,26.46,26.6,221000.0,17.4906,17.5434,17.4511,17.5434,221000.0
2006-06-07 13:20:00,26.6,26.64,26.5,26.5,125400.0,17.5434,17.5698,17.4774,17.4774,125400.0
2006-06-07 13:30:00,26.5,26.5,26.35,26.42,231600.0,17.4774,17.4774,17.3785,17.4247,231600.0
2006-06-07 13:40:00,26.42,26.43,26.29,26.32,359200.0,17.4247,17.4313,17.3389,17.3587,359200.0
2006-06-07 13:50:00,26.32,26.47,26.29,26.3,210000.0,17.3587,17.4577,17.3389,17.3455,210000.0
2006-06-07 14:00:00,26.29,26.29,26.04,26.06,198000.0,17.3389,17.3389,17.1741,17.1873,198000.0
2006-06-07 14:10:00,26.06,26.17,26.02,26.04,269200.0,17.1873,17.2598,17.1609,17.1741,269200.0
2006-06-07 14:20:00,26.05,26.23,26.0,26.11,243000.0,17.1807,17.2994,17.1477,17.2202,243000.0
2006-06-07 14:30:00,26.11,26.2,26.03,26.08,289600.0,17.2202,17.2796,17.1675,17.2004,289600.0
2006-06-07 14:40:00,26.08,26.08,25.95,26.0,285000.0,17.2004,17.2004,17.1147,17.1477,285000.0
2006-06-07 14:50:00,26.02,26.07,25.97,26.0,221400.0,17.1609,17.1939,17.1279,17.1477,221400.0
2006-06-07 15:00:00,26.0,26.08,25.98,26.02,308200.0,17.1477,17.2004,17.1345,17.1609,308200.0
2006-06-07 15:10:00,26.02,26.02,25.82,25.85,410400.0,17.1609,17.1609,17.029,17.0488,410400.0
2006-06-07 15:20:00,25.85,25.92,25.77,25.8,360200.0,17.0488,17.0949,16.996,17.0158,360200.0
2006-06-07 15:30:00,25.8,25.84,25.75,25.75,351200.0,17.0158,17.0422,16.9828,16.9828,351200.0
2006-06-07 15:40:00,25.75,25.8,25.68,25.69,414600.0,16.9828,17.0158,16.9366,16.9432,414600.0
2006-06-07 15:50:00,25.69,25.7,25.61,25.62,449400.0,16.9432,16.9498,16.8905,16.8971,449400.0
2006-06-08 09:30:00,25.5,25.54,24.83,25.0,1069800.0,16.8179,16.8443,16.376,16.4882,1069800.0
2006-06-08 09:40:00,24.97,25.0,24.68,24.81,903600.0,16.4684,16.4882,16.2771,16.3628,903600.0
2006-06-08 09:50:00,24.8,24.88,24.65,24.75,973000.0,16.3563,16.409,16.2573,16.3233,973000.0
2006-06-08 10:00:00,24.75,24.93,24.63,24.87,773800.0,16.3233,16.442,16.2441,16.4024,773800.0
2006-06-08 10:10:00,24.89,25.03,24.83,24.86,850600.0,16.4156,16.5079,16.376,16.3958,850600.0
2006-06-08 10:20:00,24.85,24.89,24.68,24.68,670600.0,16.3892,16.4156,16.2771,16.2771,670600.0
2006-06-08 10:30:00,24.68,24.69,24.43,24.46,701000.0,16.2771,16.2837,16.1122,16.132,701000.0
2006-06-08 10:40:00,24.46,24.46,24.21,24.32,811000.0,16.132,16.132,15.9671,16.0397,811000.0
2006-06-08 10:50:00,24.34,24.45,24.23,24.27,521400.0,16.0529,16.1254,15.9803,16.0067,521400.0
2006-06-08 11:00:00,24.27,24.34,24.2,24.31,622400.0,16.0067,16.0529,15.9605,16.0331,622400.0
2006-06-08 11:10:00,24.32,24.35,24.0,24.0,672400.0,16.0397,16.0595,15.8286,15.8286,672400.0
2006-06-08 11:20:00,24.0,24.01,23.75,23.93,776000.0,15.8286,15.8352,15.6638,15.7825,776000.0
2006-06-08 11:30:00,23.9,23.91,23.7,23.8,576200.0,15.7627,15.7693,15.6308,15.6967,576200.0
2006-06-08 11:40:00,23.8,23.89,23.72,23.81,786600.0,15.6967,15.7561,15.644,15.7033,786600.0
2006-06-08 11:50:00,23.82,23.82,23.53,23.73,820800.0,15.7099,15.7099,15.5187,15.6506,820800.0
2006-06-08 12:00:00,23.71,23.9,23.64,23.88,564800.0,15.6374,15.7627,15.5912,15.7495,564800.0
2006-06-08 12:10:00,23.89,24.04,23.74,23.83,412800.0,15.7561,15.855,15.6572,15.7165,412800.0
2006-06-08 12:20:00,23.83,24.15,23.82,24.13,360800.0,15.7165,15.9276,15.7099,15.9144,360800.0
2006-06-08 12:30:00,24.13,24.2,23.85,24.13,289000.0,15.9144,15.9605,15.7297,15.9144,289000.0
2006-06-08 12:40:00,24.13,24.25,23.96,24.23,327200.0,15.9144,15.9935,15.8023,15.9803,327200.0
2006-06-08 12:50:00,24.23,24.32,24.03,24.09,466800.0,15.9803,16.0397,15.8484,15.888,466800.0
2006-06-08 13:00:00,24.06,24.1,23.75,23.86,317000.0,15.8682,15.8946,15.6638,15.7363,317000.0
2006-06-08 13:10:00,23.88,24.1,23.83,23.86,399200.0,15.7495,15.8946,15.7165,15.7363,399200.0
2006-06-08 13:20:00,23.89,23.99,23.78,23.99,203800.0,15.7561,15.822,15.6835,15.822,203800.0
2006-06-08 13:30:00,23.98,24.15,23.9,24.09,276800.0,15.8154,15.9276,15.7627,15.888,276800.0
2006-06-08 13:40:00,24.09,24.3,23.98,24.07,965200.0,15.888,16.0265,15.8154,15.8748,965200.0
2006-06-08 13:50:00,24.05,24.23,24.03,24.21,450600.0,15.8616,15.9803,15.8484,15.9671,450600.0
2006-06-08 14:00:00,24.21,24.27,24.0,24.05,665000.0,15.9671,16.0067,15.8286,15.8616,665000.0
2006-06-08 14:10:00,24.05,24.28,24.02,24.25,509800.0,15.8616,16.0133,15.8418,15.9935,509800.0
2006-06-08 14:20:00,24.27,24.52,24.25,24.43,878400.0,16.0067,16.1716,15.9935,16.1122,878400.0
2006-06-08 14:30:00,24.43,24.82,24.32,24.77,542000.0,16.1122,16.3694,16.0397,16.3365,542000.0
2006-06-08 14:40:00,24.77,24.8,24.45,24.46,720000.0,16.3365,16.3563,16.1254,16.132,720000.0
2006-06-08 14:50:00,24.46,24.64,24.43,24.54,568000.0,16.132,16.2507,16.1122,16.1848,568000.0
2006-06-08 15:00:00,24.55,24.77,24.53,24.74,543200.0,16.1914,16.3365,16.1782,16.3167,543200.0
2006-06-08 15:10:00,24.77,25.02,24.74,24.8,748800.0,16.3365,16.5013,16.3167,16.3563,748800.0
2006-06-08 15:20:00,24.79,24.93,24.61,24.72,389600.0,16.3497,16.442,16.2309,16.3035,389600.0
2006-06-08 15:30:00,24.72,24.98,24.7,24.95,533000.0,16.3035,16.475,16.2903,16.4552,533000.0
2006-06-08 15:40:00,24.96,25.0,24.86,24.9,704200.0,16.4618,16.4882,16.3958,16.4222,704200.0
2006-06-08 15:50:00,24.9,25.0,24.88,24.96,550800.0,16.4222,16.4882,16.409,16.4618,550800.0
2006-06-09 09:30:00,25.14,25.41,25.14,25.33,674600.0,16.5805,16.7586,16.5805,16.7058,674600.0
2006-06-09 09:40:00,25.35,25.45,25.16,25.34,522000.0,16.719,16.7849,16.5937,16.7124,522000.0
2006-06-09 09:50:00,25.33,25.5,25.13,25.38,476000.0,16.7058,16.8179,16.5739,16.7388,476000.0
2006-06-09 10:00:00,25.35,25.53,25.31,25.43,505200.0,16.719,16.8377,16.6926,16.7718,505200.0
2006-06-09 10:10:00,25.43,25.65,25.41,25.48,328800.0,16.7718,16.9169,16.7586,16.8047,328800.0
2006-06-09 10:20:00,25.49,25.53,25.38,25.51,221600.0,16.8113,16.8377,16.7388,16.8245,221600.0
2006-06-09 10:30:00,25.52,25.61,25.5,25.55,281800.0,16.8311,16.8905,16.8179,16.8509,281800.0
2006-06-09 10:40:00,25.55,25.6,25.26,25.28,286200.0,16.8509,16.8839,16.6596,16.6728,286200.0
2006-06-09 10:50:00,25.28,25.31,25.02,25.02,341400.0,16.6728,16.6926,16.5013,16.5013,341400.0
2006-06-09 11:00:00,25.0,25.23,24.95,25.15,306600.0,16.4882,16.6398,16.4552,16.5871,306600.0
2006-06-09 11:10:00,25.15,25.2,25.1,25.17,165000.0,16.5871,16.6201,16.5541,16.6003,165000.0
2006-06-09 11:20:00,25.2,25.32,25.17,25.25,204600.0,16.6201,16.6992,16.6003,16.653,204600.0
2006-06-09 11:30:00,25.25,25.32,25.11,25.11,167600.0,16.653,16.6992,16.5607,16.5607,167600.0
2006-06-09 11:40:00,25.11,25.14,25.0,25.04,201400.0,16.5607,16.5805,16.4882,16.5145,201400.0
2006-06-09 11:50:00,25.06,25.08,24.9,25.08,292600.0,16.5277,16.5409,16.4222,16.5409,292600.0
2006-06-09 12:00:00,25.08,25.12,24.9,24.9,254800.0,16.5409,16.5673,16.4222,16.4222,254800.0
2006-06-09 12:10:00,24.89,24.93,24.79,24.86,200200.0,16.4156,16.442,16.3497,16.3958,200200.0
2006-06-09 12:20:00,24.86,24.88,24.63,24.68,202800.0,16.3958,16.409,16.2441,16.2771,202800.0
2006-06-09 12:30:00,24.68,24.79,24.67,24.74,234000.0,16.2771,16.3497,16.2705,16.3167,234000.0
2006-06-09 12:40:00,24.75,24.85,24.74,24.77,147800.0,16.3233,16.3892,16.3167,16.3365,147800.0
2006-06-09 12:50:00,24.78,24.82,24.63,24.64,451600.0,16.3431,16.3694,16.2441,16.2507,451600.0
2006-06-09 13:00:00,24.65,24.69,24.56,24.58,348000.0,16.2573,16.2837,16.198,16.2112,348000.0
2006-06-09 13:10:00,24.58,24.61,24.5,24.55,277800.0,16.2112,16.2309,16.1584,16.1914,277800.0
2006-06-09 13:20:00,24.53,24.56,24.4,24.42,277800.0,16.1782,16.198,16.0924,16.1056,277800.0
2006-06-09 13:30:00,24.4,24.67,24.39,24.59,181200.0,16.0924,16.2705,16.0858,16.2178,181200.0
2006-06-09 13:40:00,24.59,24.6,24.43,24.59,177600.0,16.2178,16.2243,16.1122,16.2178,177600.0
2006-06-09 13:50:00,24.6,24.72,24.56,24.63,292200.0,16.2243,16.3035,16.198,16.2441,292200.0
2006-06-09 14:00:00,24.61,24.66,24.52,24.55,279000.0,16.2309,16.2639,16.1716,16.1914,279000.0
2006-06-09 14:10:00,24.56,24.7,24.52,24.55,147200.0,16.198,16.2903,16.1716,16.1914,147200.0
2006-06-09 14:20:00,24.56,24.63,24.5,24.61,463000.0,16.198,16.2441,16.1584,16.2309,463000.0
2006-06-09 14:30:00,24.6,24.68,24.56,24.58,251400.0,16.2243,16.2771,16.198,16.2112,251400.0
2006-06-09 14:40:00,24.58,24.69,24.55,24.62,233600.0,16.2112,16.2837,16.1914,16.2375,233600.0
2006-06-09 14:50:00,24.61,24.75,24.6,24.64,168800.0,16.2309,16.3233,16.2243,16.2507,168800.0
2006-06-09 15:00:00,24.64,24.65,24.52,24.54,195200.0,16.2507,16.2573,16.1716,16.1848,195200.0
2006-06-09 15:10:00,24.55,24.65,24.5,24.52,153200.0,16.1914,16.2573,16.1584,16.1716,153200.0
2006-06-09 15:20:00,24.52,24.52,24.41,24.49,310400.0,16.1716,16.1716,16.099,16.1518,310400.0
2006-06-09 15:30:00,24.5,24.59,24.47,24.59,303200.0,16.1584,16.2178,16.1386,16.2178,303200.0
2006-06-09 15:40:00,24.59,24.67,24.58,24.61,364400.0,16.2178,16.2705,16.2112,16.2309,364400.0
2006-06-09 15:50:00,24.6,24.6,24.48,24.49,333800.0,16.2243,16.2243,16.1452,16.1518,333800.0
2006-06-12 09:30:00,24.8,24.86,24.59,24.65,466800.0,16.3563,16.3958,16.2178,16.2573,466800.0
2006-06-12 09:40:00,24.65,24.89,24.64,24.75,360800.0,16.2573,16.4156,16.2507,16.3233,360800.0
2006-06-12 09:50:00,24.75,24.93,24.63,24.63,393800.0,16.3233,16.442,16.2441,16.2441,393800.0
2006-06-12 10:00:00,24.63,24.63,24.38,24.55,368400.0,16.2441,16.2441,16.0793,16.1914,368400.0
2006-06-12 10:10:00,24.56,24.57,24.27,24.36,250400.0,16.198,16.2046,16.0067,16.0661,250400.0
2006-06-12 10:20:00,24.36,24.6,24.3,24.42,606200.0,16.0661,16.2243,16.0265,16.1056,606200.0
2006-06-12 10:30:00,24.43,24.68,24.39,24.57,276000.0,16.1122,16.2771,16.0858,16.2046,276000.0
2006-06-12 10:40:00,24.57,24.59,24.36,24.43,204400.0,16.2046,16.2178,16.0661,16.1122,204400.0
2006-06-12 10:50:00,24.43,24.46,24.32,24.38,254200.0,16.1122,16.132,16.0397,16.0793,254200.0
2006-06-12 11:00:00,24.38,24.38,24.08,24.34,371000.0,16.0793,16.0793,15.8814,16.0529,371000.0
2006-06-12 11:10:00,24.34,24.46,24.32,24.38,278400.0,16.0529,16.132,16.0397,16.0793,278400.0
2006-06-12 11:20:00,24.38,24.43,24.18,24.36,282600.0,16.0793,16.1122,15.9473,16.0661,282600.0
2006-06-12 11:30:00,24.38,24.5,24.29,24.48,291400.0,16.0793,16.1584,16.0199,16.1452,291400.0
2006-06-12 11:40:00,24.48,24.5,24.21,24.26,172200.0,16.1452,16.1584,15.9671,16.0001,172200.0
2006-06-12 11:50:00,24.25,24.36,24.23,24.29,234200.0,15.9935,16.0661,15.9803,16.0199,234200.0
2006-06-12 12:00:00,24.29,24.32,24.25,24.28,167400.0,16.0199,16.0397,15.9935,16.0133,167400.0
2006-06-12 12:10:00,24.32,24.41,24.3,24.35,153800.0,16.0397,16.099,16.0265,16.0595,153800.0
2006-06-12 12:20:00,24.34,24.36,24.25,24.27,238800.0,16.0529,16.0661,15.9935,16.0067,238800.0
2006-06-12 12:30:00,24.28,24.3,24.2,24.2,246000.0,16.0133,16.0265,15.9605,15.9605,246000.0
2006-06-12 12:40:00,24.23,24.3,24.17,24.3,115000.0,15.9803,16.0265,15.9408,16.0265,115000.0
2006-06-12 12:50:00,24.3,24.33,24.27,24.31,89800.0,16.0265,16.0463,16.0067,16.0331,89800.0
2006-06-12 13:00:00,24.3,24.31,24.16,24.25,203000.0,16.0265,16.0331,15.9342,15.9935,203000.0
2006-06-12 13:10:00,24.25,24.32,24.23,24.27,173400.0,15.9935,16.0397,15.9803,16.0067,173400.0
2006-06-12 13:20:00,24.28,24.28,24.19,24.22,160000.0,16.0133,16.0133,15.9539,15.9737,160000.0
2006-06-12 13:30:00,24.22,24.27,24.09,24.16,219400.0,15.9737,16.0067,15.888,15.9342,219400.0
2006-06-12 13:40:00,24.15,24.21,24.11,24.11,135000.0,15.9276,15.9671,15.9012,15.9012,135000.0
2006-06-12 13:50:00,24.12,24.2,24.11,24.15,163000.0,15.9078,15.9605,15.9012,15.9276,163000.0
2006-06-12 14:00:00,24.14,24.23,24.0,24.0,373800.0,15.921,15.9803,15.8286,15.8286,373800.0
2006-06-12 14:10:00,24.0,24.1,23.92,23.97,284600.0,15.8286,15.8946,15.7759,15.8088,284600.0
2006-06-12 14:20:00,23.97,23.98,23.89,23.94,185800.0,15.8088,15.8154,15.7561,15.7891,185800.0
2006-06-12 14:30:00,23.94,23.94,23.87,23.89,203600.0,15.7891,15.7891,15.7429,15.7561,203600.0
2006-06-12 14:40:00,23.89,23.93,23.83,23.83,289400.0,15.7561,15.7825,15.7165,15.7165,289400.0
2006-06-12 14:50:00,23.83,23.89,23.78,23.81,402400.0,15.7165,15.7561,15.6835,15.7033,402400.0
2006-06-12 15:00:00,23.81,23.92,23.79,23.9,234600.0,15.7033,15.7759,15.6901,15.7627,234600.0
2006-06-12 15:10:00,23.89,23.93,23.79,23.84,242000.0,15.7561,15.7825,15.6901,15.7231,242000.0
2006-06-12 15:20:00,23.84,23.88,23.75,23.82,366200.0,15.7231,15.7495,15.6638,15.7099,366200.0
2006-06-12 15:30:00,23.82,23.84,23.65,23.8,345800.0,15.7099,15.7231,15.5978,15.6967,345800.0
2006-06-12 15:40:00,23.8,23.86,23.72,23.74,590800.0,15.6967,15.7363,15.644,15.6572,590800.0
2006-06-12 15:50:00,23.75,23.79,23.71,23.71,487800.0,15.6638,15.6901,15.6374,15.6374,487800.0
2006-06-13 09:30:00,22.75,23.21,22.69,23.2,672400.0,15.2614,15.57,15.2212,15.5633,672400.0
2006-06-13 09:40:00,23.2,23.36,23.16,23.21,599000.0,15.5633,15.6706,15.5365,15.57,599000.0
2006-06-13 09:50:00,23.24,23.32,23.17,23.24,527600.0,15.5901,15.6438,15.5432,15.5901,527600.0
2006-06-13 10:00:00,23.24,23.27,23.1,23.18,404000.0,15.5901,15.6103,15.4962,15.5499,404000.0
2006-06-13 10:10:00,23.17,23.3,22.89,22.92,442600.0,15.5432,15.6304,15.3554,15.3755,442600.0
2006-06-13 10:20:00,22.93,23.05,22.88,23.03,323000.0,15.3822,15.4627,15.3486,15.4493,323000.0
2006-06-13 10:30:00,23.03,23.04,22.73,22.74,347000.0,15.4493,15.456,15.248,15.2547,347000.0
2006-06-13 10:40:00,22.75,22.8,22.68,22.68,378600.0,15.2614,15.295,15.2145,15.2145,378600.0
2006-06-13 10:50:00,22.69,22.7,22.54,22.64,511400.0,15.2212,15.2279,15.1206,15.1876,511400.0
2006-06-13 11:00:00,22.63,22.69,22.54,22.68,453400.0,15.1809,15.2212,15.1206,15.2145,453400.0
2006-06-13 11:10:00,22.68,22.68,22.55,22.61,642200.0,15.2145,15.2145,15.1273,15.1675,642200.0
2006-06-13 11:20:00,22.62,22.66,22.56,22.59,454200.0,15.1742,15.2011,15.134,15.1541,454200.0
2006-06-13 11:30:00,22.6,22.71,22.59,22.7,538200.0,15.1608,15.2346,15.1541,15.2279,538200.0
2006-06-13 11:40:00,22.7,22.75,22.6,22.71,344200.0,15.2279,15.2614,15.1608,15.2346,344200.0
2006-06-13 11:50:00,22.71,22.97,22.64,22.95,672200.0,15.2346,15.409,15.1876,15.3956,672200.0
2006-06-13 12:00:00,22.95,22.97,22.83,22.85,513600.0,15.3956,15.409,15.3151,15.3285,513600.0
2006-06-13 12:10:00,22.85,22.92,22.77,22.8,344200.0,15.3285,15.3755,15.2749,15.295,344200.0
2006-06-13 12:20:00,22.8,22.83,22.68,22.72,229400.0,15.295,15.3151,15.2145,15.2413,229400.0
2006-06-13 12:30:00,22.72,22.74,22.65,22.66,251800.0,15.2413,15.2547,15.1944,15.2011,251800.0
2006-06-13 12:40:00,22.65,22.75,22.6,22.73,237200.0,15.1944,15.2614,15.1608,15.248,237200.0
2006-06-13 12:50:00,22.72,22.74,22.65,22.65,164000.0,15.2413,15.2547,15.1944,15.1944,164000.0
2006-06-13 13:00:00,22.65,22.65,22.47,22.47,349400.0,15.1944,15.1944,15.0736,15.0736,349400.0
2006-06-13 13:10:00,22.46,22.53,22.41,22.53,245000.0,15.0669,15.1139,15.0334,15.1139,245000.0
2006-06-13 13:20:00,22.53,22.54,22.39,22.43,277000.0,15.1139,15.1206,15.0199,15.0468,277000.0
2006-06-13 13:30:00,22.43,22.43,22.25,22.35,386800.0,15.0468,15.0468,14.926,14.9931,386800.0
2006-06-13 13:40:00,22.35,22.39,22.28,22.32,398800.0,14.9931,15.0199,14.9461,14.973,398800.0
2006-06-13 13:50:00,22.29,22.33,22.08,22.09,663000.0,14.9529,14.9797,14.812,14.8187,663000.0
2006-06-13 14:00:00,22.11,22.13,21.93,21.93,1421400.0,14.8321,14.8455,14.7114,14.7114,1421400.0
2006-06-13 14:10:00,21.95,21.99,21.75,21.86,654800.0,14.7248,14.7516,14.5906,14.6644,654800.0
2006-06-13 14:20:00,21.86,21.95,21.8,21.92,445600.0,14.6644,14.7248,14.6241,14.7046,445600.0
2006-06-13 14:30:00,21.93,21.95,21.73,21.73,445200.0,14.7114,14.7248,14.5772,14.5772,445200.0
2006-06-13 14:40:00,21.8,21.88,21.67,21.71,734000.0,14.6241,14.6778,14.5369,14.5638,734000.0
2006-06-13 14:50:00,21.74,21.8,21.69,21.77,619600.0,14.5839,14.6241,14.5504,14.604,619600.0
2006-06-13 15:00:00,21.77,21.78,21.55,21.6,513600.0,14.604,14.6107,14.4564,14.49,513600.0
2006-06-13 15:10:00,21.6,21.71,21.57,21.66,617600.0,14.49,14.5638,14.4699,14.5302,617600.0
2006-06-13 15:20:00,21.66,21.93,21.66,21.85,889600.0,14.5302,14.7114,14.5302,14.6577,889600.0
2006-06-13 15:30:00,21.86,22.09,21.8,22.0,728800.0,14.6644,14.8187,14.6241,14.7583,728800.0
2006-06-13 15:40:00,22.0,22.11,21.96,21.96,741400.0,14.7583,14.8321,14.7315,14.7315,741400.0
2006-06-13 15:50:00,21.96,22.05,21.88,21.88,777200.0,14.7315,14.7919,14.6778,14.6778,777200.0
2006-06-14 09:30:00,22.33,22.73,22.3,22.55,1057400.0,14.9797,15.248,14.9596,15.1273,1057400.0
2006-06-14 09:40:00,22.57,22.63,22.47,22.53,475200.0,15.1407,15.1809,15.0736,15.1139,475200.0
2006-06-14 09:50:00,22.53,22.6,22.46,22.56,679600.0,15.1139,15.1608,15.0669,15.134,679600.0
2006-06-14 10:00:00,22.56,22.6,22.46,22.5,609200.0,15.134,15.1608,15.0669,15.0937,609200.0
2006-06-14 10:10:00,22.5,22.5,22.25,22.39,699200.0,15.0937,15.0937,14.926,15.0199,699200.0
2006-06-14 10:20:00,22.38,22.45,22.28,22.36,426000.0,15.0132,15.0602,14.9461,14.9998,426000.0
2006-06-14 10:30:00,22.36,22.43,22.27,22.42,452400.0,14.9998,15.0468,14.9394,15.0401,452400.0
2006-06-14 10:40:00,22.45,22.68,22.42,22.61,777600.0,15.0602,15.2145,15.0401,15.1675,777600.0
2006-06-14 10:50:00,22.61,22.62,22.47,22.48,411400.0,15.1675,15.1742,15.0736,15.0803,411400.0
2006-06-14 11:00:00,22.49,22.52,22.3,22.34,346800.0,15.087,15.1071,14.9596,14.9864,346800.0
2006-06-14 11:10:00,22.33,22.52,22.32,22.49,334600.0,14.9797,15.1071,14.973,15.087,334600.0
2006-06-14 11:20:00,22.49,22.54,22.43,22.52,371000.0,15.087,15.1206,15.0468,15.1071,371000.0
2006-06-14 11:30:00,22.52,22.56,22.45,22.5,358200.0,15.1071,15.134,15.0602,15.0937,358200.0
2006-06-14 11:40:00,22.5,22.67,22.5,22.63,434800.0,15.0937,15.2078,15.0937,15.1809,434800.0
2006-06-14 11:50:00,22.63,22.7,22.56,22.66,238800.0,15.1809,15.2279,15.134,15.2011,238800.0
2006-06-14 12:00:00,22.66,22.83,22.61,22.8,345400.0,15.2011,15.3151,15.1675,15.295,345400.0
2006-06-14 12:10:00,22.8,22.87,22.75,22.83,373800.0,15.295,15.3419,15.2614,15.3151,373800.0
2006-06-14 12:20:00,22.83,22.86,22.75,22.75,250000.0,15.3151,15.3352,15.2614,15.2614,250000.0
2006-06-14 12:30:00,22.75,22.81,22.73,22.74,152200.0,15.2614,15.3017,15.248,15.2547,152200.0
2006-06-14 12:40:00,22.74,22.74,22.67,22.72,189000.0,15.2547,15.2547,15.2078,15.2413,189000.0
2006-06-14 12:50:00,22.73,22.83,22.68,22.82,246000.0,15.248,15.3151,15.2145,15.3084,246000.0
2006-06-14 13:00:00,22.83,22.87,22.75,22.82,306800.0,15.3151,15.3419,15.2614,15.3084,306800.0
2006-06-14 13:10:00,22.82,22.85,22.67,22.68,305400.0,15.3084,15.3285,15.2078,15.2145,305400.0
2006-06-14 13:20:00,22.7,22.7,22.49,22.52,483200.0,15.2279,15.2279,15.087,15.1071,483200.0
2006-06-14 13:30:00,22.52,22.52,22.34,22.35,469800.0,15.1071,15.1071,14.9864,14.9931,469800.0
2006-06-14 13:40:00,22.36,22.47,22.34,22.45,536400.0,14.9998,15.0736,14.9864,15.0602,536400.0
2006-06-14 13:50:00,22.44,22.56,22.39,22.56,235400.0,15.0535,15.134,15.0199,15.134,235400.0
2006-06-14 14:00:00,22.55,22.62,22.45,22.62,445200.0,15.1273,15.1742,15.0602,15.1742,445200.0
2006-06-14 14:10:00,22.64,22.65,22.53,22.56,430800.0,15.1876,15.1944,15.1139,15.134,430800.0
2006-06-14 14:20:00,22.56,22.66,22.48,22.6,306800.0,15.134,15.2011,15.0803,15.1608,306800.0
2006-06-14 14:30:00,22.6,22.61,22.48,22.58,220600.0,15.1608,15.1675,15.0803,15.1474,220600.0
2006-06-14 14:40:00,22.58,22.58,22.33,22.42,412200.0,15.1474,15.1474,14.9797,15.0401,412200.0
2006-06-14 14:50:00,22.43,22.52,22.33,22.44,331000.0,15.0468,15.1071,14.9797,15.0535,331000.0
2006-06-14 15:00:00,22.43,22.47,22.36,22.43,238800.0,15.0468,15.0736,14.9998,15.0468,238800.0
2006-06-14 15:10:00,22.43,22.46,22.3,22.35,333200.0,15.0468,15.0669,14.9596,14.9931,333200.0
2006-06-14 15:20:00,22.35,22.41,22.34,22.36,359600.0,14.9931,15.0334,14.9864,14.9998,359600.0
2006-06-14 15:30:00,22.36,22.64,22.36,22.64,548800.0,14.9998,15.1876,14.9998,15.1876,548800.0
2006-06-14 15:40:00,22.64,22.85,22.57,22.83,377600.0,15.1876,15.3285,15.1407,15.3151,377600.0
2006-06-14 15:50:00,22.83,22.94,22.79,22.88,756800.0,15.3151,15.3889,15.2883,15.3486,756800.0
2006-06-15 09:30:00,23.43,23.6,23.34,23.57,995600.0,15.7176,15.8316,15.6572,15.8115,995600.0
2006-06-15 09:40:00,23.58,23.64,23.43,23.63,428800.0,15.8182,15.8585,15.7176,15.8518,428800.0
2006-06-15 09:50:00,23.63,23.63,23.48,23.52,297400.0,15.8518,15.8518,15.7511,15.778,297400.0
2006-06-15 10:00:00,23.51,23.58,23.4,23.46,520400.0,15.7713,15.8182,15.6975,15.7377,520400.0
2006-06-15 10:10:00,23.46,23.55,23.43,23.52,542400.0,15.7377,15.7981,15.7176,15.778,542400.0
2006-06-15 10:20:00,23.51,23.55,23.47,23.51,313200.0,15.7713,15.7981,15.7444,15.7713,313200.0
2006-06-15 10:30:00,23.52,23.62,23.48,23.61,374200.0,15.778,15.8451,15.7511,15.8384,374200.0
2006-06-15 10:40:00,23.61,23.63,23.51,23.55,709400.0,15.8384,15.8518,15.7713,15.7981,709400.0
2006-06-15 10:50:00,23.54,23.62,23.52,23.59,438600.0,15.7914,15.8451,15.778,15.8249,438600.0
2006-06-15 11:00:00,23.59,23.74,23.59,23.73,499400.0,15.8249,15.9256,15.8249,15.9189,499400.0
2006-06-15 11:10:00,23.73,23.86,23.68,23.71,359000.0,15.9189,16.0061,15.8853,15.9054,359000.0
2006-06-15 11:20:00,23.71,23.8,23.65,23.65,233600.0,15.9054,15.9658,15.8652,15.8652,233600.0
2006-06-15 11:30:00,23.67,23.68,23.56,23.68,202400.0,15.8786,15.8853,15.8048,15.8853,202400.0
2006-06-15 11:40:00,23.68,23.71,23.58,23.63,459000.0,15.8853,15.9054,15.8182,15.8518,459000.0
2006-06-15 11:50:00,23.63,23.86,23.62,23.85,328200.0,15.8518,16.0061,15.8451,15.9994,328200.0
2006-06-15 12:00:00,23.85,23.85,23.75,23.83,170200.0,15.9994,15.9994,15.9323,15.9859,170200.0
2006-06-15 12:10:00,23.83,23.86,23.81,23.85,130000.0,15.9859,16.0061,15.9725,15.9994,130000.0
2006-06-15 12:20:00,23.84,23.95,23.83,23.93,267800.0,15.9926,16.0664,15.9859,16.053,267800.0
2006-06-15 12:30:00,23.93,24.0,23.88,23.92,253000.0,16.053,16.1,16.0195,16.0463,253000.0
2006-06-15 12:40:00,23.93,24.0,23.93,23.98,211800.0,16.053,16.1,16.053,16.0866,211800.0
2006-06-15 12:50:00,23.98,23.98,23.81,23.82,80200.0,16.0866,16.0866,15.9725,15.9792,80200.0
2006-06-15 13:00:00,23.84,23.84,23.68,23.73,194600.0,15.9926,15.9926,15.8853,15.9189,194600.0
2006-06-15 13:10:00,23.73,23.84,23.72,23.8,157600.0,15.9189,15.9926,15.9121,15.9658,157600.0
2006-06-15 13:20:00,23.79,23.81,23.71,23.75,344600.0,15.9591,15.9725,15.9054,15.9323,344600.0
2006-06-15 13:30:00,23.75,23.75,23.58,23.65,309400.0,15.9323,15.9323,15.8182,15.8652,309400.0
2006-06-15 13:40:00,23.65,23.8,23.64,23.8,320800.0,15.8652,15.9658,15.8585,15.9658,320800.0
2006-06-15 13:50:00,23.8,23.8,23.64,23.73,308800.0,15.9658,15.9658,15.8585,15.9189,308800.0
2006-06-15 14:00:00,23.73,23.95,23.73,23.86,317200.0,15.9189,16.0664,15.9189,16.0061,317200.0
2006-06-15 14:10:00,23.89,24.11,23.85,24.11,242800.0,16.0262,16.1738,15.9994,16.1738,242800.0
2006-06-15 14:20:00,24.11,24.2,24.01,24.05,282400.0,16.1738,16.2341,16.1067,16.1335,282400.0
2006-06-15 14:30:00,24.04,24.22,23.98,24.16,307600.0,16.1268,16.2476,16.0866,16.2073,307600.0
2006-06-15 14:40:00,24.15,24.21,24.06,24.13,270800.0,16.2006,16.2409,16.1402,16.1872,270800.0
2006-06-15 14:50:00,24.13,24.25,24.1,24.2,215400.0,16.1872,16.2677,16.1671,16.2341,215400.0
2006-06-15 15:00:00,24.21,24.24,24.15,24.18,180400.0,16.2409,16.261,16.2006,16.2207,180400.0
2006-06-15 15:10:00,24.18,24.33,24.15,24.23,283200.0,16.2207,16.3214,16.2006,16.2543,283200.0
2006-06-15 15:20:00,24.24,24.41,24.21,24.38,620000.0,16.261,16.375,16.2409,16.3549,620000.0
2006-06-15 15:30:00,24.39,24.49,24.38,24.48,905000.0,16.3616,16.4287,16.3549,16.422,905000.0
2006-06-15 15:40:00,24.48,24.63,24.48,24.5,916800.0,16.422,16.5226,16.422,16.4354,916800.0
2006-06-15 15:50:00,24.5,24.53,24.45,24.49,1105800.0,16.4354,16.4555,16.4019,16.4287,1105800.0
2006-06-16 09:30:00,24.83,24.85,24.57,24.79,1156400.0,16.6568,16.6702,16.4824,16.6299,1156400.0
2006-06-16 09:40:00,24.75,24.75,24.36,24.45,782600.0,16.6031,16.6031,16.3415,16.4019,782600.0
2006-06-16 09:50:00,24.43,24.55,24.38,24.45,688800.0,16.3884,16.4689,16.3549,16.4019,688800.0
2006-06-16 10:00:00,24.45,24.65,24.28,24.31,462000.0,16.4019,16.536,16.2878,16.3079,462000.0
2006-06-16 10:10:00,24.32,24.38,24.14,24.18,610600.0,16.3146,16.3549,16.1939,16.2207,610600.0
2006-06-16 10:20:00,24.18,24.27,24.05,24.23,456200.0,16.2207,16.2811,16.1335,16.2543,456200.0
2006-06-16 10:30:00,24.21,24.36,24.2,24.28,554200.0,16.2409,16.3415,16.2341,16.2878,554200.0
2006-06-16 10:40:00,24.27,24.28,24.02,24.06,364200.0,16.2811,16.2878,16.1134,16.1402,364200.0
2006-06-16 10:50:00,24.06,24.09,23.93,23.96,371800.0,16.1402,16.1604,16.053,16.0731,371800.0
2006-06-16 11:00:00,23.96,24.14,23.93,24.08,331400.0,16.0731,16.1939,16.053,16.1536,331400.0
2006-06-16 11:10:00,24.09,24.13,23.98,24.11,164000.0,16.1604,16.1872,16.0866,16.1738,164000.0
2006-06-16 11:20:00,24.1,24.15,24.04,24.11,373400.0,16.1671,16.2006,16.1268,16.1738,373400.0
2006-06-16 11:30:00,24.1,24.22,24.02,24.18,203000.0,16.1671,16.2476,16.1134,16.2207,203000.0
2006-06-16 11:40:00,24.18,24.22,24.09,24.14,169200.0,16.2207,16.2476,16.1604,16.1939,169200.0
2006-06-16 11:50:00,24.14,24.21,24.1,24.11,127000.0,16.1939,16.2409,16.1671,16.1738,127000.0
2006-06-16 12:00:00,24.1,24.22,24.09,24.22,210200.0,16.1671,16.2476,16.1604,16.2476,210200.0
2006-06-16 12:10:00,24.2,24.3,24.09,24.16,243800.0,16.2341,16.3012,16.1604,16.2073,243800.0
2006-06-16 12:20:00,24.16,24.23,24.11,24.17,143600.0,16.2073,16.2543,16.1738,16.214,143600.0
2006-06-16 12:30:00,24.17,24.2,24.03,24.05,193800.0,16.214,16.2341,16.1201,16.1335,193800.0
2006-06-16 12:40:00,24.03,24.1,23.93,23.93,243600.0,16.1201,16.1671,16.053,16.053,243600.0
2006-06-16 12:50:00,23.93,24.06,23.92,24.06,242600.0,16.053,16.1402,16.0463,16.1402,242600.0
2006-06-16 13:00:00,24.04,24.08,23.95,24.0,179200.0,16.1268,16.1536,16.0664,16.1,179200.0
2006-06-16 13:10:00,24.0,24.08,23.97,24.03,143800.0,16.1,16.1536,16.0799,16.1201,143800.0
2006-06-16 13:20:00,24.01,24.16,24.01,24.13,191600.0,16.1067,16.2073,16.1067,16.1872,191600.0
2006-06-16 13:30:00,24.13,24.18,24.07,24.18,240000.0,16.1872,16.2207,16.1469,16.2207,240000.0
2006-06-16 13:40:00,24.16,24.22,24.14,24.2,159400.0,16.2073,16.2476,16.1939,16.2341,159400.0
2006-06-16 13:50:00,24.2,24.25,24.13,24.2,252000.0,16.2341,16.2677,16.1872,16.2341,252000.0
2006-06-16 14:00:00,24.21,24.21,24.08,24.13,193600.0,16.2409,16.2409,16.1536,16.1872,193600.0
2006-06-16 14:10:00,24.13,24.23,24.09,24.18,198200.0,16.1872,16.2543,16.1604,16.2207,198200.0
2006-06-16 14:20:00,24.18,24.24,24.13,24.2,150400.0,16.2207,16.261,16.1872,16.2341,150400.0
2006-06-16 14:30:00,24.21,24.21,24.09,24.11,178600.0,16.2409,16.2409,16.1604,16.1738,178600.0
2006-06-16 14:40:00,24.11,24.18,24.04,24.11,140000.0,16.1738,16.2207,16.1268,16.1738,140000.0
2006-06-16 14:50:00,24.11,24.16,24.09,24.14,151200.0,16.1738,16.2073,16.1604,16.1939,151200.0
2006-06-16 15:00:00,24.11,24.2,24.1,24.19,157200.0,16.1738,16.2341,16.1671,16.2274,157200.0
2006-06-16 15:10:00,24.18,24.25,24.16,24.25,192600.0,16.2207,16.2677,16.2073,16.2677,192600.0
2006-06-16 15:20:00,24.25,24.33,24.24,24.31,172800.0,16.2677,16.3214,16.261,16.3079,172800.0
2006-06-16 15:30:00,24.31,24.41,24.16,24.18,348400.0,16.3079,16.375,16.2073,16.2207,348400.0
2006-06-16 15:40:00,24.2,24.28,24.1,24.13,312400.0,16.2341,16.2878,16.1671,16.1872,312400.0
2006-06-16 15:50:00,24.13,24.18,24.08,24.14,474000.0,16.1872,16.2207,16.1536,16.1939,474000.0
2006-06-19 09:30:00,23.95,24.15,23.95,23.99,453800.0,16.0664,16.2006,16.0664,16.0933,453800.0
2006-06-19 09:40:00,23.99,24.05,23.66,23.75,326200.0,16.0933,16.1335,15.8719,15.9323,326200.0
2006-06-19 09:50:00,23.8,23.87,23.61,23.69,252600.0,15.9658,16.0128,15.8384,15.892,252600.0
2006-06-19 10:00:00,23.69,23.73,23.6,23.67,330000.0,15.892,15.9189,15.8316,15.8786,330000.0
2006-06-19 10:10:00,23.67,23.75,23.52,23.6,375200.0,15.8786,15.9323,15.778,15.8316,375200.0
2006-06-19 10:20:00,23.6,23.6,23.43,23.56,277600.0,15.8316,15.8316,15.7176,15.8048,277600.0
2006-06-19 10:30:00,23.56,23.62,23.39,23.49,421000.0,15.8048,15.8451,15.6908,15.7579,421000.0
2006-06-19 10:40:00,23.46,23.52,23.41,23.46,192000.0,15.7377,15.778,15.7042,15.7377,192000.0
2006-06-19 10:50:00,23.45,23.71,23.43,23.62,267800.0,15.731,15.9054,15.7176,15.8451,267800.0
2006-06-19 11:00:00,23.62,23.77,23.6,23.77,270200.0,15.8451,15.9457,15.8316,15.9457,270200.0
2006-06-19 11:10:00,23.78,23.88,23.68,23.79,253400.0,15.9524,16.0195,15.8853,15.9591,253400.0
2006-06-19 11:20:00,23.78,23.78,23.47,23.58,196600.0,15.9524,15.9524,15.7444,15.8182,196600.0
2006-06-19 11:30:00,23.57,23.66,23.31,23.35,326800.0,15.8115,15.8719,15.6371,15.6639,326800.0
2006-06-19 11:40:00,23.35,23.46,23.35,23.38,260000.0,15.6639,15.7377,15.6639,15.6841,260000.0
2006-06-19 11:50:00,23.38,23.41,23.24,23.39,230800.0,15.6841,15.7042,15.5901,15.6908,230800.0
2006-06-19 12:00:00,23.4,23.59,23.4,23.5,243400.0,15.6975,15.8249,15.6975,15.7646,243400.0
2006-06-19 12:10:00,23.53,23.61,23.5,23.57,94400.0,15.7847,15.8384,15.7646,15.8115,94400.0
2006-06-19 12:20:00,23.57,23.6,23.54,23.6,125000.0,15.8115,15.8316,15.7914,15.8316,125000.0
2006-06-19 12:30:00,23.6,23.6,23.57,23.6,76400.0,15.8316,15.8316,15.8115,15.8316,76400.0
2006-06-19 12:40:00,23.6,23.61,23.58,23.6,64400.0,15.8316,15.8384,15.8182,15.8316,64400.0
2006-06-19 12:50:00,23.6,23.63,23.59,23.6,145800.0,15.8316,15.8518,15.8249,15.8316,145800.0
2006-06-19 13:00:00,23.59,23.63,23.5,23.58,172200.0,15.8249,15.8518,15.7646,15.8182,172200.0
2006-06-19 13:10:00,23.56,23.57,23.4,23.43,277400.0,15.8048,15.8115,15.6975,15.7176,277400.0
2006-06-19 13:20:00,23.43,23.43,23.32,23.41,186200.0,15.7176,15.7176,15.6438,15.7042,186200.0
2006-06-19 13:30:00,23.41,23.41,23.17,23.22,346400.0,15.7042,15.7042,15.5432,15.5767,346400.0
2006-06-19 13:40:00,23.21,23.36,23.15,23.36,379000.0,15.57,15.6706,15.5298,15.6706,379000.0
2006-06-19 13:50:00,23.35,23.39,23.31,23.35,206200.0,15.6639,15.6908,15.6371,15.6639,206200.0
2006-06-19 14:00:00,23.34,23.39,23.32,23.38,228400.0,15.6572,15.6908,15.6438,15.6841,228400.0
2006-06-19 14:10:00,23.39,23.43,23.37,23.39,151600.0,15.6908,15.7176,15.6774,15.6908,151600.0
2006-06-19 14:20:00,23.39,23.45,23.33,23.44,173800.0,15.6908,15.731,15.6505,15.7243,173800.0
2006-06-19 14:30:00,23.44,23.5,23.39,23.46,544400.0,15.7243,15.7646,15.6908,15.7377,544400.0
2006-06-19 14:40:00,23.46,23.47,23.43,23.45,612600.0,15.7377,15.7444,15.7176,15.731,612600.0
2006-06-19 14:50:00,23.45,23.48,23.25,23.36,441800.0,15.731,15.7511,15.5969,15.6706,441800.0
2006-06-19 15:00:00,23.36,23.55,23.36,23.44,403200.0,15.6706,15.7981,15.6706,15.7243,403200.0
2006-06-19 15:10:00,23.44,23.54,23.41,23.53,158200.0,15.7243,15.7914,15.7042,15.7847,158200.0
2006-06-19 15:20:00,23.53,23.71,23.53,23.61,237200.0,15.7847,15.9054,15.7847,15.8384,237200.0
2006-06-19 15:30:00,23.6,23.67,23.5,23.5,269800.0,15.8316,15.8786,15.7646,15.7646,269800.0
2006-06-19 15:40:00,23.5,23.54,23.42,23.52,315000.0,15.7646,15.7914,15.7109,15.778,315000.0
2006-06-19 15:50:00,23.52,23.54,23.47,23.49,475800.0,15.778,15.7914,15.7444,15.7579,475800.0
2006-06-20 09:30:00,23.54,23.75,23.53,23.67,283000.0,15.7914,15.9323,15.7847,15.8786,283000.0
2006-06-20 09:40:00,23.67,23.71,23.38,23.45,268600.0,15.8786,15.9054,15.6841,15.731,268600.0
2006-06-20 09:50:00,23.45,23.57,23.35,23.5,338800.0,15.731,15.8115,15.6639,15.7646,338800.0
2006-06-20 10:00:00,23.5,23.6,23.45,23.52,272400.0,15.7646,15.8316,15.731,15.778,272400.0
2006-06-20 10:10:00,23.52,23.65,23.5,23.61,272200.0,15.778,15.8652,15.7646,15.8384,272200.0
2006-06-20 10:20:00,23.61,23.69,23.51,23.67,187000.0,15.8384,15.892,15.7713,15.8786,187000.0
2006-06-20 10:30:00,23.68,23.93,23.62,23.88,285600.0,15.8853,16.053,15.8451,16.0195,285600.0
2006-06-20 10:40:00,23.88,24.0,23.85,23.89,318800.0,16.0195,16.1,15.9994,16.0262,318800.0
2006-06-20 10:50:00,23.89,23.98,23.81,23.96,190800.0,16.0262,16.0866,15.9725,16.0731,190800.0
2006-06-20 11:00:00,23.95,24.07,23.89,24.03,269800.0,16.0664,16.1469,16.0262,16.1201,269800.0
2006-06-20 11:10:00,24.02,24.18,24.02,24.16,344200.0,16.1134,16.2207,16.1134,16.2073,344200.0
2006-06-20 11:20:00,24.16,24.3,24.16,24.3,349200.0,16.2073,16.3012,16.2073,16.3012,349200.0
2006-06-20 11:30:00,24.29,24.31,24.18,24.3,232800.0,16.2945,16.3079,16.2207,16.3012,232800.0
2006-06-20 11:40:00,24.31,24.35,24.17,24.17,138400.0,16.3079,16.3348,16.214,16.214,138400.0
2006-06-20 11:50:00,24.17,24.2,24.14,24.18,152200.0,16.214,16.2341,16.1939,16.2207,152200.0
2006-06-20 12:00:00,24.18,24.25,24.17,24.18,135800.0,16.2207,16.2677,16.214,16.2207,135800.0
2006-06-20 12:10:00,24.18,24.21,24.08,24.08,97000.0,16.2207,16.2409,16.1536,16.1536,97000.0
2006-06-20 12:20:00,24.08,24.09,23.86,23.86,172400.0,16.1536,16.1604,16.0061,16.0061,172400.0
2006-06-20 12:30:00,23.86,23.98,23.83,23.95,189200.0,16.0061,16.0866,15.9859,16.0664,189200.0
2006-06-20 12:40:00,23.95,24.02,23.92,24.0,138200.0,16.0664,16.1134,16.0463,16.1,138200.0
2006-06-20 12:50:00,24.0,24.03,23.86,23.92,226600.0,16.1,16.1201,16.0061,16.0463,226600.0
2006-06-20 13:00:00,23.92,23.99,23.9,23.99,96200.0,16.0463,16.0933,16.0329,16.0933,96200.0
2006-06-20 13:10:00,23.98,24.11,23.96,24.07,102000.0,16.0866,16.1738,16.0731,16.1469,102000.0
2006-06-20 13:20:00,24.07,24.1,23.93,23.94,153200.0,16.1469,16.1671,16.053,16.0597,153200.0
2006-06-20 13:30:00,23.93,23.94,23.82,23.9,252200.0,16.053,16.0597,15.9792,16.0329,252200.0
2006-06-20 13:40:00,23.9,24.01,23.88,23.95,160000.0,16.0329,16.1067,16.0195,16.0664,160000.0
2006-06-20 13:50:00,23.93,23.98,23.91,23.93,55400.0,16.053,16.0866,16.0396,16.053,55400.0
2006-06-20 14:00:00,23.91,23.93,23.71,23.75,170000.0,16.0396,16.053,15.9054,15.9323,170000.0
2006-06-20 14:10:00,23.75,23.8,23.64,23.67,190600.0,15.9323,15.9658,15.8585,15.8786,190600.0
2006-06-20 14:20:00,23.67,23.77,23.66,23.67,179400.0,15.8786,15.9457,15.8719,15.8786,179400.0
2006-06-20 14:30:00,23.67,23.85,23.64,23.82,195000.0,15.8786,15.9994,15.8585,15.9792,195000.0
2006-06-20 14:40:00,23.82,23.86,23.74,23.79,135000.0,15.9792,16.0061,15.9256,15.9591,135000.0
2006-06-20 14:50:00,23.78,23.92,23.78,23.89,206000.0,15.9524,16.0463,15.9524,16.0262,206000.0
2006-06-20 15:00:00,23.89,23.89,23.72,23.72,131800.0,16.0262,16.0262,15.9121,15.9121,131800.0
2006-06-20 15:10:00,23.75,23.85,23.74,23.85,136800.0,15.9323,15.9994,15.9256,15.9994,136800.0
2006-06-20 15:20:00,23.86,23.94,23.8,23.81,183800.0,16.0061,16.0597,15.9658,15.9725,183800.0
2006-06-20 15:30:00,23.81,23.85,23.67,23.75,220400.0,15.9725,15.9994,15.8786,15.9323,220400.0
2006-06-20 15:40:00,23.75,23.77,23.64,23.64,199400.0,15.9323,15.9457,15.8585,15.8585,199400.0
2006-06-20 15:50:00,23.64,23.71,23.58,23.69,295400.0,15.8585,15.9054,15.8182,15.892,295400.0
2006-06-21 09:30:00,23.68,24.1,23.68,24.06,217000.0,15.8853,16.1671,15.8853,16.1402,217000.0
2006-06-21 09:40:00,24.04,24.2,24.03,24.11,290000.0,16.1268,16.2341,16.1201,16.1738,290000.0
2006-06-21 09:50:00,24.11,24.15,23.98,24.08,247000.0,16.1738,16.2006,16.0866,16.1536,247000.0
2006-06-21 10:00:00,24.06,24.19,24.01,24.19,293200.0,16.1402,16.2274,16.1067,16.2274,293200.0
2006-06-21 10:10:00,24.18,24.36,24.17,24.34,398200.0,16.2207,16.3415,16.214,16.3281,398200.0
2006-06-21 10:20:00,24.34,24.34,24.18,24.22,262200.0,16.3281,16.3281,16.2207,16.2476,262200.0
2006-06-21 10:30:00,24.21,24.41,24.21,24.37,295000.0,16.2409,16.375,16.2409,16.3482,295000.0
2006-06-21 10:40:00,24.38,24.42,24.25,24.27,209600.0,16.3549,16.3817,16.2677,16.2811,209600.0
2006-06-21 10:50:00,24.25,24.28,24.06,24.22,274800.0,16.2677,16.2878,16.1402,16.2476,274800.0
2006-06-21 11:00:00,24.2,24.36,24.17,24.18,212200.0,16.2341,16.3415,16.214,16.2207,212200.0
2006-06-21 11:10:00,24.18,24.31,24.18,24.28,115400.0,16.2207,16.3079,16.2207,16.2878,115400.0
2006-06-21 11:20:00,24.28,24.53,24.25,24.5,336000.0,16.2878,16.4555,16.2677,16.4354,336000.0
2006-06-21 11:30:00,24.51,24.71,24.5,24.69,251800.0,16.4421,16.5763,16.4354,16.5629,251800.0
2006-06-21 11:40:00,24.68,24.8,24.66,24.71,364400.0,16.5561,16.6366,16.5427,16.5763,364400.0
2006-06-21 11:50:00,24.71,24.85,24.71,24.81,217200.0,16.5763,16.6702,16.5763,16.6434,217200.0
2006-06-21 12:00:00,24.81,24.98,24.81,24.91,364400.0,16.6434,16.7574,16.6434,16.7104,364400.0
2006-06-21 12:10:00,24.91,24.96,24.84,24.92,233800.0,16.7104,16.744,16.6635,16.7171,233800.0
2006-06-21 12:20:00,24.93,24.93,24.71,24.78,247400.0,16.7239,16.7239,16.5763,16.6232,247400.0
2006-06-21 12:30:00,24.78,24.83,24.63,24.71,195800.0,16.6232,16.6568,16.5226,16.5763,195800.0
2006-06-21 12:40:00,24.71,24.75,24.6,24.73,137600.0,16.5763,16.6031,16.5025,16.5897,137600.0
2006-06-21 12:50:00,24.73,24.83,24.66,24.77,140600.0,16.5897,16.6568,16.5427,16.6165,140600.0
2006-06-21 13:00:00,24.75,24.79,24.63,24.7,118200.0,16.6031,16.6299,16.5226,16.5696,118200.0
2006-06-21 13:10:00,24.71,24.75,24.67,24.71,109000.0,16.5763,16.6031,16.5494,16.5763,109000.0
2006-06-21 13:20:00,24.73,24.75,24.65,24.72,114400.0,16.5897,16.6031,16.536,16.583,114400.0
2006-06-21 13:30:00,24.71,24.73,24.64,24.73,119600.0,16.5763,16.5897,16.5293,16.5897,119600.0
2006-06-21 13:40:00,24.71,24.75,24.64,24.73,117400.0,16.5763,16.6031,16.5293,16.5897,117400.0
2006-06-21 13:50:00,24.73,24.86,24.71,24.85,118600.0,16.5897,16.6769,16.5763,16.6702,118600.0
2006-06-21 14:00:00,24.85,24.91,24.81,24.81,148600.0,16.6702,16.7104,16.6434,16.6434,148600.0
2006-06-21 14:10:00,24.82,24.87,24.71,24.85,124200.0,16.6501,16.6836,16.5763,16.6702,124200.0
2006-06-21 14:20:00,24.85,24.87,24.8,24.82,134600.0,16.6702,16.6836,16.6366,16.6501,134600.0
2006-06-21 14:30:00,24.82,24.85,24.77,24.85,102000.0,16.6501,16.6702,16.6165,16.6702,102000.0
2006-06-21 14:40:00,24.85,24.93,24.79,24.8,188200.0,16.6702,16.7239,16.6299,16.6366,188200.0
2006-06-21 14:50:00,24.79,24.83,24.7,24.81,390600.0,16.6299,16.6568,16.5696,16.6434,390600.0
2006-06-21 15:00:00,24.83,24.83,24.65,24.69,300800.0,16.6568,16.6568,16.536,16.5629,300800.0
2006-06-21 15:10:00,24.68,24.76,24.66,24.66,246000.0,16.5561,16.6098,16.5427,16.5427,246000.0
2006-06-21 15:20:00,24.67,24.74,24.65,24.66,200200.0,16.5494,16.5964,16.536,16.5427,200200.0
2006-06-21 15:30:00,24.66,24.67,24.45,24.55,379200.0,16.5427,16.5494,16.4019,16.4689,379200.0
2006-06-21 15:40:00,24.56,24.59,24.45,24.54,295400.0,16.4756,16.4958,16.4019,16.4622,295400.0
2006-06-21 15:50:00,24.54,24.64,24.53,24.57,354600.0,16.4622,16.5293,16.4555,16.4824,354600.0
2006-06-22 09:30:00,24.58,24.85,24.55,24.77,470600.0,16.4891,16.6702,16.4689,16.6165,470600.0
2006-06-22 09:40:00,24.73,24.93,24.71,24.85,592400.0,16.5897,16.7239,16.5763,16.6702,592400.0
2006-06-22 09:50:00,24.85,24.87,24.68,24.79,431000.0,16.6702,16.6836,16.5561,16.6299,431000.0
2006-06-22 10:00:00,24.8,24.84,24.45,24.47,374000.0,16.6366,16.6635,16.4019,16.4153,374000.0
2006-06-22 10:10:00,24.47,24.48,24.15,24.2,358200.0,16.4153,16.422,16.2006,16.2341,358200.0
2006-06-22 10:20:00,24.21,24.41,24.14,24.34,348000.0,16.2409,16.375,16.1939,16.3281,348000.0
2006-06-22 10:30:00,24.36,24.6,24.31,24.6,384400.0,16.3415,16.5025,16.3079,16.5025,384400.0
2006-06-22 10:40:00,24.58,24.79,24.57,24.64,290000.0,16.4891,16.6299,16.4824,16.5293,290000.0
2006-06-22 10:50:00,24.64,24.7,24.56,24.58,201200.0,16.5293,16.5696,16.4756,16.4891,201200.0
2006-06-22 11:00:00,24.57,24.63,24.48,24.6,220400.0,16.4824,16.5226,16.422,16.5025,220400.0
2006-06-22 11:10:00,24.59,24.77,24.53,24.71,222400.0,16.4958,16.6165,16.4555,16.5763,222400.0
2006-06-22 11:20:00,24.71,24.85,24.7,24.75,320200.0,16.5763,16.6702,16.5696,16.6031,320200.0
2006-06-22 11:30:00,24.78,24.88,24.73,24.76,194000.0,16.6232,16.6903,16.5897,16.6098,194000.0
2006-06-22 11:40:00,24.75,24.78,24.66,24.67,227400.0,16.6031,16.6232,16.5427,16.5494,227400.0
2006-06-22 11:50:00,24.68,24.68,24.58,24.65,142200.0,16.5561,16.5561,16.4891,16.536,142200.0
2006-06-22 12:00:00,24.65,24.68,24.62,24.63,119000.0,16.536,16.5561,16.5159,16.5226,119000.0
2006-06-22 12:10:00,24.63,24.66,24.6,24.6,104400.0,16.5226,16.5427,16.5025,16.5025,104400.0
2006-06-22 12:20:00,24.6,24.63,24.53,24.57,132400.0,16.5025,16.5226,16.4555,16.4824,132400.0
2006-06-22 12:30:00,24.57,24.59,24.46,24.47,168000.0,16.4824,16.4958,16.4086,16.4153,168000.0
2006-06-22 12:40:00,24.46,24.52,24.38,24.45,166600.0,16.4086,16.4488,16.3549,16.4019,166600.0
2006-06-22 12:50:00,24.46,24.56,24.45,24.55,128800.0,16.4086,16.4756,16.4019,16.4689,128800.0
2006-06-22 13:00:00,24.55,24.59,24.5,24.55,156600.0,16.4689,16.4958,16.4354,16.4689,156600.0
2006-06-22 13:10:00,24.55,24.57,24.45,24.45,106800.0,16.4689,16.4824,16.4019,16.4019,106800.0
2006-06-22 13:20:00,24.45,24.45,24.39,24.43,94000.0,16.4019,16.4019,16.3616,16.3884,94000.0
2006-06-22 13:30:00,24.43,24.51,24.39,24.5,100200.0,16.3884,16.4421,16.3616,16.4354,100200.0
2006-06-22 13:40:00,24.5,24.52,24.36,24.38,126800.0,16.4354,16.4488,16.3415,16.3549,126800.0
2006-06-22 13:50:00,24.38,24.46,24.31,24.4,138000.0,16.3549,16.4086,16.3079,16.3683,138000.0
2006-06-22 14:00:00,24.41,24.43,24.33,24.33,113600.0,16.375,16.3884,16.3214,16.3214,113600.0
2006-06-22 14:10:00,24.32,24.36,24.25,24.31,165800.0,16.3146,16.3415,16.2677,16.3079,165800.0
2006-06-22 14:20:00,24.3,24.39,24.29,24.32,89200.0,16.3012,16.3616,16.2945,16.3146,89200.0
2006-06-22 14:30:00,24.32,24.5,24.32,24.46,140000.0,16.3146,16.4354,16.3146,16.4086,140000.0
2006-06-22 14:40:00,24.45,24.5,24.4,24.48,108600.0,16.4019,16.4354,16.3683,16.422,108600.0
2006-06-22 14:50:00,24.49,24.58,24.45,24.56,119600.0,16.4287,16.4891,16.4019,16.4756,119600.0
2006-06-22 15:00:00,24.56,24.59,24.5,24.55,125400.0,16.4756,16.4958,16.4354,16.4689,125400.0
2006-06-22 15:10:00,24.56,24.63,24.44,24.48,156600.0,16.4756,16.5226,16.3951,16.422,156600.0
2006-06-22 15:20:00,24.49,24.64,24.48,24.6,113600.0,16.4287,16.5293,16.422,16.5025,113600.0
2006-06-22 15:30:00,24.61,24.7,24.59,24.61,254200.0,16.5092,16.5696,16.4958,16.5092,254200.0
2006-06-22 15:40:00,24.6,24.65,24.5,24.65,256800.0,16.5025,16.536,16.4354,16.536,256800.0
2006-06-22 15:50:00,24.64,24.66,24.59,24.62,200000.0,16.5293,16.5427,16.4958,16.5159,200000.0
2006-06-23 09:30:00,24.39,24.63,24.35,24.61,300000.0,16.3616,16.5226,16.3348,16.5092,300000.0
2006-06-23 09:40:00,24.61,24.8,24.6,24.68,326000.0,16.5092,16.6366,16.5025,16.5561,326000.0
2006-06-23 09:50:00,24.68,24.92,24.66,24.79,203400.0,16.5561,16.7171,16.5427,16.6299,203400.0
2006-06-23 10:00:00,24.79,24.93,24.74,24.89,210000.0,16.6299,16.7239,16.5964,16.697,210000.0
2006-06-23 10:10:00,24.89,24.95,24.75,24.89,235200.0,16.697,16.7373,16.6031,16.697,235200.0
2006-06-23 10:20:00,24.9,24.96,24.83,24.87,162400.0,16.7037,16.744,16.6568,16.6836,162400.0
2006-06-23 10:30:00,24.87,24.95,24.73,24.76,188400.0,16.6836,16.7373,16.5897,16.6098,188400.0
2006-06-23 10:40:00,24.75,24.75,24.61,24.68,205600.0,16.6031,16.6031,16.5092,16.5561,205600.0
2006-06-23 10:50:00,24.68,24.85,24.67,24.82,129800.0,16.5561,16.6702,16.5494,16.6501,129800.0
2006-06-23 11:00:00,24.84,24.86,24.69,24.79,150600.0,16.6635,16.6769,16.5629,16.6299,150600.0
2006-06-23 11:10:00,24.8,24.8,24.62,24.68,101200.0,16.6366,16.6366,16.5159,16.5561,101200.0
2006-06-23 11:20:00,24.7,24.8,24.7,24.73,117200.0,16.5696,16.6366,16.5696,16.5897,117200.0
2006-06-23 11:30:00,24.71,24.71,24.61,24.64,115600.0,16.5763,16.5763,16.5092,16.5293,115600.0
2006-06-23 11:40:00,24.63,24.7,24.6,24.7,66600.0,16.5226,16.5696,16.5025,16.5696,66600.0
2006-06-23 11:50:00,24.7,24.75,24.7,24.73,53200.0,16.5696,16.6031,16.5696,16.5897,53200.0
2006-06-23 12:00:00,24.73,24.82,24.7,24.82,68400.0,16.5897,16.6501,16.5696,16.6501,68400.0
2006-06-23 12:10:00,24.82,24.98,24.82,24.92,163200.0,16.6501,16.7574,16.6501,16.7171,163200.0
2006-06-23 12:20:00,24.93,25.13,24.92,25.02,263400.0,16.7239,16.858,16.7171,16.7842,263400.0
2006-06-23 12:30:00,25.03,25.15,25.0,25.13,112000.0,16.7909,16.8714,16.7708,16.858,112000.0
2006-06-23 12:40:00,25.13,25.13,25.09,25.09,223800.0,16.858,16.858,16.8312,16.8312,223800.0
2006-06-23 12:50:00,25.1,25.16,25.06,25.11,144400.0,16.8379,16.8781,16.8111,16.8446,144400.0
2006-06-23 13:00:00,25.11,25.24,25.09,25.24,186200.0,16.8446,16.9318,16.8312,16.9318,186200.0
2006-06-23 13:10:00,25.21,25.29,25.2,25.26,147400.0,16.9117,16.9654,16.905,16.9452,147400.0
2006-06-23 13:20:00,25.25,25.33,25.25,25.32,198200.0,16.9385,16.9922,16.9385,16.9855,198200.0
2006-06-23 13:30:00,25.32,25.34,25.27,25.28,138600.0,16.9855,16.9989,16.9519,16.9586,138600.0
2006-06-23 13:40:00,25.28,25.34,25.24,25.3,168000.0,16.9586,16.9989,16.9318,16.9721,168000.0
2006-06-23 13:50:00,25.29,25.33,25.24,25.27,117200.0,16.9654,16.9922,16.9318,16.9519,117200.0
2006-06-23 14:00:00,25.27,25.27,25.18,25.18,254400.0,16.9519,16.9519,16.8916,16.8916,254400.0
2006-06-23 14:10:00,25.17,25.18,25.0,25.09,361400.0,16.8849,16.8916,16.7708,16.8312,361400.0
2006-06-23 14:20:00,25.09,25.14,25.09,25.1,103000.0,16.8312,16.8647,16.8312,16.8379,103000.0
2006-06-23 14:30:00,25.1,25.18,25.07,25.17,95200.0,16.8379,16.8916,16.8178,16.8849,95200.0
2006-06-23 14:40:00,25.16,25.16,24.99,25.02,227200.0,16.8781,16.8781,16.7641,16.7842,227200.0
2006-06-23 14:50:00,25.0,25.04,24.91,24.92,111400.0,16.7708,16.7976,16.7104,16.7171,111400.0
2006-06-23 15:00:00,24.91,24.95,24.86,24.95,129800.0,16.7104,16.7373,16.6769,16.7373,129800.0
2006-06-23 15:10:00,24.95,24.96,24.83,24.92,115600.0,16.7373,16.744,16.6568,16.7171,115600.0
2006-06-23 15:20:00,24.93,24.97,24.83,24.97,154200.0,16.7239,16.7507,16.6568,16.7507,154200.0
2006-06-23 15:30:00,24.95,25.06,24.95,25.02,140600.0,16.7373,16.8111,16.7373,16.7842,140600.0
2006-06-23 15:40:00,25.01,25.01,24.93,24.95,207000.0,16.7775,16.7775,16.7239,16.7373,207000.0
2006-06-23 15:50:00,24.95,24.95,24.88,24.88,232800.0,16.7373,16.7373,16.6903,16.6903,232800.0
2006-06-26 09:30:00,25.18,25.48,25.18,25.35,575000.0,16.8916,17.0928,16.8916,17.0056,575000.0
2006-06-26 09:40:00,25.34,25.37,25.07,25.11,247200.0,16.9989,17.019,16.8178,16.8446,247200.0
2006-06-26 09:50:00,25.1,25.28,25.08,25.25,224600.0,16.8379,16.9586,16.8245,16.9385,224600.0
2006-06-26 10:00:00,25.27,25.29,25.0,25.03,272800.0,16.9519,16.9654,16.7708,16.7909,272800.0
2006-06-26 10:10:00,25.05,25.09,24.9,24.91,219800.0,16.8044,16.8312,16.7037,16.7104,219800.0
2006-06-26 10:20:00,24.91,25.05,24.88,25.02,229400.0,16.7104,16.8044,16.6903,16.7842,229400.0
2006-06-26 10:30:00,25.01,25.05,24.96,25.05,540600.0,16.7775,16.8044,16.744,16.8044,540600.0
2006-06-26 10:40:00,25.04,25.13,24.98,25.11,334200.0,16.7976,16.858,16.7574,16.8446,334200.0
2006-06-26 10:50:00,25.11,25.13,25.0,25.05,285600.0,16.8446,16.858,16.7708,16.8044,285600.0
2006-06-26 11:00:00,25.05,25.05,24.94,24.98,143600.0,16.8044,16.8044,16.7306,16.7574,143600.0
2006-06-26 11:10:00,24.98,25.04,24.9,24.99,126400.0,16.7574,16.7976,16.7037,16.7641,126400.0
2006-06-26 11:20:00,24.99,25.02,24.93,24.93,105000.0,16.7641,16.7842,16.7239,16.7239,105000.0
2006-06-26 11:30:00,24.93,24.97,24.9,24.97,150400.0,16.7239,16.7507,16.7037,16.7507,150400.0
2006-06-26 11:40:00,24.97,25.02,24.95,24.97,225200.0,16.7507,16.7842,16.7373,16.7507,225200.0
2006-06-26 11:50:00,24.98,25.01,24.9,25.0,153400.0,16.7574,16.7775,16.7037,16.7708,153400.0
2006-06-26 12:00:00,24.98,25.02,24.95,25.0,1070600.0,16.7574,16.7842,16.7373,16.7708,1070600.0
2006-06-26 12:10:00,25.0,25.01,24.9,24.96,157600.0,16.7708,16.7775,16.7037,16.744,157600.0
2006-06-26 12:20:00,24.96,24.97,24.88,24.9,122200.0,16.744,16.7507,16.6903,16.7037,122200.0
2006-06-26 12:30:00,24.88,24.96,24.88,24.93,118400.0,16.6903,16.744,16.6903,16.7239,118400.0
2006-06-26 12:40:00,24.94,25.1,24.93,25.1,299400.0,16.7306,16.8379,16.7239,16.8379,299400.0
2006-06-26 12:50:00,25.1,25.17,25.07,25.14,178600.0,16.8379,16.8849,16.8178,16.8647,178600.0
2006-06-26 13:00:00,25.13,25.24,25.12,25.18,258200.0,16.858,16.9318,16.8513,16.8916,258200.0
2006-06-26 13:10:00,25.18,25.2,25.16,25.16,181800.0,16.8916,16.905,16.8781,16.8781,181800.0
2006-06-26 13:20:00,25.16,25.19,25.14,25.15,143000.0,16.8781,16.8983,16.8647,16.8714,143000.0
2006-06-26 13:30:00,25.15,25.17,25.13,25.15,204800.0,16.8714,16.8849,16.858,16.8714,204800.0
2006-06-26 13:40:00,25.16,25.16,25.05,25.11,212800.0,16.8781,16.8781,16.8044,16.8446,212800.0
2006-06-26 13:50:00,25.1,25.13,25.06,25.13,140400.0,16.8379,16.858,16.8111,16.858,140400.0
2006-06-26 14:00:00,25.11,25.17,25.06,25.08,169600.0,16.8446,16.8849,16.8111,16.8245,169600.0
2006-06-26 14:10:00,25.07,25.09,25.06,25.06,104000.0,16.8178,16.8312,16.8111,16.8111,104000.0
2006-06-26 14:20:00,25.06,25.07,25.0,25.06,121200.0,16.8111,16.8178,16.7708,16.8111,121200.0
2006-06-26 14:30:00,25.06,25.07,25.01,25.05,138200.0,16.8111,16.8178,16.7775,16.8044,138200.0
2006-06-26 14:40:00,25.05,25.13,25.05,25.12,197000.0,16.8044,16.858,16.8044,16.8513,197000.0
2006-06-26 14:50:00,25.11,25.14,25.07,25.11,149600.0,16.8446,16.8647,16.8178,16.8446,149600.0
2006-06-26 15:00:00,25.11,25.2,25.07,25.17,168000.0,16.8446,16.905,16.8178,16.8849,168000.0
2006-06-26 15:10:00,25.17,25.24,25.16,25.2,191800.0,16.8849,16.9318,16.8781,16.905,191800.0
2006-06-26 15:20:00,25.2,25.23,25.15,25.21,255200.0,16.905,16.9251,16.8714,16.9117,255200.0
2006-06-26 15:30:00,25.22,25.26,25.15,25.26,219600.0,16.9184,16.9452,16.8714,16.9452,219600.0
2006-06-26 15:40:00,25.25,25.35,25.24,25.33,321400.0,16.9385,17.0056,16.9318,16.9922,321400.0
2006-06-26 15:50:00,25.33,25.4,25.31,25.39,476000.0,16.9922,17.0391,16.9788,17.0324,476000.0
2006-06-27 09:30:00,25.4,25.6,25.3,25.6,299800.0,17.0391,17.1733,16.9721,17.1733,299800.0
2006-06-27 09:40:00,25.63,25.75,25.58,25.65,336600.0,17.1934,17.2739,17.1599,17.2069,336600.0
2006-06-27 09:50:00,25.65,25.68,25.42,25.52,314000.0,17.2069,17.227,17.0526,17.1196,314000.0
2006-06-27 10:00:00,25.5,25.66,25.5,25.6,212200.0,17.1062,17.2136,17.1062,17.1733,212200.0
2006-06-27 10:10:00,25.61,25.7,25.6,25.68,199000.0,17.18,17.2404,17.1733,17.227,199000.0
2006-06-27 10:20:00,25.69,25.78,25.68,25.75,175200.0,17.2337,17.2941,17.227,17.2739,175200.0
2006-06-27 10:30:00,25.75,25.84,25.73,25.81,147200.0,17.2739,17.3343,17.2605,17.3142,147200.0
2006-06-27 10:40:00,25.81,25.85,25.79,25.81,199200.0,17.3142,17.341,17.3008,17.3142,199200.0
2006-06-27 10:50:00,25.8,25.83,25.75,25.79,294600.0,17.3075,17.3276,17.2739,17.3008,294600.0
2006-06-27 11:00:00,25.8,25.84,25.68,25.78,371000.0,17.3075,17.3343,17.227,17.2941,371000.0
2006-06-27 11:10:00,25.8,25.81,25.64,25.64,247600.0,17.3075,17.3142,17.2001,17.2001,247600.0
2006-06-27 11:20:00,25.62,25.63,25.43,25.51,299200.0,17.1867,17.1934,17.0593,17.1129,299200.0
2006-06-27 11:30:00,25.52,25.55,25.44,25.48,161800.0,17.1196,17.1398,17.066,17.0928,161800.0
2006-06-27 11:40:00,25.48,25.53,25.34,25.34,147800.0,17.0928,17.1264,16.9989,16.9989,147800.0
2006-06-27 11:50:00,25.35,25.35,25.22,25.31,153800.0,17.0056,17.0056,16.9184,16.9788,153800.0
2006-06-27 12:00:00,25.3,25.33,25.03,25.05,256400.0,16.9721,16.9922,16.7909,16.8044,256400.0
2006-06-27 12:10:00,25.06,25.11,25.04,25.07,168600.0,16.8111,16.8446,16.7976,16.8178,168600.0
2006-06-27 12:20:00,25.07,25.08,24.85,24.88,291600.0,16.8178,16.8245,16.6702,16.6903,291600.0
2006-06-27 12:30:00,24.88,24.88,24.66,24.73,384400.0,16.6903,16.6903,16.5427,16.5897,384400.0
2006-06-27 12:40:00,24.72,24.88,24.68,24.81,427800.0,16.583,16.6903,16.5561,16.6434,427800.0
2006-06-27 12:50:00,24.81,24.85,24.74,24.79,207600.0,16.6434,16.6702,16.5964,16.6299,207600.0
2006-06-27 13:00:00,24.79,24.95,24.76,24.95,266200.0,16.6299,16.7373,16.6098,16.7373,266200.0
2006-06-27 13:10:00,24.95,25.08,24.93,24.98,360400.0,16.7373,16.8245,16.7239,16.7574,360400.0
2006-06-27 13:20:00,24.98,25.15,24.95,25.14,219200.0,16.7574,16.8714,16.7373,16.8647,219200.0
2006-06-27 13:30:00,25.14,25.21,25.14,25.16,216800.0,16.8647,16.9117,16.8647,16.8781,216800.0
2006-06-27 13:40:00,25.16,25.17,25.12,25.15,261200.0,16.8781,16.8849,16.8513,16.8714,261200.0
2006-06-27 13:50:00,25.15,25.18,25.13,25.17,202000.0,16.8714,16.8916,16.858,16.8849,202000.0
2006-06-27 14:00:00,25.16,25.22,25.16,25.18,243000.0,16.8781,16.9184,16.8781,16.8916,243000.0
2006-06-27 14:10:00,25.18,25.2,25.16,25.18,148000.0,16.8916,16.905,16.8781,16.8916,148000.0
2006-06-27 14:20:00,25.18,25.18,24.98,25.08,410000.0,16.8916,16.8916,16.7574,16.8245,410000.0
2006-06-27 14:30:00,25.08,25.09,24.95,24.95,299600.0,16.8245,16.8312,16.7373,16.7373,299600.0
2006-06-27 14:40:00,24.95,25.03,24.95,24.95,137600.0,16.7373,16.7909,16.7373,16.7373,137600.0
2006-06-27 14:50:00,24.96,24.96,24.84,24.88,254000.0,16.744,16.744,16.6635,16.6903,254000.0
2006-06-27 15:00:00,24.88,25.06,24.88,25.06,191000.0,16.6903,16.8111,16.6903,16.8111,191000.0
2006-06-27 15:10:00,25.05,25.24,25.05,25.23,218400.0,16.8044,16.9318,16.8044,16.9251,218400.0
2006-06-27 15:20:00,25.22,25.24,25.11,25.16,204200.0,16.9184,16.9318,16.8446,16.8781,204200.0
2006-06-27 15:30:00,25.18,25.21,25.08,25.08,152000.0,16.8916,16.9117,16.8245,16.8245,152000.0
2006-06-27 15:40:00,25.08,25.08,24.97,24.99,219800.0,16.8245,16.8245,16.7507,16.7641,219800.0
2006-06-27 15:50:00,25.0,25.0,24.91,24.92,443600.0,16.7708,16.7708,16.7104,16.7171,443600.0
2006-06-28 09:30:00,25.0,25.14,24.88,24.9,181800.0,16.7708,16.8647,16.6903,16.7037,181800.0
2006-06-28 09:40:00,24.9,25.13,24.9,25.0,180800.0,16.7037,16.858,16.7037,16.7708,180800.0
2006-06-28 09:50:00,25.02,25.14,25.0,25.04,124600.0,16.7842,16.8647,16.7708,16.7976,124600.0
2006-06-28 10:00:00,25.04,25.17,25.04,25.15,125800.0,16.7976,16.8849,16.7976,16.8714,125800.0
2006-06-28 10:10:00,25.13,25.3,25.08,25.28,149200.0,16.858,16.9721,16.8245,16.9586,149200.0
2006-06-28 10:20:00,25.28,25.28,25.13,25.13,150600.0,16.9586,16.9586,16.858,16.858,150600.0
2006-06-28 10:30:00,25.14,25.15,24.95,25.03,275200.0,16.8647,16.8714,16.7373,16.7909,275200.0
2006-06-28 10:40:00,25.03,25.04,24.77,24.8,303800.0,16.7909,16.7976,16.6165,16.6366,303800.0
2006-06-28 10:50:00,24.8,24.8,24.68,24.79,228600.0,16.6366,16.6366,16.5561,16.6299,228600.0
2006-06-28 11:00:00,24.79,24.93,24.26,24.87,938200.0,16.6299,16.7239,16.2744,16.6836,938200.0
2006-06-28 11:10:00,24.87,24.97,24.82,24.87,148000.0,16.6836,16.7507,16.6501,16.6836,148000.0
2006-06-28 11:20:00,24.88,24.92,24.72,24.82,176600.0,16.6903,16.7171,16.583,16.6501,176600.0
2006-06-28 11:30:00,24.82,24.83,24.69,24.79,153400.0,16.6501,16.6568,16.5629,16.6299,153400.0
2006-06-28 11:40:00,24.78,24.86,24.75,24.81,119600.0,16.6232,16.6769,16.6031,16.6434,119600.0
2006-06-28 11:50:00,24.8,24.93,24.8,24.9,123000.0,16.6366,16.7239,16.6366,16.7037,123000.0
2006-06-28 12:00:00,24.9,24.99,24.87,24.96,70600.0,16.7037,16.7641,16.6836,16.744,70600.0
2006-06-28 12:10:00,24.96,25.04,24.91,24.99,103000.0,16.744,16.7976,16.7104,16.7641,103000.0
2006-06-28 12:20:00,24.99,25.01,24.92,24.95,121800.0,16.7641,16.7775,16.7171,16.7373,121800.0
2006-06-28 12:30:00,24.98,24.98,24.85,24.88,75000.0,16.7574,16.7574,16.6702,16.6903,75000.0
2006-06-28 12:40:00,24.86,24.9,24.83,24.84,90200.0,16.6769,16.7037,16.6568,16.6635,90200.0
2006-06-28 12:50:00,24.84,24.89,24.84,24.86,98400.0,16.6635,16.697,16.6635,16.6769,98400.0
2006-06-28 13:00:00,24.86,24.88,24.8,24.81,127000.0,16.6769,16.6903,16.6366,16.6434,127000.0
2006-06-28 13:10:00,24.8,24.9,24.5,24.85,347600.0,16.6366,16.7037,16.4354,16.6702,347600.0
2006-06-28 13:20:00,24.85,24.89,24.85,24.89,153000.0,16.6702,16.697,16.6702,16.697,153000.0
2006-06-28 13:30:00,24.89,24.9,24.7,24.7,162800.0,16.697,16.7037,16.5696,16.5696,162800.0
2006-06-28 13:40:00,24.7,24.77,24.68,24.74,114800.0,16.5696,16.6165,16.5561,16.5964,114800.0
2006-06-28 13:50:00,24.75,24.81,24.72,24.81,54800.0,16.6031,16.6434,16.583,16.6434,54800.0
2006-06-28 14:00:00,24.79,24.9,24.78,24.83,207200.0,16.6299,16.7037,16.6232,16.6568,207200.0
2006-06-28 14:10:00,24.83,24.92,24.82,24.86,85800.0,16.6568,16.7171,16.6501,16.6769,85800.0
2006-06-28 14:20:00,24.86,24.9,24.82,24.88,143000.0,16.6769,16.7037,16.6501,16.6903,143000.0
2006-06-28 14:30:00,24.9,24.96,24.87,24.91,194600.0,16.7037,16.744,16.6836,16.7104,194600.0
2006-06-28 14:40:00,24.93,25.11,24.93,25.05,153400.0,16.7239,16.8446,16.7239,16.8044,153400.0
2006-06-28 14:50:00,25.06,25.09,25.01,25.04,128400.0,16.8111,16.8312,16.7775,16.7976,128400.0
2006-06-28 15:00:00,25.04,25.09,25.02,25.07,89400.0,16.7976,16.8312,16.7842,16.8178,89400.0
2006-06-28 15:10:00,25.07,25.18,25.07,25.12,166400.0,16.8178,16.8916,16.8178,16.8513,166400.0
2006-06-28 15:20:00,25.12,25.18,25.09,25.17,168000.0,16.8513,16.8916,16.8312,16.8849,168000.0
2006-06-28 15:30:00,25.16,25.18,25.13,25.17,229800.0,16.8781,16.8916,16.858,16.8849,229800.0
2006-06-28 15:40:00,25.18,25.18,25.08,25.09,243600.0,16.8916,16.8916,16.8245,16.8312,243600.0
2006-06-28 15:50:00,25.08,25.08,25.0,25.03,417800.0,16.8245,16.8245,16.7708,16.7909,417800.0
2006-06-29 09:30:00,25.3,25.48,25.25,25.46,224000.0,16.9721,17.0928,16.9385,17.0794,224000.0
2006-06-29 09:40:00,25.46,25.85,25.42,25.81,360800.0,17.0794,17.341,17.0526,17.3142,360800.0
2006-06-29 09:50:00,25.79,25.86,25.66,25.68,458000.0,17.3008,17.3477,17.2136,17.227,458000.0
2006-06-29 10:00:00,25.71,25.85,25.68,25.82,203000.0,17.2471,17.341,17.227,17.3209,203000.0
2006-06-29 10:10:00,25.83,25.89,25.77,25.78,303400.0,17.3276,17.3679,17.2874,17.2941,303400.0
2006-06-29 10:20:00,25.79,25.89,25.74,25.85,247600.0,17.3008,17.3679,17.2672,17.341,247600.0
2006-06-29 10:30:00,25.85,25.89,25.8,25.82,221400.0,17.341,17.3679,17.3075,17.3209,221400.0
2006-06-29 10:40:00,25.83,25.92,25.79,25.9,176200.0,17.3276,17.388,17.3008,17.3746,176200.0
2006-06-29 10:50:00,25.9,25.9,25.84,25.88,118000.0,17.3746,17.3746,17.3343,17.3611,118000.0
2006-06-29 11:00:00,25.88,25.95,25.86,25.89,253000.0,17.3611,17.4081,17.3477,17.3679,253000.0
2006-06-29 11:10:00,25.9,25.97,25.9,25.97,146200.0,17.3746,17.4215,17.3746,17.4215,146200.0
2006-06-29 11:20:00,25.96,26.03,25.96,26.0,319800.0,17.4148,17.4618,17.4148,17.4416,319800.0
2006-06-29 11:30:00,26.0,26.1,25.97,26.0,188400.0,17.4416,17.5087,17.4215,17.4416,188400.0
2006-06-29 11:40:00,26.0,26.02,25.94,26.0,219400.0,17.4416,17.4551,17.4014,17.4416,219400.0
2006-06-29 11:50:00,26.0,26.03,25.92,25.95,437800.0,17.4416,17.4618,17.388,17.4081,437800.0
2006-06-29 12:00:00,25.93,25.97,25.9,25.93,160400.0,17.3947,17.4215,17.3746,17.3947,160400.0
2006-06-29 12:10:00,25.92,26.09,25.9,26.05,206800.0,17.388,17.502,17.3746,17.4752,206800.0
2006-06-29 12:20:00,26.05,26.07,25.99,26.0,89600.0,17.4752,17.4886,17.4349,17.4416,89600.0
2006-06-29 12:30:00,25.99,26.03,25.99,25.99,187800.0,17.4349,17.4618,17.4349,17.4349,187800.0
2006-06-29 12:40:00,25.99,26.02,25.97,25.98,178800.0,17.4349,17.4551,17.4215,17.4282,178800.0
2006-06-29 12:50:00,25.98,26.06,25.97,26.06,198600.0,17.4282,17.4819,17.4215,17.4819,198600.0
2006-06-29 13:00:00,26.04,26.06,25.99,26.02,134400.0,17.4685,17.4819,17.4349,17.4551,134400.0
2006-06-29 13:10:00,26.04,26.09,26.04,26.07,196200.0,17.4685,17.502,17.4685,17.4886,196200.0
2006-06-29 13:20:00,26.08,26.22,26.06,26.22,274600.0,17.4953,17.5892,17.4819,17.5892,274600.0
2006-06-29 13:30:00,26.22,26.22,26.14,26.16,221800.0,17.5892,17.5892,17.5356,17.549,221800.0
2006-06-29 13:40:00,26.17,26.25,26.16,26.19,167200.0,17.5557,17.6094,17.549,17.5691,167200.0
2006-06-29 13:50:00,26.19,26.22,26.16,26.21,83200.0,17.5691,17.5892,17.549,17.5825,83200.0
2006-06-29 14:00:00,26.21,26.35,26.18,26.24,251000.0,17.5825,17.6764,17.5624,17.6026,251000.0
2006-06-29 14:10:00,26.24,26.43,26.11,26.43,374200.0,17.6026,17.7301,17.5154,17.7301,374200.0
2006-06-29 14:20:00,26.43,26.86,26.42,26.66,887200.0,17.7301,18.0186,17.7234,17.8844,887200.0
2006-06-29 14:30:00,26.66,26.66,26.42,26.52,545400.0,17.8844,17.8844,17.7234,17.7905,545400.0
2006-06-29 14:40:00,26.53,26.75,26.53,26.71,473800.0,17.7972,17.9448,17.7972,17.9179,473800.0
2006-06-29 14:50:00,26.71,26.96,26.69,26.93,523400.0,17.9179,18.0856,17.9045,18.0655,523400.0
2006-06-29 15:00:00,26.93,27.23,26.88,27.2,532000.0,18.0655,18.2668,18.032,18.2466,532000.0
2006-06-29 15:10:00,27.18,27.39,27.11,27.17,891200.0,18.2332,18.3741,18.1863,18.2265,891200.0
2006-06-29 15:20:00,27.17,27.3,27.07,27.25,585200.0,18.2265,18.3137,18.1594,18.2802,585200.0
2006-06-29 15:30:00,27.25,27.36,27.17,27.34,584400.0,18.2802,18.354,18.2265,18.3406,584400.0
2006-06-29 15:40:00,27.34,27.71,27.34,27.58,1366000.0,18.3406,18.5888,18.3406,18.5016,1366000.0
2006-06-29 15:50:00,27.59,27.73,27.53,27.62,1319000.0,18.5083,18.6022,18.468,18.5284,1319000.0
2006-06-30 09:30:00,27.95,28.15,27.93,28.07,824600.0,18.7498,18.8839,18.7364,18.8303,824600.0
2006-06-30 09:40:00,28.08,28.11,27.81,27.95,565800.0,18.837,18.8571,18.6559,18.7498,565800.0
2006-06-30 09:50:00,27.95,28.04,27.83,27.89,715800.0,18.7498,18.8101,18.6693,18.7095,715800.0
2006-06-30 10:00:00,27.88,27.94,27.77,27.77,512600.0,18.7028,18.7431,18.629,18.629,512600.0
2006-06-30 10:10:00,27.78,27.9,27.69,27.75,491200.0,18.6357,18.7162,18.5754,18.6156,491200.0
2006-06-30 10:20:00,27.75,27.84,27.63,27.65,726000.0,18.6156,18.676,18.5351,18.5485,726000.0
2006-06-30 10:30:00,27.65,27.85,27.55,27.79,664600.0,18.5485,18.6827,18.4814,18.6424,664600.0
2006-06-30 10:40:00,27.78,27.86,27.75,27.84,289800.0,18.6357,18.6894,18.6156,18.676,289800.0
2006-06-30 10:50:00,27.85,27.93,27.79,27.79,531400.0,18.6827,18.7364,18.6424,18.6424,531400.0
2006-06-30 11:00:00,27.79,27.89,27.77,27.79,249400.0,18.6424,18.7095,18.629,18.6424,249400.0
2006-06-30 11:10:00,27.79,27.91,27.74,27.82,233400.0,18.6424,18.7229,18.6089,18.6626,233400.0
2006-06-30 11:20:00,27.82,27.86,27.66,27.69,289800.0,18.6626,18.6894,18.5552,18.5754,289800.0
2006-06-30 11:30:00,27.69,27.69,27.56,27.56,311800.0,18.5754,18.5754,18.4881,18.4881,311800.0
2006-06-30 11:40:00,27.55,27.65,27.54,27.64,234800.0,18.4814,18.5485,18.4747,18.5418,234800.0
2006-06-30 11:50:00,27.65,27.65,27.58,27.58,295400.0,18.5485,18.5485,18.5016,18.5016,295400.0
2006-06-30 12:00:00,27.59,27.7,27.58,27.7,215400.0,18.5083,18.5821,18.5016,18.5821,215400.0
2006-06-30 12:10:00,27.7,27.7,27.55,27.55,189400.0,18.5821,18.5821,18.4814,18.4814,189400.0
2006-06-30 12:20:00,27.56,27.58,27.47,27.55,222000.0,18.4881,18.5016,18.4278,18.4814,222000.0
2006-06-30 12:30:00,27.54,27.58,27.48,27.5,121400.0,18.4747,18.5016,18.4345,18.4479,121400.0
2006-06-30 12:40:00,27.49,27.55,27.46,27.52,159400.0,18.4412,18.4814,18.4211,18.4613,159400.0
2006-06-30 12:50:00,27.52,27.54,27.49,27.49,99200.0,18.4613,18.4747,18.4412,18.4412,99200.0
2006-06-30 13:00:00,27.5,27.5,27.43,27.46,129400.0,18.4479,18.4479,18.4009,18.4211,129400.0
2006-06-30 13:10:00,27.47,27.5,27.46,27.48,191800.0,18.4278,18.4479,18.4211,18.4345,191800.0
2006-06-30 13:20:00,27.47,27.5,27.42,27.43,147800.0,18.4278,18.4479,18.3942,18.4009,147800.0
2006-06-30 13:30:00,27.43,27.5,27.42,27.48,139400.0,18.4009,18.4479,18.3942,18.4345,139400.0
2006-06-30 13:40:00,27.48,27.52,27.43,27.5,105000.0,18.4345,18.4613,18.4009,18.4479,105000.0
2006-06-30 13:50:00,27.5,27.63,27.49,27.62,302600.0,18.4479,18.5351,18.4412,18.5284,302600.0
2006-06-30 14:00:00,27.63,27.78,27.6,27.73,208800.0,18.5351,18.6357,18.515,18.6022,208800.0
2006-06-30 14:10:00,27.73,27.89,27.73,27.86,270200.0,18.6022,18.7095,18.6022,18.6894,270200.0
2006-06-30 14:20:00,27.86,27.88,27.79,27.84,157800.0,18.6894,18.7028,18.6424,18.676,157800.0
2006-06-30 14:30:00,27.83,27.86,27.77,27.78,114600.0,18.6693,18.6894,18.629,18.6357,114600.0
2006-06-30 14:40:00,27.79,27.81,27.77,27.78,64600.0,18.6424,18.6559,18.629,18.6357,64600.0
2006-06-30 14:50:00,27.78,27.91,27.78,27.86,126400.0,18.6357,18.7229,18.6357,18.6894,126400.0
2006-06-30 15:00:00,27.85,27.88,27.8,27.83,61800.0,18.6827,18.7028,18.6491,18.6693,61800.0
2006-06-30 15:10:00,27.83,27.84,27.74,27.77,100000.0,18.6693,18.676,18.6089,18.629,100000.0
2006-06-30 15:20:00,27.75,27.77,27.65,27.68,128400.0,18.6156,18.629,18.5485,18.5686,128400.0
2006-06-30 15:30:00,27.68,27.69,27.65,27.66,124000.0,18.5686,18.5754,18.5485,18.5552,124000.0
2006-06-30 15:40:00,27.66,27.72,27.64,27.72,151600.0,18.5552,18.5955,18.5418,18.5955,151600.0
2006-06-30 15:50:00,27.71,27.8,27.71,27.74,269000.0,18.5888,18.6491,18.5888,18.6089,269000.0
2006-07-03 09:30:00,28.6,28.63,28.2,28.42,648600.0,19.1858,19.2059,18.9175,19.0651,648600.0
2006-07-03 09:40:00,28.4,28.47,28.31,28.36,303800.0,19.0516,19.0986,18.9913,19.0248,303800.0
2006-07-03 09:50:00,28.38,28.6,28.37,28.57,250600.0,19.0382,19.1858,19.0315,19.1657,250600.0
2006-07-03 10:00:00,28.58,28.61,28.51,28.61,274000.0,19.1724,19.1925,19.1254,19.1925,274000.0
2006-07-03 10:10:00,28.61,28.68,28.6,28.62,215000.0,19.1925,19.2395,19.1858,19.1992,215000.0
2006-07-03 10:20:00,28.62,28.74,28.58,28.74,246800.0,19.1992,19.2797,19.1724,19.2797,246800.0
2006-07-03 10:30:00,28.73,29.02,28.73,29.02,389600.0,19.273,19.4676,19.273,19.4676,389600.0
2006-07-03 10:40:00,29.01,29.1,28.85,28.98,444600.0,19.4609,19.5212,19.3535,19.4407,444600.0
2006-07-03 10:50:00,28.95,29.0,28.86,28.91,199800.0,19.4206,19.4541,19.3602,19.3938,199800.0
2006-07-03 11:00:00,28.91,29.0,28.78,29.0,289600.0,19.3938,19.4541,19.3066,19.4541,289600.0
2006-07-03 11:10:00,29.0,29.12,28.98,29.11,344200.0,19.4541,19.5346,19.4407,19.5279,344200.0
2006-07-03 11:20:00,29.11,29.19,29.02,29.18,224000.0,19.5279,19.5816,19.4676,19.5749,224000.0
2006-07-03 11:30:00,29.18,29.2,29.07,29.07,388200.0,19.5749,19.5883,19.5011,19.5011,388200.0
2006-07-03 11:40:00,29.08,29.1,29.0,29.03,380200.0,19.5078,19.5212,19.4541,19.4743,380200.0
2006-07-03 11:50:00,29.03,29.11,29.0,29.0,505600.0,19.4743,19.5279,19.4541,19.4541,505600.0
2006-07-03 12:00:00,29.0,29.04,28.97,29.03,323200.0,19.4541,19.481,19.434,19.4743,323200.0
2006-07-03 12:10:00,29.03,29.09,29.02,29.05,335000.0,19.4743,19.5145,19.4676,19.4877,335000.0
2006-07-03 12:20:00,29.05,29.13,29.03,29.11,319600.0,19.4877,19.5414,19.4743,19.5279,319600.0
2006-07-03 12:30:00,29.11,29.32,29.11,29.27,428400.0,19.5279,19.6688,19.5279,19.6353,428400.0
2006-07-03 12:40:00,29.26,29.31,29.17,29.18,364200.0,19.6286,19.6621,19.5682,19.5749,364200.0
2006-07-03 12:50:00,29.2,29.25,29.16,29.24,312800.0,19.5883,19.6219,19.5615,19.6151,312800.0
2006-07-03 13:00:00,29.24,29.27,29.09,29.09,172800.0,19.6151,19.6353,19.5145,19.5145,172800.0
2006-07-03 13:10:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 13:20:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 13:30:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 13:40:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 13:50:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 14:00:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 14:10:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 14:20:00,29.27,29.27,29.27,29.27,1600.0,19.6353,19.6353,19.6353,19.6353,1600.0
2006-07-03 14:30:00,29.27,29.27,29.27,29.27,0.0,19.6353,19.6353,19.6353,19.6353,0.0
2006-07-03 14:40:00,29.27,29.27,29.27,29.27,0.0,19.6353,19.6353,19.6353,19.6353,0.0
2006-07-03 14:50:00,29.27,29.27,29.27,29.27,0.0,19.6353,19.6353,19.6353,19.6353,0.0
2006-07-03 15:00:00,29.27,29.27,29.27,29.27,0.0,19.6353,19.6353,19.6353,19.6353,0.0
2006-07-03 15:10:00,29.27,29.27,29.27,29.27,0.0,19.6353,19.6353,19.6353,19.6353,0.0
2006-07-03 15:20:00,29.25,29.25,29.25,29.25,200.0,19.6219,19.6219,19.6219,19.6219,200.0
2006-07-03 15:30:00,29.25,29.25,29.25,29.25,0.0,19.6219,19.6219,19.6219,19.6219,0.0
2006-07-03 15:40:00,29.25,29.25,29.25,29.25,0.0,19.6219,19.6219,19.6219,19.6219,0.0
2006-07-03 15:50:00,29.25,29.25,29.25,29.25,0.0,19.6219,19.6219,19.6219,19.6219,0.0
2006-07-05 09:30:00,28.95,28.97,28.36,28.4,771200.0,19.4206,19.434,19.0248,19.0516,771200.0
2006-07-05 09:40:00,28.41,28.43,28.13,28.23,644400.0,19.0584,19.0718,18.8705,18.9376,644400.0
2006-07-05 09:50:00,28.23,28.58,28.22,28.57,754000.0,18.9376,19.1724,18.9309,19.1657,754000.0
2006-07-05 10:00:00,28.58,28.64,28.2,28.22,678400.0,19.1724,19.2126,18.9175,18.9309,678400.0
2006-07-05 10:10:00,28.22,28.32,28.13,28.16,592400.0,18.9309,18.998,18.8705,18.8906,592400.0
2006-07-05 10:20:00,28.16,28.32,28.16,28.31,310400.0,18.8906,18.998,18.8906,18.9913,310400.0
2006-07-05 10:30:00,28.3,28.3,28.13,28.15,266200.0,18.9846,18.9846,18.8705,18.8839,266200.0
2006-07-05 10:40:00,28.15,28.17,28.0,28.06,569400.0,18.8839,18.8974,18.7833,18.8236,569400.0
2006-07-05 10:50:00,28.08,28.15,28.06,28.1,290200.0,18.837,18.8839,18.8236,18.8504,290200.0
2006-07-05 11:00:00,28.1,28.13,28.05,28.11,332200.0,18.8504,18.8705,18.8169,18.8571,332200.0
2006-07-05 11:10:00,28.13,28.13,28.03,28.06,506000.0,18.8705,18.8705,18.8034,18.8236,506000.0
2006-07-05 11:20:00,28.07,28.14,28.05,28.13,214600.0,18.8303,18.8772,18.8169,18.8705,214600.0
2006-07-05 11:30:00,28.12,28.24,28.12,28.23,385600.0,18.8638,18.9443,18.8638,18.9376,385600.0
2006-07-05 11:40:00,28.24,28.25,28.11,28.18,325200.0,18.9443,18.951,18.8571,18.9041,325200.0
2006-07-05 11:50:00,28.19,28.21,28.14,28.18,255000.0,18.9108,18.9242,18.8772,18.9041,255000.0
2006-07-05 12:00:00,28.18,28.19,27.94,28.03,516400.0,18.9041,18.9108,18.7431,18.8034,516400.0
2006-07-05 12:10:00,28.04,28.17,28.04,28.14,187200.0,18.8101,18.8974,18.8101,18.8772,187200.0
2006-07-05 12:20:00,28.12,28.14,28.04,28.06,244200.0,18.8638,18.8772,18.8101,18.8236,244200.0
2006-07-05 12:30:00,28.06,28.06,27.96,28.0,224000.0,18.8236,18.8236,18.7565,18.7833,224000.0
2006-07-05 12:40:00,28.0,28.11,27.98,28.11,136800.0,18.7833,18.8571,18.7699,18.8571,136800.0
2006-07-05 12:50:00,28.11,28.18,28.05,28.09,249000.0,18.8571,18.9041,18.8169,18.8437,249000.0
2006-07-05 13:00:00,28.1,28.17,28.08,28.13,146600.0,18.8504,18.8974,18.837,18.8705,146600.0
2006-07-05 13:10:00,28.14,28.3,28.12,28.3,251200.0,18.8772,18.9846,18.8638,18.9846,251200.0
2006-07-05 13:20:00,28.3,28.35,28.27,28.3,138200.0,18.9846,19.0181,18.9644,18.9846,138200.0
2006-07-05 13:30:00,28.3,28.49,28.29,28.48,263000.0,18.9846,19.112,18.9779,19.1053,263000.0
2006-07-05 13:40:00,28.48,28.49,28.39,28.43,188200.0,19.1053,19.112,19.0449,19.0718,188200.0
2006-07-05 13:50:00,28.42,28.47,28.39,28.46,189400.0,19.0651,19.0986,19.0449,19.0919,189400.0
2006-07-05 14:00:00,28.47,28.5,28.41,28.41,289600.0,19.0986,19.1187,19.0584,19.0584,289600.0
2006-07-05 14:10:00,28.41,28.41,28.3,28.36,143200.0,19.0584,19.0584,18.9846,19.0248,143200.0
2006-07-05 14:20:00,28.37,28.39,28.3,28.36,87400.0,19.0315,19.0449,18.9846,19.0248,87400.0
2006-07-05 14:30:00,28.37,28.53,28.35,28.47,226600.0,19.0315,19.1389,19.0181,19.0986,226600.0
2006-07-05 14:40:00,28.45,28.51,28.45,28.45,128000.0,19.0852,19.1254,19.0852,19.0852,128000.0
2006-07-05 14:50:00,28.45,28.51,28.45,28.5,103600.0,19.0852,19.1254,19.0852,19.1187,103600.0
2006-07-05 15:00:00,28.5,28.5,28.4,28.4,100800.0,19.1187,19.1187,19.0516,19.0516,100800.0
2006-07-05 15:10:00,28.41,28.43,28.31,28.31,104800.0,19.0584,19.0718,18.9913,18.9913,104800.0
2006-07-05 15:20:00,28.33,28.39,28.3,28.35,153600.0,19.0047,19.0449,18.9846,19.0181,153600.0
2006-07-05 15:30:00,28.35,28.36,28.3,28.3,250400.0,19.0181,19.0248,18.9846,18.9846,250400.0
2006-07-05 15:40:00,28.3,28.46,28.28,28.43,186800.0,18.9846,19.0919,18.9711,19.0718,186800.0
2006-07-05 15:50:00,28.43,28.45,28.36,28.4,288400.0,19.0718,19.0852,19.0248,19.0516,288400.0
2006-07-06 09:30:00,28.5,28.7,28.45,28.7,427600.0,19.1187,19.2529,19.0852,19.2529,427600.0
2006-07-06 09:40:00,28.67,28.75,28.57,28.69,433400.0,19.2328,19.2864,19.1657,19.2462,433400.0
2006-07-06 09:50:00,28.7,29.06,28.7,29.04,452400.0,19.2529,19.4944,19.2529,19.481,452400.0
2006-07-06 10:00:00,29.03,29.25,29.0,29.18,491200.0,19.4743,19.6219,19.4541,19.5749,491200.0
2006-07-06 10:10:00,29.19,29.52,29.17,29.49,585000.0,19.5816,19.803,19.5682,19.7829,585000.0
2006-07-06 10:20:00,29.48,29.69,29.39,29.59,649800.0,19.7761,19.917,19.7158,19.8499,649800.0
2006-07-06 10:30:00,29.59,29.6,29.4,29.48,712800.0,19.8499,19.8566,19.7225,19.7761,712800.0
2006-07-06 10:40:00,29.48,29.53,29.4,29.49,319200.0,19.7761,19.8097,19.7225,19.7829,319200.0
2006-07-06 10:50:00,29.5,29.5,29.35,29.45,320800.0,19.7896,19.7896,19.6889,19.756,320800.0
2006-07-06 11:00:00,29.44,29.48,29.41,29.42,169800.0,19.7493,19.7761,19.7292,19.7359,169800.0
2006-07-06 11:10:00,29.42,29.44,29.32,29.4,178200.0,19.7359,19.7493,19.6688,19.7225,178200.0
2006-07-06 11:20:00,29.4,29.55,29.4,29.46,234800.0,19.7225,19.8231,19.7225,19.7627,234800.0
2006-07-06 11:30:00,29.45,29.47,29.35,29.4,239600.0,19.756,19.7694,19.6889,19.7225,239600.0
2006-07-06 11:40:00,29.4,29.41,29.37,29.38,108400.0,19.7225,19.7292,19.7024,19.7091,108400.0
2006-07-06 11:50:00,29.38,29.43,29.25,29.29,203600.0,19.7091,19.7426,19.6219,19.6487,203600.0
2006-07-06 12:00:00,29.28,29.4,29.23,29.4,142200.0,19.642,19.7225,19.6084,19.7225,142200.0
2006-07-06 12:10:00,29.4,29.47,29.32,29.34,227800.0,19.7225,19.7694,19.6688,19.6822,227800.0
2006-07-06 12:20:00,29.33,29.36,29.24,29.34,196400.0,19.6755,19.6956,19.6151,19.6822,196400.0
2006-07-06 12:30:00,29.32,29.33,29.14,29.14,129800.0,19.6688,19.6755,19.5481,19.5481,129800.0
2006-07-06 12:40:00,29.14,29.2,29.02,29.1,203800.0,19.5481,19.5883,19.4676,19.5212,203800.0
2006-07-06 12:50:00,29.11,29.18,29.08,29.11,210200.0,19.5279,19.5749,19.5078,19.5279,210200.0
2006-07-06 13:00:00,29.11,29.18,29.11,29.14,167600.0,19.5279,19.5749,19.5279,19.5481,167600.0
2006-07-06 13:10:00,29.14,29.17,29.12,29.14,67200.0,19.5481,19.5682,19.5346,19.5481,67200.0
2006-07-06 13:20:00,29.14,29.23,29.13,29.18,128000.0,19.5481,19.6084,19.5414,19.5749,128000.0
2006-07-06 13:30:00,29.17,29.2,29.15,29.18,92400.0,19.5682,19.5883,19.5548,19.5749,92400.0
2006-07-06 13:40:00,29.18,29.38,29.18,29.28,206600.0,19.5749,19.7091,19.5749,19.642,206600.0
2006-07-06 13:50:00,29.28,29.31,29.17,29.17,85400.0,19.642,19.6621,19.5682,19.5682,85400.0
2006-07-06 14:00:00,29.16,29.22,29.08,29.08,142200.0,19.5615,19.6017,19.5078,19.5078,142200.0
2006-07-06 14:10:00,29.1,29.1,28.93,28.96,296400.0,19.5212,19.5212,19.4072,19.4273,296400.0
2006-07-06 14:20:00,28.96,29.0,28.85,28.92,215600.0,19.4273,19.4541,19.3535,19.4005,215600.0
2006-07-06 14:30:00,28.92,28.93,28.77,28.9,221200.0,19.4005,19.4072,19.2999,19.3871,221200.0
2006-07-06 14:40:00,28.88,29.0,28.88,28.93,168800.0,19.3736,19.4541,19.3736,19.4072,168800.0
2006-07-06 14:50:00,28.92,29.03,28.92,28.95,137200.0,19.4005,19.4743,19.4005,19.4206,137200.0
2006-07-06 15:00:00,28.95,29.32,28.89,29.0,796800.0,19.4206,19.6688,19.3804,19.4541,796800.0
2006-07-06 15:10:00,28.99,29.02,28.92,28.93,191400.0,19.4474,19.4676,19.4005,19.4072,191400.0
2006-07-06 15:20:00,28.93,28.98,28.88,28.88,198400.0,19.4072,19.4407,19.3736,19.3736,198400.0
2006-07-06 15:30:00,28.88,28.94,28.75,28.75,259200.0,19.3736,19.4139,19.2864,19.2864,259200.0
2006-07-06 15:40:00,28.77,28.85,28.74,28.77,353600.0,19.2999,19.3535,19.2797,19.2999,353600.0
2006-07-06 15:50:00,28.75,28.79,28.7,28.79,399000.0,19.2864,19.3133,19.2529,19.3133,399000.0
2006-07-07 09:30:00,28.7,28.73,28.41,28.53,465600.0,19.2529,19.273,19.0584,19.1389,465600.0
2006-07-07 09:40:00,28.53,28.68,28.48,28.58,517200.0,19.1389,19.2395,19.1053,19.1724,517200.0
2006-07-07 09:50:00,28.58,28.62,28.42,28.57,290800.0,19.1724,19.1992,19.0651,19.1657,290800.0
2006-07-07 10:00:00,28.58,28.76,28.52,28.74,255200.0,19.1724,19.2931,19.1321,19.2797,255200.0
2006-07-07 10:10:00,28.74,28.99,28.71,28.95,348600.0,19.2797,19.4474,19.2596,19.4206,348600.0
2006-07-07 10:20:00,28.95,28.98,28.86,28.93,374600.0,19.4206,19.4407,19.3602,19.4072,374600.0
2006-07-07 10:30:00,28.93,28.94,28.7,28.75,215400.0,19.4072,19.4139,19.2529,19.2864,215400.0
2006-07-07 10:40:00,28.75,28.95,28.74,28.94,205600.0,19.2864,19.4206,19.2797,19.4139,205600.0
2006-07-07 10:50:00,28.93,29.04,28.93,28.99,188800.0,19.4072,19.481,19.4072,19.4474,188800.0
2006-07-07 11:00:00,28.98,29.07,28.98,29.01,177800.0,19.4407,19.5011,19.4407,19.4609,177800.0
2006-07-07 11:10:00,29.02,29.1,28.97,29.08,157200.0,19.4676,19.5212,19.434,19.5078,157200.0
2006-07-07 11:20:00,29.07,29.16,29.05,29.12,259600.0,19.5011,19.5615,19.4877,19.5346,259600.0
2006-07-07 11:30:00,29.11,29.17,29.06,29.11,167600.0,19.5279,19.5682,19.4944,19.5279,167600.0
2006-07-07 11:40:00,29.11,29.14,29.08,29.12,104600.0,19.5279,19.5481,19.5078,19.5346,104600.0
2006-07-07 11:50:00,29.13,29.2,29.11,29.17,125400.0,19.5414,19.5883,19.5279,19.5682,125400.0
2006-07-07 12:00:00,29.17,29.18,29.12,29.12,111200.0,19.5682,19.5749,19.5346,19.5346,111200.0
2006-07-07 12:10:00,29.11,29.12,29.0,29.04,108600.0,19.5279,19.5346,19.4541,19.481,108600.0
2006-07-07 12:20:00,29.03,29.07,29.03,29.07,90400.0,19.4743,19.5011,19.4743,19.5011,90400.0
2006-07-07 12:30:00,29.07,29.07,28.99,29.03,125800.0,19.5011,19.5011,19.4474,19.4743,125800.0
2006-07-07 12:40:00,29.03,29.03,28.93,28.93,122800.0,19.4743,19.4743,19.4072,19.4072,122800.0
2006-07-07 12:50:00,28.93,29.0,28.9,28.91,168800.0,19.4072,19.4541,19.3871,19.3938,168800.0
2006-07-07 13:00:00,28.9,28.94,28.81,28.86,114600.0,19.3871,19.4139,19.3267,19.3602,114600.0
2006-07-07 13:10:00,28.85,28.86,28.59,28.63,149400.0,19.3535,19.3602,19.1791,19.2059,149400.0
2006-07-07 13:20:00,28.63,28.8,28.63,28.69,174600.0,19.2059,19.32,19.2059,19.2462,174600.0
2006-07-07 13:30:00,28.68,28.7,28.54,28.55,222400.0,19.2395,19.2529,19.1456,19.1523,222400.0
2006-07-07 13:40:00,28.55,28.57,28.47,28.56,199600.0,19.1523,19.1657,19.0986,19.159,199600.0
2006-07-07 13:50:00,28.56,28.56,28.43,28.49,197800.0,19.159,19.159,19.0718,19.112,197800.0
2006-07-07 14:00:00,28.48,28.56,28.45,28.5,135600.0,19.1053,19.159,19.0852,19.1187,135600.0
2006-07-07 14:10:00,28.5,28.51,28.35,28.35,181600.0,19.1187,19.1254,19.0181,19.0181,181600.0
2006-07-07 14:20:00,28.36,28.46,28.32,28.43,153600.0,19.0248,19.0919,18.998,19.0718,153600.0
2006-07-07 14:30:00,28.43,28.45,28.32,28.36,85400.0,19.0718,19.0852,18.998,19.0248,85400.0
2006-07-07 14:40:00,28.35,28.36,28.25,28.3,196400.0,19.0181,19.0248,18.951,18.9846,196400.0
2006-07-07 14:50:00,28.31,28.33,28.2,28.2,186600.0,18.9913,19.0047,18.9175,18.9175,186600.0
2006-07-07 15:00:00,28.2,28.2,28.08,28.16,236400.0,18.9175,18.9175,18.837,18.8906,236400.0
2006-07-07 15:10:00,28.15,28.18,28.1,28.11,220800.0,18.8839,18.9041,18.8504,18.8571,220800.0
2006-07-07 15:20:00,28.1,28.11,27.95,28.0,355000.0,18.8504,18.8571,18.7498,18.7833,355000.0
2006-07-07 15:30:00,28.0,28.02,27.96,27.98,399800.0,18.7833,18.7967,18.7565,18.7699,399800.0
2006-07-07 15:40:00,27.99,28.04,27.98,28.0,407600.0,18.7766,18.8101,18.7699,18.7833,407600.0
2006-07-07 15:50:00,28.01,28.08,27.99,28.05,541000.0,18.79,18.837,18.7766,18.8169,541000.0
2006-07-10 09:30:00,28.18,28.42,28.15,28.28,336800.0,18.9041,19.0651,18.8839,18.9711,336800.0
2006-07-10 09:40:00,28.28,28.39,28.08,28.1,343600.0,18.9711,19.0449,18.837,18.8504,343600.0
2006-07-10 09:50:00,28.12,28.16,27.98,28.09,488800.0,18.8638,18.8906,18.7699,18.8437,488800.0
2006-07-10 10:00:00,28.07,28.3,28.06,28.2,472200.0,18.8303,18.9846,18.8236,18.9175,472200.0
2006-07-10 10:10:00,28.2,28.23,28.12,28.21,423000.0,18.9175,18.9376,18.8638,18.9242,423000.0
2006-07-10 10:20:00,28.21,28.34,28.18,28.32,266200.0,18.9242,19.0114,18.9041,18.998,266200.0
2006-07-10 10:30:00,28.34,28.43,28.32,28.4,355200.0,19.0114,19.0718,18.998,19.0516,355200.0
2006-07-10 10:40:00,28.41,28.48,28.37,28.44,435800.0,19.0584,19.1053,19.0315,19.0785,435800.0
2006-07-10 10:50:00,28.45,28.58,28.42,28.56,380000.0,19.0852,19.1724,19.0651,19.159,380000.0
2006-07-10 11:00:00,28.55,28.63,28.51,28.6,212000.0,19.1523,19.2059,19.1254,19.1858,212000.0
2006-07-10 11:10:00,28.6,28.68,28.43,28.43,354600.0,19.1858,19.2395,19.0718,19.0718,354600.0
2006-07-10 11:20:00,28.44,28.57,28.41,28.48,211200.0,19.0785,19.1657,19.0584,19.1053,211200.0
2006-07-10 11:30:00,28.47,28.52,28.43,28.44,128000.0,19.0986,19.1321,19.0718,19.0785,128000.0
2006-07-10 11:40:00,28.43,28.43,28.35,28.35,257200.0,19.0718,19.0718,19.0181,19.0181,257200.0
2006-07-10 11:50:00,28.33,28.39,28.33,28.37,169200.0,19.0047,19.0449,19.0047,19.0315,169200.0
2006-07-10 12:00:00,28.37,28.4,28.34,28.35,142400.0,19.0315,19.0516,19.0114,19.0181,142400.0
2006-07-10 12:10:00,28.35,28.41,28.33,28.41,171600.0,19.0181,19.0584,19.0047,19.0584,171600.0
2006-07-10 12:20:00,28.42,28.52,28.38,28.49,136200.0,19.0651,19.1321,19.0382,19.112,136200.0
2006-07-10 12:30:00,28.5,28.67,28.48,28.63,259800.0,19.1187,19.2328,19.1053,19.2059,259800.0
2006-07-10 12:40:00,28.63,28.66,28.59,28.6,140800.0,19.2059,19.2261,19.1791,19.1858,140800.0
2006-07-10 12:50:00,28.6,28.65,28.56,28.65,148000.0,19.1858,19.2194,19.159,19.2194,148000.0
2006-07-10 13:00:00,28.64,28.64,28.53,28.53,107800.0,19.2126,19.2126,19.1389,19.1389,107800.0
2006-07-10 13:10:00,28.52,28.55,28.46,28.55,140400.0,19.1321,19.1523,19.0919,19.1523,140400.0
2006-07-10 13:20:00,28.55,28.59,28.53,28.53,101400.0,19.1523,19.1791,19.1389,19.1389,101400.0
2006-07-10 13:30:00,28.54,28.54,28.46,28.46,102000.0,19.1456,19.1456,19.0919,19.0919,102000.0
2006-07-10 13:40:00,28.46,28.6,28.41,28.58,113800.0,19.0919,19.1858,19.0584,19.1724,113800.0
2006-07-10 13:50:00,28.58,28.6,28.45,28.47,93200.0,19.1724,19.1858,19.0852,19.0986,93200.0
2006-07-10 14:00:00,28.45,28.51,28.41,28.41,145000.0,19.0852,19.1254,19.0584,19.0584,145000.0
2006-07-10 14:10:00,28.41,28.45,28.4,28.44,85400.0,19.0584,19.0852,19.0516,19.0785,85400.0
2006-07-10 14:20:00,28.44,28.47,28.4,28.41,145600.0,19.0785,19.0986,19.0516,19.0584,145600.0
2006-07-10 14:30:00,28.41,28.42,28.22,28.24,202000.0,19.0584,19.0651,18.9309,18.9443,202000.0
2006-07-10 14:40:00,28.21,28.32,27.98,28.29,182800.0,18.9242,18.998,18.7699,18.9779,182800.0
2006-07-10 14:50:00,28.29,28.31,28.24,28.26,119800.0,18.9779,18.9913,18.9443,18.9577,119800.0
2006-07-10 15:00:00,28.26,28.29,28.18,28.19,177600.0,18.9577,18.9779,18.9041,18.9108,177600.0
2006-07-10 15:10:00,28.19,28.25,28.18,28.24,184600.0,18.9108,18.951,18.9041,18.9443,184600.0
2006-07-10 15:20:00,28.24,28.36,28.23,28.31,202600.0,18.9443,19.0248,18.9376,18.9913,202600.0
2006-07-10 15:30:00,28.31,28.36,28.3,28.35,194600.0,18.9913,19.0248,18.9846,19.0181,194600.0
2006-07-10 15:40:00,28.35,28.35,28.24,28.28,263000.0,19.0181,19.0181,18.9443,18.9711,263000.0
2006-07-10 15:50:00,28.28,28.36,28.28,28.31,258200.0,18.9711,19.0248,18.9711,18.9913,258200.0
2006-07-11 09:30:00,28.35,28.45,28.18,28.38,351200.0,19.0181,19.0852,18.9041,19.0382,351200.0
2006-07-11 09:40:00,28.38,28.43,28.27,28.41,266400.0,19.0382,19.0718,18.9644,19.0584,266400.0
2006-07-11 09:50:00,28.42,28.53,28.36,28.4,421000.0,19.0651,19.1389,19.0248,19.0516,421000.0
2006-07-11 10:00:00,28.4,28.42,28.18,28.18,402200.0,19.0516,19.0651,18.9041,18.9041,402200.0
2006-07-11 10:10:00,28.13,28.18,28.05,28.15,390400.0,18.8705,18.9041,18.8169,18.8839,390400.0
2006-07-11 10:20:00,28.12,28.17,28.04,28.04,206200.0,18.8638,18.8974,18.8101,18.8101,206200.0
2006-07-11 10:30:00,28.05,28.05,27.91,27.99,299000.0,18.8169,18.8169,18.7229,18.7766,299000.0
2006-07-11 10:40:00,27.97,28.13,27.94,28.05,346200.0,18.7632,18.8705,18.7431,18.8169,346200.0
2006-07-11 10:50:00,28.05,28.09,27.77,27.81,828200.0,18.8169,18.8437,18.629,18.6559,828200.0
2006-07-11 11:00:00,27.81,27.89,27.8,27.83,279600.0,18.6559,18.7095,18.6491,18.6693,279600.0
2006-07-11 11:10:00,27.83,27.97,27.81,27.95,199600.0,18.6693,18.7632,18.6559,18.7498,199600.0
2006-07-11 11:20:00,27.95,27.99,27.85,27.95,182000.0,18.7498,18.7766,18.6827,18.7498,182000.0
2006-07-11 11:30:00,27.95,28.02,27.93,27.98,160200.0,18.7498,18.7967,18.7364,18.7699,160200.0
2006-07-11 11:40:00,28.0,28.06,27.98,28.0,163400.0,18.7833,18.8236,18.7699,18.7833,163400.0
2006-07-11 11:50:00,28.0,28.05,27.93,27.95,127000.0,18.7833,18.8169,18.7364,18.7498,127000.0
2006-07-11 12:00:00,27.93,28.1,27.93,28.09,108000.0,18.7364,18.8504,18.7364,18.8437,108000.0
2006-07-11 12:10:00,28.09,28.13,28.03,28.06,140800.0,18.8437,18.8705,18.8034,18.8236,140800.0
2006-07-11 12:20:00,28.06,28.17,28.06,28.14,147200.0,18.8236,18.8974,18.8236,18.8772,147200.0
2006-07-11 12:30:00,28.15,28.16,27.99,28.03,122000.0,18.8839,18.8906,18.7766,18.8034,122000.0
2006-07-11 12:40:00,28.02,28.02,27.86,27.88,126200.0,18.7967,18.7967,18.6894,18.7028,126200.0
2006-07-11 12:50:00,27.88,27.91,27.81,27.81,154600.0,18.7028,18.7229,18.6559,18.6559,154600.0
2006-07-11 13:00:00,27.82,27.9,27.82,27.86,180600.0,18.6626,18.7162,18.6626,18.6894,180600.0
2006-07-11 13:10:00,27.85,27.9,27.84,27.89,162000.0,18.6827,18.7162,18.676,18.7095,162000.0
2006-07-11 13:20:00,27.9,27.9,27.87,27.89,108000.0,18.7162,18.7162,18.6961,18.7095,108000.0
2006-07-11 13:30:00,27.89,27.89,27.8,27.83,152200.0,18.7095,18.7095,18.6491,18.6693,152200.0
2006-07-11 13:40:00,27.84,27.85,27.83,27.85,191000.0,18.676,18.6827,18.6693,18.6827,191000.0
2006-07-11 13:50:00,27.85,27.9,27.84,27.86,276800.0,18.6827,18.7162,18.676,18.6894,276800.0
2006-07-11 14:00:00,27.86,27.99,27.83,27.98,154600.0,18.6894,18.7766,18.6693,18.7699,154600.0
2006-07-11 14:10:00,27.98,28.12,27.94,28.11,272200.0,18.7699,18.8638,18.7431,18.8571,272200.0
2006-07-11 14:20:00,28.11,28.19,28.07,28.08,300200.0,18.8571,18.9108,18.8303,18.837,300200.0
2006-07-11 14:30:00,28.09,28.13,28.04,28.13,159600.0,18.8437,18.8705,18.8101,18.8705,159600.0
2006-07-11 14:40:00,28.12,28.18,28.08,28.15,196000.0,18.8638,18.9041,18.837,18.8839,196000.0
2006-07-11 14:50:00,28.15,28.19,28.08,28.15,148600.0,18.8839,18.9108,18.837,18.8839,148600.0
2006-07-11 15:00:00,28.16,28.25,28.12,28.24,136000.0,18.8906,18.951,18.8638,18.9443,136000.0
2006-07-11 15:10:00,28.24,28.33,28.2,28.25,218800.0,18.9443,19.0047,18.9175,18.951,218800.0
2006-07-11 15:20:00,28.25,28.35,28.24,28.25,231200.0,18.951,19.0181,18.9443,18.951,231200.0
2006-07-11 15:30:00,28.24,28.34,28.22,28.32,240000.0,18.9443,19.0114,18.9309,18.998,240000.0
2006-07-11 15:40:00,28.32,28.43,28.3,28.32,246600.0,18.998,19.0718,18.9846,18.998,246600.0
2006-07-11 15:50:00,28.32,28.43,28.31,28.43,498800.0,18.998,19.0718,18.9913,19.0718,498800.0
2006-07-12 09:30:00,28.5,28.6,28.39,28.58,473600.0,19.1187,19.1858,19.0449,19.1724,473600.0
2006-07-12 09:40:00,28.57,28.94,28.49,28.91,581000.0,19.1657,19.4139,19.112,19.3938,581000.0
2006-07-12 09:50:00,28.91,28.93,28.66,28.7,338800.0,19.3938,19.4072,19.2261,19.2529,338800.0
2006-07-12 10:00:00,28.7,28.73,28.59,28.64,273200.0,19.2529,19.273,19.1791,19.2126,273200.0
2006-07-12 10:10:00,28.63,28.68,28.6,28.68,214000.0,19.2059,19.2395,19.1858,19.2395,214000.0
2006-07-12 10:20:00,28.68,28.68,28.47,28.6,422200.0,19.2395,19.2395,19.0986,19.1858,422200.0
2006-07-12 10:30:00,28.6,28.78,28.59,28.71,261000.0,19.1858,19.3066,19.1791,19.2596,261000.0
2006-07-12 10:40:00,28.7,28.73,28.63,28.66,245600.0,19.2529,19.273,19.2059,19.2261,245600.0
2006-07-12 10:50:00,28.65,28.74,28.59,28.63,256000.0,19.2194,19.2797,19.1791,19.2059,256000.0
2006-07-12 11:00:00,28.61,28.74,28.57,28.73,227000.0,19.1925,19.2797,19.1657,19.273,227000.0
2006-07-12 11:10:00,28.72,28.8,28.7,28.78,116400.0,19.2663,19.32,19.2529,19.3066,116400.0
2006-07-12 11:20:00,28.78,28.8,28.71,28.75,169400.0,19.3066,19.32,19.2596,19.2864,169400.0
2006-07-12 11:30:00,28.75,28.82,28.71,28.75,137400.0,19.2864,19.3334,19.2596,19.2864,137400.0
2006-07-12 11:40:00,28.75,28.79,28.73,28.77,97000.0,19.2864,19.3133,19.273,19.2999,97000.0
2006-07-12 11:50:00,28.77,28.92,28.75,28.8,261800.0,19.2999,19.4005,19.2864,19.32,261800.0
2006-07-12 12:00:00,28.82,28.82,28.68,28.69,241800.0,19.3334,19.3334,19.2395,19.2462,241800.0
2006-07-12 12:10:00,28.69,28.7,28.22,28.25,596600.0,19.2462,19.2529,18.9309,18.951,596600.0
2006-07-12 12:20:00,28.26,28.35,28.13,28.14,252200.0,18.9577,19.0181,18.8705,18.8772,252200.0
2006-07-12 12:30:00,28.14,28.21,28.0,28.05,372800.0,18.8772,18.9242,18.7833,18.8169,372800.0
2006-07-12 12:40:00,28.07,28.18,28.05,28.16,285600.0,18.8303,18.9041,18.8169,18.8906,285600.0
2006-07-12 12:50:00,28.18,28.24,28.15,28.17,237200.0,18.9041,18.9443,18.8839,18.8974,237200.0
2006-07-12 13:00:00,28.17,28.18,28.04,28.08,345600.0,18.8974,18.9041,18.8101,18.837,345600.0
2006-07-12 13:10:00,28.07,28.09,27.99,28.05,229200.0,18.8303,18.8437,18.7766,18.8169,229200.0
2006-07-12 13:20:00,28.06,28.08,27.91,27.95,251600.0,18.8236,18.837,18.7229,18.7498,251600.0
2006-07-12 13:30:00,27.96,28.03,27.91,27.93,184200.0,18.7565,18.8034,18.7229,18.7364,184200.0
2006-07-12 13:40:00,27.92,27.97,27.65,27.76,333600.0,18.7296,18.7632,18.5485,18.6223,333600.0
2006-07-12 13:50:00,27.77,27.83,27.7,27.79,217600.0,18.629,18.6693,18.5821,18.6424,217600.0
2006-07-12 14:00:00,27.8,27.93,27.78,27.89,146600.0,18.6491,18.7364,18.6357,18.7095,146600.0
2006-07-12 14:10:00,27.9,28.04,27.86,28.04,218600.0,18.7162,18.8101,18.6894,18.8101,218600.0
2006-07-12 14:20:00,28.04,28.16,28.01,28.08,182600.0,18.8101,18.8906,18.79,18.837,182600.0
2006-07-12 14:30:00,28.1,28.14,27.98,28.03,199800.0,18.8504,18.8772,18.7699,18.8034,199800.0
2006-07-12 14:40:00,28.03,28.05,27.89,27.89,145000.0,18.8034,18.8169,18.7095,18.7095,145000.0
2006-07-12 14:50:00,27.89,27.99,27.86,27.95,140200.0,18.7095,18.7766,18.6894,18.7498,140200.0
2006-07-12 15:00:00,27.93,28.07,27.88,28.0,165200.0,18.7364,18.8303,18.7028,18.7833,165200.0
2006-07-12 15:10:00,28.0,28.06,27.9,28.0,133200.0,18.7833,18.8236,18.7162,18.7833,133200.0
2006-07-12 15:20:00,27.99,28.1,27.95,28.06,164800.0,18.7766,18.8504,18.7498,18.8236,164800.0
2006-07-12 15:30:00,28.06,28.11,28.02,28.02,212200.0,18.8236,18.8571,18.7967,18.7967,212200.0
2006-07-12 15:40:00,28.02,28.14,27.99,28.09,273400.0,18.7967,18.8772,18.7766,18.8437,273400.0
2006-07-12 15:50:00,28.1,28.1,27.98,28.02,297600.0,18.8504,18.8504,18.7699,18.7967,297600.0
2006-07-13 09:30:00,27.76,27.81,27.53,27.7,220400.0,18.7317,18.7655,18.5765,18.6913,220400.0
2006-07-13 09:40:00,27.71,27.77,27.25,27.25,600200.0,18.698,18.7385,18.3876,18.3876,600200.0
2006-07-13 09:50:00,27.2,27.27,26.93,27.1,704200.0,18.3539,18.4011,18.1717,18.2864,704200.0
2006-07-13 10:00:00,27.11,27.24,27.07,27.22,293800.0,18.2931,18.3809,18.2661,18.3674,293800.0
2006-07-13 10:10:00,27.22,27.35,27.2,27.3,265000.0,18.3674,18.4551,18.3539,18.4213,265000.0
2006-07-13 10:20:00,27.31,27.34,27.14,27.27,245200.0,18.4281,18.4483,18.3134,18.4011,245200.0
2006-07-13 10:30:00,27.25,27.34,27.18,27.31,280600.0,18.3876,18.4483,18.3404,18.4281,280600.0
2006-07-13 10:40:00,27.32,27.41,27.07,27.11,389400.0,18.4348,18.4956,18.2661,18.2931,389400.0
2006-07-13 10:50:00,27.11,27.18,27.04,27.07,303400.0,18.2931,18.3404,18.2459,18.2661,303400.0
2006-07-13 11:00:00,27.06,27.1,26.95,26.98,240200.0,18.2594,18.2864,18.1852,18.2054,240200.0
2006-07-13 11:10:00,26.97,27.11,26.95,27.03,268400.0,18.1987,18.2931,18.1852,18.2392,268400.0
2006-07-13 11:20:00,27.01,27.15,26.96,27.09,228600.0,18.2257,18.3201,18.1919,18.2796,228600.0
2006-07-13 11:30:00,27.1,27.13,27.0,27.05,198400.0,18.2864,18.3066,18.2189,18.2527,198400.0
2006-07-13 11:40:00,27.05,27.06,26.98,27.04,220200.0,18.2527,18.2594,18.2054,18.2459,220200.0
2006-07-13 11:50:00,27.05,27.2,27.05,27.17,218600.0,18.2527,18.3539,18.2527,18.3336,218600.0
2006-07-13 12:00:00,27.18,27.25,27.11,27.18,206600.0,18.3404,18.3876,18.2931,18.3404,206600.0
2006-07-13 12:10:00,27.18,27.37,27.17,27.35,219800.0,18.3404,18.4686,18.3336,18.4551,219800.0
2006-07-13 12:20:00,27.35,27.36,27.12,27.14,215000.0,18.4551,18.4618,18.2999,18.3134,215000.0
2006-07-13 12:30:00,27.15,27.18,27.07,27.15,130400.0,18.3201,18.3404,18.2661,18.3201,130400.0
2006-07-13 12:40:00,27.16,27.3,27.15,27.24,132000.0,18.3269,18.4213,18.3201,18.3809,132000.0
2006-07-13 12:50:00,27.24,27.27,27.12,27.17,116400.0,18.3809,18.4011,18.2999,18.3336,116400.0
2006-07-13 13:00:00,27.17,27.19,27.01,27.06,158600.0,18.3336,18.3471,18.2257,18.2594,158600.0
2006-07-13 13:10:00,27.07,27.13,27.04,27.07,83200.0,18.2661,18.3066,18.2459,18.2661,83200.0
2006-07-13 13:20:00,27.07,27.1,26.96,27.07,175600.0,18.2661,18.2864,18.1919,18.2661,175600.0
2006-07-13 13:30:00,27.0,27.05,26.94,26.97,177000.0,18.2189,18.2527,18.1784,18.1987,177000.0
2006-07-13 13:40:00,26.98,27.05,26.96,27.0,119800.0,18.2054,18.2527,18.1919,18.2189,119800.0
2006-07-13 13:50:00,27.0,27.0,26.83,26.83,227000.0,18.2189,18.2189,18.1042,18.1042,227000.0
2006-07-13 14:00:00,26.84,26.92,26.82,26.85,123000.0,18.1109,18.1649,18.0975,18.1177,123000.0
2006-07-13 14:10:00,26.85,26.93,26.83,26.9,201600.0,18.1177,18.1717,18.1042,18.1514,201600.0
2006-07-13 14:20:00,26.9,26.91,26.78,26.81,157400.0,18.1514,18.1582,18.0705,18.0907,157400.0
2006-07-13 14:30:00,26.81,26.86,26.75,26.86,233600.0,18.0907,18.1244,18.0502,18.1244,233600.0
2006-07-13 14:40:00,26.86,26.87,26.71,26.76,180600.0,18.1244,18.1312,18.0232,18.057,180600.0
2006-07-13 14:50:00,26.76,26.79,26.67,26.7,179200.0,18.057,18.0772,17.9962,18.0165,179200.0
2006-07-13 15:00:00,26.7,26.72,26.54,26.68,265400.0,18.0165,18.03,17.9085,18.003,265400.0
2006-07-13 15:10:00,26.68,26.71,26.59,26.65,242400.0,18.003,18.0232,17.9423,17.9827,242400.0
2006-07-13 15:20:00,26.65,26.69,26.61,26.62,274400.0,17.9827,18.0097,17.9557,17.9625,274400.0
2006-07-13 15:30:00,26.64,26.67,26.54,26.55,322200.0,17.976,17.9962,17.9085,17.9153,322200.0
2006-07-13 15:40:00,26.55,26.61,26.51,26.61,400600.0,17.9153,17.9557,17.8883,17.9557,400600.0
2006-07-13 15:50:00,26.61,26.66,26.5,26.57,585600.0,17.9557,17.9895,17.8815,17.9288,585600.0
2006-07-14 09:30:00,26.9,27.04,26.82,27.0,442000.0,18.1514,18.2459,18.0975,18.2189,442000.0
2006-07-14 09:40:00,26.97,27.33,26.97,27.12,391800.0,18.1987,18.4416,18.1987,18.2999,391800.0
2006-07-14 09:50:00,27.08,27.12,26.86,26.86,420000.0,18.2729,18.2999,18.1244,18.1244,420000.0
2006-07-14 10:00:00,26.85,26.96,26.62,26.65,369800.0,18.1177,18.1919,17.9625,17.9827,369800.0
2006-07-14 10:10:00,26.65,26.97,26.65,26.88,249000.0,17.9827,18.1987,17.9827,18.1379,249000.0
2006-07-14 10:20:00,26.84,26.93,26.75,26.75,155000.0,18.1109,18.1717,18.0502,18.0502,155000.0
2006-07-14 10:30:00,26.75,26.83,26.71,26.78,197600.0,18.0502,18.1042,18.0232,18.0705,197600.0
2006-07-14 10:40:00,26.78,26.97,26.75,26.77,256600.0,18.0705,18.1987,18.0502,18.0637,256600.0
2006-07-14 10:50:00,26.78,26.81,26.61,26.7,239600.0,18.0705,18.0907,17.9557,18.0165,239600.0
2006-07-14 11:00:00,26.68,26.8,26.6,26.8,206600.0,18.003,18.084,17.949,18.084,206600.0
2006-07-14 11:10:00,26.78,26.88,26.77,26.82,316800.0,18.0705,18.1379,18.0637,18.0975,316800.0
2006-07-14 11:20:00,26.83,26.86,26.73,26.73,160200.0,18.1042,18.1244,18.0367,18.0367,160200.0
2006-07-14 11:30:00,26.72,26.75,26.53,26.66,295200.0,18.03,18.0502,17.9018,17.9895,295200.0
2006-07-14 11:40:00,26.66,26.78,26.61,26.64,220800.0,17.9895,18.0705,17.9557,17.976,220800.0
2006-07-14 11:50:00,26.64,26.85,26.57,26.84,217000.0,17.976,18.1177,17.9288,18.1109,217000.0
2006-07-14 12:00:00,26.85,26.85,26.61,26.66,179200.0,18.1177,18.1177,17.9557,17.9895,179200.0
2006-07-14 12:10:00,26.64,26.64,26.54,26.64,101800.0,17.976,17.976,17.9085,17.976,101800.0
2006-07-14 12:20:00,26.65,26.65,26.44,26.49,152400.0,17.9827,17.9827,17.841,17.8748,152400.0
2006-07-14 12:30:00,26.48,26.5,26.42,26.46,131000.0,17.868,17.8815,17.8275,17.8545,131000.0
2006-07-14 12:40:00,26.47,26.73,26.46,26.68,176400.0,17.8613,18.0367,17.8545,18.003,176400.0
2006-07-14 12:50:00,26.68,26.7,26.61,26.62,65000.0,18.003,18.0165,17.9557,17.9625,65000.0
2006-07-14 13:00:00,26.63,26.64,26.53,26.59,154400.0,17.9692,17.976,17.9018,17.9423,154400.0
2006-07-14 13:10:00,26.58,26.7,26.58,26.67,77400.0,17.9355,18.0165,17.9355,17.9962,77400.0
2006-07-14 13:20:00,26.66,26.78,26.58,26.78,143400.0,17.9895,18.0705,17.9355,18.0705,143400.0
2006-07-14 13:30:00,26.75,26.86,26.74,26.85,113200.0,18.0502,18.1244,18.0435,18.1177,113200.0
2006-07-14 13:40:00,26.85,26.98,26.82,26.95,205000.0,18.1177,18.2054,18.0975,18.1852,205000.0
2006-07-14 13:50:00,26.96,27.13,26.95,26.95,310200.0,18.1919,18.3066,18.1852,18.1852,310200.0
2006-07-14 14:00:00,26.93,26.97,26.85,26.93,204000.0,18.1717,18.1987,18.1177,18.1717,204000.0
2006-07-14 14:10:00,26.94,26.99,26.9,26.98,160800.0,18.1784,18.2122,18.1514,18.2054,160800.0
2006-07-14 14:20:00,26.98,26.99,26.85,26.86,125800.0,18.2054,18.2122,18.1177,18.1244,125800.0
2006-07-14 14:30:00,26.88,26.92,26.82,26.82,101000.0,18.1379,18.1649,18.0975,18.0975,101000.0
2006-07-14 14:40:00,26.82,26.86,26.75,26.83,104000.0,18.0975,18.1244,18.0502,18.1042,104000.0
2006-07-14 14:50:00,26.84,26.86,26.77,26.86,78200.0,18.1109,18.1244,18.0637,18.1244,78200.0
2006-07-14 15:00:00,26.87,27.03,26.87,26.99,126600.0,18.1312,18.2392,18.1312,18.2122,126600.0
2006-07-14 15:10:00,26.97,27.03,26.9,26.96,84200.0,18.1987,18.2392,18.1514,18.1919,84200.0
2006-07-14 15:20:00,26.97,27.04,26.89,26.97,140200.0,18.1987,18.2459,18.1447,18.1987,140200.0
2006-07-14 15:30:00,26.97,27.16,26.93,27.14,184000.0,18.1987,18.3269,18.1717,18.3134,184000.0
2006-07-14 15:40:00,27.16,27.25,27.13,27.18,219000.0,18.3269,18.3876,18.3066,18.3404,219000.0
2006-07-14 15:50:00,27.18,27.4,27.18,27.23,390200.0,18.3404,18.4888,18.3404,18.3741,390200.0
2006-07-17 09:30:00,26.65,26.88,26.55,26.6,421600.0,17.9827,18.1379,17.9153,17.949,421600.0
2006-07-17 09:40:00,26.59,26.85,26.52,26.8,320400.0,17.9423,18.1177,17.895,18.084,320400.0
2006-07-17 09:50:00,26.82,26.9,26.71,26.74,286200.0,18.0975,18.1514,18.0232,18.0435,286200.0
2006-07-17 10:00:00,26.72,26.79,26.64,26.72,325000.0,18.03,18.0772,17.976,18.03,325000.0
2006-07-17 10:10:00,26.73,26.73,26.44,26.45,293400.0,18.0367,18.0367,17.841,17.8478,293400.0
2006-07-17 10:20:00,26.46,26.67,26.42,26.56,325800.0,17.8545,17.9962,17.8275,17.922,325800.0
2006-07-17 10:30:00,26.57,26.61,26.21,26.28,390000.0,17.9288,17.9557,17.6858,17.7331,390000.0
2006-07-17 10:40:00,26.28,26.46,26.22,26.36,298200.0,17.7331,17.8545,17.6926,17.7871,298200.0
2006-07-17 10:50:00,26.36,26.45,26.27,26.43,195400.0,17.7871,17.8478,17.7263,17.8343,195400.0
2006-07-17 11:00:00,26.41,26.48,26.25,26.32,295000.0,17.8208,17.868,17.7128,17.7601,295000.0
2006-07-17 11:10:00,26.32,26.35,26.18,26.3,278400.0,17.7601,17.7803,17.6656,17.7466,278400.0
2006-07-17 11:20:00,26.3,26.35,26.09,26.34,208200.0,17.7466,17.7803,17.6049,17.7736,208200.0
2006-07-17 11:30:00,26.34,26.36,26.29,26.32,243400.0,17.7736,17.7871,17.7398,17.7601,243400.0
2006-07-17 11:40:00,26.32,26.34,26.23,26.27,129800.0,17.7601,17.7736,17.6993,17.7263,129800.0
2006-07-17 11:50:00,26.25,26.29,26.05,26.11,209400.0,17.7128,17.7398,17.5779,17.6184,209400.0
2006-07-17 12:00:00,26.11,26.5,26.07,26.13,222800.0,17.6184,17.8815,17.5914,17.6319,222800.0
2006-07-17 12:10:00,26.13,26.13,25.93,26.06,231600.0,17.6319,17.6319,17.4969,17.5846,231600.0
2006-07-17 12:20:00,26.06,26.09,25.99,26.0,169000.0,17.5846,17.6049,17.5374,17.5441,169000.0
2006-07-17 12:30:00,26.0,26.06,25.85,25.86,202000.0,17.5441,17.5846,17.4429,17.4497,202000.0
2006-07-17 12:40:00,25.83,25.99,25.81,25.99,421400.0,17.4294,17.5374,17.4159,17.5374,421400.0
2006-07-17 12:50:00,25.99,26.02,25.88,25.95,184800.0,17.5374,17.5576,17.4632,17.5104,184800.0
2006-07-17 13:00:00,25.95,26.09,25.9,26.05,180400.0,17.5104,17.6049,17.4767,17.5779,180400.0
2006-07-17 13:10:00,26.05,26.09,25.96,26.03,116600.0,17.5779,17.6049,17.5171,17.5644,116600.0
2006-07-17 13:20:00,26.03,26.03,25.82,25.83,188200.0,17.5644,17.5644,17.4227,17.4294,188200.0
2006-07-17 13:30:00,25.86,25.89,25.73,25.79,232200.0,17.4497,17.4699,17.3619,17.4024,232200.0
2006-07-17 13:40:00,25.79,25.88,25.75,25.82,170800.0,17.4024,17.4632,17.3754,17.4227,170800.0
2006-07-17 13:50:00,25.82,25.9,25.77,25.85,138400.0,17.4227,17.4767,17.3889,17.4429,138400.0
2006-07-17 14:00:00,25.85,25.91,25.8,25.89,202200.0,17.4429,17.4834,17.4092,17.4699,202200.0
2006-07-17 14:10:00,25.89,26.02,25.89,26.02,240000.0,17.4699,17.5576,17.4699,17.5576,240000.0
2006-07-17 14:20:00,26.02,26.06,25.83,25.87,172000.0,17.5576,17.5846,17.4294,17.4564,172000.0
2006-07-17 14:30:00,25.86,25.88,25.73,25.74,175000.0,17.4497,17.4632,17.3619,17.3687,175000.0
2006-07-17 14:40:00,25.75,25.75,25.63,25.7,232200.0,17.3754,17.3754,17.2945,17.3417,232200.0
2006-07-17 14:50:00,25.7,25.73,25.54,25.57,195200.0,17.3417,17.3619,17.2337,17.254,195200.0
2006-07-17 15:00:00,25.58,25.6,25.5,25.58,275000.0,17.2607,17.2742,17.2067,17.2607,275000.0
2006-07-17 15:10:00,25.59,25.67,25.55,25.6,209000.0,17.2675,17.3215,17.2405,17.2742,209000.0
2006-07-17 15:20:00,25.61,25.68,25.57,25.65,210800.0,17.281,17.3282,17.254,17.308,210800.0
2006-07-17 15:30:00,25.63,25.63,25.42,25.48,384400.0,17.2945,17.2945,17.1528,17.1933,384400.0
2006-07-17 15:40:00,25.49,25.73,25.49,25.72,579000.0,17.2,17.3619,17.2,17.3552,579000.0
2006-07-17 15:50:00,25.72,25.81,25.67,25.77,766400.0,17.3552,17.4159,17.3215,17.3889,766400.0
2006-07-18 09:30:00,26.52,26.61,26.25,26.5,1317800.0,17.895,17.9557,17.7128,17.8815,1317800.0
2006-07-18 09:40:00,26.5,26.53,26.0,26.3,778800.0,17.8815,17.9018,17.5441,17.7466,778800.0
2006-07-18 09:50:00,26.28,26.48,26.28,26.31,622200.0,17.7331,17.868,17.7331,17.7533,622200.0
2006-07-18 10:00:00,26.31,26.35,26.06,26.16,621800.0,17.7533,17.7803,17.5846,17.6521,621800.0
2006-07-18 10:10:00,26.16,26.26,25.75,25.75,427800.0,17.6521,17.7196,17.3754,17.3754,427800.0
2006-07-18 10:20:00,25.93,26.05,25.54,25.81,750400.0,17.4969,17.5779,17.2337,17.4159,750400.0
2006-07-18 10:30:00,25.81,25.88,25.68,25.79,338200.0,17.4159,17.4632,17.3282,17.4024,338200.0
2006-07-18 10:40:00,25.79,26.03,25.78,25.95,410200.0,17.4024,17.5644,17.3957,17.5104,410200.0
2006-07-18 10:50:00,25.95,26.1,25.93,25.99,347600.0,17.5104,17.6116,17.4969,17.5374,347600.0
2006-07-18 11:00:00,25.99,26.04,25.92,25.96,205400.0,17.5374,17.5711,17.4902,17.5171,205400.0
2006-07-18 11:10:00,25.96,25.96,25.64,25.65,238400.0,17.5171,17.5171,17.3012,17.308,238400.0
2006-07-18 11:20:00,25.66,25.95,25.65,25.84,420200.0,17.3147,17.5104,17.308,17.4362,420200.0
2006-07-18 11:30:00,25.85,26.1,25.84,26.06,292600.0,17.4429,17.6116,17.4362,17.5846,292600.0
2006-07-18 11:40:00,26.05,26.24,26.03,26.18,198800.0,17.5779,17.7061,17.5644,17.6656,198800.0
2006-07-18 11:50:00,26.17,26.29,26.15,26.18,279200.0,17.6588,17.7398,17.6454,17.6656,279200.0
2006-07-18 12:00:00,26.15,26.17,25.88,25.97,168000.0,17.6454,17.6588,17.4632,17.5239,168000.0
2006-07-18 12:10:00,25.97,26.13,25.95,26.03,154000.0,17.5239,17.6319,17.5104,17.5644,154000.0
2006-07-18 12:20:00,26.04,26.2,26.0,26.2,99600.0,17.5711,17.6791,17.5441,17.6791,99600.0
2006-07-18 12:30:00,26.18,26.25,26.09,26.18,190600.0,17.6656,17.7128,17.6049,17.6656,190600.0
2006-07-18 12:40:00,26.18,26.25,26.14,26.14,145200.0,17.6656,17.7128,17.6386,17.6386,145200.0
2006-07-18 12:50:00,26.15,26.15,25.95,26.08,112000.0,17.6454,17.6454,17.5104,17.5981,112000.0
2006-07-18 13:00:00,26.08,26.1,25.82,25.88,204400.0,17.5981,17.6116,17.4227,17.4632,204400.0
2006-07-18 13:10:00,25.88,25.9,25.63,25.68,237800.0,17.4632,17.4767,17.2945,17.3282,237800.0
2006-07-18 13:20:00,25.67,25.7,25.52,25.56,320600.0,17.3215,17.3417,17.2202,17.2472,320600.0
2006-07-18 13:30:00,25.6,25.67,25.54,25.6,208200.0,17.2742,17.3215,17.2337,17.2742,208200.0
2006-07-18 13:40:00,25.59,25.6,25.31,25.44,381600.0,17.2675,17.2742,17.0785,17.1663,381600.0
2006-07-18 13:50:00,25.44,25.57,25.25,25.3,223000.0,17.1663,17.254,17.0381,17.0718,223000.0
2006-07-18 14:00:00,25.3,25.56,25.26,25.55,250800.0,17.0718,17.2472,17.0448,17.2405,250800.0
2006-07-18 14:10:00,25.55,25.65,25.5,25.6,257600.0,17.2405,17.308,17.2067,17.2742,257600.0
2006-07-18 14:20:00,25.6,25.82,25.55,25.71,185600.0,17.2742,17.4227,17.2405,17.3485,185600.0
2006-07-18 14:30:00,25.71,25.97,25.67,25.96,223000.0,17.3485,17.5239,17.3215,17.5171,223000.0
2006-07-18 14:40:00,25.96,26.03,25.68,25.81,279000.0,17.5171,17.5644,17.3282,17.4159,279000.0
2006-07-18 14:50:00,25.81,25.91,25.65,25.83,168800.0,17.4159,17.4834,17.308,17.4294,168800.0
2006-07-18 15:00:00,25.83,25.95,25.69,25.73,166000.0,17.4294,17.5104,17.335,17.3619,166000.0
2006-07-18 15:10:00,25.71,25.91,25.6,25.9,185200.0,17.3485,17.4834,17.2742,17.4767,185200.0
2006-07-18 15:20:00,25.88,25.9,25.73,25.86,164400.0,17.4632,17.4767,17.3619,17.4497,164400.0
2006-07-18 15:30:00,25.87,26.09,25.83,26.03,209000.0,17.4564,17.6049,17.4294,17.5644,209000.0
2006-07-18 15:40:00,26.03,26.2,25.89,26.18,357200.0,17.5644,17.6791,17.4699,17.6656,357200.0
2006-07-18 15:50:00,26.17,26.19,25.9,25.92,437200.0,17.6588,17.6723,17.4767,17.4902,437200.0
2006-07-19 09:30:00,26.38,26.4,26.03,26.12,376000.0,17.8006,17.814,17.5644,17.6251,376000.0
2006-07-19 09:40:00,26.13,26.13,25.85,25.92,308600.0,17.6319,17.6319,17.4429,17.4902,308600.0
2006-07-19 09:50:00,25.93,26.13,25.81,26.0,316600.0,17.4969,17.6319,17.4159,17.5441,316600.0
2006-07-19 10:00:00,25.99,26.5,25.99,26.49,438800.0,17.5374,17.8815,17.5374,17.8748,438800.0
2006-07-19 10:10:00,26.49,26.65,26.0,26.53,379800.0,17.8748,17.9827,17.5441,17.9018,379800.0
2006-07-19 10:20:00,26.53,26.63,26.52,26.6,346200.0,17.9018,17.9692,17.895,17.949,346200.0
2006-07-19 10:30:00,26.59,26.91,26.59,26.8,535200.0,17.9423,18.1582,17.9423,18.084,535200.0
2006-07-19 10:40:00,26.8,27.24,26.8,27.19,497400.0,18.084,18.3809,18.084,18.3471,497400.0
2006-07-19 10:50:00,27.19,27.5,27.19,27.41,584800.0,18.3471,18.5563,18.3471,18.4956,584800.0
2006-07-19 11:00:00,27.41,27.42,27.25,27.27,411800.0,18.4956,18.5023,18.3876,18.4011,411800.0
2006-07-19 11:10:00,27.27,27.27,27.12,27.14,329400.0,18.4011,18.4011,18.2999,18.3134,329400.0
2006-07-19 11:20:00,27.15,27.15,27.04,27.09,260400.0,18.3201,18.3201,18.2459,18.2796,260400.0
2006-07-19 11:30:00,27.09,27.17,27.03,27.16,245200.0,18.2796,18.3336,18.2392,18.3269,245200.0
2006-07-19 11:40:00,27.15,27.28,27.11,27.23,185800.0,18.3201,18.4078,18.2931,18.3741,185800.0
2006-07-19 11:50:00,27.21,27.35,27.16,27.19,159400.0,18.3606,18.4551,18.3269,18.3471,159400.0
2006-07-19 12:00:00,27.18,27.19,26.96,27.03,241400.0,18.3404,18.3471,18.1919,18.2392,241400.0
2006-07-19 12:10:00,27.03,27.06,26.91,26.97,147000.0,18.2392,18.2594,18.1582,18.1987,147000.0
2006-07-19 12:20:00,26.97,27.07,26.95,26.99,93200.0,18.1987,18.2661,18.1852,18.2122,93200.0
2006-07-19 12:30:00,26.99,27.15,26.9,27.15,141000.0,18.2122,18.3201,18.1514,18.3201,141000.0
2006-07-19 12:40:00,27.16,27.24,27.12,27.17,131600.0,18.3269,18.3809,18.2999,18.3336,131600.0
2006-07-19 12:50:00,27.15,27.29,27.14,27.25,178000.0,18.3201,18.4146,18.3134,18.3876,178000.0
2006-07-19 13:00:00,27.24,27.45,27.23,27.43,154000.0,18.3809,18.5226,18.3741,18.5091,154000.0
2006-07-19 13:10:00,27.42,27.47,27.29,27.4,249800.0,18.5023,18.5361,18.4146,18.4888,249800.0
2006-07-19 13:20:00,27.4,27.49,27.35,27.43,249600.0,18.4888,18.5496,18.4551,18.5091,249600.0
2006-07-19 13:30:00,27.42,27.45,27.36,27.42,227000.0,18.5023,18.5226,18.4618,18.5023,227000.0
2006-07-19 13:40:00,27.42,27.46,27.4,27.44,138000.0,18.5023,18.5293,18.4888,18.5158,138000.0
2006-07-19 13:50:00,27.43,27.45,27.28,27.35,184000.0,18.5091,18.5226,18.4078,18.4551,184000.0
2006-07-19 14:00:00,27.36,27.39,27.31,27.34,164200.0,18.4618,18.4821,18.4281,18.4483,164200.0
2006-07-19 14:10:00,27.35,27.43,27.35,27.43,143000.0,18.4551,18.5091,18.4551,18.5091,143000.0
2006-07-19 14:20:00,27.43,27.45,27.31,27.34,142800.0,18.5091,18.5226,18.4281,18.4483,142800.0
2006-07-19 14:30:00,27.34,27.41,27.32,27.41,125000.0,18.4483,18.4956,18.4348,18.4956,125000.0
2006-07-19 14:40:00,27.4,27.48,27.4,27.42,141000.0,18.4888,18.5428,18.4888,18.5023,141000.0
2006-07-19 14:50:00,27.42,27.49,27.35,27.43,155600.0,18.5023,18.5496,18.4551,18.5091,155600.0
2006-07-19 15:00:00,27.43,27.46,27.33,27.33,188000.0,18.5091,18.5293,18.4416,18.4416,188000.0
2006-07-19 15:10:00,27.33,27.36,27.23,27.3,142200.0,18.4416,18.4618,18.3741,18.4213,142200.0
2006-07-19 15:20:00,27.29,27.39,27.25,27.32,163400.0,18.4146,18.4821,18.3876,18.4348,163400.0
2006-07-19 15:30:00,27.33,27.35,27.2,27.2,130800.0,18.4416,18.4551,18.3539,18.3539,130800.0
2006-07-19 15:40:00,27.21,27.3,27.15,27.18,264400.0,18.3606,18.4213,18.3201,18.3404,264400.0
2006-07-19 15:50:00,27.17,27.2,27.07,27.18,518400.0,18.3336,18.3539,18.2661,18.3404,518400.0
2006-07-20 09:30:00,26.98,27.21,26.88,27.15,344800.0,18.2054,18.3606,18.1379,18.3201,344800.0
2006-07-20 09:40:00,27.15,27.16,26.81,26.81,415600.0,18.3201,18.3269,18.0907,18.0907,415600.0
2006-07-20 09:50:00,26.81,26.92,26.75,26.82,280800.0,18.0907,18.1649,18.0502,18.0975,280800.0
2006-07-20 10:00:00,26.82,26.83,26.58,26.68,342200.0,18.0975,18.1042,17.9355,18.003,342200.0
2006-07-20 10:10:00,26.68,26.93,26.68,26.83,219400.0,18.003,18.1717,18.003,18.1042,219400.0
2006-07-20 10:20:00,26.85,26.98,26.75,26.98,224600.0,18.1177,18.2054,18.0502,18.2054,224600.0
2006-07-20 10:30:00,26.99,27.1,26.91,26.91,266600.0,18.2122,18.2864,18.1582,18.1582,266600.0
2006-07-20 10:40:00,26.93,26.95,26.81,26.9,173600.0,18.1717,18.1852,18.0907,18.1514,173600.0
2006-07-20 10:50:00,26.89,27.11,26.86,27.11,197600.0,18.1447,18.2931,18.1244,18.2931,197600.0
2006-07-20 11:00:00,27.13,27.22,26.96,27.07,170000.0,18.3066,18.3674,18.1919,18.2661,170000.0
2006-07-20 11:10:00,27.08,27.18,26.96,27.01,163600.0,18.2729,18.3404,18.1919,18.2257,163600.0
2006-07-20 11:20:00,26.99,27.09,26.93,26.96,137000.0,18.2122,18.2796,18.1717,18.1919,137000.0
2006-07-20 11:30:00,26.96,27.07,26.89,27.06,163800.0,18.1919,18.2661,18.1447,18.2594,163800.0
2006-07-20 11:40:00,27.05,27.06,26.78,26.87,263200.0,18.2527,18.2594,18.0705,18.1312,263200.0
2006-07-20 11:50:00,26.89,26.93,26.64,26.77,286800.0,18.1447,18.1717,17.976,18.0637,286800.0
2006-07-20 12:00:00,26.78,26.78,26.64,26.75,279000.0,18.0705,18.0705,17.976,18.0502,279000.0
2006-07-20 12:10:00,26.75,26.77,26.55,26.55,249800.0,18.0502,18.0637,17.9153,17.9153,249800.0
2006-07-20 12:20:00,26.56,26.56,26.38,26.4,270600.0,17.922,17.922,17.8006,17.814,270600.0
2006-07-20 12:30:00,26.4,26.42,26.23,26.23,495600.0,17.814,17.8275,17.6993,17.6993,495600.0
2006-07-20 12:40:00,26.25,26.34,26.21,26.33,277000.0,17.7128,17.7736,17.6858,17.7668,277000.0
2006-07-20 12:50:00,26.32,26.43,26.25,26.35,198400.0,17.7601,17.8343,17.7128,17.7803,198400.0
2006-07-20 13:00:00,26.36,26.41,26.22,26.27,245000.0,17.7871,17.8208,17.6926,17.7263,245000.0
2006-07-20 13:10:00,26.27,26.34,26.25,26.33,191600.0,17.7263,17.7736,17.7128,17.7668,191600.0
2006-07-20 13:20:00,26.34,26.34,26.04,26.05,267600.0,17.7736,17.7736,17.5711,17.5779,267600.0
2006-07-20 13:30:00,26.05,26.06,25.84,25.84,539000.0,17.5779,17.5846,17.4362,17.4362,539000.0
2006-07-20 13:40:00,25.81,25.88,25.65,25.83,363800.0,17.4159,17.4632,17.308,17.4294,363800.0
2006-07-20 13:50:00,25.78,25.87,25.77,25.78,493600.0,17.3957,17.4564,17.3889,17.3957,493600.0
2006-07-20 14:00:00,25.77,25.95,25.7,25.7,406000.0,17.3889,17.5104,17.3417,17.3417,406000.0
2006-07-20 14:10:00,25.7,25.86,25.67,25.75,244600.0,17.3417,17.4497,17.3215,17.3754,244600.0
2006-07-20 14:20:00,25.73,25.77,25.68,25.68,220600.0,17.3619,17.3889,17.3282,17.3282,220600.0
2006-07-20 14:30:00,25.68,25.86,25.67,25.74,169200.0,17.3282,17.4497,17.3215,17.3687,169200.0
2006-07-20 14:40:00,25.74,25.98,25.7,25.98,222200.0,17.3687,17.5306,17.3417,17.5306,222200.0
2006-07-20 14:50:00,25.95,25.97,25.88,25.95,164000.0,17.5104,17.5239,17.4632,17.5104,164000.0
2006-07-20 15:00:00,25.95,26.03,25.89,25.99,214400.0,17.5104,17.5644,17.4699,17.5374,214400.0
2006-07-20 15:10:00,25.99,26.02,25.91,26.0,140600.0,17.5374,17.5576,17.4834,17.5441,140600.0
2006-07-20 15:20:00,26.0,26.01,25.83,25.84,252600.0,17.5441,17.5509,17.4294,17.4362,252600.0
2006-07-20 15:30:00,25.84,25.88,25.77,25.88,200000.0,17.4362,17.4632,17.3889,17.4632,200000.0
2006-07-20 15:40:00,25.88,25.88,25.68,25.7,395200.0,17.4632,17.4632,17.3282,17.3417,395200.0
2006-07-20 15:50:00,25.7,25.75,25.6,25.63,518000.0,17.3417,17.3754,17.2742,17.2945,518000.0
2006-07-21 09:30:00,25.93,25.98,25.65,25.73,460400.0,17.4969,17.5306,17.308,17.3619,460400.0
2006-07-21 09:40:00,25.73,25.84,25.53,25.58,384000.0,17.3619,17.4362,17.227,17.2607,384000.0
2006-07-21 09:50:00,25.55,25.57,25.33,25.33,451200.0,17.2405,17.254,17.092,17.092,451200.0
2006-07-21 10:00:00,25.33,25.34,25.12,25.28,437000.0,17.092,17.0988,16.9503,17.0583,437000.0
2006-07-21 10:10:00,25.3,25.38,25.07,25.22,337600.0,17.0718,17.1258,16.9166,17.0178,337600.0
2006-07-21 10:20:00,25.24,25.41,25.21,25.24,264000.0,17.0313,17.146,17.0111,17.0313,264000.0
2006-07-21 10:30:00,25.24,25.51,25.16,25.5,284000.0,17.0313,17.2135,16.9773,17.2067,284000.0
2006-07-21 10:40:00,25.5,25.56,25.38,25.54,250800.0,17.2067,17.2472,17.1258,17.2337,250800.0
2006-07-21 10:50:00,25.55,25.72,25.54,25.61,307200.0,17.2405,17.3552,17.2337,17.281,307200.0
2006-07-21 11:00:00,25.6,25.71,25.56,25.58,349400.0,17.2742,17.3485,17.2472,17.2607,349400.0
2006-07-21 11:10:00,25.56,25.58,25.42,25.42,209800.0,17.2472,17.2607,17.1528,17.1528,209800.0
2006-07-21 11:20:00,25.42,25.45,25.38,25.42,149000.0,17.1528,17.173,17.1258,17.1528,149000.0
2006-07-21 11:30:00,25.42,25.54,25.38,25.38,136800.0,17.1528,17.2337,17.1258,17.1258,136800.0
2006-07-21 11:40:00,25.38,25.4,25.29,25.36,134400.0,17.1258,17.1393,17.065,17.1123,134400.0
2006-07-21 11:50:00,25.36,25.48,25.3,25.38,132200.0,17.1123,17.1933,17.0718,17.1258,132200.0
2006-07-21 12:00:00,25.38,25.38,25.25,25.25,133000.0,17.1258,17.1258,17.0381,17.0381,133000.0
2006-07-21 12:10:00,25.25,25.33,25.16,25.31,159600.0,17.0381,17.092,16.9773,17.0785,159600.0
2006-07-21 12:20:00,25.31,25.38,25.22,25.3,127000.0,17.0785,17.1258,17.0178,17.0718,127000.0
2006-07-21 12:30:00,25.3,25.4,25.16,25.18,145400.0,17.0718,17.1393,16.9773,16.9908,145400.0
2006-07-21 12:40:00,25.18,25.3,25.11,25.21,164600.0,16.9908,17.0718,16.9436,17.0111,164600.0
2006-07-21 12:50:00,25.21,25.24,25.11,25.24,159200.0,17.0111,17.0313,16.9436,17.0313,159200.0
2006-07-21 13:00:00,25.23,25.33,25.18,25.24,200200.0,17.0246,17.092,16.9908,17.0313,200200.0
2006-07-21 13:10:00,25.24,25.3,25.18,25.19,203400.0,17.0313,17.0718,16.9908,16.9976,203400.0
2006-07-21 13:20:00,25.19,25.23,25.14,25.16,61200.0,16.9976,17.0246,16.9638,16.9773,61200.0
2006-07-21 13:30:00,25.16,25.24,25.15,25.15,67800.0,16.9773,17.0313,16.9706,16.9706,67800.0
2006-07-21 13:40:00,25.15,25.25,25.14,25.24,118600.0,16.9706,17.0381,16.9638,17.0313,118600.0
2006-07-21 13:50:00,25.23,25.26,25.16,25.17,95800.0,17.0246,17.0448,16.9773,16.9841,95800.0
2006-07-21 14:00:00,25.17,25.22,25.13,25.17,114200.0,16.9841,17.0178,16.9571,16.9841,114200.0
2006-07-21 14:10:00,25.18,25.18,25.1,25.14,110200.0,16.9908,16.9908,16.9368,16.9638,110200.0
2006-07-21 14:20:00,25.14,25.18,25.11,25.18,110200.0,16.9638,16.9908,16.9436,16.9908,110200.0
2006-07-21 14:30:00,25.2,25.21,25.16,25.18,99200.0,17.0043,17.0111,16.9773,16.9908,99200.0
2006-07-21 14:40:00,25.18,25.21,25.13,25.17,171600.0,16.9908,17.0111,16.9571,16.9841,171600.0
2006-07-21 14:50:00,25.17,25.2,25.13,25.14,126800.0,16.9841,17.0043,16.9571,16.9638,126800.0
2006-07-21 15:00:00,25.14,25.21,25.14,25.18,126600.0,16.9638,17.0111,16.9638,16.9908,126600.0
2006-07-21 15:10:00,25.18,25.29,25.18,25.26,178000.0,16.9908,17.065,16.9908,17.0448,178000.0
2006-07-21 15:20:00,25.26,25.35,25.24,25.3,238400.0,17.0448,17.1055,17.0313,17.0718,238400.0
2006-07-21 15:30:00,25.33,25.36,25.23,25.27,295200.0,17.092,17.1123,17.0246,17.0516,295200.0
2006-07-21 15:40:00,25.25,25.27,25.18,25.23,306200.0,17.0381,17.0516,16.9908,17.0246,306200.0
2006-07-21 15:50:00,25.22,25.25,25.2,25.25,504800.0,17.0178,17.0381,17.0043,17.0381,504800.0
2006-07-24 09:30:00,25.0,25.21,24.93,24.98,274000.0,16.8694,17.0111,16.8221,16.8559,274000.0
2006-07-24 09:40:00,24.96,25.1,24.91,24.97,697600.0,16.8424,16.9368,16.8086,16.8491,697600.0
2006-07-24 09:50:00,24.95,24.97,24.47,24.5,716200.0,16.8356,16.8491,16.5117,16.532,716200.0
2006-07-24 10:00:00,24.5,24.5,24.08,24.25,1043800.0,16.532,16.532,16.2486,16.3633,1043800.0
2006-07-24 10:10:00,24.22,24.25,23.85,23.85,781400.0,16.343,16.3633,16.0934,16.0934,781400.0
2006-07-24 10:20:00,23.86,24.2,23.79,24.16,938400.0,16.1001,16.3295,16.0529,16.3026,938400.0
2006-07-24 10:30:00,24.17,24.18,24.04,24.07,536200.0,16.3093,16.316,16.2216,16.2418,536200.0
2006-07-24 10:40:00,24.07,24.18,24.03,24.18,397800.0,16.2418,16.316,16.2148,16.316,397800.0
2006-07-24 10:50:00,24.18,24.4,24.14,24.36,485400.0,16.316,16.4645,16.2891,16.4375,485400.0
2006-07-24 11:00:00,24.36,24.5,24.35,24.43,411200.0,16.4375,16.532,16.4308,16.4847,411200.0
2006-07-24 11:10:00,24.43,24.7,24.42,24.55,367000.0,16.4847,16.6669,16.478,16.5657,367000.0
2006-07-24 11:20:00,24.57,24.75,24.56,24.7,838400.0,16.5792,16.7007,16.5725,16.6669,838400.0
2006-07-24 11:30:00,24.71,24.89,24.7,24.89,306800.0,16.6737,16.7951,16.6669,16.7951,306800.0
2006-07-24 11:40:00,24.89,24.92,24.66,24.85,290200.0,16.7951,16.8154,16.6399,16.7681,290200.0
2006-07-24 11:50:00,24.86,24.94,24.78,24.88,165600.0,16.7749,16.8289,16.7209,16.7884,165600.0
2006-07-24 12:00:00,24.88,24.9,24.77,24.8,212000.0,16.7884,16.8019,16.7142,16.7344,212000.0
2006-07-24 12:10:00,24.79,24.93,24.78,24.9,154400.0,16.7277,16.8221,16.7209,16.8019,154400.0
2006-07-24 12:20:00,24.89,25.05,24.89,25.03,177600.0,16.7951,16.9031,16.7951,16.8896,177600.0
2006-07-24 12:30:00,25.02,25.05,24.93,24.98,232800.0,16.8829,16.9031,16.8221,16.8559,232800.0
2006-07-24 12:40:00,24.98,25.02,24.88,24.9,159600.0,16.8559,16.8829,16.7884,16.8019,159600.0
2006-07-24 12:50:00,24.9,24.93,24.88,24.89,256800.0,16.8019,16.8221,16.7884,16.7951,256800.0
2006-07-24 13:00:00,24.9,25.0,24.87,24.98,167600.0,16.8019,16.8694,16.7816,16.8559,167600.0
2006-07-24 13:10:00,24.98,25.0,24.91,24.91,143600.0,16.8559,16.8694,16.8086,16.8086,143600.0
2006-07-24 13:20:00,24.92,25.04,24.92,25.03,114400.0,16.8154,16.8964,16.8154,16.8896,114400.0
2006-07-24 13:30:00,25.02,25.04,25.0,25.03,194000.0,16.8829,16.8964,16.8694,16.8896,194000.0
2006-07-24 13:40:00,25.02,25.1,25.02,25.04,175000.0,16.8829,16.9368,16.8829,16.8964,175000.0
2006-07-24 13:50:00,25.04,25.06,25.01,25.01,84600.0,16.8964,16.9098,16.8761,16.8761,84600.0
2006-07-24 14:00:00,25.02,25.04,24.95,24.95,158200.0,16.8829,16.8964,16.8356,16.8356,158200.0
2006-07-24 14:10:00,24.95,25.03,24.93,25.0,107800.0,16.8356,16.8896,16.8221,16.8694,107800.0
2006-07-24 14:20:00,25.02,25.13,25.0,25.09,118200.0,16.8829,16.9571,16.8694,16.9301,118200.0
2006-07-24 14:30:00,25.09,25.14,25.09,25.13,177200.0,16.9301,16.9638,16.9301,16.9571,177200.0
2006-07-24 14:40:00,25.12,25.17,25.1,25.11,111600.0,16.9503,16.9841,16.9368,16.9436,111600.0
2006-07-24 14:50:00,25.11,25.23,25.11,25.23,135400.0,16.9436,17.0246,16.9436,17.0246,135400.0
2006-07-24 15:00:00,25.22,25.33,25.19,25.3,190200.0,17.0178,17.092,16.9976,17.0718,190200.0
2006-07-24 15:10:00,25.3,25.36,25.22,25.31,314800.0,17.0718,17.1123,17.0178,17.0785,314800.0
2006-07-24 15:20:00,25.31,25.47,25.31,25.47,292600.0,17.0785,17.1865,17.0785,17.1865,292600.0
2006-07-24 15:30:00,25.5,25.5,25.28,25.36,296000.0,17.2067,17.2067,17.0583,17.1123,296000.0
2006-07-24 15:40:00,25.36,25.47,25.35,25.46,231000.0,17.1123,17.1865,17.1055,17.1798,231000.0
2006-07-24 15:50:00,25.45,25.52,25.41,25.45,626200.0,17.173,17.2202,17.146,17.173,626200.0
2006-07-25 09:30:00,25.42,25.67,25.23,25.24,260600.0,17.1528,17.3215,17.0246,17.0313,260600.0
2006-07-25 09:40:00,25.25,25.91,25.23,25.85,411200.0,17.0381,17.4834,17.0246,17.4429,411200.0
2006-07-25 09:50:00,25.83,25.96,25.71,25.9,397000.0,17.4294,17.5171,17.3485,17.4767,397000.0
2006-07-25 10:00:00,25.9,25.98,25.8,25.96,326000.0,17.4767,17.5306,17.4092,17.5171,326000.0
2006-07-25 10:10:00,25.93,25.97,25.73,25.78,270200.0,17.4969,17.5239,17.3619,17.3957,270200.0
2006-07-25 10:20:00,25.75,25.81,25.67,25.76,296400.0,17.3754,17.4159,17.3215,17.3822,296400.0
2006-07-25 10:30:00,25.79,25.81,25.5,25.55,296400.0,17.4024,17.4159,17.2067,17.2405,296400.0
2006-07-25 10:40:00,25.55,25.7,25.46,25.56,275200.0,17.2405,17.3417,17.1798,17.2472,275200.0
2006-07-25 10:50:00,25.55,25.55,25.38,25.5,215400.0,17.2405,17.2405,17.1258,17.2067,215400.0
2006-07-25 11:00:00,25.5,25.72,25.5,25.53,242800.0,17.2067,17.3552,17.2067,17.227,242800.0
2006-07-25 11:10:00,25.52,25.55,25.29,25.38,511200.0,17.2202,17.2405,17.065,17.1258,511200.0
2006-07-25 11:20:00,25.38,25.54,25.36,25.49,217000.0,17.1258,17.2337,17.1123,17.2,217000.0
2006-07-25 11:30:00,25.48,25.5,25.4,25.46,178600.0,17.1933,17.2067,17.1393,17.1798,178600.0
2006-07-25 11:40:00,25.45,25.59,25.45,25.56,220600.0,17.173,17.2675,17.173,17.2472,220600.0
2006-07-25 11:50:00,25.57,25.68,25.54,25.6,147200.0,17.254,17.3282,17.2337,17.2742,147200.0
2006-07-25 12:00:00,25.6,25.62,25.5,25.5,127600.0,17.2742,17.2877,17.2067,17.2067,127600.0
2006-07-25 12:10:00,25.49,25.5,25.45,25.5,64200.0,17.2,17.2067,17.173,17.2067,64200.0
2006-07-25 12:20:00,25.5,25.61,25.5,25.56,75400.0,17.2067,17.281,17.2067,17.2472,75400.0
2006-07-25 12:30:00,25.56,25.71,25.5,25.69,167000.0,17.2472,17.3485,17.2067,17.335,167000.0
2006-07-25 12:40:00,25.7,25.83,25.68,25.81,131200.0,17.3417,17.4294,17.3282,17.4159,131200.0
2006-07-25 12:50:00,25.81,25.84,25.68,25.74,163200.0,17.4159,17.4362,17.3282,17.3687,163200.0
2006-07-25 13:00:00,25.74,25.79,25.67,25.71,129800.0,17.3687,17.4024,17.3215,17.3485,129800.0
2006-07-25 13:10:00,25.71,25.8,25.7,25.8,67400.0,17.3485,17.4092,17.3417,17.4092,67400.0
2006-07-25 13:20:00,25.8,25.86,25.8,25.83,116400.0,17.4092,17.4497,17.4092,17.4294,116400.0
2006-07-25 13:30:00,25.83,25.85,25.72,25.74,97000.0,17.4294,17.4429,17.3552,17.3687,97000.0
2006-07-25 13:40:00,25.74,25.74,25.58,25.59,121400.0,17.3687,17.3687,17.2607,17.2675,121400.0
2006-07-25 13:50:00,25.59,25.66,25.58,25.66,91000.0,17.2675,17.3147,17.2607,17.3147,91000.0
2006-07-25 14:00:00,25.65,25.68,25.5,25.51,114200.0,17.308,17.3282,17.2067,17.2135,114200.0
2006-07-25 14:10:00,25.5,25.59,25.5,25.53,167000.0,17.2067,17.2675,17.2067,17.227,167000.0
2006-07-25 14:20:00,25.53,25.55,25.46,25.54,90600.0,17.227,17.2405,17.1798,17.2337,90600.0
2006-07-25 14:30:00,25.54,25.71,25.54,25.64,136200.0,17.2337,17.3485,17.2337,17.3012,136200.0
2006-07-25 14:40:00,25.65,25.68,25.56,25.67,132000.0,17.308,17.3282,17.2472,17.3215,132000.0
2006-07-25 14:50:00,25.66,25.83,25.66,25.82,152000.0,17.3147,17.4294,17.3147,17.4227,152000.0
2006-07-25 15:00:00,25.82,25.93,25.78,25.86,247000.0,17.4227,17.4969,17.3957,17.4497,247000.0
2006-07-25 15:10:00,25.86,26.02,25.78,25.98,198400.0,17.4497,17.5576,17.3957,17.5306,198400.0
2006-07-25 15:20:00,25.97,26.07,25.9,26.0,267400.0,17.5239,17.5914,17.4767,17.5441,267400.0
2006-07-25 15:30:00,26.0,26.17,25.98,26.16,212400.0,17.5441,17.6588,17.5306,17.6521,212400.0
2006-07-25 15:40:00,26.16,26.16,25.89,25.95,171200.0,17.6521,17.6521,17.4699,17.5104,171200.0
2006-07-25 15:50:00,25.95,26.06,25.92,26.05,409600.0,17.5104,17.5846,17.4902,17.5779,409600.0
2006-07-26 09:30:00,25.55,25.68,25.45,25.58,215600.0,17.2405,17.3282,17.173,17.2607,215600.0
2006-07-26 09:40:00,25.58,25.6,25.38,25.52,273600.0,17.2607,17.2742,17.1258,17.2202,273600.0
2006-07-26 09:50:00,25.5,25.61,25.42,25.45,300600.0,17.2067,17.281,17.1528,17.173,300600.0
2006-07-26 10:00:00,25.45,25.46,25.13,25.25,429400.0,17.173,17.1798,16.9571,17.0381,429400.0
2006-07-26 10:10:00,25.25,25.38,25.21,25.25,291400.0,17.0381,17.1258,17.0111,17.0381,291400.0
2006-07-26 10:20:00,25.26,25.36,25.26,25.34,213800.0,17.0448,17.1123,17.0448,17.0988,213800.0
2006-07-26 10:30:00,25.34,25.52,25.29,25.38,252200.0,17.0988,17.2202,17.065,17.1258,252200.0
2006-07-26 10:40:00,25.38,25.4,25.2,25.23,221600.0,17.1258,17.1393,17.0043,17.0246,221600.0
2006-07-26 10:50:00,25.23,25.34,25.23,25.31,148800.0,17.0246,17.0988,17.0246,17.0785,148800.0
2006-07-26 11:00:00,25.31,25.35,25.28,25.34,165400.0,17.0785,17.1055,17.0583,17.0988,165400.0
2006-07-26 11:10:00,25.34,25.53,25.33,25.48,226800.0,17.0988,17.227,17.092,17.1933,226800.0
2006-07-26 11:20:00,25.48,25.5,25.28,25.29,176400.0,17.1933,17.2067,17.0583,17.065,176400.0
2006-07-26 11:30:00,25.29,25.36,25.29,25.32,119600.0,17.065,17.1123,17.065,17.0853,119600.0
2006-07-26 11:40:00,25.32,25.4,25.3,25.38,115000.0,17.0853,17.1393,17.0718,17.1258,115000.0
2006-07-26 11:50:00,25.38,25.42,25.37,25.39,123600.0,17.1258,17.1528,17.119,17.1325,123600.0
2006-07-26 12:00:00,25.4,25.52,25.39,25.5,219600.0,17.1393,17.2202,17.1325,17.2067,219600.0
2006-07-26 12:10:00,25.5,25.59,25.46,25.49,148800.0,17.2067,17.2675,17.1798,17.2,148800.0
2006-07-26 12:20:00,25.5,25.55,25.47,25.52,84400.0,17.2067,17.2405,17.1865,17.2202,84400.0
2006-07-26 12:30:00,25.53,25.53,25.41,25.46,168200.0,17.227,17.227,17.146,17.1798,168200.0
2006-07-26 12:40:00,25.46,25.55,25.45,25.53,134200.0,17.1798,17.2405,17.173,17.227,134200.0
2006-07-26 12:50:00,25.54,25.6,25.43,25.51,89400.0,17.2337,17.2742,17.1595,17.2135,89400.0
2006-07-26 13:00:00,25.5,25.56,25.4,25.43,110200.0,17.2067,17.2472,17.1393,17.1595,110200.0
2006-07-26 13:10:00,25.43,25.49,25.39,25.45,83600.0,17.1595,17.2,17.1325,17.173,83600.0
2006-07-26 13:20:00,25.45,25.49,25.43,25.44,75200.0,17.173,17.2,17.1595,17.1663,75200.0
2006-07-26 13:30:00,25.43,25.5,25.4,25.49,105800.0,17.1595,17.2067,17.1393,17.2,105800.0
2006-07-26 13:40:00,25.49,25.78,25.48,25.78,193600.0,17.2,17.3957,17.1933,17.3957,193600.0
2006-07-26 13:50:00,25.79,25.91,25.79,25.86,265400.0,17.4024,17.4834,17.4024,17.4497,265400.0
2006-07-26 14:00:00,25.84,26.02,25.77,25.86,388000.0,17.4362,17.5576,17.3889,17.4497,388000.0
2006-07-26 14:10:00,25.86,26.33,25.85,26.22,492000.0,17.4497,17.7668,17.4429,17.6926,492000.0
2006-07-26 14:20:00,26.22,26.3,26.05,26.11,272600.0,17.6926,17.7466,17.5779,17.6184,272600.0
2006-07-26 14:30:00,26.14,26.36,26.13,26.31,275800.0,17.6386,17.7871,17.6319,17.7533,275800.0
2006-07-26 14:40:00,26.31,26.33,26.21,26.23,266600.0,17.7533,17.7668,17.6858,17.6993,266600.0
2006-07-26 14:50:00,26.22,26.3,26.2,26.27,196600.0,17.6926,17.7466,17.6791,17.7263,196600.0
2006-07-26 15:00:00,26.24,26.26,26.11,26.14,288400.0,17.7061,17.7196,17.6184,17.6386,288400.0
2006-07-26 15:10:00,26.16,26.18,25.97,26.0,276400.0,17.6521,17.6656,17.5239,17.5441,276400.0
2006-07-26 15:20:00,26.02,26.08,25.96,26.0,277000.0,17.5576,17.5981,17.5171,17.5441,277000.0
2006-07-26 15:30:00,26.0,26.14,26.0,26.14,194600.0,17.5441,17.6386,17.5441,17.6386,194600.0
2006-07-26 15:40:00,26.14,26.18,26.1,26.18,255400.0,17.6386,17.6656,17.6116,17.6656,255400.0
2006-07-26 15:50:00,26.18,26.18,26.11,26.12,440400.0,17.6656,17.6656,17.6184,17.6251,440400.0
2006-07-27 09:30:00,26.73,26.88,26.53,26.58,332800.0,18.0367,18.1379,17.9018,17.9355,332800.0
2006-07-27 09:40:00,26.57,26.88,26.57,26.68,378800.0,17.9288,18.1379,17.9288,18.003,378800.0
2006-07-27 09:50:00,26.7,26.71,26.42,26.46,301600.0,18.0165,18.0232,17.8275,17.8545,301600.0
2006-07-27 10:00:00,26.45,26.48,26.25,26.25,296400.0,17.8478,17.868,17.7128,17.7128,296400.0
2006-07-27 10:10:00,26.26,26.53,26.25,26.41,280000.0,17.7196,17.9018,17.7128,17.8208,280000.0
2006-07-27 10:20:00,26.43,26.5,26.36,26.5,147200.0,17.8343,17.8815,17.7871,17.8815,147200.0
2006-07-27 10:30:00,26.5,26.58,26.33,26.34,454200.0,17.8815,17.9355,17.7668,17.7736,454200.0
2006-07-27 10:40:00,26.32,26.38,26.25,26.32,231000.0,17.7601,17.8006,17.7128,17.7601,231000.0
2006-07-27 10:50:00,26.31,26.5,26.3,26.46,199600.0,17.7533,17.8815,17.7466,17.8545,199600.0
2006-07-27 11:00:00,26.48,26.53,26.35,26.47,147200.0,17.868,17.9018,17.7803,17.8613,147200.0
2006-07-27 11:10:00,26.46,26.47,26.32,26.41,154000.0,17.8545,17.8613,17.7601,17.8208,154000.0
2006-07-27 11:20:00,26.41,26.53,26.39,26.47,143000.0,17.8208,17.9018,17.8073,17.8613,143000.0
2006-07-27 11:30:00,26.47,26.49,26.41,26.47,124400.0,17.8613,17.8748,17.8208,17.8613,124400.0
2006-07-27 11:40:00,26.47,26.52,26.43,26.5,137200.0,17.8613,17.895,17.8343,17.8815,137200.0
2006-07-27 11:50:00,26.52,26.73,26.49,26.68,244800.0,17.895,18.0367,17.8748,18.003,244800.0
2006-07-27 12:00:00,26.69,26.7,26.53,26.55,187600.0,18.0097,18.0165,17.9018,17.9153,187600.0
2006-07-27 12:10:00,26.54,26.58,26.45,26.5,136400.0,17.9085,17.9355,17.8478,17.8815,136400.0
2006-07-27 12:20:00,26.5,26.51,26.43,26.44,80600.0,17.8815,17.8883,17.8343,17.841,80600.0
2006-07-27 12:30:00,26.43,26.43,26.28,26.3,136800.0,17.8343,17.8343,17.7331,17.7466,136800.0
2006-07-27 12:40:00,26.31,26.32,26.21,26.21,146800.0,17.7533,17.7601,17.6858,17.6858,146800.0
2006-07-27 12:50:00,26.21,26.31,26.16,26.17,85000.0,17.6858,17.7533,17.6521,17.6588,85000.0
2006-07-27 13:00:00,26.17,26.19,26.0,26.01,209200.0,17.6588,17.6723,17.5441,17.5509,209200.0
2006-07-27 13:10:00,26.02,26.04,25.81,25.94,288400.0,17.5576,17.5711,17.4159,17.5037,288400.0
2006-07-27 13:20:00,25.95,26.01,25.88,25.92,136000.0,17.5104,17.5509,17.4632,17.4902,136000.0
2006-07-27 13:30:00,25.93,25.95,25.83,25.85,233200.0,17.4969,17.5104,17.4294,17.4429,233200.0
2006-07-27 13:40:00,25.85,25.95,25.82,25.94,137000.0,17.4429,17.5104,17.4227,17.5037,137000.0
2006-07-27 13:50:00,25.94,25.96,25.69,25.72,173400.0,17.5037,17.5171,17.335,17.3552,173400.0
2006-07-27 14:00:00,25.72,25.75,25.62,25.64,265600.0,17.3552,17.3754,17.2877,17.3012,265600.0
2006-07-27 14:10:00,25.64,25.67,25.52,25.64,202000.0,17.3012,17.3215,17.2202,17.3012,202000.0
2006-07-27 14:20:00,25.66,25.66,25.45,25.61,206800.0,17.3147,17.3147,17.173,17.281,206800.0
2006-07-27 14:30:00,25.61,25.65,25.54,25.61,106400.0,17.281,17.308,17.2337,17.281,106400.0
2006-07-27 14:40:00,25.6,25.61,25.53,25.55,72200.0,17.2742,17.281,17.227,17.2405,72200.0
2006-07-27 14:50:00,25.56,25.68,25.55,25.66,101600.0,17.2472,17.3282,17.2405,17.3147,101600.0
2006-07-27 15:00:00,25.68,25.75,25.6,25.63,217000.0,17.3282,17.3754,17.2742,17.2945,217000.0
2006-07-27 15:10:00,25.63,25.68,25.56,25.64,133400.0,17.2945,17.3282,17.2472,17.3012,133400.0
2006-07-27 15:20:00,25.67,25.67,25.57,25.58,131800.0,17.3215,17.3215,17.254,17.2607,131800.0
2006-07-27 15:30:00,25.58,25.86,25.58,25.78,210000.0,17.2607,17.4497,17.2607,17.3957,210000.0
2006-07-27 15:40:00,25.78,25.79,25.7,25.78,231600.0,17.3957,17.4024,17.3417,17.3957,231600.0
2006-07-27 15:50:00,25.77,25.79,25.68,25.7,263400.0,17.3889,17.4024,17.3282,17.3417,263400.0
2006-07-28 09:30:00,25.93,25.99,25.8,25.96,213000.0,17.4969,17.5374,17.4092,17.5171,213000.0
2006-07-28 09:40:00,25.97,26.25,25.93,25.98,236600.0,17.5239,17.7128,17.4969,17.5306,236600.0
2006-07-28 09:50:00,25.98,26.11,25.92,25.93,225000.0,17.5306,17.6184,17.4902,17.4969,225000.0
2006-07-28 10:00:00,25.93,26.05,25.71,25.74,213400.0,17.4969,17.5779,17.3485,17.3687,213400.0
2006-07-28 10:10:00,25.71,26.14,25.66,26.01,216000.0,17.3485,17.6386,17.3147,17.5509,216000.0
2006-07-28 10:20:00,25.97,25.99,25.7,25.74,155600.0,17.5239,17.5374,17.3417,17.3687,155600.0
2006-07-28 10:30:00,25.72,25.93,25.72,25.89,140800.0,17.3552,17.4969,17.3552,17.4699,140800.0
2006-07-28 10:40:00,25.89,25.98,25.8,25.83,122600.0,17.4699,17.5306,17.4092,17.4294,122600.0
2006-07-28 10:50:00,25.83,25.99,25.8,25.88,148400.0,17.4294,17.5374,17.4092,17.4632,148400.0
2006-07-28 11:00:00,25.89,26.11,25.89,26.07,172000.0,17.4699,17.6184,17.4699,17.5914,172000.0
2006-07-28 11:10:00,26.08,26.12,26.02,26.06,140600.0,17.5981,17.6251,17.5576,17.5846,140600.0
2006-07-28 11:20:00,26.06,26.25,26.04,26.21,159400.0,17.5846,17.7128,17.5711,17.6858,159400.0
2006-07-28 11:30:00,26.22,26.41,26.22,26.22,214600.0,17.6926,17.8208,17.6926,17.6926,214600.0
2006-07-28 11:40:00,26.22,26.27,26.15,26.25,97600.0,17.6926,17.7263,17.6454,17.7128,97600.0
2006-07-28 11:50:00,26.25,26.31,26.2,26.21,96200.0,17.7128,17.7533,17.6791,17.6858,96200.0
2006-07-28 12:00:00,26.21,26.25,26.05,26.21,107600.0,17.6858,17.7128,17.5779,17.6858,107600.0
2006-07-28 12:10:00,26.22,26.36,26.18,26.27,135400.0,17.6926,17.7871,17.6656,17.7263,135400.0
2006-07-28 12:20:00,26.28,26.32,26.14,26.23,82200.0,17.7331,17.7601,17.6386,17.6993,82200.0
2006-07-28 12:30:00,26.24,26.3,26.24,26.3,71200.0,17.7061,17.7466,17.7061,17.7466,71200.0
2006-07-28 12:40:00,26.37,26.4,26.31,26.31,138600.0,17.7938,17.814,17.7533,17.7533,138600.0
2006-07-28 12:50:00,26.32,26.4,26.29,26.4,125800.0,17.7601,17.814,17.7398,17.814,125800.0
2006-07-28 13:00:00,26.4,26.5,26.4,26.49,193400.0,17.814,17.8815,17.814,17.8748,193400.0
2006-07-28 13:10:00,26.49,26.49,26.36,26.47,138000.0,17.8748,17.8748,17.7871,17.8613,138000.0
2006-07-28 13:20:00,26.49,26.53,26.47,26.52,101600.0,17.8748,17.9018,17.8613,17.895,101600.0
2006-07-28 13:30:00,26.53,26.53,26.46,26.46,65600.0,17.9018,17.9018,17.8545,17.8545,65600.0
2006-07-28 13:40:00,26.47,26.47,26.31,26.36,73200.0,17.8613,17.8613,17.7533,17.7871,73200.0
2006-07-28 13:50:00,26.35,26.39,26.18,26.22,57000.0,17.7803,17.8073,17.6656,17.6926,57000.0
2006-07-28 14:00:00,26.23,26.36,26.23,26.34,33800.0,17.6993,17.7871,17.6993,17.7736,33800.0
2006-07-28 14:10:00,26.35,26.47,26.33,26.43,63600.0,17.7803,17.8613,17.7668,17.8343,63600.0
2006-07-28 14:20:00,26.42,26.47,26.4,26.41,69800.0,17.8275,17.8613,17.814,17.8208,69800.0
2006-07-28 14:30:00,26.42,26.49,26.3,26.48,93200.0,17.8275,17.8748,17.7466,17.868,93200.0
2006-07-28 14:40:00,26.48,26.48,26.4,26.42,71800.0,17.868,17.868,17.814,17.8275,71800.0
2006-07-28 14:50:00,26.42,26.47,26.41,26.44,55200.0,17.8275,17.8613,17.8208,17.841,55200.0
2006-07-28 15:00:00,26.43,26.45,26.36,26.38,49000.0,17.8343,17.8478,17.7871,17.8006,49000.0
2006-07-28 15:10:00,26.36,26.46,26.33,26.44,196200.0,17.7871,17.8545,17.7668,17.841,196200.0
2006-07-28 15:20:00,26.45,26.46,26.38,26.39,95200.0,17.8478,17.8545,17.8006,17.8073,95200.0
2006-07-28 15:30:00,26.39,26.46,26.39,26.46,64400.0,17.8073,17.8545,17.8073,17.8545,64400.0
2006-07-28 15:40:00,26.46,26.55,26.43,26.54,181600.0,17.8545,17.9153,17.8343,17.9085,181600.0
2006-07-28 15:50:00,26.53,26.54,26.43,26.48,316600.0,17.9018,17.9085,17.8343,17.868,316600.0
2006-07-31 09:30:00,26.77,26.84,26.63,26.76,471400.0,18.0637,18.1109,17.9692,18.057,471400.0
2006-07-31 09:40:00,26.75,26.85,26.64,26.65,532400.0,18.0502,18.1177,17.976,17.9827,532400.0
2006-07-31 09:50:00,26.66,26.72,26.45,26.61,330200.0,17.9895,18.03,17.8478,17.9557,330200.0
2006-07-31 10:00:00,26.59,26.79,26.57,26.7,214400.0,17.9423,18.0772,17.9288,18.0165,214400.0
2006-07-31 10:10:00,26.69,26.7,26.47,26.5,264800.0,18.0097,18.0165,17.8613,17.8815,264800.0
2006-07-31 10:20:00,26.49,26.69,26.4,26.67,208800.0,17.8748,18.0097,17.814,17.9962,208800.0
2006-07-31 10:30:00,26.68,26.75,26.64,26.73,356600.0,18.003,18.0502,17.976,18.0367,356600.0
2006-07-31 10:40:00,26.73,26.78,26.7,26.77,203400.0,18.0367,18.0705,18.0165,18.0637,203400.0
2006-07-31 10:50:00,26.77,26.85,26.72,26.76,217800.0,18.0637,18.1177,18.03,18.057,217800.0
2006-07-31 11:00:00,26.75,26.97,26.75,26.92,180400.0,18.0502,18.1987,18.0502,18.1649,180400.0
2006-07-31 11:10:00,26.92,26.96,26.87,26.96,143600.0,18.1649,18.1919,18.1312,18.1919,143600.0
2006-07-31 11:20:00,26.97,27.05,26.97,27.0,247000.0,18.1987,18.2527,18.1987,18.2189,247000.0
2006-07-31 11:30:00,27.0,27.22,27.0,27.18,368800.0,18.2189,18.3674,18.2189,18.3404,368800.0
2006-07-31 11:40:00,27.18,27.29,27.13,27.28,208600.0,18.3404,18.4146,18.3066,18.4078,208600.0
2006-07-31 11:50:00,27.28,27.31,27.13,27.21,236000.0,18.4078,18.4281,18.3066,18.3606,236000.0
2006-07-31 12:00:00,27.2,27.45,27.18,27.39,187000.0,18.3539,18.5226,18.3404,18.4821,187000.0
2006-07-31 12:10:00,27.4,27.43,27.33,27.33,197200.0,18.4888,18.5091,18.4416,18.4416,197200.0
2006-07-31 12:20:00,27.34,27.49,27.33,27.47,161600.0,18.4483,18.5496,18.4416,18.5361,161600.0
2006-07-31 12:30:00,27.46,27.46,27.32,27.36,185600.0,18.5293,18.5293,18.4348,18.4618,185600.0
2006-07-31 12:40:00,27.39,27.39,27.33,27.35,358800.0,18.4821,18.4821,18.4416,18.4551,358800.0
2006-07-31 12:50:00,27.35,27.36,27.31,27.35,211200.0,18.4551,18.4618,18.4281,18.4551,211200.0
2006-07-31 13:00:00,27.35,27.39,27.33,27.34,102000.0,18.4551,18.4821,18.4416,18.4483,102000.0
2006-07-31 13:10:00,27.35,27.38,27.3,27.35,161400.0,18.4551,18.4753,18.4213,18.4551,161400.0
2006-07-31 13:20:00,27.35,27.4,27.33,27.39,127200.0,18.4551,18.4888,18.4416,18.4821,127200.0
2006-07-31 13:30:00,27.4,27.5,27.37,27.5,189200.0,18.4888,18.5563,18.4686,18.5563,189200.0
2006-07-31 13:40:00,27.5,27.66,27.5,27.65,332800.0,18.5563,18.6643,18.5563,18.6575,332800.0
2006-07-31 13:50:00,27.65,27.65,27.48,27.5,176800.0,18.6575,18.6575,18.5428,18.5563,176800.0
2006-07-31 14:00:00,27.5,27.54,27.46,27.46,185200.0,18.5563,18.5833,18.5293,18.5293,185200.0
2006-07-31 14:10:00,27.46,27.48,27.43,27.44,125800.0,18.5293,18.5428,18.5091,18.5158,125800.0
2006-07-31 14:20:00,27.44,27.49,27.43,27.47,196200.0,18.5158,18.5496,18.5091,18.5361,196200.0
2006-07-31 14:30:00,27.47,27.58,27.47,27.51,199400.0,18.5361,18.6103,18.5361,18.563,199400.0
2006-07-31 14:40:00,27.51,27.52,27.46,27.46,194000.0,18.563,18.5698,18.5293,18.5293,194000.0
2006-07-31 14:50:00,27.48,27.49,27.43,27.46,105600.0,18.5428,18.5496,18.5091,18.5293,105600.0
2006-07-31 15:00:00,27.46,27.49,27.45,27.48,125400.0,18.5293,18.5496,18.5226,18.5428,125400.0
2006-07-31 15:10:00,27.48,27.56,27.47,27.53,142200.0,18.5428,18.5968,18.5361,18.5765,142200.0
2006-07-31 15:20:00,27.54,27.6,27.5,27.53,282600.0,18.5833,18.6238,18.5563,18.5765,282600.0
2006-07-31 15:30:00,27.53,27.54,27.49,27.5,217200.0,18.5765,18.5833,18.5496,18.5563,217200.0
2006-07-31 15:40:00,27.5,27.5,27.28,27.33,304800.0,18.5563,18.5563,18.4078,18.4416,304800.0
2006-07-31 15:50:00,27.33,27.38,27.28,27.31,595400.0,18.4416,18.4753,18.4078,18.4281,595400.0
2006-08-01 09:30:00,27.28,27.28,26.73,26.88,298600.0,18.4078,18.4078,18.0367,18.1379,298600.0
2006-08-01 09:40:00,26.86,26.92,26.78,26.84,313000.0,18.1244,18.1649,18.0705,18.1109,313000.0
2006-08-01 09:50:00,26.83,27.03,26.77,27.0,365400.0,18.1042,18.2392,18.0637,18.2189,365400.0
2006-08-01 10:00:00,27.0,27.0,26.8,26.97,454800.0,18.2189,18.2189,18.084,18.1987,454800.0
2006-08-01 10:10:00,26.98,27.03,26.85,26.96,347800.0,18.2054,18.2392,18.1177,18.1919,347800.0
2006-08-01 10:20:00,26.98,26.98,26.8,26.81,287600.0,18.2054,18.2054,18.084,18.0907,287600.0
2006-08-01 10:30:00,26.8,26.85,26.72,26.83,328400.0,18.084,18.1177,18.03,18.1042,328400.0
2006-08-01 10:40:00,26.83,26.95,26.82,26.9,168800.0,18.1042,18.1852,18.0975,18.1514,168800.0
2006-08-01 10:50:00,26.91,26.91,26.73,26.79,361200.0,18.1582,18.1582,18.0367,18.0772,361200.0
2006-08-01 11:00:00,26.8,26.83,26.73,26.81,206000.0,18.084,18.1042,18.0367,18.0907,206000.0
2006-08-01 11:10:00,26.81,26.81,26.66,26.75,242200.0,18.0907,18.0907,17.9895,18.0502,242200.0
2006-08-01 11:20:00,26.76,26.8,26.66,26.8,159200.0,18.057,18.084,17.9895,18.084,159200.0
2006-08-01 11:30:00,26.8,27.0,26.78,26.98,275400.0,18.084,18.2189,18.0705,18.2054,275400.0
2006-08-01 11:40:00,26.97,27.07,26.93,27.0,290000.0,18.1987,18.2661,18.1717,18.2189,290000.0
2006-08-01 11:50:00,27.0,27.27,26.96,27.27,253000.0,18.2189,18.4011,18.1919,18.4011,253000.0
2006-08-01 12:00:00,27.27,27.28,27.18,27.24,151600.0,18.4011,18.4078,18.3404,18.3809,151600.0
2006-08-01 12:10:00,27.24,27.42,27.23,27.41,218400.0,18.3809,18.5023,18.3741,18.4956,218400.0
2006-08-01 12:20:00,27.41,27.5,27.39,27.39,258200.0,18.4956,18.5563,18.4821,18.4821,258200.0
2006-08-01 12:30:00,27.38,27.38,27.25,27.27,67800.0,18.4753,18.4753,18.3876,18.4011,67800.0
2006-08-01 12:40:00,27.27,27.3,27.22,27.23,77200.0,18.4011,18.4213,18.3674,18.3741,77200.0
2006-08-01 12:50:00,27.23,27.25,27.12,27.25,161400.0,18.3741,18.3876,18.2999,18.3876,161400.0
2006-08-01 13:00:00,27.25,27.32,27.15,27.18,149400.0,18.3876,18.4348,18.3201,18.3404,149400.0
2006-08-01 13:10:00,27.18,27.2,27.15,27.18,90600.0,18.3404,18.3539,18.3201,18.3404,90600.0
2006-08-01 13:20:00,27.18,27.21,27.04,27.2,299400.0,18.3404,18.3606,18.2459,18.3539,299400.0
2006-08-01 13:30:00,27.18,27.18,27.09,27.14,231800.0,18.3404,18.3404,18.2796,18.3134,231800.0
2006-08-01 13:40:00,27.14,27.34,27.14,27.28,162800.0,18.3134,18.4483,18.3134,18.4078,162800.0
2006-08-01 13:50:00,27.28,27.3,27.17,27.23,76200.0,18.4078,18.4213,18.3336,18.3741,76200.0
2006-08-01 14:00:00,27.21,27.3,27.21,27.26,91800.0,18.3606,18.4213,18.3606,18.3944,91800.0
2006-08-01 14:10:00,27.27,27.38,27.25,27.38,144200.0,18.4011,18.4753,18.3876,18.4753,144200.0
2006-08-01 14:20:00,27.37,27.41,27.32,27.4,141000.0,18.4686,18.4956,18.4348,18.4888,141000.0
2006-08-01 14:30:00,27.41,27.43,27.29,27.32,178800.0,18.4956,18.5091,18.4146,18.4348,178800.0
2006-08-01 14:40:00,27.32,27.33,27.2,27.29,126000.0,18.4348,18.4416,18.3539,18.4146,126000.0
2006-08-01 14:50:00,27.29,27.35,27.22,27.27,81400.0,18.4146,18.4551,18.3674,18.4011,81400.0
2006-08-01 15:00:00,27.27,27.28,27.23,27.26,151200.0,18.4011,18.4078,18.3741,18.3944,151200.0
2006-08-01 15:10:00,27.27,27.28,27.24,27.25,108400.0,18.4011,18.4078,18.3809,18.3876,108400.0
2006-08-01 15:20:00,27.25,27.3,27.25,27.28,74600.0,18.3876,18.4213,18.3876,18.4078,74600.0
2006-08-01 15:30:00,27.28,27.39,27.25,27.38,196000.0,18.4078,18.4821,18.3876,18.4753,196000.0
2006-08-01 15:40:00,27.38,27.52,27.37,27.52,199200.0,18.4753,18.5698,18.4686,18.5698,199200.0
2006-08-01 15:50:00,27.51,27.63,27.51,27.55,427600.0,18.563,18.644,18.563,18.59,427600.0
2006-08-02 09:30:00,28.43,28.43,28.06,28.34,933000.0,19.1838,19.1838,18.9342,19.1231,933000.0
2006-08-02 09:40:00,28.34,28.46,28.31,28.38,846000.0,19.1231,19.2041,19.1029,19.1501,846000.0
2006-08-02 09:50:00,28.37,28.49,28.27,28.47,713600.0,19.1434,19.2243,19.0759,19.2108,713600.0
2006-08-02 10:00:00,28.45,28.65,28.45,28.56,536000.0,19.1973,19.3323,19.1973,19.2716,536000.0
2006-08-02 10:10:00,28.55,28.55,28.17,28.18,345000.0,19.2648,19.2648,19.0084,19.0151,345000.0
2006-08-02 10:20:00,28.18,28.35,28.1,28.33,321800.0,19.0151,19.1299,18.9612,19.1164,321800.0
2006-08-02 10:30:00,28.33,28.41,28.3,28.4,334600.0,19.1164,19.1703,19.0961,19.1636,334600.0
2006-08-02 10:40:00,28.4,28.43,28.27,28.36,170200.0,19.1636,19.1838,19.0759,19.1366,170200.0
2006-08-02 10:50:00,28.36,28.42,28.35,28.38,210400.0,19.1366,19.1771,19.1299,19.1501,210400.0
2006-08-02 11:00:00,28.39,28.43,28.34,28.38,183800.0,19.1568,19.1838,19.1231,19.1501,183800.0
2006-08-02 11:10:00,28.38,28.5,28.38,28.49,218000.0,19.1501,19.2311,19.1501,19.2243,218000.0
2006-08-02 11:20:00,28.48,28.55,28.46,28.49,258400.0,19.2176,19.2648,19.2041,19.2243,258400.0
2006-08-02 11:30:00,28.49,28.51,28.36,28.43,328200.0,19.2243,19.2378,19.1366,19.1838,328200.0
2006-08-02 11:40:00,28.43,28.46,28.39,28.45,156200.0,19.1838,19.2041,19.1568,19.1973,156200.0
2006-08-02 11:50:00,28.44,28.67,28.44,28.65,299200.0,19.1906,19.3458,19.1906,19.3323,299200.0
2006-08-02 12:00:00,28.65,28.66,28.56,28.59,232000.0,19.3323,19.339,19.2716,19.2918,232000.0
2006-08-02 12:10:00,28.6,28.62,28.53,28.61,226000.0,19.2986,19.312,19.2513,19.3053,226000.0
2006-08-02 12:20:00,28.61,28.66,28.59,28.65,209800.0,19.3053,19.339,19.2918,19.3323,209800.0
2006-08-02 12:30:00,28.65,28.65,28.58,28.62,146800.0,19.3323,19.3323,19.2851,19.312,146800.0
2006-08-02 12:40:00,28.62,28.66,28.57,28.58,173200.0,19.312,19.339,19.2783,19.2851,173200.0
2006-08-02 12:50:00,28.58,28.6,28.45,28.49,177200.0,19.2851,19.2986,19.1973,19.2243,177200.0
2006-08-02 13:00:00,28.5,28.5,28.41,28.42,97600.0,19.2311,19.2311,19.1703,19.1771,97600.0
2006-08-02 13:10:00,28.42,28.45,28.35,28.36,171600.0,19.1771,19.1973,19.1299,19.1366,171600.0
2006-08-02 13:20:00,28.36,28.47,28.33,28.43,137200.0,19.1366,19.2108,19.1164,19.1838,137200.0
2006-08-02 13:30:00,28.43,28.45,28.38,28.38,78000.0,19.1838,19.1973,19.1501,19.1501,78000.0
2006-08-02 13:40:00,28.38,28.41,28.34,28.34,78600.0,19.1501,19.1703,19.1231,19.1231,78600.0
2006-08-02 13:50:00,28.34,28.36,28.29,28.31,84600.0,19.1231,19.1366,19.0894,19.1029,84600.0
2006-08-02 14:00:00,28.31,28.35,28.28,28.29,303600.0,19.1029,19.1299,19.0826,19.0894,303600.0
2006-08-02 14:10:00,28.29,28.34,28.22,28.28,156000.0,19.0894,19.1231,19.0421,19.0826,156000.0
2006-08-02 14:20:00,28.28,28.29,28.07,28.09,175600.0,19.0826,19.0894,18.9409,18.9544,175600.0
2006-08-02 14:30:00,28.08,28.17,27.9,27.93,231800.0,18.9477,19.0084,18.8262,18.8465,231800.0
2006-08-02 14:40:00,27.93,28.0,27.91,27.93,182600.0,18.8465,18.8937,18.833,18.8465,182600.0
2006-08-02 14:50:00,27.93,27.94,27.78,27.86,256600.0,18.8465,18.8532,18.7452,18.7992,256600.0
2006-08-02 15:00:00,27.86,27.92,27.78,27.89,191800.0,18.7992,18.8397,18.7452,18.8195,191800.0
2006-08-02 15:10:00,27.87,27.87,27.68,27.79,250400.0,18.806,18.806,18.6778,18.752,250400.0
2006-08-02 15:20:00,27.79,27.85,27.77,27.81,157600.0,18.752,18.7925,18.7385,18.7655,157600.0
2006-08-02 15:30:00,27.81,27.96,27.81,27.93,215800.0,18.7655,18.8667,18.7655,18.8465,215800.0
2006-08-02 15:40:00,27.93,28.15,27.93,28.13,343200.0,18.8465,18.9949,18.8465,18.9814,343200.0
2006-08-02 15:50:00,28.13,28.18,28.1,28.14,508200.0,18.9814,19.0151,18.9612,18.9882,508200.0
2006-08-03 09:30:00,27.6,27.63,27.5,27.59,290000.0,18.6238,18.644,18.5563,18.617,290000.0
2006-08-03 09:40:00,27.57,27.86,27.57,27.72,260000.0,18.6035,18.7992,18.6035,18.7047,260000.0
2006-08-03 09:50:00,27.72,27.82,27.63,27.75,193000.0,18.7047,18.7722,18.644,18.725,193000.0
2006-08-03 10:00:00,27.75,27.84,27.66,27.81,237400.0,18.725,18.7857,18.6643,18.7655,237400.0
2006-08-03 10:10:00,27.81,28.07,27.7,28.07,227000.0,18.7655,18.9409,18.6913,18.9409,227000.0
2006-08-03 10:20:00,28.04,28.06,27.84,28.03,204800.0,18.9207,18.9342,18.7857,18.9139,204800.0
2006-08-03 10:30:00,28.05,28.05,27.79,27.82,237400.0,18.9274,18.9274,18.752,18.7722,237400.0
2006-08-03 10:40:00,27.8,27.81,27.67,27.67,239200.0,18.7587,18.7655,18.671,18.671,239200.0
2006-08-03 10:50:00,27.67,27.75,27.64,27.75,182600.0,18.671,18.725,18.6508,18.725,182600.0
2006-08-03 11:00:00,27.75,27.8,27.73,27.75,211000.0,18.725,18.7587,18.7115,18.725,211000.0
2006-08-03 11:10:00,27.76,27.77,27.64,27.68,148400.0,18.7317,18.7385,18.6508,18.6778,148400.0
2006-08-03 11:20:00,27.68,27.7,27.61,27.64,142800.0,18.6778,18.6913,18.6305,18.6508,142800.0
2006-08-03 11:30:00,27.64,27.64,27.53,27.56,198600.0,18.6508,18.6508,18.5765,18.5968,198600.0
2006-08-03 11:40:00,27.55,27.63,27.55,27.63,166000.0,18.59,18.644,18.59,18.644,166000.0
2006-08-03 11:50:00,27.64,27.65,27.49,27.51,260400.0,18.6508,18.6575,18.5496,18.563,260400.0
2006-08-03 12:00:00,27.52,27.54,27.4,27.49,347000.0,18.5698,18.5833,18.4888,18.5496,347000.0
2006-08-03 12:10:00,27.49,27.55,27.39,27.43,181400.0,18.5496,18.59,18.4821,18.5091,181400.0
2006-08-03 12:20:00,27.42,27.51,27.41,27.46,127800.0,18.5023,18.563,18.4956,18.5293,127800.0
2006-08-03 12:30:00,27.46,27.6,27.45,27.58,157600.0,18.5293,18.6238,18.5226,18.6103,157600.0
2006-08-03 12:40:00,27.59,27.7,27.59,27.7,125200.0,18.617,18.6913,18.617,18.6913,125200.0
2006-08-03 12:50:00,27.7,27.77,27.68,27.75,159800.0,18.6913,18.7385,18.6778,18.725,159800.0
2006-08-03 13:00:00,27.74,27.91,27.74,27.84,158800.0,18.7182,18.833,18.7182,18.7857,158800.0
2006-08-03 13:10:00,27.83,27.95,27.83,27.89,1360800.0,18.779,18.8599,18.779,18.8195,1360800.0
2006-08-03 13:20:00,27.91,27.99,27.84,27.84,172200.0,18.833,18.8869,18.7857,18.7857,172200.0
2006-08-03 13:30:00,27.84,27.86,27.75,27.85,128200.0,18.7857,18.7992,18.725,18.7925,128200.0
2006-08-03 13:40:00,27.85,27.88,27.82,27.86,67200.0,18.7925,18.8127,18.7722,18.7992,67200.0
2006-08-03 13:50:00,27.87,27.96,27.78,27.83,126800.0,18.806,18.8667,18.7452,18.779,126800.0
2006-08-03 14:00:00,27.83,27.9,27.8,27.88,107600.0,18.779,18.8262,18.7587,18.8127,107600.0
2006-08-03 14:10:00,27.88,27.92,27.8,27.81,129600.0,18.8127,18.8397,18.7587,18.7655,129600.0
2006-08-03 14:20:00,27.81,27.93,27.81,27.93,150400.0,18.7655,18.8465,18.7655,18.8465,150400.0
2006-08-03 14:30:00,27.93,27.98,27.92,27.98,184200.0,18.8465,18.8802,18.8397,18.8802,184200.0
2006-08-03 14:40:00,27.98,28.04,27.95,27.97,295400.0,18.8802,18.9207,18.8599,18.8734,295400.0
2006-08-03 14:50:00,27.97,28.11,27.96,27.98,200800.0,18.8734,18.9679,18.8667,18.8802,200800.0
2006-08-03 15:00:00,27.97,28.0,27.91,27.93,194200.0,18.8734,18.8937,18.833,18.8465,194200.0
2006-08-03 15:10:00,27.93,28.03,27.93,28.0,211400.0,18.8465,18.9139,18.8465,18.8937,211400.0
2006-08-03 15:20:00,27.99,28.0,27.91,27.93,178800.0,18.8869,18.8937,18.833,18.8465,178800.0
2006-08-03 15:30:00,27.92,27.97,27.92,27.95,289000.0,18.8397,18.8734,18.8397,18.8599,289000.0
2006-08-03 15:40:00,27.95,27.95,27.79,27.81,232800.0,18.8599,18.8599,18.752,18.7655,232800.0
2006-08-03 15:50:00,27.81,27.88,27.75,27.85,242600.0,18.7655,18.8127,18.725,18.7925,242600.0
2006-08-04 09:30:00,28.28,28.5,28.28,28.42,192400.0,19.0826,19.2311,19.0826,19.1771,192400.0
2006-08-04 09:40:00,28.43,28.67,28.42,28.44,681400.0,19.1838,19.3458,19.1771,19.1906,681400.0
2006-08-04 09:50:00,28.47,28.55,28.28,28.36,338400.0,19.2108,19.2648,19.0826,19.1366,338400.0
2006-08-04 10:00:00,28.39,28.39,28.07,28.15,269800.0,19.1568,19.1568,18.9409,18.9949,269800.0
2006-08-04 10:10:00,28.16,28.22,28.05,28.2,222600.0,19.0016,19.0421,18.9274,19.0286,222600.0
2006-08-04 10:20:00,28.2,28.38,28.18,28.25,420200.0,19.0286,19.1501,19.0151,19.0624,420200.0
2006-08-04 10:30:00,28.28,28.45,28.26,28.28,419400.0,19.0826,19.1973,19.0691,19.0826,419400.0
2006-08-04 10:40:00,28.28,28.39,28.21,28.29,223600.0,19.0826,19.1568,19.0354,19.0894,223600.0
2006-08-04 10:50:00,28.29,28.33,28.2,28.28,265200.0,19.0894,19.1164,19.0286,19.0826,265200.0
2006-08-04 11:00:00,28.29,28.32,28.2,28.23,97000.0,19.0894,19.1096,19.0286,19.0489,97000.0
2006-08-04 11:10:00,28.23,28.28,28.13,28.24,147400.0,19.0489,19.0826,18.9814,19.0556,147400.0
2006-08-04 11:20:00,28.23,28.32,28.22,28.24,148200.0,19.0489,19.1096,19.0421,19.0556,148200.0
2006-08-04 11:30:00,28.24,28.35,28.24,28.34,270000.0,19.0556,19.1299,19.0556,19.1231,270000.0
2006-08-04 11:40:00,28.35,28.39,28.24,28.31,263600.0,19.1299,19.1568,19.0556,19.1029,263600.0
2006-08-04 11:50:00,28.33,28.36,28.25,28.27,182400.0,19.1164,19.1366,19.0624,19.0759,182400.0
2006-08-04 12:00:00,28.26,28.29,28.18,28.24,158200.0,19.0691,19.0894,19.0151,19.0556,158200.0
2006-08-04 12:10:00,28.21,28.24,28.1,28.14,158200.0,19.0354,19.0556,18.9612,18.9882,158200.0
2006-08-04 12:20:00,28.15,28.16,27.95,28.03,244200.0,18.9949,19.0016,18.8599,18.9139,244200.0
2006-08-04 12:30:00,28.03,28.03,27.81,27.86,163800.0,18.9139,18.9139,18.7655,18.7992,163800.0
2006-08-04 12:40:00,27.86,28.03,27.86,28.0,179800.0,18.7992,18.9139,18.7992,18.8937,179800.0
2006-08-04 12:50:00,28.0,28.03,27.94,27.95,84200.0,18.8937,18.9139,18.8532,18.8599,84200.0
2006-08-04 13:00:00,27.95,28.0,27.89,27.9,63400.0,18.8599,18.8937,18.8195,18.8262,63400.0
2006-08-04 13:10:00,27.89,27.93,27.69,27.77,184000.0,18.8195,18.8465,18.6845,18.7385,184000.0
2006-08-04 13:20:00,27.77,27.77,27.57,27.65,193800.0,18.7385,18.7385,18.6035,18.6575,193800.0
2006-08-04 13:30:00,27.65,27.66,27.5,27.53,172600.0,18.6575,18.6643,18.5563,18.5765,172600.0
2006-08-04 13:40:00,27.54,27.7,27.52,27.64,134400.0,18.5833,18.6913,18.5698,18.6508,134400.0
2006-08-04 13:50:00,27.63,27.65,27.55,27.63,166800.0,18.644,18.6575,18.59,18.644,166800.0
2006-08-04 14:00:00,27.63,27.8,27.57,27.73,158800.0,18.644,18.7587,18.6035,18.7115,158800.0
2006-08-04 14:10:00,27.74,27.75,27.6,27.64,114200.0,18.7182,18.725,18.6238,18.6508,114200.0
2006-08-04 14:20:00,27.67,27.75,27.57,27.61,134600.0,18.671,18.725,18.6035,18.6305,134600.0
2006-08-04 14:30:00,27.58,27.71,27.55,27.63,111000.0,18.6103,18.698,18.59,18.644,111000.0
2006-08-04 14:40:00,27.63,27.65,27.46,27.53,185200.0,18.644,18.6575,18.5293,18.5765,185200.0
2006-08-04 14:50:00,27.53,27.58,27.42,27.46,125400.0,18.5765,18.6103,18.5023,18.5293,125400.0
2006-08-04 15:00:00,27.46,27.55,27.4,27.55,128400.0,18.5293,18.59,18.4888,18.59,128400.0
2006-08-04 15:10:00,27.55,27.57,27.41,27.43,131200.0,18.59,18.6035,18.4956,18.5091,131200.0
2006-08-04 15:20:00,27.42,27.63,27.4,27.61,165200.0,18.5023,18.644,18.4888,18.6305,165200.0
2006-08-04 15:30:00,27.61,27.67,27.55,27.58,152600.0,18.6305,18.671,18.59,18.6103,152600.0
2006-08-04 15:40:00,27.59,27.64,27.58,27.63,140000.0,18.617,18.6508,18.6103,18.644,140000.0
2006-08-04 15:50:00,27.63,27.66,27.55,27.58,255000.0,18.644,18.6643,18.59,18.6103,255000.0
2006-08-07 09:30:00,27.63,27.9,27.6,27.79,254800.0,18.644,18.8262,18.6238,18.752,254800.0
2006-08-07 09:40:00,27.79,27.84,27.56,27.65,194200.0,18.752,18.7857,18.5968,18.6575,194200.0
2006-08-07 09:50:00,27.67,27.91,27.67,27.91,196400.0,18.671,18.833,18.671,18.833,196400.0
2006-08-07 10:00:00,27.9,28.02,27.79,27.97,264400.0,18.8262,18.9072,18.752,18.8734,264400.0
2006-08-07 10:10:00,27.97,28.09,27.84,27.89,194400.0,18.8734,18.9544,18.7857,18.8195,194400.0
2006-08-07 10:20:00,27.91,28.0,27.88,27.95,146000.0,18.833,18.8937,18.8127,18.8599,146000.0
2006-08-07 10:30:00,27.95,27.96,27.77,27.8,156000.0,18.8599,18.8667,18.7385,18.7587,156000.0
2006-08-07 10:40:00,27.8,27.81,27.66,27.66,160400.0,18.7587,18.7655,18.6643,18.6643,160400.0
2006-08-07 10:50:00,27.66,27.79,27.64,27.76,240800.0,18.6643,18.752,18.6508,18.7317,240800.0
2006-08-07 11:00:00,27.75,27.75,27.61,27.64,253600.0,18.725,18.725,18.6305,18.6508,253600.0
2006-08-07 11:10:00,27.64,27.75,27.61,27.71,93000.0,18.6508,18.725,18.6305,18.698,93000.0
2006-08-07 11:20:00,27.7,27.88,27.7,27.8,112800.0,18.6913,18.8127,18.6913,18.7587,112800.0
2006-08-07 11:30:00,27.8,27.91,27.79,27.91,101400.0,18.7587,18.833,18.752,18.833,101400.0
2006-08-07 11:40:00,27.9,28.07,27.89,28.05,195000.0,18.8262,18.9409,18.8195,18.9274,195000.0
2006-08-07 11:50:00,28.06,28.1,28.01,28.07,103400.0,18.9342,18.9612,18.9004,18.9409,103400.0
2006-08-07 12:00:00,28.07,28.1,27.99,28.08,142800.0,18.9409,18.9612,18.8869,18.9477,142800.0
2006-08-07 12:10:00,28.08,28.09,28.02,28.09,80000.0,18.9477,18.9544,18.9072,18.9544,80000.0
2006-08-07 12:20:00,28.08,28.1,28.0,28.04,67600.0,18.9477,18.9612,18.8937,18.9207,67600.0
2006-08-07 12:30:00,28.05,28.18,28.05,28.17,119800.0,18.9274,19.0151,18.9274,19.0084,119800.0
2006-08-07 12:40:00,28.18,28.29,28.07,28.14,144200.0,19.0151,19.0894,18.9409,18.9882,144200.0
2006-08-07 12:50:00,28.15,28.2,28.07,28.18,91200.0,18.9949,19.0286,18.9409,19.0151,91200.0
2006-08-07 13:00:00,28.17,28.26,28.15,28.25,133000.0,19.0084,19.0691,18.9949,19.0624,133000.0
2006-08-07 13:10:00,28.25,28.25,28.16,28.2,65200.0,19.0624,19.0624,19.0016,19.0286,65200.0
2006-08-07 13:20:00,28.2,28.27,28.15,28.26,127600.0,19.0286,19.0759,18.9949,19.0691,127600.0
2006-08-07 13:30:00,28.27,28.34,28.23,28.27,143200.0,19.0759,19.1231,19.0489,19.0759,143200.0
2006-08-07 13:40:00,28.27,28.28,28.11,28.12,103400.0,19.0759,19.0826,18.9679,18.9747,103400.0
2006-08-07 13:50:00,28.13,28.13,27.92,27.93,105200.0,18.9814,18.9814,18.8397,18.8465,105200.0
2006-08-07 14:00:00,27.92,27.95,27.84,27.91,133400.0,18.8397,18.8599,18.7857,18.833,133400.0
2006-08-07 14:10:00,27.91,28.06,27.85,28.03,106200.0,18.833,18.9342,18.7925,18.9139,106200.0
2006-08-07 14:20:00,28.04,28.07,27.88,27.91,98000.0,18.9207,18.9409,18.8127,18.833,98000.0
2006-08-07 14:30:00,27.91,27.99,27.88,27.93,71600.0,18.833,18.8869,18.8127,18.8465,71600.0
2006-08-07 14:40:00,27.93,28.0,27.89,27.91,89400.0,18.8465,18.8937,18.8195,18.833,89400.0
2006-08-07 14:50:00,27.91,27.98,27.88,27.92,58200.0,18.833,18.8802,18.8127,18.8397,58200.0
2006-08-07 15:00:00,27.93,27.93,27.81,27.87,132200.0,18.8465,18.8465,18.7655,18.806,132200.0
2006-08-07 15:10:00,27.87,27.9,27.82,27.89,104400.0,18.806,18.8262,18.7722,18.8195,104400.0
2006-08-07 15:20:00,27.91,28.0,27.88,27.88,116800.0,18.833,18.8937,18.8127,18.8127,116800.0
2006-08-07 15:30:00,27.88,28.04,27.88,27.99,110600.0,18.8127,18.9207,18.8127,18.8869,110600.0
2006-08-07 15:40:00,27.99,27.99,27.9,27.93,458200.0,18.8869,18.8869,18.8262,18.8465,458200.0
2006-08-07 15:50:00,27.92,27.98,27.86,27.98,317400.0,18.8397,18.8802,18.7992,18.8802,317400.0
2006-08-08 09:30:00,28.05,28.23,27.86,27.91,173000.0,18.9274,19.0489,18.7992,18.833,173000.0
2006-08-08 09:40:00,27.93,28.02,27.63,27.73,254600.0,18.8465,18.9072,18.644,18.7115,254600.0
2006-08-08 09:50:00,27.73,28.0,27.7,27.94,193800.0,18.7115,18.8937,18.6913,18.8532,193800.0
2006-08-08 10:00:00,27.94,28.06,27.89,27.95,112800.0,18.8532,18.9342,18.8195,18.8599,112800.0
2006-08-08 10:10:00,27.91,27.97,27.77,27.89,110000.0,18.833,18.8734,18.7385,18.8195,110000.0
2006-08-08 10:20:00,27.9,27.93,27.77,27.79,56200.0,18.8262,18.8465,18.7385,18.752,56200.0
2006-08-08 10:30:00,27.79,27.85,27.75,27.76,49400.0,18.752,18.7925,18.725,18.7317,49400.0
2006-08-08 10:40:00,27.76,27.78,27.72,27.77,81200.0,18.7317,18.7452,18.7047,18.7385,81200.0
2006-08-08 10:50:00,27.75,27.79,27.71,27.79,45400.0,18.725,18.752,18.698,18.752,45400.0
2006-08-08 11:00:00,27.77,27.81,27.7,27.76,67800.0,18.7385,18.7655,18.6913,18.7317,67800.0
2006-08-08 11:10:00,27.75,27.76,27.68,27.72,92000.0,18.725,18.7317,18.6778,18.7047,92000.0
2006-08-08 11:20:00,27.74,27.85,27.74,27.84,93000.0,18.7182,18.7925,18.7182,18.7857,93000.0
2006-08-08 11:30:00,27.84,27.91,27.77,27.84,327200.0,18.7857,18.833,18.7385,18.7857,327200.0
2006-08-08 11:40:00,27.84,27.86,27.75,27.86,169400.0,18.7857,18.7992,18.725,18.7992,169400.0
2006-08-08 11:50:00,27.86,27.95,27.81,27.84,100000.0,18.7992,18.8599,18.7655,18.7857,100000.0
2006-08-08 12:00:00,27.86,27.89,27.83,27.83,30200.0,18.7992,18.8195,18.779,18.779,30200.0
2006-08-08 12:10:00,27.83,27.9,27.81,27.9,81000.0,18.779,18.8262,18.7655,18.8262,81000.0
2006-08-08 12:20:00,27.9,27.91,27.83,27.84,44400.0,18.8262,18.833,18.779,18.7857,44400.0
2006-08-08 12:30:00,27.84,27.89,27.81,27.86,45000.0,18.7857,18.8195,18.7655,18.7992,45000.0
2006-08-08 12:40:00,27.86,27.86,27.76,27.81,90400.0,18.7992,18.7992,18.7317,18.7655,90400.0
2006-08-08 12:50:00,27.8,27.88,27.8,27.84,45400.0,18.7587,18.8127,18.7587,18.7857,45400.0
2006-08-08 13:00:00,27.84,27.85,27.79,27.79,25600.0,18.7857,18.7925,18.752,18.752,25600.0
2006-08-08 13:10:00,27.8,27.81,27.76,27.78,127400.0,18.7587,18.7655,18.7317,18.7452,127400.0
2006-08-08 13:20:00,27.77,27.82,27.74,27.77,65800.0,18.7385,18.7722,18.7182,18.7385,65800.0
2006-08-08 13:30:00,27.75,27.79,27.73,27.76,49200.0,18.725,18.752,18.7115,18.7317,49200.0
2006-08-08 13:40:00,27.77,27.78,27.73,27.78,40400.0,18.7385,18.7452,18.7115,18.7452,40400.0
2006-08-08 13:50:00,27.79,27.82,27.7,27.72,101600.0,18.752,18.7722,18.6913,18.7047,101600.0
2006-08-08 14:00:00,27.73,27.82,27.73,27.77,159600.0,18.7115,18.7722,18.7115,18.7385,159600.0
2006-08-08 14:10:00,27.77,27.98,27.75,27.88,303800.0,18.7385,18.8802,18.725,18.8127,303800.0
2006-08-08 14:20:00,27.86,27.99,27.52,27.58,380200.0,18.7992,18.8869,18.5698,18.6103,380200.0
2006-08-08 14:30:00,27.6,27.7,27.5,27.61,321200.0,18.6238,18.6913,18.5563,18.6305,321200.0
2006-08-08 14:40:00,27.63,27.66,27.51,27.54,186800.0,18.644,18.6643,18.563,18.5833,186800.0
2006-08-08 14:50:00,27.56,27.6,27.38,27.41,375800.0,18.5968,18.6238,18.4753,18.4956,375800.0
2006-08-08 15:00:00,27.4,27.55,27.31,27.39,247200.0,18.4888,18.59,18.4281,18.4821,247200.0
2006-08-08 15:10:00,27.4,27.44,27.3,27.3,179800.0,18.4888,18.5158,18.4213,18.4213,179800.0
2006-08-08 15:20:00,27.3,27.31,27.15,27.27,293000.0,18.4213,18.4281,18.3201,18.4011,293000.0
2006-08-08 15:30:00,27.27,27.27,27.07,27.07,326400.0,18.4011,18.4011,18.2661,18.2661,326400.0
2006-08-08 15:40:00,27.09,27.14,27.07,27.11,270800.0,18.2796,18.3134,18.2661,18.2931,270800.0
2006-08-08 15:50:00,27.11,27.18,27.11,27.18,348000.0,18.2931,18.3404,18.2931,18.3404,348000.0
2006-08-09 09:30:00,27.53,27.61,27.23,27.29,347000.0,18.5765,18.6305,18.3741,18.4146,347000.0
2006-08-09 09:40:00,27.31,27.33,27.2,27.23,316000.0,18.4281,18.4416,18.3539,18.3741,316000.0
2006-08-09 09:50:00,27.23,27.42,27.11,27.23,386000.0,18.3741,18.5023,18.2931,18.3741,386000.0
2006-08-09 10:00:00,27.22,27.37,27.08,27.36,212200.0,18.3674,18.4686,18.2729,18.4618,212200.0
2006-08-09 10:10:00,27.36,27.36,27.21,27.22,150400.0,18.4618,18.4618,18.3606,18.3674,150400.0
2006-08-09 10:20:00,27.21,27.3,27.1,27.16,276800.0,18.3606,18.4213,18.2864,18.3269,276800.0
2006-08-09 10:30:00,27.18,27.23,26.91,27.11,347400.0,18.3404,18.3741,18.1582,18.2931,347400.0
2006-08-09 10:40:00,27.09,27.18,26.95,27.16,235800.0,18.2796,18.3404,18.1852,18.3269,235800.0
2006-08-09 10:50:00,27.17,27.27,27.09,27.27,401200.0,18.3336,18.4011,18.2796,18.4011,401200.0
2006-08-09 11:00:00,27.28,27.52,27.28,27.5,373200.0,18.4078,18.5698,18.4078,18.5563,373200.0
2006-08-09 11:10:00,27.5,27.57,27.36,27.54,307000.0,18.5563,18.6035,18.4618,18.5833,307000.0
2006-08-09 11:20:00,27.54,27.56,27.47,27.54,185200.0,18.5833,18.5968,18.5361,18.5833,185200.0
2006-08-09 11:30:00,27.54,27.67,27.53,27.63,263200.0,18.5833,18.671,18.5765,18.644,263200.0
2006-08-09 11:40:00,27.63,27.73,27.48,27.57,249800.0,18.644,18.7115,18.5428,18.6035,249800.0
2006-08-09 11:50:00,27.57,27.72,27.57,27.64,103000.0,18.6035,18.7047,18.6035,18.6508,103000.0
2006-08-09 12:00:00,27.65,27.65,27.5,27.62,122000.0,18.6575,18.6575,18.5563,18.6373,122000.0
2006-08-09 12:10:00,27.61,27.64,27.59,27.61,103800.0,18.6305,18.6508,18.617,18.6305,103800.0
2006-08-09 12:20:00,27.63,27.75,27.61,27.72,86200.0,18.644,18.725,18.6305,18.7047,86200.0
2006-08-09 12:30:00,27.72,27.75,27.66,27.66,81000.0,18.7047,18.725,18.6643,18.6643,81000.0
2006-08-09 12:40:00,27.68,27.71,27.53,27.53,150400.0,18.6778,18.698,18.5765,18.5765,150400.0
2006-08-09 12:50:00,27.53,27.57,27.48,27.56,65400.0,18.5765,18.6035,18.5428,18.5968,65400.0
2006-08-09 13:00:00,27.56,27.56,27.46,27.52,78200.0,18.5968,18.5968,18.5293,18.5698,78200.0
2006-08-09 13:10:00,27.52,27.54,27.43,27.5,106800.0,18.5698,18.5833,18.5091,18.5563,106800.0
2006-08-09 13:20:00,27.48,27.54,27.45,27.46,146000.0,18.5428,18.5833,18.5226,18.5293,146000.0
2006-08-09 13:30:00,27.47,27.47,27.36,27.45,142800.0,18.5361,18.5361,18.4618,18.5226,142800.0
2006-08-09 13:40:00,27.44,27.5,27.4,27.42,156800.0,18.5158,18.5563,18.4888,18.5023,156800.0
2006-08-09 13:50:00,27.41,27.48,27.36,27.38,97800.0,18.4956,18.5428,18.4618,18.4753,97800.0
2006-08-09 14:00:00,27.37,27.54,27.33,27.48,124200.0,18.4686,18.5833,18.4416,18.5428,124200.0
2006-08-09 14:10:00,27.5,27.5,27.41,27.47,104600.0,18.5563,18.5563,18.4956,18.5361,104600.0
2006-08-09 14:20:00,27.47,27.5,27.41,27.45,87000.0,18.5361,18.5563,18.4956,18.5226,87000.0
2006-08-09 14:30:00,27.46,27.5,27.39,27.46,98200.0,18.5293,18.5563,18.4821,18.5293,98200.0
2006-08-09 14:40:00,27.46,27.48,27.3,27.3,107200.0,18.5293,18.5428,18.4213,18.4213,107200.0
2006-08-09 14:50:00,27.3,27.32,27.25,27.28,146600.0,18.4213,18.4348,18.3876,18.4078,146600.0
2006-08-09 15:00:00,27.28,27.36,27.25,27.32,115600.0,18.4078,18.4618,18.3876,18.4348,115600.0
2006-08-09 15:10:00,27.33,27.34,27.22,27.28,160000.0,18.4416,18.4483,18.3674,18.4078,160000.0
2006-08-09 15:20:00,27.28,27.28,27.23,27.23,155600.0,18.4078,18.4078,18.3741,18.3741,155600.0
2006-08-09 15:30:00,27.23,27.33,27.21,27.28,172000.0,18.3741,18.4416,18.3606,18.4078,172000.0
2006-08-09 15:40:00,27.27,27.33,27.22,27.24,183800.0,18.4011,18.4416,18.3674,18.3809,183800.0
2006-08-09 15:50:00,27.24,27.24,27.15,27.23,350200.0,18.3809,18.3809,18.3201,18.3741,350200.0
2006-08-10 09:30:00,26.95,26.98,26.8,26.84,313400.0,18.1852,18.2054,18.084,18.1109,313400.0
2006-08-10 09:40:00,26.83,26.95,26.66,26.71,304400.0,18.1042,18.1852,17.9895,18.0232,304400.0
2006-08-10 09:50:00,26.75,26.95,26.74,26.88,259200.0,18.0502,18.1852,18.0435,18.1379,259200.0
2006-08-10 10:00:00,26.87,27.0,26.73,26.73,534600.0,18.1312,18.2189,18.0367,18.0367,534600.0
2006-08-10 10:10:00,26.73,27.25,26.7,26.78,354800.0,18.0367,18.3876,18.0165,18.0705,354800.0
2006-08-10 10:20:00,26.76,26.81,26.69,26.78,247000.0,18.057,18.0907,18.0097,18.0705,247000.0
2006-08-10 10:30:00,26.75,26.81,26.69,26.71,326600.0,18.0502,18.0907,18.0097,18.0232,326600.0
2006-08-10 10:40:00,26.72,26.8,26.65,26.65,168600.0,18.03,18.084,17.9827,17.9827,168600.0
2006-08-10 10:50:00,26.66,26.79,26.61,26.75,219400.0,17.9895,18.0772,17.9557,18.0502,219400.0
2006-08-10 11:00:00,26.73,26.77,26.64,26.73,271400.0,18.0367,18.0637,17.976,18.0367,271400.0
2006-08-10 11:10:00,26.71,26.78,26.68,26.74,382800.0,18.0232,18.0705,18.003,18.0435,382800.0
2006-08-10 11:20:00,26.75,26.88,26.72,26.82,160200.0,18.0502,18.1379,18.03,18.0975,160200.0
2006-08-10 11:30:00,26.82,26.88,26.79,26.8,935800.0,18.0975,18.1379,18.0772,18.084,935800.0
2006-08-10 11:40:00,26.8,26.88,26.76,26.77,148400.0,18.084,18.1379,18.057,18.0637,148400.0
2006-08-10 11:50:00,26.79,26.84,26.75,26.78,138200.0,18.0772,18.1109,18.0502,18.0705,138200.0
2006-08-10 12:00:00,26.79,26.84,26.76,26.82,182600.0,18.0772,18.1109,18.057,18.0975,182600.0
2006-08-10 12:10:00,26.81,26.89,26.78,26.84,48400.0,18.0907,18.1447,18.0705,18.1109,48400.0
2006-08-10 12:20:00,26.84,26.86,26.78,26.78,48400.0,18.1109,18.1244,18.0705,18.0705,48400.0
2006-08-10 12:30:00,26.78,26.8,26.75,26.77,56000.0,18.0705,18.084,18.0502,18.0637,56000.0
2006-08-10 12:40:00,26.78,26.88,26.78,26.82,85000.0,18.0705,18.1379,18.0705,18.0975,85000.0
2006-08-10 12:50:00,26.82,26.83,26.74,26.77,48400.0,18.0975,18.1042,18.0435,18.0637,48400.0
2006-08-10 13:00:00,26.77,26.83,26.73,26.75,72200.0,18.0637,18.1042,18.0367,18.0502,72200.0
2006-08-10 13:10:00,26.73,26.8,26.68,26.75,89400.0,18.0367,18.084,18.003,18.0502,89400.0
2006-08-10 13:20:00,26.75,26.82,26.71,26.8,70800.0,18.0502,18.0975,18.0232,18.084,70800.0
2006-08-10 13:30:00,26.8,26.88,26.79,26.84,135600.0,18.084,18.1379,18.0772,18.1109,135600.0
2006-08-10 13:40:00,26.85,27.05,26.85,27.0,163800.0,18.1177,18.2527,18.1177,18.2189,163800.0
2006-08-10 13:50:00,27.02,27.05,26.91,26.97,81200.0,18.2324,18.2527,18.1582,18.1987,81200.0
2006-08-10 14:00:00,26.97,27.14,26.96,27.1,164000.0,18.1987,18.3134,18.1919,18.2864,164000.0
2006-08-10 14:10:00,27.11,27.12,26.98,26.99,92400.0,18.2931,18.2999,18.2054,18.2122,92400.0
2006-08-10 14:20:00,26.99,27.03,26.95,26.98,71000.0,18.2122,18.2392,18.1852,18.2054,71000.0
2006-08-10 14:30:00,26.97,26.98,26.89,26.93,98800.0,18.1987,18.2054,18.1447,18.1717,98800.0
2006-08-10 14:40:00,26.93,27.0,26.92,26.93,58400.0,18.1717,18.2189,18.1649,18.1717,58400.0
2006-08-10 14:50:00,26.93,27.02,26.93,27.01,54600.0,18.1717,18.2324,18.1717,18.2257,54600.0
2006-08-10 15:00:00,27.02,27.05,26.94,26.98,127800.0,18.2324,18.2527,18.1784,18.2054,127800.0
2006-08-10 15:10:00,26.99,27.06,26.94,27.02,94800.0,18.2122,18.2594,18.1784,18.2324,94800.0
2006-08-10 15:20:00,27.02,27.05,26.94,26.99,58200.0,18.2324,18.2527,18.1784,18.2122,58200.0
2006-08-10 15:30:00,26.97,27.07,26.97,27.06,114000.0,18.1987,18.2661,18.1987,18.2594,114000.0
2006-08-10 15:40:00,27.05,27.11,27.01,27.06,178200.0,18.2527,18.2931,18.2257,18.2594,178200.0
2006-08-10 15:50:00,27.08,27.14,27.06,27.11,167800.0,18.2729,18.3134,18.2594,18.2931,167800.0
2006-08-11 09:30:00,27.13,27.25,27.08,27.21,229600.0,18.3066,18.3876,18.2729,18.3606,229600.0
2006-08-11 09:40:00,27.18,27.54,27.16,27.44,271400.0,18.3404,18.5833,18.3269,18.5158,271400.0
2006-08-11 09:50:00,27.43,27.5,27.37,27.44,265600.0,18.5091,18.5563,18.4686,18.5158,265600.0
2006-08-11 10:00:00,27.46,27.48,27.17,27.29,231200.0,18.5293,18.5428,18.3336,18.4146,231200.0
2006-08-11 10:10:00,27.29,27.52,27.29,27.43,277800.0,18.4146,18.5698,18.4146,18.5091,277800.0
2006-08-11 10:20:00,27.43,27.48,27.4,27.4,128600.0,18.5091,18.5428,18.4888,18.4888,128600.0
2006-08-11 10:30:00,27.42,27.43,27.32,27.38,146600.0,18.5023,18.5091,18.4348,18.4753,146600.0
2006-08-11 10:40:00,27.38,27.4,27.27,27.27,60600.0,18.4753,18.4888,18.4011,18.4011,60600.0
2006-08-11 10:50:00,27.28,27.3,27.14,27.14,83400.0,18.4078,18.4213,18.3134,18.3134,83400.0
2006-08-11 11:00:00,27.14,27.17,27.04,27.1,150200.0,18.3134,18.3336,18.2459,18.2864,150200.0
2006-08-11 11:10:00,27.08,27.13,27.0,27.04,142600.0,18.2729,18.3066,18.2189,18.2459,142600.0
2006-08-11 11:20:00,27.03,27.03,26.9,27.02,134600.0,18.2392,18.2392,18.1514,18.2324,134600.0
2006-08-11 11:30:00,27.02,27.03,26.91,26.92,103400.0,18.2324,18.2392,18.1582,18.1649,103400.0
2006-08-11 11:40:00,26.91,26.93,26.76,26.77,215200.0,18.1582,18.1717,18.057,18.0637,215200.0
2006-08-11 11:50:00,26.78,26.84,26.75,26.81,143800.0,18.0705,18.1109,18.0502,18.0907,143800.0
2006-08-11 12:00:00,26.79,26.82,26.75,26.82,69000.0,18.0772,18.0975,18.0502,18.0975,69000.0
2006-08-11 12:10:00,26.8,26.8,26.69,26.71,103800.0,18.084,18.084,18.0097,18.0232,103800.0
2006-08-11 12:20:00,26.72,26.75,26.7,26.73,47600.0,18.03,18.0502,18.0165,18.0367,47600.0
2006-08-11 12:30:00,26.74,26.84,26.74,26.84,59800.0,18.0435,18.1109,18.0435,18.1109,59800.0
2006-08-11 12:40:00,26.84,26.84,26.73,26.73,54200.0,18.1109,18.1109,18.0367,18.0367,54200.0
2006-08-11 12:50:00,26.71,26.72,26.65,26.71,60600.0,18.0232,18.03,17.9827,18.0232,60600.0
2006-08-11 13:00:00,26.72,26.77,26.65,26.67,54800.0,18.03,18.0637,17.9827,17.9962,54800.0
2006-08-11 13:10:00,26.67,26.68,26.58,26.61,113400.0,17.9962,18.003,17.9355,17.9557,113400.0
2006-08-11 13:20:00,26.61,26.66,26.6,26.65,54000.0,17.9557,17.9895,17.949,17.9827,54000.0
2006-08-11 13:30:00,26.67,26.75,26.66,26.73,42000.0,17.9962,18.0502,17.9895,18.0367,42000.0
2006-08-11 13:40:00,26.72,26.8,26.72,26.73,47400.0,18.03,18.084,18.03,18.0367,47400.0
2006-08-11 13:50:00,26.74,26.93,26.73,26.9,75200.0,18.0435,18.1717,18.0367,18.1514,75200.0
2006-08-11 14:00:00,26.9,26.97,26.81,26.85,71200.0,18.1514,18.1987,18.0907,18.1177,71200.0
2006-08-11 14:10:00,26.85,26.86,26.8,26.84,52800.0,18.1177,18.1244,18.084,18.1109,52800.0
2006-08-11 14:20:00,26.85,26.86,26.66,26.66,51200.0,18.1177,18.1244,17.9895,17.9895,51200.0
2006-08-11 14:30:00,26.66,26.74,26.64,26.73,49400.0,17.9895,18.0435,17.976,18.0367,49400.0
2006-08-11 14:40:00,26.73,26.75,26.65,26.67,43800.0,18.0367,18.0502,17.9827,17.9962,43800.0
2006-08-11 14:50:00,26.67,26.79,26.65,26.74,49200.0,17.9962,18.0772,17.9827,18.0435,49200.0
2006-08-11 15:00:00,26.74,26.76,26.65,26.71,40200.0,18.0435,18.057,17.9827,18.0232,40200.0
2006-08-11 15:10:00,26.71,26.81,26.7,26.78,48400.0,18.0232,18.0907,18.0165,18.0705,48400.0
2006-08-11 15:20:00,26.77,26.86,26.73,26.84,59400.0,18.0637,18.1244,18.0367,18.1109,59400.0
2006-08-11 15:30:00,26.85,26.9,26.82,26.9,116400.0,18.1177,18.1514,18.0975,18.1514,116400.0
2006-08-11 15:40:00,26.9,26.9,26.7,26.71,183800.0,18.1514,18.1514,18.0165,18.0232,183800.0
2006-08-11 15:50:00,26.71,26.75,26.68,26.73,218400.0,18.0232,18.0502,18.003,18.0367,218400.0
2006-08-14 09:30:00,26.75,26.88,26.6,26.74,185400.0,18.0502,18.1379,17.949,18.0435,185400.0
2006-08-14 09:40:00,26.74,26.93,26.72,26.84,186000.0,18.0435,18.1717,18.03,18.1109,186000.0
2006-08-14 09:50:00,26.85,26.93,26.81,26.83,160000.0,18.1177,18.1717,18.0907,18.1042,160000.0
2006-08-14 10:00:00,26.83,26.86,26.72,26.73,218600.0,18.1042,18.1244,18.03,18.0367,218600.0
2006-08-14 10:10:00,26.75,26.8,26.65,26.72,226600.0,18.0502,18.084,17.9827,18.03,226600.0
2006-08-14 10:20:00,26.72,27.03,26.72,27.0,208200.0,18.03,18.2392,18.03,18.2189,208200.0
2006-08-14 10:30:00,27.0,27.04,26.83,26.84,130800.0,18.2189,18.2459,18.1042,18.1109,130800.0
2006-08-14 10:40:00,26.85,26.99,26.83,26.98,91600.0,18.1177,18.2122,18.1042,18.2054,91600.0
2006-08-14 10:50:00,26.98,26.99,26.82,26.93,72000.0,18.2054,18.2122,18.0975,18.1717,72000.0
2006-08-14 11:00:00,26.92,27.09,26.92,27.02,109800.0,18.1649,18.2796,18.1649,18.2324,109800.0
2006-08-14 11:10:00,27.02,27.06,26.94,26.96,111800.0,18.2324,18.2594,18.1784,18.1919,111800.0
2006-08-14 11:20:00,26.98,27.02,26.96,26.97,59600.0,18.2054,18.2324,18.1919,18.1987,59600.0
2006-08-14 11:30:00,26.96,27.03,26.93,27.0,64200.0,18.1919,18.2392,18.1717,18.2189,64200.0
2006-08-14 11:40:00,27.0,27.08,26.98,27.04,63200.0,18.2189,18.2729,18.2054,18.2459,63200.0
2006-08-14 11:50:00,27.04,27.22,27.04,27.16,129800.0,18.2459,18.3674,18.2459,18.3269,129800.0
2006-08-14 12:00:00,27.16,27.18,27.11,27.15,50600.0,18.3269,18.3404,18.2931,18.3201,50600.0
2006-08-14 12:10:00,27.16,27.17,27.1,27.16,62400.0,18.3269,18.3336,18.2864,18.3269,62400.0
2006-08-14 12:20:00,27.16,27.18,27.05,27.11,70600.0,18.3269,18.3404,18.2527,18.2931,70600.0
2006-08-14 12:30:00,27.09,27.14,27.09,27.13,50800.0,18.2796,18.3134,18.2796,18.3066,50800.0
2006-08-14 12:40:00,27.13,27.2,27.11,27.12,61200.0,18.3066,18.3539,18.2931,18.2999,61200.0
2006-08-14 12:50:00,27.13,27.13,27.03,27.03,109000.0,18.3066,18.3066,18.2392,18.2392,109000.0
2006-08-14 13:00:00,27.04,27.14,27.03,27.13,47400.0,18.2459,18.3134,18.2392,18.3066,47400.0
2006-08-14 13:10:00,27.11,27.13,27.08,27.08,55000.0,18.2931,18.3066,18.2729,18.2729,55000.0
2006-08-14 13:20:00,27.11,27.11,26.96,26.97,69400.0,18.2931,18.2931,18.1919,18.1987,69400.0
2006-08-14 13:30:00,26.99,27.02,26.97,26.99,42400.0,18.2122,18.2324,18.1987,18.2122,42400.0
2006-08-14 13:40:00,26.99,27.0,26.86,26.94,96800.0,18.2122,18.2189,18.1244,18.1784,96800.0
2006-08-14 13:50:00,26.95,26.95,26.83,26.9,66400.0,18.1852,18.1852,18.1042,18.1514,66400.0
2006-08-14 14:00:00,26.9,26.99,26.79,26.86,98200.0,18.1514,18.2122,18.0772,18.1244,98200.0
2006-08-14 14:10:00,26.86,26.88,26.78,26.85,107000.0,18.1244,18.1379,18.0705,18.1177,107000.0
2006-08-14 14:20:00,26.85,26.85,26.74,26.74,112000.0,18.1177,18.1177,18.0435,18.0435,112000.0
2006-08-14 14:30:00,26.73,26.82,26.7,26.79,103200.0,18.0367,18.0975,18.0165,18.0772,103200.0
2006-08-14 14:40:00,26.8,26.82,26.66,26.67,85600.0,18.084,18.0975,17.9895,17.9962,85600.0
2006-08-14 14:50:00,26.67,26.68,26.61,26.63,126000.0,17.9962,18.003,17.9557,17.9692,126000.0
2006-08-14 15:00:00,26.63,26.65,26.52,26.57,154600.0,17.9692,17.9827,17.895,17.9288,154600.0
2006-08-14 15:10:00,26.55,26.59,26.52,26.59,198800.0,17.9153,17.9423,17.895,17.9423,198800.0
2006-08-14 15:20:00,26.58,26.61,26.56,26.58,145000.0,17.9355,17.9557,17.922,17.9355,145000.0
2006-08-14 15:30:00,26.58,26.61,26.54,26.59,151200.0,17.9355,17.9557,17.9085,17.9423,151200.0
2006-08-14 15:40:00,26.59,26.61,26.55,26.57,158800.0,17.9423,17.9557,17.9153,17.9288,158800.0
2006-08-14 15:50:00,26.57,26.59,26.52,26.56,260000.0,17.9288,17.9423,17.895,17.922,260000.0
2006-08-15 09:30:00,26.9,26.9,26.78,26.86,149800.0,18.1514,18.1514,18.0705,18.1244,149800.0
2006-08-15 09:40:00,26.86,26.95,26.8,26.9,118600.0,18.1244,18.1852,18.084,18.1514,118600.0
2006-08-15 09:50:00,26.9,26.95,26.71,26.76,192200.0,18.1514,18.1852,18.0232,18.057,192200.0
2006-08-15 10:00:00,26.77,26.82,26.67,26.75,161200.0,18.0637,18.0975,17.9962,18.0502,161200.0
2006-08-15 10:10:00,26.77,26.81,26.7,26.77,95400.0,18.0637,18.0907,18.0165,18.0637,95400.0
2006-08-15 10:20:00,26.75,26.87,26.73,26.81,136200.0,18.0502,18.1312,18.0367,18.0907,136200.0
2006-08-15 10:30:00,26.84,26.87,26.8,26.83,83400.0,18.1109,18.1312,18.084,18.1042,83400.0
2006-08-15 10:40:00,26.84,26.95,26.77,26.83,175200.0,18.1109,18.1852,18.0637,18.1042,175200.0
2006-08-15 10:50:00,26.81,26.82,26.74,26.76,144000.0,18.0907,18.0975,18.0435,18.057,144000.0
2006-08-15 11:00:00,26.76,26.84,26.75,26.81,105400.0,18.057,18.1109,18.0502,18.0907,105400.0
2006-08-15 11:10:00,26.82,26.86,26.75,26.8,175200.0,18.0975,18.1244,18.0502,18.084,175200.0
2006-08-15 11:20:00,26.78,26.93,26.78,26.89,117400.0,18.0705,18.1717,18.0705,18.1447,117400.0
2006-08-15 11:30:00,26.89,26.96,26.84,26.95,121600.0,18.1447,18.1919,18.1109,18.1852,121600.0
2006-08-15 11:40:00,26.93,26.98,26.9,26.95,228000.0,18.1717,18.2054,18.1514,18.1852,228000.0
2006-08-15 11:50:00,26.93,27.08,26.93,27.05,207600.0,18.1717,18.2729,18.1717,18.2527,207600.0
2006-08-15 12:00:00,27.05,27.08,26.95,27.05,111000.0,18.2527,18.2729,18.1852,18.2527,111000.0
2006-08-15 12:10:00,27.06,27.11,26.99,27.02,58200.0,18.2594,18.2931,18.2122,18.2324,58200.0
2006-08-15 12:20:00,27.02,27.06,26.98,27.0,38600.0,18.2324,18.2594,18.2054,18.2189,38600.0
2006-08-15 12:30:00,27.0,27.03,26.95,27.0,58400.0,18.2189,18.2392,18.1852,18.2189,58400.0
2006-08-15 12:40:00,26.99,27.11,26.99,27.1,91600.0,18.2122,18.2931,18.2122,18.2864,91600.0
2006-08-15 12:50:00,27.11,27.23,27.1,27.13,135000.0,18.2931,18.3741,18.2864,18.3066,135000.0
2006-08-15 13:00:00,27.14,27.18,27.07,27.14,34200.0,18.3134,18.3404,18.2661,18.3134,34200.0
2006-08-15 13:10:00,27.14,27.2,27.06,27.1,185600.0,18.3134,18.3539,18.2594,18.2864,185600.0
2006-08-15 13:20:00,27.09,27.21,27.04,27.05,132400.0,18.2796,18.3606,18.2459,18.2527,132400.0
2006-08-15 13:30:00,27.07,27.15,27.03,27.06,50000.0,18.2661,18.3201,18.2392,18.2594,50000.0
2006-08-15 13:40:00,27.05,27.11,27.04,27.05,41600.0,18.2527,18.2931,18.2459,18.2527,41600.0
2006-08-15 13:50:00,27.05,27.08,27.0,27.02,74600.0,18.2527,18.2729,18.2189,18.2324,74600.0
2006-08-15 14:00:00,27.03,27.11,27.02,27.11,269800.0,18.2392,18.2931,18.2324,18.2931,269800.0
2006-08-15 14:10:00,27.11,27.15,27.02,27.11,102200.0,18.2931,18.3201,18.2324,18.2931,102200.0
2006-08-15 14:20:00,27.11,27.23,27.07,27.14,151000.0,18.2931,18.3741,18.2661,18.3134,151000.0
2006-08-15 14:30:00,27.14,27.23,27.11,27.18,94800.0,18.3134,18.3741,18.2931,18.3404,94800.0
2006-08-15 14:40:00,27.16,27.28,27.16,27.25,73600.0,18.3269,18.4078,18.3269,18.3876,73600.0
2006-08-15 14:50:00,27.25,27.3,27.23,27.23,96200.0,18.3876,18.4213,18.3741,18.3741,96200.0
2006-08-15 15:00:00,27.23,27.23,27.16,27.17,68000.0,18.3741,18.3741,18.3269,18.3336,68000.0
2006-08-15 15:10:00,27.16,27.22,27.15,27.17,54800.0,18.3269,18.3674,18.3201,18.3336,54800.0
2006-08-15 15:20:00,27.16,27.2,27.14,27.18,58000.0,18.3269,18.3539,18.3134,18.3404,58000.0
2006-08-15 15:30:00,27.17,27.18,27.03,27.07,161000.0,18.3336,18.3404,18.2392,18.2661,161000.0
2006-08-15 15:40:00,27.05,27.12,27.04,27.06,189800.0,18.2527,18.2999,18.2459,18.2594,189800.0
2006-08-15 15:50:00,27.07,27.1,27.05,27.07,282600.0,18.2661,18.2864,18.2527,18.2661,282600.0
2006-08-16 09:30:00,27.27,27.36,27.11,27.3,312200.0,18.4011,18.4618,18.2931,18.4213,312200.0
2006-08-16 09:40:00,27.3,27.5,27.28,27.48,248000.0,18.4213,18.5563,18.4078,18.5428,248000.0
2006-08-16 09:50:00,27.49,27.61,27.43,27.48,285000.0,18.5496,18.6305,18.5091,18.5428,285000.0
2006-08-16 10:00:00,27.48,27.49,27.42,27.48,206200.0,18.5428,18.5496,18.5023,18.5428,206200.0
2006-08-16 10:10:00,27.48,27.52,27.36,27.36,112400.0,18.5428,18.5698,18.4618,18.4618,112400.0
2006-08-16 10:20:00,27.38,27.43,27.33,27.38,143800.0,18.4753,18.5091,18.4416,18.4753,143800.0
2006-08-16 10:30:00,27.38,27.52,27.36,27.48,102200.0,18.4753,18.5698,18.4618,18.5428,102200.0
2006-08-16 10:40:00,27.48,27.54,27.48,27.54,90600.0,18.5428,18.5833,18.5428,18.5833,90600.0
2006-08-16 10:50:00,27.54,27.62,27.52,27.59,302000.0,18.5833,18.6373,18.5698,18.617,302000.0
2006-08-16 11:00:00,27.58,27.62,27.55,27.57,88400.0,18.6103,18.6373,18.59,18.6035,88400.0
2006-08-16 11:10:00,27.55,27.61,27.54,27.59,96800.0,18.59,18.6305,18.5833,18.617,96800.0
2006-08-16 11:20:00,27.58,27.61,27.5,27.5,87600.0,18.6103,18.6305,18.5563,18.5563,87600.0
2006-08-16 11:30:00,27.5,27.57,27.49,27.57,114200.0,18.5563,18.6035,18.5496,18.6035,114200.0
2006-08-16 11:40:00,27.56,27.61,27.56,27.59,82000.0,18.5968,18.6305,18.5968,18.617,82000.0
2006-08-16 11:50:00,27.6,27.61,27.59,27.6,158200.0,18.6238,18.6305,18.617,18.6238,158200.0
2006-08-16 12:00:00,27.6,27.61,27.58,27.61,193600.0,18.6238,18.6305,18.6103,18.6305,193600.0
2006-08-16 12:10:00,27.61,27.67,27.61,27.64,168800.0,18.6305,18.671,18.6305,18.6508,168800.0
2006-08-16 12:20:00,27.62,27.62,27.54,27.57,71000.0,18.6373,18.6373,18.5833,18.6035,71000.0
2006-08-16 12:30:00,27.55,27.58,27.5,27.53,90600.0,18.59,18.6103,18.5563,18.5765,90600.0
2006-08-16 12:40:00,27.53,27.56,27.45,27.47,100800.0,18.5765,18.5968,18.5226,18.5361,100800.0
2006-08-16 12:50:00,27.46,27.46,27.31,27.37,109800.0,18.5293,18.5293,18.4281,18.4686,109800.0
2006-08-16 13:00:00,27.37,27.51,27.35,27.5,76000.0,18.4686,18.563,18.4551,18.5563,76000.0
2006-08-16 13:10:00,27.5,27.53,27.41,27.43,53400.0,18.5563,18.5765,18.4956,18.5091,53400.0
2006-08-16 13:20:00,27.43,27.45,27.3,27.36,143800.0,18.5091,18.5226,18.4213,18.4618,143800.0
2006-08-16 13:30:00,27.36,27.38,27.31,27.31,43000.0,18.4618,18.4753,18.4281,18.4281,43000.0
2006-08-16 13:40:00,27.32,27.33,27.22,27.29,143800.0,18.4348,18.4416,18.3674,18.4146,143800.0
2006-08-16 13:50:00,27.31,27.42,27.3,27.38,77800.0,18.4281,18.5023,18.4213,18.4753,77800.0
2006-08-16 14:00:00,27.41,27.41,27.29,27.32,61400.0,18.4956,18.4956,18.4146,18.4348,61400.0
2006-08-16 14:10:00,27.31,27.43,27.29,27.41,51200.0,18.4281,18.5091,18.4146,18.4956,51200.0
2006-08-16 14:20:00,27.4,27.4,27.32,27.36,46600.0,18.4888,18.4888,18.4348,18.4618,46600.0
2006-08-16 14:30:00,27.35,27.37,27.32,27.36,84000.0,18.4551,18.4686,18.4348,18.4618,84000.0
2006-08-16 14:40:00,27.36,27.41,27.32,27.34,55400.0,18.4618,18.4956,18.4348,18.4483,55400.0
2006-08-16 14:50:00,27.32,27.43,27.32,27.37,61200.0,18.4348,18.5091,18.4348,18.4686,61200.0
2006-08-16 15:00:00,27.36,27.39,27.31,27.33,88000.0,18.4618,18.4821,18.4281,18.4416,88000.0
2006-08-16 15:10:00,27.34,27.36,27.25,27.35,86000.0,18.4483,18.4618,18.3876,18.4551,86000.0
2006-08-16 15:20:00,27.35,27.39,27.31,27.36,73200.0,18.4551,18.4821,18.4281,18.4618,73200.0
2006-08-16 15:30:00,27.38,27.43,27.31,27.38,155600.0,18.4753,18.5091,18.4281,18.4753,155600.0
2006-08-16 15:40:00,27.38,27.4,27.33,27.34,466600.0,18.4753,18.4888,18.4416,18.4483,466600.0
2006-08-16 15:50:00,27.33,27.36,27.28,27.36,515600.0,18.4416,18.4618,18.4078,18.4618,515600.0
2006-08-17 09:30:00,27.25,27.25,27.0,27.06,325800.0,18.3876,18.3876,18.2189,18.2594,325800.0
2006-08-17 09:40:00,27.07,27.27,27.03,27.25,218600.0,18.2661,18.4011,18.2392,18.3876,218600.0
2006-08-17 09:50:00,27.25,27.25,27.08,27.17,124800.0,18.3876,18.3876,18.2729,18.3336,124800.0
2006-08-17 10:00:00,27.16,27.3,27.14,27.18,295200.0,18.3269,18.4213,18.3134,18.3404,295200.0
2006-08-17 10:10:00,27.18,27.23,27.09,27.18,154000.0,18.3404,18.3741,18.2796,18.3404,154000.0
2006-08-17 10:20:00,27.17,27.27,27.14,27.15,96200.0,18.3336,18.4011,18.3134,18.3201,96200.0
2006-08-17 10:30:00,27.14,27.14,27.03,27.07,151200.0,18.3134,18.3134,18.2392,18.2661,151200.0
2006-08-17 10:40:00,27.07,27.13,27.02,27.03,93000.0,18.2661,18.3066,18.2324,18.2392,93000.0
2006-08-17 10:50:00,27.03,27.11,26.96,27.02,281200.0,18.2392,18.2931,18.1919,18.2324,281200.0
2006-08-17 11:00:00,27.03,27.11,27.0,27.04,155800.0,18.2392,18.2931,18.2189,18.2459,155800.0
2006-08-17 11:10:00,27.05,27.06,26.99,27.0,300000.0,18.2527,18.2594,18.2122,18.2189,300000.0
2006-08-17 11:20:00,27.0,27.02,26.95,26.97,143000.0,18.2189,18.2324,18.1852,18.1987,143000.0
2006-08-17 11:30:00,26.96,26.98,26.88,26.89,217200.0,18.1919,18.2054,18.1379,18.1447,217200.0
2006-08-17 11:40:00,26.9,26.98,26.88,26.97,257800.0,18.1514,18.2054,18.1379,18.1987,257800.0
2006-08-17 11:50:00,26.97,26.99,26.91,26.96,124000.0,18.1987,18.2122,18.1582,18.1919,124000.0
2006-08-17 12:00:00,26.95,26.95,26.8,26.84,141400.0,18.1852,18.1852,18.084,18.1109,141400.0
2006-08-17 12:10:00,26.84,26.88,26.81,26.85,66200.0,18.1109,18.1379,18.0907,18.1177,66200.0
2006-08-17 12:20:00,26.86,26.93,26.85,26.93,78000.0,18.1244,18.1717,18.1177,18.1717,78000.0
2006-08-17 12:30:00,26.93,26.97,26.88,26.89,96400.0,18.1717,18.1987,18.1379,18.1447,96400.0
2006-08-17 12:40:00,26.88,26.89,26.84,26.85,131000.0,18.1379,18.1447,18.1109,18.1177,131000.0
2006-08-17 12:50:00,26.85,26.86,26.81,26.81,86000.0,18.1177,18.1244,18.0907,18.0907,86000.0
2006-08-17 13:00:00,26.82,26.84,26.77,26.78,97000.0,18.0975,18.1109,18.0637,18.0705,97000.0
2006-08-17 13:10:00,26.77,26.79,26.75,26.77,95800.0,18.0637,18.0772,18.0502,18.0637,95800.0
2006-08-17 13:20:00,26.78,26.79,26.75,26.77,87200.0,18.0705,18.0772,18.0502,18.0637,87200.0
2006-08-17 13:30:00,26.75,26.82,26.74,26.81,97200.0,18.0502,18.0975,18.0435,18.0907,97200.0
2006-08-17 13:40:00,26.8,26.82,26.7,26.7,123200.0,18.084,18.0975,18.0165,18.0165,123200.0
2006-08-17 13:50:00,26.7,26.72,26.6,26.64,120400.0,18.0165,18.03,17.949,17.976,120400.0
2006-08-17 14:00:00,26.64,26.66,26.58,26.6,162600.0,17.976,17.9895,17.9355,17.949,162600.0
2006-08-17 14:10:00,26.58,26.6,26.5,26.5,234000.0,17.9355,17.949,17.8815,17.8815,234000.0
2006-08-17 14:20:00,26.5,26.57,26.5,26.5,137400.0,17.8815,17.9288,17.8815,17.8815,137400.0
2006-08-17 14:30:00,26.5,26.55,26.46,26.54,137600.0,17.8815,17.9153,17.8545,17.9085,137600.0
2006-08-17 14:40:00,26.54,26.69,26.53,26.58,128400.0,17.9085,18.0097,17.9018,17.9355,128400.0
2006-08-17 14:50:00,26.58,26.65,26.55,26.57,85000.0,17.9355,17.9827,17.9153,17.9288,85000.0
2006-08-17 15:00:00,26.57,26.7,26.55,26.68,116600.0,17.9288,18.0165,17.9153,18.003,116600.0
2006-08-17 15:10:00,26.68,26.73,26.6,26.66,101600.0,18.003,18.0367,17.949,17.9895,101600.0
2006-08-17 15:20:00,26.66,26.7,26.64,26.68,81400.0,17.9895,18.0165,17.976,18.003,81400.0
2006-08-17 15:30:00,26.68,26.73,26.68,26.68,154000.0,18.003,18.0367,18.003,18.003,154000.0
2006-08-17 15:40:00,26.68,26.85,26.68,26.84,230400.0,18.003,18.1177,18.003,18.1109,230400.0
2006-08-17 15:50:00,26.84,26.84,26.8,26.8,456600.0,18.1109,18.1109,18.084,18.084,456600.0
2006-08-18 09:30:00,27.0,27.25,26.99,27.22,490200.0,18.2189,18.3876,18.2122,18.3674,490200.0
2006-08-18 09:40:00,27.22,27.25,27.05,27.06,235200.0,18.3674,18.3876,18.2527,18.2594,235200.0
2006-08-18 09:50:00,27.05,27.15,26.9,27.05,219200.0,18.2527,18.3201,18.1514,18.2527,219200.0
2006-08-18 10:00:00,27.05,27.1,26.88,26.92,190200.0,18.2527,18.2864,18.1379,18.1649,190200.0
2006-08-18 10:10:00,26.92,26.95,26.88,26.91,128400.0,18.1649,18.1852,18.1379,18.1582,128400.0
2006-08-18 10:20:00,26.91,26.91,26.8,26.84,133400.0,18.1582,18.1582,18.084,18.1109,133400.0
2006-08-18 10:30:00,26.84,26.93,26.83,26.92,127200.0,18.1109,18.1717,18.1042,18.1649,127200.0
2006-08-18 10:40:00,26.93,27.02,26.88,26.89,183600.0,18.1717,18.2324,18.1379,18.1447,183600.0
2006-08-18 10:50:00,26.9,27.03,26.89,26.96,161000.0,18.1514,18.2392,18.1447,18.1919,161000.0
2006-08-18 11:00:00,26.96,27.07,26.96,27.05,116200.0,18.1919,18.2661,18.1919,18.2527,116200.0
2006-08-18 11:10:00,27.05,27.08,26.99,26.99,107400.0,18.2527,18.2729,18.2122,18.2122,107400.0
2006-08-18 11:20:00,26.99,27.02,26.93,27.02,82000.0,18.2122,18.2324,18.1717,18.2324,82000.0
2006-08-18 11:30:00,27.02,27.05,26.98,26.98,115400.0,18.2324,18.2527,18.2054,18.2054,115400.0
2006-08-18 11:40:00,26.98,26.99,26.94,26.96,64800.0,18.2054,18.2122,18.1784,18.1919,64800.0
2006-08-18 11:50:00,26.96,26.98,26.91,26.94,66800.0,18.1919,18.2054,18.1582,18.1784,66800.0
2006-08-18 12:00:00,26.93,27.0,26.93,26.96,73000.0,18.1717,18.2189,18.1717,18.1919,73000.0
2006-08-18 12:10:00,26.96,27.04,26.95,26.99,59400.0,18.1919,18.2459,18.1852,18.2122,59400.0
2006-08-18 12:20:00,26.98,27.05,26.97,27.04,43000.0,18.2054,18.2527,18.1987,18.2459,43000.0
2006-08-18 12:30:00,27.04,27.05,26.98,26.99,41400.0,18.2459,18.2527,18.2054,18.2122,41400.0
2006-08-18 12:40:00,26.98,27.06,26.97,27.04,43800.0,18.2054,18.2594,18.1987,18.2459,43800.0
2006-08-18 12:50:00,27.04,27.05,27.0,27.03,29400.0,18.2459,18.2527,18.2189,18.2392,29400.0
2006-08-18 13:00:00,27.03,27.11,27.03,27.09,40000.0,18.2392,18.2931,18.2392,18.2796,40000.0
2006-08-18 13:10:00,27.09,27.11,27.04,27.1,29600.0,18.2796,18.2931,18.2459,18.2864,29600.0
2006-08-18 13:20:00,27.11,27.14,27.03,27.06,58400.0,18.2931,18.3134,18.2392,18.2594,58400.0
2006-08-18 13:30:00,27.05,27.16,27.05,27.16,92200.0,18.2527,18.3269,18.2527,18.3269,92200.0
2006-08-18 13:40:00,27.17,27.18,27.08,27.1,65200.0,18.3336,18.3404,18.2729,18.2864,65200.0
2006-08-18 13:50:00,27.1,27.15,27.09,27.1,48200.0,18.2864,18.3201,18.2796,18.2864,48200.0
2006-08-18 14:00:00,27.11,27.15,27.09,27.13,77200.0,18.2931,18.3201,18.2796,18.3066,77200.0
2006-08-18 14:10:00,27.11,27.17,27.11,27.15,80800.0,18.2931,18.3336,18.2931,18.3201,80800.0
2006-08-18 14:20:00,27.14,27.2,27.14,27.2,67400.0,18.3134,18.3539,18.3134,18.3539,67400.0
2006-08-18 14:30:00,27.2,27.24,27.2,27.21,80400.0,18.3539,18.3809,18.3539,18.3606,80400.0
2006-08-18 14:40:00,27.21,27.24,27.19,27.2,105800.0,18.3606,18.3809,18.3471,18.3539,105800.0
2006-08-18 14:50:00,27.21,27.22,27.17,27.18,112400.0,18.3606,18.3674,18.3336,18.3404,112400.0
2006-08-18 15:00:00,27.18,27.19,27.11,27.13,160000.0,18.3404,18.3471,18.2931,18.3066,160000.0
2006-08-18 15:10:00,27.13,27.17,27.12,27.15,86800.0,18.3066,18.3336,18.2999,18.3201,86800.0
2006-08-18 15:20:00,27.16,27.17,27.14,27.17,73000.0,18.3269,18.3336,18.3134,18.3336,73000.0
2006-08-18 15:30:00,27.17,27.23,27.16,27.23,151400.0,18.3336,18.3741,18.3269,18.3741,151400.0
2006-08-18 15:40:00,27.22,27.24,27.19,27.21,183600.0,18.3674,18.3809,18.3471,18.3606,183600.0
2006-08-18 15:50:00,27.21,27.26,27.19,27.25,419400.0,18.3606,18.3944,18.3471,18.3876,419400.0
2006-08-21 09:30:00,27.58,27.66,27.55,27.66,340200.0,18.6103,18.6643,18.59,18.6643,340200.0
2006-08-21 09:40:00,27.66,27.7,27.55,27.66,324600.0,18.6643,18.6913,18.59,18.6643,324600.0
2006-08-21 09:50:00,27.66,27.84,27.66,27.69,220000.0,18.6643,18.7857,18.6643,18.6845,220000.0
2006-08-21 10:00:00,27.71,27.81,27.71,27.79,245200.0,18.698,18.7655,18.698,18.752,245200.0
2006-08-21 10:10:00,27.79,28.03,27.79,28.03,1476000.0,18.752,18.9139,18.752,18.9139,1476000.0
2006-08-21 10:20:00,28.02,28.2,27.98,27.98,545600.0,18.9072,19.0286,18.8802,18.8802,545600.0
2006-08-21 10:30:00,27.98,28.13,27.97,28.03,805000.0,18.8802,18.9814,18.8734,18.9139,805000.0
2006-08-21 10:40:00,28.03,28.12,28.03,28.08,128600.0,18.9139,18.9747,18.9139,18.9477,128600.0
2006-08-21 10:50:00,28.09,28.21,28.05,28.18,304000.0,18.9544,19.0354,18.9274,19.0151,304000.0
2006-08-21 11:00:00,28.18,28.21,28.1,28.18,171400.0,19.0151,19.0354,18.9612,19.0151,171400.0
2006-08-21 11:10:00,28.21,28.3,28.17,28.21,325600.0,19.0354,19.0961,19.0084,19.0354,325600.0
2006-08-21 11:20:00,28.22,28.27,28.2,28.21,149000.0,19.0421,19.0759,19.0286,19.0354,149000.0
2006-08-21 11:30:00,28.21,28.41,28.2,28.27,275400.0,19.0354,19.1703,19.0286,19.0759,275400.0
2006-08-21 11:40:00,28.28,28.38,28.13,28.22,250000.0,19.0826,19.1501,18.9814,19.0421,250000.0
2006-08-21 11:50:00,28.22,28.22,28.1,28.11,189800.0,19.0421,19.0421,18.9612,18.9679,189800.0
2006-08-21 12:00:00,28.11,28.35,28.11,28.25,177000.0,18.9679,19.1299,18.9679,19.0624,177000.0
2006-08-21 12:10:00,28.25,28.26,28.16,28.2,123600.0,19.0624,19.0691,19.0016,19.0286,123600.0
2006-08-21 12:20:00,28.2,28.2,28.1,28.18,142400.0,19.0286,19.0286,18.9612,19.0151,142400.0
2006-08-21 12:30:00,28.18,28.35,28.15,28.3,363800.0,19.0151,19.1299,18.9949,19.0961,363800.0
2006-08-21 12:40:00,28.3,28.49,28.3,28.48,379600.0,19.0961,19.2243,19.0961,19.2176,379600.0
2006-08-21 12:50:00,28.48,28.51,28.43,28.5,370600.0,19.2176,19.2378,19.1838,19.2311,370600.0
2006-08-21 13:00:00,28.5,28.7,28.49,28.67,397000.0,19.2311,19.366,19.2243,19.3458,397000.0
2006-08-21 13:10:00,28.66,28.67,28.39,28.4,260400.0,19.339,19.3458,19.1568,19.1636,260400.0
2006-08-21 13:20:00,28.4,28.54,28.4,28.5,156600.0,19.1636,19.2581,19.1636,19.2311,156600.0
2006-08-21 13:30:00,28.48,28.59,28.48,28.51,221400.0,19.2176,19.2918,19.2176,19.2378,221400.0
2006-08-21 13:40:00,28.51,28.61,28.5,28.57,213000.0,19.2378,19.3053,19.2311,19.2783,213000.0
2006-08-21 13:50:00,28.56,28.63,28.53,28.57,117000.0,19.2716,19.3188,19.2513,19.2783,117000.0
2006-08-21 14:00:00,28.57,28.64,28.48,28.59,137600.0,19.2783,19.3255,19.2176,19.2918,137600.0
2006-08-21 14:10:00,28.6,28.66,28.57,28.64,143200.0,19.2986,19.339,19.2783,19.3255,143200.0
2006-08-21 14:20:00,28.61,28.73,28.61,28.68,167200.0,19.3053,19.3863,19.3053,19.3525,167200.0
2006-08-21 14:30:00,28.67,28.74,28.64,28.71,161600.0,19.3458,19.393,19.3255,19.3728,161600.0
2006-08-21 14:40:00,28.7,28.7,28.65,28.68,145000.0,19.366,19.366,19.3323,19.3525,145000.0
2006-08-21 14:50:00,28.68,28.72,28.65,28.65,131200.0,19.3525,19.3795,19.3323,19.3323,131200.0
2006-08-21 15:00:00,28.65,28.66,28.58,28.63,172200.0,19.3323,19.339,19.2851,19.3188,172200.0
2006-08-21 15:10:00,28.63,28.67,28.5,28.61,147600.0,19.3188,19.3458,19.2311,19.3053,147600.0
2006-08-21 15:20:00,28.61,28.64,28.57,28.59,219000.0,19.3053,19.3255,19.2783,19.2918,219000.0
2006-08-21 15:30:00,28.59,28.61,28.5,28.54,189600.0,19.2918,19.3053,19.2311,19.2581,189600.0
2006-08-21 15:40:00,28.56,28.58,28.49,28.5,286600.0,19.2716,19.2851,19.2243,19.2311,286600.0
2006-08-21 15:50:00,28.52,28.61,28.5,28.58,567400.0,19.2446,19.3053,19.2311,19.2851,567400.0
2006-08-22 09:30:00,28.45,28.55,28.32,28.36,376600.0,19.1973,19.2648,19.1096,19.1366,376600.0
2006-08-22 09:40:00,28.35,28.55,28.2,28.4,497200.0,19.1299,19.2648,19.0286,19.1636,497200.0
2006-08-22 09:50:00,28.39,28.53,28.39,28.53,219600.0,19.1568,19.2513,19.1568,19.2513,219600.0
2006-08-22 10:00:00,28.53,28.57,28.4,28.43,328800.0,19.2513,19.2783,19.1636,19.1838,328800.0
2006-08-22 10:10:00,28.42,28.46,28.29,28.29,259200.0,19.1771,19.2041,19.0894,19.0894,259200.0
2006-08-22 10:20:00,28.29,28.39,28.28,28.36,274800.0,19.0894,19.1568,19.0826,19.1366,274800.0
2006-08-22 10:30:00,28.36,28.45,28.36,28.43,267400.0,19.1366,19.1973,19.1366,19.1838,267400.0
2006-08-22 10:40:00,28.43,28.44,28.33,28.35,113600.0,19.1838,19.1906,19.1164,19.1299,113600.0
2006-08-22 10:50:00,28.35,28.38,28.34,28.38,163600.0,19.1299,19.1501,19.1231,19.1501,163600.0
2006-08-22 11:00:00,28.37,28.37,28.31,28.34,101400.0,19.1434,19.1434,19.1029,19.1231,101400.0
2006-08-22 11:10:00,28.35,28.38,28.34,28.36,94600.0,19.1299,19.1501,19.1231,19.1366,94600.0
2006-08-22 11:20:00,28.37,28.4,28.36,28.38,138000.0,19.1434,19.1636,19.1366,19.1501,138000.0
2006-08-22 11:30:00,28.38,28.4,28.36,28.36,94600.0,19.1501,19.1636,19.1366,19.1366,94600.0
2006-08-22 11:40:00,28.36,28.39,28.31,28.39,101600.0,19.1366,19.1568,19.1029,19.1568,101600.0
2006-08-22 11:50:00,28.38,28.47,28.37,28.42,139600.0,19.1501,19.2108,19.1434,19.1771,139600.0
2006-08-22 12:00:00,28.41,28.42,28.35,28.35,73200.0,19.1703,19.1771,19.1299,19.1299,73200.0
2006-08-22 12:10:00,28.36,28.43,28.35,28.43,63200.0,19.1366,19.1838,19.1299,19.1838,63200.0
2006-08-22 12:20:00,28.43,28.5,28.41,28.47,131200.0,19.1838,19.2311,19.1703,19.2108,131200.0
2006-08-22 12:30:00,28.46,28.46,28.34,28.36,58200.0,19.2041,19.2041,19.1231,19.1366,58200.0
2006-08-22 12:40:00,28.37,28.48,28.36,28.46,87000.0,19.1434,19.2176,19.1366,19.2041,87000.0
2006-08-22 12:50:00,28.46,28.5,28.43,28.49,31000.0,19.2041,19.2311,19.1838,19.2243,31000.0
2006-08-22 13:00:00,28.5,28.5,28.36,28.36,85000.0,19.2311,19.2311,19.1366,19.1366,85000.0
2006-08-22 13:10:00,28.42,28.45,28.37,28.43,100600.0,19.1771,19.1973,19.1434,19.1838,100600.0
2006-08-22 13:20:00,28.43,28.45,28.3,28.35,115600.0,19.1838,19.1973,19.0961,19.1299,115600.0
2006-08-22 13:30:00,28.35,28.35,28.23,28.23,126600.0,19.1299,19.1299,19.0489,19.0489,126600.0
2006-08-22 13:40:00,28.23,28.27,28.15,28.18,252400.0,19.0489,19.0759,18.9949,19.0151,252400.0
2006-08-22 13:50:00,28.2,28.22,28.13,28.16,117000.0,19.0286,19.0421,18.9814,19.0016,117000.0
2006-08-22 14:00:00,28.14,28.17,28.09,28.13,159400.0,18.9882,19.0084,18.9544,18.9814,159400.0
2006-08-22 14:10:00,28.13,28.23,28.11,28.21,79600.0,18.9814,19.0489,18.9679,19.0354,79600.0
2006-08-22 14:20:00,28.21,28.22,28.13,28.22,63800.0,19.0354,19.0421,18.9814,19.0421,63800.0
2006-08-22 14:30:00,28.23,28.23,28.15,28.18,64000.0,19.0489,19.0489,18.9949,19.0151,64000.0
2006-08-22 14:40:00,28.18,28.22,28.15,28.17,92600.0,19.0151,19.0421,18.9949,19.0084,92600.0
2006-08-22 14:50:00,28.18,28.32,28.16,28.31,100200.0,19.0151,19.1096,19.0016,19.1029,100200.0
2006-08-22 15:00:00,28.32,28.35,28.3,28.33,111800.0,19.1096,19.1299,19.0961,19.1164,111800.0
2006-08-22 15:10:00,28.34,28.42,28.3,28.3,117400.0,19.1231,19.1771,19.0961,19.0961,117400.0
2006-08-22 15:20:00,28.31,28.35,28.25,28.27,103600.0,19.1029,19.1299,19.0624,19.0759,103600.0
2006-08-22 15:30:00,28.26,28.38,28.26,28.35,109200.0,19.0691,19.1501,19.0691,19.1299,109200.0
2006-08-22 15:40:00,28.35,28.4,28.32,28.38,182000.0,19.1299,19.1636,19.1096,19.1501,182000.0
2006-08-22 15:50:00,28.38,28.46,28.37,28.45,341600.0,19.1501,19.2041,19.1434,19.1973,341600.0
2006-08-23 09:30:00,28.57,28.75,28.54,28.67,326400.0,19.2783,19.3998,19.2581,19.3458,326400.0
2006-08-23 09:40:00,28.67,28.72,28.58,28.63,199000.0,19.3458,19.3795,19.2851,19.3188,199000.0
2006-08-23 09:50:00,28.63,28.85,28.61,28.77,257400.0,19.3188,19.4672,19.3053,19.4133,257400.0
2006-08-23 10:00:00,28.78,28.92,28.7,28.85,167200.0,19.42,19.5145,19.366,19.4672,167200.0
2006-08-23 10:10:00,28.84,28.84,28.68,28.73,131800.0,19.4605,19.4605,19.3525,19.3863,131800.0
2006-08-23 10:20:00,28.73,28.75,28.7,28.74,143200.0,19.3863,19.3998,19.366,19.393,143200.0
2006-08-23 10:30:00,28.74,28.82,28.72,28.77,221600.0,19.393,19.447,19.3795,19.4133,221600.0
2006-08-23 10:40:00,28.78,28.81,28.67,28.7,216200.0,19.42,19.4403,19.3458,19.366,216200.0
2006-08-23 10:50:00,28.7,28.71,28.35,28.44,224000.0,19.366,19.3728,19.1299,19.1906,224000.0
2006-08-23 11:00:00,28.45,28.5,28.36,28.4,136200.0,19.1973,19.2311,19.1366,19.1636,136200.0
2006-08-23 11:10:00,28.41,28.53,28.39,28.47,111000.0,19.1703,19.2513,19.1568,19.2108,111000.0
2006-08-23 11:20:00,28.48,28.58,28.48,28.53,142800.0,19.2176,19.2851,19.2176,19.2513,142800.0
2006-08-23 11:30:00,28.53,28.58,28.5,28.5,101800.0,19.2513,19.2851,19.2311,19.2311,101800.0
2006-08-23 11:40:00,28.5,28.61,28.48,28.55,126000.0,19.2311,19.3053,19.2176,19.2648,126000.0
2006-08-23 11:50:00,28.56,28.6,28.5,28.51,62000.0,19.2716,19.2986,19.2311,19.2378,62000.0
2006-08-23 12:00:00,28.51,28.58,28.49,28.54,63200.0,19.2378,19.2851,19.2243,19.2581,63200.0
2006-08-23 12:10:00,28.54,28.58,28.41,28.46,76000.0,19.2581,19.2851,19.1703,19.2041,76000.0
2006-08-23 12:20:00,28.44,28.55,28.43,28.53,105600.0,19.1906,19.2648,19.1838,19.2513,105600.0
2006-08-23 12:30:00,28.52,28.56,28.51,28.55,50400.0,19.2446,19.2716,19.2378,19.2648,50400.0
2006-08-23 12:40:00,28.55,28.56,28.5,28.51,74200.0,19.2648,19.2716,19.2311,19.2378,74200.0
2006-08-23 12:50:00,28.52,28.55,28.5,28.52,34000.0,19.2446,19.2648,19.2311,19.2446,34000.0
2006-08-23 13:00:00,28.52,28.53,28.42,28.44,85200.0,19.2446,19.2513,19.1771,19.1906,85200.0
2006-08-23 13:10:00,28.44,28.53,28.44,28.52,43400.0,19.1906,19.2513,19.1906,19.2446,43400.0
2006-08-23 13:20:00,28.53,28.55,28.47,28.51,56200.0,19.2513,19.2648,19.2108,19.2378,56200.0
2006-08-23 13:30:00,28.52,28.52,28.35,28.35,75800.0,19.2446,19.2446,19.1299,19.1299,75800.0
2006-08-23 13:40:00,28.35,28.4,28.31,28.39,98200.0,19.1299,19.1636,19.1029,19.1568,98200.0
2006-08-23 13:50:00,28.39,28.42,28.38,28.41,46600.0,19.1568,19.1771,19.1501,19.1703,46600.0
2006-08-23 14:00:00,28.41,28.43,28.37,28.38,41400.0,19.1703,19.1838,19.1434,19.1501,41400.0
2006-08-23 14:10:00,28.37,28.38,28.25,28.28,57200.0,19.1434,19.1501,19.0624,19.0826,57200.0
2006-08-23 14:20:00,28.27,28.31,28.26,28.3,39400.0,19.0759,19.1029,19.0691,19.0961,39400.0
2006-08-23 14:30:00,28.3,28.39,28.29,28.35,49000.0,19.0961,19.1568,19.0894,19.1299,49000.0
2006-08-23 14:40:00,28.35,28.36,28.25,28.31,38600.0,19.1299,19.1366,19.0624,19.1029,38600.0
2006-08-23 14:50:00,28.32,28.32,28.19,28.2,95000.0,19.1096,19.1096,19.0219,19.0286,95000.0
2006-08-23 15:00:00,28.22,28.35,28.22,28.23,113200.0,19.0421,19.1299,19.0421,19.0489,113200.0
2006-08-23 15:10:00,28.23,28.37,28.22,28.34,84800.0,19.0489,19.1434,19.0421,19.1231,84800.0
2006-08-23 15:20:00,28.34,28.34,28.24,28.26,69200.0,19.1231,19.1231,19.0556,19.0691,69200.0
2006-08-23 15:30:00,28.26,28.32,28.23,28.28,165000.0,19.0691,19.1096,19.0489,19.0826,165000.0
2006-08-23 15:40:00,28.3,28.37,28.23,28.26,85600.0,19.0961,19.1434,19.0489,19.0691,85600.0
2006-08-23 15:50:00,28.27,28.36,28.26,28.31,155400.0,19.0759,19.1366,19.0691,19.1029,155400.0
2006-08-24 09:30:00,28.49,28.64,28.41,28.64,187200.0,19.2243,19.3255,19.1703,19.3255,187200.0
2006-08-24 09:40:00,28.61,28.75,28.59,28.7,199400.0,19.3053,19.3998,19.2918,19.366,199400.0
2006-08-24 09:50:00,28.71,28.73,28.6,28.63,143600.0,19.3728,19.3863,19.2986,19.3188,143600.0
2006-08-24 10:00:00,28.63,28.63,28.48,28.58,137800.0,19.3188,19.3188,19.2176,19.2851,137800.0
2006-08-24 10:10:00,28.58,28.65,28.56,28.63,84600.0,19.2851,19.3323,19.2716,19.3188,84600.0
2006-08-24 10:20:00,28.63,28.63,28.5,28.57,91800.0,19.3188,19.3188,19.2311,19.2783,91800.0
2006-08-24 10:30:00,28.56,28.57,28.4,28.4,156600.0,19.2716,19.2783,19.1636,19.1636,156600.0
2006-08-24 10:40:00,28.39,28.43,28.29,28.29,171200.0,19.1568,19.1838,19.0894,19.0894,171200.0
2006-08-24 10:50:00,28.29,28.41,28.24,28.38,150400.0,19.0894,19.1703,19.0556,19.1501,150400.0
2006-08-24 11:00:00,28.38,28.41,28.35,28.35,76200.0,19.1501,19.1703,19.1299,19.1299,76200.0
2006-08-24 11:10:00,28.35,28.4,28.25,28.27,70400.0,19.1299,19.1636,19.0624,19.0759,70400.0
2006-08-24 11:20:00,28.27,28.28,28.21,28.22,84600.0,19.0759,19.0826,19.0354,19.0421,84600.0
2006-08-24 11:30:00,28.22,28.3,28.2,28.28,84200.0,19.0421,19.0961,19.0286,19.0826,84200.0
2006-08-24 11:40:00,28.29,28.34,28.24,28.24,68400.0,19.0894,19.1231,19.0556,19.0556,68400.0
2006-08-24 11:50:00,28.23,28.27,28.22,28.25,52600.0,19.0489,19.0759,19.0421,19.0624,52600.0
2006-08-24 12:00:00,28.24,28.26,28.2,28.2,93800.0,19.0556,19.0691,19.0286,19.0286,93800.0
2006-08-24 12:10:00,28.21,28.29,28.2,28.26,96000.0,19.0354,19.0894,19.0286,19.0691,96000.0
2006-08-24 12:20:00,28.25,28.3,28.11,28.16,94800.0,19.0624,19.0961,18.9679,19.0016,94800.0
2006-08-24 12:30:00,28.16,28.16,28.07,28.15,131800.0,19.0016,19.0016,18.9409,18.9949,131800.0
2006-08-24 12:40:00,28.16,28.2,28.03,28.04,118200.0,19.0016,19.0286,18.9139,18.9207,118200.0
2006-08-24 12:50:00,28.05,28.1,28.01,28.09,72200.0,18.9274,18.9612,18.9004,18.9544,72200.0
2006-08-24 13:00:00,28.1,28.1,28.01,28.05,45000.0,18.9612,18.9612,18.9004,18.9274,45000.0
2006-08-24 13:10:00,28.05,28.13,28.04,28.09,46800.0,18.9274,18.9814,18.9207,18.9544,46800.0
2006-08-24 13:20:00,28.08,28.19,28.08,28.18,115800.0,18.9477,19.0219,18.9477,19.0151,115800.0
2006-08-24 13:30:00,28.19,28.27,28.18,28.2,81200.0,19.0219,19.0759,19.0151,19.0286,81200.0
2006-08-24 13:40:00,28.21,28.21,28.16,28.2,38200.0,19.0354,19.0354,19.0016,19.0286,38200.0
2006-08-24 13:50:00,28.2,28.24,28.18,28.21,50800.0,19.0286,19.0556,19.0151,19.0354,50800.0
2006-08-24 14:00:00,28.22,28.28,28.21,28.27,113400.0,19.0421,19.0826,19.0354,19.0759,113400.0
2006-08-24 14:10:00,28.28,28.36,28.27,28.28,143600.0,19.0826,19.1366,19.0759,19.0826,143600.0
2006-08-24 14:20:00,28.28,28.33,28.25,28.28,112000.0,19.0826,19.1164,19.0624,19.0826,112000.0
2006-08-24 14:30:00,28.27,28.35,28.25,28.34,36200.0,19.0759,19.1299,19.0624,19.1231,36200.0
2006-08-24 14:40:00,28.34,28.35,28.28,28.33,39800.0,19.1231,19.1299,19.0826,19.1164,39800.0
2006-08-24 14:50:00,28.32,28.35,28.25,28.34,43400.0,19.1096,19.1299,19.0624,19.1231,43400.0
2006-08-24 15:00:00,28.35,28.38,28.3,28.36,71800.0,19.1299,19.1501,19.0961,19.1366,71800.0
2006-08-24 15:10:00,28.36,28.36,28.24,28.25,74400.0,19.1366,19.1366,19.0556,19.0624,74400.0
2006-08-24 15:20:00,28.25,28.33,28.23,28.33,72200.0,19.0624,19.1164,19.0489,19.1164,72200.0
2006-08-24 15:30:00,28.33,28.36,28.25,28.32,82000.0,19.1164,19.1366,19.0624,19.1096,82000.0
2006-08-24 15:40:00,28.32,28.34,28.28,28.33,141000.0,19.1096,19.1231,19.0826,19.1164,141000.0
2006-08-24 15:50:00,28.33,28.35,28.26,28.31,185600.0,19.1164,19.1299,19.0691,19.1029,185600.0
2006-08-25 09:30:00,28.45,28.65,28.45,28.65,212800.0,19.1973,19.3323,19.1973,19.3323,212800.0
2006-08-25 09:40:00,28.65,28.66,28.56,28.63,219000.0,19.3323,19.339,19.2716,19.3188,219000.0
2006-08-25 09:50:00,28.63,28.75,28.61,28.68,171600.0,19.3188,19.3998,19.3053,19.3525,171600.0
2006-08-25 10:00:00,28.68,28.8,28.63,28.75,190000.0,19.3525,19.4335,19.3188,19.3998,190000.0
2006-08-25 10:10:00,28.74,28.83,28.66,28.69,502800.0,19.393,19.4537,19.339,19.3593,502800.0
2006-08-25 10:20:00,28.69,28.74,28.68,28.74,190200.0,19.3593,19.393,19.3525,19.393,190200.0
2006-08-25 10:30:00,28.74,28.86,28.74,28.84,164000.0,19.393,19.474,19.393,19.4605,164000.0
2006-08-25 10:40:00,28.83,28.85,28.78,28.81,161400.0,19.4537,19.4672,19.42,19.4403,161400.0
2006-08-25 10:50:00,28.83,28.9,28.83,28.86,180600.0,19.4537,19.501,19.4537,19.474,180600.0
2006-08-25 11:00:00,28.86,28.88,28.76,28.8,170200.0,19.474,19.4875,19.4065,19.4335,170200.0
2006-08-25 11:10:00,28.8,28.83,28.75,28.78,70600.0,19.4335,19.4537,19.3998,19.42,70600.0
2006-08-25 11:20:00,28.78,28.85,28.78,28.85,105000.0,19.42,19.4672,19.42,19.4672,105000.0
2006-08-25 11:30:00,28.82,28.82,28.73,28.74,79200.0,19.447,19.447,19.3863,19.393,79200.0
2006-08-25 11:40:00,28.73,28.78,28.71,28.77,49600.0,19.3863,19.42,19.3728,19.4133,49600.0
2006-08-25 11:50:00,28.77,28.86,28.77,28.81,95600.0,19.4133,19.474,19.4133,19.4403,95600.0
2006-08-25 12:00:00,28.82,28.84,28.78,28.84,88400.0,19.447,19.4605,19.42,19.4605,88400.0
2006-08-25 12:10:00,28.81,28.83,28.78,28.78,54800.0,19.4403,19.4537,19.42,19.42,54800.0
2006-08-25 12:20:00,28.79,28.8,28.77,28.78,61000.0,19.4268,19.4335,19.4133,19.42,61000.0
2006-08-25 12:30:00,28.78,28.81,28.74,28.74,58600.0,19.42,19.4403,19.393,19.393,58600.0
2006-08-25 12:40:00,28.74,28.78,28.73,28.77,51600.0,19.393,19.42,19.3863,19.4133,51600.0
2006-08-25 12:50:00,28.76,28.78,28.73,28.76,43600.0,19.4065,19.42,19.3863,19.4065,43600.0
2006-08-25 13:00:00,28.77,28.79,28.74,28.79,37600.0,19.4133,19.4268,19.393,19.4268,37600.0
2006-08-25 13:10:00,28.79,28.83,28.76,28.79,50600.0,19.4268,19.4537,19.4065,19.4268,50600.0
2006-08-25 13:20:00,28.78,28.81,28.75,28.78,95000.0,19.42,19.4403,19.3998,19.42,95000.0
2006-08-25 13:30:00,28.79,28.81,28.75,28.77,93800.0,19.4268,19.4403,19.3998,19.4133,93800.0
2006-08-25 13:40:00,28.77,28.79,28.75,28.77,17800.0,19.4133,19.4268,19.3998,19.4133,17800.0
2006-08-25 13:50:00,28.77,28.79,28.75,28.75,31600.0,19.4133,19.4268,19.3998,19.3998,31600.0
2006-08-25 14:00:00,28.75,28.79,28.75,28.75,25400.0,19.3998,19.4268,19.3998,19.3998,25400.0
2006-08-25 14:10:00,28.77,28.78,28.72,28.73,32800.0,19.4133,19.42,19.3795,19.3863,32800.0
2006-08-25 14:20:00,28.74,28.81,28.73,28.8,34800.0,19.393,19.4403,19.3863,19.4335,34800.0
2006-08-25 14:30:00,28.8,28.83,28.78,28.81,66200.0,19.4335,19.4537,19.42,19.4403,66200.0
2006-08-25 14:40:00,28.81,28.82,28.75,28.79,52800.0,19.4403,19.447,19.3998,19.4268,52800.0
2006-08-25 14:50:00,28.78,28.78,28.73,28.76,38200.0,19.42,19.42,19.3863,19.4065,38200.0
2006-08-25 15:00:00,28.78,28.84,28.78,28.79,72800.0,19.42,19.4605,19.42,19.4268,72800.0
2006-08-25 15:10:00,28.78,28.79,28.75,28.79,46800.0,19.42,19.4268,19.3998,19.4268,46800.0
2006-08-25 15:20:00,28.79,28.83,28.76,28.76,117800.0,19.4268,19.4537,19.4065,19.4065,117800.0
2006-08-25 15:30:00,28.77,28.8,28.75,28.79,82000.0,19.4133,19.4335,19.3998,19.4268,82000.0
2006-08-25 15:40:00,28.79,28.79,28.73,28.75,105600.0,19.4268,19.4268,19.3863,19.3998,105600.0
2006-08-25 15:50:00,28.75,28.75,28.65,28.71,208400.0,19.3998,19.3998,19.3323,19.3728,208400.0
2006-08-28 09:30:00,28.47,28.65,28.38,28.38,163400.0,19.2108,19.3323,19.1501,19.1501,163400.0
2006-08-28 09:40:00,28.41,28.42,28.18,28.24,253200.0,19.1703,19.1771,19.0151,19.0556,253200.0
2006-08-28 09:50:00,28.24,28.56,28.24,28.43,165600.0,19.0556,19.2716,19.0556,19.1838,165600.0
2006-08-28 10:00:00,28.43,28.6,28.38,28.55,169400.0,19.1838,19.2986,19.1501,19.2648,169400.0
2006-08-28 10:10:00,28.55,28.61,28.51,28.55,110000.0,19.2648,19.3053,19.2378,19.2648,110000.0
2006-08-28 10:20:00,28.56,28.6,28.55,28.57,92600.0,19.2716,19.2986,19.2648,19.2783,92600.0
2006-08-28 10:30:00,28.57,28.57,28.42,28.43,148800.0,19.2783,19.2783,19.1771,19.1838,148800.0
2006-08-28 10:40:00,28.42,28.46,28.36,28.39,106400.0,19.1771,19.2041,19.1366,19.1568,106400.0
2006-08-28 10:50:00,28.41,28.41,28.34,28.37,61400.0,19.1703,19.1703,19.1231,19.1434,61400.0
2006-08-28 11:00:00,28.37,28.48,28.37,28.43,134600.0,19.1434,19.2176,19.1434,19.1838,134600.0
2006-08-28 11:10:00,28.43,28.52,28.43,28.5,73400.0,19.1838,19.2446,19.1838,19.2311,73400.0
2006-08-28 11:20:00,28.47,28.48,28.37,28.4,47800.0,19.2108,19.2176,19.1434,19.1636,47800.0
2006-08-28 11:30:00,28.39,28.39,28.3,28.33,48200.0,19.1568,19.1568,19.0961,19.1164,48200.0
2006-08-28 11:40:00,28.33,28.38,28.3,28.36,74800.0,19.1164,19.1501,19.0961,19.1366,74800.0
2006-08-28 11:50:00,28.37,28.41,28.33,28.35,63000.0,19.1434,19.1703,19.1164,19.1299,63000.0
2006-08-28 12:00:00,28.34,28.39,28.33,28.36,60800.0,19.1231,19.1568,19.1164,19.1366,60800.0
2006-08-28 12:10:00,28.36,28.43,28.36,28.41,66400.0,19.1366,19.1838,19.1366,19.1703,66400.0
2006-08-28 12:20:00,28.41,28.41,28.35,28.36,149400.0,19.1703,19.1703,19.1299,19.1366,149400.0
2006-08-28 12:30:00,28.38,28.4,28.32,28.35,78600.0,19.1501,19.1636,19.1096,19.1299,78600.0
2006-08-28 12:40:00,28.34,28.37,28.33,28.34,61800.0,19.1231,19.1434,19.1164,19.1231,61800.0
2006-08-28 12:50:00,28.34,28.35,28.33,28.35,33400.0,19.1231,19.1299,19.1164,19.1299,33400.0
2006-08-28 13:00:00,28.35,28.35,28.31,28.33,82400.0,19.1299,19.1299,19.1029,19.1164,82400.0
2006-08-28 13:10:00,28.33,28.33,28.25,28.26,66800.0,19.1164,19.1164,19.0624,19.0691,66800.0
2006-08-28 13:20:00,28.25,28.26,28.23,28.24,49200.0,19.0624,19.0691,19.0489,19.0556,49200.0
2006-08-28 13:30:00,28.25,28.25,28.19,28.21,80800.0,19.0624,19.0624,19.0219,19.0354,80800.0
2006-08-28 13:40:00,28.22,28.25,28.18,28.24,35200.0,19.0421,19.0624,19.0151,19.0556,35200.0
2006-08-28 13:50:00,28.24,28.32,28.23,28.27,68000.0,19.0556,19.1096,19.0489,19.0759,68000.0
2006-08-28 14:00:00,28.27,28.32,28.21,28.24,40600.0,19.0759,19.1096,19.0354,19.0556,40600.0
2006-08-28 14:10:00,28.24,28.36,28.23,28.24,53000.0,19.0556,19.1366,19.0489,19.0556,53000.0
2006-08-28 14:20:00,28.23,28.29,28.22,28.25,35000.0,19.0489,19.0894,19.0421,19.0624,35000.0
2006-08-28 14:30:00,28.25,28.27,28.21,28.23,20600.0,19.0624,19.0759,19.0354,19.0489,20600.0
2006-08-28 14:40:00,28.23,28.24,28.21,28.21,18200.0,19.0489,19.0556,19.0354,19.0354,18200.0
2006-08-28 14:50:00,28.21,28.31,28.2,28.26,49400.0,19.0354,19.1029,19.0286,19.0691,49400.0
2006-08-28 15:00:00,28.27,28.29,28.24,28.27,42800.0,19.0759,19.0894,19.0556,19.0759,42800.0
2006-08-28 15:10:00,28.27,28.28,28.21,28.24,36400.0,19.0759,19.0826,19.0354,19.0556,36400.0
2006-08-28 15:20:00,28.24,28.29,28.23,28.28,57200.0,19.0556,19.0894,19.0489,19.0826,57200.0
2006-08-28 15:30:00,28.28,28.33,28.25,28.27,107000.0,19.0826,19.1164,19.0624,19.0759,107000.0
2006-08-28 15:40:00,28.28,28.31,28.24,28.29,117400.0,19.0826,19.1029,19.0556,19.0894,117400.0
2006-08-28 15:50:00,28.29,28.31,28.25,28.28,199200.0,19.0894,19.1029,19.0624,19.0826,199200.0
2006-08-29 09:30:00,28.28,28.3,28.06,28.12,244200.0,19.0826,19.0961,18.9342,18.9747,244200.0
2006-08-29 09:40:00,28.12,28.23,28.09,28.17,139400.0,18.9747,19.0489,18.9544,19.0084,139400.0
2006-08-29 09:50:00,28.17,28.29,28.15,28.23,140600.0,19.0084,19.0894,18.9949,19.0489,140600.0
2006-08-29 10:00:00,28.23,28.27,28.13,28.17,100800.0,19.0489,19.0759,18.9814,19.0084,100800.0
2006-08-29 10:10:00,28.17,28.22,28.1,28.1,154600.0,19.0084,19.0421,18.9612,18.9612,154600.0
2006-08-29 10:20:00,28.09,28.1,27.93,28.02,271800.0,18.9544,18.9612,18.8465,18.9072,271800.0
2006-08-29 10:30:00,28.0,28.05,27.88,27.89,132800.0,18.8937,18.9274,18.8127,18.8195,132800.0
2006-08-29 10:40:00,27.89,28.0,27.89,27.94,128000.0,18.8195,18.8937,18.8195,18.8532,128000.0
2006-08-29 10:50:00,27.95,27.99,27.85,27.95,155000.0,18.8599,18.8869,18.7925,18.8599,155000.0
2006-08-29 11:00:00,27.95,28.0,27.93,27.96,136400.0,18.8599,18.8937,18.8465,18.8667,136400.0
2006-08-29 11:10:00,27.95,28.05,27.93,28.03,69600.0,18.8599,18.9274,18.8465,18.9139,69600.0
2006-08-29 11:20:00,28.03,28.06,27.96,27.99,49600.0,18.9139,18.9342,18.8667,18.8869,49600.0
2006-08-29 11:30:00,27.99,28.0,27.91,27.93,52600.0,18.8869,18.8937,18.833,18.8465,52600.0
2006-08-29 11:40:00,27.91,27.98,27.82,27.95,128600.0,18.833,18.8802,18.7722,18.8599,128600.0
2006-08-29 11:50:00,27.97,27.99,27.93,27.96,35600.0,18.8734,18.8869,18.8465,18.8667,35600.0
2006-08-29 12:00:00,27.96,27.98,27.93,27.95,36400.0,18.8667,18.8802,18.8465,18.8599,36400.0
2006-08-29 12:10:00,27.93,27.99,27.92,27.95,30200.0,18.8465,18.8869,18.8397,18.8599,30200.0
2006-08-29 12:20:00,27.96,27.99,27.93,27.93,24600.0,18.8667,18.8869,18.8465,18.8465,24600.0
2006-08-29 12:30:00,27.93,27.94,27.91,27.93,32400.0,18.8465,18.8532,18.833,18.8465,32400.0
2006-08-29 12:40:00,27.93,27.98,27.92,27.92,29600.0,18.8465,18.8802,18.8397,18.8397,29600.0
2006-08-29 12:50:00,27.93,27.95,27.92,27.93,32800.0,18.8465,18.8599,18.8397,18.8465,32800.0
2006-08-29 13:00:00,27.93,27.96,27.92,27.93,39000.0,18.8465,18.8667,18.8397,18.8465,39000.0
2006-08-29 13:10:00,27.93,27.99,27.92,27.95,60000.0,18.8465,18.8869,18.8397,18.8599,60000.0
2006-08-29 13:20:00,27.96,27.98,27.93,27.98,31800.0,18.8667,18.8802,18.8465,18.8802,31800.0
2006-08-29 13:30:00,27.98,27.98,27.93,27.98,37200.0,18.8802,18.8802,18.8465,18.8802,37200.0
2006-08-29 13:40:00,27.98,28.0,27.94,27.97,72400.0,18.8802,18.8937,18.8532,18.8734,72400.0
2006-08-29 13:50:00,27.96,27.98,27.93,27.95,55200.0,18.8667,18.8802,18.8465,18.8599,55200.0
2006-08-29 14:00:00,27.95,28.09,27.88,28.08,181200.0,18.8599,18.9544,18.8127,18.9477,181200.0
2006-08-29 14:10:00,28.08,28.26,28.05,28.22,166800.0,18.9477,19.0691,18.9274,19.0421,166800.0
2006-08-29 14:20:00,28.21,28.26,28.11,28.22,118600.0,19.0354,19.0691,18.9679,19.0421,118600.0
2006-08-29 14:30:00,28.22,28.35,28.21,28.35,113400.0,19.0421,19.1299,19.0354,19.1299,113400.0
2006-08-29 14:40:00,28.35,28.39,28.25,28.34,89400.0,19.1299,19.1568,19.0624,19.1231,89400.0
2006-08-29 14:50:00,28.34,28.39,28.25,28.33,84600.0,19.1231,19.1568,19.0624,19.1164,84600.0
2006-08-29 15:00:00,28.32,28.37,28.28,28.32,62200.0,19.1096,19.1434,19.0826,19.1096,62200.0
2006-08-29 15:10:00,28.33,28.33,28.25,28.32,73400.0,19.1164,19.1164,19.0624,19.1096,73400.0
2006-08-29 15:20:00,28.32,28.43,28.31,28.4,142200.0,19.1096,19.1838,19.1029,19.1636,142200.0
2006-08-29 15:30:00,28.4,28.47,28.4,28.45,139800.0,19.1636,19.2108,19.1636,19.1973,139800.0
2006-08-29 15:40:00,28.45,28.49,28.42,28.46,98000.0,19.1973,19.2243,19.1771,19.2041,98000.0
2006-08-29 15:50:00,28.46,28.51,28.46,28.5,458200.0,19.2041,19.2378,19.2041,19.2311,458200.0
2006-08-30 09:30:00,28.72,28.81,28.69,28.74,201800.0,19.3795,19.4403,19.3593,19.393,201800.0
2006-08-30 09:40:00,28.73,28.75,28.54,28.61,264800.0,19.3863,19.3998,19.2581,19.3053,264800.0
2006-08-30 09:50:00,28.59,28.66,28.49,28.63,238800.0,19.2918,19.339,19.2243,19.3188,238800.0
2006-08-30 10:00:00,28.65,28.75,28.6,28.75,155200.0,19.3323,19.3998,19.2986,19.3998,155200.0
2006-08-30 10:10:00,28.73,28.89,28.72,28.84,255200.0,19.3863,19.4942,19.3795,19.4605,255200.0
2006-08-30 10:20:00,28.82,28.86,28.79,28.8,127800.0,19.447,19.474,19.4268,19.4335,127800.0
2006-08-30 10:30:00,28.8,28.8,28.66,28.74,187800.0,19.4335,19.4335,19.339,19.393,187800.0
2006-08-30 10:40:00,28.75,28.77,28.7,28.72,109600.0,19.3998,19.4133,19.366,19.3795,109600.0
2006-08-30 10:50:00,28.71,28.74,28.68,28.69,79600.0,19.3728,19.393,19.3525,19.3593,79600.0
2006-08-30 11:00:00,28.68,28.73,28.67,28.73,152000.0,19.3525,19.3863,19.3458,19.3863,152000.0
2006-08-30 11:10:00,28.73,28.8,28.7,28.79,104200.0,19.3863,19.4335,19.366,19.4268,104200.0
2006-08-30 11:20:00,28.79,28.86,28.77,28.84,97200.0,19.4268,19.474,19.4133,19.4605,97200.0
2006-08-30 11:30:00,28.82,28.83,28.74,28.75,89600.0,19.447,19.4537,19.393,19.3998,89600.0
2006-08-30 11:40:00,28.74,28.75,28.65,28.65,56200.0,19.393,19.3998,19.3323,19.3323,56200.0
2006-08-30 11:50:00,28.65,28.69,28.63,28.67,49400.0,19.3323,19.3593,19.3188,19.3458,49400.0
2006-08-30 12:00:00,28.68,28.69,28.59,28.6,58600.0,19.3525,19.3593,19.2918,19.2986,58600.0
2006-08-30 12:10:00,28.6,28.6,28.49,28.55,75600.0,19.2986,19.2986,19.2243,19.2648,75600.0
2006-08-30 12:20:00,28.55,28.55,28.43,28.51,95200.0,19.2648,19.2648,19.1838,19.2378,95200.0
2006-08-30 12:30:00,28.51,28.6,28.5,28.58,62600.0,19.2378,19.2986,19.2311,19.2851,62600.0
2006-08-30 12:40:00,28.57,28.58,28.48,28.51,81200.0,19.2783,19.2851,19.2176,19.2378,81200.0
2006-08-30 12:50:00,28.5,28.5,28.43,28.47,98200.0,19.2311,19.2311,19.1838,19.2108,98200.0
2006-08-30 13:00:00,28.49,28.49,28.33,28.36,81800.0,19.2243,19.2243,19.1164,19.1366,81800.0
2006-08-30 13:10:00,28.35,28.4,28.31,28.4,87400.0,19.1299,19.1636,19.1029,19.1636,87400.0
2006-08-30 13:20:00,28.4,28.46,28.38,28.42,72200.0,19.1636,19.2041,19.1501,19.1771,72200.0
2006-08-30 13:30:00,28.41,28.6,28.41,28.59,115000.0,19.1703,19.2986,19.1703,19.2918,115000.0
2006-08-30 13:40:00,28.6,28.61,28.55,28.57,63600.0,19.2986,19.3053,19.2648,19.2783,63600.0
2006-08-30 13:50:00,28.58,28.58,28.55,28.56,46000.0,19.2851,19.2851,19.2648,19.2716,46000.0
2006-08-30 14:00:00,28.55,28.61,28.5,28.61,92600.0,19.2648,19.3053,19.2311,19.3053,92600.0
2006-08-30 14:10:00,28.61,28.7,28.6,28.63,184200.0,19.3053,19.366,19.2986,19.3188,184200.0
2006-08-30 14:20:00,28.64,28.69,28.55,28.57,79400.0,19.3255,19.3593,19.2648,19.2783,79400.0
2006-08-30 14:30:00,28.55,28.57,28.46,28.5,53400.0,19.2648,19.2783,19.2041,19.2311,53400.0
2006-08-30 14:40:00,28.5,28.54,28.4,28.54,108000.0,19.2311,19.2581,19.1636,19.2581,108000.0
2006-08-30 14:50:00,28.55,28.55,28.45,28.5,57600.0,19.2648,19.2648,19.1973,19.2311,57600.0
2006-08-30 15:00:00,28.5,28.58,28.48,28.53,60000.0,19.2311,19.2851,19.2176,19.2513,60000.0
2006-08-30 15:10:00,28.52,28.6,28.48,28.56,116400.0,19.2446,19.2986,19.2176,19.2716,116400.0
2006-08-30 15:20:00,28.56,28.63,28.49,28.53,181800.0,19.2716,19.3188,19.2243,19.2513,181800.0
2006-08-30 15:30:00,28.54,28.58,28.52,28.57,86200.0,19.2581,19.2851,19.2446,19.2783,86200.0
2006-08-30 15:40:00,28.57,28.59,28.53,28.56,104400.0,19.2783,19.2918,19.2513,19.2716,104400.0
2006-08-30 15:50:00,28.56,28.57,28.5,28.53,155600.0,19.2716,19.2783,19.2311,19.2513,155600.0
2006-08-31 09:30:00,28.99,29.09,28.95,29.09,302200.0,19.5617,19.6292,19.5347,19.6292,302200.0
2006-08-31 09:40:00,29.1,29.25,29.04,29.23,233400.0,19.6359,19.7372,19.5955,19.7237,233400.0
2006-08-31 09:50:00,29.22,29.29,29.21,29.24,238000.0,19.7169,19.7641,19.7102,19.7304,238000.0
2006-08-31 10:00:00,29.25,29.4,29.24,29.32,297400.0,19.7372,19.8384,19.7304,19.7844,297400.0
2006-08-31 10:10:00,29.32,29.35,29.22,29.23,261200.0,19.7844,19.8046,19.7169,19.7237,261200.0
2006-08-31 10:20:00,29.23,29.27,29.2,29.24,173600.0,19.7237,19.7506,19.7034,19.7304,173600.0
2006-08-31 10:30:00,29.23,29.25,29.04,29.05,246000.0,19.7237,19.7372,19.5955,19.6022,246000.0
2006-08-31 10:40:00,29.05,29.11,29.03,29.1,111800.0,19.6022,19.6427,19.5887,19.6359,111800.0
2006-08-31 10:50:00,29.1,29.15,29.06,29.06,101600.0,19.6359,19.6697,19.6089,19.6089,101600.0
2006-08-31 11:00:00,29.06,29.15,29.05,29.11,72000.0,19.6089,19.6697,19.6022,19.6427,72000.0
2006-08-31 11:10:00,29.11,29.13,29.06,29.09,54000.0,19.6427,19.6562,19.6089,19.6292,54000.0
2006-08-31 11:20:00,29.08,29.11,29.05,29.06,64800.0,19.6224,19.6427,19.6022,19.6089,64800.0
2006-08-31 11:30:00,29.06,29.11,29.06,29.08,49400.0,19.6089,19.6427,19.6089,19.6224,49400.0
2006-08-31 11:40:00,29.08,29.18,29.06,29.18,90800.0,19.6224,19.6899,19.6089,19.6899,90800.0
2006-08-31 11:50:00,29.18,29.21,29.13,29.14,68000.0,19.6899,19.7102,19.6562,19.6629,68000.0
2006-08-31 12:00:00,29.15,29.19,29.14,29.18,64600.0,19.6697,19.6967,19.6629,19.6899,64600.0
2006-08-31 12:10:00,29.19,29.24,29.14,29.14,97400.0,19.6967,19.7304,19.6629,19.6629,97400.0
2006-08-31 12:20:00,29.14,29.14,29.08,29.1,63600.0,19.6629,19.6629,19.6224,19.6359,63600.0
2006-08-31 12:30:00,29.1,29.1,29.06,29.08,66400.0,19.6359,19.6359,19.6089,19.6224,66400.0
2006-08-31 12:40:00,29.08,29.11,29.05,29.06,59600.0,19.6224,19.6427,19.6022,19.6089,59600.0
2006-08-31 12:50:00,29.07,29.13,29.05,29.09,84200.0,19.6157,19.6562,19.6022,19.6292,84200.0
2006-08-31 13:00:00,29.09,29.12,29.07,29.09,49000.0,19.6292,19.6494,19.6157,19.6292,49000.0
2006-08-31 13:10:00,29.09,29.14,29.05,29.14,34800.0,19.6292,19.6629,19.6022,19.6629,34800.0
2006-08-31 13:20:00,29.14,29.14,29.08,29.13,50800.0,19.6629,19.6629,19.6224,19.6562,50800.0
2006-08-31 13:30:00,29.11,29.13,29.07,29.09,49400.0,19.6427,19.6562,19.6157,19.6292,49400.0
2006-08-31 13:40:00,29.08,29.09,29.04,29.08,96800.0,19.6224,19.6292,19.5955,19.6224,96800.0
2006-08-31 13:50:00,29.08,29.08,29.01,29.01,43200.0,19.6224,19.6224,19.5752,19.5752,43200.0
2006-08-31 14:00:00,29.01,29.11,28.98,29.11,83600.0,19.5752,19.6427,19.555,19.6427,83600.0
2006-08-31 14:10:00,29.1,29.12,29.06,29.11,59200.0,19.6359,19.6494,19.6089,19.6427,59200.0
2006-08-31 14:20:00,29.11,29.14,29.08,29.09,60600.0,19.6427,19.6629,19.6224,19.6292,60600.0
2006-08-31 14:30:00,29.08,29.12,29.05,29.08,61600.0,19.6224,19.6494,19.6022,19.6224,61600.0
2006-08-31 14:40:00,29.08,29.13,29.07,29.13,71600.0,19.6224,19.6562,19.6157,19.6562,71600.0
2006-08-31 14:50:00,29.13,29.17,29.12,29.17,130000.0,19.6562,19.6832,19.6494,19.6832,130000.0
2006-08-31 15:00:00,29.16,29.23,29.15,29.15,126600.0,19.6764,19.7237,19.6697,19.6697,126600.0
2006-08-31 15:10:00,29.15,29.21,29.15,29.18,94400.0,19.6697,19.7102,19.6697,19.6899,94400.0
2006-08-31 15:20:00,29.18,29.19,29.14,29.18,143400.0,19.6899,19.6967,19.6629,19.6899,143400.0
2006-08-31 15:30:00,29.18,29.2,29.11,29.15,94200.0,19.6899,19.7034,19.6427,19.6697,94200.0
2006-08-31 15:40:00,29.14,29.18,29.08,29.11,190600.0,19.6629,19.6899,19.6224,19.6427,190600.0
2006-08-31 15:50:00,29.11,29.13,29.07,29.11,297400.0,19.6427,19.6562,19.6157,19.6427,297400.0
2006-09-01 09:30:00,29.17,29.22,28.76,28.9,247800.0,19.6832,19.7169,19.4065,19.501,247800.0
2006-09-01 09:40:00,28.9,28.93,28.71,28.8,257000.0,19.501,19.5212,19.3728,19.4335,257000.0
2006-09-01 09:50:00,28.84,29.0,28.8,28.98,206200.0,19.4605,19.5685,19.4335,19.555,206200.0
2006-09-01 10:00:00,28.98,29.07,28.89,29.0,115400.0,19.555,19.6157,19.4942,19.5685,115400.0
2006-09-01 10:10:00,29.0,29.0,28.86,28.95,79000.0,19.5685,19.5685,19.474,19.5347,79000.0
2006-09-01 10:20:00,28.95,28.99,28.9,28.99,68800.0,19.5347,19.5617,19.501,19.5617,68800.0
2006-09-01 10:30:00,28.99,29.1,28.99,29.09,109400.0,19.5617,19.6359,19.5617,19.6292,109400.0
2006-09-01 10:40:00,29.09,29.25,29.08,29.25,128200.0,19.6292,19.7372,19.6224,19.7372,128200.0
2006-09-01 10:50:00,29.25,29.4,29.25,29.32,176400.0,19.7372,19.8384,19.7372,19.7844,176400.0
2006-09-01 11:00:00,29.34,29.43,29.27,29.32,181000.0,19.7979,19.8586,19.7506,19.7844,181000.0
2006-09-01 11:10:00,29.31,29.39,29.28,29.35,106400.0,19.7776,19.8316,19.7574,19.8046,106400.0
2006-09-01 11:20:00,29.34,29.36,29.27,29.3,76800.0,19.7979,19.8114,19.7506,19.7709,76800.0
2006-09-01 11:30:00,29.3,29.41,29.27,29.41,95000.0,19.7709,19.8451,19.7506,19.8451,95000.0
2006-09-01 11:40:00,29.41,29.5,29.41,29.43,167600.0,19.8451,19.9058,19.8451,19.8586,167600.0
2006-09-01 11:50:00,29.45,29.5,29.44,29.48,127600.0,19.8721,19.9058,19.8654,19.8924,127600.0
2006-09-01 12:00:00,29.49,29.5,29.43,29.5,122800.0,19.8991,19.9058,19.8586,19.9058,122800.0
2006-09-01 12:10:00,29.5,29.58,29.49,29.56,159000.0,19.9058,19.9598,19.8991,19.9463,159000.0
2006-09-01 12:20:00,29.55,29.65,29.55,29.65,127600.0,19.9396,20.0071,19.9396,20.0071,127600.0
2006-09-01 12:30:00,29.64,29.78,29.59,29.72,206600.0,20.0003,20.0948,19.9666,20.0543,206600.0
2006-09-01 12:40:00,29.72,29.86,29.72,29.85,171600.0,20.0543,20.1488,20.0543,20.142,171600.0
2006-09-01 12:50:00,29.85,29.86,29.77,29.84,157600.0,20.142,20.1488,20.088,20.1353,157600.0
2006-09-01 13:00:00,29.83,29.84,29.76,29.76,72200.0,20.1285,20.1353,20.0813,20.0813,72200.0
2006-09-01 13:10:00,29.76,29.78,29.73,29.74,93600.0,20.0813,20.0948,20.061,20.0678,93600.0
2006-09-01 13:20:00,29.74,29.75,29.7,29.73,46400.0,20.0678,20.0745,20.0408,20.061,46400.0
2006-09-01 13:30:00,29.73,29.76,29.73,29.75,65200.0,20.061,20.0813,20.061,20.0745,65200.0
2006-09-01 13:40:00,29.75,29.8,29.75,29.79,133600.0,20.0745,20.1083,20.0745,20.1015,133600.0
2006-09-01 13:50:00,29.76,29.79,29.75,29.75,95400.0,20.0813,20.1015,20.0745,20.0745,95400.0
2006-09-01 14:00:00,29.75,29.78,29.71,29.73,116600.0,20.0745,20.0948,20.0476,20.061,116600.0
2006-09-01 14:10:00,29.72,29.81,29.72,29.81,77800.0,20.0543,20.115,20.0543,20.115,77800.0
2006-09-01 14:20:00,29.81,29.86,29.78,29.84,85400.0,20.115,20.1488,20.0948,20.1353,85400.0
2006-09-01 14:30:00,29.84,29.85,29.77,29.82,140800.0,20.1353,20.142,20.088,20.1218,140800.0
2006-09-01 14:40:00,29.82,29.82,29.78,29.78,100800.0,20.1218,20.1218,20.0948,20.0948,100800.0
2006-09-01 14:50:00,29.77,29.78,29.71,29.72,133400.0,20.088,20.0948,20.0476,20.0543,133400.0
2006-09-01 15:00:00,29.72,29.72,29.63,29.64,81600.0,20.0543,20.0543,19.9936,20.0003,81600.0
2006-09-01 15:10:00,29.63,29.67,29.6,29.67,120200.0,19.9936,20.0206,19.9733,20.0206,120200.0
2006-09-01 15:20:00,29.67,29.73,29.65,29.68,122800.0,20.0206,20.061,20.0071,20.0273,122800.0
2006-09-01 15:30:00,29.68,29.69,29.61,29.66,75000.0,20.0273,20.0341,19.9801,20.0138,75000.0
2006-09-01 15:40:00,29.66,29.7,29.62,29.7,127400.0,20.0138,20.0408,19.9868,20.0408,127400.0
2006-09-01 15:50:00,29.68,29.72,29.63,29.66,243600.0,20.0273,20.0543,19.9936,20.0138,243600.0
2006-09-05 09:30:00,30.68,30.82,30.4,30.43,730600.0,20.7021,20.7965,20.5131,20.5334,730600.0
2006-09-05 09:40:00,30.45,30.84,30.45,30.84,508200.0,20.5469,20.81,20.5469,20.81,508200.0
2006-09-05 09:50:00,30.84,30.92,30.63,30.7,455000.0,20.81,20.864,20.6683,20.7156,455000.0
2006-09-05 10:00:00,30.71,30.77,30.54,30.74,326000.0,20.7223,20.7628,20.6076,20.7426,326000.0
2006-09-05 10:10:00,30.75,30.79,30.68,30.71,295400.0,20.7493,20.7763,20.7021,20.7223,295400.0
2006-09-05 10:20:00,30.71,30.72,30.58,30.6,172000.0,20.7223,20.7291,20.6346,20.6481,172000.0
2006-09-05 10:30:00,30.6,30.63,30.46,30.54,280800.0,20.6481,20.6683,20.5536,20.6076,280800.0
2006-09-05 10:40:00,30.55,30.65,30.53,30.59,175000.0,20.6144,20.6818,20.6009,20.6414,175000.0
2006-09-05 10:50:00,30.59,30.61,30.5,30.53,134800.0,20.6414,20.6548,20.5806,20.6009,134800.0
2006-09-05 11:00:00,30.54,30.63,30.52,30.61,135400.0,20.6076,20.6683,20.5941,20.6548,135400.0
2006-09-05 11:10:00,30.62,30.64,30.59,30.62,97800.0,20.6616,20.6751,20.6414,20.6616,97800.0
2006-09-05 11:20:00,30.63,30.65,30.61,30.64,105000.0,20.6683,20.6818,20.6548,20.6751,105000.0
2006-09-05 11:30:00,30.64,30.85,30.64,30.84,199800.0,20.6751,20.8168,20.6751,20.81,199800.0
2006-09-05 11:40:00,30.82,30.9,30.79,30.84,230000.0,20.7965,20.8505,20.7763,20.81,230000.0
2006-09-05 11:50:00,30.84,30.89,30.76,30.82,180800.0,20.81,20.8438,20.7561,20.7965,180800.0
2006-09-05 12:00:00,30.82,30.82,30.73,30.79,128400.0,20.7965,20.7965,20.7358,20.7763,128400.0
2006-09-05 12:10:00,30.8,30.86,30.78,30.86,91800.0,20.7831,20.8235,20.7696,20.8235,91800.0
2006-09-05 12:20:00,30.86,30.99,30.86,30.94,159600.0,20.8235,20.9113,20.8235,20.8775,159600.0
2006-09-05 12:30:00,30.94,30.98,30.92,30.95,136200.0,20.8775,20.9045,20.864,20.8843,136200.0
2006-09-05 12:40:00,30.94,30.95,30.88,30.9,79600.0,20.8775,20.8843,20.837,20.8505,79600.0
2006-09-05 12:50:00,30.9,30.97,30.88,30.94,95600.0,20.8505,20.8978,20.837,20.8775,95600.0
2006-09-05 13:00:00,30.95,31.0,30.91,30.93,191600.0,20.8843,20.918,20.8573,20.8708,191600.0
2006-09-05 13:10:00,30.93,30.95,30.88,30.93,166800.0,20.8708,20.8843,20.837,20.8708,166800.0
2006-09-05 13:20:00,30.93,31.03,30.91,31.03,158400.0,20.8708,20.9383,20.8573,20.9383,158400.0
2006-09-05 13:30:00,31.03,31.03,30.88,30.98,146600.0,20.9383,20.9383,20.837,20.9045,146600.0
2006-09-05 13:40:00,30.97,30.99,30.91,30.99,77400.0,20.8978,20.9113,20.8573,20.9113,77400.0
2006-09-05 13:50:00,30.98,31.01,30.94,30.97,117800.0,20.9045,20.9248,20.8775,20.8978,117800.0
2006-09-05 14:00:00,30.98,31.07,30.97,31.07,104400.0,20.9045,20.9652,20.8978,20.9652,104400.0
2006-09-05 14:10:00,31.06,31.15,31.03,31.11,152800.0,20.9585,21.0192,20.9383,20.9922,152800.0
2006-09-05 14:20:00,31.11,31.11,30.93,30.95,175200.0,20.9922,20.9922,20.8708,20.8843,175200.0
2006-09-05 14:30:00,30.95,30.97,30.84,30.85,204400.0,20.8843,20.8978,20.81,20.8168,204400.0
2006-09-05 14:40:00,30.85,30.97,30.8,30.85,179200.0,20.8168,20.8978,20.7831,20.8168,179200.0
2006-09-05 14:50:00,30.86,30.93,30.86,30.89,83200.0,20.8235,20.8708,20.8235,20.8438,83200.0
2006-09-05 15:00:00,30.89,30.9,30.8,30.86,143600.0,20.8438,20.8505,20.7831,20.8235,143600.0
2006-09-05 15:10:00,30.87,30.92,30.8,30.9,133400.0,20.8303,20.864,20.7831,20.8505,133400.0
2006-09-05 15:20:00,30.91,30.93,30.86,30.89,116200.0,20.8573,20.8708,20.8235,20.8438,116200.0
2006-09-05 15:30:00,30.89,30.97,30.89,30.93,104800.0,20.8438,20.8978,20.8438,20.8708,104800.0
2006-09-05 15:40:00,30.93,30.93,30.8,30.81,308800.0,20.8708,20.8708,20.7831,20.7898,308800.0
2006-09-05 15:50:00,30.81,30.87,30.76,30.84,502400.0,20.7898,20.8303,20.7561,20.81,502400.0
2006-09-06 09:30:00,30.7,30.73,30.46,30.53,357800.0,20.7156,20.7358,20.5536,20.6009,357800.0
2006-09-06 09:40:00,30.55,30.73,30.54,30.63,264000.0,20.6144,20.7358,20.6076,20.6683,264000.0
2006-09-06 09:50:00,30.62,30.62,30.5,30.5,150000.0,20.6616,20.6616,20.5806,20.5806,150000.0
2006-09-06 10:00:00,30.5,30.61,30.5,30.58,251400.0,20.5806,20.6548,20.5806,20.6346,251400.0
2006-09-06 10:10:00,30.58,30.71,30.58,30.71,214800.0,20.6346,20.7223,20.6346,20.7223,214800.0
2006-09-06 10:20:00,30.71,30.72,30.52,30.55,159600.0,20.7223,20.7291,20.5941,20.6144,159600.0
2006-09-06 10:30:00,30.54,30.79,30.53,30.78,332200.0,20.6076,20.7763,20.6009,20.7696,332200.0
2006-09-06 10:40:00,30.79,30.8,30.67,30.69,247200.0,20.7763,20.7831,20.6953,20.7088,247200.0
2006-09-06 10:50:00,30.69,30.73,30.6,30.64,120600.0,20.7088,20.7358,20.6481,20.6751,120600.0
2006-09-06 11:00:00,30.65,30.74,30.64,30.64,79200.0,20.6818,20.7426,20.6751,20.6751,79200.0
2006-09-06 11:10:00,30.63,30.64,30.51,30.56,125400.0,20.6683,20.6751,20.5874,20.6211,125400.0
2006-09-06 11:20:00,30.57,30.62,30.55,30.6,87800.0,20.6279,20.6616,20.6144,20.6481,87800.0
2006-09-06 11:30:00,30.6,30.61,30.57,30.59,111000.0,20.6481,20.6548,20.6279,20.6414,111000.0
2006-09-06 11:40:00,30.59,30.59,30.58,30.58,114600.0,20.6414,20.6414,20.6346,20.6346,114600.0
2006-09-06 11:50:00,30.58,30.59,30.55,30.55,80600.0,20.6346,20.6414,20.6144,20.6144,80600.0
2006-09-06 12:00:00,30.55,30.59,30.55,30.55,116400.0,20.6144,20.6414,20.6144,20.6144,116400.0
2006-09-06 12:10:00,30.55,30.55,30.32,30.32,185000.0,20.6144,20.6144,20.4592,20.4592,185000.0
2006-09-06 12:20:00,30.32,30.43,30.31,30.43,147200.0,20.4592,20.5334,20.4524,20.5334,147200.0
2006-09-06 12:30:00,30.43,30.49,30.38,30.38,79200.0,20.5334,20.5739,20.4996,20.4996,79200.0
2006-09-06 12:40:00,30.38,30.38,30.28,30.33,57800.0,20.4996,20.4996,20.4322,20.4659,57800.0
2006-09-06 12:50:00,30.34,30.44,30.34,30.39,89200.0,20.4727,20.5401,20.4727,20.5064,89200.0
2006-09-06 13:00:00,30.4,30.47,30.38,30.42,79200.0,20.5131,20.5604,20.4996,20.5266,79200.0
2006-09-06 13:10:00,30.41,30.42,30.35,30.38,35600.0,20.5199,20.5266,20.4794,20.4996,35600.0
2006-09-06 13:20:00,30.38,30.49,30.37,30.45,75200.0,20.4996,20.5739,20.4929,20.5469,75200.0
2006-09-06 13:30:00,30.44,30.49,30.42,30.47,124200.0,20.5401,20.5739,20.5266,20.5604,124200.0
2006-09-06 13:40:00,30.48,30.61,30.47,30.59,88200.0,20.5671,20.6548,20.5604,20.6414,88200.0
2006-09-06 13:50:00,30.61,30.61,30.56,30.6,128000.0,20.6548,20.6548,20.6211,20.6481,128000.0
2006-09-06 14:00:00,30.6,30.64,30.52,30.58,87000.0,20.6481,20.6751,20.5941,20.6346,87000.0
2006-09-06 14:10:00,30.58,30.59,30.48,30.48,127600.0,20.6346,20.6414,20.5671,20.5671,127600.0
2006-09-06 14:20:00,30.48,30.56,30.45,30.45,56000.0,20.5671,20.6211,20.5469,20.5469,56000.0
2006-09-06 14:30:00,30.45,30.47,30.28,30.28,86200.0,20.5469,20.5604,20.4322,20.4322,86200.0
2006-09-06 14:40:00,30.28,30.34,30.27,30.32,65600.0,20.4322,20.4727,20.4254,20.4592,65600.0
2006-09-06 14:50:00,30.31,30.32,30.13,30.24,117200.0,20.4524,20.4592,20.331,20.4052,117200.0
2006-09-06 15:00:00,30.24,30.25,30.11,30.2,119400.0,20.4052,20.4119,20.3175,20.3782,119400.0
2006-09-06 15:10:00,30.18,30.23,30.15,30.2,84000.0,20.3647,20.3984,20.3445,20.3782,84000.0
2006-09-06 15:20:00,30.19,30.24,30.18,30.21,124000.0,20.3714,20.4052,20.3647,20.3849,124000.0
2006-09-06 15:30:00,30.21,30.29,30.16,30.16,116600.0,20.3849,20.4389,20.3512,20.3512,116600.0
2006-09-06 15:40:00,30.16,30.23,30.13,30.22,143400.0,20.3512,20.3984,20.331,20.3917,143400.0
2006-09-06 15:50:00,30.21,30.25,30.11,30.19,266200.0,20.3849,20.4119,20.3175,20.3714,266200.0
2006-09-07 09:30:00,29.95,29.98,29.78,29.9,383800.0,20.2095,20.2297,20.0948,20.1758,383800.0
2006-09-07 09:40:00,29.91,30.15,29.91,30.06,236200.0,20.1825,20.3445,20.1825,20.2837,236200.0
2006-09-07 09:50:00,30.07,30.09,29.88,29.93,146400.0,20.2905,20.304,20.1623,20.196,146400.0
2006-09-07 10:00:00,29.92,29.96,29.77,29.78,219200.0,20.1893,20.2162,20.088,20.0948,219200.0
2006-09-07 10:10:00,29.78,29.8,29.66,29.72,229600.0,20.0948,20.1083,20.0138,20.0543,229600.0
2006-09-07 10:20:00,29.72,29.73,29.59,29.61,248000.0,20.0543,20.061,19.9666,19.9801,248000.0
2006-09-07 10:30:00,29.61,29.72,29.52,29.67,204600.0,19.9801,20.0543,19.9193,20.0206,204600.0
2006-09-07 10:40:00,29.65,29.7,29.53,29.59,154400.0,20.0071,20.0408,19.9261,19.9666,154400.0
2006-09-07 10:50:00,29.59,29.65,29.58,29.62,128200.0,19.9666,20.0071,19.9598,19.9868,128200.0
2006-09-07 11:00:00,29.62,29.73,29.61,29.68,120800.0,19.9868,20.061,19.9801,20.0273,120800.0
2006-09-07 11:10:00,29.7,29.72,29.55,29.56,125000.0,20.0408,20.0543,19.9396,19.9463,125000.0
2006-09-07 11:20:00,29.56,29.65,29.5,29.65,125400.0,19.9463,20.0071,19.9058,20.0071,125400.0
2006-09-07 11:30:00,29.65,29.69,29.59,29.65,75200.0,20.0071,20.0341,19.9666,20.0071,75200.0
2006-09-07 11:40:00,29.66,29.68,29.53,29.54,45800.0,20.0138,20.0273,19.9261,19.9328,45800.0
2006-09-07 11:50:00,29.54,29.7,29.54,29.7,55200.0,19.9328,20.0408,19.9328,20.0408,55200.0
2006-09-07 12:00:00,29.7,29.92,29.66,29.89,193800.0,20.0408,20.1893,20.0138,20.169,193800.0
2006-09-07 12:10:00,29.9,30.0,29.88,29.91,129000.0,20.1758,20.2432,20.1623,20.1825,129000.0
2006-09-07 12:20:00,29.91,29.92,29.82,29.83,81000.0,20.1825,20.1893,20.1218,20.1285,81000.0
2006-09-07 12:30:00,29.85,29.85,29.67,29.68,99000.0,20.142,20.142,20.0206,20.0273,99000.0
2006-09-07 12:40:00,29.68,29.74,29.61,29.73,54600.0,20.0273,20.0678,19.9801,20.061,54600.0
2006-09-07 12:50:00,29.72,29.75,29.7,29.74,278000.0,20.0543,20.0745,20.0408,20.0678,278000.0
2006-09-07 13:00:00,29.74,29.75,29.63,29.65,57400.0,20.0678,20.0745,19.9936,20.0071,57400.0
2006-09-07 13:10:00,29.66,29.71,29.65,29.66,36200.0,20.0138,20.0476,20.0071,20.0138,36200.0
2006-09-07 13:20:00,29.68,29.71,29.65,29.66,27000.0,20.0273,20.0476,20.0071,20.0138,27000.0
2006-09-07 13:30:00,29.67,29.81,29.66,29.81,60200.0,20.0206,20.115,20.0138,20.115,60200.0
2006-09-07 13:40:00,29.84,29.97,29.8,29.96,87000.0,20.1353,20.223,20.1083,20.2162,87000.0
2006-09-07 13:50:00,29.96,29.96,29.84,29.88,263000.0,20.2162,20.2162,20.1353,20.1623,263000.0
2006-09-07 14:00:00,29.88,29.89,29.71,29.72,272000.0,20.1623,20.169,20.0476,20.0543,272000.0
2006-09-07 14:10:00,29.71,29.74,29.64,29.66,105800.0,20.0476,20.0678,20.0003,20.0138,105800.0
2006-09-07 14:20:00,29.66,29.66,29.55,29.59,93800.0,20.0138,20.0138,19.9396,19.9666,93800.0
2006-09-07 14:30:00,29.6,29.63,29.55,29.57,106200.0,19.9733,19.9936,19.9396,19.9531,106200.0
2006-09-07 14:40:00,29.57,29.63,29.48,29.57,191600.0,19.9531,19.9936,19.8924,19.9531,191600.0
2006-09-07 14:50:00,29.57,29.7,29.54,29.68,91200.0,19.9531,20.0408,19.9328,20.0273,91200.0
2006-09-07 15:00:00,29.69,29.7,29.59,29.63,107200.0,20.0341,20.0408,19.9666,19.9936,107200.0
2006-09-07 15:10:00,29.63,29.68,29.56,29.61,88800.0,19.9936,20.0273,19.9463,19.9801,88800.0
2006-09-07 15:20:00,29.61,29.66,29.53,29.66,91800.0,19.9801,20.0138,19.9261,20.0138,91800.0
2006-09-07 15:30:00,29.66,29.69,29.57,29.58,158800.0,20.0138,20.0341,19.9531,19.9598,158800.0
2006-09-07 15:40:00,29.58,29.66,29.55,29.66,183400.0,19.9598,20.0138,19.9396,20.0138,183400.0
2006-09-07 15:50:00,29.66,29.7,29.58,29.61,253000.0,20.0138,20.0408,19.9598,19.9801,253000.0
2006-09-08 09:30:00,29.4,29.46,29.15,29.36,392200.0,19.8384,19.8789,19.6697,19.8114,392200.0
2006-09-08 09:40:00,29.36,29.47,29.16,29.23,269200.0,19.8114,19.8856,19.6764,19.7237,269200.0
2006-09-08 09:50:00,29.23,29.36,29.16,29.27,164200.0,19.7237,19.8114,19.6764,19.7506,164200.0
2006-09-08 10:00:00,29.27,29.53,29.25,29.42,252600.0,19.7506,19.9261,19.7372,19.8519,252600.0
2006-09-08 10:10:00,29.39,29.4,29.23,29.25,258400.0,19.8316,19.8384,19.7237,19.7372,258400.0
2006-09-08 10:20:00,29.25,29.32,29.14,29.31,212000.0,19.7372,19.7844,19.6629,19.7776,212000.0
2006-09-08 10:30:00,29.34,29.38,29.16,29.25,149400.0,19.7979,19.8249,19.6764,19.7372,149400.0
2006-09-08 10:40:00,29.25,29.25,29.14,29.21,123600.0,19.7372,19.7372,19.6629,19.7102,123600.0
2006-09-08 10:50:00,29.21,29.36,29.18,29.35,205000.0,19.7102,19.8114,19.6899,19.8046,205000.0
2006-09-08 11:00:00,29.35,29.4,29.23,29.29,100400.0,19.8046,19.8384,19.7237,19.7641,100400.0
2006-09-08 11:10:00,29.3,29.4,29.3,29.4,112800.0,19.7709,19.8384,19.7709,19.8384,112800.0
2006-09-08 11:20:00,29.39,29.43,29.35,29.42,119400.0,19.8316,19.8586,19.8046,19.8519,119400.0
2006-09-08 11:30:00,29.41,29.43,29.36,29.42,94400.0,19.8451,19.8586,19.8114,19.8519,94400.0
2006-09-08 11:40:00,29.42,29.44,29.41,29.42,56200.0,19.8519,19.8654,19.8451,19.8519,56200.0
2006-09-08 11:50:00,29.43,29.48,29.35,29.37,79000.0,19.8586,19.8924,19.8046,19.8181,79000.0
2006-09-08 12:00:00,29.36,29.39,29.34,29.36,60600.0,19.8114,19.8316,19.7979,19.8114,60600.0
2006-09-08 12:10:00,29.35,29.35,29.3,29.34,60400.0,19.8046,19.8046,19.7709,19.7979,60400.0
2006-09-08 12:20:00,29.34,29.38,29.34,29.34,64600.0,19.7979,19.8249,19.7979,19.7979,64600.0
2006-09-08 12:30:00,29.34,29.34,29.21,29.22,90800.0,19.7979,19.7979,19.7102,19.7169,90800.0
2006-09-08 12:40:00,29.22,29.23,29.2,29.21,62400.0,19.7169,19.7237,19.7034,19.7102,62400.0
2006-09-08 12:50:00,29.21,29.28,29.21,29.28,47200.0,19.7102,19.7574,19.7102,19.7574,47200.0
2006-09-08 13:00:00,29.29,29.33,29.24,29.27,76000.0,19.7641,19.7911,19.7304,19.7506,76000.0
2006-09-08 13:10:00,29.27,29.36,29.24,29.24,86000.0,19.7506,19.8114,19.7304,19.7304,86000.0
2006-09-08 13:20:00,29.24,29.33,29.22,29.28,118000.0,19.7304,19.7911,19.7169,19.7574,118000.0
2006-09-08 13:30:00,29.28,29.33,29.23,29.28,79600.0,19.7574,19.7911,19.7237,19.7574,79600.0
2006-09-08 13:40:00,29.28,29.3,29.23,29.27,69000.0,19.7574,19.7709,19.7237,19.7506,69000.0
2006-09-08 13:50:00,29.26,29.42,29.25,29.41,103000.0,19.7439,19.8519,19.7372,19.8451,103000.0
2006-09-08 14:00:00,29.43,29.43,29.24,29.3,102400.0,19.8586,19.8586,19.7304,19.7709,102400.0
2006-09-08 14:10:00,29.29,29.36,29.25,29.26,105600.0,19.7641,19.8114,19.7372,19.7439,105600.0
2006-09-08 14:20:00,29.26,29.3,29.21,29.22,73600.0,19.7439,19.7709,19.7102,19.7169,73600.0
2006-09-08 14:30:00,29.22,29.28,29.2,29.25,106600.0,19.7169,19.7574,19.7034,19.7372,106600.0
2006-09-08 14:40:00,29.25,29.25,29.2,29.25,81000.0,19.7372,19.7372,19.7034,19.7372,81000.0
2006-09-08 14:50:00,29.25,29.33,29.21,29.24,80200.0,19.7372,19.7911,19.7102,19.7304,80200.0
2006-09-08 15:00:00,29.24,29.24,29.16,29.22,129600.0,19.7304,19.7304,19.6764,19.7169,129600.0
2006-09-08 15:10:00,29.23,29.3,29.21,29.23,118800.0,19.7237,19.7709,19.7102,19.7237,118800.0
2006-09-08 15:20:00,29.22,29.25,29.16,29.21,98600.0,19.7169,19.7372,19.6764,19.7102,98600.0
2006-09-08 15:30:00,29.2,29.24,29.17,29.2,108800.0,19.7034,19.7304,19.6832,19.7034,108800.0
2006-09-08 15:40:00,29.21,29.23,29.18,29.21,175400.0,19.7102,19.7237,19.6899,19.7102,175400.0
2006-09-08 15:50:00,29.21,29.21,29.15,29.16,296200.0,19.7102,19.7102,19.6697,19.6764,296200.0
2006-09-11 09:30:00,28.6,28.7,28.35,28.35,465000.0,19.2986,19.366,19.1299,19.1299,465000.0
2006-09-11 09:40:00,28.36,28.42,27.99,28.03,741200.0,19.1366,19.1771,18.8869,18.9139,741200.0
2006-09-11 09:50:00,28.01,28.05,27.75,27.99,659400.0,18.9004,18.9274,18.725,18.8869,659400.0
2006-09-11 10:00:00,27.99,28.11,27.83,28.1,396600.0,18.8869,18.9679,18.779,18.9612,396600.0
2006-09-11 10:10:00,28.1,28.18,28.04,28.06,354600.0,18.9612,19.0151,18.9207,18.9342,354600.0
2006-09-11 10:20:00,28.06,28.11,27.8,27.84,259800.0,18.9342,18.9679,18.7587,18.7857,259800.0
2006-09-11 10:30:00,27.84,28.0,27.77,27.8,357400.0,18.7857,18.8937,18.7385,18.7587,357400.0
2006-09-11 10:40:00,27.8,27.81,27.63,27.65,395400.0,18.7587,18.7655,18.644,18.6575,395400.0
2006-09-11 10:50:00,27.65,27.69,27.53,27.63,484800.0,18.6575,18.6845,18.5765,18.644,484800.0
2006-09-11 11:00:00,27.61,27.65,27.6,27.63,273800.0,18.6305,18.6575,18.6238,18.644,273800.0
2006-09-11 11:10:00,27.63,27.74,27.61,27.61,295400.0,18.644,18.7182,18.6305,18.6305,295400.0
2006-09-11 11:20:00,27.6,27.64,27.54,27.61,317000.0,18.6238,18.6508,18.5833,18.6305,317000.0
2006-09-11 11:30:00,27.61,27.63,27.6,27.61,272400.0,18.6305,18.644,18.6238,18.6305,272400.0
2006-09-11 11:40:00,27.61,27.63,27.57,27.57,103400.0,18.6305,18.644,18.6035,18.6035,103400.0
2006-09-11 11:50:00,27.57,27.63,27.55,27.61,152600.0,18.6035,18.644,18.59,18.6305,152600.0
2006-09-11 12:00:00,27.61,27.63,27.53,27.61,193000.0,18.6305,18.644,18.5765,18.6305,193000.0
2006-09-11 12:10:00,27.61,27.77,27.58,27.75,323200.0,18.6305,18.7385,18.6103,18.725,323200.0
2006-09-11 12:20:00,27.74,27.77,27.72,27.75,320400.0,18.7182,18.7385,18.7047,18.725,320400.0
2006-09-11 12:30:00,27.75,27.76,27.65,27.68,123400.0,18.725,18.7317,18.6575,18.6778,123400.0
2006-09-11 12:40:00,27.67,27.73,27.57,27.58,177000.0,18.671,18.7115,18.6035,18.6103,177000.0
2006-09-11 12:50:00,27.59,27.68,27.5,27.67,266200.0,18.617,18.6778,18.5563,18.671,266200.0
2006-09-11 13:00:00,27.66,27.76,27.66,27.74,182000.0,18.6643,18.7317,18.6643,18.7182,182000.0
2006-09-11 13:10:00,27.73,27.75,27.68,27.74,190000.0,18.7115,18.725,18.6778,18.7182,190000.0
2006-09-11 13:20:00,27.73,27.77,27.73,27.74,608800.0,18.7115,18.7385,18.7115,18.7182,608800.0
2006-09-11 13:30:00,27.74,27.74,27.65,27.68,126000.0,18.7182,18.7182,18.6575,18.6778,126000.0
2006-09-11 13:40:00,27.68,27.69,27.63,27.66,285000.0,18.6778,18.6845,18.644,18.6643,285000.0
2006-09-11 13:50:00,27.66,27.68,27.56,27.65,206600.0,18.6643,18.6778,18.5968,18.6575,206600.0
2006-09-11 14:00:00,27.64,27.66,27.56,27.62,196600.0,18.6508,18.6643,18.5968,18.6373,196600.0
2006-09-11 14:10:00,27.62,27.68,27.6,27.65,93600.0,18.6373,18.6778,18.6238,18.6575,93600.0
2006-09-11 14:20:00,27.64,27.65,27.52,27.61,180000.0,18.6508,18.6575,18.5698,18.6305,180000.0
2006-09-11 14:30:00,27.61,27.65,27.53,27.59,181400.0,18.6305,18.6575,18.5765,18.617,181400.0
2006-09-11 14:40:00,27.59,27.59,27.48,27.51,204400.0,18.617,18.617,18.5428,18.563,204400.0
2006-09-11 14:50:00,27.5,27.56,27.36,27.38,283600.0,18.5563,18.5968,18.4618,18.4753,283600.0
2006-09-11 15:00:00,27.36,27.45,27.16,27.2,592200.0,18.4618,18.5226,18.3269,18.3539,592200.0
2006-09-11 15:10:00,27.2,27.33,27.2,27.3,295000.0,18.3539,18.4416,18.3539,18.4213,295000.0
2006-09-11 15:20:00,27.3,27.3,27.15,27.17,240400.0,18.4213,18.4213,18.3201,18.3336,240400.0
2006-09-11 15:30:00,27.16,27.19,27.05,27.07,353600.0,18.3269,18.3471,18.2527,18.2661,353600.0
2006-09-11 15:40:00,27.06,27.07,26.99,27.03,542200.0,18.2594,18.2661,18.2122,18.2392,542200.0
2006-09-11 15:50:00,27.02,27.07,26.96,26.99,790400.0,18.2324,18.2661,18.1919,18.2122,790400.0
2006-09-12 09:30:00,26.98,27.14,26.85,27.0,740000.0,18.4612,18.5706,18.3722,18.4748,740000.0
2006-09-12 09:40:00,27.0,27.2,26.98,27.16,909000.0,18.4748,18.6117,18.4612,18.5843,909000.0
2006-09-12 09:50:00,27.16,27.23,26.89,26.99,534000.0,18.5843,18.6322,18.3996,18.468,534000.0
2006-09-12 10:00:00,26.99,27.09,26.78,26.82,436400.0,18.468,18.5364,18.3243,18.3517,436400.0
2006-09-12 10:10:00,26.82,27.22,26.79,27.22,452400.0,18.3517,18.6254,18.3311,18.6254,452400.0
2006-09-12 10:20:00,27.2,27.34,27.17,27.3,502200.0,18.6117,18.7075,18.5912,18.6801,502200.0
2006-09-12 10:30:00,27.3,27.31,27.15,27.2,270000.0,18.6801,18.687,18.5775,18.6117,270000.0
2006-09-12 10:40:00,27.2,27.22,27.03,27.17,291200.0,18.6117,18.6254,18.4954,18.5912,291200.0
2006-09-12 10:50:00,27.18,27.2,26.91,26.91,247400.0,18.598,18.6117,18.4133,18.4133,247400.0
2006-09-12 11:00:00,26.92,27.2,26.91,27.17,204000.0,18.4201,18.6117,18.4133,18.5912,204000.0
2006-09-12 11:10:00,27.18,27.26,27.16,27.17,152200.0,18.598,18.6527,18.5843,18.5912,152200.0
2006-09-12 11:20:00,27.18,27.25,27.06,27.09,125000.0,18.598,18.6459,18.5159,18.5364,125000.0
2006-09-12 11:30:00,27.1,27.21,27.07,27.21,175200.0,18.5433,18.6185,18.5227,18.6185,175200.0
2006-09-12 11:40:00,27.21,27.25,26.98,27.02,112000.0,18.6185,18.6459,18.4612,18.4885,112000.0
2006-09-12 11:50:00,27.02,27.03,26.94,26.99,156400.0,18.4885,18.4954,18.4338,18.468,156400.0
2006-09-12 12:00:00,26.99,27.06,26.89,26.9,110800.0,18.468,18.5159,18.3996,18.4064,110800.0
2006-09-12 12:10:00,26.9,26.95,26.79,26.81,429600.0,18.4064,18.4406,18.3311,18.3448,429600.0
2006-09-12 12:20:00,26.82,26.82,26.73,26.75,132400.0,18.3517,18.3517,18.2901,18.3038,132400.0
2006-09-12 12:30:00,26.75,26.79,26.62,26.68,125800.0,18.3038,18.3311,18.2148,18.2559,125800.0
2006-09-12 12:40:00,26.68,26.7,26.57,26.65,194600.0,18.2559,18.2696,18.1806,18.2354,194600.0
2006-09-12 12:50:00,26.64,26.69,26.49,26.58,447800.0,18.2285,18.2627,18.1259,18.1875,447800.0
2006-09-12 13:00:00,26.58,26.58,26.39,26.46,193400.0,18.1875,18.1875,18.0574,18.1053,193400.0
2006-09-12 13:10:00,26.47,26.5,26.4,26.45,170800.0,18.1122,18.1327,18.0643,18.0985,170800.0
2006-09-12 13:20:00,26.43,26.52,26.4,26.44,129200.0,18.0848,18.1464,18.0643,18.0917,129200.0
2006-09-12 13:30:00,26.43,26.48,26.39,26.45,172600.0,18.0848,18.119,18.0574,18.0985,172600.0
2006-09-12 13:40:00,26.43,26.65,26.43,26.65,207400.0,18.0848,18.2354,18.0848,18.2354,207400.0
2006-09-12 13:50:00,26.65,26.66,26.45,26.45,152600.0,18.2354,18.2422,18.0985,18.0985,152600.0
2006-09-12 14:00:00,26.45,26.45,26.34,26.36,297200.0,18.0985,18.0985,18.0232,18.0369,297200.0
2006-09-12 14:10:00,26.36,26.41,26.29,26.4,282000.0,18.0369,18.0711,17.989,18.0643,282000.0
2006-09-12 14:20:00,26.4,26.42,26.29,26.36,183400.0,18.0643,18.078,17.989,18.0369,183400.0
2006-09-12 14:30:00,26.36,26.55,26.33,26.5,214800.0,18.0369,18.1669,18.0164,18.1327,214800.0
2006-09-12 14:40:00,26.5,26.63,26.5,26.63,272200.0,18.1327,18.2217,18.1327,18.2217,272200.0
2006-09-12 14:50:00,26.63,26.74,26.63,26.67,330400.0,18.2217,18.2969,18.2217,18.249,330400.0
2006-09-12 15:00:00,26.67,26.71,26.6,26.67,193600.0,18.249,18.2764,18.2011,18.249,193600.0
2006-09-12 15:10:00,26.65,26.7,26.55,26.63,144000.0,18.2354,18.2696,18.1669,18.2217,144000.0
2006-09-12 15:20:00,26.62,26.68,26.56,26.68,170400.0,18.2148,18.2559,18.1738,18.2559,170400.0
2006-09-12 15:30:00,26.67,26.71,26.59,26.64,205400.0,18.249,18.2764,18.1943,18.2285,205400.0
2006-09-12 15:40:00,26.64,26.68,26.63,26.66,264800.0,18.2285,18.2559,18.2217,18.2422,264800.0
2006-09-12 15:50:00,26.65,26.7,26.64,26.68,345200.0,18.2354,18.2696,18.2285,18.2559,345200.0
2006-09-13 09:30:00,27.08,27.17,26.86,27.01,252000.0,18.5296,18.5912,18.379,18.4817,252000.0
2006-09-13 09:40:00,26.99,27.17,26.93,26.93,304800.0,18.468,18.5912,18.4269,18.4269,304800.0
2006-09-13 09:50:00,26.93,27.06,26.86,27.02,251000.0,18.4269,18.5159,18.379,18.4885,251000.0
2006-09-13 10:00:00,27.03,27.04,26.75,26.75,209200.0,18.4954,18.5022,18.3038,18.3038,209200.0
2006-09-13 10:10:00,26.75,26.95,26.72,26.84,238400.0,18.3038,18.4406,18.2833,18.3654,238400.0
2006-09-13 10:20:00,26.84,26.91,26.78,26.91,143400.0,18.3654,18.4133,18.3243,18.4133,143400.0
2006-09-13 10:30:00,26.9,27.0,26.78,26.99,127800.0,18.4064,18.4748,18.3243,18.468,127800.0
2006-09-13 10:40:00,26.97,26.97,26.71,26.71,208000.0,18.4543,18.4543,18.2764,18.2764,208000.0
2006-09-13 10:50:00,26.71,26.86,26.66,26.86,171400.0,18.2764,18.379,18.2422,18.379,171400.0
2006-09-13 11:00:00,26.86,26.9,26.81,26.84,163600.0,18.379,18.4064,18.3448,18.3654,163600.0
2006-09-13 11:10:00,26.84,26.85,26.77,26.82,144400.0,18.3654,18.3722,18.3175,18.3517,144400.0
2006-09-13 11:20:00,26.82,26.92,26.82,26.89,185800.0,18.3517,18.4201,18.3517,18.3996,185800.0
2006-09-13 11:30:00,26.9,26.92,26.86,26.91,79200.0,18.4064,18.4201,18.379,18.4133,79200.0
2006-09-13 11:40:00,26.92,27.0,26.89,27.0,94800.0,18.4201,18.4748,18.3996,18.4748,94800.0
2006-09-13 11:50:00,27.0,27.17,26.99,27.14,256400.0,18.4748,18.5912,18.468,18.5706,256400.0
2006-09-13 12:00:00,27.15,27.15,27.04,27.11,136800.0,18.5775,18.5775,18.5022,18.5501,136800.0
2006-09-13 12:10:00,27.11,27.11,27.02,27.07,141800.0,18.5501,18.5501,18.4885,18.5227,141800.0
2006-09-13 12:20:00,27.07,27.14,27.06,27.14,328400.0,18.5227,18.5706,18.5159,18.5706,328400.0
2006-09-13 12:30:00,27.14,27.18,27.14,27.15,121400.0,18.5706,18.598,18.5706,18.5775,121400.0
2006-09-13 12:40:00,27.14,27.18,27.11,27.16,108200.0,18.5706,18.598,18.5501,18.5843,108200.0
2006-09-13 12:50:00,27.15,27.18,27.1,27.12,102200.0,18.5775,18.598,18.5433,18.557,102200.0
2006-09-13 13:00:00,27.12,27.13,27.01,27.09,141200.0,18.557,18.5638,18.4817,18.5364,141200.0
2006-09-13 13:10:00,27.07,27.07,27.0,27.03,83600.0,18.5227,18.5227,18.4748,18.4954,83600.0
2006-09-13 13:20:00,27.02,27.04,26.92,27.0,136400.0,18.4885,18.5022,18.4201,18.4748,136400.0
2006-09-13 13:30:00,27.0,27.13,27.0,27.08,195400.0,18.4748,18.5638,18.4748,18.5296,195400.0
2006-09-13 13:40:00,27.08,27.15,27.04,27.13,77800.0,18.5296,18.5775,18.5022,18.5638,77800.0
2006-09-13 13:50:00,27.13,27.25,27.1,27.23,146800.0,18.5638,18.6459,18.5433,18.6322,146800.0
2006-09-13 14:00:00,27.25,27.36,27.23,27.26,236800.0,18.6459,18.7212,18.6322,18.6527,236800.0
2006-09-13 14:10:00,27.27,27.27,27.14,27.18,234200.0,18.6596,18.6596,18.5706,18.598,234200.0
2006-09-13 14:20:00,27.17,27.17,26.99,27.12,147800.0,18.5912,18.5912,18.468,18.557,147800.0
2006-09-13 14:30:00,27.12,27.21,27.11,27.18,93000.0,18.557,18.6185,18.5501,18.598,93000.0
2006-09-13 14:40:00,27.17,27.2,27.12,27.17,85600.0,18.5912,18.6117,18.557,18.5912,85600.0
2006-09-13 14:50:00,27.18,27.2,27.11,27.11,79800.0,18.598,18.6117,18.5501,18.5501,79800.0
2006-09-13 15:00:00,27.12,27.14,26.96,26.96,126400.0,18.557,18.5706,18.4475,18.4475,126400.0
2006-09-13 15:10:00,26.96,27.0,26.9,26.97,179000.0,18.4475,18.4748,18.4064,18.4543,179000.0
2006-09-13 15:20:00,26.97,27.08,26.92,27.06,154000.0,18.4543,18.5296,18.4201,18.5159,154000.0
2006-09-13 15:30:00,27.06,27.17,27.06,27.11,184800.0,18.5159,18.5912,18.5159,18.5501,184800.0
2006-09-13 15:40:00,27.11,27.11,27.07,27.1,165200.0,18.5501,18.5501,18.5227,18.5433,165200.0
2006-09-13 15:50:00,27.1,27.18,27.1,27.14,229400.0,18.5433,18.598,18.5433,18.5706,229400.0
2006-09-14 09:30:00,27.5,27.5,27.21,27.35,478800.0,18.817,18.817,18.6185,18.7143,478800.0
2006-09-14 09:40:00,27.35,27.48,27.29,27.47,290200.0,18.7143,18.8033,18.6733,18.7964,290200.0
2006-09-14 09:50:00,27.48,27.54,27.28,27.33,450400.0,18.8033,18.8443,18.6664,18.7006,450400.0
2006-09-14 10:00:00,27.33,27.38,27.18,27.21,295400.0,18.7006,18.7349,18.598,18.6185,295400.0
2006-09-14 10:10:00,27.21,27.42,27.2,27.4,203800.0,18.6185,18.7622,18.6117,18.7485,203800.0
2006-09-14 10:20:00,27.39,27.49,27.32,27.32,189000.0,18.7417,18.8101,18.6938,18.6938,189000.0
2006-09-14 10:30:00,27.32,27.33,27.06,27.06,268200.0,18.6938,18.7006,18.5159,18.5159,268200.0
2006-09-14 10:40:00,27.08,27.22,27.06,27.14,167600.0,18.5296,18.6254,18.5159,18.5706,167600.0
2006-09-14 10:50:00,27.16,27.29,27.11,27.29,158400.0,18.5843,18.6733,18.5501,18.6733,158400.0
2006-09-14 11:00:00,27.29,27.31,27.18,27.27,133600.0,18.6733,18.687,18.598,18.6596,133600.0
2006-09-14 11:10:00,27.26,27.32,27.2,27.22,113600.0,18.6527,18.6938,18.6117,18.6254,113600.0
2006-09-14 11:20:00,27.21,27.24,27.1,27.19,272600.0,18.6185,18.6391,18.5433,18.6049,272600.0
2006-09-14 11:30:00,27.18,27.2,26.98,27.05,229800.0,18.598,18.6117,18.4612,18.5091,229800.0
2006-09-14 11:40:00,27.05,27.05,26.85,26.85,138200.0,18.5091,18.5091,18.3722,18.3722,138200.0
2006-09-14 11:50:00,26.86,26.98,26.83,26.87,187800.0,18.379,18.4612,18.3585,18.3859,187800.0
2006-09-14 12:00:00,26.87,26.9,26.78,26.86,107600.0,18.3859,18.4064,18.3243,18.379,107600.0
2006-09-14 12:10:00,26.88,26.92,26.81,26.81,85400.0,18.3927,18.4201,18.3448,18.3448,85400.0
2006-09-14 12:20:00,26.82,26.82,26.71,26.79,228800.0,18.3517,18.3517,18.2764,18.3311,228800.0
2006-09-14 12:30:00,26.75,26.8,26.72,26.79,182000.0,18.3038,18.338,18.2833,18.3311,182000.0
2006-09-14 12:40:00,26.8,26.8,26.63,26.65,231200.0,18.338,18.338,18.2217,18.2354,231200.0
2006-09-14 12:50:00,26.65,26.68,26.57,26.65,211800.0,18.2354,18.2559,18.1806,18.2354,211800.0
2006-09-14 13:00:00,26.64,26.64,26.57,26.6,124200.0,18.2285,18.2285,18.1806,18.2011,124200.0
2006-09-14 13:10:00,26.6,26.63,26.37,26.38,289800.0,18.2011,18.2217,18.0438,18.0506,289800.0
2006-09-14 13:20:00,26.38,26.42,26.34,26.39,279600.0,18.0506,18.078,18.0232,18.0574,279600.0
2006-09-14 13:30:00,26.39,26.42,26.37,26.4,166000.0,18.0574,18.078,18.0438,18.0643,166000.0
2006-09-14 13:40:00,26.4,26.4,26.23,26.28,293200.0,18.0643,18.0643,17.948,17.9822,293200.0
2006-09-14 13:50:00,26.28,26.41,26.18,26.18,301200.0,17.9822,18.0711,17.9138,17.9138,301200.0
2006-09-14 14:00:00,26.21,26.34,26.17,26.31,289800.0,17.9343,18.0232,17.9069,18.0027,289800.0
2006-09-14 14:10:00,26.31,26.36,26.16,26.21,229400.0,18.0027,18.0369,17.9001,17.9343,229400.0
2006-09-14 14:20:00,26.21,26.23,26.1,26.1,211400.0,17.9343,17.948,17.859,17.859,211400.0
2006-09-14 14:30:00,26.1,26.19,26.03,26.04,265800.0,17.859,17.9206,17.8111,17.818,265800.0
2006-09-14 14:40:00,26.05,26.06,25.91,25.91,283600.0,17.8248,17.8316,17.729,17.729,283600.0
2006-09-14 14:50:00,25.92,25.96,25.84,25.86,582200.0,17.7358,17.7632,17.6811,17.6948,582200.0
2006-09-14 15:00:00,25.86,25.88,25.6,25.7,419600.0,17.6948,17.7085,17.5169,17.5853,419600.0
2006-09-14 15:10:00,25.71,25.78,25.7,25.78,273600.0,17.5922,17.6401,17.5853,17.6401,273600.0
2006-09-14 15:20:00,25.78,25.85,25.68,25.83,329200.0,17.6401,17.688,17.5716,17.6743,329200.0
2006-09-14 15:30:00,25.83,26.07,25.8,26.01,741800.0,17.6743,17.8385,17.6537,17.7974,741800.0
2006-09-14 15:40:00,26.0,26.03,25.9,25.93,375000.0,17.7906,17.8111,17.7222,17.7427,375000.0
2006-09-14 15:50:00,25.93,26.04,25.93,25.99,489200.0,17.7427,17.818,17.7427,17.7837,489200.0
2006-09-15 09:30:00,26.15,26.25,25.86,25.95,798400.0,17.8932,17.9617,17.6948,17.7564,798400.0
2006-09-15 09:40:00,25.94,26.0,25.67,25.98,517800.0,17.7495,17.7906,17.5648,17.7769,517800.0
2006-09-15 09:50:00,25.98,26.17,25.93,26.1,387400.0,17.7769,17.9069,17.7427,17.859,387400.0
2006-09-15 10:00:00,26.1,26.13,25.98,26.08,728400.0,17.859,17.8795,17.7769,17.8453,728400.0
2006-09-15 10:10:00,26.09,26.16,26.04,26.09,237200.0,17.8522,17.9001,17.818,17.8522,237200.0
2006-09-15 10:20:00,26.08,26.25,25.99,26.15,299800.0,17.8453,17.9617,17.7837,17.8932,299800.0
2006-09-15 10:30:00,26.15,26.43,26.11,26.43,297200.0,17.8932,18.0848,17.8659,18.0848,297200.0
2006-09-15 10:40:00,26.43,26.56,26.35,26.49,307200.0,18.0848,18.1738,18.0301,18.1259,307200.0
2006-09-15 10:50:00,26.5,26.5,26.29,26.38,172400.0,18.1327,18.1327,17.989,18.0506,172400.0
2006-09-15 11:00:00,26.36,26.45,26.36,26.41,119600.0,18.0369,18.0985,18.0369,18.0711,119600.0
2006-09-15 11:10:00,26.41,26.45,26.33,26.33,178800.0,18.0711,18.0985,18.0164,18.0164,178800.0
2006-09-15 11:20:00,26.33,26.33,26.17,26.19,188600.0,18.0164,18.0164,17.9069,17.9206,188600.0
2006-09-15 11:30:00,26.19,26.26,26.1,26.11,166000.0,17.9206,17.9685,17.859,17.8659,166000.0
2006-09-15 11:40:00,26.11,26.2,26.05,26.13,168200.0,17.8659,17.9274,17.8248,17.8795,168200.0
2006-09-15 11:50:00,26.14,26.16,26.07,26.07,75400.0,17.8864,17.9001,17.8385,17.8385,75400.0
2006-09-15 12:00:00,26.06,26.07,25.99,26.06,117200.0,17.8316,17.8385,17.7837,17.8316,117200.0
2006-09-15 12:10:00,26.07,26.09,25.99,26.0,87800.0,17.8385,17.8522,17.7837,17.7906,87800.0
2006-09-15 12:20:00,25.99,26.01,25.94,25.99,84400.0,17.7837,17.7974,17.7495,17.7837,84400.0
2006-09-15 12:30:00,25.99,26.08,25.99,26.03,145000.0,17.7837,17.8453,17.7837,17.8111,145000.0
2006-09-15 12:40:00,26.05,26.22,26.04,26.11,182400.0,17.8248,17.9411,17.818,17.8659,182400.0
2006-09-15 12:50:00,26.11,26.17,26.08,26.13,150800.0,17.8659,17.9069,17.8453,17.8795,150800.0
2006-09-15 13:00:00,26.13,26.25,26.1,26.22,206600.0,17.8795,17.9617,17.859,17.9411,206600.0
2006-09-15 13:10:00,26.23,26.27,26.18,26.22,192200.0,17.948,17.9753,17.9138,17.9411,192200.0
2006-09-15 13:20:00,26.21,26.22,26.11,26.11,106800.0,17.9343,17.9411,17.8659,17.8659,106800.0
2006-09-15 13:30:00,26.13,26.22,26.11,26.12,148600.0,17.8795,17.9411,17.8659,17.8727,148600.0
2006-09-15 13:40:00,26.11,26.14,26.08,26.13,146200.0,17.8659,17.8864,17.8453,17.8795,146200.0
2006-09-15 13:50:00,26.13,26.13,26.05,26.06,106800.0,17.8795,17.8795,17.8248,17.8316,106800.0
2006-09-15 14:00:00,26.06,26.09,26.03,26.09,116600.0,17.8316,17.8522,17.8111,17.8522,116600.0
2006-09-15 14:10:00,26.08,26.12,26.05,26.07,153600.0,17.8453,17.8727,17.8248,17.8385,153600.0
2006-09-15 14:20:00,26.06,26.08,26.05,26.06,125400.0,17.8316,17.8453,17.8248,17.8316,125400.0
2006-09-15 14:30:00,26.07,26.11,26.05,26.08,172000.0,17.8385,17.8659,17.8248,17.8453,172000.0
2006-09-15 14:40:00,26.08,26.09,25.97,25.97,167400.0,17.8453,17.8522,17.7701,17.7701,167400.0
2006-09-15 14:50:00,25.97,26.05,25.92,25.97,126600.0,17.7701,17.8248,17.7358,17.7701,126600.0
2006-09-15 15:00:00,25.97,26.0,25.93,25.94,84600.0,17.7701,17.7906,17.7427,17.7495,84600.0
2006-09-15 15:10:00,25.94,26.04,25.94,26.0,124200.0,17.7495,17.818,17.7495,17.7906,124200.0
2006-09-15 15:20:00,26.0,26.07,25.99,26.0,230000.0,17.7906,17.8385,17.7837,17.7906,230000.0
2006-09-15 15:30:00,26.0,26.02,25.98,26.0,184200.0,17.7906,17.8043,17.7769,17.7906,184200.0
2006-09-15 15:40:00,26.0,26.03,25.95,26.01,210800.0,17.7906,17.8111,17.7564,17.7974,210800.0
2006-09-15 15:50:00,26.01,26.1,25.99,26.07,457600.0,17.7974,17.859,17.7837,17.8385,457600.0
2006-09-18 09:30:00,26.08,26.22,26.06,26.2,364800.0,17.8453,17.9411,17.8316,17.9274,364800.0
2006-09-18 09:40:00,26.23,26.36,26.18,26.33,490200.0,17.948,18.0369,17.9138,18.0164,490200.0
2006-09-18 09:50:00,26.34,26.43,26.21,26.38,300800.0,18.0232,18.0848,17.9343,18.0506,300800.0
2006-09-18 10:00:00,26.38,26.4,26.2,26.27,170000.0,18.0506,18.0643,17.9274,17.9753,170000.0
2006-09-18 10:10:00,26.28,26.3,26.14,26.21,292800.0,17.9822,17.9959,17.8864,17.9343,292800.0
2006-09-18 10:20:00,26.21,26.31,26.2,26.23,255000.0,17.9343,18.0027,17.9274,17.948,255000.0
2006-09-18 10:30:00,26.24,26.24,26.0,26.08,153600.0,17.9548,17.9548,17.7906,17.8453,153600.0
2006-09-18 10:40:00,26.09,26.13,25.95,26.0,229400.0,17.8522,17.8795,17.7564,17.7906,229400.0
2006-09-18 10:50:00,26.0,26.12,25.96,25.98,150200.0,17.7906,17.8727,17.7632,17.7769,150200.0
2006-09-18 11:00:00,25.98,26.05,25.94,26.0,176600.0,17.7769,17.8248,17.7495,17.7906,176600.0
2006-09-18 11:10:00,26.02,26.02,25.82,25.96,247800.0,17.8043,17.8043,17.6674,17.7632,247800.0
2006-09-18 11:20:00,25.95,26.03,25.95,26.0,161800.0,17.7564,17.8111,17.7564,17.7906,161800.0
2006-09-18 11:30:00,26.0,26.1,26.0,26.07,128200.0,17.7906,17.859,17.7906,17.8385,128200.0
2006-09-18 11:40:00,26.06,26.07,26.03,26.06,269400.0,17.8316,17.8385,17.8111,17.8316,269400.0
2006-09-18 11:50:00,26.05,26.11,25.99,26.1,334000.0,17.8248,17.8659,17.7837,17.859,334000.0
2006-09-18 12:00:00,26.08,26.32,26.06,26.28,284600.0,17.8453,18.0096,17.8316,17.9822,284600.0
2006-09-18 12:10:00,26.29,26.3,26.21,26.29,219400.0,17.989,17.9959,17.9343,17.989,219400.0
2006-09-18 12:20:00,26.29,26.48,26.29,26.45,250600.0,17.989,18.119,17.989,18.0985,250600.0
2006-09-18 12:30:00,26.45,26.58,26.43,26.46,258800.0,18.0985,18.1875,18.0848,18.1053,258800.0
2006-09-18 12:40:00,26.47,26.54,26.47,26.47,192400.0,18.1122,18.1601,18.1122,18.1122,192400.0
2006-09-18 12:50:00,26.48,26.75,26.47,26.68,194800.0,18.119,18.3038,18.1122,18.2559,194800.0
2006-09-18 13:00:00,26.7,26.8,26.65,26.78,218200.0,18.2696,18.338,18.2354,18.3243,218200.0
2006-09-18 13:10:00,26.78,26.85,26.78,26.83,139200.0,18.3243,18.3722,18.3243,18.3585,139200.0
2006-09-18 13:20:00,26.82,26.87,26.77,26.78,183200.0,18.3517,18.3859,18.3175,18.3243,183200.0
2006-09-18 13:30:00,26.77,26.78,26.64,26.7,141000.0,18.3175,18.3243,18.2285,18.2696,141000.0
2006-09-18 13:40:00,26.7,26.7,26.54,26.59,114000.0,18.2696,18.2696,18.1601,18.1943,114000.0
2006-09-18 13:50:00,26.6,26.65,26.52,26.61,108200.0,18.2011,18.2354,18.1464,18.208,108200.0
2006-09-18 14:00:00,26.59,26.6,26.42,26.5,142600.0,18.1943,18.2011,18.078,18.1327,142600.0
2006-09-18 14:10:00,26.5,26.52,26.35,26.36,153000.0,18.1327,18.1464,18.0301,18.0369,153000.0
2006-09-18 14:20:00,26.34,26.35,26.25,26.32,254400.0,18.0232,18.0301,17.9617,18.0096,254400.0
2006-09-18 14:30:00,26.31,26.35,26.21,26.3,132600.0,18.0027,18.0301,17.9343,17.9959,132600.0
2006-09-18 14:40:00,26.3,26.38,26.27,26.38,100800.0,17.9959,18.0506,17.9753,18.0506,100800.0
2006-09-18 14:50:00,26.36,26.46,26.36,26.46,180600.0,18.0369,18.1053,18.0369,18.1053,180600.0
2006-09-18 15:00:00,26.46,26.5,26.44,26.48,163600.0,18.1053,18.1327,18.0917,18.119,163600.0
2006-09-18 15:10:00,26.48,26.48,26.4,26.42,101800.0,18.119,18.119,18.0643,18.078,101800.0
2006-09-18 15:20:00,26.42,26.58,26.41,26.58,202000.0,18.078,18.1875,18.0711,18.1875,202000.0
2006-09-18 15:30:00,26.57,26.6,26.48,26.54,185400.0,18.1806,18.2011,18.119,18.1601,185400.0
2006-09-18 15:40:00,26.54,26.61,26.53,26.6,197400.0,18.1601,18.208,18.1532,18.2011,197400.0
2006-09-18 15:50:00,26.6,26.72,26.59,26.71,506600.0,18.2011,18.2833,18.1943,18.2764,506600.0
2006-09-19 09:30:00,26.15,26.35,26.06,26.17,487600.0,17.8932,18.0301,17.8316,17.9069,487600.0
2006-09-19 09:40:00,26.16,26.31,26.11,26.3,233400.0,17.9001,18.0027,17.8659,17.9959,233400.0
2006-09-19 09:50:00,26.29,26.36,26.15,26.17,217600.0,17.989,18.0369,17.8932,17.9069,217600.0
2006-09-19 10:00:00,26.17,26.32,26.11,26.21,282200.0,17.9069,18.0096,17.8659,17.9343,282200.0
2006-09-19 10:10:00,26.18,26.3,26.11,26.13,185600.0,17.9138,17.9959,17.8659,17.8795,185600.0
2006-09-19 10:20:00,26.13,26.14,26.0,26.08,241800.0,17.8795,17.8864,17.7906,17.8453,241800.0
2006-09-19 10:30:00,26.1,26.11,25.93,25.98,268000.0,17.859,17.8659,17.7427,17.7769,268000.0
2006-09-19 10:40:00,25.96,26.03,25.93,25.98,313800.0,17.7632,17.8111,17.7427,17.7769,313800.0
2006-09-19 10:50:00,25.98,26.06,25.95,25.98,219800.0,17.7769,17.8316,17.7564,17.7769,219800.0
2006-09-19 11:00:00,25.97,26.07,25.93,26.04,168800.0,17.7701,17.8385,17.7427,17.818,168800.0
2006-09-19 11:10:00,26.03,26.05,25.9,25.93,126800.0,17.8111,17.8248,17.7222,17.7427,126800.0
2006-09-19 11:20:00,25.93,25.97,25.86,25.89,147800.0,17.7427,17.7701,17.6948,17.7153,147800.0
2006-09-19 11:30:00,25.88,25.94,25.78,25.82,252000.0,17.7085,17.7495,17.6401,17.6674,252000.0
2006-09-19 11:40:00,25.81,25.93,25.79,25.9,214000.0,17.6606,17.7427,17.6469,17.7222,214000.0
2006-09-19 11:50:00,25.91,25.91,25.78,25.85,176000.0,17.729,17.729,17.6401,17.688,176000.0
2006-09-19 12:00:00,25.85,25.86,25.75,25.75,125600.0,17.688,17.6948,17.6195,17.6195,125600.0
2006-09-19 12:10:00,25.75,25.75,25.63,25.65,201800.0,17.6195,17.6195,17.5374,17.5511,201800.0
2006-09-19 12:20:00,25.65,25.65,25.54,25.56,146600.0,17.5511,17.5511,17.4758,17.4895,146600.0
2006-09-19 12:30:00,25.56,25.63,25.5,25.63,237600.0,17.4895,17.5374,17.4485,17.5374,237600.0
2006-09-19 12:40:00,25.63,25.63,25.58,25.58,121200.0,17.5374,17.5374,17.5032,17.5032,121200.0
2006-09-19 12:50:00,25.58,25.6,25.53,25.59,133400.0,17.5032,17.5169,17.469,17.51,133400.0
2006-09-19 13:00:00,25.58,25.59,25.54,25.57,121600.0,17.5032,17.51,17.4758,17.4964,121600.0
2006-09-19 13:10:00,25.57,25.58,25.53,25.56,115800.0,17.4964,17.5032,17.469,17.4895,115800.0
2006-09-19 13:20:00,25.54,25.55,25.46,25.5,274000.0,17.4758,17.4827,17.4211,17.4485,274000.0
2006-09-19 13:30:00,25.5,25.51,25.4,25.41,285800.0,17.4485,17.4553,17.38,17.3869,285800.0
2006-09-19 13:40:00,25.4,25.41,25.25,25.31,343800.0,17.38,17.3869,17.2774,17.3185,343800.0
2006-09-19 13:50:00,25.3,25.39,25.24,25.3,193000.0,17.3116,17.3732,17.2706,17.3116,193000.0
2006-09-19 14:00:00,25.31,25.4,25.29,25.32,205400.0,17.3185,17.38,17.3048,17.3253,205400.0
2006-09-19 14:10:00,25.33,25.4,25.3,25.38,203200.0,17.3321,17.38,17.3116,17.3664,203200.0
2006-09-19 14:20:00,25.38,25.5,25.38,25.48,188600.0,17.3664,17.4485,17.3664,17.4348,188600.0
2006-09-19 14:30:00,25.49,25.5,25.38,25.38,200600.0,17.4416,17.4485,17.3664,17.3664,200600.0
2006-09-19 14:40:00,25.38,25.48,25.31,25.47,144400.0,17.3664,17.4348,17.3185,17.4279,144400.0
2006-09-19 14:50:00,25.47,25.54,25.46,25.52,144200.0,17.4279,17.4758,17.4211,17.4621,144200.0
2006-09-19 15:00:00,25.51,25.52,25.37,25.46,224200.0,17.4553,17.4621,17.3595,17.4211,224200.0
2006-09-19 15:10:00,25.47,25.58,25.47,25.53,134200.0,17.4279,17.5032,17.4279,17.469,134200.0
2006-09-19 15:20:00,25.53,25.58,25.5,25.58,160600.0,17.469,17.5032,17.4485,17.5032,160600.0
2006-09-19 15:30:00,25.57,25.69,25.56,25.68,241000.0,17.4964,17.5785,17.4895,17.5716,241000.0
2006-09-19 15:40:00,25.7,25.82,25.69,25.8,316400.0,17.5853,17.6674,17.5785,17.6537,316400.0
2006-09-19 15:50:00,25.8,25.8,25.63,25.65,402200.0,17.6537,17.6537,17.5374,17.5511,402200.0
2006-09-20 09:30:00,25.68,25.98,25.6,25.97,307000.0,17.5716,17.7769,17.5169,17.7701,307000.0
2006-09-20 09:40:00,25.96,26.1,25.82,26.06,286200.0,17.7632,17.859,17.6674,17.8316,286200.0
2006-09-20 09:50:00,26.07,26.1,25.8,25.8,291000.0,17.8385,17.859,17.6537,17.6537,291000.0
2006-09-20 10:00:00,25.79,25.8,25.52,25.59,521200.0,17.6469,17.6537,17.4621,17.51,521200.0
2006-09-20 10:10:00,25.59,25.76,25.56,25.72,196200.0,17.51,17.6264,17.4895,17.599,196200.0
2006-09-20 10:20:00,25.71,25.89,25.67,25.89,210000.0,17.5922,17.7153,17.5648,17.7153,210000.0
2006-09-20 10:30:00,25.88,25.95,25.78,25.87,296400.0,17.7085,17.7564,17.6401,17.7016,296400.0
2006-09-20 10:40:00,25.86,25.89,25.79,25.88,126200.0,17.6948,17.7153,17.6469,17.7085,126200.0
2006-09-20 10:50:00,25.88,25.96,25.84,25.9,193600.0,17.7085,17.7632,17.6811,17.7222,193600.0
2006-09-20 11:00:00,25.9,25.95,25.86,25.93,202800.0,17.7222,17.7564,17.6948,17.7427,202800.0
2006-09-20 11:10:00,25.93,25.99,25.91,25.95,182200.0,17.7427,17.7837,17.729,17.7564,182200.0
2006-09-20 11:20:00,25.95,25.95,25.84,25.84,241000.0,17.7564,17.7564,17.6811,17.6811,241000.0
2006-09-20 11:30:00,25.83,25.89,25.79,25.79,88000.0,17.6743,17.7153,17.6469,17.6469,88000.0
2006-09-20 11:40:00,25.79,25.79,25.71,25.74,134200.0,17.6469,17.6469,17.5922,17.6127,134200.0
2006-09-20 11:50:00,25.73,25.74,25.58,25.66,120800.0,17.6058,17.6127,17.5032,17.5579,120800.0
2006-09-20 12:00:00,25.66,25.66,25.6,25.61,127800.0,17.5579,17.5579,17.5169,17.5237,127800.0
2006-09-20 12:10:00,25.61,25.65,25.6,25.61,80400.0,17.5237,17.5511,17.5169,17.5237,80400.0
2006-09-20 12:20:00,25.61,25.63,25.59,25.6,74800.0,17.5237,17.5374,17.51,17.5169,74800.0
2006-09-20 12:30:00,25.6,25.6,25.48,25.5,121800.0,17.5169,17.5169,17.4348,17.4485,121800.0
2006-09-20 12:40:00,25.49,25.54,25.44,25.48,158600.0,17.4416,17.4758,17.4074,17.4348,158600.0
2006-09-20 12:50:00,25.47,25.61,25.47,25.53,126400.0,17.4279,17.5237,17.4279,17.469,126400.0
2006-09-20 13:00:00,25.53,25.58,25.46,25.57,86800.0,17.469,17.5032,17.4211,17.4964,86800.0
2006-09-20 13:10:00,25.58,25.66,25.57,25.64,143000.0,17.5032,17.5579,17.4964,17.5443,143000.0
2006-09-20 13:20:00,25.64,25.66,25.58,25.59,100600.0,17.5443,17.5579,17.5032,17.51,100600.0
2006-09-20 13:30:00,25.59,25.88,25.57,25.68,105800.0,17.51,17.7085,17.4964,17.5716,105800.0
2006-09-20 13:40:00,25.68,25.71,25.65,25.67,78400.0,17.5716,17.5922,17.5511,17.5648,78400.0
2006-09-20 13:50:00,25.67,25.73,25.66,25.73,144400.0,17.5648,17.6058,17.5579,17.6058,144400.0
2006-09-20 14:00:00,25.73,25.75,25.65,25.7,224000.0,17.6058,17.6195,17.5511,17.5853,224000.0
2006-09-20 14:10:00,25.69,25.7,25.57,25.61,152800.0,17.5785,17.5853,17.4964,17.5237,152800.0
2006-09-20 14:20:00,25.59,25.67,25.36,25.39,237600.0,17.51,17.5648,17.3527,17.3732,237600.0
2006-09-20 14:30:00,25.42,25.46,25.29,25.32,295600.0,17.3937,17.4211,17.3048,17.3253,295600.0
2006-09-20 14:40:00,25.32,25.36,25.24,25.26,243600.0,17.3253,17.3527,17.2706,17.2842,243600.0
2006-09-20 14:50:00,25.25,25.31,25.2,25.24,244800.0,17.2774,17.3185,17.2432,17.2706,244800.0
2006-09-20 15:00:00,25.24,25.38,25.24,25.33,158800.0,17.2706,17.3664,17.2706,17.3321,158800.0
2006-09-20 15:10:00,25.32,25.36,25.24,25.34,149200.0,17.3253,17.3527,17.2706,17.339,149200.0
2006-09-20 15:20:00,25.34,25.43,25.3,25.41,281400.0,17.339,17.4006,17.3116,17.3869,281400.0
2006-09-20 15:30:00,25.41,25.43,25.36,25.36,184000.0,17.3869,17.4006,17.3527,17.3527,184000.0
2006-09-20 15:40:00,25.36,25.48,25.35,25.44,240600.0,17.3527,17.4348,17.3458,17.4074,240600.0
2006-09-20 15:50:00,25.45,25.45,25.34,25.4,385800.0,17.4142,17.4142,17.339,17.38,385800.0
2006-09-21 09:30:00,25.36,25.76,25.36,25.73,218000.0,17.3527,17.6264,17.3527,17.6058,218000.0
2006-09-21 09:40:00,25.75,25.85,25.5,25.55,177200.0,17.6195,17.688,17.4485,17.4827,177200.0
2006-09-21 09:50:00,25.54,25.56,25.45,25.55,221800.0,17.4758,17.4895,17.4142,17.4827,221800.0
2006-09-21 10:00:00,25.55,25.59,25.45,25.55,197000.0,17.4827,17.51,17.4142,17.4827,197000.0
2006-09-21 10:10:00,25.55,25.59,25.45,25.47,211200.0,17.4827,17.51,17.4142,17.4279,211200.0
2006-09-21 10:20:00,25.46,25.57,25.42,25.5,147000.0,17.4211,17.4964,17.3937,17.4485,147000.0
2006-09-21 10:30:00,25.5,25.7,25.44,25.68,200200.0,17.4485,17.5853,17.4074,17.5716,200200.0
2006-09-21 10:40:00,25.68,25.8,25.64,25.75,205600.0,17.5716,17.6537,17.5443,17.6195,205600.0
2006-09-21 10:50:00,25.74,25.8,25.73,25.75,146800.0,17.6127,17.6537,17.6058,17.6195,146800.0
2006-09-21 11:00:00,25.75,26.0,25.75,26.0,298600.0,17.6195,17.7906,17.6195,17.7906,298600.0
2006-09-21 11:10:00,26.0,26.01,25.91,25.98,145200.0,17.7906,17.7974,17.729,17.7769,145200.0
2006-09-21 11:20:00,25.99,26.08,25.93,26.03,174800.0,17.7837,17.8453,17.7427,17.8111,174800.0
2006-09-21 11:30:00,26.02,26.07,25.93,25.96,118800.0,17.8043,17.8385,17.7427,17.7632,118800.0
2006-09-21 11:40:00,25.96,26.03,25.91,26.03,150400.0,17.7632,17.8111,17.729,17.8111,150400.0
2006-09-21 11:50:00,26.03,26.07,25.98,26.02,123400.0,17.8111,17.8385,17.7769,17.8043,123400.0
2006-09-21 12:00:00,26.03,26.03,25.95,26.0,215400.0,17.8111,17.8111,17.7564,17.7906,215400.0
2006-09-21 12:10:00,26.0,26.0,25.95,25.96,150600.0,17.7906,17.7906,17.7564,17.7632,150600.0
2006-09-21 12:20:00,25.96,26.0,25.93,25.98,245400.0,17.7632,17.7906,17.7427,17.7769,245400.0
2006-09-21 12:30:00,25.98,25.99,25.86,25.93,210000.0,17.7769,17.7837,17.6948,17.7427,210000.0
2006-09-21 12:40:00,25.93,25.93,25.82,25.82,194200.0,17.7427,17.7427,17.6674,17.6674,194200.0
2006-09-21 12:50:00,25.82,25.85,25.74,25.75,65200.0,17.6674,17.688,17.6127,17.6195,65200.0
2006-09-21 13:00:00,25.74,25.8,25.61,25.65,154800.0,17.6127,17.6537,17.5237,17.5511,154800.0
2006-09-21 13:10:00,25.65,25.65,25.56,25.6,102400.0,17.5511,17.5511,17.4895,17.5169,102400.0
2006-09-21 13:20:00,25.6,25.71,25.58,25.69,112600.0,17.5169,17.5922,17.5032,17.5785,112600.0
2006-09-21 13:30:00,25.69,25.74,25.65,25.72,91600.0,17.5785,17.6127,17.5511,17.599,91600.0
2006-09-21 13:40:00,25.71,25.8,25.64,25.79,84400.0,17.5922,17.6537,17.5443,17.6469,84400.0
2006-09-21 13:50:00,25.78,25.86,25.75,25.83,80400.0,17.6401,17.6948,17.6195,17.6743,80400.0
2006-09-21 14:00:00,25.83,25.91,25.81,25.84,151800.0,17.6743,17.729,17.6606,17.6811,151800.0
2006-09-21 14:10:00,25.84,25.96,25.82,25.93,194600.0,17.6811,17.7632,17.6674,17.7427,194600.0
2006-09-21 14:20:00,25.93,25.95,25.91,25.93,196400.0,17.7427,17.7564,17.729,17.7427,196400.0
2006-09-21 14:30:00,25.93,26.0,25.91,25.99,139400.0,17.7427,17.7906,17.729,17.7837,139400.0
2006-09-21 14:40:00,25.99,26.02,25.96,25.98,166800.0,17.7837,17.8043,17.7632,17.7769,166800.0
2006-09-21 14:50:00,25.98,26.0,25.94,25.98,145600.0,17.7769,17.7906,17.7495,17.7769,145600.0
2006-09-21 15:00:00,25.97,26.03,25.93,25.96,239000.0,17.7701,17.8111,17.7427,17.7632,239000.0
2006-09-21 15:10:00,25.97,25.98,25.86,25.9,268600.0,17.7701,17.7769,17.6948,17.7222,268600.0
2006-09-21 15:20:00,25.9,25.9,25.86,25.88,87800.0,17.7222,17.7222,17.6948,17.7085,87800.0
2006-09-21 15:30:00,25.89,25.93,25.78,25.78,121600.0,17.7153,17.7427,17.6401,17.6401,121600.0
2006-09-21 15:40:00,25.77,25.85,25.72,25.84,137400.0,17.6332,17.688,17.599,17.6811,137400.0
2006-09-21 15:50:00,25.82,25.86,25.81,25.81,177000.0,17.6674,17.6948,17.6606,17.6606,177000.0
2006-09-22 09:30:00,26.08,26.25,26.02,26.17,278800.0,17.8453,17.9617,17.8043,17.9069,278800.0
2006-09-22 09:40:00,26.16,26.17,25.91,25.95,397200.0,17.9001,17.9069,17.729,17.7564,397200.0
2006-09-22 09:50:00,25.95,25.99,25.75,25.81,157000.0,17.7564,17.7837,17.6195,17.6606,157000.0
2006-09-22 10:00:00,25.81,25.87,25.65,25.65,252400.0,17.6606,17.7016,17.5511,17.5511,252400.0
2006-09-22 10:10:00,25.65,25.81,25.64,25.71,184000.0,17.5511,17.6606,17.5443,17.5922,184000.0
2006-09-22 10:20:00,25.7,25.72,25.57,25.71,194000.0,17.5853,17.599,17.4964,17.5922,194000.0
2006-09-22 10:30:00,25.71,25.74,25.53,25.56,133400.0,17.5922,17.6127,17.469,17.4895,133400.0
2006-09-22 10:40:00,25.55,25.61,25.5,25.58,158600.0,17.4827,17.5237,17.4485,17.5032,158600.0
2006-09-22 10:50:00,25.58,25.6,25.44,25.52,178600.0,17.5032,17.5169,17.4074,17.4621,178600.0
2006-09-22 11:00:00,25.53,25.71,25.5,25.68,127400.0,17.469,17.5922,17.4485,17.5716,127400.0
2006-09-22 11:10:00,25.68,25.75,25.58,25.61,170000.0,17.5716,17.6195,17.5032,17.5237,170000.0
2006-09-22 11:20:00,25.6,25.69,25.59,25.61,155000.0,17.5169,17.5785,17.51,17.5237,155000.0
2006-09-22 11:30:00,25.61,25.72,25.6,25.7,106800.0,17.5237,17.599,17.5169,17.5853,106800.0
2006-09-22 11:40:00,25.7,25.74,25.63,25.72,110000.0,17.5853,17.6127,17.5374,17.599,110000.0
2006-09-22 11:50:00,25.71,25.75,25.62,25.73,79000.0,17.5922,17.6195,17.5306,17.6058,79000.0
2006-09-22 12:00:00,25.73,25.74,25.53,25.55,93400.0,17.6058,17.6127,17.469,17.4827,93400.0
2006-09-22 12:10:00,25.55,25.63,25.53,25.6,52600.0,17.4827,17.5374,17.469,17.5169,52600.0
2006-09-22 12:20:00,25.6,25.61,25.51,25.52,61200.0,17.5169,17.5237,17.4553,17.4621,61200.0
2006-09-22 12:30:00,25.53,25.57,25.49,25.52,88600.0,17.469,17.4964,17.4416,17.4621,88600.0
2006-09-22 12:40:00,25.52,25.59,25.52,25.58,145000.0,17.4621,17.51,17.4621,17.5032,145000.0
2006-09-22 12:50:00,25.59,25.65,25.57,25.64,87800.0,17.51,17.5511,17.4964,17.5443,87800.0
2006-09-22 13:00:00,25.64,25.75,25.64,25.75,231200.0,17.5443,17.6195,17.5443,17.6195,231200.0
2006-09-22 13:10:00,25.75,25.85,25.73,25.79,237600.0,17.6195,17.688,17.6058,17.6469,237600.0
2006-09-22 13:20:00,25.79,25.82,25.73,25.74,87000.0,17.6469,17.6674,17.6058,17.6127,87000.0
2006-09-22 13:30:00,25.74,25.78,25.71,25.73,61200.0,17.6127,17.6401,17.5922,17.6058,61200.0
2006-09-22 13:40:00,25.71,25.71,25.61,25.61,99000.0,17.5922,17.5922,17.5237,17.5237,99000.0
2006-09-22 13:50:00,25.61,25.67,25.58,25.59,167000.0,17.5237,17.5648,17.5032,17.51,167000.0
2006-09-22 14:00:00,25.58,25.62,25.55,25.56,140800.0,17.5032,17.5306,17.4827,17.4895,140800.0
2006-09-22 14:10:00,25.56,25.57,25.45,25.5,144600.0,17.4895,17.4964,17.4142,17.4485,144600.0
2006-09-22 14:20:00,25.5,25.57,25.49,25.5,134200.0,17.4485,17.4964,17.4416,17.4485,134200.0
2006-09-22 14:30:00,25.5,25.53,25.44,25.45,98400.0,17.4485,17.469,17.4074,17.4142,98400.0
2006-09-22 14:40:00,25.46,25.5,25.39,25.48,116400.0,17.4211,17.4485,17.3732,17.4348,116400.0
2006-09-22 14:50:00,25.48,25.5,25.42,25.49,80400.0,17.4348,17.4485,17.3937,17.4416,80400.0
2006-09-22 15:00:00,25.48,25.55,25.47,25.51,72600.0,17.4348,17.4827,17.4279,17.4553,72600.0
2006-09-22 15:10:00,25.52,25.56,25.47,25.48,204400.0,17.4621,17.4895,17.4279,17.4348,204400.0
2006-09-22 15:20:00,25.48,25.49,25.41,25.41,113400.0,17.4348,17.4416,17.3869,17.3869,113400.0
2006-09-22 15:30:00,25.42,25.44,25.33,25.36,228000.0,17.3937,17.4074,17.3321,17.3527,228000.0
2006-09-22 15:40:00,25.35,25.43,25.33,25.4,302000.0,17.3458,17.4006,17.3321,17.38,302000.0
2006-09-22 15:50:00,25.4,25.43,25.31,25.36,476800.0,17.38,17.4006,17.3185,17.3527,476800.0
2006-09-25 09:30:00,25.2,25.2,24.9,24.93,404200.0,17.2432,17.2432,17.0379,17.0584,404200.0
2006-09-25 09:40:00,24.93,24.96,24.78,24.83,391400.0,17.0584,17.079,16.9558,16.99,391400.0
2006-09-25 09:50:00,24.82,24.89,24.58,24.59,280800.0,16.9832,17.0311,16.8189,16.8258,280800.0
2006-09-25 10:00:00,24.59,24.76,24.57,24.74,347400.0,16.8258,16.9421,16.8121,16.9284,347400.0
2006-09-25 10:10:00,24.75,24.77,24.65,24.67,235800.0,16.9353,16.949,16.8668,16.8805,235800.0
2006-09-25 10:20:00,24.67,24.75,24.64,24.7,228200.0,16.8805,16.9353,16.86,16.9011,228200.0
2006-09-25 10:30:00,24.7,24.75,24.63,24.64,423400.0,16.9011,16.9353,16.8532,16.86,423400.0
2006-09-25 10:40:00,24.64,24.64,24.48,24.57,354800.0,16.86,16.86,16.7505,16.8121,354800.0
2006-09-25 10:50:00,24.58,24.7,24.56,24.68,187400.0,16.8189,16.9011,16.8053,16.8874,187400.0
2006-09-25 11:00:00,24.68,24.79,24.6,24.79,324200.0,16.8874,16.9626,16.8326,16.9626,324200.0
2006-09-25 11:10:00,24.79,24.83,24.67,24.77,307800.0,16.9626,16.99,16.8805,16.949,307800.0
2006-09-25 11:20:00,24.78,24.86,24.73,24.77,224800.0,16.9558,17.0105,16.9216,16.949,224800.0
2006-09-25 11:30:00,24.76,24.82,24.7,24.75,192200.0,16.9421,16.9832,16.9011,16.9353,192200.0
2006-09-25 11:40:00,24.75,24.81,24.75,24.77,117800.0,16.9353,16.9763,16.9353,16.949,117800.0
2006-09-25 11:50:00,24.78,24.87,24.78,24.84,169600.0,16.9558,17.0174,16.9558,16.9969,169600.0
2006-09-25 12:00:00,24.84,24.97,24.84,24.95,231000.0,16.9969,17.0858,16.9969,17.0721,231000.0
2006-09-25 12:10:00,24.96,25.05,24.96,25.02,203800.0,17.079,17.1405,17.079,17.12,203800.0
2006-09-25 12:20:00,25.02,25.09,25.02,25.07,166200.0,17.12,17.1679,17.12,17.1542,166200.0
2006-09-25 12:30:00,25.07,25.18,25.07,25.18,218000.0,17.1542,17.2295,17.1542,17.2295,218000.0
2006-09-25 12:40:00,25.18,25.39,25.17,25.39,279600.0,17.2295,17.3732,17.2227,17.3732,279600.0
2006-09-25 12:50:00,25.39,25.88,25.39,25.64,849800.0,17.3732,17.7085,17.3732,17.5443,849800.0
2006-09-25 13:00:00,25.64,25.74,25.49,25.55,221000.0,17.5443,17.6127,17.4416,17.4827,221000.0
2006-09-25 13:10:00,25.55,25.8,25.53,25.68,191200.0,17.4827,17.6537,17.469,17.5716,191200.0
2006-09-25 13:20:00,25.68,25.72,25.6,25.68,230400.0,17.5716,17.599,17.5169,17.5716,230400.0
2006-09-25 13:30:00,25.68,25.68,25.46,25.47,132400.0,17.5716,17.5716,17.4211,17.4279,132400.0
2006-09-25 13:40:00,25.49,25.65,25.48,25.62,123200.0,17.4416,17.5511,17.4348,17.5306,123200.0
2006-09-25 13:50:00,25.63,25.68,25.58,25.58,96000.0,17.5374,17.5716,17.5032,17.5032,96000.0
2006-09-25 14:00:00,25.58,25.75,25.58,25.73,156600.0,17.5032,17.6195,17.5032,17.6058,156600.0
2006-09-25 14:10:00,25.74,25.88,25.68,25.74,267800.0,17.6127,17.7085,17.5716,17.6127,267800.0
2006-09-25 14:20:00,25.74,25.75,25.53,25.58,154800.0,17.6127,17.6195,17.469,17.5032,154800.0
2006-09-25 14:30:00,25.58,25.73,25.52,25.59,192800.0,17.5032,17.6058,17.4621,17.51,192800.0
2006-09-25 14:40:00,25.6,25.64,25.55,25.64,158000.0,17.5169,17.5443,17.4827,17.5443,158000.0
2006-09-25 14:50:00,25.64,25.73,25.55,25.71,201800.0,17.5443,17.6058,17.4827,17.5922,201800.0
2006-09-25 15:00:00,25.71,25.74,25.61,25.7,138200.0,17.5922,17.6127,17.5237,17.5853,138200.0
2006-09-25 15:10:00,25.7,25.7,25.5,25.6,183600.0,17.5853,17.5853,17.4485,17.5169,183600.0
2006-09-25 15:20:00,25.61,25.65,25.54,25.61,136800.0,17.5237,17.5511,17.4758,17.5237,136800.0
2006-09-25 15:30:00,25.6,25.61,25.5,25.53,235400.0,17.5169,17.5237,17.4485,17.469,235400.0
2006-09-25 15:40:00,25.52,25.61,25.51,25.61,199200.0,17.4621,17.5237,17.4553,17.5237,199200.0
2006-09-25 15:50:00,25.61,25.72,25.61,25.68,322000.0,17.5237,17.599,17.5237,17.5716,322000.0
2006-09-26 09:30:00,25.75,25.87,25.51,25.63,310000.0,17.6195,17.7016,17.4553,17.5374,310000.0
2006-09-26 09:40:00,25.64,25.71,25.57,25.6,315400.0,17.5443,17.5922,17.4964,17.5169,315400.0
2006-09-26 09:50:00,25.6,25.65,25.4,25.53,375400.0,17.5169,17.5511,17.38,17.469,375400.0
2006-09-26 10:00:00,25.53,25.72,25.52,25.66,328600.0,17.469,17.599,17.4621,17.5579,328600.0
2006-09-26 10:10:00,25.66,25.75,25.58,25.75,360200.0,17.5579,17.6195,17.5032,17.6195,360200.0
2006-09-26 10:20:00,25.77,25.95,25.71,25.95,369400.0,17.6332,17.7564,17.5922,17.7564,369400.0
2006-09-26 10:30:00,25.95,25.96,25.75,25.93,309800.0,17.7564,17.7632,17.6195,17.7427,309800.0
2006-09-26 10:40:00,25.93,25.95,25.78,25.8,301400.0,17.7427,17.7564,17.6401,17.6537,301400.0
2006-09-26 10:50:00,25.79,25.82,25.68,25.8,213200.0,17.6469,17.6674,17.5716,17.6537,213200.0
2006-09-26 11:00:00,25.79,25.94,25.77,25.91,208600.0,17.6469,17.7495,17.6332,17.729,208600.0
2006-09-26 11:10:00,25.91,26.13,25.89,26.13,501200.0,17.729,17.8795,17.7153,17.8795,501200.0
2006-09-26 11:20:00,26.14,26.33,26.13,26.19,426000.0,17.8864,18.0164,17.8795,17.9206,426000.0
2006-09-26 11:30:00,26.2,26.32,26.2,26.32,227200.0,17.9274,18.0096,17.9274,18.0096,227200.0
2006-09-26 11:40:00,26.32,26.36,26.23,26.25,326600.0,18.0096,18.0369,17.948,17.9617,326600.0
2006-09-26 11:50:00,26.25,26.37,26.23,26.33,411000.0,17.9617,18.0438,17.948,18.0164,411000.0
2006-09-26 12:00:00,26.32,26.45,26.3,26.44,336800.0,18.0096,18.0985,17.9959,18.0917,336800.0
2006-09-26 12:10:00,26.45,26.59,26.42,26.54,429800.0,18.0985,18.1943,18.078,18.1601,429800.0
2006-09-26 12:20:00,26.54,26.64,26.53,26.58,282000.0,18.1601,18.2285,18.1532,18.1875,282000.0
2006-09-26 12:30:00,26.59,26.6,26.55,26.57,207200.0,18.1943,18.2011,18.1669,18.1806,207200.0
2006-09-26 12:40:00,26.55,26.58,26.47,26.58,248800.0,18.1669,18.1875,18.1122,18.1875,248800.0
2006-09-26 12:50:00,26.57,26.65,26.56,26.65,141400.0,18.1806,18.2354,18.1738,18.2354,141400.0
2006-09-26 13:00:00,26.65,26.71,26.6,26.71,156600.0,18.2354,18.2764,18.2011,18.2764,156600.0
2006-09-26 13:10:00,26.71,26.72,26.61,26.68,258000.0,18.2764,18.2833,18.208,18.2559,258000.0
2006-09-26 13:20:00,26.68,26.7,26.61,26.61,192400.0,18.2559,18.2696,18.208,18.208,192400.0
2006-09-26 13:30:00,26.61,26.67,26.6,26.6,125800.0,18.208,18.249,18.2011,18.2011,125800.0
2006-09-26 13:40:00,26.6,26.61,26.42,26.43,175600.0,18.2011,18.208,18.078,18.0848,175600.0
2006-09-26 13:50:00,26.43,26.57,26.42,26.51,120800.0,18.0848,18.1806,18.078,18.1396,120800.0
2006-09-26 14:00:00,26.5,26.6,26.5,26.53,127600.0,18.1327,18.2011,18.1327,18.1532,127600.0
2006-09-26 14:10:00,26.54,26.63,26.54,26.61,170400.0,18.1601,18.2217,18.1601,18.208,170400.0
2006-09-26 14:20:00,26.62,26.68,26.6,26.66,175800.0,18.2148,18.2559,18.2011,18.2422,175800.0
2006-09-26 14:30:00,26.66,26.74,26.63,26.73,294200.0,18.2422,18.2969,18.2217,18.2901,294200.0
2006-09-26 14:40:00,26.73,26.75,26.68,26.72,148800.0,18.2901,18.3038,18.2559,18.2833,148800.0
2006-09-26 14:50:00,26.72,26.78,26.7,26.78,342800.0,18.2833,18.3243,18.2696,18.3243,342800.0
2006-09-26 15:00:00,26.77,26.79,26.71,26.77,283000.0,18.3175,18.3311,18.2764,18.3175,283000.0
2006-09-26 15:10:00,26.77,26.81,26.7,26.79,216000.0,18.3175,18.3448,18.2696,18.3311,216000.0
2006-09-26 15:20:00,26.79,26.8,26.75,26.75,242800.0,18.3311,18.338,18.3038,18.3038,242800.0
2006-09-26 15:30:00,26.75,26.8,26.72,26.73,385000.0,18.3038,18.338,18.2833,18.2901,385000.0
2006-09-26 15:40:00,26.73,26.78,26.71,26.77,330600.0,18.2901,18.3243,18.2764,18.3175,330600.0
2006-09-26 15:50:00,26.76,26.86,26.75,26.79,712400.0,18.3106,18.379,18.3038,18.3311,712400.0
2006-09-27 09:30:00,26.75,26.87,26.72,26.75,282600.0,18.3038,18.3859,18.2833,18.3038,282600.0
2006-09-27 09:40:00,26.78,26.88,26.65,26.84,258400.0,18.3243,18.3927,18.2354,18.3654,258400.0
2006-09-27 09:50:00,26.84,26.97,26.84,26.89,396800.0,18.3654,18.4543,18.3654,18.3996,396800.0
2006-09-27 10:00:00,26.9,26.96,26.84,26.84,287400.0,18.4064,18.4475,18.3654,18.3654,287400.0
2006-09-27 10:10:00,26.84,26.92,26.77,26.77,204800.0,18.3654,18.4201,18.3175,18.3175,204800.0
2006-09-27 10:20:00,26.76,26.78,26.53,26.57,379200.0,18.3106,18.3243,18.1532,18.1806,379200.0
2006-09-27 10:30:00,26.57,26.6,26.38,26.45,344000.0,18.1806,18.2011,18.0506,18.0985,344000.0
2006-09-27 10:40:00,26.45,26.46,26.15,26.21,271400.0,18.0985,18.1053,17.8932,17.9343,271400.0
2006-09-27 10:50:00,26.22,26.37,26.14,26.37,242000.0,17.9411,18.0438,17.8864,18.0438,242000.0
2006-09-27 11:00:00,26.37,26.41,26.26,26.39,198400.0,18.0438,18.0711,17.9685,18.0574,198400.0
2006-09-27 11:10:00,26.36,26.44,26.3,26.43,145400.0,18.0369,18.0917,17.9959,18.0848,145400.0
2006-09-27 11:20:00,26.43,26.52,26.4,26.48,198000.0,18.0848,18.1464,18.0643,18.119,198000.0
2006-09-27 11:30:00,26.49,26.53,26.35,26.36,331400.0,18.1259,18.1532,18.0301,18.0369,331400.0
2006-09-27 11:40:00,26.38,26.55,26.34,26.55,169200.0,18.0506,18.1669,18.0232,18.1669,169200.0
2006-09-27 11:50:00,26.55,26.62,26.49,26.57,178600.0,18.1669,18.2148,18.1259,18.1806,178600.0
2006-09-27 12:00:00,26.57,26.74,26.52,26.7,151600.0,18.1806,18.2969,18.1464,18.2696,151600.0
2006-09-27 12:10:00,26.68,26.79,26.66,26.73,136000.0,18.2559,18.3311,18.2422,18.2901,136000.0
2006-09-27 12:20:00,26.73,26.82,26.63,26.65,124800.0,18.2901,18.3517,18.2217,18.2354,124800.0
2006-09-27 12:30:00,26.65,26.79,26.65,26.77,371000.0,18.2354,18.3311,18.2354,18.3175,371000.0
2006-09-27 12:40:00,26.78,26.8,26.75,26.79,169000.0,18.3243,18.338,18.3038,18.3311,169000.0
2006-09-27 12:50:00,26.78,26.85,26.78,26.82,58800.0,18.3243,18.3722,18.3243,18.3517,58800.0
2006-09-27 13:00:00,26.83,26.86,26.82,26.85,67600.0,18.3585,18.379,18.3517,18.3722,67600.0
2006-09-27 13:10:00,26.85,26.96,26.85,26.95,139400.0,18.3722,18.4475,18.3722,18.4406,139400.0
2006-09-27 13:20:00,26.95,26.96,26.87,26.93,146000.0,18.4406,18.4475,18.3859,18.4269,146000.0
2006-09-27 13:30:00,26.93,26.94,26.71,26.78,152200.0,18.4269,18.4338,18.2764,18.3243,152200.0
2006-09-27 13:40:00,26.78,26.9,26.74,26.89,144800.0,18.3243,18.4064,18.2969,18.3996,144800.0
2006-09-27 13:50:00,26.89,26.93,26.85,26.9,105800.0,18.3996,18.4269,18.3722,18.4064,105800.0
2006-09-27 14:00:00,26.91,26.97,26.9,26.96,193200.0,18.4133,18.4543,18.4064,18.4475,193200.0
2006-09-27 14:10:00,26.96,27.03,26.91,26.93,233000.0,18.4475,18.4954,18.4133,18.4269,233000.0
2006-09-27 14:20:00,26.93,27.02,26.9,26.96,405000.0,18.4269,18.4885,18.4064,18.4475,405000.0
2006-09-27 14:30:00,26.96,27.05,26.95,27.0,198400.0,18.4475,18.5091,18.4406,18.4748,198400.0
2006-09-27 14:40:00,27.01,27.01,26.91,26.93,186000.0,18.4817,18.4817,18.4133,18.4269,186000.0
2006-09-27 14:50:00,26.92,26.93,26.8,26.91,151400.0,18.4201,18.4269,18.338,18.4133,151400.0
2006-09-27 15:00:00,26.92,26.94,26.86,26.94,138600.0,18.4201,18.4338,18.379,18.4338,138600.0
2006-09-27 15:10:00,26.94,27.0,26.91,26.97,165200.0,18.4338,18.4748,18.4133,18.4543,165200.0
2006-09-27 15:20:00,26.97,27.02,26.94,26.99,181800.0,18.4543,18.4885,18.4338,18.468,181800.0
2006-09-27 15:30:00,26.99,27.11,26.99,27.11,300400.0,18.468,18.5501,18.468,18.5501,300400.0
2006-09-27 15:40:00,27.11,27.25,27.08,27.25,376000.0,18.5501,18.6459,18.5296,18.6459,376000.0
2006-09-27 15:50:00,27.25,27.26,27.06,27.13,253600.0,18.6459,18.6527,18.5159,18.5638,253600.0
2006-09-28 09:30:00,27.03,27.19,27.03,27.18,115200.0,18.4954,18.6049,18.4954,18.598,115200.0
2006-09-28 09:40:00,27.18,27.2,26.93,27.15,180600.0,18.598,18.6117,18.4269,18.5775,180600.0
2006-09-28 09:50:00,27.14,27.14,27.0,27.05,140400.0,18.5706,18.5706,18.4748,18.5091,140400.0
2006-09-28 10:00:00,27.04,27.06,26.91,26.98,297400.0,18.5022,18.5159,18.4133,18.4612,297400.0
2006-09-28 10:10:00,26.97,27.06,26.92,27.05,223000.0,18.4543,18.5159,18.4201,18.5091,223000.0
2006-09-28 10:20:00,27.05,27.09,26.95,27.05,129000.0,18.5091,18.5364,18.4406,18.5091,129000.0
2006-09-28 10:30:00,27.05,27.11,26.98,27.02,121400.0,18.5091,18.5501,18.4612,18.4885,121400.0
2006-09-28 10:40:00,27.0,27.06,27.0,27.04,121200.0,18.4748,18.5159,18.4748,18.5022,121200.0
2006-09-28 10:50:00,27.03,27.1,27.0,27.1,118200.0,18.4954,18.5433,18.4748,18.5433,118200.0
2006-09-28 11:00:00,27.09,27.24,27.07,27.18,175800.0,18.5364,18.6391,18.5227,18.598,175800.0
2006-09-28 11:10:00,27.18,27.26,27.17,27.26,113000.0,18.598,18.6527,18.5912,18.6527,113000.0
2006-09-28 11:20:00,27.27,27.36,27.27,27.33,161200.0,18.6596,18.7212,18.6596,18.7006,161200.0
2006-09-28 11:30:00,27.34,27.36,27.25,27.25,124600.0,18.7075,18.7212,18.6459,18.6459,124600.0
2006-09-28 11:40:00,27.24,27.29,27.17,27.28,84400.0,18.6391,18.6733,18.5912,18.6664,84400.0
2006-09-28 11:50:00,27.29,27.3,27.22,27.24,94200.0,18.6733,18.6801,18.6254,18.6391,94200.0
2006-09-28 12:00:00,27.25,27.25,27.0,27.03,101200.0,18.6459,18.6459,18.4748,18.4954,101200.0
2006-09-28 12:10:00,27.03,27.07,27.01,27.05,68200.0,18.4954,18.5227,18.4817,18.5091,68200.0
2006-09-28 12:20:00,27.04,27.04,26.94,26.99,88800.0,18.5022,18.5022,18.4338,18.468,88800.0
2006-09-28 12:30:00,26.98,26.98,26.84,26.86,138600.0,18.4612,18.4612,18.3654,18.379,138600.0
2006-09-28 12:40:00,26.86,26.89,26.84,26.86,75600.0,18.379,18.3996,18.3654,18.379,75600.0
2006-09-28 12:50:00,26.86,26.9,26.8,26.85,78800.0,18.379,18.4064,18.338,18.3722,78800.0
2006-09-28 13:00:00,26.85,27.02,26.85,26.98,104000.0,18.3722,18.4885,18.3722,18.4612,104000.0
2006-09-28 13:10:00,26.98,26.98,26.91,26.98,58600.0,18.4612,18.4612,18.4133,18.4612,58600.0
2006-09-28 13:20:00,27.0,27.02,26.93,26.95,88800.0,18.4748,18.4885,18.4269,18.4406,88800.0
2006-09-28 13:30:00,26.96,26.98,26.93,26.93,90400.0,18.4475,18.4612,18.4269,18.4269,90400.0
2006-09-28 13:40:00,26.94,26.96,26.91,26.91,35400.0,18.4338,18.4475,18.4133,18.4133,35400.0
2006-09-28 13:50:00,26.92,26.96,26.88,26.96,83600.0,18.4201,18.4475,18.3927,18.4475,83600.0
2006-09-28 14:00:00,26.93,26.95,26.88,26.9,61000.0,18.4269,18.4406,18.3927,18.4064,61000.0
2006-09-28 14:10:00,26.9,26.98,26.89,26.93,65600.0,18.4064,18.4612,18.3996,18.4269,65600.0
2006-09-28 14:20:00,26.92,26.95,26.86,26.91,55200.0,18.4201,18.4406,18.379,18.4133,55200.0
2006-09-28 14:30:00,26.91,26.96,26.83,26.86,67800.0,18.4133,18.4475,18.3585,18.379,67800.0
2006-09-28 14:40:00,26.86,26.95,26.85,26.93,57000.0,18.379,18.4406,18.3722,18.4269,57000.0
2006-09-28 14:50:00,26.93,26.95,26.91,26.93,67200.0,18.4269,18.4406,18.4133,18.4269,67200.0
2006-09-28 15:00:00,26.92,26.93,26.85,26.85,90200.0,18.4201,18.4269,18.3722,18.3722,90200.0
2006-09-28 15:10:00,26.85,26.88,26.81,26.83,99200.0,18.3722,18.3927,18.3448,18.3585,99200.0
2006-09-28 15:20:00,26.82,26.84,26.76,26.8,143800.0,18.3517,18.3654,18.3106,18.338,143800.0
2006-09-28 15:30:00,26.79,26.8,26.73,26.73,150400.0,18.3311,18.338,18.2901,18.2901,150400.0
2006-09-28 15:40:00,26.73,26.79,26.72,26.74,208800.0,18.2901,18.3311,18.2833,18.2969,208800.0
2006-09-28 15:50:00,26.74,26.75,26.7,26.73,233800.0,18.2969,18.3038,18.2696,18.2901,233800.0
2006-09-29 09:30:00,26.65,26.73,26.54,26.71,203000.0,18.2354,18.2901,18.1601,18.2764,203000.0
2006-09-29 09:40:00,26.71,26.82,26.65,26.7,89800.0,18.2764,18.3517,18.2354,18.2696,89800.0
2006-09-29 09:50:00,26.7,26.72,26.54,26.59,199400.0,18.2696,18.2833,18.1601,18.1943,199400.0
2006-09-29 10:00:00,26.6,26.71,26.57,26.67,138200.0,18.2011,18.2764,18.1806,18.249,138200.0
2006-09-29 10:10:00,26.68,26.75,26.63,26.74,74600.0,18.2559,18.3038,18.2217,18.2969,74600.0
2006-09-29 10:20:00,26.75,26.91,26.74,26.85,164000.0,18.3038,18.4133,18.2969,18.3722,164000.0
2006-09-29 10:30:00,26.83,26.92,26.8,26.81,98000.0,18.3585,18.4201,18.338,18.3448,98000.0
2006-09-29 10:40:00,26.81,26.89,26.78,26.83,83600.0,18.3448,18.3996,18.3243,18.3585,83600.0
2006-09-29 10:50:00,26.84,26.84,26.66,26.68,76000.0,18.3654,18.3654,18.2422,18.2559,76000.0
2006-09-29 11:00:00,26.68,26.75,26.68,26.74,65200.0,18.2559,18.3038,18.2559,18.2969,65200.0
2006-09-29 11:10:00,26.75,26.8,26.72,26.74,56000.0,18.3038,18.338,18.2833,18.2969,56000.0
2006-09-29 11:20:00,26.73,26.74,26.5,26.56,164200.0,18.2901,18.2969,18.1327,18.1738,164200.0
2006-09-29 11:30:00,26.57,26.69,26.56,26.66,179600.0,18.1806,18.2627,18.1738,18.2422,179600.0
2006-09-29 11:40:00,26.66,26.72,26.64,26.66,151200.0,18.2422,18.2833,18.2285,18.2422,151200.0
2006-09-29 11:50:00,26.67,26.7,26.59,26.59,79800.0,18.249,18.2696,18.1943,18.1943,79800.0
2006-09-29 12:00:00,26.59,26.59,26.49,26.49,144600.0,18.1943,18.1943,18.1259,18.1259,144600.0
2006-09-29 12:10:00,26.49,26.59,26.47,26.55,71400.0,18.1259,18.1943,18.1122,18.1669,71400.0
2006-09-29 12:20:00,26.56,26.61,26.55,26.59,37000.0,18.1738,18.208,18.1669,18.1943,37000.0
2006-09-29 12:30:00,26.6,26.61,26.56,26.6,64200.0,18.2011,18.208,18.1738,18.2011,64200.0
2006-09-29 12:40:00,26.6,26.65,26.59,26.61,47400.0,18.2011,18.2354,18.1943,18.208,47400.0
2006-09-29 12:50:00,26.62,26.64,26.6,26.61,43200.0,18.2148,18.2285,18.2011,18.208,43200.0
2006-09-29 13:00:00,26.61,26.68,26.6,26.67,50800.0,18.208,18.2559,18.2011,18.249,50800.0
2006-09-29 13:10:00,26.67,26.75,26.67,26.73,567400.0,18.249,18.3038,18.249,18.2901,567400.0
2006-09-29 13:20:00,26.74,26.78,26.73,26.78,71200.0,18.2969,18.3243,18.2901,18.3243,71200.0
2006-09-29 13:30:00,26.77,26.81,26.74,26.74,70000.0,18.3175,18.3448,18.2969,18.2969,70000.0
2006-09-29 13:40:00,26.74,26.8,26.74,26.8,46400.0,18.2969,18.338,18.2969,18.338,46400.0
2006-09-29 13:50:00,26.8,26.9,26.79,26.89,393600.0,18.338,18.4064,18.3311,18.3996,393600.0
2006-09-29 14:00:00,26.9,26.94,26.86,26.91,75800.0,18.4064,18.4338,18.379,18.4133,75800.0
2006-09-29 14:10:00,26.92,26.95,26.89,26.91,211800.0,18.4201,18.4406,18.3996,18.4133,211800.0
2006-09-29 14:20:00,26.88,26.94,26.88,26.94,103600.0,18.3927,18.4338,18.3927,18.4338,103600.0
2006-09-29 14:30:00,26.94,27.0,26.94,26.99,113800.0,18.4338,18.4748,18.4338,18.468,113800.0
2006-09-29 14:40:00,26.99,27.03,26.98,26.99,115000.0,18.468,18.4954,18.4612,18.468,115000.0
2006-09-29 14:50:00,26.99,27.04,26.95,26.98,119600.0,18.468,18.5022,18.4406,18.4612,119600.0
2006-09-29 15:00:00,26.98,26.99,26.88,26.88,148600.0,18.4612,18.468,18.3927,18.3927,148600.0
2006-09-29 15:10:00,26.89,26.94,26.86,26.92,156400.0,18.3996,18.4338,18.379,18.4201,156400.0
2006-09-29 15:20:00,26.93,26.93,26.86,26.86,78800.0,18.4269,18.4269,18.379,18.379,78800.0
2006-09-29 15:30:00,26.86,26.86,26.73,26.77,149000.0,18.379,18.379,18.2901,18.3175,149000.0
2006-09-29 15:40:00,26.77,26.78,26.68,26.72,156000.0,18.3175,18.3243,18.2559,18.2833,156000.0
2006-09-29 15:50:00,26.73,26.73,26.61,26.65,243400.0,18.2901,18.2901,18.208,18.2354,243400.0
2006-10-02 09:30:00,26.95,26.98,26.79,26.96,151800.0,18.4406,18.4612,18.3311,18.4475,151800.0
2006-10-02 09:40:00,26.98,27.28,26.95,27.25,292600.0,18.4612,18.6664,18.4406,18.6459,292600.0
2006-10-02 09:50:00,27.24,27.37,27.1,27.23,371000.0,18.6391,18.728,18.5433,18.6322,371000.0
2006-10-02 10:00:00,27.24,27.33,27.19,27.23,233200.0,18.6391,18.7006,18.6049,18.6322,233200.0
2006-10-02 10:10:00,27.24,27.35,27.24,27.35,201000.0,18.6391,18.7143,18.6391,18.7143,201000.0
2006-10-02 10:20:00,27.35,27.44,27.33,27.43,211200.0,18.7143,18.7759,18.7006,18.7691,211200.0
2006-10-02 10:30:00,27.43,27.45,27.4,27.4,156600.0,18.7691,18.7828,18.7485,18.7485,156600.0
2006-10-02 10:40:00,27.42,27.47,27.1,27.16,369200.0,18.7622,18.7964,18.5433,18.5843,369200.0
2006-10-02 10:50:00,27.16,27.16,26.95,27.09,394600.0,18.5843,18.5843,18.4406,18.5364,394600.0
2006-10-02 11:00:00,27.09,27.17,27.05,27.1,109600.0,18.5364,18.5912,18.5091,18.5433,109600.0
2006-10-02 11:10:00,27.11,27.25,27.1,27.25,97200.0,18.5501,18.6459,18.5433,18.6459,97200.0
2006-10-02 11:20:00,27.25,27.25,27.14,27.22,118600.0,18.6459,18.6459,18.5706,18.6254,118600.0
2006-10-02 11:30:00,27.22,27.27,27.16,27.24,142200.0,18.6254,18.6596,18.5843,18.6391,142200.0
2006-10-02 11:40:00,27.23,27.24,27.06,27.07,94400.0,18.6322,18.6391,18.5159,18.5227,94400.0
2006-10-02 11:50:00,27.07,27.1,27.03,27.09,139400.0,18.5227,18.5433,18.4954,18.5364,139400.0
2006-10-02 12:00:00,27.09,27.11,27.04,27.08,148200.0,18.5364,18.5501,18.5022,18.5296,148200.0
2006-10-02 12:10:00,27.08,27.12,27.04,27.11,103400.0,18.5296,18.557,18.5022,18.5501,103400.0
2006-10-02 12:20:00,27.11,27.16,27.05,27.09,100200.0,18.5501,18.5843,18.5091,18.5364,100200.0
2006-10-02 12:30:00,27.09,27.09,27.0,27.03,115600.0,18.5364,18.5364,18.4748,18.4954,115600.0
2006-10-02 12:40:00,27.02,27.07,27.02,27.06,72400.0,18.4885,18.5227,18.4885,18.5159,72400.0
2006-10-02 12:50:00,27.06,27.07,26.99,27.0,133600.0,18.5159,18.5227,18.468,18.4748,133600.0
2006-10-02 13:00:00,27.0,27.0,26.96,27.0,73600.0,18.4748,18.4748,18.4475,18.4748,73600.0
2006-10-02 13:10:00,27.0,27.02,26.98,26.99,68800.0,18.4748,18.4885,18.4612,18.468,68800.0
2006-10-02 13:20:00,26.99,27.02,26.96,26.98,64000.0,18.468,18.4885,18.4475,18.4612,64000.0
2006-10-02 13:30:00,26.98,27.03,26.94,26.98,87400.0,18.4612,18.4954,18.4338,18.4612,87400.0
2006-10-02 13:40:00,26.99,26.99,26.87,26.91,109400.0,18.468,18.468,18.3859,18.4133,109400.0
2006-10-02 13:50:00,26.91,26.92,26.79,26.86,137000.0,18.4133,18.4201,18.3311,18.379,137000.0
2006-10-02 14:00:00,26.86,26.87,26.78,26.84,219600.0,18.379,18.3859,18.3243,18.3654,219600.0
2006-10-02 14:10:00,26.83,26.92,26.81,26.87,78000.0,18.3585,18.4201,18.3448,18.3859,78000.0
2006-10-02 14:20:00,26.86,26.95,26.85,26.92,88400.0,18.379,18.4406,18.3722,18.4201,88400.0
2006-10-02 14:30:00,26.92,26.92,26.8,26.85,139000.0,18.4201,18.4201,18.338,18.3722,139000.0
2006-10-02 14:40:00,26.85,26.91,26.83,26.88,92200.0,18.3722,18.4133,18.3585,18.3927,92200.0
2006-10-02 14:50:00,26.88,26.88,26.71,26.73,131800.0,18.3927,18.3927,18.2764,18.2901,131800.0
2006-10-02 15:00:00,26.73,26.74,26.69,26.7,147000.0,18.2901,18.2969,18.2627,18.2696,147000.0
2006-10-02 15:10:00,26.7,26.77,26.68,26.75,129800.0,18.2696,18.3175,18.2559,18.3038,129800.0
2006-10-02 15:20:00,26.75,26.77,26.71,26.74,211800.0,18.3038,18.3175,18.2764,18.2969,211800.0
2006-10-02 15:30:00,26.74,26.82,26.71,26.73,156200.0,18.2969,18.3517,18.2764,18.2901,156200.0
2006-10-02 15:40:00,26.74,26.75,26.68,26.74,136800.0,18.2969,18.3038,18.2559,18.2969,136800.0
2006-10-02 15:50:00,26.74,26.77,26.71,26.72,232000.0,18.2969,18.3175,18.2764,18.2833,232000.0
2006-10-03 09:30:00,26.05,26.1,25.9,25.94,268000.0,17.8248,17.859,17.7222,17.7495,268000.0
2006-10-03 09:40:00,25.94,25.95,25.51,25.54,481000.0,17.7495,17.7564,17.4553,17.4758,481000.0
2006-10-03 09:50:00,25.53,25.68,25.53,25.64,354800.0,17.469,17.5716,17.469,17.5443,354800.0
2006-10-03 10:00:00,25.63,25.72,25.58,25.61,232600.0,17.5374,17.599,17.5032,17.5237,232600.0
2006-10-03 10:10:00,25.6,25.64,25.56,25.63,254200.0,17.5169,17.5443,17.4895,17.5374,254200.0
2006-10-03 10:20:00,25.63,25.71,25.59,25.7,178400.0,17.5374,17.5922,17.51,17.5853,178400.0
2006-10-03 10:30:00,25.71,25.8,25.68,25.69,278000.0,17.5922,17.6537,17.5716,17.5785,278000.0
2006-10-03 10:40:00,25.7,25.73,25.59,25.6,240200.0,17.5853,17.6058,17.51,17.5169,240200.0
2006-10-03 10:50:00,25.6,25.6,25.43,25.52,407800.0,17.5169,17.5169,17.4006,17.4621,407800.0
2006-10-03 11:00:00,25.52,25.53,25.45,25.47,278000.0,17.4621,17.469,17.4142,17.4279,278000.0
2006-10-03 11:10:00,25.45,25.48,25.4,25.43,226600.0,17.4142,17.4348,17.38,17.4006,226600.0
2006-10-03 11:20:00,25.43,25.43,25.25,25.26,546200.0,17.4006,17.4006,17.2774,17.2842,546200.0
2006-10-03 11:30:00,25.26,25.31,25.2,25.2,486000.0,17.2842,17.3185,17.2432,17.2432,486000.0
2006-10-03 11:40:00,25.16,25.25,25.0,25.0,519600.0,17.2158,17.2774,17.1063,17.1063,519600.0
2006-10-03 11:50:00,25.0,25.24,25.0,25.24,822000.0,17.1063,17.2706,17.1063,17.2706,822000.0
2006-10-03 12:00:00,25.23,25.38,25.22,25.37,292400.0,17.2637,17.3664,17.2569,17.3595,292400.0
2006-10-03 12:10:00,25.38,25.43,25.32,25.33,173800.0,17.3664,17.4006,17.3253,17.3321,173800.0
2006-10-03 12:20:00,25.33,25.42,25.32,25.35,112800.0,17.3321,17.3937,17.3253,17.3458,112800.0
2006-10-03 12:30:00,25.35,25.41,25.33,25.34,135800.0,17.3458,17.3869,17.3321,17.339,135800.0
2006-10-03 12:40:00,25.34,25.4,25.32,25.35,299800.0,17.339,17.38,17.3253,17.3458,299800.0
2006-10-03 12:50:00,25.35,25.4,25.33,25.35,123800.0,17.3458,17.38,17.3321,17.3458,123800.0
2006-10-03 13:00:00,25.35,25.42,25.34,25.42,275600.0,17.3458,17.3937,17.339,17.3937,275600.0
2006-10-03 13:10:00,25.41,25.42,25.24,25.25,326200.0,17.3869,17.3937,17.2706,17.2774,326200.0
2006-10-03 13:20:00,25.25,25.28,25.18,25.18,174400.0,17.2774,17.2979,17.2295,17.2295,174400.0
2006-10-03 13:30:00,25.19,25.19,25.08,25.1,448600.0,17.2363,17.2363,17.1611,17.1748,448600.0
2006-10-03 13:40:00,25.1,25.17,25.05,25.15,215000.0,17.1748,17.2227,17.1405,17.209,215000.0
2006-10-03 13:50:00,25.14,25.15,25.06,25.15,141600.0,17.2021,17.209,17.1474,17.209,141600.0
2006-10-03 14:00:00,25.15,25.18,25.01,25.02,292200.0,17.209,17.2295,17.1132,17.12,292200.0
2006-10-03 14:10:00,25.02,25.06,24.81,24.83,487600.0,17.12,17.1474,16.9763,16.99,487600.0
2006-10-03 14:20:00,24.84,24.89,24.66,24.76,527600.0,16.9969,17.0311,16.8737,16.9421,527600.0
2006-10-03 14:30:00,24.76,24.81,24.68,24.74,422400.0,16.9421,16.9763,16.8874,16.9284,422400.0
2006-10-03 14:40:00,24.74,24.85,24.68,24.7,391200.0,16.9284,17.0037,16.8874,16.9011,391200.0
2006-10-03 14:50:00,24.71,24.79,24.67,24.77,339000.0,16.9079,16.9626,16.8805,16.949,339000.0
2006-10-03 15:00:00,24.75,24.87,24.75,24.8,242600.0,16.9353,17.0174,16.9353,16.9695,242600.0
2006-10-03 15:10:00,24.8,24.8,24.66,24.66,335600.0,16.9695,16.9695,16.8737,16.8737,335600.0
2006-10-03 15:20:00,24.66,24.79,24.65,24.71,334600.0,16.8737,16.9626,16.8668,16.9079,334600.0
2006-10-03 15:30:00,24.71,24.84,24.71,24.79,548200.0,16.9079,16.9969,16.9079,16.9626,548200.0
2006-10-03 15:40:00,24.78,24.82,24.72,24.81,666000.0,16.9558,16.9832,16.9147,16.9763,666000.0
2006-10-03 15:50:00,24.82,24.84,24.7,24.75,770800.0,16.9832,16.9969,16.9011,16.9353,770800.0
2006-10-04 09:30:00,24.9,25.08,24.8,25.0,421200.0,17.0379,17.1611,16.9695,17.1063,421200.0
2006-10-04 09:40:00,25.02,25.13,24.96,24.98,314000.0,17.12,17.1953,17.079,17.0927,314000.0
2006-10-04 09:50:00,24.96,24.99,24.86,24.88,348200.0,17.079,17.0995,17.0105,17.0242,348200.0
2006-10-04 10:00:00,24.88,24.88,24.63,24.65,501000.0,17.0242,17.0242,16.8532,16.8668,501000.0
2006-10-04 10:10:00,24.65,24.84,24.61,24.82,437000.0,16.8668,16.9969,16.8395,16.9832,437000.0
2006-10-04 10:20:00,24.82,25.0,24.55,24.87,490600.0,16.9832,17.1063,16.7984,17.0174,490600.0
2006-10-04 10:30:00,24.88,25.07,24.88,24.99,584400.0,17.0242,17.1542,17.0242,17.0995,584400.0
2006-10-04 10:40:00,24.98,24.98,24.75,24.77,359400.0,17.0927,17.0927,16.9353,16.949,359400.0
2006-10-04 10:50:00,24.77,24.98,24.46,24.5,534800.0,16.949,17.0927,16.7368,16.7642,534800.0
2006-10-04 11:00:00,24.5,24.53,24.17,24.2,465800.0,16.7642,16.7847,16.5384,16.5589,465800.0
2006-10-04 11:10:00,24.19,24.23,24.08,24.17,545600.0,16.5521,16.5795,16.4768,16.5384,545600.0
2006-10-04 11:20:00,24.17,24.32,24.15,24.27,431400.0,16.5384,16.641,16.5247,16.6068,431400.0
2006-10-04 11:30:00,24.28,24.28,24.16,24.21,454600.0,16.6137,16.6137,16.5316,16.5658,454600.0
2006-10-04 11:40:00,24.21,24.22,24.05,24.05,320800.0,16.5658,16.5726,16.4563,16.4563,320800.0
2006-10-04 11:50:00,24.05,24.06,24.0,24.05,376600.0,16.4563,16.4631,16.4221,16.4563,376600.0
2006-10-04 12:00:00,24.05,24.34,24.05,24.33,506600.0,16.4563,16.6547,16.4563,16.6479,506600.0
2006-10-04 12:10:00,24.33,24.36,24.2,24.25,222800.0,16.6479,16.6684,16.5589,16.5931,222800.0
2006-10-04 12:20:00,24.25,24.26,24.13,24.13,141600.0,16.5931,16.6,16.511,16.511,141600.0
2006-10-04 12:30:00,24.13,24.15,24.07,24.07,115800.0,16.511,16.5247,16.47,16.47,115800.0
2006-10-04 12:40:00,24.07,24.13,24.06,24.08,154600.0,16.47,16.511,16.4631,16.4768,154600.0
2006-10-04 12:50:00,24.08,24.08,23.93,23.93,406600.0,16.4768,16.4768,16.3742,16.3742,406600.0
2006-10-04 13:00:00,23.93,23.99,23.8,23.99,403600.0,16.3742,16.4152,16.2852,16.4152,403600.0
2006-10-04 13:10:00,23.98,24.08,23.95,24.06,248400.0,16.4084,16.4768,16.3879,16.4631,248400.0
2006-10-04 13:20:00,24.06,24.09,23.86,23.91,198000.0,16.4631,16.4837,16.3263,16.3605,198000.0
2006-10-04 13:30:00,23.91,23.94,23.81,23.9,250800.0,16.3605,16.381,16.2921,16.3537,250800.0
2006-10-04 13:40:00,23.9,24.06,23.9,24.04,237800.0,16.3537,16.4631,16.3537,16.4495,237800.0
2006-10-04 13:50:00,24.05,24.22,24.05,24.13,566200.0,16.4563,16.5726,16.4563,16.511,566200.0
2006-10-04 14:00:00,24.13,24.27,24.1,24.26,252600.0,16.511,16.6068,16.4905,16.6,252600.0
2006-10-04 14:10:00,24.26,24.29,24.2,24.23,208000.0,16.6,16.6205,16.5589,16.5795,208000.0
2006-10-04 14:20:00,24.23,24.25,24.19,24.19,176600.0,16.5795,16.5931,16.5521,16.5521,176600.0
2006-10-04 14:30:00,24.18,24.27,24.17,24.26,242400.0,16.5452,16.6068,16.5384,16.6,242400.0
2006-10-04 14:40:00,24.27,24.36,24.27,24.32,257200.0,16.6068,16.6684,16.6068,16.641,257200.0
2006-10-04 14:50:00,24.32,24.36,24.29,24.36,393800.0,16.641,16.6684,16.6205,16.6684,393800.0
2006-10-04 15:00:00,24.36,24.42,24.36,24.36,225600.0,16.6684,16.7095,16.6684,16.6684,225600.0
2006-10-04 15:10:00,24.37,24.37,24.25,24.3,272000.0,16.6753,16.6753,16.5931,16.6274,272000.0
2006-10-04 15:20:00,24.3,24.49,24.28,24.42,280200.0,16.6274,16.7574,16.6137,16.7095,280200.0
2006-10-04 15:30:00,24.42,24.5,24.39,24.5,335000.0,16.7095,16.7642,16.6889,16.7642,335000.0
2006-10-04 15:40:00,24.5,24.55,24.44,24.46,391800.0,16.7642,16.7984,16.7232,16.7368,391800.0
2006-10-04 15:50:00,24.46,24.57,24.46,24.54,441000.0,16.7368,16.8121,16.7368,16.7916,441000.0
2006-10-05 09:30:00,25.25,25.45,25.13,25.24,776400.0,17.2774,17.4142,17.1953,17.2706,776400.0
2006-10-05 09:40:00,25.24,25.32,25.18,25.25,418200.0,17.2706,17.3253,17.2295,17.2774,418200.0
2006-10-05 09:50:00,25.25,25.28,25.16,25.19,449400.0,17.2774,17.2979,17.2158,17.2363,449400.0
2006-10-05 10:00:00,25.18,25.27,25.18,25.23,221400.0,17.2295,17.2911,17.2295,17.2637,221400.0
2006-10-05 10:10:00,25.23,25.3,25.18,25.3,244800.0,17.2637,17.3116,17.2295,17.3116,244800.0
2006-10-05 10:20:00,25.31,25.41,25.31,25.37,370600.0,17.3185,17.3869,17.3185,17.3595,370600.0
2006-10-05 10:30:00,25.37,25.46,25.29,25.44,307600.0,17.3595,17.4211,17.3048,17.4074,307600.0
2006-10-05 10:40:00,25.44,25.44,25.3,25.42,271200.0,17.4074,17.4074,17.3116,17.3937,271200.0
2006-10-05 10:50:00,25.41,25.5,25.41,25.49,368000.0,17.3869,17.4485,17.3869,17.4416,368000.0
2006-10-05 11:00:00,25.49,25.55,25.48,25.52,354200.0,17.4416,17.4827,17.4348,17.4621,354200.0
2006-10-05 11:10:00,25.52,25.53,25.45,25.49,197000.0,17.4621,17.469,17.4142,17.4416,197000.0
2006-10-05 11:20:00,25.48,25.57,25.42,25.43,266400.0,17.4348,17.4964,17.3937,17.4006,266400.0
2006-10-05 11:30:00,25.43,25.45,25.33,25.38,194800.0,17.4006,17.4142,17.3321,17.3664,194800.0
2006-10-05 11:40:00,25.37,25.46,25.36,25.45,129400.0,17.3595,17.4211,17.3527,17.4142,129400.0
2006-10-05 11:50:00,25.45,25.53,25.44,25.53,159600.0,17.4142,17.469,17.4074,17.469,159600.0
2006-10-05 12:00:00,25.53,25.54,25.43,25.43,191600.0,17.469,17.4758,17.4006,17.4006,191600.0
2006-10-05 12:10:00,25.44,25.52,25.41,25.52,130400.0,17.4074,17.4621,17.3869,17.4621,130400.0
2006-10-05 12:20:00,25.51,25.56,25.5,25.53,168200.0,17.4553,17.4895,17.4485,17.469,168200.0
2006-10-05 12:30:00,25.53,25.55,25.45,25.49,155800.0,17.469,17.4827,17.4142,17.4416,155800.0
2006-10-05 12:40:00,25.49,25.5,25.38,25.42,177200.0,17.4416,17.4485,17.3664,17.3937,177200.0
2006-10-05 12:50:00,25.42,25.46,25.4,25.43,81000.0,17.3937,17.4211,17.38,17.4006,81000.0
2006-10-05 13:00:00,25.43,25.47,25.37,25.4,158800.0,17.4006,17.4279,17.3595,17.38,158800.0
2006-10-05 13:10:00,25.41,25.42,25.34,25.42,155200.0,17.3869,17.3937,17.339,17.3937,155200.0
2006-10-05 13:20:00,25.41,25.5,25.41,25.47,194000.0,17.3869,17.4485,17.3869,17.4279,194000.0
2006-10-05 13:30:00,25.48,25.55,25.46,25.54,200800.0,17.4348,17.4827,17.4211,17.4758,200800.0
2006-10-05 13:40:00,25.54,25.54,25.45,25.46,175800.0,17.4758,17.4758,17.4142,17.4211,175800.0
2006-10-05 13:50:00,25.46,25.55,25.45,25.54,167800.0,17.4211,17.4827,17.4142,17.4758,167800.0
2006-10-05 14:00:00,25.54,25.54,25.5,25.5,154400.0,17.4758,17.4758,17.4485,17.4485,154400.0
2006-10-05 14:10:00,25.5,25.53,25.46,25.5,173800.0,17.4485,17.469,17.4211,17.4485,173800.0
2006-10-05 14:20:00,25.5,25.59,25.49,25.58,179400.0,17.4485,17.51,17.4416,17.5032,179400.0
2006-10-05 14:30:00,25.58,25.72,25.58,25.7,243600.0,17.5032,17.599,17.5032,17.5853,243600.0
2006-10-05 14:40:00,25.7,25.73,25.64,25.68,211600.0,17.5853,17.6058,17.5443,17.5716,211600.0
2006-10-05 14:50:00,25.68,25.79,25.66,25.78,223400.0,17.5716,17.6469,17.5579,17.6401,223400.0
2006-10-05 15:00:00,25.78,25.92,25.74,25.88,273200.0,17.6401,17.7358,17.6127,17.7085,273200.0
2006-10-05 15:10:00,25.88,25.93,25.86,25.9,349200.0,17.7085,17.7427,17.6948,17.7222,349200.0
2006-10-05 15:20:00,25.91,25.99,25.88,25.91,303000.0,17.729,17.7837,17.7085,17.729,303000.0
2006-10-05 15:30:00,25.91,25.92,25.78,25.84,356200.0,17.729,17.7358,17.6401,17.6811,356200.0
2006-10-05 15:40:00,25.83,25.89,25.78,25.81,354000.0,17.6743,17.7153,17.6401,17.6606,354000.0
2006-10-05 15:50:00,25.81,25.85,25.77,25.8,364600.0,17.6606,17.688,17.6332,17.6537,364600.0
2006-10-06 09:30:00,26.0,26.11,25.68,25.93,661400.0,17.7906,17.8659,17.5716,17.7427,661400.0
2006-10-06 09:40:00,25.93,26.08,25.9,25.98,451400.0,17.7427,17.8453,17.7222,17.7769,451400.0
2006-10-06 09:50:00,25.99,26.01,25.74,25.9,439400.0,17.7837,17.7974,17.6127,17.7222,439400.0
2006-10-06 10:00:00,25.91,25.93,25.73,25.84,425600.0,17.729,17.7427,17.6058,17.6811,425600.0
2006-10-06 10:10:00,25.84,26.25,25.83,26.16,476400.0,17.6811,17.9617,17.6743,17.9001,476400.0
2006-10-06 10:20:00,26.16,26.55,26.15,26.36,502600.0,17.9001,18.1669,17.8932,18.0369,502600.0
2006-10-06 10:30:00,26.38,26.71,26.38,26.64,640600.0,18.0506,18.2764,18.0506,18.2285,640600.0
2006-10-06 10:40:00,26.63,26.65,26.47,26.52,374200.0,18.2217,18.2354,18.1122,18.1464,374200.0
2006-10-06 10:50:00,26.54,26.67,26.49,26.66,357600.0,18.1601,18.249,18.1259,18.2422,357600.0
2006-10-06 11:00:00,26.65,26.65,26.52,26.52,199600.0,18.2354,18.2354,18.1464,18.1464,199600.0
2006-10-06 11:10:00,26.52,26.64,26.51,26.54,153600.0,18.1464,18.2285,18.1396,18.1601,153600.0
2006-10-06 11:20:00,26.52,26.58,26.51,26.53,137200.0,18.1464,18.1875,18.1396,18.1532,137200.0
2006-10-06 11:30:00,26.53,26.57,26.46,26.53,248600.0,18.1532,18.1806,18.1053,18.1532,248600.0
2006-10-06 11:40:00,26.53,26.57,26.41,26.41,193400.0,18.1532,18.1806,18.0711,18.0711,193400.0
2006-10-06 11:50:00,26.41,26.5,26.38,26.43,193600.0,18.0711,18.1327,18.0506,18.0848,193600.0
2006-10-06 12:00:00,26.43,26.44,26.28,26.34,180600.0,18.0848,18.0917,17.9822,18.0232,180600.0
2006-10-06 12:10:00,26.34,26.35,26.27,26.32,111600.0,18.0232,18.0301,17.9753,18.0096,111600.0
2006-10-06 12:20:00,26.32,26.37,26.31,26.34,104400.0,18.0096,18.0438,18.0027,18.0232,104400.0
2006-10-06 12:30:00,26.33,26.43,26.31,26.39,144600.0,18.0164,18.0848,18.0027,18.0574,144600.0
2006-10-06 12:40:00,26.39,26.5,26.35,26.39,142600.0,18.0574,18.1327,18.0301,18.0574,142600.0
2006-10-06 12:50:00,26.39,26.55,26.39,26.55,91400.0,18.0574,18.1669,18.0574,18.1669,91400.0
2006-10-06 13:00:00,26.55,26.56,26.47,26.49,95800.0,18.1669,18.1738,18.1122,18.1259,95800.0
2006-10-06 13:10:00,26.49,26.5,26.43,26.43,111200.0,18.1259,18.1327,18.0848,18.0848,111200.0
2006-10-06 13:20:00,26.44,26.57,26.44,26.53,119200.0,18.0917,18.1806,18.0917,18.1532,119200.0
2006-10-06 13:30:00,26.52,26.57,26.5,26.56,69600.0,18.1464,18.1806,18.1327,18.1738,69600.0
2006-10-06 13:40:00,26.55,26.56,26.44,26.44,87400.0,18.1669,18.1738,18.0917,18.0917,87400.0
2006-10-06 13:50:00,26.43,26.48,26.39,26.48,97400.0,18.0848,18.119,18.0574,18.119,97400.0
2006-10-06 14:00:00,26.48,26.56,26.48,26.55,55000.0,18.119,18.1738,18.119,18.1669,55000.0
2006-10-06 14:10:00,26.55,26.56,26.5,26.52,53200.0,18.1669,18.1738,18.1327,18.1464,53200.0
2006-10-06 14:20:00,26.52,26.58,26.48,26.53,90800.0,18.1464,18.1875,18.119,18.1532,90800.0
2006-10-06 14:30:00,26.53,26.56,26.5,26.52,82600.0,18.1532,18.1738,18.1327,18.1464,82600.0
2006-10-06 14:40:00,26.53,26.55,26.42,26.45,162800.0,18.1532,18.1669,18.078,18.0985,162800.0
2006-10-06 14:50:00,26.45,26.58,26.45,26.58,94800.0,18.0985,18.1875,18.0985,18.1875,94800.0
2006-10-06 15:00:00,26.58,26.58,26.49,26.49,92400.0,18.1875,18.1875,18.1259,18.1259,92400.0
2006-10-06 15:10:00,26.49,26.49,26.4,26.46,131600.0,18.1259,18.1259,18.0643,18.1053,131600.0
2006-10-06 15:20:00,26.45,26.49,26.35,26.38,158600.0,18.0985,18.1259,18.0301,18.0506,158600.0
2006-10-06 15:30:00,26.37,26.41,26.32,26.36,190000.0,18.0438,18.0711,18.0096,18.0369,190000.0
2006-10-06 15:40:00,26.36,26.4,26.34,26.38,233400.0,18.0369,18.0643,18.0232,18.0506,233400.0
2006-10-06 15:50:00,26.38,26.45,26.36,26.4,441200.0,18.0506,18.0985,18.0369,18.0643,441200.0
2006-10-09 09:30:00,27.14,27.14,26.68,26.83,280800.0,18.5706,18.5706,18.2559,18.3585,280800.0
2006-10-09 09:40:00,26.82,27.05,26.82,26.91,538400.0,18.3517,18.5091,18.3517,18.4133,538400.0
2006-10-09 09:50:00,26.93,27.03,26.89,26.93,305200.0,18.4269,18.4954,18.3996,18.4269,305200.0
2006-10-09 10:00:00,26.93,27.03,26.82,26.9,214400.0,18.4269,18.4954,18.3517,18.4064,214400.0
2006-10-09 10:10:00,26.9,27.03,26.88,27.03,230800.0,18.4064,18.4954,18.3927,18.4954,230800.0
2006-10-09 10:20:00,27.03,27.18,27.02,27.13,275600.0,18.4954,18.598,18.4885,18.5638,275600.0
2006-10-09 10:30:00,27.14,27.31,27.13,27.28,318800.0,18.5706,18.687,18.5638,18.6664,318800.0
2006-10-09 10:40:00,27.28,27.38,27.26,27.28,318000.0,18.6664,18.7349,18.6527,18.6664,318000.0
2006-10-09 10:50:00,27.28,27.36,27.06,27.08,253000.0,18.6664,18.7212,18.5159,18.5296,253000.0
2006-10-09 11:00:00,27.08,27.22,27.05,27.19,175200.0,18.5296,18.6254,18.5091,18.6049,175200.0
2006-10-09 11:10:00,27.17,27.21,27.11,27.14,154000.0,18.5912,18.6185,18.5501,18.5706,154000.0
2006-10-09 11:20:00,27.13,27.23,27.13,27.18,92600.0,18.5638,18.6322,18.5638,18.598,92600.0
2006-10-09 11:30:00,27.19,27.19,27.0,27.0,394200.0,18.6049,18.6049,18.4748,18.4748,394200.0
2006-10-09 11:40:00,27.0,27.03,26.94,27.0,233400.0,18.4748,18.4954,18.4338,18.4748,233400.0
2006-10-09 11:50:00,26.99,27.08,26.95,27.08,160000.0,18.468,18.5296,18.4406,18.5296,160000.0
2006-10-09 12:00:00,27.09,27.2,27.07,27.17,129800.0,18.5364,18.6117,18.5227,18.5912,129800.0
2006-10-09 12:10:00,27.16,27.16,26.92,26.92,185600.0,18.5843,18.5843,18.4201,18.4201,185600.0
2006-10-09 12:20:00,26.91,26.93,26.87,26.91,183400.0,18.4133,18.4269,18.3859,18.4133,183400.0
2006-10-09 12:30:00,26.91,26.99,26.88,26.91,109400.0,18.4133,18.468,18.3927,18.4133,109400.0
2006-10-09 12:40:00,26.93,27.07,26.93,27.05,93200.0,18.4269,18.5227,18.4269,18.5091,93200.0
2006-10-09 12:50:00,27.06,27.18,27.04,27.15,95200.0,18.5159,18.598,18.5022,18.5775,95200.0
2006-10-09 13:00:00,27.15,27.2,27.13,27.13,125600.0,18.5775,18.6117,18.5638,18.5638,125600.0
2006-10-09 13:10:00,27.12,27.18,27.05,27.18,98000.0,18.557,18.598,18.5091,18.598,98000.0
2006-10-09 13:20:00,27.2,27.28,27.18,27.26,137000.0,18.6117,18.6664,18.598,18.6527,137000.0
2006-10-09 13:30:00,27.26,27.26,27.15,27.15,130800.0,18.6527,18.6527,18.5775,18.5775,130800.0
2006-10-09 13:40:00,27.15,27.2,27.11,27.16,68600.0,18.5775,18.6117,18.5501,18.5843,68600.0
2006-10-09 13:50:00,27.16,27.18,27.02,27.04,95200.0,18.5843,18.598,18.4885,18.5022,95200.0
2006-10-09 14:00:00,27.03,27.04,26.91,26.98,177800.0,18.4954,18.5022,18.4133,18.4612,177800.0
2006-10-09 14:10:00,26.98,27.12,26.98,27.04,107000.0,18.4612,18.557,18.4612,18.5022,107000.0
2006-10-09 14:20:00,27.03,27.05,26.93,26.99,116000.0,18.4954,18.5091,18.4269,18.468,116000.0
2006-10-09 14:30:00,26.98,26.98,26.92,26.92,199600.0,18.4612,18.4612,18.4201,18.4201,199600.0
2006-10-09 14:40:00,26.92,27.03,26.91,26.96,188000.0,18.4201,18.4954,18.4133,18.4475,188000.0
2006-10-09 14:50:00,26.96,26.99,26.93,26.97,101600.0,18.4475,18.468,18.4269,18.4543,101600.0
2006-10-09 15:00:00,26.97,26.97,26.79,26.79,246400.0,18.4543,18.4543,18.3311,18.3311,246400.0
2006-10-09 15:10:00,26.79,26.84,26.78,26.84,150400.0,18.3311,18.3654,18.3243,18.3654,150400.0
2006-10-09 15:20:00,26.84,26.89,26.72,26.82,175400.0,18.3654,18.3996,18.2833,18.3517,175400.0
2006-10-09 15:30:00,26.82,26.86,26.78,26.79,242400.0,18.3517,18.379,18.3243,18.3311,242400.0
2006-10-09 15:40:00,26.79,26.89,26.77,26.88,271400.0,18.3311,18.3996,18.3175,18.3927,271400.0
2006-10-09 15:50:00,26.88,26.89,26.79,26.82,307600.0,18.3927,18.3996,18.3311,18.3517,307600.0
2006-10-10 09:30:00,26.38,26.61,26.25,26.52,471400.0,18.0506,18.208,17.9617,18.1464,471400.0
2006-10-10 09:40:00,26.51,26.56,26.47,26.5,229400.0,18.1396,18.1738,18.1122,18.1327,229400.0
2006-10-10 09:50:00,26.5,26.74,26.48,26.63,320200.0,18.1327,18.2969,18.119,18.2217,320200.0
2006-10-10 10:00:00,26.62,26.77,26.61,26.68,313600.0,18.2148,18.3175,18.208,18.2559,313600.0
2006-10-10 10:10:00,26.67,26.9,26.63,26.86,287600.0,18.249,18.4064,18.2217,18.379,287600.0
2006-10-10 10:20:00,26.88,27.09,26.88,26.97,271000.0,18.3927,18.5364,18.3927,18.4543,271000.0
2006-10-10 10:30:00,26.99,27.21,26.94,27.16,200000.0,18.468,18.6185,18.4338,18.5843,200000.0
2006-10-10 10:40:00,27.16,27.36,27.13,27.35,320400.0,18.5843,18.7212,18.5638,18.7143,320400.0
2006-10-10 10:50:00,27.36,27.41,27.14,27.22,304400.0,18.7212,18.7554,18.5706,18.6254,304400.0
2006-10-10 11:00:00,27.2,27.3,27.18,27.24,147000.0,18.6117,18.6801,18.598,18.6391,147000.0
2006-10-10 11:10:00,27.24,27.31,27.21,27.31,175600.0,18.6391,18.687,18.6185,18.687,175600.0
2006-10-10 11:20:00,27.31,27.33,27.21,27.22,192600.0,18.687,18.7006,18.6185,18.6254,192600.0
2006-10-10 11:30:00,27.22,27.23,27.11,27.15,122400.0,18.6254,18.6322,18.5501,18.5775,122400.0
2006-10-10 11:40:00,27.15,27.23,27.08,27.15,178800.0,18.5775,18.6322,18.5296,18.5775,178800.0
2006-10-10 11:50:00,27.14,27.17,26.96,26.99,233800.0,18.5706,18.5912,18.4475,18.468,233800.0
2006-10-10 12:00:00,26.99,27.13,26.98,27.13,110400.0,18.468,18.5638,18.4612,18.5638,110400.0
2006-10-10 12:10:00,27.13,27.15,27.05,27.11,144200.0,18.5638,18.5775,18.5091,18.5501,144200.0
2006-10-10 12:20:00,27.1,27.12,27.03,27.07,86600.0,18.5433,18.557,18.4954,18.5227,86600.0
2006-10-10 12:30:00,27.07,27.11,27.03,27.04,102600.0,18.5227,18.5501,18.4954,18.5022,102600.0
2006-10-10 12:40:00,27.05,27.14,27.04,27.08,108600.0,18.5091,18.5706,18.5022,18.5296,108600.0
2006-10-10 12:50:00,27.08,27.2,27.06,27.18,83600.0,18.5296,18.6117,18.5159,18.598,83600.0
2006-10-10 13:00:00,27.19,27.25,27.17,27.25,92600.0,18.6049,18.6459,18.5912,18.6459,92600.0
2006-10-10 13:10:00,27.25,27.33,27.24,27.29,757200.0,18.6459,18.7006,18.6391,18.6733,757200.0
2006-10-10 13:20:00,27.28,27.28,27.21,27.27,58600.0,18.6664,18.6664,18.6185,18.6596,58600.0
2006-10-10 13:30:00,27.27,27.31,27.27,27.28,82600.0,18.6596,18.687,18.6596,18.6664,82600.0
2006-10-10 13:40:00,27.26,27.29,27.09,27.13,152200.0,18.6527,18.6733,18.5364,18.5638,152200.0
2006-10-10 13:50:00,27.13,27.14,27.04,27.09,117200.0,18.5638,18.5706,18.5022,18.5364,117200.0
2006-10-10 14:00:00,27.1,27.18,27.1,27.16,88800.0,18.5433,18.598,18.5433,18.5843,88800.0
2006-10-10 14:10:00,27.16,27.21,27.15,27.18,100600.0,18.5843,18.6185,18.5775,18.598,100600.0
2006-10-10 14:20:00,27.17,27.24,27.12,27.15,78000.0,18.5912,18.6391,18.557,18.5775,78000.0
2006-10-10 14:30:00,27.17,27.21,27.11,27.14,67000.0,18.5912,18.6185,18.5501,18.5706,67000.0
2006-10-10 14:40:00,27.14,27.23,27.11,27.21,99200.0,18.5706,18.6322,18.5501,18.6185,99200.0
2006-10-10 14:50:00,27.2,27.24,27.16,27.24,46400.0,18.6117,18.6391,18.5843,18.6391,46400.0
2006-10-10 15:00:00,27.24,27.31,27.21,27.27,138400.0,18.6391,18.687,18.6185,18.6596,138400.0
2006-10-10 15:10:00,27.28,27.28,27.2,27.23,98400.0,18.6664,18.6664,18.6117,18.6322,98400.0
2006-10-10 15:20:00,27.22,27.24,27.2,27.22,55400.0,18.6254,18.6391,18.6117,18.6254,55400.0
2006-10-10 15:30:00,27.22,27.24,27.14,27.24,90800.0,18.6254,18.6391,18.5706,18.6391,90800.0
2006-10-10 15:40:00,27.24,27.24,27.14,27.15,222400.0,18.6391,18.6391,18.5706,18.5775,222400.0
2006-10-10 15:50:00,27.15,27.2,27.12,27.19,299800.0,18.5775,18.6117,18.557,18.6049,299800.0
2006-10-11 09:30:00,26.95,27.3,26.92,27.0,222600.0,18.4406,18.6801,18.4201,18.4748,222600.0
2006-10-11 09:40:00,26.99,27.33,26.91,27.25,238400.0,18.468,18.7006,18.4133,18.6459,238400.0
2006-10-11 09:50:00,27.25,27.4,27.15,27.3,239200.0,18.6459,18.7485,18.5775,18.6801,239200.0
2006-10-11 10:00:00,27.3,27.33,26.86,26.98,279000.0,18.6801,18.7006,18.379,18.4612,279000.0
2006-10-11 10:10:00,26.97,27.06,26.88,27.04,351800.0,18.4543,18.5159,18.3927,18.5022,351800.0
2006-10-11 10:20:00,27.04,27.08,26.92,26.98,242600.0,18.5022,18.5296,18.4201,18.4612,242600.0
2006-10-11 10:30:00,26.97,27.04,26.93,27.03,288000.0,18.4543,18.5022,18.4269,18.4954,288000.0
2006-10-11 10:40:00,27.03,27.22,27.03,27.22,223400.0,18.4954,18.6254,18.4954,18.6254,223400.0
2006-10-11 10:50:00,27.19,27.22,27.1,27.18,95600.0,18.6049,18.6254,18.5433,18.598,95600.0
2006-10-11 11:00:00,27.18,27.28,27.16,27.17,174400.0,18.598,18.6664,18.5843,18.5912,174400.0
2006-10-11 11:10:00,27.17,27.23,27.15,27.22,113400.0,18.5912,18.6322,18.5775,18.6254,113400.0
2006-10-11 11:20:00,27.23,27.23,27.03,27.23,190800.0,18.6322,18.6322,18.4954,18.6322,190800.0
2006-10-11 11:30:00,27.24,27.28,27.24,27.28,118200.0,18.6391,18.6664,18.6391,18.6664,118200.0
2006-10-11 11:40:00,27.28,27.4,27.28,27.34,137400.0,18.6664,18.7485,18.6664,18.7075,137400.0
2006-10-11 11:50:00,27.33,27.48,27.33,27.38,159800.0,18.7006,18.8033,18.7006,18.7349,159800.0
2006-10-11 12:00:00,27.4,27.4,27.3,27.35,119800.0,18.7485,18.7485,18.6801,18.7143,119800.0
2006-10-11 12:10:00,27.34,27.45,27.34,27.43,184200.0,18.7075,18.7828,18.7075,18.7691,184200.0
2006-10-11 12:20:00,27.43,27.5,27.43,27.44,111800.0,18.7691,18.817,18.7691,18.7759,111800.0
2006-10-11 12:30:00,27.43,27.48,27.39,27.45,114400.0,18.7691,18.8033,18.7417,18.7828,114400.0
2006-10-11 12:40:00,27.44,27.48,27.43,27.47,109800.0,18.7759,18.8033,18.7691,18.7964,109800.0
2006-10-11 12:50:00,27.47,27.48,27.37,27.38,129200.0,18.7964,18.8033,18.728,18.7349,129200.0
2006-10-11 13:00:00,27.36,27.6,27.35,27.6,282200.0,18.7212,18.8854,18.7143,18.8854,282200.0
2006-10-11 13:10:00,27.6,27.69,27.53,27.69,222600.0,18.8854,18.947,18.8375,18.947,222600.0
2006-10-11 13:20:00,27.69,27.75,27.62,27.65,275200.0,18.947,18.988,18.8991,18.9196,275200.0
2006-10-11 13:30:00,27.67,27.67,27.59,27.63,141800.0,18.9333,18.9333,18.8786,18.9059,141800.0
2006-10-11 13:40:00,27.61,27.62,27.56,27.57,212000.0,18.8922,18.8991,18.858,18.8649,212000.0
2006-10-11 13:50:00,27.57,27.6,27.41,27.46,172200.0,18.8649,18.8854,18.7554,18.7896,172200.0
2006-10-11 14:00:00,27.46,27.5,27.38,27.48,205400.0,18.7896,18.817,18.7349,18.8033,205400.0
2006-10-11 14:10:00,27.48,27.52,27.36,27.39,160000.0,18.8033,18.8307,18.7212,18.7417,160000.0
2006-10-11 14:20:00,27.39,27.41,27.25,27.25,233600.0,18.7417,18.7554,18.6459,18.6459,233600.0
2006-10-11 14:30:00,27.25,27.27,27.09,27.09,210400.0,18.6459,18.6596,18.5364,18.5364,210400.0
2006-10-11 14:40:00,27.09,27.13,26.88,27.1,433400.0,18.5364,18.5638,18.3927,18.5433,433400.0
2006-10-11 14:50:00,27.1,27.1,26.95,27.01,640800.0,18.5433,18.5433,18.4406,18.4817,640800.0
2006-10-11 15:00:00,27.01,27.03,26.86,26.88,328000.0,18.4817,18.4954,18.379,18.3927,328000.0
2006-10-11 15:10:00,26.88,26.95,26.82,26.92,500600.0,18.3927,18.4406,18.3517,18.4201,500600.0
2006-10-11 15:20:00,26.92,26.99,26.84,26.89,325800.0,18.4201,18.468,18.3654,18.3996,325800.0
2006-10-11 15:30:00,26.89,26.9,26.81,26.83,338000.0,18.3996,18.4064,18.3448,18.3585,338000.0
2006-10-11 15:40:00,26.85,26.85,26.71,26.71,438400.0,18.3722,18.3722,18.2764,18.2764,438400.0
2006-10-11 15:50:00,26.71,26.81,26.7,26.75,549200.0,18.2764,18.3448,18.2696,18.3038,549200.0
2006-10-12 09:30:00,26.66,26.8,26.47,26.61,375800.0,18.3458,18.4422,18.2151,18.3114,375800.0
2006-10-12 09:40:00,26.61,26.7,26.5,26.6,419600.0,18.3114,18.3734,18.2357,18.3046,419600.0
2006-10-12 09:50:00,26.58,26.62,26.47,26.55,289600.0,18.2908,18.3183,18.2151,18.2701,289600.0
2006-10-12 10:00:00,26.5,26.63,26.47,26.55,242600.0,18.2357,18.3252,18.2151,18.2701,242600.0
2006-10-12 10:10:00,26.55,26.7,26.53,26.61,274200.0,18.2701,18.3734,18.2564,18.3114,274200.0
2006-10-12 10:20:00,26.61,26.73,26.6,26.72,168800.0,18.3114,18.394,18.3046,18.3871,168800.0
2006-10-12 10:30:00,26.73,26.93,26.73,26.9,354800.0,18.394,18.5316,18.394,18.511,354800.0
2006-10-12 10:40:00,26.9,26.92,26.81,26.89,222800.0,18.511,18.5248,18.4491,18.5041,222800.0
2006-10-12 10:50:00,26.89,27.03,26.88,26.94,275800.0,18.5041,18.6005,18.4972,18.5385,275800.0
2006-10-12 11:00:00,26.93,27.05,26.93,26.98,124200.0,18.5316,18.6142,18.5316,18.5661,124200.0
2006-10-12 11:10:00,26.98,27.14,26.98,27.09,118800.0,18.5661,18.6762,18.5661,18.6417,118800.0
2006-10-12 11:20:00,27.1,27.18,27.09,27.11,139800.0,18.6486,18.7037,18.6417,18.6555,139800.0
2006-10-12 11:30:00,27.11,27.13,27.08,27.08,113000.0,18.6555,18.6693,18.6349,18.6349,113000.0
2006-10-12 11:40:00,27.08,27.09,26.97,27.02,159000.0,18.6349,18.6417,18.5592,18.5936,159000.0
2006-10-12 11:50:00,27.03,27.04,26.97,26.98,91600.0,18.6005,18.6073,18.5592,18.5661,91600.0
2006-10-12 12:00:00,26.98,27.03,26.91,26.92,97200.0,18.5661,18.6005,18.5179,18.5248,97200.0
2006-10-12 12:10:00,26.93,26.93,26.89,26.89,95200.0,18.5316,18.5316,18.5041,18.5041,95200.0
2006-10-12 12:20:00,26.89,26.98,26.84,26.96,91400.0,18.5041,18.5661,18.4697,18.5523,91400.0
2006-10-12 12:30:00,26.96,26.98,26.91,26.92,92000.0,18.5523,18.5661,18.5179,18.5248,92000.0
2006-10-12 12:40:00,26.91,27.0,26.91,26.97,80600.0,18.5179,18.5798,18.5179,18.5592,80600.0
2006-10-12 12:50:00,26.98,27.09,26.97,27.06,104600.0,18.5661,18.6417,18.5592,18.6211,104600.0
2006-10-12 13:00:00,27.07,27.12,27.06,27.11,81200.0,18.628,18.6624,18.6211,18.6555,81200.0
2006-10-12 13:10:00,27.1,27.11,27.0,27.0,83600.0,18.6486,18.6555,18.5798,18.5798,83600.0
2006-10-12 13:20:00,27.0,27.07,26.94,27.0,100800.0,18.5798,18.628,18.5385,18.5798,100800.0
2006-10-12 13:30:00,27.01,27.06,26.98,27.0,80800.0,18.5867,18.6211,18.5661,18.5798,80800.0
2006-10-12 13:40:00,27.0,27.07,26.98,27.06,74800.0,18.5798,18.628,18.5661,18.6211,74800.0
2006-10-12 13:50:00,27.06,27.1,27.04,27.06,94400.0,18.6211,18.6486,18.6073,18.6211,94400.0
2006-10-12 14:00:00,27.06,27.1,27.03,27.1,74600.0,18.6211,18.6486,18.6005,18.6486,74600.0
2006-10-12 14:10:00,27.1,27.13,27.06,27.09,90000.0,18.6486,18.6693,18.6211,18.6417,90000.0
2006-10-12 14:20:00,27.08,27.13,27.06,27.09,65000.0,18.6349,18.6693,18.6211,18.6417,65000.0
2006-10-12 14:30:00,27.09,27.21,27.09,27.19,113000.0,18.6417,18.7243,18.6417,18.7106,113000.0
2006-10-12 14:40:00,27.19,27.24,27.17,27.22,113400.0,18.7106,18.745,18.6968,18.7312,113400.0
2006-10-12 14:50:00,27.24,27.39,27.24,27.38,303000.0,18.745,18.8482,18.745,18.8413,303000.0
2006-10-12 15:00:00,27.38,27.4,27.32,27.36,153000.0,18.8413,18.8551,18.8,18.8275,153000.0
2006-10-12 15:10:00,27.36,27.48,27.36,27.48,211200.0,18.8275,18.9101,18.8275,18.9101,211200.0
2006-10-12 15:20:00,27.47,27.5,27.46,27.49,259800.0,18.9032,18.9239,18.8964,18.917,259800.0
2006-10-12 15:30:00,27.49,27.5,27.43,27.47,283400.0,18.917,18.9239,18.8757,18.9032,283400.0
2006-10-12 15:40:00,27.47,27.48,27.42,27.45,268200.0,18.9032,18.9101,18.8688,18.8895,268200.0
2006-10-12 15:50:00,27.45,27.5,27.42,27.48,369600.0,18.8895,18.9239,18.8688,18.9101,369600.0
2006-10-13 09:30:00,27.68,27.81,27.54,27.81,439800.0,19.0477,19.1372,18.9514,19.1372,439800.0
2006-10-13 09:40:00,27.84,28.03,27.81,28.0,567000.0,19.1579,19.2886,19.1372,19.268,567000.0
2006-10-13 09:50:00,28.0,28.03,27.91,27.92,503600.0,19.268,19.2886,19.206,19.2129,503600.0
2006-10-13 10:00:00,27.93,27.93,27.76,27.82,233800.0,19.2198,19.2198,19.1028,19.1441,233800.0
2006-10-13 10:10:00,27.84,27.96,27.83,27.88,329200.0,19.1579,19.2404,19.151,19.1854,329200.0
2006-10-13 10:20:00,27.88,28.0,27.83,27.9,277400.0,19.1854,19.268,19.151,19.1991,277400.0
2006-10-13 10:30:00,27.9,27.93,27.83,27.87,200400.0,19.1991,19.2198,19.151,19.1785,200400.0
2006-10-13 10:40:00,27.86,27.95,27.86,27.92,127400.0,19.1716,19.2335,19.1716,19.2129,127400.0
2006-10-13 10:50:00,27.92,28.0,27.92,27.98,119400.0,19.2129,19.268,19.2129,19.2542,119400.0
2006-10-13 11:00:00,27.98,28.0,27.93,27.98,117200.0,19.2542,19.268,19.2198,19.2542,117200.0
2006-10-13 11:10:00,27.98,28.03,27.86,27.86,214600.0,19.2542,19.2886,19.1716,19.1716,214600.0
2006-10-13 11:20:00,27.85,27.93,27.83,27.9,135000.0,19.1647,19.2198,19.151,19.1991,135000.0
2006-10-13 11:30:00,27.9,27.98,27.87,27.93,123000.0,19.1991,19.2542,19.1785,19.2198,123000.0
2006-10-13 11:40:00,27.92,27.98,27.92,27.96,86400.0,19.2129,19.2542,19.2129,19.2404,86400.0
2006-10-13 11:50:00,27.96,28.0,27.95,27.98,165200.0,19.2404,19.268,19.2335,19.2542,165200.0
2006-10-13 12:00:00,27.98,28.1,27.98,28.09,150200.0,19.2542,19.3368,19.2542,19.3299,150200.0
2006-10-13 12:10:00,28.09,28.22,28.09,28.18,324400.0,19.3299,19.4193,19.3299,19.3918,324400.0
2006-10-13 12:20:00,28.18,28.25,28.05,28.09,122200.0,19.3918,19.44,19.3024,19.3299,122200.0
2006-10-13 12:30:00,28.1,28.14,28.05,28.07,65800.0,19.3368,19.3643,19.3024,19.3161,65800.0
2006-10-13 12:40:00,28.08,28.08,28.0,28.05,151000.0,19.323,19.323,19.268,19.3024,151000.0
2006-10-13 12:50:00,28.06,28.1,28.01,28.03,142400.0,19.3092,19.3368,19.2748,19.2886,142400.0
2006-10-13 13:00:00,28.03,28.12,28.01,28.1,101600.0,19.2886,19.3505,19.2748,19.3368,101600.0
2006-10-13 13:10:00,28.1,28.16,28.1,28.1,58800.0,19.3368,19.3781,19.3368,19.3368,58800.0
2006-10-13 13:20:00,28.09,28.11,28.05,28.09,65600.0,19.3299,19.3437,19.3024,19.3299,65600.0
2006-10-13 13:30:00,28.09,28.12,28.06,28.11,72600.0,19.3299,19.3505,19.3092,19.3437,72600.0
2006-10-13 13:40:00,28.12,28.25,28.11,28.25,104600.0,19.3505,19.44,19.3437,19.44,104600.0
2006-10-13 13:50:00,28.25,28.27,28.18,28.18,242400.0,19.44,19.4538,19.3918,19.3918,242400.0
2006-10-13 14:00:00,28.18,28.19,28.11,28.12,118400.0,19.3918,19.3987,19.3437,19.3505,118400.0
2006-10-13 14:10:00,28.11,28.18,28.09,28.15,144800.0,19.3437,19.3918,19.3299,19.3712,144800.0
2006-10-13 14:20:00,28.14,28.16,28.11,28.12,85800.0,19.3643,19.3781,19.3437,19.3505,85800.0
2006-10-13 14:30:00,28.12,28.14,28.04,28.06,202800.0,19.3505,19.3643,19.2955,19.3092,202800.0
2006-10-13 14:40:00,28.06,28.06,27.98,28.01,296800.0,19.3092,19.3092,19.2542,19.2748,296800.0
2006-10-13 14:50:00,28.01,28.05,28.0,28.0,113800.0,19.2748,19.3024,19.268,19.268,113800.0
2006-10-13 15:00:00,28.0,28.04,27.99,28.04,131800.0,19.268,19.2955,19.2611,19.2955,131800.0
2006-10-13 15:10:00,28.03,28.07,28.0,28.02,116000.0,19.2886,19.3161,19.268,19.2817,116000.0
2006-10-13 15:20:00,28.02,28.11,28.02,28.09,122600.0,19.2817,19.3437,19.2817,19.3299,122600.0
2006-10-13 15:30:00,28.09,28.11,28.06,28.11,122600.0,19.3299,19.3437,19.3092,19.3437,122600.0
2006-10-13 15:40:00,28.11,28.18,28.08,28.17,231000.0,19.3437,19.3918,19.323,19.3849,231000.0
2006-10-13 15:50:00,28.17,28.27,28.17,28.22,415600.0,19.3849,19.4538,19.3849,19.4193,415600.0
2006-10-16 09:30:00,28.45,28.6,28.4,28.5,331800.0,19.5776,19.6808,19.5432,19.612,331800.0
2006-10-16 09:40:00,28.51,28.52,28.28,28.35,246800.0,19.6189,19.6258,19.4606,19.5088,246800.0
2006-10-16 09:50:00,28.36,28.5,28.27,28.49,225200.0,19.5157,19.612,19.4538,19.6051,225200.0
2006-10-16 10:00:00,28.48,28.55,28.36,28.47,221400.0,19.5983,19.6464,19.5157,19.5914,221400.0
2006-10-16 10:10:00,28.47,28.67,28.47,28.63,295600.0,19.5914,19.729,19.5914,19.7015,295600.0
2006-10-16 10:20:00,28.63,28.63,28.46,28.5,246400.0,19.7015,19.7015,19.5845,19.612,246400.0
2006-10-16 10:30:00,28.5,28.61,28.49,28.5,175800.0,19.612,19.6877,19.6051,19.612,175800.0
2006-10-16 10:40:00,28.5,28.52,28.43,28.47,254000.0,19.612,19.6258,19.5639,19.5914,254000.0
2006-10-16 10:50:00,28.47,28.51,28.44,28.49,244200.0,19.5914,19.6189,19.5707,19.6051,244200.0
2006-10-16 11:00:00,28.49,28.59,28.48,28.49,251400.0,19.6051,19.674,19.5983,19.6051,251400.0
2006-10-16 11:10:00,28.49,28.58,28.49,28.49,133400.0,19.6051,19.6671,19.6051,19.6051,133400.0
2006-10-16 11:20:00,28.49,28.49,28.39,28.43,273800.0,19.6051,19.6051,19.5363,19.5639,273800.0
2006-10-16 11:30:00,28.44,28.44,28.35,28.37,150800.0,19.5707,19.5707,19.5088,19.5226,150800.0
2006-10-16 11:40:00,28.37,28.44,28.34,28.44,150800.0,19.5226,19.5707,19.5019,19.5707,150800.0
2006-10-16 11:50:00,28.44,28.44,28.36,28.39,103600.0,19.5707,19.5707,19.5157,19.5363,103600.0
2006-10-16 12:00:00,28.4,28.41,28.36,28.4,118800.0,19.5432,19.5501,19.5157,19.5432,118800.0
2006-10-16 12:10:00,28.39,28.51,28.39,28.51,149600.0,19.5363,19.6189,19.5363,19.6189,149600.0
2006-10-16 12:20:00,28.5,28.61,28.5,28.59,135200.0,19.612,19.6877,19.612,19.674,135200.0
2006-10-16 12:30:00,28.59,28.74,28.59,28.73,227000.0,19.674,19.7772,19.674,19.7703,227000.0
2006-10-16 12:40:00,28.74,28.89,28.72,28.86,249000.0,19.7772,19.8804,19.7634,19.8598,249000.0
2006-10-16 12:50:00,28.87,28.89,28.78,28.83,211800.0,19.8666,19.8804,19.8047,19.8391,211800.0
2006-10-16 13:00:00,28.83,28.94,28.8,28.91,159600.0,19.8391,19.9148,19.8185,19.8942,159600.0
2006-10-16 13:10:00,28.91,28.97,28.9,28.97,156600.0,19.8942,19.9355,19.8873,19.9355,156600.0
2006-10-16 13:20:00,28.97,28.97,28.91,28.95,89600.0,19.9355,19.9355,19.8942,19.9217,89600.0
2006-10-16 13:30:00,28.95,29.0,28.95,28.97,102400.0,19.9217,19.9561,19.9217,19.9355,102400.0
2006-10-16 13:40:00,28.97,28.99,28.94,28.98,166800.0,19.9355,19.9492,19.9148,19.9423,166800.0
2006-10-16 13:50:00,28.98,29.01,28.97,28.98,184800.0,19.9423,19.963,19.9355,19.9423,184800.0
2006-10-16 14:00:00,28.98,29.0,28.93,28.97,199600.0,19.9423,19.9561,19.9079,19.9355,199600.0
2006-10-16 14:10:00,28.97,29.03,28.93,28.98,236000.0,19.9355,19.9767,19.9079,19.9423,236000.0
2006-10-16 14:20:00,28.99,29.02,28.93,28.95,115000.0,19.9492,19.9699,19.9079,19.9217,115000.0
2006-10-16 14:30:00,28.93,28.96,28.91,28.94,143400.0,19.9079,19.9286,19.8942,19.9148,143400.0
2006-10-16 14:40:00,28.93,28.96,28.89,28.94,87200.0,19.9079,19.9286,19.8804,19.9148,87200.0
2006-10-16 14:50:00,28.94,28.99,28.86,28.93,100600.0,19.9148,19.9492,19.8598,19.9079,100600.0
2006-10-16 15:00:00,28.93,28.96,28.82,28.9,155800.0,19.9079,19.9286,19.8322,19.8873,155800.0
2006-10-16 15:10:00,28.9,28.95,28.88,28.93,230000.0,19.8873,19.9217,19.8735,19.9079,230000.0
2006-10-16 15:20:00,28.92,28.93,28.83,28.9,215000.0,19.901,19.9079,19.8391,19.8873,215000.0
2006-10-16 15:30:00,28.89,28.92,28.86,28.91,163800.0,19.8804,19.901,19.8598,19.8942,163800.0
2006-10-16 15:40:00,28.91,28.93,28.86,28.92,190000.0,19.8942,19.9079,19.8598,19.901,190000.0
2006-10-16 15:50:00,28.9,28.99,28.88,28.95,329600.0,19.8873,19.9492,19.8735,19.9217,329600.0
2006-10-17 09:30:00,28.65,28.68,28.2,28.46,519600.0,19.7152,19.7359,19.4056,19.5845,519600.0
2006-10-17 09:40:00,28.46,28.65,28.38,28.43,335800.0,19.5845,19.7152,19.5294,19.5639,335800.0
2006-10-17 09:50:00,28.43,28.46,28.17,28.41,550800.0,19.5639,19.5845,19.3849,19.5501,550800.0
2006-10-17 10:00:00,28.44,28.5,28.33,28.47,396400.0,19.5707,19.612,19.495,19.5914,396400.0
2006-10-17 10:10:00,28.47,28.49,28.14,28.23,257800.0,19.5914,19.6051,19.3643,19.4262,257800.0
2006-10-17 10:20:00,28.22,28.35,28.1,28.27,268200.0,19.4193,19.5088,19.3368,19.4538,268200.0
2006-10-17 10:30:00,28.24,28.25,28.05,28.13,249800.0,19.4331,19.44,19.3024,19.3574,249800.0
2006-10-17 10:40:00,28.14,28.24,28.09,28.1,393800.0,19.3643,19.4331,19.3299,19.3368,393800.0
2006-10-17 10:50:00,28.1,28.17,27.93,28.13,500400.0,19.3368,19.3849,19.2198,19.3574,500400.0
2006-10-17 11:00:00,28.11,28.17,28.01,28.07,243800.0,19.3437,19.3849,19.2748,19.3161,243800.0
2006-10-17 11:10:00,28.08,28.09,27.99,28.05,193600.0,19.323,19.3299,19.2611,19.3024,193600.0
2006-10-17 11:20:00,28.04,28.07,27.94,27.99,230800.0,19.2955,19.3161,19.2267,19.2611,230800.0
2006-10-17 11:30:00,28.0,28.11,27.95,28.04,199000.0,19.268,19.3437,19.2335,19.2955,199000.0
2006-10-17 11:40:00,28.04,28.28,28.0,28.17,318000.0,19.2955,19.4606,19.268,19.3849,318000.0
2006-10-17 11:50:00,28.17,28.22,28.11,28.18,232200.0,19.3849,19.4193,19.3437,19.3918,232200.0
2006-10-17 12:00:00,28.18,28.18,28.0,28.07,272000.0,19.3918,19.3918,19.268,19.3161,272000.0
2006-10-17 12:10:00,28.05,28.2,28.02,28.15,112800.0,19.3024,19.4056,19.2817,19.3712,112800.0
2006-10-17 12:20:00,28.16,28.3,28.16,28.27,151400.0,19.3781,19.4744,19.3781,19.4538,151400.0
2006-10-17 12:30:00,28.27,28.33,28.21,28.32,90800.0,19.4538,19.495,19.4125,19.4882,90800.0
2006-10-17 12:40:00,28.32,28.38,28.3,28.3,67400.0,19.4882,19.5294,19.4744,19.4744,67400.0
2006-10-17 12:50:00,28.31,28.48,28.27,28.46,169200.0,19.4813,19.5983,19.4538,19.5845,169200.0
2006-10-17 13:00:00,28.47,28.63,28.38,28.59,417400.0,19.5914,19.7015,19.5294,19.674,417400.0
2006-10-17 13:10:00,28.61,28.81,28.58,28.75,400600.0,19.6877,19.8253,19.6671,19.7841,400600.0
2006-10-17 13:20:00,28.75,28.75,28.59,28.61,193800.0,19.7841,19.7841,19.674,19.6877,193800.0
2006-10-17 13:30:00,28.63,28.75,28.56,28.59,259200.0,19.7015,19.7841,19.6533,19.674,259200.0
2006-10-17 13:40:00,28.58,28.72,28.53,28.67,113800.0,19.6671,19.7634,19.6327,19.729,113800.0
2006-10-17 13:50:00,28.67,28.78,28.64,28.7,178400.0,19.729,19.8047,19.7084,19.7497,178400.0
2006-10-17 14:00:00,28.67,28.77,28.63,28.66,127600.0,19.729,19.7978,19.7015,19.7221,127600.0
2006-10-17 14:10:00,28.68,28.7,28.61,28.67,70800.0,19.7359,19.7497,19.6877,19.729,70800.0
2006-10-17 14:20:00,28.67,28.68,28.58,28.61,89000.0,19.729,19.7359,19.6671,19.6877,89000.0
2006-10-17 14:30:00,28.62,28.73,28.62,28.72,117000.0,19.6946,19.7703,19.6946,19.7634,117000.0
2006-10-17 14:40:00,28.72,28.78,28.65,28.7,108000.0,19.7634,19.8047,19.7152,19.7497,108000.0
2006-10-17 14:50:00,28.71,28.75,28.64,28.69,97400.0,19.7565,19.7841,19.7084,19.7428,97400.0
2006-10-17 15:00:00,28.7,28.87,28.7,28.86,216200.0,19.7497,19.8666,19.7497,19.8598,216200.0
2006-10-17 15:10:00,28.86,28.86,28.75,28.8,141000.0,19.8598,19.8598,19.7841,19.8185,141000.0
2006-10-17 15:20:00,28.81,28.82,28.78,28.81,125400.0,19.8253,19.8322,19.8047,19.8253,125400.0
2006-10-17 15:30:00,28.8,28.84,28.77,28.79,209400.0,19.8185,19.846,19.7978,19.8116,209400.0
2006-10-17 15:40:00,28.79,28.83,28.76,28.8,642600.0,19.8116,19.8391,19.7909,19.8185,642600.0
2006-10-17 15:50:00,28.8,28.95,28.75,28.92,279200.0,19.8185,19.9217,19.7841,19.901,279200.0
2006-10-18 09:30:00,29.05,29.25,29.03,29.21,406400.0,19.9905,20.1281,19.9767,20.1006,406400.0
2006-10-18 09:40:00,29.21,29.33,29.13,29.17,359800.0,20.1006,20.1832,20.0456,20.0731,359800.0
2006-10-18 09:50:00,29.14,29.2,28.96,28.96,244000.0,20.0524,20.0937,19.9286,19.9286,244000.0
2006-10-18 10:00:00,28.96,28.96,28.66,28.73,398400.0,19.9286,19.9286,19.7221,19.7703,398400.0
2006-10-18 10:10:00,28.73,28.77,28.57,28.66,327400.0,19.7703,19.7978,19.6602,19.7221,327400.0
2006-10-18 10:20:00,28.66,28.67,28.49,28.61,240800.0,19.7221,19.729,19.6051,19.6877,240800.0
2006-10-18 10:30:00,28.61,28.78,28.58,28.7,212400.0,19.6877,19.8047,19.6671,19.7497,212400.0
2006-10-18 10:40:00,28.7,28.74,28.61,28.65,119400.0,19.7497,19.7772,19.6877,19.7152,119400.0
2006-10-18 10:50:00,28.65,28.7,28.59,28.67,111200.0,19.7152,19.7497,19.674,19.729,111200.0
2006-10-18 11:00:00,28.66,28.67,28.63,28.66,128400.0,19.7221,19.729,19.7015,19.7221,128400.0
2006-10-18 11:10:00,28.66,28.68,28.56,28.56,170800.0,19.7221,19.7359,19.6533,19.6533,170800.0
2006-10-18 11:20:00,28.57,28.62,28.48,28.53,311200.0,19.6602,19.6946,19.5983,19.6327,311200.0
2006-10-18 11:30:00,28.53,28.55,28.39,28.45,241000.0,19.6327,19.6464,19.5363,19.5776,241000.0
2006-10-18 11:40:00,28.45,28.54,28.43,28.48,118400.0,19.5776,19.6396,19.5639,19.5983,118400.0
2006-10-18 11:50:00,28.48,28.54,28.45,28.5,122600.0,19.5983,19.6396,19.5776,19.612,122600.0
2006-10-18 12:00:00,28.5,28.55,28.46,28.53,138600.0,19.612,19.6464,19.5845,19.6327,138600.0
2006-10-18 12:10:00,28.53,28.55,28.49,28.5,100400.0,19.6327,19.6464,19.6051,19.612,100400.0
2006-10-18 12:20:00,28.5,28.5,28.38,28.44,117400.0,19.612,19.612,19.5294,19.5707,117400.0
2006-10-18 12:30:00,28.43,28.53,28.43,28.53,137800.0,19.5639,19.6327,19.5639,19.6327,137800.0
2006-10-18 12:40:00,28.53,28.53,28.4,28.4,74600.0,19.6327,19.6327,19.5432,19.5432,74600.0
2006-10-18 12:50:00,28.39,28.53,28.29,28.35,209000.0,19.5363,19.6327,19.4675,19.5088,209000.0
2006-10-18 13:00:00,28.33,28.34,28.22,28.23,140000.0,19.495,19.5019,19.4193,19.4262,140000.0
2006-10-18 13:10:00,28.24,28.25,28.17,28.18,90600.0,19.4331,19.44,19.3849,19.3918,90600.0
2006-10-18 13:20:00,28.17,28.17,28.04,28.07,157000.0,19.3849,19.3849,19.2955,19.3161,157000.0
2006-10-18 13:30:00,28.08,28.15,28.03,28.05,97000.0,19.323,19.3712,19.2886,19.3024,97000.0
2006-10-18 13:40:00,28.05,28.13,28.04,28.1,115400.0,19.3024,19.3574,19.2955,19.3368,115400.0
2006-10-18 13:50:00,28.09,28.13,28.06,28.11,192600.0,19.3299,19.3574,19.3092,19.3437,192600.0
2006-10-18 14:00:00,28.11,28.11,28.0,28.08,142200.0,19.3437,19.3437,19.268,19.323,142200.0
2006-10-18 14:10:00,28.08,28.1,28.0,28.08,81400.0,19.323,19.3368,19.268,19.323,81400.0
2006-10-18 14:20:00,28.06,28.24,28.04,28.14,197400.0,19.3092,19.4331,19.2955,19.3643,197400.0
2006-10-18 14:30:00,28.14,28.24,28.09,28.18,146600.0,19.3643,19.4331,19.3299,19.3918,146600.0
2006-10-18 14:40:00,28.17,28.24,28.14,28.21,103400.0,19.3849,19.4331,19.3643,19.4125,103400.0
2006-10-18 14:50:00,28.2,28.27,28.18,28.24,93400.0,19.4056,19.4538,19.3918,19.4331,93400.0
2006-10-18 15:00:00,28.23,28.29,28.21,28.23,119000.0,19.4262,19.4675,19.4125,19.4262,119000.0
2006-10-18 15:10:00,28.22,28.3,28.18,28.25,112000.0,19.4193,19.4744,19.3918,19.44,112000.0
2006-10-18 15:20:00,28.25,28.28,28.16,28.18,99800.0,19.44,19.4606,19.3781,19.3918,99800.0
2006-10-18 15:30:00,28.17,28.18,28.05,28.13,254800.0,19.3849,19.3918,19.3024,19.3574,254800.0
2006-10-18 15:40:00,28.13,28.23,28.1,28.23,148800.0,19.3574,19.4262,19.3368,19.4262,148800.0
2006-10-18 15:50:00,28.23,28.35,28.23,28.23,321400.0,19.4262,19.5088,19.4262,19.4262,321400.0
2006-10-19 09:30:00,28.3,28.71,28.25,28.64,296000.0,19.4744,19.7565,19.44,19.7084,296000.0
2006-10-19 09:40:00,28.63,28.67,28.56,28.65,268600.0,19.7015,19.729,19.6533,19.7152,268600.0
2006-10-19 09:50:00,28.65,28.9,28.65,28.77,318600.0,19.7152,19.8873,19.7152,19.7978,318600.0
2006-10-19 10:00:00,28.77,28.77,28.67,28.73,255400.0,19.7978,19.7978,19.729,19.7703,255400.0
2006-10-19 10:10:00,28.72,28.79,28.68,28.78,147000.0,19.7634,19.8116,19.7359,19.8047,147000.0
2006-10-19 10:20:00,28.78,28.84,28.75,28.75,146800.0,19.8047,19.846,19.7841,19.7841,146800.0
2006-10-19 10:30:00,28.76,28.78,28.66,28.69,150400.0,19.7909,19.8047,19.7221,19.7428,150400.0
2006-10-19 10:40:00,28.69,28.75,28.68,28.74,98800.0,19.7428,19.7841,19.7359,19.7772,98800.0
2006-10-19 10:50:00,28.75,28.81,28.73,28.73,151600.0,19.7841,19.8253,19.7703,19.7703,151600.0
2006-10-19 11:00:00,28.72,28.73,28.56,28.56,172600.0,19.7634,19.7703,19.6533,19.6533,172600.0
2006-10-19 11:10:00,28.57,28.64,28.54,28.63,118400.0,19.6602,19.7084,19.6396,19.7015,118400.0
2006-10-19 11:20:00,28.63,28.64,28.6,28.62,82400.0,19.7015,19.7084,19.6808,19.6946,82400.0
2006-10-19 11:30:00,28.61,28.75,28.61,28.75,133600.0,19.6877,19.7841,19.6877,19.7841,133600.0
2006-10-19 11:40:00,28.75,28.83,28.75,28.77,103000.0,19.7841,19.8391,19.7841,19.7978,103000.0
2006-10-19 11:50:00,28.77,28.86,28.77,28.82,61200.0,19.7978,19.8598,19.7978,19.8322,61200.0
2006-10-19 12:00:00,28.82,28.97,28.8,28.95,107400.0,19.8322,19.9355,19.8185,19.9217,107400.0
2006-10-19 12:10:00,28.96,28.99,28.93,28.99,123800.0,19.9286,19.9492,19.9079,19.9492,123800.0
2006-10-19 12:20:00,29.0,29.0,28.91,28.92,198400.0,19.9561,19.9561,19.8942,19.901,198400.0
2006-10-19 12:30:00,28.91,29.0,28.88,29.0,101000.0,19.8942,19.9561,19.8735,19.9561,101000.0
2006-10-19 12:40:00,28.99,29.03,28.95,29.01,111800.0,19.9492,19.9767,19.9217,19.963,111800.0
2006-10-19 12:50:00,29.01,29.02,28.96,28.98,107400.0,19.963,19.9699,19.9286,19.9423,107400.0
2006-10-19 13:00:00,28.99,29.05,28.99,29.05,143200.0,19.9492,19.9905,19.9492,19.9905,143200.0
2006-10-19 13:10:00,29.04,29.11,29.04,29.11,421400.0,19.9836,20.0318,19.9836,20.0318,421400.0
2006-10-19 13:20:00,29.11,29.14,29.09,29.09,167000.0,20.0318,20.0524,20.018,20.018,167000.0
2006-10-19 13:30:00,29.09,29.12,29.04,29.06,194000.0,20.018,20.0387,19.9836,19.9974,194000.0
2006-10-19 13:40:00,29.06,29.07,29.01,29.04,125000.0,19.9974,20.0043,19.963,19.9836,125000.0
2006-10-19 13:50:00,29.03,29.08,29.03,29.03,97000.0,19.9767,20.0111,19.9767,19.9767,97000.0
2006-10-19 14:00:00,29.03,29.07,29.01,29.06,68600.0,19.9767,20.0043,19.963,19.9974,68600.0
2006-10-19 14:10:00,29.06,29.13,29.04,29.07,110800.0,19.9974,20.0456,19.9836,20.0043,110800.0
2006-10-19 14:20:00,29.07,29.09,29.04,29.06,86200.0,20.0043,20.018,19.9836,19.9974,86200.0
2006-10-19 14:30:00,29.05,29.06,28.96,29.01,113800.0,19.9905,19.9974,19.9286,19.963,113800.0
2006-10-19 14:40:00,29.01,29.02,28.97,29.0,65800.0,19.963,19.9699,19.9355,19.9561,65800.0
2006-10-19 14:50:00,29.0,29.02,28.98,29.0,81600.0,19.9561,19.9699,19.9423,19.9561,81600.0
2006-10-19 15:00:00,29.0,29.0,28.85,28.86,284600.0,19.9561,19.9561,19.8529,19.8598,284600.0
2006-10-19 15:10:00,28.86,28.86,28.82,28.83,179600.0,19.8598,19.8598,19.8322,19.8391,179600.0
2006-10-19 15:20:00,28.83,28.86,28.79,28.86,204800.0,19.8391,19.8598,19.8116,19.8598,204800.0
2006-10-19 15:30:00,28.84,28.98,28.84,28.93,154200.0,19.846,19.9423,19.846,19.9079,154200.0
2006-10-19 15:40:00,28.94,28.99,28.93,28.95,178400.0,19.9148,19.9492,19.9079,19.9217,178400.0
2006-10-19 15:50:00,28.96,29.04,28.95,29.0,268800.0,19.9286,19.9836,19.9217,19.9561,268800.0
2006-10-20 09:30:00,29.01,29.06,28.76,28.81,566400.0,19.963,19.9974,19.7909,19.8253,566400.0
2006-10-20 09:40:00,28.77,28.82,28.64,28.81,218200.0,19.7978,19.8322,19.7084,19.8253,218200.0
2006-10-20 09:50:00,28.79,28.88,28.56,28.61,279800.0,19.8116,19.8735,19.6533,19.6877,279800.0
2006-10-20 10:00:00,28.62,28.67,28.47,28.5,283000.0,19.6946,19.729,19.5914,19.612,283000.0
2006-10-20 10:10:00,28.5,28.61,28.48,28.58,181800.0,19.612,19.6877,19.5983,19.6671,181800.0
2006-10-20 10:20:00,28.58,28.68,28.54,28.68,148400.0,19.6671,19.7359,19.6396,19.7359,148400.0
2006-10-20 10:30:00,28.68,28.68,28.36,28.39,300400.0,19.7359,19.7359,19.5157,19.5363,300400.0
2006-10-20 10:40:00,28.37,28.52,28.35,28.47,177200.0,19.5226,19.6258,19.5088,19.5914,177200.0
2006-10-20 10:50:00,28.47,28.59,28.41,28.59,168000.0,19.5914,19.674,19.5501,19.674,168000.0
2006-10-20 11:00:00,28.59,28.73,28.58,28.71,110600.0,19.674,19.7703,19.6671,19.7565,110600.0
2006-10-20 11:10:00,28.73,28.73,28.61,28.69,150600.0,19.7703,19.7703,19.6877,19.7428,150600.0
2006-10-20 11:20:00,28.69,28.69,28.5,28.57,116200.0,19.7428,19.7428,19.612,19.6602,116200.0
2006-10-20 11:30:00,28.57,28.68,28.56,28.68,95000.0,19.6602,19.7359,19.6533,19.7359,95000.0
2006-10-20 11:40:00,28.67,28.72,28.61,28.72,77600.0,19.729,19.7634,19.6877,19.7634,77600.0
2006-10-20 11:50:00,28.71,28.72,28.65,28.67,106000.0,19.7565,19.7634,19.7152,19.729,106000.0
2006-10-20 12:00:00,28.65,28.67,28.53,28.57,103600.0,19.7152,19.729,19.6327,19.6602,103600.0
2006-10-20 12:10:00,28.57,28.58,28.52,28.55,66200.0,19.6602,19.6671,19.6258,19.6464,66200.0
2006-10-20 12:20:00,28.55,28.58,28.47,28.55,266400.0,19.6464,19.6671,19.5914,19.6464,266400.0
2006-10-20 12:30:00,28.55,28.57,28.45,28.49,68800.0,19.6464,19.6602,19.5776,19.6051,68800.0
2006-10-20 12:40:00,28.49,28.55,28.46,28.53,74600.0,19.6051,19.6464,19.5845,19.6327,74600.0
2006-10-20 12:50:00,28.55,28.56,28.47,28.5,59000.0,19.6464,19.6533,19.5914,19.612,59000.0
2006-10-20 13:00:00,28.5,28.54,28.45,28.45,62600.0,19.612,19.6396,19.5776,19.5776,62600.0
2006-10-20 13:10:00,28.45,28.46,28.43,28.44,90200.0,19.5776,19.5845,19.5639,19.5707,90200.0
2006-10-20 13:20:00,28.44,28.45,28.4,28.4,56000.0,19.5707,19.5776,19.5432,19.5432,56000.0
2006-10-20 13:30:00,28.4,28.47,28.4,28.45,131000.0,19.5432,19.5914,19.5432,19.5776,131000.0
2006-10-20 13:40:00,28.45,28.48,28.42,28.43,65400.0,19.5776,19.5983,19.557,19.5639,65400.0
2006-10-20 13:50:00,28.43,28.44,28.4,28.42,28600.0,19.5639,19.5707,19.5432,19.557,28600.0
2006-10-20 14:00:00,28.42,28.43,28.39,28.43,87200.0,19.557,19.5639,19.5363,19.5639,87200.0
2006-10-20 14:10:00,28.42,28.43,28.41,28.43,47200.0,19.557,19.5639,19.5501,19.5639,47200.0
2006-10-20 14:20:00,28.43,28.43,28.38,28.38,191000.0,19.5639,19.5639,19.5294,19.5294,191000.0
2006-10-20 14:30:00,28.38,28.41,28.28,28.3,132400.0,19.5294,19.5501,19.4606,19.4744,132400.0
2006-10-20 14:40:00,28.29,28.32,28.25,28.25,73600.0,19.4675,19.4882,19.44,19.44,73600.0
2006-10-20 14:50:00,28.26,28.32,28.25,28.29,93800.0,19.4469,19.4882,19.44,19.4675,93800.0
2006-10-20 15:00:00,28.29,28.38,28.29,28.36,101000.0,19.4675,19.5294,19.4675,19.5157,101000.0
2006-10-20 15:10:00,28.36,28.4,28.35,28.39,96600.0,19.5157,19.5432,19.5088,19.5363,96600.0
2006-10-20 15:20:00,28.39,28.45,28.39,28.39,142600.0,19.5363,19.5776,19.5363,19.5363,142600.0
2006-10-20 15:30:00,28.39,28.42,28.3,28.3,152400.0,19.5363,19.557,19.4744,19.4744,152400.0
2006-10-20 15:40:00,28.31,28.34,28.3,28.32,151600.0,19.4813,19.5019,19.4744,19.4882,151600.0
2006-10-20 15:50:00,28.32,28.35,28.25,28.28,335200.0,19.4882,19.5088,19.44,19.4606,335200.0
2006-10-23 09:30:00,28.0,28.03,27.85,27.9,437000.0,19.268,19.2886,19.1647,19.1991,437000.0
2006-10-23 09:40:00,27.9,27.97,27.83,27.96,289000.0,19.1991,19.2473,19.151,19.2404,289000.0
2006-10-23 09:50:00,27.97,28.1,27.93,28.1,340600.0,19.2473,19.3368,19.2198,19.3368,340600.0
2006-10-23 10:00:00,28.11,28.44,28.11,28.37,379800.0,19.3437,19.5707,19.3437,19.5226,379800.0
2006-10-23 10:10:00,28.37,28.51,28.32,28.47,305200.0,19.5226,19.6189,19.4882,19.5914,305200.0
2006-10-23 10:20:00,28.48,28.74,28.48,28.7,322200.0,19.5983,19.7772,19.5983,19.7497,322200.0
2006-10-23 10:30:00,28.7,28.83,28.66,28.8,397600.0,19.7497,19.8391,19.7221,19.8185,397600.0
2006-10-23 10:40:00,28.79,28.89,28.78,28.85,334400.0,19.8116,19.8804,19.8047,19.8529,334400.0
2006-10-23 10:50:00,28.85,28.85,28.7,28.75,298800.0,19.8529,19.8529,19.7497,19.7841,298800.0
2006-10-23 11:00:00,28.75,28.75,28.65,28.7,185600.0,19.7841,19.7841,19.7152,19.7497,185600.0
2006-10-23 11:10:00,28.7,28.74,28.65,28.74,353000.0,19.7497,19.7772,19.7152,19.7772,353000.0
2006-10-23 11:20:00,28.73,28.75,28.59,28.6,146000.0,19.7703,19.7841,19.674,19.6808,146000.0
2006-10-23 11:30:00,28.6,28.73,28.59,28.72,184200.0,19.6808,19.7703,19.674,19.7634,184200.0
2006-10-23 11:40:00,28.72,28.8,28.72,28.77,160600.0,19.7634,19.8185,19.7634,19.7978,160600.0
2006-10-23 11:50:00,28.78,28.78,28.73,28.77,121400.0,19.8047,19.8047,19.7703,19.7978,121400.0
2006-10-23 12:00:00,28.76,28.8,28.66,28.77,130400.0,19.7909,19.8185,19.7221,19.7978,130400.0
2006-10-23 12:10:00,28.78,28.79,28.72,28.72,49800.0,19.8047,19.8116,19.7634,19.7634,49800.0
2006-10-23 12:20:00,28.72,28.75,28.68,28.68,139400.0,19.7634,19.7841,19.7359,19.7359,139400.0
2006-10-23 12:30:00,28.7,28.8,28.7,28.8,102000.0,19.7497,19.8185,19.7497,19.8185,102000.0
2006-10-23 12:40:00,28.8,28.83,28.78,28.83,62600.0,19.8185,19.8391,19.8047,19.8391,62600.0
2006-10-23 12:50:00,28.82,28.95,28.81,28.91,133400.0,19.8322,19.9217,19.8253,19.8942,133400.0
2006-10-23 13:00:00,28.91,28.95,28.85,28.86,115000.0,19.8942,19.9217,19.8529,19.8598,115000.0
2006-10-23 13:10:00,28.86,28.93,28.83,28.9,99000.0,19.8598,19.9079,19.8391,19.8873,99000.0
2006-10-23 13:20:00,28.9,28.92,28.84,28.85,103000.0,19.8873,19.901,19.846,19.8529,103000.0
2006-10-23 13:30:00,28.84,28.88,28.74,28.87,117800.0,19.846,19.8735,19.7772,19.8666,117800.0
2006-10-23 13:40:00,28.87,28.94,28.85,28.91,125600.0,19.8666,19.9148,19.8529,19.8942,125600.0
2006-10-23 13:50:00,28.92,28.92,28.79,28.86,188000.0,19.901,19.901,19.8116,19.8598,188000.0
2006-10-23 14:00:00,28.88,28.9,28.83,28.89,107400.0,19.8735,19.8873,19.8391,19.8804,107400.0
2006-10-23 14:10:00,28.9,28.97,28.87,28.89,151400.0,19.8873,19.9355,19.8666,19.8804,151400.0
2006-10-23 14:20:00,28.9,28.96,28.88,28.93,123600.0,19.8873,19.9286,19.8735,19.9079,123600.0
2006-10-23 14:30:00,28.93,29.0,28.93,28.98,137800.0,19.9079,19.9561,19.9079,19.9423,137800.0
2006-10-23 14:40:00,28.97,29.03,28.97,29.03,245400.0,19.9355,19.9767,19.9355,19.9767,245400.0
2006-10-23 14:50:00,29.03,29.12,29.02,29.11,145000.0,19.9767,20.0387,19.9699,20.0318,145000.0
2006-10-23 15:00:00,29.11,29.11,29.03,29.08,114000.0,20.0318,20.0318,19.9767,20.0111,114000.0
2006-10-23 15:10:00,29.09,29.11,29.05,29.07,131800.0,20.018,20.0318,19.9905,20.0043,131800.0
2006-10-23 15:20:00,29.07,29.12,29.06,29.08,120000.0,20.0043,20.0387,19.9974,20.0111,120000.0
2006-10-23 15:30:00,29.09,29.15,29.09,29.13,247800.0,20.018,20.0593,20.018,20.0456,247800.0
2006-10-23 15:40:00,29.12,29.21,29.11,29.2,351600.0,20.0387,20.1006,20.0318,20.0937,351600.0
2006-10-23 15:50:00,29.2,29.3,29.19,29.24,504000.0,20.0937,20.1625,20.0868,20.1212,504000.0
2006-10-24 09:30:00,28.72,28.9,28.5,28.72,529400.0,19.7634,19.8873,19.612,19.7634,529400.0
2006-10-24 09:40:00,28.74,29.02,28.71,29.02,452600.0,19.7772,19.9699,19.7565,19.9699,452600.0
2006-10-24 09:50:00,29.02,29.18,28.89,29.03,482400.0,19.9699,20.08,19.8804,19.9767,482400.0
2006-10-24 10:00:00,29.02,29.15,28.88,29.05,316000.0,19.9699,20.0593,19.8735,19.9905,316000.0
2006-10-24 10:10:00,29.07,29.1,28.97,29.06,217600.0,20.0043,20.0249,19.9355,19.9974,217600.0
2006-10-24 10:20:00,29.06,29.38,29.05,29.35,376600.0,19.9974,20.2176,19.9905,20.1969,376600.0
2006-10-24 10:30:00,29.35,29.53,29.27,29.53,379800.0,20.1969,20.3208,20.1419,20.3208,379800.0
2006-10-24 10:40:00,29.53,29.53,29.22,29.27,350800.0,20.3208,20.3208,20.1075,20.1419,350800.0
2006-10-24 10:50:00,29.28,29.52,29.26,29.48,300600.0,20.1488,20.3139,20.135,20.2864,300600.0
2006-10-24 11:00:00,29.49,29.68,29.48,29.66,393400.0,20.2933,20.424,20.2864,20.4103,393400.0
2006-10-24 11:10:00,29.66,29.9,29.63,29.9,431800.0,20.4103,20.5754,20.3896,20.5754,431800.0
2006-10-24 11:20:00,29.9,29.93,29.75,29.81,328200.0,20.5754,20.5961,20.4722,20.5135,328200.0
2006-10-24 11:30:00,29.8,29.85,29.75,29.76,239400.0,20.5066,20.541,20.4722,20.4791,239400.0
2006-10-24 11:40:00,29.76,29.84,29.73,29.81,210200.0,20.4791,20.5341,20.4584,20.5135,210200.0
2006-10-24 11:50:00,29.8,29.81,29.72,29.75,301000.0,20.5066,20.5135,20.4516,20.4722,301000.0
2006-10-24 12:00:00,29.75,29.78,29.7,29.73,204800.0,20.4722,20.4928,20.4378,20.4584,204800.0
2006-10-24 12:10:00,29.72,29.78,29.72,29.75,128400.0,20.4516,20.4928,20.4516,20.4722,128400.0
2006-10-24 12:20:00,29.75,29.89,29.75,29.86,140000.0,20.4722,20.5685,20.4722,20.5479,140000.0
2006-10-24 12:30:00,29.87,29.88,29.83,29.84,139800.0,20.5548,20.5617,20.5273,20.5341,139800.0
2006-10-24 12:40:00,29.85,29.85,29.8,29.82,173000.0,20.541,20.541,20.5066,20.5204,173000.0
2006-10-24 12:50:00,29.82,29.85,29.71,29.72,160600.0,20.5204,20.541,20.4447,20.4516,160600.0
2006-10-24 13:00:00,29.72,29.73,29.55,29.56,192600.0,20.4516,20.4584,20.3346,20.3415,192600.0
2006-10-24 13:10:00,29.57,29.61,29.52,29.55,139600.0,20.3483,20.3759,20.3139,20.3346,139600.0
2006-10-24 13:20:00,29.55,29.64,29.53,29.63,110600.0,20.3346,20.3965,20.3208,20.3896,110600.0
2006-10-24 13:30:00,29.63,29.64,29.57,29.61,85000.0,20.3896,20.3965,20.3483,20.3759,85000.0
2006-10-24 13:40:00,29.61,29.63,29.57,29.59,71200.0,20.3759,20.3896,20.3483,20.3621,71200.0
2006-10-24 13:50:00,29.58,29.58,29.53,29.55,120400.0,20.3552,20.3552,20.3208,20.3346,120400.0
2006-10-24 14:00:00,29.55,29.59,29.47,29.56,257800.0,20.3346,20.3621,20.2795,20.3415,257800.0
2006-10-24 14:10:00,29.56,29.59,29.48,29.55,127800.0,20.3415,20.3621,20.2864,20.3346,127800.0
2006-10-24 14:20:00,29.54,29.64,29.54,29.61,130400.0,20.3277,20.3965,20.3277,20.3759,130400.0
2006-10-24 14:30:00,29.61,29.7,29.59,29.67,142000.0,20.3759,20.4378,20.3621,20.4172,142000.0
2006-10-24 14:40:00,29.67,29.75,29.64,29.75,149400.0,20.4172,20.4722,20.3965,20.4722,149400.0
2006-10-24 14:50:00,29.74,29.79,29.7,29.77,174000.0,20.4653,20.4997,20.4378,20.486,174000.0
2006-10-24 15:00:00,29.77,29.8,29.74,29.78,236800.0,20.486,20.5066,20.4653,20.4928,236800.0
2006-10-24 15:10:00,29.78,29.85,29.77,29.84,233400.0,20.4928,20.541,20.486,20.5341,233400.0
2006-10-24 15:20:00,29.84,29.93,29.83,29.92,216400.0,20.5341,20.5961,20.5273,20.5892,216400.0
2006-10-24 15:30:00,29.92,29.93,29.88,29.91,180800.0,20.5892,20.5961,20.5617,20.5823,180800.0
2006-10-24 15:40:00,29.91,29.99,29.9,29.94,417800.0,20.5823,20.6374,20.5754,20.6029,417800.0
2006-10-24 15:50:00,29.95,29.99,29.89,29.93,372000.0,20.6098,20.6374,20.5685,20.5961,372000.0
2006-10-25 09:30:00,29.63,29.65,29.45,29.5,292400.0,20.3896,20.4034,20.2658,20.3002,292400.0
2006-10-25 09:40:00,29.49,29.6,29.46,29.58,476000.0,20.2933,20.369,20.2726,20.3552,476000.0
2006-10-25 09:50:00,29.57,29.77,29.5,29.59,367600.0,20.3483,20.486,20.3002,20.3621,367600.0
2006-10-25 10:00:00,29.61,29.67,29.41,29.47,336400.0,20.3759,20.4172,20.2382,20.2795,336400.0
2006-10-25 10:10:00,29.47,29.56,29.45,29.56,204600.0,20.2795,20.3415,20.2658,20.3415,204600.0
2006-10-25 10:20:00,29.55,29.71,29.51,29.7,257000.0,20.3346,20.4447,20.307,20.4378,257000.0
2006-10-25 10:30:00,29.7,29.87,29.69,29.72,367200.0,20.4378,20.5548,20.4309,20.4516,367200.0
2006-10-25 10:40:00,29.72,29.92,29.71,29.9,362400.0,20.4516,20.5892,20.4447,20.5754,362400.0
2006-10-25 10:50:00,29.9,30.14,29.9,30.04,482200.0,20.5754,20.7406,20.5754,20.6718,482200.0
2006-10-25 11:00:00,30.05,30.22,30.04,30.17,285600.0,20.6786,20.7956,20.6718,20.7612,285600.0
2006-10-25 11:10:00,30.17,30.21,30.11,30.13,176400.0,20.7612,20.7887,20.7199,20.7337,176400.0
2006-10-25 11:20:00,30.13,30.2,30.11,30.2,131400.0,20.7337,20.7819,20.7199,20.7819,131400.0
2006-10-25 11:30:00,30.2,30.2,30.04,30.05,152400.0,20.7819,20.7819,20.6718,20.6786,152400.0
2006-10-25 11:40:00,30.05,30.07,29.93,30.02,201400.0,20.6786,20.6924,20.5961,20.658,201400.0
2006-10-25 11:50:00,30.02,30.04,29.95,30.0,146800.0,20.658,20.6718,20.6098,20.6442,146800.0
2006-10-25 12:00:00,30.01,30.13,29.92,29.93,262000.0,20.6511,20.7337,20.5892,20.5961,262000.0
2006-10-25 12:10:00,29.93,29.93,29.84,29.92,190800.0,20.5961,20.5961,20.5341,20.5892,190800.0
2006-10-25 12:20:00,29.93,29.97,29.86,29.9,163600.0,20.5961,20.6236,20.5479,20.5754,163600.0
2006-10-25 12:30:00,29.89,29.9,29.59,29.63,225200.0,20.5685,20.5754,20.3621,20.3896,225200.0
2006-10-25 12:40:00,29.63,29.65,29.57,29.65,94800.0,20.3896,20.4034,20.3483,20.4034,94800.0
2006-10-25 12:50:00,29.65,29.65,29.56,29.58,109600.0,20.4034,20.4034,20.3415,20.3552,109600.0
2006-10-25 13:00:00,29.58,29.6,29.51,29.58,136200.0,20.3552,20.369,20.307,20.3552,136200.0
2006-10-25 13:10:00,29.59,29.66,29.59,29.63,97400.0,20.3621,20.4103,20.3621,20.3896,97400.0
2006-10-25 13:20:00,29.61,29.68,29.57,29.68,77200.0,20.3759,20.424,20.3483,20.424,77200.0
2006-10-25 13:30:00,29.68,29.68,29.59,29.65,62600.0,20.424,20.424,20.3621,20.4034,62600.0
2006-10-25 13:40:00,29.64,29.73,29.63,29.66,80800.0,20.3965,20.4584,20.3896,20.4103,80800.0
2006-10-25 13:50:00,29.66,29.66,29.56,29.59,117400.0,20.4103,20.4103,20.3415,20.3621,117400.0
2006-10-25 14:00:00,29.58,29.63,29.54,29.59,111200.0,20.3552,20.3896,20.3277,20.3621,111200.0
2006-10-25 14:10:00,29.58,29.77,29.56,29.75,204800.0,20.3552,20.486,20.3415,20.4722,204800.0
2006-10-25 14:20:00,29.75,29.81,29.65,29.68,247000.0,20.4722,20.5135,20.4034,20.424,247000.0
2006-10-25 14:30:00,29.68,29.7,29.58,29.6,201400.0,20.424,20.4378,20.3552,20.369,201400.0
2006-10-25 14:40:00,29.59,29.74,29.57,29.74,154600.0,20.3621,20.4653,20.3483,20.4653,154600.0
2006-10-25 14:50:00,29.75,29.84,29.7,29.82,119400.0,20.4722,20.5341,20.4378,20.5204,119400.0
2006-10-25 15:00:00,29.83,29.92,29.82,29.89,181200.0,20.5273,20.5892,20.5204,20.5685,181200.0
2006-10-25 15:10:00,29.89,29.93,29.83,29.92,156200.0,20.5685,20.5961,20.5273,20.5892,156200.0
2006-10-25 15:20:00,29.92,29.92,29.86,29.91,134600.0,20.5892,20.5892,20.5479,20.5823,134600.0
2006-10-25 15:30:00,29.9,29.93,29.85,29.92,136400.0,20.5754,20.5961,20.541,20.5892,136400.0
2006-10-25 15:40:00,29.91,29.92,29.82,29.84,179800.0,20.5823,20.5892,20.5204,20.5341,179800.0
2006-10-25 15:50:00,29.84,29.88,29.81,29.85,278600.0,20.5341,20.5617,20.5135,20.541,278600.0
2006-10-26 09:30:00,30.04,30.07,29.95,30.04,191800.0,20.6718,20.6924,20.6098,20.6718,191800.0
2006-10-26 09:40:00,30.04,30.06,29.92,29.99,208200.0,20.6718,20.6855,20.5892,20.6374,208200.0
2006-10-26 09:50:00,29.99,30.0,29.83,29.9,235200.0,20.6374,20.6442,20.5273,20.5754,235200.0
2006-10-26 10:00:00,29.88,29.93,29.64,29.78,154600.0,20.5617,20.5961,20.3965,20.4928,154600.0
2006-10-26 10:10:00,29.8,29.9,29.75,29.82,129800.0,20.5066,20.5754,20.4722,20.5204,129800.0
2006-10-26 10:20:00,29.83,29.85,29.46,29.56,202600.0,20.5273,20.541,20.2726,20.3415,202600.0
2006-10-26 10:30:00,29.55,29.79,29.5,29.75,214200.0,20.3346,20.4997,20.3002,20.4722,214200.0
2006-10-26 10:40:00,29.76,29.77,29.52,29.55,140000.0,20.4791,20.486,20.3139,20.3346,140000.0
2006-10-26 10:50:00,29.55,29.56,29.47,29.54,298000.0,20.3346,20.3415,20.2795,20.3277,298000.0
2006-10-26 11:00:00,29.53,29.55,29.25,29.27,312200.0,20.3208,20.3346,20.1281,20.1419,312200.0
2006-10-26 11:10:00,29.27,29.39,29.21,29.36,231200.0,20.1419,20.2245,20.1006,20.2038,231200.0
2006-10-26 11:20:00,29.36,29.47,29.33,29.47,92200.0,20.2038,20.2795,20.1832,20.2795,92200.0
2006-10-26 11:30:00,29.46,29.56,29.42,29.5,130400.0,20.2726,20.3415,20.2451,20.3002,130400.0
2006-10-26 11:40:00,29.53,29.63,29.48,29.63,90000.0,20.3208,20.3896,20.2864,20.3896,90000.0
2006-10-26 11:50:00,29.63,29.68,29.54,29.54,109200.0,20.3896,20.424,20.3277,20.3277,109200.0
2006-10-26 12:00:00,29.53,29.67,29.5,29.66,72400.0,20.3208,20.4172,20.3002,20.4103,72400.0
2006-10-26 12:10:00,29.66,29.66,29.57,29.63,56200.0,20.4103,20.4103,20.3483,20.3896,56200.0
2006-10-26 12:20:00,29.63,29.74,29.63,29.71,90600.0,20.3896,20.4653,20.3896,20.4447,90600.0
2006-10-26 12:30:00,29.71,29.74,29.68,29.74,58800.0,20.4447,20.4653,20.424,20.4653,58800.0
2006-10-26 12:40:00,29.75,29.86,29.73,29.86,93400.0,20.4722,20.5479,20.4584,20.5479,93400.0
2006-10-26 12:50:00,29.86,30.0,29.86,29.96,175000.0,20.5479,20.6442,20.5479,20.6167,175000.0
2006-10-26 13:00:00,29.96,30.0,29.8,29.8,96000.0,20.6167,20.6442,20.5066,20.5066,96000.0
2006-10-26 13:10:00,29.8,29.83,29.75,29.81,77000.0,20.5066,20.5273,20.4722,20.5135,77000.0
2006-10-26 13:20:00,29.81,29.86,29.79,29.85,47200.0,20.5135,20.5479,20.4997,20.541,47200.0
2006-10-26 13:30:00,29.84,29.88,29.8,29.86,36600.0,20.5341,20.5617,20.5066,20.5479,36600.0
2006-10-26 13:40:00,29.86,29.9,29.79,29.9,28800.0,20.5479,20.5754,20.4997,20.5754,28800.0
2006-10-26 13:50:00,29.9,29.9,29.75,29.78,69200.0,20.5754,20.5754,20.4722,20.4928,69200.0
2006-10-26 14:00:00,29.78,29.8,29.72,29.73,177000.0,20.4928,20.5066,20.4516,20.4584,177000.0
2006-10-26 14:10:00,29.73,29.79,29.66,29.79,88000.0,20.4584,20.4997,20.4103,20.4997,88000.0
2006-10-26 14:20:00,29.79,29.85,29.75,29.84,92000.0,20.4997,20.541,20.4722,20.5341,92000.0
2006-10-26 14:30:00,29.83,29.83,29.73,29.75,54400.0,20.5273,20.5273,20.4584,20.4722,54400.0
2006-10-26 14:40:00,29.75,29.79,29.71,29.78,52600.0,20.4722,20.4997,20.4447,20.4928,52600.0
2006-10-26 14:50:00,29.78,29.86,29.76,29.84,89800.0,20.4928,20.5479,20.4791,20.5341,89800.0
2006-10-26 15:00:00,29.85,29.86,29.75,29.77,69400.0,20.541,20.5479,20.4722,20.486,69400.0
2006-10-26 15:10:00,29.77,29.8,29.68,29.71,81800.0,20.486,20.5066,20.424,20.4447,81800.0
2006-10-26 15:20:00,29.71,29.77,29.7,29.75,89000.0,20.4447,20.486,20.4378,20.4722,89000.0
2006-10-26 15:30:00,29.75,29.8,29.72,29.8,78400.0,20.4722,20.5066,20.4516,20.5066,78400.0
2006-10-26 15:40:00,29.8,29.84,29.73,29.77,107400.0,20.5066,20.5341,20.4584,20.486,107400.0
2006-10-26 15:50:00,29.75,29.76,29.68,29.7,177600.0,20.4722,20.4791,20.424,20.4378,177600.0
2006-10-27 09:30:00,29.66,29.87,29.66,29.79,225200.0,20.4103,20.5548,20.4103,20.4997,225200.0
2006-10-27 09:40:00,29.79,29.86,29.73,29.79,260800.0,20.4997,20.5479,20.4584,20.4997,260800.0
2006-10-27 09:50:00,29.8,29.97,29.75,29.97,260400.0,20.5066,20.6236,20.4722,20.6236,260400.0
2006-10-27 10:00:00,29.97,30.08,29.96,29.99,359600.0,20.6236,20.6993,20.6167,20.6374,359600.0
2006-10-27 10:10:00,29.99,30.0,29.84,29.91,272000.0,20.6374,20.6442,20.5341,20.5823,272000.0
2006-10-27 10:20:00,29.91,30.04,29.9,30.0,401200.0,20.5823,20.6718,20.5754,20.6442,401200.0
2006-10-27 10:30:00,30.0,30.15,29.92,30.1,246600.0,20.6442,20.7475,20.5892,20.7131,246600.0
2006-10-27 10:40:00,30.15,30.18,30.04,30.11,271800.0,20.7475,20.7681,20.6718,20.7199,271800.0
2006-10-27 10:50:00,30.11,30.17,30.08,30.13,424400.0,20.7199,20.7612,20.6993,20.7337,424400.0
2006-10-27 11:00:00,30.13,30.19,30.07,30.18,361000.0,20.7337,20.775,20.6924,20.7681,361000.0
2006-10-27 11:10:00,30.18,30.32,30.18,30.28,292000.0,20.7681,20.8644,20.7681,20.8369,292000.0
2006-10-27 11:20:00,30.28,30.29,30.15,30.23,204800.0,20.8369,20.8438,20.7475,20.8025,204800.0
2006-10-27 11:30:00,30.21,30.22,30.03,30.1,146200.0,20.7887,20.7956,20.6649,20.7131,146200.0
2006-10-27 11:40:00,30.11,30.13,29.93,29.98,142400.0,20.7199,20.7337,20.5961,20.6305,142400.0
2006-10-27 11:50:00,29.98,30.13,29.96,30.13,102600.0,20.6305,20.7337,20.6167,20.7337,102600.0
2006-10-27 12:00:00,30.13,30.15,30.07,30.14,100600.0,20.7337,20.7475,20.6924,20.7406,100600.0
2006-10-27 12:10:00,30.14,30.24,30.11,30.17,76600.0,20.7406,20.8094,20.7199,20.7612,76600.0
2006-10-27 12:20:00,30.15,30.32,30.15,30.29,89600.0,20.7475,20.8644,20.7475,20.8438,89600.0
2006-10-27 12:30:00,30.3,30.3,30.23,30.23,93200.0,20.8507,20.8507,20.8025,20.8025,93200.0
2006-10-27 12:40:00,30.22,30.28,30.14,30.14,94000.0,20.7956,20.8369,20.7406,20.7406,94000.0
2006-10-27 12:50:00,30.14,30.27,30.13,30.22,66200.0,20.7406,20.83,20.7337,20.7956,66200.0
2006-10-27 13:00:00,30.22,30.26,30.21,30.26,40200.0,20.7956,20.8232,20.7887,20.8232,40200.0
2006-10-27 13:10:00,30.26,30.3,30.25,30.27,50400.0,20.8232,20.8507,20.8163,20.83,50400.0
2006-10-27 13:20:00,30.27,30.28,30.2,30.25,85600.0,20.83,20.8369,20.7819,20.8163,85600.0
2006-10-27 13:30:00,30.25,30.25,29.99,30.03,167000.0,20.8163,20.8163,20.6374,20.6649,167000.0
2006-10-27 13:40:00,30.0,30.1,29.99,30.0,90200.0,20.6442,20.7131,20.6374,20.6442,90200.0
2006-10-27 13:50:00,29.99,30.04,29.98,30.02,283200.0,20.6374,20.6718,20.6305,20.658,283200.0
2006-10-27 14:00:00,30.01,30.01,29.91,29.98,81200.0,20.6511,20.6511,20.5823,20.6305,81200.0
2006-10-27 14:10:00,29.99,30.0,29.87,29.92,105000.0,20.6374,20.6442,20.5548,20.5892,105000.0
2006-10-27 14:20:00,29.93,29.96,29.74,29.76,127800.0,20.5961,20.6167,20.4653,20.4791,127800.0
2006-10-27 14:30:00,29.75,29.81,29.72,29.74,96800.0,20.4722,20.5135,20.4516,20.4653,96800.0
2006-10-27 14:40:00,29.74,29.81,29.73,29.78,121000.0,20.4653,20.5135,20.4584,20.4928,121000.0
2006-10-27 14:50:00,29.77,29.82,29.73,29.81,81200.0,20.486,20.5204,20.4584,20.5135,81200.0
2006-10-27 15:00:00,29.81,29.82,29.75,29.81,100600.0,20.5135,20.5204,20.4722,20.5135,100600.0
2006-10-27 15:10:00,29.82,29.9,29.78,29.79,145400.0,20.5204,20.5754,20.4928,20.4997,145400.0
2006-10-27 15:20:00,29.78,29.8,29.65,29.65,236200.0,20.4928,20.5066,20.4034,20.4034,236200.0
2006-10-27 15:30:00,29.64,29.69,29.57,29.67,278400.0,20.3965,20.4309,20.3483,20.4172,278400.0
2006-10-27 15:40:00,29.67,29.67,29.5,29.57,223200.0,20.4172,20.4172,20.3002,20.3483,223200.0
2006-10-27 15:50:00,29.59,29.59,29.48,29.56,350400.0,20.3621,20.3621,20.2864,20.3415,350400.0
2006-10-30 09:30:00,29.45,29.68,29.33,29.67,206000.0,20.2658,20.424,20.1832,20.4172,206000.0
2006-10-30 09:40:00,29.68,29.97,29.63,29.88,345600.0,20.424,20.6236,20.3896,20.5617,345600.0
2006-10-30 09:50:00,29.88,29.89,29.73,29.88,171400.0,20.5617,20.5685,20.4584,20.5617,171400.0
2006-10-30 10:00:00,29.88,29.93,29.7,29.8,242000.0,20.5617,20.5961,20.4378,20.5066,242000.0
2006-10-30 10:10:00,29.79,29.89,29.72,29.89,155800.0,20.4997,20.5685,20.4516,20.5685,155800.0
2006-10-30 10:20:00,29.89,29.89,29.76,29.76,150800.0,20.5685,20.5685,20.4791,20.4791,150800.0
2006-10-30 10:30:00,29.77,29.79,29.73,29.77,229200.0,20.486,20.4997,20.4584,20.486,229200.0
2006-10-30 10:40:00,29.78,29.93,29.75,29.88,189800.0,20.4928,20.5961,20.4722,20.5617,189800.0
2006-10-30 10:50:00,29.89,29.98,29.85,29.95,173600.0,20.5685,20.6305,20.541,20.6098,173600.0
2006-10-30 11:00:00,29.95,30.03,29.93,29.97,266400.0,20.6098,20.6649,20.5961,20.6236,266400.0
2006-10-30 11:10:00,29.97,30.01,29.87,29.87,156600.0,20.6236,20.6511,20.5548,20.5548,156600.0
2006-10-30 11:20:00,29.88,29.92,29.83,29.84,105800.0,20.5617,20.5892,20.5273,20.5341,105800.0
2006-10-30 11:30:00,29.84,29.86,29.68,29.69,128200.0,20.5341,20.5479,20.424,20.4309,128200.0
2006-10-30 11:40:00,29.69,29.77,29.69,29.75,84600.0,20.4309,20.486,20.4309,20.4722,84600.0
2006-10-30 11:50:00,29.74,29.85,29.74,29.8,122200.0,20.4653,20.541,20.4653,20.5066,122200.0
2006-10-30 12:00:00,29.82,29.83,29.77,29.78,99800.0,20.5204,20.5273,20.486,20.4928,99800.0
2006-10-30 12:10:00,29.79,29.82,29.77,29.82,67000.0,20.4997,20.5204,20.486,20.5204,67000.0
2006-10-30 12:20:00,29.83,29.92,29.8,29.91,98200.0,20.5273,20.5892,20.5066,20.5823,98200.0
2006-10-30 12:30:00,29.91,29.94,29.89,29.91,84400.0,20.5823,20.6029,20.5685,20.5823,84400.0
2006-10-30 12:40:00,29.92,29.94,29.86,29.88,84000.0,20.5892,20.6029,20.5479,20.5617,84000.0
2006-10-30 12:50:00,29.88,29.93,29.86,29.92,58000.0,20.5617,20.5961,20.5479,20.5892,58000.0
2006-10-30 13:00:00,29.93,29.98,29.89,29.94,79000.0,20.5961,20.6305,20.5685,20.6029,79000.0
2006-10-30 13:10:00,29.93,29.97,29.92,29.97,46600.0,20.5961,20.6236,20.5892,20.6236,46600.0
2006-10-30 13:20:00,29.98,30.01,29.93,29.95,90400.0,20.6305,20.6511,20.5961,20.6098,90400.0
2006-10-30 13:30:00,29.97,29.97,29.78,29.84,121400.0,20.6236,20.6236,20.4928,20.5341,121400.0
2006-10-30 13:40:00,29.83,29.87,29.78,29.81,88800.0,20.5273,20.5548,20.4928,20.5135,88800.0
2006-10-30 13:50:00,29.81,29.85,29.73,29.77,92800.0,20.5135,20.541,20.4584,20.486,92800.0
2006-10-30 14:00:00,29.77,29.86,29.74,29.75,66400.0,20.486,20.5479,20.4653,20.4722,66400.0
2006-10-30 14:10:00,29.74,29.84,29.74,29.82,61400.0,20.4653,20.5341,20.4653,20.5204,61400.0
2006-10-30 14:20:00,29.82,29.82,29.76,29.79,67600.0,20.5204,20.5204,20.4791,20.4997,67600.0
2006-10-30 14:30:00,29.8,29.85,29.78,29.84,67000.0,20.5066,20.541,20.4928,20.5341,67000.0
2006-10-30 14:40:00,29.83,29.85,29.8,29.83,55000.0,20.5273,20.541,20.5066,20.5273,55000.0
2006-10-30 14:50:00,29.83,29.88,29.83,29.86,67000.0,20.5273,20.5617,20.5273,20.5479,67000.0
2006-10-30 15:00:00,29.86,29.89,29.83,29.86,89200.0,20.5479,20.5685,20.5273,20.5479,89200.0
2006-10-30 15:10:00,29.87,29.92,29.86,29.87,86000.0,20.5548,20.5892,20.5479,20.5548,86000.0
2006-10-30 15:20:00,29.88,29.88,29.79,29.81,133400.0,20.5617,20.5617,20.4997,20.5135,133400.0
2006-10-30 15:30:00,29.81,29.81,29.65,29.65,229800.0,20.5135,20.5135,20.4034,20.4034,229800.0
2006-10-30 15:40:00,29.65,29.67,29.63,29.65,161000.0,20.4034,20.4172,20.3896,20.4034,161000.0
2006-10-30 15:50:00,29.66,29.66,29.6,29.65,287000.0,20.4103,20.4103,20.369,20.4034,287000.0
2006-10-31 09:30:00,29.77,29.85,29.68,29.8,199000.0,20.486,20.541,20.424,20.5066,199000.0
2006-10-31 09:40:00,29.82,30.03,29.81,30.0,320000.0,20.5204,20.6649,20.5135,20.6442,320000.0
2006-10-31 09:50:00,30.01,30.02,29.88,29.95,165200.0,20.6511,20.658,20.5617,20.6098,165200.0
2006-10-31 10:00:00,29.95,30.0,29.82,29.98,184200.0,20.6098,20.6442,20.5204,20.6305,184200.0
2006-10-31 10:10:00,29.98,30.08,29.93,29.95,248800.0,20.6305,20.6993,20.5961,20.6098,248800.0
2006-10-31 10:20:00,29.95,30.0,29.87,29.95,115400.0,20.6098,20.6442,20.5548,20.6098,115400.0
2006-10-31 10:30:00,29.96,30.09,29.93,30.08,324400.0,20.6167,20.7062,20.5961,20.6993,324400.0
2006-10-31 10:40:00,30.07,30.11,29.98,29.99,140600.0,20.6924,20.7199,20.6305,20.6374,140600.0
2006-10-31 10:50:00,29.99,30.13,29.99,30.11,143000.0,20.6374,20.7337,20.6374,20.7199,143000.0
2006-10-31 11:00:00,30.11,30.2,30.09,30.1,102200.0,20.7199,20.7819,20.7062,20.7131,102200.0
2006-10-31 11:10:00,30.1,30.11,30.03,30.05,99600.0,20.7131,20.7199,20.6649,20.6786,99600.0
2006-10-31 11:20:00,30.05,30.08,30.03,30.04,69800.0,20.6786,20.6993,20.6649,20.6718,69800.0
2006-10-31 11:30:00,30.05,30.1,30.04,30.05,62400.0,20.6786,20.7131,20.6718,20.6786,62400.0
2006-10-31 11:40:00,30.05,30.09,29.9,29.93,187800.0,20.6786,20.7062,20.5754,20.5961,187800.0
2006-10-31 11:50:00,29.92,29.93,29.83,29.86,133800.0,20.5892,20.5961,20.5273,20.5479,133800.0
2006-10-31 12:00:00,29.86,29.95,29.86,29.89,76400.0,20.5479,20.6098,20.5479,20.5685,76400.0
2006-10-31 12:10:00,29.9,29.93,29.85,29.89,113600.0,20.5754,20.5961,20.541,20.5685,113600.0
2006-10-31 12:20:00,29.89,29.91,29.86,29.89,77400.0,20.5685,20.5823,20.5479,20.5685,77400.0
2006-10-31 12:30:00,29.89,29.9,29.84,29.87,73200.0,20.5685,20.5754,20.5341,20.5548,73200.0
2006-10-31 12:40:00,29.86,29.9,29.81,29.82,52400.0,20.5479,20.5754,20.5135,20.5204,52400.0
2006-10-31 12:50:00,29.83,29.84,29.78,29.78,75800.0,20.5273,20.5341,20.4928,20.4928,75800.0
2006-10-31 13:00:00,29.78,29.84,29.76,29.83,78400.0,20.4928,20.5341,20.4791,20.5273,78400.0
2006-10-31 13:10:00,29.83,29.83,29.72,29.72,70000.0,20.5273,20.5273,20.4516,20.4516,70000.0
2006-10-31 13:20:00,29.72,29.76,29.71,29.75,70800.0,20.4516,20.4791,20.4447,20.4722,70800.0
2006-10-31 13:30:00,29.75,29.77,29.69,29.73,82200.0,20.4722,20.486,20.4309,20.4584,82200.0
2006-10-31 13:40:00,29.71,29.86,29.71,29.83,102400.0,20.4447,20.5479,20.4447,20.5273,102400.0
2006-10-31 13:50:00,29.83,29.93,29.82,29.86,134600.0,20.5273,20.5961,20.5204,20.5479,134600.0
2006-10-31 14:00:00,29.87,29.97,29.86,29.97,88000.0,20.5548,20.6236,20.5479,20.6236,88000.0
2006-10-31 14:10:00,29.97,30.01,29.92,30.0,121800.0,20.6236,20.6511,20.5892,20.6442,121800.0
2006-10-31 14:20:00,30.01,30.25,30.0,30.16,737800.0,20.6511,20.8163,20.6442,20.7543,737800.0
2006-10-31 14:30:00,30.18,30.23,30.15,30.23,406400.0,20.7681,20.8025,20.7475,20.8025,406400.0
2006-10-31 14:40:00,30.21,30.3,30.2,30.28,316600.0,20.7887,20.8507,20.7819,20.8369,316600.0
2006-10-31 14:50:00,30.29,30.38,30.28,30.33,296800.0,20.8438,20.9057,20.8369,20.8713,296800.0
2006-10-31 15:00:00,30.33,30.33,30.18,30.2,216200.0,20.8713,20.8713,20.7681,20.7819,216200.0
2006-10-31 15:10:00,30.2,30.24,30.13,30.24,165800.0,20.7819,20.8094,20.7337,20.8094,165800.0
2006-10-31 15:20:00,30.24,30.24,30.19,30.21,170800.0,20.8094,20.8094,20.775,20.7887,170800.0
2006-10-31 15:30:00,30.21,30.24,30.18,30.22,127000.0,20.7887,20.8094,20.7681,20.7956,127000.0
2006-10-31 15:40:00,30.22,30.24,30.15,30.17,193200.0,20.7956,20.8094,20.7475,20.7612,193200.0
2006-10-31 15:50:00,30.17,30.3,30.07,30.3,340400.0,20.7612,20.8507,20.6924,20.8507,340400.0
2006-11-01 09:30:00,30.5,30.62,30.38,30.5,362000.0,20.9883,21.0709,20.9057,20.9883,362000.0
2006-11-01 09:40:00,30.5,30.55,30.42,30.54,256600.0,20.9883,21.0227,20.9333,21.0158,256600.0
2006-11-01 09:50:00,30.54,30.68,30.47,30.64,286000.0,21.0158,21.1122,20.9677,21.0846,286000.0
2006-11-01 10:00:00,30.65,30.86,30.61,30.8,349400.0,21.0915,21.236,21.064,21.1948,349400.0
2006-11-01 10:10:00,30.81,30.83,30.55,30.72,229400.0,21.2016,21.2154,21.0227,21.1397,229400.0
2006-11-01 10:20:00,30.71,30.75,30.59,30.65,179400.0,21.1328,21.1603,21.0502,21.0915,179400.0
2006-11-01 10:30:00,30.67,30.85,30.63,30.79,210400.0,21.1053,21.2292,21.0778,21.1879,210400.0
2006-11-01 10:40:00,30.79,30.82,30.64,30.75,115200.0,21.1879,21.2085,21.0846,21.1603,115200.0
2006-11-01 10:50:00,30.75,30.83,30.74,30.77,248600.0,21.1603,21.2154,21.1535,21.1741,248600.0
2006-11-01 11:00:00,30.76,30.83,30.72,30.74,133800.0,21.1672,21.2154,21.1397,21.1535,133800.0
2006-11-01 11:10:00,30.73,30.74,30.52,30.56,218000.0,21.1466,21.1535,21.0021,21.0296,218000.0
2006-11-01 11:20:00,30.55,30.61,30.5,30.53,486000.0,21.0227,21.064,20.9883,21.009,486000.0
2006-11-01 11:30:00,30.54,30.54,30.21,30.29,359600.0,21.0158,21.0158,20.7887,20.8438,359600.0
2006-11-01 11:40:00,30.29,30.37,30.2,30.21,299000.0,20.8438,20.8988,20.7819,20.7887,299000.0
2006-11-01 11:50:00,30.2,30.2,30.0,30.05,250600.0,20.7819,20.7819,20.6442,20.6786,250600.0
2006-11-01 12:00:00,30.05,30.12,30.0,30.07,272800.0,20.6786,20.7268,20.6442,20.6924,272800.0
2006-11-01 12:10:00,30.06,30.1,29.98,29.98,114400.0,20.6855,20.7131,20.6305,20.6305,114400.0
2006-11-01 12:20:00,29.98,30.02,29.84,29.89,212400.0,20.6305,20.658,20.5341,20.5685,212400.0
2006-11-01 12:30:00,29.88,29.92,29.53,29.61,320600.0,20.5617,20.5892,20.3208,20.3759,320600.0
2006-11-01 12:40:00,29.61,29.73,29.59,29.7,201400.0,20.3759,20.4584,20.3621,20.4378,201400.0
2006-11-01 12:50:00,29.7,29.78,29.65,29.73,87800.0,20.4378,20.4928,20.4034,20.4584,87800.0
2006-11-01 13:00:00,29.73,29.73,29.56,29.68,150800.0,20.4584,20.4584,20.3415,20.424,150800.0
2006-11-01 13:10:00,29.68,29.76,29.65,29.74,97000.0,20.424,20.4791,20.4034,20.4653,97000.0
2006-11-01 13:20:00,29.75,29.82,29.73,29.8,298000.0,20.4722,20.5204,20.4584,20.5066,298000.0
2006-11-01 13:30:00,29.8,29.82,29.71,29.73,194200.0,20.5066,20.5204,20.4447,20.4584,194200.0
2006-11-01 13:40:00,29.73,29.93,29.72,29.85,328200.0,20.4584,20.5961,20.4516,20.541,328200.0
2006-11-01 13:50:00,29.85,30.07,29.85,30.0,190000.0,20.541,20.6924,20.541,20.6442,190000.0
2006-11-01 14:00:00,30.0,30.02,29.86,29.92,200400.0,20.6442,20.658,20.5479,20.5892,200400.0
2006-11-01 14:10:00,29.92,29.97,29.75,29.79,253800.0,20.5892,20.6236,20.4722,20.4997,253800.0
2006-11-01 14:20:00,29.78,29.86,29.71,29.83,166200.0,20.4928,20.5479,20.4447,20.5273,166200.0
2006-11-01 14:30:00,29.83,29.86,29.78,29.86,135400.0,20.5273,20.5479,20.4928,20.5479,135400.0
2006-11-01 14:40:00,29.86,29.88,29.74,29.81,247200.0,20.5479,20.5617,20.4653,20.5135,247200.0
2006-11-01 14:50:00,29.82,29.85,29.75,29.82,105600.0,20.5204,20.541,20.4722,20.5204,105600.0
2006-11-01 15:00:00,29.82,29.83,29.77,29.78,202400.0,20.5204,20.5273,20.486,20.4928,202400.0
2006-11-01 15:10:00,29.78,29.81,29.75,29.8,148800.0,20.4928,20.5135,20.4722,20.5066,148800.0
2006-11-01 15:20:00,29.8,29.81,29.67,29.72,245600.0,20.5066,20.5135,20.4172,20.4516,245600.0
2006-11-01 15:30:00,29.72,29.8,29.71,29.77,237000.0,20.4516,20.5066,20.4447,20.486,237000.0
2006-11-01 15:40:00,29.77,29.78,29.72,29.75,241800.0,20.486,20.4928,20.4516,20.4722,241800.0
2006-11-01 15:50:00,29.75,29.84,29.74,29.82,262400.0,20.4722,20.5341,20.4653,20.5204,262400.0
2006-11-02 09:30:00,29.83,30.03,29.75,29.95,283000.0,20.5273,20.6649,20.4722,20.6098,283000.0
2006-11-02 09:40:00,29.94,30.17,29.76,29.76,275400.0,20.6029,20.7612,20.4791,20.4791,275400.0
2006-11-02 09:50:00,29.76,29.76,29.55,29.75,285400.0,20.4791,20.4791,20.3346,20.4722,285400.0
2006-11-02 10:00:00,29.75,29.84,29.53,29.59,279600.0,20.4722,20.5341,20.3208,20.3621,279600.0
2006-11-02 10:10:00,29.59,29.65,29.53,29.54,209200.0,20.3621,20.4034,20.3208,20.3277,209200.0
2006-11-02 10:20:00,29.53,29.71,29.5,29.7,166800.0,20.3208,20.4447,20.3002,20.4378,166800.0
2006-11-02 10:30:00,29.7,29.8,29.61,29.65,171400.0,20.4378,20.5066,20.3759,20.4034,171400.0
2006-11-02 10:40:00,29.65,29.67,29.55,29.67,148000.0,20.4034,20.4172,20.3346,20.4172,148000.0
2006-11-02 10:50:00,29.67,29.88,29.67,29.73,170400.0,20.4172,20.5617,20.4172,20.4584,170400.0
2006-11-02 11:00:00,29.73,29.88,29.73,29.75,92400.0,20.4584,20.5617,20.4584,20.4722,92400.0
2006-11-02 11:10:00,29.77,29.8,29.68,29.78,95800.0,20.486,20.5066,20.424,20.4928,95800.0
2006-11-02 11:20:00,29.79,29.95,29.78,29.95,126600.0,20.4997,20.6098,20.4928,20.6098,126600.0
2006-11-02 11:30:00,29.95,30.0,29.92,29.99,178800.0,20.6098,20.6442,20.5892,20.6374,178800.0
2006-11-02 11:40:00,29.98,30.06,29.97,29.99,96600.0,20.6305,20.6855,20.6236,20.6374,96600.0
2006-11-02 11:50:00,30.0,30.0,29.86,29.9,199200.0,20.6442,20.6442,20.5479,20.5754,199200.0
2006-11-02 12:00:00,29.9,29.99,29.86,29.99,71200.0,20.5754,20.6374,20.5479,20.6374,71200.0
2006-11-02 12:10:00,29.99,30.14,29.98,30.07,113000.0,20.6374,20.7406,20.6305,20.6924,113000.0
2006-11-02 12:20:00,30.07,30.07,29.96,30.0,47400.0,20.6924,20.6924,20.6167,20.6442,47400.0
2006-11-02 12:30:00,30.0,30.15,30.0,30.11,99600.0,20.6442,20.7475,20.6442,20.7199,99600.0
2006-11-02 12:40:00,30.11,30.15,30.04,30.04,92800.0,20.7199,20.7475,20.6718,20.6718,92800.0
2006-11-02 12:50:00,30.05,30.13,30.03,30.11,58200.0,20.6786,20.7337,20.6649,20.7199,58200.0
2006-11-02 13:00:00,30.13,30.14,30.0,30.05,109000.0,20.7337,20.7406,20.6442,20.6786,109000.0
2006-11-02 13:10:00,30.04,30.14,30.04,30.13,61200.0,20.6718,20.7406,20.6718,20.7337,61200.0
2006-11-02 13:20:00,30.13,30.32,30.13,30.29,145200.0,20.7337,20.8644,20.7337,20.8438,145200.0
2006-11-02 13:30:00,30.3,30.33,30.24,30.28,60400.0,20.8507,20.8713,20.8094,20.8369,60400.0
2006-11-02 13:40:00,30.28,30.28,30.16,30.18,63600.0,20.8369,20.8369,20.7543,20.7681,63600.0
2006-11-02 13:50:00,30.19,30.2,30.13,30.17,59400.0,20.775,20.7819,20.7337,20.7612,59400.0
2006-11-02 14:00:00,30.17,30.22,30.13,30.21,62000.0,20.7612,20.7956,20.7337,20.7887,62000.0
2006-11-02 14:10:00,30.2,30.26,30.2,30.21,59000.0,20.7819,20.8232,20.7819,20.7887,59000.0
2006-11-02 14:20:00,30.21,30.21,30.11,30.14,97000.0,20.7887,20.7887,20.7199,20.7406,97000.0
2006-11-02 14:30:00,30.15,30.18,30.09,30.09,136400.0,20.7475,20.7681,20.7062,20.7062,136400.0
2006-11-02 14:40:00,30.1,30.17,30.09,30.11,107400.0,20.7131,20.7612,20.7062,20.7199,107400.0
2006-11-02 14:50:00,30.11,30.11,30.01,30.03,111200.0,20.7199,20.7199,20.6511,20.6649,111200.0
2006-11-02 15:00:00,30.03,30.12,30.01,30.09,97200.0,20.6649,20.7268,20.6511,20.7062,97200.0
2006-11-02 15:10:00,30.08,30.11,30.02,30.09,69600.0,20.6993,20.7199,20.658,20.7062,69600.0
2006-11-02 15:20:00,30.08,30.08,29.98,29.99,57000.0,20.6993,20.6993,20.6305,20.6374,57000.0
2006-11-02 15:30:00,30.0,30.12,30.0,30.08,54000.0,20.6442,20.7268,20.6442,20.6993,54000.0
2006-11-02 15:40:00,30.08,30.13,30.08,30.09,132600.0,20.6993,20.7337,20.6993,20.7062,132600.0
2006-11-02 15:50:00,30.09,30.12,30.07,30.07,193800.0,20.7062,20.7268,20.6924,20.6924,193800.0
2006-11-03 09:30:00,30.35,30.38,30.15,30.27,199800.0,20.8851,20.9057,20.7475,20.83,199800.0
2006-11-03 09:40:00,30.25,30.36,30.18,30.24,168400.0,20.8163,20.892,20.7681,20.8094,168400.0
2006-11-03 09:50:00,30.26,30.43,30.14,30.43,183400.0,20.8232,20.9401,20.7406,20.9401,183400.0
2006-11-03 10:00:00,30.41,30.54,30.32,30.46,186000.0,20.9264,21.0158,20.8644,20.9608,186000.0
2006-11-03 10:10:00,30.46,30.61,30.41,30.48,156400.0,20.9608,21.064,20.9264,20.9745,156400.0
2006-11-03 10:20:00,30.48,30.55,30.36,30.36,109400.0,20.9745,21.0227,20.892,20.892,109400.0
2006-11-03 10:30:00,30.35,30.4,30.15,30.25,240600.0,20.8851,20.9195,20.7475,20.8163,240600.0
2006-11-03 10:40:00,30.26,30.34,30.17,30.33,202000.0,20.8232,20.8782,20.7612,20.8713,202000.0
2006-11-03 10:50:00,30.34,30.55,30.32,30.54,259000.0,20.8782,21.0227,20.8644,21.0158,259000.0
2006-11-03 11:00:00,30.53,30.55,30.25,30.36,251800.0,21.009,21.0227,20.8163,20.892,251800.0
2006-11-03 11:10:00,30.37,30.46,30.32,30.43,229200.0,20.8988,20.9608,20.8644,20.9401,229200.0
2006-11-03 11:20:00,30.43,31.9,30.36,30.46,210400.0,20.9401,21.9517,20.892,20.9608,210400.0
2006-11-03 11:30:00,30.46,30.5,30.43,30.43,155400.0,20.9608,20.9883,20.9401,20.9401,155400.0
2006-11-03 11:40:00,30.43,30.51,30.36,30.51,236000.0,20.9401,20.9952,20.892,20.9952,236000.0
2006-11-03 11:50:00,30.5,30.56,30.46,30.55,213000.0,20.9883,21.0296,20.9608,21.0227,213000.0
2006-11-03 12:00:00,30.56,30.73,30.55,30.73,298600.0,21.0296,21.1466,21.0227,21.1466,298600.0
2006-11-03 12:10:00,30.72,30.8,30.67,30.79,381200.0,21.1397,21.1948,21.1053,21.1879,381200.0
2006-11-03 12:20:00,30.79,30.97,30.78,30.92,320200.0,21.1879,21.3117,21.181,21.2773,320200.0
2006-11-03 12:30:00,30.93,30.97,30.88,30.94,217800.0,21.2842,21.3117,21.2498,21.2911,217800.0
2006-11-03 12:40:00,30.94,30.94,30.83,30.89,146400.0,21.2911,21.2911,21.2154,21.2567,146400.0
2006-11-03 12:50:00,30.9,30.92,30.79,30.9,124600.0,21.2636,21.2773,21.1879,21.2636,124600.0
2006-11-03 13:00:00,30.9,30.9,30.73,30.75,210800.0,21.2636,21.2636,21.1466,21.1603,210800.0
2006-11-03 13:10:00,30.75,30.81,30.71,30.78,188400.0,21.1603,21.2016,21.1328,21.181,188400.0
2006-11-03 13:20:00,30.78,30.91,30.74,30.89,176600.0,21.181,21.2704,21.1535,21.2567,176600.0
2006-11-03 13:30:00,30.89,30.94,30.81,30.85,155400.0,21.2567,21.2911,21.2016,21.2292,155400.0
2006-11-03 13:40:00,30.84,30.85,30.68,30.78,85000.0,21.2223,21.2292,21.1122,21.181,85000.0
2006-11-03 13:50:00,30.75,30.81,30.74,30.81,44200.0,21.1603,21.2016,21.1535,21.2016,44200.0
2006-11-03 14:00:00,30.81,30.81,30.73,30.74,159400.0,21.2016,21.2016,21.1466,21.1535,159400.0
2006-11-03 14:10:00,30.74,30.85,30.71,30.77,91200.0,21.1535,21.2292,21.1328,21.1741,91200.0
2006-11-03 14:20:00,30.78,30.85,30.75,30.77,152000.0,21.181,21.2292,21.1603,21.1741,152000.0
2006-11-03 14:30:00,30.76,30.83,30.76,30.82,109400.0,21.1672,21.2154,21.1672,21.2085,109400.0
2006-11-03 14:40:00,30.83,30.84,30.73,30.78,42000.0,21.2154,21.2223,21.1466,21.181,42000.0
2006-11-03 14:50:00,30.79,30.84,30.71,30.71,182800.0,21.1879,21.2223,21.1328,21.1328,182800.0
2006-11-03 15:00:00,30.71,30.74,30.66,30.7,129200.0,21.1328,21.1535,21.0984,21.1259,129200.0
2006-11-03 15:10:00,30.68,30.75,30.57,30.66,301800.0,21.1122,21.1603,21.0365,21.0984,301800.0
2006-11-03 15:20:00,30.66,30.68,30.62,30.63,131600.0,21.0984,21.1122,21.0709,21.0778,131600.0
2006-11-03 15:30:00,30.63,30.78,30.61,30.74,127200.0,21.0778,21.181,21.064,21.1535,127200.0
2006-11-03 15:40:00,30.74,30.74,30.64,30.67,183800.0,21.1535,21.1535,21.0846,21.1053,183800.0
2006-11-03 15:50:00,30.66,30.67,30.55,30.61,381200.0,21.0984,21.1053,21.0227,21.064,381200.0
2006-11-06 09:30:00,30.53,30.53,30.05,30.22,366600.0,21.009,21.009,20.6786,20.7956,366600.0
2006-11-06 09:40:00,30.22,30.46,30.22,30.46,258800.0,20.7956,20.9608,20.7956,20.9608,258800.0
2006-11-06 09:50:00,30.45,30.64,30.37,30.48,505200.0,20.9539,21.0846,20.8988,20.9745,505200.0
2006-11-06 10:00:00,30.46,30.6,30.43,30.43,243600.0,20.9608,21.0571,20.9401,20.9401,243600.0
2006-11-06 10:10:00,30.41,30.54,30.35,30.52,155800.0,20.9264,21.0158,20.8851,21.0021,155800.0
2006-11-06 10:20:00,30.52,30.53,30.45,30.46,142600.0,21.0021,21.009,20.9539,20.9608,142600.0
2006-11-06 10:30:00,30.47,30.51,30.44,30.49,167800.0,20.9677,20.9952,20.947,20.9814,167800.0
2006-11-06 10:40:00,30.48,30.57,30.48,30.52,172600.0,20.9745,21.0365,20.9745,21.0021,172600.0
2006-11-06 10:50:00,30.53,30.59,30.5,30.53,233200.0,21.009,21.0502,20.9883,21.009,233200.0
2006-11-06 11:00:00,30.53,30.55,30.49,30.52,249200.0,21.009,21.0227,20.9814,21.0021,249200.0
2006-11-06 11:10:00,30.53,30.53,30.44,30.5,154000.0,21.009,21.009,20.947,20.9883,154000.0
2006-11-06 11:20:00,30.49,30.5,30.42,30.45,171800.0,20.9814,20.9883,20.9333,20.9539,171800.0
2006-11-06 11:30:00,30.44,30.44,30.3,30.3,266800.0,20.947,20.947,20.8507,20.8507,266800.0
2006-11-06 11:40:00,30.3,30.43,30.29,30.4,184600.0,20.8507,20.9401,20.8438,20.9195,184600.0
2006-11-06 11:50:00,30.39,30.41,30.32,30.34,162200.0,20.9126,20.9264,20.8644,20.8782,162200.0
2006-11-06 12:00:00,30.34,30.41,30.31,30.37,107400.0,20.8782,20.9264,20.8576,20.8988,107400.0
2006-11-06 12:10:00,30.39,30.45,30.35,30.45,183000.0,20.9126,20.9539,20.8851,20.9539,183000.0
2006-11-06 12:20:00,30.45,30.73,30.45,30.7,433800.0,20.9539,21.1466,20.9539,21.1259,433800.0
2006-11-06 12:30:00,30.71,30.73,30.57,30.63,422600.0,21.1328,21.1466,21.0365,21.0778,422600.0
2006-11-06 12:40:00,30.63,30.68,30.57,30.61,198400.0,21.0778,21.1122,21.0365,21.064,198400.0
2006-11-06 12:50:00,30.61,30.72,30.53,30.58,194600.0,21.064,21.1397,21.009,21.0434,194600.0
2006-11-06 13:00:00,30.58,30.7,30.57,30.65,128800.0,21.0434,21.1259,21.0365,21.0915,128800.0
2006-11-06 13:10:00,30.66,30.72,30.64,30.71,126800.0,21.0984,21.1397,21.0846,21.1328,126800.0
2006-11-06 13:20:00,30.7,30.72,30.59,30.61,90200.0,21.1259,21.1397,21.0502,21.064,90200.0
2006-11-06 13:30:00,30.62,30.74,30.62,30.67,85800.0,21.0709,21.1535,21.0709,21.1053,85800.0
2006-11-06 13:40:00,30.64,30.65,30.56,30.61,130000.0,21.0846,21.0915,21.0296,21.064,130000.0
2006-11-06 13:50:00,30.61,30.63,30.58,30.58,56600.0,21.064,21.0778,21.0434,21.0434,56600.0
2006-11-06 14:00:00,30.58,30.65,30.57,30.61,168800.0,21.0434,21.0915,21.0365,21.064,168800.0
2006-11-06 14:10:00,30.6,30.61,30.54,30.56,186800.0,21.0571,21.064,21.0158,21.0296,186800.0
2006-11-06 14:20:00,30.56,30.6,30.54,30.56,180600.0,21.0296,21.0571,21.0158,21.0296,180600.0
2006-11-06 14:30:00,30.56,30.63,30.55,30.61,143400.0,21.0296,21.0778,21.0227,21.064,143400.0
2006-11-06 14:40:00,30.61,30.66,30.57,30.59,175400.0,21.064,21.0984,21.0365,21.0502,175400.0
2006-11-06 14:50:00,30.59,30.61,30.5,30.53,370800.0,21.0502,21.064,20.9883,21.009,370800.0
2006-11-06 15:00:00,30.53,30.61,30.53,30.58,190000.0,21.009,21.064,21.009,21.0434,190000.0
2006-11-06 15:10:00,30.58,30.63,30.57,30.61,129800.0,21.0434,21.0778,21.0365,21.064,129800.0
2006-11-06 15:20:00,30.61,30.63,30.55,30.6,213600.0,21.064,21.0778,21.0227,21.0571,213600.0
2006-11-06 15:30:00,30.6,30.68,30.59,30.64,205200.0,21.0571,21.1122,21.0502,21.0846,205200.0
2006-11-06 15:40:00,30.63,30.68,30.6,30.64,206000.0,21.0778,21.1122,21.0571,21.0846,206000.0
2006-11-06 15:50:00,30.64,30.66,30.56,30.65,445000.0,21.0846,21.0984,21.0296,21.0915,445000.0
2006-11-07 09:30:00,30.83,30.88,30.64,30.78,280800.0,21.2154,21.2498,21.0846,21.181,280800.0
2006-11-07 09:40:00,30.84,30.97,30.71,30.8,323600.0,21.2223,21.3117,21.1328,21.1948,323600.0
2006-11-07 09:50:00,30.8,30.86,30.63,30.85,244400.0,21.1948,21.236,21.0778,21.2292,244400.0
2006-11-07 10:00:00,30.86,30.91,30.72,30.75,442000.0,21.236,21.2704,21.1397,21.1603,442000.0
2006-11-07 10:10:00,30.75,30.84,30.72,30.8,259000.0,21.1603,21.2223,21.1397,21.1948,259000.0
2006-11-07 10:20:00,30.81,30.84,30.59,30.59,231600.0,21.2016,21.2223,21.0502,21.0502,231600.0
2006-11-07 10:30:00,30.59,30.61,30.45,30.46,232600.0,21.0502,21.064,20.9539,20.9608,232600.0
2006-11-07 10:40:00,30.46,30.5,30.3,30.5,343200.0,20.9608,20.9883,20.8507,20.9883,343200.0
2006-11-07 10:50:00,30.5,30.54,30.38,30.44,199200.0,20.9883,21.0158,20.9057,20.947,199200.0
2006-11-07 11:00:00,30.45,30.48,30.31,30.32,161600.0,20.9539,20.9745,20.8576,20.8644,161600.0
2006-11-07 11:10:00,30.31,30.4,30.11,30.38,137000.0,20.8576,20.9195,20.7199,20.9057,137000.0
2006-11-07 11:20:00,30.39,30.46,30.38,30.45,100200.0,20.9126,20.9608,20.9057,20.9539,100200.0
2006-11-07 11:30:00,30.45,30.46,30.36,30.36,87400.0,20.9539,20.9608,20.892,20.892,87400.0
2006-11-07 11:40:00,30.36,30.4,30.33,30.39,117400.0,20.892,20.9195,20.8713,20.9126,117400.0
2006-11-07 11:50:00,30.4,30.46,30.39,30.4,72000.0,20.9195,20.9608,20.9126,20.9195,72000.0
2006-11-07 12:00:00,30.41,30.49,30.39,30.45,92200.0,20.9264,20.9814,20.9126,20.9539,92200.0
2006-11-07 12:10:00,30.45,30.45,30.35,30.4,98200.0,20.9539,20.9539,20.8851,20.9195,98200.0
2006-11-07 12:20:00,30.4,30.43,30.39,30.42,101600.0,20.9195,20.9401,20.9126,20.9333,101600.0
2006-11-07 12:30:00,30.42,30.5,30.42,30.46,116000.0,20.9333,20.9883,20.9333,20.9608,116000.0
2006-11-07 12:40:00,30.47,30.48,30.44,30.44,74400.0,20.9677,20.9745,20.947,20.947,74400.0
2006-11-07 12:50:00,30.44,30.57,30.43,30.53,201200.0,20.947,21.0365,20.9401,21.009,201200.0
2006-11-07 13:00:00,30.53,30.57,30.52,30.52,84600.0,21.009,21.0365,21.0021,21.0021,84600.0
2006-11-07 13:10:00,30.51,30.52,30.45,30.49,109600.0,20.9952,21.0021,20.9539,20.9814,109600.0
2006-11-07 13:20:00,30.49,30.49,30.32,30.35,110200.0,20.9814,20.9814,20.8644,20.8851,110200.0
2006-11-07 13:30:00,30.35,30.39,30.28,30.29,85000.0,20.8851,20.9126,20.8369,20.8438,85000.0
2006-11-07 13:40:00,30.3,30.3,30.27,30.3,126200.0,20.8507,20.8507,20.83,20.8507,126200.0
2006-11-07 13:50:00,30.3,30.32,30.28,30.3,73200.0,20.8507,20.8644,20.8369,20.8507,73200.0
2006-11-07 14:00:00,30.3,30.35,30.3,30.31,139600.0,20.8507,20.8851,20.8507,20.8576,139600.0
2006-11-07 14:10:00,30.3,30.36,30.27,30.29,114600.0,20.8507,20.892,20.83,20.8438,114600.0
2006-11-07 14:20:00,30.29,30.29,30.1,30.13,269800.0,20.8438,20.8438,20.7131,20.7337,269800.0
2006-11-07 14:30:00,30.13,30.22,30.09,30.17,137000.0,20.7337,20.7956,20.7062,20.7612,137000.0
2006-11-07 14:40:00,30.16,30.23,30.15,30.17,180200.0,20.7543,20.8025,20.7475,20.7612,180200.0
2006-11-07 14:50:00,30.17,30.26,30.16,30.23,112000.0,20.7612,20.8232,20.7543,20.8025,112000.0
2006-11-07 15:00:00,30.23,30.29,30.18,30.24,220400.0,20.8025,20.8438,20.7681,20.8094,220400.0
2006-11-07 15:10:00,30.25,30.27,30.2,30.24,159200.0,20.8163,20.83,20.7819,20.8094,159200.0
2006-11-07 15:20:00,30.25,30.34,30.23,30.29,155400.0,20.8163,20.8782,20.8025,20.8438,155400.0
2006-11-07 15:30:00,30.3,30.4,30.24,30.39,164200.0,20.8507,20.9195,20.8094,20.9126,164200.0
2006-11-07 15:40:00,30.4,30.42,30.32,30.34,213600.0,20.9195,20.9333,20.8644,20.8782,213600.0
2006-11-07 15:50:00,30.34,30.39,30.33,30.35,205400.0,20.8782,20.9126,20.8713,20.8851,205400.0
2006-11-08 09:30:00,30.13,30.15,29.93,30.06,447800.0,20.7337,20.7475,20.5961,20.6855,447800.0
2006-11-08 09:40:00,30.06,30.32,30.0,30.04,296000.0,20.6855,20.8644,20.6442,20.6718,296000.0
2006-11-08 09:50:00,30.04,30.2,30.04,30.16,147200.0,20.6718,20.7819,20.6718,20.7543,147200.0
2006-11-08 10:00:00,30.13,30.27,30.13,30.27,212800.0,20.7337,20.83,20.7337,20.83,212800.0
2006-11-08 10:10:00,30.3,30.3,30.1,30.1,192000.0,20.8507,20.8507,20.7131,20.7131,192000.0
2006-11-08 10:20:00,30.1,30.15,30.0,30.0,178000.0,20.7131,20.7475,20.6442,20.6442,178000.0
2006-11-08 10:30:00,30.02,30.13,30.0,30.08,181600.0,20.658,20.7337,20.6442,20.6993,181600.0
2006-11-08 10:40:00,30.08,30.16,30.08,30.16,134000.0,20.6993,20.7543,20.6993,20.7543,134000.0
2006-11-08 10:50:00,30.16,30.16,30.02,30.05,166200.0,20.7543,20.7543,20.658,20.6786,166200.0
2006-11-08 11:00:00,30.05,30.07,30.0,30.05,206400.0,20.6786,20.6924,20.6442,20.6786,206400.0
2006-11-08 11:10:00,30.05,30.05,29.94,29.96,303400.0,20.6786,20.6786,20.6029,20.6167,303400.0
2006-11-08 11:20:00,29.95,30.0,29.95,29.98,137200.0,20.6098,20.6442,20.6098,20.6305,137200.0
2006-11-08 11:30:00,29.98,29.98,29.83,29.85,240800.0,20.6305,20.6305,20.5273,20.541,240800.0
2006-11-08 11:40:00,29.85,29.91,29.81,29.82,179600.0,20.541,20.5823,20.5135,20.5204,179600.0
2006-11-08 11:50:00,29.81,29.82,29.72,29.75,321200.0,20.5135,20.5204,20.4516,20.4722,321200.0
2006-11-08 12:00:00,29.75,29.79,29.58,29.61,362200.0,20.4722,20.4997,20.3552,20.3759,362200.0
2006-11-08 12:10:00,29.64,29.65,29.46,29.5,330800.0,20.3965,20.4034,20.2726,20.3002,330800.0
2006-11-08 12:20:00,29.51,29.66,29.5,29.59,246000.0,20.307,20.4103,20.3002,20.3621,246000.0
2006-11-08 12:30:00,29.58,29.65,29.55,29.6,167200.0,20.3552,20.4034,20.3346,20.369,167200.0
2006-11-08 12:40:00,29.6,29.74,29.54,29.73,218000.0,20.369,20.4653,20.3277,20.4584,218000.0
2006-11-08 12:50:00,29.74,29.77,29.58,29.6,180400.0,20.4653,20.486,20.3552,20.369,180400.0
2006-11-08 13:00:00,29.59,29.68,29.5,29.55,157400.0,20.3621,20.424,20.3002,20.3346,157400.0
2006-11-08 13:10:00,29.55,29.56,29.51,29.56,228000.0,20.3346,20.3415,20.307,20.3415,228000.0
2006-11-08 13:20:00,29.56,29.57,29.52,29.54,130800.0,20.3415,20.3483,20.3139,20.3277,130800.0
2006-11-08 13:30:00,29.54,29.64,29.54,29.61,99600.0,20.3277,20.3965,20.3277,20.3759,99600.0
2006-11-08 13:40:00,29.6,29.61,29.53,29.59,179800.0,20.369,20.3759,20.3208,20.3621,179800.0
2006-11-08 13:50:00,29.59,29.64,29.56,29.58,199200.0,20.3621,20.3965,20.3415,20.3552,199200.0
2006-11-08 14:00:00,29.58,29.59,29.51,29.54,196200.0,20.3552,20.3621,20.307,20.3277,196200.0
2006-11-08 14:10:00,29.54,29.61,29.5,29.53,163200.0,20.3277,20.3759,20.3002,20.3208,163200.0
2006-11-08 14:20:00,29.53,29.54,29.45,29.47,182800.0,20.3208,20.3277,20.2658,20.2795,182800.0
2006-11-08 14:30:00,29.46,29.61,29.45,29.55,280600.0,20.2726,20.3759,20.2658,20.3346,280600.0
2006-11-08 14:40:00,29.54,29.61,29.49,29.61,148400.0,20.3277,20.3759,20.2933,20.3759,148400.0
2006-11-08 14:50:00,29.6,29.65,29.57,29.57,142200.0,20.369,20.4034,20.3483,20.3483,142200.0
2006-11-08 15:00:00,29.58,29.63,29.54,29.57,125400.0,20.3552,20.3896,20.3277,20.3483,125400.0
2006-11-08 15:10:00,29.57,29.59,29.5,29.58,234000.0,20.3483,20.3621,20.3002,20.3552,234000.0
2006-11-08 15:20:00,29.58,29.61,29.54,29.59,186600.0,20.3552,20.3759,20.3277,20.3621,186600.0
2006-11-08 15:30:00,29.59,29.61,29.49,29.5,196800.0,20.3621,20.3759,20.2933,20.3002,196800.0
2006-11-08 15:40:00,29.5,29.53,29.44,29.45,253600.0,20.3002,20.3208,20.2589,20.2658,253600.0
2006-11-08 15:50:00,29.45,29.5,29.44,29.5,428400.0,20.2658,20.3002,20.2589,20.3002,428400.0
2006-11-09 09:30:00,29.78,29.98,29.67,29.9,288200.0,20.4928,20.6305,20.4172,20.5754,288200.0
2006-11-09 09:40:00,29.89,29.92,29.75,29.8,305800.0,20.5685,20.5892,20.4722,20.5066,305800.0
2006-11-09 09:50:00,29.8,29.89,29.8,29.88,245400.0,20.5066,20.5685,20.5066,20.5617,245400.0
2006-11-09 10:00:00,29.88,29.9,29.83,29.84,276000.0,20.5617,20.5754,20.5273,20.5341,276000.0
2006-11-09 10:10:00,29.84,29.84,29.67,29.68,388600.0,20.5341,20.5341,20.4172,20.424,388600.0
2006-11-09 10:20:00,29.68,29.82,29.64,29.75,242600.0,20.424,20.5204,20.3965,20.4722,242600.0
2006-11-09 10:30:00,29.75,29.93,29.72,29.93,340600.0,20.4722,20.5961,20.4516,20.5961,340600.0
2006-11-09 10:40:00,29.93,29.98,29.89,29.95,196000.0,20.5961,20.6305,20.5685,20.6098,196000.0
2006-11-09 10:50:00,29.95,30.04,29.92,30.01,237000.0,20.6098,20.6718,20.5892,20.6511,237000.0
2006-11-09 11:00:00,30.0,30.1,30.0,30.09,278800.0,20.6442,20.7131,20.6442,20.7062,278800.0
2006-11-09 11:10:00,30.09,30.13,30.07,30.1,121200.0,20.7062,20.7337,20.6924,20.7131,121200.0
2006-11-09 11:20:00,30.1,30.2,30.09,30.2,199200.0,20.7131,20.7819,20.7062,20.7819,199200.0
2006-11-09 11:30:00,30.18,30.4,30.18,30.34,278000.0,20.7681,20.9195,20.7681,20.8782,278000.0
2006-11-09 11:40:00,30.35,30.44,30.31,30.41,175800.0,20.8851,20.947,20.8576,20.9264,175800.0
2006-11-09 11:50:00,30.42,30.43,30.36,30.38,195400.0,20.9333,20.9401,20.892,20.9057,195400.0
2006-11-09 12:00:00,30.38,30.48,30.38,30.46,201200.0,20.9057,20.9745,20.9057,20.9608,201200.0
2006-11-09 12:10:00,30.45,30.49,30.42,30.48,373200.0,20.9539,20.9814,20.9333,20.9745,373200.0
2006-11-09 12:20:00,30.48,30.55,30.46,30.55,196400.0,20.9745,21.0227,20.9608,21.0227,196400.0
2006-11-09 12:30:00,30.54,30.59,30.5,30.54,214600.0,21.0158,21.0502,20.9883,21.0158,214600.0
2006-11-09 12:40:00,30.54,30.58,30.5,30.51,113600.0,21.0158,21.0434,20.9883,20.9952,113600.0
2006-11-09 12:50:00,30.51,30.6,30.42,30.59,191200.0,20.9952,21.0571,20.9333,21.0502,191200.0
2006-11-09 13:00:00,30.58,30.63,30.49,30.6,132600.0,21.0434,21.0778,20.9814,21.0571,132600.0
2006-11-09 13:10:00,30.6,30.67,30.55,30.57,155000.0,21.0571,21.1053,21.0227,21.0365,155000.0
2006-11-09 13:20:00,30.57,30.65,30.43,30.43,132400.0,21.0365,21.0915,20.9401,20.9401,132400.0
2006-11-09 13:30:00,30.43,30.58,30.43,30.57,161000.0,20.9401,21.0434,20.9401,21.0365,161000.0
2006-11-09 13:40:00,30.57,30.58,30.48,30.48,99000.0,21.0365,21.0434,20.9745,20.9745,99000.0
2006-11-09 13:50:00,30.48,30.6,30.45,30.58,116600.0,20.9745,21.0571,20.9539,21.0434,116600.0
2006-11-09 14:00:00,30.57,30.67,30.57,30.64,187200.0,21.0365,21.1053,21.0365,21.0846,187200.0
2006-11-09 14:10:00,30.63,30.74,30.52,30.59,241800.0,21.0778,21.1535,21.0021,21.0502,241800.0
2006-11-09 14:20:00,30.58,30.67,30.56,30.64,117600.0,21.0434,21.1053,21.0296,21.0846,117600.0
2006-11-09 14:30:00,30.64,30.66,30.56,30.62,180400.0,21.0846,21.0984,21.0296,21.0709,180400.0
2006-11-09 14:40:00,30.61,30.68,30.47,30.57,214600.0,21.064,21.1122,20.9677,21.0365,214600.0
2006-11-09 14:50:00,30.57,30.57,30.47,30.52,137600.0,21.0365,21.0365,20.9677,21.0021,137600.0
2006-11-09 15:00:00,30.52,30.54,30.41,30.45,298600.0,21.0021,21.0158,20.9264,20.9539,298600.0
2006-11-09 15:10:00,30.43,30.47,30.31,30.39,177600.0,20.9401,20.9677,20.8576,20.9126,177600.0
2006-11-09 15:20:00,30.39,30.46,30.38,30.45,158600.0,20.9126,20.9608,20.9057,20.9539,158600.0
2006-11-09 15:30:00,30.44,30.47,30.41,30.43,167200.0,20.947,20.9677,20.9264,20.9401,167200.0
2006-11-09 15:40:00,30.43,30.43,30.35,30.37,191200.0,20.9401,20.9401,20.8851,20.8988,191200.0
2006-11-09 15:50:00,30.37,30.48,30.32,30.46,373000.0,20.8988,20.9745,20.8644,20.9608,373000.0
2006-11-10 09:30:00,29.78,30.04,29.75,29.97,489400.0,20.4928,20.6718,20.4722,20.6236,489400.0
2006-11-10 09:40:00,29.96,30.02,29.8,29.87,284600.0,20.6167,20.658,20.5066,20.5548,284600.0
2006-11-10 09:50:00,29.87,29.9,29.67,29.88,266800.0,20.5548,20.5754,20.4172,20.5617,266800.0
2006-11-10 10:00:00,29.89,29.91,29.68,29.71,227000.0,20.5685,20.5823,20.424,20.4447,227000.0
2006-11-10 10:10:00,29.7,29.82,29.65,29.75,189400.0,20.4378,20.5204,20.4034,20.4722,189400.0
2006-11-10 10:20:00,29.75,29.75,29.61,29.66,204400.0,20.4722,20.4722,20.3759,20.4103,204400.0
2006-11-10 10:30:00,29.65,29.68,29.49,29.5,249800.0,20.4034,20.424,20.2933,20.3002,249800.0
2006-11-10 10:40:00,29.5,29.65,29.5,29.59,259000.0,20.3002,20.4034,20.3002,20.3621,259000.0
2006-11-10 10:50:00,29.6,29.67,29.6,29.65,119200.0,20.369,20.4172,20.369,20.4034,119200.0
2006-11-10 11:00:00,29.64,29.64,29.46,29.47,331800.0,20.3965,20.3965,20.2726,20.2795,331800.0
2006-11-10 11:10:00,29.47,29.5,29.42,29.45,211200.0,20.2795,20.3002,20.2451,20.2658,211200.0
2006-11-10 11:20:00,29.45,29.55,29.41,29.55,140400.0,20.2658,20.3346,20.2382,20.3346,140400.0
2006-11-10 11:30:00,29.54,29.61,29.51,29.53,125800.0,20.3277,20.3759,20.307,20.3208,125800.0
2006-11-10 11:40:00,29.52,29.52,29.38,29.38,159800.0,20.3139,20.3139,20.2176,20.2176,159800.0
2006-11-10 11:50:00,29.38,29.39,29.25,29.32,252400.0,20.2176,20.2245,20.1281,20.1763,252400.0
2006-11-10 12:00:00,29.32,29.37,29.28,29.32,114600.0,20.1763,20.2107,20.1488,20.1763,114600.0
2006-11-10 12:10:00,29.31,29.33,29.29,29.31,130200.0,20.1694,20.1832,20.1557,20.1694,130200.0
2006-11-10 12:20:00,29.31,29.38,29.3,29.38,88000.0,20.1694,20.2176,20.1625,20.2176,88000.0
2006-11-10 12:30:00,29.36,29.44,29.36,29.43,106000.0,20.2038,20.2589,20.2038,20.252,106000.0
2006-11-10 12:40:00,29.43,29.45,29.26,29.26,170000.0,20.252,20.2658,20.135,20.135,170000.0
2006-11-10 12:50:00,29.26,29.27,28.91,28.96,767000.0,20.135,20.1419,19.8942,19.9286,767000.0
2006-11-10 13:00:00,28.95,29.02,28.79,28.86,484400.0,19.9217,19.9699,19.8116,19.8598,484400.0
2006-11-10 13:10:00,28.88,28.99,28.78,28.93,325600.0,19.8735,19.9492,19.8047,19.9079,325600.0
2006-11-10 13:20:00,28.91,29.04,28.85,28.88,246000.0,19.8942,19.9836,19.8529,19.8735,246000.0
2006-11-10 13:30:00,28.88,29.1,28.86,29.06,215600.0,19.8735,20.0249,19.8598,19.9974,215600.0
2006-11-10 13:40:00,29.07,29.16,29.06,29.16,126000.0,20.0043,20.0662,19.9974,20.0662,126000.0
2006-11-10 13:50:00,29.16,29.23,29.07,29.11,222600.0,20.0662,20.1144,20.0043,20.0318,222600.0
2006-11-10 14:00:00,29.11,29.16,29.08,29.12,186400.0,20.0318,20.0662,20.0111,20.0387,186400.0
2006-11-10 14:10:00,29.11,29.15,29.03,29.07,160200.0,20.0318,20.0593,19.9767,20.0043,160200.0
2006-11-10 14:20:00,29.06,29.08,28.98,28.98,181800.0,19.9974,20.0111,19.9423,19.9423,181800.0
2006-11-10 14:30:00,28.98,28.98,28.88,28.92,147800.0,19.9423,19.9423,19.8735,19.901,147800.0
2006-11-10 14:40:00,28.91,29.07,28.88,28.97,135800.0,19.8942,20.0043,19.8735,19.9355,135800.0
2006-11-10 14:50:00,28.95,29.04,28.95,29.0,176600.0,19.9217,19.9836,19.9217,19.9561,176600.0
2006-11-10 15:00:00,29.0,29.18,29.0,29.13,199400.0,19.9561,20.08,19.9561,20.0456,199400.0
2006-11-10 15:10:00,29.13,29.13,29.0,29.0,131000.0,20.0456,20.0456,19.9561,19.9561,131000.0
2006-11-10 15:20:00,29.01,29.06,29.01,29.03,107800.0,19.963,19.9974,19.963,19.9767,107800.0
2006-11-10 15:30:00,29.04,29.1,29.02,29.09,264000.0,19.9836,20.0249,19.9699,20.018,264000.0
2006-11-10 15:40:00,29.09,29.25,29.09,29.25,373800.0,20.018,20.1281,20.018,20.1281,373800.0
2006-11-10 15:50:00,29.24,29.45,29.2,29.39,568600.0,20.1212,20.2658,20.0937,20.2245,568600.0
2006-11-13 09:30:00,28.75,28.75,28.31,28.48,744800.0,19.7841,19.7841,19.4813,19.5983,744800.0
2006-11-13 09:40:00,28.48,28.58,28.3,28.3,538000.0,19.5983,19.6671,19.4744,19.4744,538000.0
2006-11-13 09:50:00,28.3,28.34,28.05,28.09,692000.0,19.4744,19.5019,19.3024,19.3299,692000.0
2006-11-13 10:00:00,28.11,28.34,28.09,28.25,404600.0,19.3437,19.5019,19.3299,19.44,404600.0
2006-11-13 10:10:00,28.2,28.42,28.2,28.4,528200.0,19.4056,19.557,19.4056,19.5432,528200.0
2006-11-13 10:20:00,28.4,28.57,28.36,28.53,662000.0,19.5432,19.6602,19.5157,19.6327,662000.0
2006-11-13 10:30:00,28.53,28.6,28.4,28.43,429400.0,19.6327,19.6808,19.5432,19.5639,429400.0
2006-11-13 10:40:00,28.47,28.57,28.4,28.5,195800.0,19.5914,19.6602,19.5432,19.612,195800.0
2006-11-13 10:50:00,28.5,28.61,28.47,28.49,183800.0,19.612,19.6877,19.5914,19.6051,183800.0
2006-11-13 11:00:00,28.49,28.7,28.48,28.66,226200.0,19.6051,19.7497,19.5983,19.7221,226200.0
2006-11-13 11:10:00,28.66,28.68,28.5,28.5,144000.0,19.7221,19.7359,19.612,19.612,144000.0
2006-11-13 11:20:00,28.49,28.6,28.47,28.52,152200.0,19.6051,19.6808,19.5914,19.6258,152200.0
2006-11-13 11:30:00,28.52,28.61,28.5,28.56,144400.0,19.6258,19.6877,19.612,19.6533,144400.0
2006-11-13 11:40:00,28.57,28.65,28.54,28.65,166000.0,19.6602,19.7152,19.6396,19.7152,166000.0
2006-11-13 11:50:00,28.65,28.68,28.59,28.63,188000.0,19.7152,19.7359,19.674,19.7015,188000.0
2006-11-13 12:00:00,28.63,28.65,28.5,28.54,144800.0,19.7015,19.7152,19.612,19.6396,144800.0
2006-11-13 12:10:00,28.54,28.64,28.53,28.62,223400.0,19.6396,19.7084,19.6327,19.6946,223400.0
2006-11-13 12:20:00,28.61,28.66,28.58,28.63,233400.0,19.6877,19.7221,19.6671,19.7015,233400.0
2006-11-13 12:30:00,28.61,28.63,28.52,28.59,146200.0,19.6877,19.7015,19.6258,19.674,146200.0
2006-11-13 12:40:00,28.59,28.6,28.43,28.43,138400.0,19.674,19.6808,19.5639,19.5639,138400.0
2006-11-13 12:50:00,28.45,28.54,28.43,28.44,113000.0,19.5776,19.6396,19.5639,19.5707,113000.0
2006-11-13 13:00:00,28.43,28.5,28.39,28.49,105400.0,19.5639,19.612,19.5363,19.6051,105400.0
2006-11-13 13:10:00,28.5,28.61,28.48,28.6,142400.0,19.612,19.6877,19.5983,19.6808,142400.0
2006-11-13 13:20:00,28.61,28.66,28.54,28.61,119000.0,19.6877,19.7221,19.6396,19.6877,119000.0
2006-11-13 13:30:00,28.61,28.75,28.57,28.75,130000.0,19.6877,19.7841,19.6602,19.7841,130000.0
2006-11-13 13:40:00,28.75,28.8,28.67,28.72,166200.0,19.7841,19.8185,19.729,19.7634,166200.0
2006-11-13 13:50:00,28.73,28.8,28.72,28.74,108200.0,19.7703,19.8185,19.7634,19.7772,108200.0
2006-11-13 14:00:00,28.74,28.89,28.72,28.89,222600.0,19.7772,19.8804,19.7634,19.8804,222600.0
2006-11-13 14:10:00,28.9,28.93,28.8,28.81,184200.0,19.8873,19.9079,19.8185,19.8253,184200.0
2006-11-13 14:20:00,28.81,28.88,28.75,28.84,170400.0,19.8253,19.8735,19.7841,19.846,170400.0
2006-11-13 14:30:00,28.85,28.93,28.82,28.86,284200.0,19.8529,19.9079,19.8322,19.8598,284200.0
2006-11-13 14:40:00,28.86,28.89,28.77,28.85,233400.0,19.8598,19.8804,19.7978,19.8529,233400.0
2006-11-13 14:50:00,28.85,28.99,28.82,28.98,133800.0,19.8529,19.9492,19.8322,19.9423,133800.0
2006-11-13 15:00:00,28.98,28.98,28.82,28.83,191800.0,19.9423,19.9423,19.8322,19.8391,191800.0
2006-11-13 15:10:00,28.82,29.0,28.82,28.96,178000.0,19.8322,19.9561,19.8322,19.9286,178000.0
2006-11-13 15:20:00,28.96,29.03,28.92,28.96,220200.0,19.9286,19.9767,19.901,19.9286,220200.0
2006-11-13 15:30:00,28.96,29.03,28.95,29.02,240600.0,19.9286,19.9767,19.9217,19.9699,240600.0
2006-11-13 15:40:00,29.01,29.06,28.97,29.02,289400.0,19.963,19.9974,19.9355,19.9699,289400.0
2006-11-13 15:50:00,29.03,29.05,28.99,29.0,358000.0,19.9767,19.9905,19.9492,19.9561,358000.0
2006-11-14 09:30:00,29.15,29.33,29.11,29.21,485400.0,20.0593,20.1832,20.0318,20.1006,485400.0
2006-11-14 09:40:00,29.18,29.22,29.1,29.22,473600.0,20.08,20.1075,20.0249,20.1075,473600.0
2006-11-14 09:50:00,29.21,29.22,29.1,29.19,337200.0,20.1006,20.1075,20.0249,20.0868,337200.0
2006-11-14 10:00:00,29.19,29.25,29.15,29.18,233600.0,20.0868,20.1281,20.0593,20.08,233600.0
2006-11-14 10:10:00,29.18,29.21,28.97,29.0,292200.0,20.08,20.1006,19.9355,19.9561,292200.0
2006-11-14 10:20:00,28.99,28.99,28.64,28.64,297800.0,19.9492,19.9492,19.7084,19.7084,297800.0
2006-11-14 10:30:00,28.64,28.76,28.55,28.7,374000.0,19.7084,19.7909,19.6464,19.7497,374000.0
2006-11-14 10:40:00,28.69,28.86,28.59,28.6,212400.0,19.7428,19.8598,19.674,19.6808,212400.0
2006-11-14 10:50:00,28.6,28.72,28.57,28.68,157800.0,19.6808,19.7634,19.6602,19.7359,157800.0
2006-11-14 11:00:00,28.68,28.72,28.56,28.63,150200.0,19.7359,19.7634,19.6533,19.7015,150200.0
2006-11-14 11:10:00,28.62,28.68,28.56,28.65,131400.0,19.6946,19.7359,19.6533,19.7152,131400.0
2006-11-14 11:20:00,28.64,28.79,28.57,28.77,155800.0,19.7084,19.8116,19.6602,19.7978,155800.0
2006-11-14 11:30:00,28.77,28.8,28.55,28.59,222400.0,19.7978,19.8185,19.6464,19.674,222400.0
2006-11-14 11:40:00,28.59,28.61,28.5,28.52,245400.0,19.674,19.6877,19.612,19.6258,245400.0
2006-11-14 11:50:00,28.52,28.55,28.46,28.52,262600.0,19.6258,19.6464,19.5845,19.6258,262600.0
2006-11-14 12:00:00,28.53,28.55,28.48,28.5,101400.0,19.6327,19.6464,19.5983,19.612,101400.0
2006-11-14 12:10:00,28.52,28.54,28.48,28.54,61400.0,19.6258,19.6396,19.5983,19.6396,61400.0
2006-11-14 12:20:00,28.53,28.55,28.5,28.51,72400.0,19.6327,19.6464,19.612,19.6189,72400.0
2006-11-14 12:30:00,28.52,28.54,28.48,28.51,55600.0,19.6258,19.6396,19.5983,19.6189,55600.0
2006-11-14 12:40:00,28.52,28.56,28.47,28.52,123600.0,19.6258,19.6533,19.5914,19.6258,123600.0
2006-11-14 12:50:00,28.52,28.53,28.5,28.5,80000.0,19.6258,19.6327,19.612,19.612,80000.0
2006-11-14 13:00:00,28.5,28.57,28.5,28.54,198200.0,19.612,19.6602,19.612,19.6396,198200.0
2006-11-14 13:10:00,28.55,28.56,28.5,28.55,142200.0,19.6464,19.6533,19.612,19.6464,142200.0
2006-11-14 13:20:00,28.55,28.61,28.5,28.55,142200.0,19.6464,19.6877,19.612,19.6464,142200.0
2006-11-14 13:30:00,28.56,28.58,28.46,28.54,139600.0,19.6533,19.6671,19.5845,19.6396,139600.0
2006-11-14 13:40:00,28.53,28.54,28.46,28.48,93400.0,19.6327,19.6396,19.5845,19.5983,93400.0
2006-11-14 13:50:00,28.49,28.5,28.4,28.41,92200.0,19.6051,19.612,19.5432,19.5501,92200.0
2006-11-14 14:00:00,28.41,28.5,28.39,28.49,134600.0,19.5501,19.612,19.5363,19.6051,134600.0
2006-11-14 14:10:00,28.49,28.54,28.43,28.44,224800.0,19.6051,19.6396,19.5639,19.5707,224800.0
2006-11-14 14:20:00,28.44,28.45,28.32,28.37,140800.0,19.5707,19.5776,19.4882,19.5226,140800.0
2006-11-14 14:30:00,28.37,28.49,28.33,28.49,155400.0,19.5226,19.6051,19.495,19.6051,155400.0
2006-11-14 14:40:00,28.48,28.59,28.45,28.54,210600.0,19.5983,19.674,19.5776,19.6396,210600.0
2006-11-14 14:50:00,28.54,28.61,28.5,28.6,147400.0,19.6396,19.6877,19.612,19.6808,147400.0
2006-11-14 15:00:00,28.59,28.61,28.53,28.57,118000.0,19.674,19.6877,19.6327,19.6602,118000.0
2006-11-14 15:10:00,28.57,28.58,28.49,28.52,154600.0,19.6602,19.6671,19.6051,19.6258,154600.0
2006-11-14 15:20:00,28.51,28.53,28.45,28.48,250600.0,19.6189,19.6327,19.5776,19.5983,250600.0
2006-11-14 15:30:00,28.48,28.57,28.48,28.54,216400.0,19.5983,19.6602,19.5983,19.6396,216400.0
2006-11-14 15:40:00,28.54,28.55,28.5,28.53,204400.0,19.6396,19.6464,19.612,19.6327,204400.0
2006-11-14 15:50:00,28.53,28.54,28.46,28.46,346200.0,19.6327,19.6396,19.5845,19.5845,346200.0
2006-11-15 09:30:00,28.3,28.3,28.11,28.11,407800.0,19.4744,19.4744,19.3437,19.3437,407800.0
2006-11-15 09:40:00,28.11,28.11,28.03,28.05,374200.0,19.3437,19.3437,19.2886,19.3024,374200.0
2006-11-15 09:50:00,28.04,28.06,27.92,28.04,519000.0,19.2955,19.3092,19.2129,19.2955,519000.0
2006-11-15 10:00:00,28.04,28.09,28.0,28.04,228800.0,19.2955,19.3299,19.268,19.2955,228800.0
2006-11-15 10:10:00,28.04,28.25,28.0,28.2,512200.0,19.2955,19.44,19.268,19.4056,512200.0
2006-11-15 10:20:00,28.2,28.28,28.13,28.19,314600.0,19.4056,19.4606,19.3574,19.3987,314600.0
2006-11-15 10:30:00,28.2,28.24,28.09,28.24,305600.0,19.4056,19.4331,19.3299,19.4331,305600.0
2006-11-15 10:40:00,28.24,28.45,28.23,28.36,397800.0,19.4331,19.5776,19.4262,19.5157,397800.0
2006-11-15 10:50:00,28.36,28.53,28.36,28.5,305800.0,19.5157,19.6327,19.5157,19.612,305800.0
2006-11-15 11:00:00,28.5,28.56,28.47,28.52,282400.0,19.612,19.6533,19.5914,19.6258,282400.0
2006-11-15 11:10:00,28.52,28.78,28.52,28.77,298800.0,19.6258,19.8047,19.6258,19.7978,298800.0
2006-11-15 11:20:00,28.76,28.84,28.71,28.77,215600.0,19.7909,19.846,19.7565,19.7978,215600.0
2006-11-15 11:30:00,28.76,28.9,28.73,28.87,202200.0,19.7909,19.8873,19.7703,19.8666,202200.0
2006-11-15 11:40:00,28.87,28.88,28.78,28.82,140600.0,19.8666,19.8735,19.8047,19.8322,140600.0
2006-11-15 11:50:00,28.82,28.92,28.82,28.86,132000.0,19.8322,19.901,19.8322,19.8598,132000.0
2006-11-15 12:00:00,28.87,28.88,28.81,28.86,181800.0,19.8666,19.8735,19.8253,19.8598,181800.0
2006-11-15 12:10:00,28.87,28.91,28.81,28.85,135200.0,19.8666,19.8942,19.8253,19.8529,135200.0
2006-11-15 12:20:00,28.85,28.89,28.76,28.8,117600.0,19.8529,19.8804,19.7909,19.8185,117600.0
2006-11-15 12:30:00,28.8,28.9,28.77,28.9,104400.0,19.8185,19.8873,19.7978,19.8873,104400.0
2006-11-15 12:40:00,28.91,28.93,28.8,28.82,112400.0,19.8942,19.9079,19.8185,19.8322,112400.0
2006-11-15 12:50:00,28.81,28.91,28.79,28.88,128000.0,19.8253,19.8942,19.8116,19.8735,128000.0
2006-11-15 13:00:00,28.88,28.95,28.87,28.93,202800.0,19.8735,19.9217,19.8666,19.9079,202800.0
2006-11-15 13:10:00,28.93,29.0,28.9,28.91,162000.0,19.9079,19.9561,19.8873,19.8942,162000.0
2006-11-15 13:20:00,28.91,28.93,28.81,28.86,128600.0,19.8942,19.9079,19.8253,19.8598,128600.0
2006-11-15 13:30:00,28.86,28.89,28.79,28.86,114400.0,19.8598,19.8804,19.8116,19.8598,114400.0
2006-11-15 13:40:00,28.86,28.97,28.86,28.93,86800.0,19.8598,19.9355,19.8598,19.9079,86800.0
2006-11-15 13:50:00,28.93,28.95,28.9,28.93,84200.0,19.9079,19.9217,19.8873,19.9079,84200.0
2006-11-15 14:00:00,28.92,28.98,28.85,28.96,228800.0,19.901,19.9423,19.8529,19.9286,228800.0
2006-11-15 14:10:00,28.95,29.03,28.95,28.98,355400.0,19.9217,19.9767,19.9217,19.9423,355400.0
2006-11-15 14:20:00,28.98,29.0,28.85,28.85,209000.0,19.9423,19.9561,19.8529,19.8529,209000.0
2006-11-15 14:30:00,28.86,28.86,28.61,28.65,213000.0,19.8598,19.8598,19.6877,19.7152,213000.0
2006-11-15 14:40:00,28.65,28.77,28.59,28.76,131800.0,19.7152,19.7978,19.674,19.7909,131800.0
2006-11-15 14:50:00,28.75,28.77,28.64,28.73,121400.0,19.7841,19.7978,19.7084,19.7703,121400.0
2006-11-15 15:00:00,28.73,28.78,28.68,28.77,137200.0,19.7703,19.8047,19.7359,19.7978,137200.0
2006-11-15 15:10:00,28.77,28.85,28.77,28.79,161800.0,19.7978,19.8529,19.7978,19.8116,161800.0
2006-11-15 15:20:00,28.79,28.84,28.75,28.83,165600.0,19.8116,19.846,19.7841,19.8391,165600.0
2006-11-15 15:30:00,28.83,28.86,28.78,28.84,135600.0,19.8391,19.8598,19.8047,19.846,135600.0
2006-11-15 15:40:00,28.83,28.84,28.75,28.78,152200.0,19.8391,19.846,19.7841,19.8047,152200.0
2006-11-15 15:50:00,28.77,28.83,28.75,28.82,177200.0,19.7978,19.8391,19.7841,19.8322,177200.0
2006-11-16 09:30:00,28.85,28.98,28.84,28.95,169800.0,19.8529,19.9423,19.846,19.9217,169800.0
2006-11-16 09:40:00,28.95,28.96,28.81,28.86,137200.0,19.9217,19.9286,19.8253,19.8598,137200.0
2006-11-16 09:50:00,28.86,28.93,28.83,28.84,128400.0,19.8598,19.9079,19.8391,19.846,128400.0
2006-11-16 10:00:00,28.85,28.86,28.74,28.77,173400.0,19.8529,19.8598,19.7772,19.7978,173400.0
2006-11-16 10:10:00,28.76,28.96,28.76,28.95,150200.0,19.7909,19.9286,19.7909,19.9217,150200.0
2006-11-16 10:20:00,28.95,29.15,28.93,28.97,324800.0,19.9217,20.0593,19.9079,19.9355,324800.0
2006-11-16 10:30:00,28.98,29.02,28.83,28.91,175000.0,19.9423,19.9699,19.8391,19.8942,175000.0
2006-11-16 10:40:00,28.91,29.0,28.8,28.81,174600.0,19.8942,19.9561,19.8185,19.8253,174600.0
2006-11-16 10:50:00,28.79,28.82,28.68,28.75,185800.0,19.8116,19.8322,19.7359,19.7841,185800.0
2006-11-16 11:00:00,28.75,28.77,28.71,28.71,126600.0,19.7841,19.7978,19.7565,19.7565,126600.0
2006-11-16 11:10:00,28.72,28.74,28.65,28.7,184000.0,19.7634,19.7772,19.7152,19.7497,184000.0
2006-11-16 11:20:00,28.68,28.76,28.68,28.73,144800.0,19.7359,19.7909,19.7359,19.7703,144800.0
2006-11-16 11:30:00,28.74,28.77,28.56,28.58,113600.0,19.7772,19.7978,19.6533,19.6671,113600.0
2006-11-16 11:40:00,28.58,28.6,28.5,28.56,105800.0,19.6671,19.6808,19.612,19.6533,105800.0
2006-11-16 11:50:00,28.55,28.62,28.55,28.59,87800.0,19.6464,19.6946,19.6464,19.674,87800.0
2006-11-16 12:00:00,28.58,28.64,28.54,28.57,129400.0,19.6671,19.7084,19.6396,19.6602,129400.0
2006-11-16 12:10:00,28.59,28.59,28.5,28.55,183800.0,19.674,19.674,19.612,19.6464,183800.0
2006-11-16 12:20:00,28.56,28.61,28.52,28.56,104200.0,19.6533,19.6877,19.6258,19.6533,104200.0
2006-11-16 12:30:00,28.56,28.57,28.53,28.53,89600.0,19.6533,19.6602,19.6327,19.6327,89600.0
2006-11-16 12:40:00,28.53,28.54,28.5,28.51,125200.0,19.6327,19.6396,19.612,19.6189,125200.0
2006-11-16 12:50:00,28.51,28.53,28.5,28.5,81000.0,19.6189,19.6327,19.612,19.612,81000.0
2006-11-16 13:00:00,28.51,28.54,28.43,28.43,224400.0,19.6189,19.6396,19.5639,19.5639,224400.0
2006-11-16 13:10:00,28.45,28.45,28.35,28.38,127200.0,19.5776,19.5776,19.5088,19.5294,127200.0
2006-11-16 13:20:00,28.38,28.39,28.32,28.33,98200.0,19.5294,19.5363,19.4882,19.495,98200.0
2006-11-16 13:30:00,28.33,28.42,28.33,28.41,107400.0,19.495,19.557,19.495,19.5501,107400.0
2006-11-16 13:40:00,28.42,28.5,28.4,28.49,120000.0,19.557,19.612,19.5432,19.6051,120000.0
2006-11-16 13:50:00,28.49,28.5,28.43,28.43,93000.0,19.6051,19.612,19.5639,19.5639,93000.0
2006-11-16 14:00:00,28.43,28.47,28.32,28.34,145800.0,19.5639,19.5914,19.4882,19.5019,145800.0
2006-11-16 14:10:00,28.34,28.34,28.25,28.28,132200.0,19.5019,19.5019,19.44,19.4606,132200.0
2006-11-16 14:20:00,28.28,28.28,28.18,28.2,177600.0,19.4606,19.4606,19.3918,19.4056,177600.0
2006-11-16 14:30:00,28.21,28.22,28.18,28.2,200400.0,19.4125,19.4193,19.3918,19.4056,200400.0
2006-11-16 14:40:00,28.2,28.27,28.18,28.24,176200.0,19.4056,19.4538,19.3918,19.4331,176200.0
2006-11-16 14:50:00,28.23,28.24,28.16,28.23,201600.0,19.4262,19.4331,19.3781,19.4262,201600.0
2006-11-16 15:00:00,28.22,28.26,28.15,28.16,177600.0,19.4193,19.4469,19.3712,19.3781,177600.0
2006-11-16 15:10:00,28.15,28.25,28.15,28.23,133400.0,19.3712,19.44,19.3712,19.4262,133400.0
2006-11-16 15:20:00,28.23,28.27,28.19,28.23,173800.0,19.4262,19.4538,19.3987,19.4262,173800.0
2006-11-16 15:30:00,28.23,28.28,28.21,28.26,158600.0,19.4262,19.4606,19.4125,19.4469,158600.0
2006-11-16 15:40:00,28.26,28.26,28.13,28.13,281600.0,19.4469,19.4469,19.3574,19.3574,281600.0
2006-11-16 15:50:00,28.13,28.13,28.0,28.05,620400.0,19.3574,19.3574,19.268,19.3024,620400.0
2006-11-17 09:30:00,27.75,27.75,27.49,27.52,991800.0,19.0959,19.0959,18.917,18.9376,991800.0
2006-11-17 09:40:00,27.51,27.68,27.48,27.63,784600.0,18.9308,19.0477,18.9101,19.0133,784600.0
2006-11-17 09:50:00,27.63,27.72,27.6,27.66,447400.0,19.0133,19.0753,18.9927,19.034,447400.0
2006-11-17 10:00:00,27.66,27.87,27.58,27.86,334400.0,19.034,19.1785,18.9789,19.1716,334400.0
2006-11-17 10:10:00,27.86,27.88,27.78,27.81,205600.0,19.1716,19.1854,19.1166,19.1372,205600.0
2006-11-17 10:20:00,27.8,28.03,27.8,27.99,313200.0,19.1303,19.2886,19.1303,19.2611,313200.0
2006-11-17 10:30:00,27.99,28.02,27.86,27.98,427800.0,19.2611,19.2817,19.1716,19.2542,427800.0
2006-11-17 10:40:00,27.95,28.08,27.85,27.98,437000.0,19.2335,19.323,19.1647,19.2542,437000.0
2006-11-17 10:50:00,27.98,28.02,27.81,27.86,267200.0,19.2542,19.2817,19.1372,19.1716,267200.0
2006-11-17 11:00:00,27.86,27.93,27.68,27.7,310600.0,19.1716,19.2198,19.0477,19.0615,310600.0
2006-11-17 11:10:00,27.7,27.88,27.67,27.87,244800.0,19.0615,19.1854,19.0409,19.1785,244800.0
2006-11-17 11:20:00,27.87,27.9,27.75,27.82,151000.0,19.1785,19.1991,19.0959,19.1441,151000.0
2006-11-17 11:30:00,27.8,27.82,27.66,27.74,161600.0,19.1303,19.1441,19.034,19.089,161600.0
2006-11-17 11:40:00,27.74,27.86,27.73,27.85,222000.0,19.089,19.1716,19.0822,19.1647,222000.0
2006-11-17 11:50:00,27.84,28.0,27.82,27.92,288800.0,19.1579,19.268,19.1441,19.2129,288800.0
2006-11-17 12:00:00,27.91,28.08,27.9,28.08,215600.0,19.206,19.323,19.1991,19.323,215600.0
2006-11-17 12:10:00,28.08,28.18,28.07,28.09,183600.0,19.323,19.3918,19.3161,19.3299,183600.0
2006-11-17 12:20:00,28.1,28.2,28.08,28.09,131200.0,19.3368,19.4056,19.323,19.3299,131200.0
2006-11-17 12:30:00,28.08,28.2,28.08,28.15,144800.0,19.323,19.4056,19.323,19.3712,144800.0
2006-11-17 12:40:00,28.16,28.18,28.0,28.02,145600.0,19.3781,19.3918,19.268,19.2817,145600.0
2006-11-17 12:50:00,28.02,28.11,27.9,28.02,142000.0,19.2817,19.3437,19.1991,19.2817,142000.0
2006-11-17 13:00:00,28.02,28.12,27.98,28.12,143800.0,19.2817,19.3505,19.2542,19.3505,143800.0
2006-11-17 13:10:00,28.11,28.22,28.09,28.22,158600.0,19.3437,19.4193,19.3299,19.4193,158600.0
2006-11-17 13:20:00,28.21,28.29,28.21,28.27,212600.0,19.4125,19.4675,19.4125,19.4538,212600.0
2006-11-17 13:30:00,28.27,28.3,28.23,28.29,187000.0,19.4538,19.4744,19.4262,19.4675,187000.0
2006-11-17 13:40:00,28.3,28.33,28.28,28.31,191800.0,19.4744,19.495,19.4606,19.4813,191800.0
2006-11-17 13:50:00,28.31,28.34,28.27,28.34,130800.0,19.4813,19.5019,19.4538,19.5019,130800.0
2006-11-17 14:00:00,28.34,28.35,28.29,28.34,170400.0,19.5019,19.5088,19.4675,19.5019,170400.0
2006-11-17 14:10:00,28.34,28.45,28.33,28.4,181800.0,19.5019,19.5776,19.495,19.5432,181800.0
2006-11-17 14:20:00,28.41,28.47,28.38,28.44,139600.0,19.5501,19.5914,19.5294,19.5707,139600.0
2006-11-17 14:30:00,28.44,28.54,28.44,28.48,258000.0,19.5707,19.6396,19.5707,19.5983,258000.0
2006-11-17 14:40:00,28.47,28.53,28.46,28.5,134600.0,19.5914,19.6327,19.5845,19.612,134600.0
2006-11-17 14:50:00,28.5,28.51,28.41,28.44,274200.0,19.612,19.6189,19.5501,19.5707,274200.0
2006-11-17 15:00:00,28.45,28.52,28.44,28.5,343200.0,19.5776,19.6258,19.5707,19.612,343200.0
2006-11-17 15:10:00,28.5,28.53,28.46,28.53,457000.0,19.612,19.6327,19.5845,19.6327,457000.0
2006-11-17 15:20:00,28.53,28.54,28.47,28.53,229200.0,19.6327,19.6396,19.5914,19.6327,229200.0
2006-11-17 15:30:00,28.54,28.56,28.53,28.56,306800.0,19.6396,19.6533,19.6327,19.6533,306800.0
2006-11-17 15:40:00,28.56,28.72,28.55,28.7,712200.0,19.6533,19.7634,19.6464,19.7497,712200.0
2006-11-17 15:50:00,28.71,28.79,28.68,28.69,791400.0,19.7565,19.8116,19.7359,19.7428,791400.0
2006-11-20 09:30:00,27.89,28.75,27.87,28.75,3003400.0,19.1923,19.7841,19.1785,19.7841,3003400.0
2006-11-20 09:40:00,28.75,29.85,28.75,29.74,3584000.0,19.7841,20.541,19.7841,20.4653,3584000.0
2006-11-20 09:50:00,29.75,29.75,28.75,28.75,2956400.0,20.4722,20.4722,19.7841,19.7841,2956400.0
2006-11-20 10:00:00,28.75,28.8,28.13,28.17,2674200.0,19.7841,19.8185,19.3574,19.3849,2674200.0
2006-11-20 10:10:00,28.18,28.7,28.13,28.41,1904600.0,19.3918,19.7497,19.3574,19.5501,1904600.0
2006-11-20 10:20:00,28.38,28.55,28.19,28.39,1750200.0,19.5294,19.6464,19.3987,19.5363,1750200.0
2006-11-20 10:30:00,28.41,28.63,28.35,28.55,1290400.0,19.5501,19.7015,19.5088,19.6464,1290400.0
2006-11-20 10:40:00,28.55,28.55,28.42,28.49,1158800.0,19.6464,19.6464,19.557,19.6051,1158800.0
2006-11-20 10:50:00,28.5,28.67,28.46,28.54,1202400.0,19.612,19.729,19.5845,19.6396,1202400.0
2006-11-20 11:00:00,28.51,28.54,28.34,28.47,1011000.0,19.6189,19.6396,19.5019,19.5914,1011000.0
2006-11-20 11:10:00,28.48,28.63,28.45,28.52,1144200.0,19.5983,19.7015,19.5776,19.6258,1144200.0
2006-11-20 11:20:00,28.52,28.55,28.42,28.42,889000.0,19.6258,19.6464,19.557,19.557,889000.0
2006-11-20 11:30:00,28.42,28.45,28.4,28.42,822600.0,19.557,19.5776,19.5432,19.557,822600.0
2006-11-20 11:40:00,28.41,28.43,28.37,28.41,795000.0,19.5501,19.5639,19.5226,19.5501,795000.0
2006-11-20 11:50:00,28.41,28.41,28.31,28.36,897800.0,19.5501,19.5501,19.4813,19.5157,897800.0
2006-11-20 12:00:00,28.36,28.38,28.33,28.35,722200.0,19.5157,19.5294,19.495,19.5088,722200.0
2006-11-20 12:10:00,28.35,28.38,28.34,28.36,543600.0,19.5088,19.5294,19.5019,19.5157,543600.0
2006-11-20 12:20:00,28.36,28.41,28.36,28.36,699800.0,19.5157,19.5501,19.5157,19.5157,699800.0
2006-11-20 12:30:00,28.36,28.37,28.16,28.24,962400.0,19.5157,19.5226,19.3781,19.4331,962400.0
2006-11-20 12:40:00,28.24,28.3,28.18,28.23,901800.0,19.4331,19.4744,19.3918,19.4262,901800.0
2006-11-20 12:50:00,28.23,28.25,28.18,28.22,515200.0,19.4262,19.44,19.3918,19.4193,515200.0
2006-11-20 13:00:00,28.22,28.23,28.11,28.16,782800.0,19.4193,19.4262,19.3437,19.3781,782800.0
2006-11-20 13:10:00,28.16,28.17,28.07,28.17,722600.0,19.3781,19.3849,19.3161,19.3849,722600.0
2006-11-20 13:20:00,28.18,28.2,28.09,28.17,780200.0,19.3918,19.4056,19.3299,19.3849,780200.0
2006-11-20 13:30:00,28.16,28.18,28.13,28.18,429600.0,19.3781,19.3918,19.3574,19.3918,429600.0
2006-11-20 13:40:00,28.18,28.3,28.18,28.24,509000.0,19.3918,19.4744,19.3918,19.4331,509000.0
2006-11-20 13:50:00,28.24,28.24,28.13,28.18,628600.0,19.4331,19.4331,19.3574,19.3918,628600.0
2006-11-20 14:00:00,28.18,28.21,28.16,28.16,718800.0,19.3918,19.4125,19.3781,19.3781,718800.0
2006-11-20 14:10:00,28.16,28.17,28.1,28.1,596600.0,19.3781,19.3849,19.3368,19.3368,596600.0
2006-11-20 14:20:00,28.1,28.12,27.94,27.94,1254200.0,19.3368,19.3505,19.2267,19.2267,1254200.0
2006-11-20 14:30:00,27.95,28.03,27.9,27.98,1029400.0,19.2335,19.2886,19.1991,19.2542,1029400.0
2006-11-20 14:40:00,27.98,27.99,27.91,27.95,715800.0,19.2542,19.2611,19.206,19.2335,715800.0
2006-11-20 14:50:00,27.96,27.98,27.91,27.93,662200.0,19.2404,19.2542,19.206,19.2198,662200.0
2006-11-20 15:00:00,27.93,28.1,27.93,28.05,771400.0,19.2198,19.3368,19.2198,19.3024,771400.0
2006-11-20 15:10:00,28.05,28.08,28.02,28.05,479400.0,19.3024,19.323,19.2817,19.3024,479400.0
2006-11-20 15:20:00,28.05,28.08,27.91,27.91,689600.0,19.3024,19.323,19.206,19.206,689600.0
2006-11-20 15:30:00,27.9,27.95,27.82,27.91,877600.0,19.1991,19.2335,19.1441,19.206,877600.0
2006-11-20 15:40:00,27.9,27.91,27.75,27.75,793000.0,19.1991,19.206,19.0959,19.0959,793000.0
2006-11-20 15:50:00,27.75,27.82,27.64,27.82,2199600.0,19.0959,19.1441,19.0202,19.1441,2199600.0
2006-11-21 09:30:00,27.93,28.3,27.67,28.01,1328200.0,19.2198,19.4744,19.0409,19.2748,1328200.0
2006-11-21 09:40:00,28.04,28.15,27.98,28.09,1028200.0,19.2955,19.3712,19.2542,19.3299,1028200.0
2006-11-21 09:50:00,28.09,28.15,27.75,27.75,701600.0,19.3299,19.3712,19.0959,19.0959,701600.0
2006-11-21 10:00:00,27.75,27.77,27.5,27.55,888400.0,19.0959,19.1097,18.9239,18.9583,888400.0
2006-11-21 10:10:00,27.55,27.93,27.55,27.89,968200.0,18.9583,19.2198,18.9583,19.1923,968200.0
2006-11-21 10:20:00,27.91,27.99,27.86,27.96,1117600.0,19.206,19.2611,19.1716,19.2404,1117600.0
2006-11-21 10:30:00,27.96,27.98,27.86,27.94,663600.0,19.2404,19.2542,19.1716,19.2267,663600.0
2006-11-21 10:40:00,27.93,28.07,27.92,28.0,569600.0,19.2198,19.3161,19.2129,19.268,569600.0
2006-11-21 10:50:00,28.0,28.0,27.89,27.9,227800.0,19.268,19.268,19.1923,19.1991,227800.0
2006-11-21 11:00:00,27.9,27.98,27.88,27.95,361000.0,19.1991,19.2542,19.1854,19.2335,361000.0
2006-11-21 11:10:00,27.95,28.04,27.95,28.02,634600.0,19.2335,19.2955,19.2335,19.2817,634600.0
2006-11-21 11:20:00,28.02,28.05,27.95,28.04,620600.0,19.2817,19.3024,19.2335,19.2955,620600.0
2006-11-21 11:30:00,28.04,28.04,27.91,27.94,648000.0,19.2955,19.2955,19.206,19.2267,648000.0
2006-11-21 11:40:00,27.93,28.0,27.91,27.91,424000.0,19.2198,19.268,19.206,19.206,424000.0
2006-11-21 11:50:00,27.9,27.99,27.88,27.96,392600.0,19.1991,19.2611,19.1854,19.2404,392600.0
2006-11-21 12:00:00,27.95,27.98,27.93,27.95,281800.0,19.2335,19.2542,19.2198,19.2335,281800.0
2006-11-21 12:10:00,27.95,27.95,27.86,27.89,431400.0,19.2335,19.2335,19.1716,19.1923,431400.0
2006-11-21 12:20:00,27.89,27.92,27.78,27.85,477800.0,19.1923,19.2129,19.1166,19.1647,477800.0
2006-11-21 12:30:00,27.85,27.98,27.84,27.98,382000.0,19.1647,19.2542,19.1579,19.2542,382000.0
2006-11-21 12:40:00,27.98,27.98,27.88,27.89,384800.0,19.2542,19.2542,19.1854,19.1923,384800.0
2006-11-21 12:50:00,27.89,27.89,27.81,27.85,438800.0,19.1923,19.1923,19.1372,19.1647,438800.0
2006-11-21 13:00:00,27.85,27.97,27.84,27.95,464800.0,19.1647,19.2473,19.1579,19.2335,464800.0
2006-11-21 13:10:00,27.95,28.0,27.92,27.95,311200.0,19.2335,19.268,19.2129,19.2335,311200.0
2006-11-21 13:20:00,27.96,28.02,27.95,28.0,553600.0,19.2404,19.2817,19.2335,19.268,553600.0
2006-11-21 13:30:00,28.0,28.03,27.98,28.01,524600.0,19.268,19.2886,19.2542,19.2748,524600.0
2006-11-21 13:40:00,28.02,28.05,28.0,28.02,408400.0,19.2817,19.3024,19.268,19.2817,408400.0
2006-11-21 13:50:00,28.02,28.17,27.99,28.17,937800.0,19.2817,19.3849,19.2611,19.3849,937800.0
2006-11-21 14:00:00,28.17,28.35,28.15,28.35,552600.0,19.3849,19.5088,19.3712,19.5088,552600.0
2006-11-21 14:10:00,28.35,28.48,28.27,28.42,1029400.0,19.5088,19.5983,19.4538,19.557,1029400.0
2006-11-21 14:20:00,28.43,28.75,28.42,28.73,1415800.0,19.5639,19.7841,19.557,19.7703,1415800.0
2006-11-21 14:30:00,28.73,28.79,28.43,28.54,980600.0,19.7703,19.8116,19.5639,19.6396,980600.0
2006-11-21 14:40:00,28.54,28.74,28.52,28.74,606800.0,19.6396,19.7772,19.6258,19.7772,606800.0
2006-11-21 14:50:00,28.74,28.83,28.7,28.8,1151000.0,19.7772,19.8391,19.7497,19.8185,1151000.0
2006-11-21 15:00:00,28.8,29.0,28.72,28.99,929200.0,19.8185,19.9561,19.7634,19.9492,929200.0
2006-11-21 15:10:00,29.0,29.15,28.91,29.03,1861600.0,19.9561,20.0593,19.8942,19.9767,1861600.0
2006-11-21 15:20:00,29.02,29.4,29.02,29.34,1556800.0,19.9699,20.2314,19.9699,20.1901,1556800.0
2006-11-21 15:30:00,29.34,29.82,29.31,29.79,1944000.0,20.1901,20.5204,20.1694,20.4997,1944000.0
2006-11-21 15:40:00,29.8,29.83,29.31,29.39,2147800.0,20.5066,20.5273,20.1694,20.2245,2147800.0
2006-11-21 15:50:00,29.39,29.57,29.08,29.21,2413000.0,20.2245,20.3483,20.0111,20.1006,2413000.0
2006-11-22 09:30:00,29.6,30.05,29.54,30.02,1400800.0,20.369,20.6786,20.3277,20.658,1400800.0
2006-11-22 09:40:00,30.02,30.29,29.93,29.97,1685000.0,20.658,20.8438,20.5961,20.6236,1685000.0
2006-11-22 09:50:00,29.98,30.05,29.85,29.99,1609600.0,20.6305,20.6786,20.541,20.6374,1609600.0
2006-11-22 10:00:00,29.99,30.72,29.99,30.66,1589200.0,20.6374,21.1397,20.6374,21.0984,1589200.0
2006-11-22 10:10:00,30.67,30.93,30.63,30.77,1803000.0,21.1053,21.2842,21.0778,21.1741,1803000.0
2006-11-22 10:20:00,30.75,31.5,30.75,31.14,1854200.0,21.1603,21.6764,21.1603,21.4287,1854200.0
2006-11-22 10:30:00,31.11,31.23,30.85,30.9,1323800.0,21.4081,21.4907,21.2292,21.2636,1323800.0
2006-11-22 10:40:00,30.91,31.05,30.88,30.94,1097800.0,21.2704,21.3668,21.2498,21.2911,1097800.0
2006-11-22 10:50:00,30.97,31.0,30.57,30.68,1281400.0,21.3117,21.3324,21.0365,21.1122,1281400.0
2006-11-22 11:00:00,30.7,30.7,30.32,30.45,1135600.0,21.1259,21.1259,20.8644,20.9539,1135600.0
2006-11-22 11:10:00,30.46,30.5,30.32,30.35,690600.0,20.9608,20.9883,20.8644,20.8851,690600.0
2006-11-22 11:20:00,30.36,30.43,30.34,30.38,520000.0,20.892,20.9401,20.8782,20.9057,520000.0
2006-11-22 11:30:00,30.38,30.47,30.28,30.36,714400.0,20.9057,20.9677,20.8369,20.892,714400.0
2006-11-22 11:40:00,30.36,30.39,30.14,30.28,888800.0,20.892,20.9126,20.7406,20.8369,888800.0
2006-11-22 11:50:00,30.28,30.29,30.08,30.11,442000.0,20.8369,20.8438,20.6993,20.7199,442000.0
2006-11-22 12:00:00,30.11,30.18,30.04,30.13,566800.0,20.7199,20.7681,20.6718,20.7337,566800.0
2006-11-22 12:10:00,30.13,30.23,29.95,29.96,620200.0,20.7337,20.8025,20.6098,20.6167,620200.0
2006-11-22 12:20:00,29.96,30.05,29.85,30.05,737800.0,20.6167,20.6786,20.541,20.6786,737800.0
2006-11-22 12:30:00,30.05,30.2,30.04,30.16,545800.0,20.6786,20.7819,20.6718,20.7543,545800.0
2006-11-22 12:40:00,30.2,30.25,30.13,30.15,357400.0,20.7819,20.8163,20.7337,20.7475,357400.0
2006-11-22 12:50:00,30.15,30.15,30.01,30.08,400400.0,20.7475,20.7475,20.6511,20.6993,400400.0
2006-11-22 13:00:00,30.1,30.24,30.08,30.13,295800.0,20.7131,20.8094,20.6993,20.7337,295800.0
2006-11-22 13:10:00,30.14,30.18,30.13,30.16,108600.0,20.7406,20.7681,20.7337,20.7543,108600.0
2006-11-22 13:20:00,30.16,30.2,30.08,30.18,317200.0,20.7543,20.7819,20.6993,20.7681,317200.0
2006-11-22 13:30:00,30.18,30.25,30.15,30.16,253800.0,20.7681,20.8163,20.7475,20.7543,253800.0
2006-11-22 13:40:00,30.17,30.18,30.12,30.16,599000.0,20.7612,20.7681,20.7268,20.7543,599000.0
2006-11-22 13:50:00,30.16,30.41,30.16,30.38,474400.0,20.7543,20.9264,20.7543,20.9057,474400.0
2006-11-22 14:00:00,30.39,30.45,30.36,30.43,555600.0,20.9126,20.9539,20.892,20.9401,555600.0
2006-11-22 14:10:00,30.43,30.58,30.42,30.55,734800.0,20.9401,21.0434,20.9333,21.0227,734800.0
2006-11-22 14:20:00,30.55,30.69,30.53,30.68,345400.0,21.0227,21.1191,21.009,21.1122,345400.0
2006-11-22 14:30:00,30.68,30.75,30.65,30.71,387800.0,21.1122,21.1603,21.0915,21.1328,387800.0
2006-11-22 14:40:00,30.72,30.96,30.7,30.96,609400.0,21.1397,21.3049,21.1259,21.3049,609400.0
2006-11-22 14:50:00,30.96,31.24,30.95,31.17,822200.0,21.3049,21.4975,21.298,21.4494,822200.0
2006-11-22 15:00:00,31.17,31.18,30.89,31.13,566000.0,21.4494,21.4562,21.2567,21.4218,566000.0
2006-11-22 15:10:00,31.13,31.16,31.04,31.16,585600.0,21.4218,21.4425,21.3599,21.4425,585600.0
2006-11-22 15:20:00,31.16,31.29,31.08,31.13,713400.0,21.4425,21.5319,21.3874,21.4218,713400.0
2006-11-22 15:30:00,31.09,31.11,30.64,30.74,744400.0,21.3943,21.4081,21.0846,21.1535,744400.0
2006-11-22 15:40:00,30.74,30.87,30.61,30.83,955400.0,21.1535,21.2429,21.064,21.2154,955400.0
2006-11-22 15:50:00,30.83,30.88,30.7,30.8,974600.0,21.2154,21.2498,21.1259,21.1948,974600.0
2006-11-24 09:30:00,30.64,30.7,30.0,30.48,960800.0,21.0846,21.1259,20.6442,20.9745,960800.0
2006-11-24 09:40:00,30.47,30.83,30.41,30.76,708400.0,20.9677,21.2154,20.9264,21.1672,708400.0
2006-11-24 09:50:00,30.76,30.77,30.58,30.6,452400.0,21.1672,21.1741,21.0434,21.0571,452400.0
2006-11-24 10:00:00,30.6,30.67,30.54,30.6,355000.0,21.0571,21.1053,21.0158,21.0571,355000.0
2006-11-24 10:10:00,30.61,30.63,30.49,30.59,352200.0,21.064,21.0778,20.9814,21.0502,352200.0
2006-11-24 10:20:00,30.6,30.73,30.57,30.73,384400.0,21.0571,21.1466,21.0365,21.1466,384400.0
2006-11-24 10:30:00,30.72,30.75,30.68,30.73,268800.0,21.1397,21.1603,21.1122,21.1466,268800.0
2006-11-24 10:40:00,30.73,30.88,30.72,30.86,328000.0,21.1466,21.2498,21.1397,21.236,328000.0
2006-11-24 10:50:00,30.86,30.92,30.75,30.78,377000.0,21.236,21.2773,21.1603,21.181,377000.0
2006-11-24 11:00:00,30.78,30.81,30.72,30.78,183400.0,21.181,21.2016,21.1397,21.181,183400.0
2006-11-24 11:10:00,30.77,30.81,30.72,30.81,179800.0,21.1741,21.2016,21.1397,21.2016,179800.0
2006-11-24 11:20:00,30.8,30.88,30.76,30.85,132400.0,21.1948,21.2498,21.1672,21.2292,132400.0
2006-11-24 11:30:00,30.85,31.0,30.84,30.99,329000.0,21.2292,21.3324,21.2223,21.3255,329000.0
2006-11-24 11:40:00,31.0,31.04,30.98,31.01,442200.0,21.3324,21.3599,21.3186,21.3393,442200.0
2006-11-24 11:50:00,31.0,31.1,30.98,31.1,300800.0,21.3324,21.4012,21.3186,21.4012,300800.0
2006-11-24 12:00:00,31.1,31.16,31.02,31.11,249400.0,21.4012,21.4425,21.3461,21.4081,249400.0
2006-11-24 12:10:00,31.12,31.13,31.06,31.06,203600.0,21.415,21.4218,21.3737,21.3737,203600.0
2006-11-24 12:20:00,31.06,31.15,31.05,31.1,360200.0,21.3737,21.4356,21.3668,21.4012,360200.0
2006-11-24 12:30:00,31.11,31.11,30.97,30.98,447800.0,21.4081,21.4081,21.3117,21.3186,447800.0
2006-11-24 12:40:00,30.97,30.98,30.86,30.96,355200.0,21.3117,21.3186,21.236,21.3049,355200.0
2006-11-24 12:50:00,30.99,31.0,30.86,30.93,420200.0,21.3255,21.3324,21.236,21.2842,420200.0
2006-11-24 13:00:00,30.93,31.0,30.93,30.98,91800.0,21.2842,21.3324,21.2842,21.3186,91800.0
2006-11-24 13:10:00,30.98,30.98,30.98,30.98,1600.0,21.3186,21.3186,21.3186,21.3186,1600.0
2006-11-24 13:20:00,30.98,30.98,30.98,30.98,200.0,21.3186,21.3186,21.3186,21.3186,200.0
2006-11-24 13:30:00,30.98,30.98,30.98,30.98,0.0,21.3186,21.3186,21.3186,21.3186,0.0
2006-11-24 13:40:00,30.98,30.98,30.98,30.98,0.0,21.3186,21.3186,21.3186,21.3186,0.0
2006-11-24 13:50:00,30.7,30.7,30.7,30.7,200.0,21.1259,21.1259,21.1259,21.1259,200.0
2006-11-24 14:00:00,30.89,30.89,30.7,30.7,1000.0,21.2567,21.2567,21.1259,21.1259,1000.0
2006-11-24 14:10:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 14:20:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 14:30:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 14:40:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 14:50:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:00:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:10:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:20:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:30:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:40:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:50:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-27 09:30:00,31.0,31.11,30.93,31.0,473400.0,21.3324,21.4081,21.2842,21.3324,473400.0
2006-11-27 09:40:00,31.02,31.05,30.93,30.93,394600.0,21.3461,21.3668,21.2842,21.2842,394600.0
2006-11-27 09:50:00,30.93,31.13,30.88,31.12,386200.0,21.2842,21.4218,21.2498,21.415,386200.0
2006-11-27 10:00:00,31.11,31.23,31.02,31.22,430600.0,21.4081,21.4907,21.3461,21.4838,430600.0
2006-11-27 10:10:00,31.22,31.42,31.13,31.34,872000.0,21.4838,21.6214,21.4218,21.5663,872000.0
2006-11-27 10:20:00,31.35,31.36,31.17,31.17,544400.0,21.5732,21.5801,21.4494,21.4494,544400.0
2006-11-27 10:30:00,31.17,31.24,31.04,31.16,673000.0,21.4494,21.4975,21.3599,21.4425,673000.0
2006-11-27 10:40:00,31.16,31.18,31.05,31.15,488400.0,21.4425,21.4562,21.3668,21.4356,488400.0
2006-11-27 10:50:00,31.15,31.29,31.07,31.24,415800.0,21.4356,21.5319,21.3805,21.4975,415800.0
2006-11-27 11:00:00,31.24,31.38,31.19,31.38,372000.0,21.4975,21.5939,21.4631,21.5939,372000.0
2006-11-27 11:10:00,31.39,31.4,31.28,31.36,492800.0,21.6008,21.6076,21.5251,21.5801,492800.0
2006-11-27 11:20:00,31.36,31.45,31.22,31.23,577800.0,21.5801,21.642,21.4838,21.4907,577800.0
2006-11-27 11:30:00,31.23,31.31,31.21,31.29,429400.0,21.4907,21.5457,21.4769,21.5319,429400.0
2006-11-27 11:40:00,31.3,31.34,31.2,31.24,367800.0,21.5388,21.5663,21.47,21.4975,367800.0
2006-11-27 11:50:00,31.24,31.27,31.15,31.23,245400.0,21.4975,21.5182,21.4356,21.4907,245400.0
2006-11-27 12:00:00,31.24,31.31,31.24,31.25,298200.0,21.4975,21.5457,21.4975,21.5044,298200.0
2006-11-27 12:10:00,31.25,31.35,31.23,31.32,224800.0,21.5044,21.5732,21.4907,21.5526,224800.0
2006-11-27 12:20:00,31.32,31.35,31.29,31.31,168000.0,21.5526,21.5732,21.5319,21.5457,168000.0
2006-11-27 12:30:00,31.31,31.34,31.25,31.27,239400.0,21.5457,21.5663,21.5044,21.5182,239400.0
2006-11-27 12:40:00,31.27,31.34,31.25,31.28,243600.0,21.5182,21.5663,21.5044,21.5251,243600.0
2006-11-27 12:50:00,31.27,31.31,31.17,31.2,275600.0,21.5182,21.5457,21.4494,21.47,275600.0
2006-11-27 13:00:00,31.21,31.24,31.08,31.11,388600.0,21.4769,21.4975,21.3874,21.4081,388600.0
2006-11-27 13:10:00,31.11,31.18,31.04,31.05,427000.0,21.4081,21.4562,21.3599,21.3668,427000.0
2006-11-27 13:20:00,31.04,31.11,31.03,31.08,336600.0,21.3599,21.4081,21.353,21.3874,336600.0
2006-11-27 13:30:00,31.08,31.11,30.95,30.95,547200.0,21.3874,21.4081,21.298,21.298,547200.0
2006-11-27 13:40:00,30.95,31.06,30.9,31.02,335400.0,21.298,21.3737,21.2636,21.3461,335400.0
2006-11-27 13:50:00,31.02,31.03,30.97,30.99,209600.0,21.3461,21.353,21.3117,21.3255,209600.0
2006-11-27 14:00:00,31.0,31.02,30.93,30.93,241000.0,21.3324,21.3461,21.2842,21.2842,241000.0
2006-11-27 14:10:00,30.93,30.95,30.9,30.92,218800.0,21.2842,21.298,21.2636,21.2773,218800.0
2006-11-27 14:20:00,30.92,30.93,30.68,30.69,518800.0,21.2773,21.2842,21.1122,21.1191,518800.0
2006-11-27 14:30:00,30.71,30.77,30.51,30.59,836600.0,21.1328,21.1741,20.9952,21.0502,836600.0
2006-11-27 14:40:00,30.59,30.75,30.54,30.69,614600.0,21.0502,21.1603,21.0158,21.1191,614600.0
2006-11-27 14:50:00,30.7,30.74,30.53,30.56,283200.0,21.1259,21.1535,21.009,21.0296,283200.0
2006-11-27 15:00:00,30.55,30.6,30.52,30.58,394000.0,21.0227,21.0571,21.0021,21.0434,394000.0
2006-11-27 15:10:00,30.57,30.63,30.55,30.61,152200.0,21.0365,21.0778,21.0227,21.064,152200.0
2006-11-27 15:20:00,30.63,30.71,30.58,30.68,572800.0,21.0778,21.1328,21.0434,21.1122,572800.0
2006-11-27 15:30:00,30.68,30.75,30.67,30.73,228000.0,21.1122,21.1603,21.1053,21.1466,228000.0
2006-11-27 15:40:00,30.73,30.77,30.71,30.73,481400.0,21.1466,21.1741,21.1328,21.1466,481400.0
2006-11-27 15:50:00,30.72,30.8,30.71,30.79,479800.0,21.1397,21.1948,21.1328,21.1879,479800.0
2006-11-28 09:30:00,30.89,31.13,30.78,30.93,1008800.0,21.2567,21.4218,21.181,21.2842,1008800.0
2006-11-28 09:40:00,30.93,31.02,30.79,30.88,1026200.0,21.2842,21.3461,21.1879,21.2498,1026200.0
2006-11-28 09:50:00,30.89,30.92,30.67,30.82,726800.0,21.2567,21.2773,21.1053,21.2085,726800.0
2006-11-28 10:00:00,30.82,30.84,30.7,30.76,766600.0,21.2085,21.2223,21.1259,21.1672,766600.0
2006-11-28 10:10:00,30.78,30.79,30.5,30.65,629600.0,21.181,21.1879,20.9883,21.0915,629600.0
2006-11-28 10:20:00,30.65,30.66,30.54,30.55,623200.0,21.0915,21.0984,21.0158,21.0227,623200.0
2006-11-28 10:30:00,30.55,30.63,30.5,30.58,379000.0,21.0227,21.0778,20.9883,21.0434,379000.0
2006-11-28 10:40:00,30.58,30.59,30.51,30.54,405600.0,21.0434,21.0502,20.9952,21.0158,405600.0
2006-11-28 10:50:00,30.53,30.55,30.32,30.34,981000.0,21.009,21.0227,20.8644,20.8782,981000.0
2006-11-28 11:00:00,30.34,30.42,30.28,30.29,808000.0,20.8782,20.9333,20.8369,20.8438,808000.0
2006-11-28 11:10:00,30.29,30.3,30.06,30.23,967400.0,20.8438,20.8507,20.6855,20.8025,967400.0
2006-11-28 11:20:00,30.23,30.44,30.2,30.29,586800.0,20.8025,20.947,20.7819,20.8438,586800.0
2006-11-28 11:30:00,30.29,30.34,30.25,30.32,148200.0,20.8438,20.8782,20.8163,20.8644,148200.0
2006-11-28 11:40:00,30.34,30.4,30.3,30.4,334200.0,20.8782,20.9195,20.8507,20.9195,334200.0
2006-11-28 11:50:00,30.39,30.48,30.38,30.4,384200.0,20.9126,20.9745,20.9057,20.9195,384200.0
2006-11-28 12:00:00,30.41,30.41,30.27,30.27,500000.0,20.9264,20.9264,20.83,20.83,500000.0
2006-11-28 12:10:00,30.26,30.28,30.17,30.18,367400.0,20.8232,20.8369,20.7612,20.7681,367400.0
2006-11-28 12:20:00,30.17,30.27,30.13,30.17,430400.0,20.7612,20.83,20.7337,20.7612,430400.0
2006-11-28 12:30:00,30.18,30.25,30.09,30.16,407000.0,20.7681,20.8163,20.7062,20.7543,407000.0
2006-11-28 12:40:00,30.16,30.27,30.13,30.2,619000.0,20.7543,20.83,20.7337,20.7819,619000.0
2006-11-28 12:50:00,30.2,30.43,30.13,30.18,635800.0,20.7819,20.9401,20.7337,20.7681,635800.0
2006-11-28 13:00:00,30.2,30.28,30.17,30.21,410600.0,20.7819,20.8369,20.7612,20.7887,410600.0
2006-11-28 13:10:00,30.21,30.29,30.17,30.2,435600.0,20.7887,20.8438,20.7612,20.7819,435600.0
2006-11-28 13:20:00,30.18,30.27,30.18,30.24,406200.0,20.7681,20.83,20.7681,20.8094,406200.0
2006-11-28 13:30:00,30.25,30.25,30.17,30.24,467400.0,20.8163,20.8163,20.7612,20.8094,467400.0
2006-11-28 13:40:00,30.24,30.25,30.18,30.21,462400.0,20.8094,20.8163,20.7681,20.7887,462400.0
2006-11-28 13:50:00,30.21,30.25,30.18,30.21,294800.0,20.7887,20.8163,20.7681,20.7887,294800.0
2006-11-28 14:00:00,30.21,30.24,30.2,30.22,183600.0,20.7887,20.8094,20.7819,20.7956,183600.0
2006-11-28 14:10:00,30.23,30.24,30.19,30.2,340800.0,20.8025,20.8094,20.775,20.7819,340800.0
2006-11-28 14:20:00,30.2,30.24,30.16,30.22,176000.0,20.7819,20.8094,20.7543,20.7956,176000.0
2006-11-28 14:30:00,30.22,30.24,30.18,30.2,500400.0,20.7956,20.8094,20.7681,20.7819,500400.0
2006-11-28 14:40:00,30.2,30.22,30.11,30.13,327200.0,20.7819,20.7956,20.7199,20.7337,327200.0
2006-11-28 14:50:00,30.13,30.22,30.12,30.21,293200.0,20.7337,20.7956,20.7268,20.7887,293200.0
2006-11-28 15:00:00,30.22,30.27,30.15,30.27,384800.0,20.7956,20.83,20.7475,20.83,384800.0
2006-11-28 15:10:00,30.25,30.25,30.19,30.21,864800.0,20.8163,20.8163,20.775,20.7887,864800.0
2006-11-28 15:20:00,30.21,30.22,30.17,30.17,506600.0,20.7887,20.7956,20.7612,20.7612,506600.0
2006-11-28 15:30:00,30.18,30.28,30.16,30.23,944000.0,20.7681,20.8369,20.7543,20.8025,944000.0
2006-11-28 15:40:00,30.24,30.29,30.21,30.29,594400.0,20.8094,20.8438,20.7887,20.8438,594400.0
2006-11-28 15:50:00,30.28,30.45,30.26,30.4,960600.0,20.8369,20.9539,20.8232,20.9195,960600.0
2006-11-29 09:30:00,30.53,30.6,30.39,30.43,356200.0,21.009,21.0571,20.9126,20.9401,356200.0
2006-11-29 09:40:00,30.43,30.67,30.42,30.51,623200.0,20.9401,21.1053,20.9333,20.9952,623200.0
2006-11-29 09:50:00,30.51,30.6,30.43,30.5,564000.0,20.9952,21.0571,20.9401,20.9883,564000.0
2006-11-29 10:00:00,30.5,30.54,30.44,30.5,618400.0,20.9883,21.0158,20.947,20.9883,618400.0
2006-11-29 10:10:00,30.5,30.54,30.44,30.45,429400.0,20.9883,21.0158,20.947,20.9539,429400.0
2006-11-29 10:20:00,30.45,30.46,30.33,30.35,610000.0,20.9539,20.9608,20.8713,20.8851,610000.0
2006-11-29 10:30:00,30.35,30.36,30.28,30.32,569800.0,20.8851,20.892,20.8369,20.8644,569800.0
2006-11-29 10:40:00,30.32,30.33,30.21,30.32,538600.0,20.8644,20.8713,20.7887,20.8644,538600.0
2006-11-29 10:50:00,30.32,30.32,30.22,30.24,472200.0,20.8644,20.8644,20.7956,20.8094,472200.0
2006-11-29 11:00:00,30.24,30.29,30.17,30.26,844000.0,20.8094,20.8438,20.7612,20.8232,844000.0
2006-11-29 11:10:00,30.27,30.35,30.24,30.25,591800.0,20.83,20.8851,20.8094,20.8163,591800.0
2006-11-29 11:20:00,30.25,30.29,30.24,30.25,364000.0,20.8163,20.8438,20.8094,20.8163,364000.0
2006-11-29 11:30:00,30.25,30.36,30.24,30.32,396800.0,20.8163,20.892,20.8094,20.8644,396800.0
2006-11-29 11:40:00,30.32,30.32,30.24,30.28,259400.0,20.8644,20.8644,20.8094,20.8369,259400.0
2006-11-29 11:50:00,30.28,30.28,30.23,30.25,168800.0,20.8369,20.8369,20.8025,20.8163,168800.0
2006-11-29 12:00:00,30.25,30.26,30.18,30.25,223000.0,20.8163,20.8232,20.7681,20.8163,223000.0
2006-11-29 12:10:00,30.26,30.3,30.24,30.3,143000.0,20.8232,20.8507,20.8094,20.8507,143000.0
2006-11-29 12:20:00,30.3,30.33,30.28,30.28,131600.0,20.8507,20.8713,20.8369,20.8369,131600.0
2006-11-29 12:30:00,30.29,30.29,30.24,30.24,199800.0,20.8438,20.8438,20.8094,20.8094,199800.0
2006-11-29 12:40:00,30.24,30.25,30.13,30.14,263200.0,20.8094,20.8163,20.7337,20.7406,263200.0
2006-11-29 12:50:00,30.14,30.27,30.13,30.21,147200.0,20.7406,20.83,20.7337,20.7887,147200.0
2006-11-29 13:00:00,30.21,30.23,30.14,30.17,300000.0,20.7887,20.8025,20.7406,20.7612,300000.0
2006-11-29 13:10:00,30.17,30.17,30.05,30.08,151800.0,20.7612,20.7612,20.6786,20.6993,151800.0
2006-11-29 13:20:00,30.09,30.17,30.08,30.13,261400.0,20.7062,20.7612,20.6993,20.7337,261400.0
2006-11-29 13:30:00,30.14,30.17,30.13,30.14,337400.0,20.7406,20.7612,20.7337,20.7406,337400.0
2006-11-29 13:40:00,30.14,30.28,30.11,30.27,237000.0,20.7406,20.8369,20.7199,20.83,237000.0
2006-11-29 13:50:00,30.27,30.32,30.25,30.28,244200.0,20.83,20.8644,20.8163,20.8369,244200.0
2006-11-29 14:00:00,30.29,30.35,30.18,30.24,233800.0,20.8438,20.8851,20.7681,20.8094,233800.0
2006-11-29 14:10:00,30.25,30.33,30.25,30.31,136200.0,20.8163,20.8713,20.8163,20.8576,136200.0
2006-11-29 14:20:00,30.31,30.32,30.17,30.18,209400.0,20.8576,20.8644,20.7612,20.7681,209400.0
2006-11-29 14:30:00,30.18,30.35,30.18,30.33,203800.0,20.7681,20.8851,20.7681,20.8713,203800.0
2006-11-29 14:40:00,30.33,30.5,30.33,30.49,232000.0,20.8713,20.9883,20.8713,20.9814,232000.0
2006-11-29 14:50:00,30.49,30.65,30.49,30.64,460000.0,20.9814,21.0915,20.9814,21.0846,460000.0
2006-11-29 15:00:00,30.65,30.73,30.61,30.73,446800.0,21.0915,21.1466,21.064,21.1466,446800.0
2006-11-29 15:10:00,30.72,30.75,30.51,30.57,334800.0,21.1397,21.1603,20.9952,21.0365,334800.0
2006-11-29 15:20:00,30.57,30.64,30.52,30.64,330200.0,21.0365,21.0846,21.0021,21.0846,330200.0
2006-11-29 15:30:00,30.64,30.99,30.63,30.96,714600.0,21.0846,21.3255,21.0778,21.3049,714600.0
2006-11-29 15:40:00,30.96,30.98,30.83,30.96,754800.0,21.3049,21.3186,21.2154,21.3049,754800.0
2006-11-29 15:50:00,30.96,31.0,30.82,30.84,668000.0,21.3049,21.3324,21.2085,21.2223,668000.0
2006-11-30 09:30:00,31.0,31.07,30.57,30.81,388200.0,21.3324,21.3805,21.0365,21.2016,388200.0
2006-11-30 09:40:00,30.83,30.86,30.45,30.8,597400.0,21.2154,21.236,20.9539,21.1948,597400.0
2006-11-30 09:50:00,30.8,31.09,30.8,31.09,464400.0,21.1948,21.3943,21.1948,21.3943,464400.0
2006-11-30 10:00:00,31.09,31.24,30.89,30.89,597200.0,21.3943,21.4975,21.2567,21.2567,597200.0
2006-11-30 10:10:00,30.86,30.99,30.79,30.89,451400.0,21.236,21.3255,21.1879,21.2567,451400.0
2006-11-30 10:20:00,30.89,31.11,30.88,31.05,549000.0,21.2567,21.4081,21.2498,21.3668,549000.0
2006-11-30 10:30:00,31.06,31.16,30.96,31.13,321200.0,21.3737,21.4425,21.3049,21.4218,321200.0
2006-11-30 10:40:00,31.13,31.24,31.13,31.14,465200.0,21.4218,21.4975,21.4218,21.4287,465200.0
2006-11-30 10:50:00,31.14,31.2,31.12,31.16,385000.0,21.4287,21.47,21.415,21.4425,385000.0
2006-11-30 11:00:00,31.16,31.3,31.15,31.28,583600.0,21.4425,21.5388,21.4356,21.5251,583600.0
2006-11-30 11:10:00,31.27,31.46,31.27,31.46,580600.0,21.5182,21.6489,21.5182,21.6489,580600.0
2006-11-30 11:20:00,31.47,31.56,31.33,31.43,693800.0,21.6558,21.7177,21.5595,21.6283,693800.0
2006-11-30 11:30:00,31.43,31.43,31.28,31.35,382200.0,21.6283,21.6283,21.5251,21.5732,382200.0
2006-11-30 11:40:00,31.33,31.36,31.08,31.1,487200.0,21.5595,21.5801,21.3874,21.4012,487200.0
2006-11-30 11:50:00,31.11,31.11,30.89,30.96,803800.0,21.4081,21.4081,21.2567,21.3049,803800.0
2006-11-30 12:00:00,30.96,31.06,30.9,31.06,316800.0,21.3049,21.3737,21.2636,21.3737,316800.0
2006-11-30 12:10:00,31.07,31.15,31.05,31.07,236400.0,21.3805,21.4356,21.3668,21.3805,236400.0
2006-11-30 12:20:00,31.06,31.22,31.06,31.2,326400.0,21.3737,21.4838,21.3737,21.47,326400.0
2006-11-30 12:30:00,31.2,31.21,31.0,31.02,197200.0,21.47,21.4769,21.3324,21.3461,197200.0
2006-11-30 12:40:00,31.04,31.08,31.02,31.04,129600.0,21.3599,21.3874,21.3461,21.3599,129600.0
2006-11-30 12:50:00,31.04,31.13,30.9,31.08,411400.0,21.3599,21.4218,21.2636,21.3874,411400.0
2006-11-30 13:00:00,31.07,31.07,30.97,31.02,212400.0,21.3805,21.3805,21.3117,21.3461,212400.0
2006-11-30 13:10:00,31.02,31.05,30.96,30.99,144400.0,21.3461,21.3668,21.3049,21.3255,144400.0
2006-11-30 13:20:00,30.99,31.04,30.96,31.0,232400.0,21.3255,21.3599,21.3049,21.3324,232400.0
2006-11-30 13:30:00,31.0,31.0,30.91,30.99,137000.0,21.3324,21.3324,21.2704,21.3255,137000.0
2006-11-30 13:40:00,30.99,31.03,30.93,30.99,245600.0,21.3255,21.353,21.2842,21.3255,245600.0
2006-11-30 13:50:00,30.99,31.0,30.88,30.88,209800.0,21.3255,21.3324,21.2498,21.2498,209800.0
2006-11-30 14:00:00,30.88,31.0,30.86,30.96,219600.0,21.2498,21.3324,21.236,21.3049,219600.0
2006-11-30 14:10:00,30.96,31.18,30.96,31.18,398600.0,21.3049,21.4562,21.3049,21.4562,398600.0
2006-11-30 14:20:00,31.18,31.38,31.14,31.36,601000.0,21.4562,21.5939,21.4287,21.5801,601000.0
2006-11-30 14:30:00,31.36,31.39,31.25,31.34,468000.0,21.5801,21.6008,21.5044,21.5663,468000.0
2006-11-30 14:40:00,31.34,31.45,31.31,31.43,295400.0,21.5663,21.642,21.5457,21.6283,295400.0
2006-11-30 14:50:00,31.43,31.43,31.35,31.38,710400.0,21.6283,21.6283,21.5732,21.5939,710400.0
2006-11-30 15:00:00,31.38,31.44,31.35,31.41,593400.0,21.5939,21.6352,21.5732,21.6145,593400.0
2006-11-30 15:10:00,31.41,31.46,31.4,31.45,570000.0,21.6145,21.6489,21.6076,21.642,570000.0
2006-11-30 15:20:00,31.45,31.68,31.43,31.64,910600.0,21.642,21.8003,21.6283,21.7728,910600.0
2006-11-30 15:30:00,31.65,31.85,31.6,31.63,1025000.0,21.7797,21.9173,21.7453,21.7659,1025000.0
2006-11-30 15:40:00,31.63,31.71,31.52,31.54,843800.0,21.7659,21.821,21.6902,21.704,843800.0
2006-11-30 15:50:00,31.54,31.62,31.45,31.46,771400.0,21.704,21.759,21.642,21.6489,771400.0
2006-12-01 09:30:00,31.45,31.45,31.25,31.33,386000.0,21.642,21.642,21.5044,21.5595,386000.0
2006-12-01 09:40:00,31.32,31.35,31.08,31.16,1289800.0,21.5526,21.5732,21.3874,21.4425,1289800.0
2006-12-01 09:50:00,31.17,31.2,31.07,31.16,257800.0,21.4494,21.47,21.3805,21.4425,257800.0
2006-12-01 10:00:00,31.17,31.18,30.73,31.02,611600.0,21.4494,21.4562,21.1466,21.3461,611600.0
2006-12-01 10:10:00,31.02,31.13,30.93,30.97,358600.0,21.3461,21.4218,21.2842,21.3117,358600.0
2006-12-01 10:20:00,30.97,31.07,30.89,30.9,449800.0,21.3117,21.3805,21.2567,21.2636,449800.0
2006-12-01 10:30:00,30.9,30.93,30.66,30.66,359000.0,21.2636,21.2842,21.0984,21.0984,359000.0
2006-12-01 10:40:00,30.66,30.71,30.43,30.68,446800.0,21.0984,21.1328,20.9401,21.1122,446800.0
2006-12-01 10:50:00,30.71,30.77,30.56,30.6,453800.0,21.1328,21.1741,21.0296,21.0571,453800.0
2006-12-01 11:00:00,30.6,30.67,30.55,30.61,276000.0,21.0571,21.1053,21.0227,21.064,276000.0
2006-12-01 11:10:00,30.61,30.68,30.56,30.6,226800.0,21.064,21.1122,21.0296,21.0571,226800.0
2006-12-01 11:20:00,30.61,30.75,30.61,30.73,313600.0,21.064,21.1603,21.064,21.1466,313600.0
2006-12-01 11:30:00,30.73,30.87,30.7,30.85,476600.0,21.1466,21.2429,21.1259,21.2292,476600.0
2006-12-01 11:40:00,30.85,30.87,30.75,30.85,231600.0,21.2292,21.2429,21.1603,21.2292,231600.0
2006-12-01 11:50:00,30.83,30.91,30.8,30.9,244600.0,21.2154,21.2704,21.1948,21.2636,244600.0
2006-12-01 12:00:00,30.9,30.93,30.8,30.85,207400.0,21.2636,21.2842,21.1948,21.2292,207400.0
2006-12-01 12:10:00,30.88,30.94,30.86,30.92,214000.0,21.2498,21.2911,21.236,21.2773,214000.0
2006-12-01 12:20:00,30.92,30.94,30.86,30.88,228000.0,21.2773,21.2911,21.236,21.2498,228000.0
2006-12-01 12:30:00,30.87,30.93,30.86,30.91,241000.0,21.2429,21.2842,21.236,21.2704,241000.0
2006-12-01 12:40:00,30.91,30.95,30.88,30.95,314000.0,21.2704,21.298,21.2498,21.298,314000.0
2006-12-01 12:50:00,30.95,31.05,30.95,31.03,433800.0,21.298,21.3668,21.298,21.353,433800.0
2006-12-01 13:00:00,31.03,31.04,30.93,30.95,379800.0,21.353,21.3599,21.2842,21.298,379800.0
2006-12-01 13:10:00,30.95,30.98,30.9,30.92,198000.0,21.298,21.3186,21.2636,21.2773,198000.0
2006-12-01 13:20:00,30.91,30.94,30.85,30.86,164600.0,21.2704,21.2911,21.2292,21.236,164600.0
2006-12-01 13:30:00,30.86,30.89,30.75,30.78,236000.0,21.236,21.2567,21.1603,21.181,236000.0
2006-12-01 13:40:00,30.79,30.95,30.79,30.88,163000.0,21.1879,21.298,21.1879,21.2498,163000.0
2006-12-01 13:50:00,30.88,30.93,30.77,30.92,131400.0,21.2498,21.2842,21.1741,21.2773,131400.0
2006-12-01 14:00:00,30.92,30.93,30.73,30.82,190200.0,21.2773,21.2842,21.1466,21.2085,190200.0
2006-12-01 14:10:00,30.84,30.86,30.65,30.77,191800.0,21.2223,21.236,21.0915,21.1741,191800.0
2006-12-01 14:20:00,30.77,30.9,30.68,30.83,173600.0,21.1741,21.2636,21.1122,21.2154,173600.0
2006-12-01 14:30:00,30.83,30.89,30.73,30.75,157400.0,21.2154,21.2567,21.1466,21.1603,157400.0
2006-12-01 14:40:00,30.75,30.75,30.57,30.69,195800.0,21.1603,21.1603,21.0365,21.1191,195800.0
2006-12-01 14:50:00,30.7,30.77,30.65,30.67,123600.0,21.1259,21.1741,21.0915,21.1053,123600.0
2006-12-01 15:00:00,30.68,30.86,30.66,30.81,174000.0,21.1122,21.236,21.0984,21.2016,174000.0
2006-12-01 15:10:00,30.83,30.83,30.7,30.71,200400.0,21.2154,21.2154,21.1259,21.1328,200400.0
2006-12-01 15:20:00,30.7,30.8,30.69,30.7,480200.0,21.1259,21.1948,21.1191,21.1259,480200.0
2006-12-01 15:30:00,30.7,30.78,30.63,30.7,379800.0,21.1259,21.181,21.0778,21.1259,379800.0
2006-12-01 15:40:00,30.71,30.79,30.7,30.72,508800.0,21.1328,21.1879,21.1259,21.1397,508800.0
2006-12-01 15:50:00,30.73,30.74,30.5,30.73,769200.0,21.1466,21.1535,20.9883,21.1466,769200.0
2006-12-04 09:30:00,31.05,31.17,30.72,31.11,310600.0,21.3668,21.4494,21.1397,21.4081,310600.0
2006-12-04 09:40:00,31.11,31.13,30.78,30.9,336000.0,21.4081,21.4218,21.181,21.2636,336000.0
2006-12-04 09:50:00,30.89,30.95,30.73,30.81,267400.0,21.2567,21.298,21.1466,21.2016,267400.0
2006-12-04 10:00:00,30.82,30.93,30.51,30.67,297800.0,21.2085,21.2842,20.9952,21.1053,297800.0
2006-12-04 10:10:00,30.65,30.81,30.53,30.81,285800.0,21.0915,21.2016,21.009,21.2016,285800.0
2006-12-04 10:20:00,30.8,30.82,30.42,30.43,275200.0,21.1948,21.2085,20.9333,20.9401,275200.0
2006-12-04 10:30:00,30.42,30.57,30.41,30.5,292200.0,20.9333,21.0365,20.9264,20.9883,292200.0
2006-12-04 10:40:00,30.5,30.58,30.43,30.48,161600.0,20.9883,21.0434,20.9401,20.9745,161600.0
2006-12-04 10:50:00,30.48,30.5,30.37,30.4,183000.0,20.9745,20.9883,20.8988,20.9195,183000.0
2006-12-04 11:00:00,30.38,30.52,30.35,30.47,244000.0,20.9057,21.0021,20.8851,20.9677,244000.0
2006-12-04 11:10:00,30.47,30.75,30.47,30.6,326800.0,20.9677,21.1603,20.9677,21.0571,326800.0
2006-12-04 11:20:00,30.6,30.65,30.43,30.46,295400.0,21.0571,21.0915,20.9401,20.9608,295400.0
2006-12-04 11:30:00,30.47,30.54,30.44,30.49,161400.0,20.9677,21.0158,20.947,20.9814,161400.0
2006-12-04 11:40:00,30.49,30.5,30.45,30.49,103200.0,20.9814,20.9883,20.9539,20.9814,103200.0
2006-12-04 11:50:00,30.5,30.64,30.49,30.56,209400.0,20.9883,21.0846,20.9814,21.0296,209400.0
2006-12-04 12:00:00,30.57,30.57,30.52,30.54,137600.0,21.0365,21.0365,21.0021,21.0158,137600.0
2006-12-04 12:10:00,30.55,30.55,30.4,30.41,125600.0,21.0227,21.0227,20.9195,20.9264,125600.0
2006-12-04 12:20:00,30.41,30.5,30.39,30.48,126600.0,20.9264,20.9883,20.9126,20.9745,126600.0
2006-12-04 12:30:00,30.48,30.6,30.46,30.5,141600.0,20.9745,21.0571,20.9608,20.9883,141600.0
2006-12-04 12:40:00,30.5,30.54,30.47,30.5,58400.0,20.9883,21.0158,20.9677,20.9883,58400.0
2006-12-04 12:50:00,30.5,30.58,30.5,30.57,152000.0,20.9883,21.0434,20.9883,21.0365,152000.0
2006-12-04 13:00:00,30.57,30.61,30.54,30.54,187200.0,21.0365,21.064,21.0158,21.0158,187200.0
2006-12-04 13:10:00,30.55,30.55,30.38,30.4,367000.0,21.0227,21.0227,20.9057,20.9195,367000.0
2006-12-04 13:20:00,30.4,30.46,30.4,30.46,124000.0,20.9195,20.9608,20.9195,20.9608,124000.0
2006-12-04 13:30:00,30.46,30.52,30.4,30.49,132000.0,20.9608,21.0021,20.9195,20.9814,132000.0
2006-12-04 13:40:00,30.49,30.59,30.43,30.45,103400.0,20.9814,21.0502,20.9401,20.9539,103400.0
2006-12-04 13:50:00,30.45,30.55,30.45,30.5,81800.0,20.9539,21.0227,20.9539,20.9883,81800.0
2006-12-04 14:00:00,30.48,30.56,30.46,30.52,92000.0,20.9745,21.0296,20.9608,21.0021,92000.0
2006-12-04 14:10:00,30.53,30.56,30.51,30.53,178600.0,21.009,21.0296,20.9952,21.009,178600.0
2006-12-04 14:20:00,30.52,30.53,30.48,30.49,104200.0,21.0021,21.009,20.9745,20.9814,104200.0
2006-12-04 14:30:00,30.48,30.5,30.4,30.4,173600.0,20.9745,20.9883,20.9195,20.9195,173600.0
2006-12-04 14:40:00,30.4,30.5,30.39,30.47,167400.0,20.9195,20.9883,20.9126,20.9677,167400.0
2006-12-04 14:50:00,30.46,30.52,30.46,30.48,124400.0,20.9608,21.0021,20.9608,20.9745,124400.0
2006-12-04 15:00:00,30.48,30.48,30.37,30.43,177000.0,20.9745,20.9745,20.8988,20.9401,177000.0
2006-12-04 15:10:00,30.43,30.47,30.36,30.36,159000.0,20.9401,20.9677,20.892,20.892,159000.0
2006-12-04 15:20:00,30.37,30.4,30.31,30.31,341600.0,20.8988,20.9195,20.8576,20.8576,341600.0
2006-12-04 15:30:00,30.31,30.45,30.28,30.4,251800.0,20.8576,20.9539,20.8369,20.9195,251800.0
2006-12-04 15:40:00,30.41,30.44,30.31,30.38,337200.0,20.9264,20.947,20.8576,20.9057,337200.0
2006-12-04 15:50:00,30.38,30.53,30.36,30.47,653400.0,20.9057,21.009,20.892,20.9677,653400.0
2006-12-05 09:30:00,31.0,31.13,30.63,30.79,805800.0,21.3324,21.4218,21.0778,21.1879,805800.0
2006-12-05 09:40:00,30.79,30.91,30.78,30.84,509600.0,21.1879,21.2704,21.181,21.2223,509600.0
2006-12-05 09:50:00,30.84,30.98,30.8,30.97,604200.0,21.2223,21.3186,21.1948,21.3117,604200.0
2006-12-05 10:00:00,30.98,31.13,30.8,30.8,503800.0,21.3186,21.4218,21.1948,21.1948,503800.0
2006-12-05 10:10:00,30.8,30.9,30.75,30.84,375800.0,21.1948,21.2636,21.1603,21.2223,375800.0
2006-12-05 10:20:00,30.83,30.88,30.82,30.83,541800.0,21.2154,21.2498,21.2085,21.2154,541800.0
2006-12-05 10:30:00,30.84,30.84,30.71,30.73,587400.0,21.2223,21.2223,21.1328,21.1466,587400.0
2006-12-05 10:40:00,30.72,30.73,30.57,30.7,331000.0,21.1397,21.1466,21.0365,21.1259,331000.0
2006-12-05 10:50:00,30.7,30.82,30.68,30.81,591800.0,21.1259,21.2085,21.1122,21.2016,591800.0
2006-12-05 11:00:00,30.81,31.0,30.8,30.99,509600.0,21.2016,21.3324,21.1948,21.3255,509600.0
2006-12-05 11:10:00,30.98,30.99,30.85,30.9,282000.0,21.3186,21.3255,21.2292,21.2636,282000.0
2006-12-05 11:20:00,30.9,30.91,30.81,30.83,278200.0,21.2636,21.2704,21.2016,21.2154,278200.0
2006-12-05 11:30:00,30.83,30.83,30.78,30.79,389800.0,21.2154,21.2154,21.181,21.1879,389800.0
2006-12-05 11:40:00,30.8,30.83,30.77,30.81,696000.0,21.1948,21.2154,21.1741,21.2016,696000.0
2006-12-05 11:50:00,30.82,30.83,30.81,30.82,465000.0,21.2085,21.2154,21.2016,21.2085,465000.0
2006-12-05 12:00:00,30.83,30.83,30.77,30.78,355200.0,21.2154,21.2154,21.1741,21.181,355200.0
2006-12-05 12:10:00,30.79,30.79,30.71,30.72,326000.0,21.1879,21.1879,21.1328,21.1397,326000.0
2006-12-05 12:20:00,30.7,30.76,30.7,30.75,182600.0,21.1259,21.1672,21.1259,21.1603,182600.0
2006-12-05 12:30:00,30.75,30.85,30.74,30.8,231000.0,21.1603,21.2292,21.1535,21.1948,231000.0
2006-12-05 12:40:00,30.8,30.82,30.77,30.79,387200.0,21.1948,21.2085,21.1741,21.1879,387200.0
2006-12-05 12:50:00,30.79,30.86,30.77,30.84,183000.0,21.1879,21.236,21.1741,21.2223,183000.0
2006-12-05 13:00:00,30.84,30.86,30.8,30.83,380600.0,21.2223,21.236,21.1948,21.2154,380600.0
2006-12-05 13:10:00,30.83,30.89,30.82,30.88,198800.0,21.2154,21.2567,21.2085,21.2498,198800.0
2006-12-05 13:20:00,30.89,30.89,30.79,30.86,134800.0,21.2567,21.2567,21.1879,21.236,134800.0
2006-12-05 13:30:00,30.86,30.9,30.79,30.86,138800.0,21.236,21.2636,21.1879,21.236,138800.0
2006-12-05 13:40:00,30.87,30.89,30.83,30.83,158200.0,21.2429,21.2567,21.2154,21.2154,158200.0
2006-12-05 13:50:00,30.83,30.83,30.77,30.81,153400.0,21.2154,21.2154,21.1741,21.2016,153400.0
2006-12-05 14:00:00,30.81,30.86,30.8,30.84,223600.0,21.2016,21.236,21.1948,21.2223,223600.0
2006-12-05 14:10:00,30.83,30.83,30.8,30.83,187800.0,21.2154,21.2154,21.1948,21.2154,187800.0
2006-12-05 14:20:00,30.83,30.91,30.81,30.86,193200.0,21.2154,21.2704,21.2016,21.236,193200.0
2006-12-05 14:30:00,30.86,30.92,30.83,30.88,135800.0,21.236,21.2773,21.2154,21.2498,135800.0
2006-12-05 14:40:00,30.88,30.9,30.81,30.81,145600.0,21.2498,21.2636,21.2016,21.2016,145600.0
2006-12-05 14:50:00,30.82,30.85,30.76,30.83,193200.0,21.2085,21.2292,21.1672,21.2154,193200.0
2006-12-05 15:00:00,30.82,30.86,30.8,30.85,148800.0,21.2085,21.236,21.1948,21.2292,148800.0
2006-12-05 15:10:00,30.85,30.88,30.82,30.85,377200.0,21.2292,21.2498,21.2085,21.2292,377200.0
2006-12-05 15:20:00,30.85,30.91,30.85,30.89,289800.0,21.2292,21.2704,21.2292,21.2567,289800.0
2006-12-05 15:30:00,30.89,30.91,30.85,30.85,231200.0,21.2567,21.2704,21.2292,21.2292,231200.0
2006-12-05 15:40:00,30.85,30.89,30.82,30.88,294200.0,21.2292,21.2567,21.2085,21.2498,294200.0
2006-12-05 15:50:00,30.88,30.93,30.86,30.89,441800.0,21.2498,21.2842,21.236,21.2567,441800.0
2006-12-06 09:30:00,30.72,30.73,30.55,30.68,273800.0,21.1397,21.1466,21.0227,21.1122,273800.0
2006-12-06 09:40:00,30.68,30.91,30.67,30.91,463200.0,21.1122,21.2704,21.1053,21.2704,463200.0
2006-12-06 09:50:00,30.91,30.93,30.71,30.8,258600.0,21.2704,21.2842,21.1328,21.1948,258600.0
2006-12-06 10:00:00,30.8,30.83,30.72,30.78,284200.0,21.1948,21.2154,21.1397,21.181,284200.0
2006-12-06 10:10:00,30.79,30.95,30.75,30.92,339600.0,21.1879,21.298,21.1603,21.2773,339600.0
2006-12-06 10:20:00,30.93,31.12,30.91,31.01,390600.0,21.2842,21.415,21.2704,21.3393,390600.0
2006-12-06 10:30:00,31.02,31.13,31.0,31.09,386800.0,21.3461,21.4218,21.3324,21.3943,386800.0
2006-12-06 10:40:00,31.08,31.11,31.0,31.09,250800.0,21.3874,21.4081,21.3324,21.3943,250800.0
2006-12-06 10:50:00,31.1,31.31,31.07,31.22,478200.0,21.4012,21.5457,21.3805,21.4838,478200.0
2006-12-06 11:00:00,31.22,31.25,31.08,31.15,230800.0,21.4838,21.5044,21.3874,21.4356,230800.0
2006-12-06 11:10:00,31.15,31.15,30.93,31.06,267000.0,21.4356,21.4356,21.2842,21.3737,267000.0
2006-12-06 11:20:00,31.05,31.23,31.05,31.2,229800.0,21.3668,21.4907,21.3668,21.47,229800.0
2006-12-06 11:30:00,31.2,31.28,31.09,31.25,285600.0,21.47,21.5251,21.3943,21.5044,285600.0
2006-12-06 11:40:00,31.25,31.31,31.11,31.17,271400.0,21.5044,21.5457,21.4081,21.4494,271400.0
2006-12-06 11:50:00,31.16,31.16,31.02,31.02,189800.0,21.4425,21.4425,21.3461,21.3461,189800.0
2006-12-06 12:00:00,31.02,31.07,30.99,31.03,201800.0,21.3461,21.3805,21.3255,21.353,201800.0
2006-12-06 12:10:00,31.03,31.15,31.0,31.13,194800.0,21.353,21.4356,21.3324,21.4218,194800.0
2006-12-06 12:20:00,31.13,31.14,31.08,31.08,104000.0,21.4218,21.4287,21.3874,21.3874,104000.0
2006-12-06 12:30:00,31.08,31.13,31.06,31.13,159200.0,21.3874,21.4218,21.3737,21.4218,159200.0
2006-12-06 12:40:00,31.12,31.15,31.09,31.14,119800.0,21.415,21.4356,21.3943,21.4287,119800.0
2006-12-06 12:50:00,31.14,31.17,31.12,31.13,156400.0,21.4287,21.4494,21.415,21.4218,156400.0
2006-12-06 13:00:00,31.12,31.23,31.12,31.21,149200.0,21.415,21.4907,21.415,21.4769,149200.0
2006-12-06 13:10:00,31.23,31.23,31.12,31.15,132600.0,21.4907,21.4907,21.415,21.4356,132600.0
2006-12-06 13:20:00,31.15,31.18,31.09,31.11,152400.0,21.4356,21.4562,21.3943,21.4081,152400.0
2006-12-06 13:30:00,31.11,31.18,31.11,31.13,146200.0,21.4081,21.4562,21.4081,21.4218,146200.0
2006-12-06 13:40:00,31.13,31.15,31.02,31.06,180000.0,21.4218,21.4356,21.3461,21.3737,180000.0
2006-12-06 13:50:00,31.06,31.13,31.05,31.13,287800.0,21.3737,21.4218,21.3668,21.4218,287800.0
2006-12-06 14:00:00,31.12,31.15,31.11,31.11,169400.0,21.415,21.4356,21.4081,21.4081,169400.0
2006-12-06 14:10:00,31.11,31.13,31.1,31.13,172000.0,21.4081,21.4218,21.4012,21.4218,172000.0
2006-12-06 14:20:00,31.13,31.13,31.08,31.11,441000.0,21.4218,21.4218,21.3874,21.4081,441000.0
2006-12-06 14:30:00,31.12,31.14,31.09,31.13,154800.0,21.415,21.4287,21.3943,21.4218,154800.0
2006-12-06 14:40:00,31.11,31.13,31.07,31.1,194200.0,21.4081,21.4218,21.3805,21.4012,194200.0
2006-12-06 14:50:00,31.1,31.13,31.05,31.12,261000.0,21.4012,21.4218,21.3668,21.415,261000.0
2006-12-06 15:00:00,31.11,31.14,31.09,31.12,176600.0,21.4081,21.4287,21.3943,21.415,176600.0
2006-12-06 15:10:00,31.11,31.15,31.1,31.11,255000.0,21.4081,21.4356,21.4012,21.4081,255000.0
2006-12-06 15:20:00,31.11,31.13,31.08,31.11,162600.0,21.4081,21.4218,21.3874,21.4081,162600.0
2006-12-06 15:30:00,31.11,31.22,31.1,31.11,410400.0,21.4081,21.4838,21.4012,21.4081,410400.0
2006-12-06 15:40:00,31.11,31.14,30.97,31.0,623200.0,21.4081,21.4287,21.3117,21.3324,623200.0
2006-12-06 15:50:00,31.0,31.04,30.91,31.0,741000.0,21.3324,21.3599,21.2704,21.3324,741000.0
2006-12-07 09:30:00,31.0,31.25,30.98,31.19,373200.0,21.3324,21.5044,21.3186,21.4631,373200.0
2006-12-07 09:40:00,31.21,31.21,31.02,31.09,742000.0,21.4769,21.4769,21.3461,21.3943,742000.0
2006-12-07 09:50:00,31.11,31.17,31.0,31.11,215800.0,21.4081,21.4494,21.3324,21.4081,215800.0
2006-12-07 10:00:00,31.12,31.12,30.97,31.02,287600.0,21.415,21.415,21.3117,21.3461,287600.0
2006-12-07 10:10:00,31.01,31.01,30.75,30.75,377200.0,21.3393,21.3393,21.1603,21.1603,377200.0
2006-12-07 10:20:00,30.76,30.85,30.7,30.78,208000.0,21.1672,21.2292,21.1259,21.181,208000.0
2006-12-07 10:30:00,30.78,30.82,30.67,30.78,138400.0,21.181,21.2085,21.1053,21.181,138400.0
2006-12-07 10:40:00,30.79,30.93,30.62,30.63,245600.0,21.1879,21.2842,21.0709,21.0778,245600.0
2006-12-07 10:50:00,30.63,30.68,30.55,30.62,217800.0,21.0778,21.1122,21.0227,21.0709,217800.0
2006-12-07 11:00:00,30.61,30.75,30.6,30.72,148000.0,21.064,21.1603,21.0571,21.1397,148000.0
2006-12-07 11:10:00,30.71,30.89,30.71,30.81,354000.0,21.1328,21.2567,21.1328,21.2016,354000.0
2006-12-07 11:20:00,30.82,30.88,30.8,30.86,210800.0,21.2085,21.2498,21.1948,21.236,210800.0
2006-12-07 11:30:00,30.86,30.92,30.81,30.91,110200.0,21.236,21.2773,21.2016,21.2704,110200.0
2006-12-07 11:40:00,30.92,30.97,30.84,30.96,76000.0,21.2773,21.3117,21.2223,21.3049,76000.0
2006-12-07 11:50:00,30.97,31.11,30.97,31.05,119400.0,21.3117,21.4081,21.3117,21.3668,119400.0
2006-12-07 12:00:00,31.05,31.09,30.94,31.0,168400.0,21.3668,21.3943,21.2911,21.3324,168400.0
2006-12-07 12:10:00,31.0,31.11,31.0,31.11,179400.0,21.3324,21.4081,21.3324,21.4081,179400.0
2006-12-07 12:20:00,31.11,31.23,31.08,31.13,190000.0,21.4081,21.4907,21.3874,21.4218,190000.0
2006-12-07 12:30:00,31.11,31.15,31.08,31.09,79800.0,21.4081,21.4356,21.3874,21.3943,79800.0
2006-12-07 12:40:00,31.09,31.11,30.95,30.95,111600.0,21.3943,21.4081,21.298,21.298,111600.0
2006-12-07 12:50:00,30.95,31.07,30.92,31.05,97600.0,21.298,21.3805,21.2773,21.3668,97600.0
2006-12-07 13:00:00,31.03,31.06,30.98,31.0,195400.0,21.353,21.3737,21.3186,21.3324,195400.0
2006-12-07 13:10:00,31.0,31.03,30.96,31.0,107200.0,21.3324,21.353,21.3049,21.3324,107200.0
2006-12-07 13:20:00,31.0,31.09,30.98,31.06,126200.0,21.3324,21.3943,21.3186,21.3737,126200.0
2006-12-07 13:30:00,31.07,31.15,31.04,31.1,285800.0,21.3805,21.4356,21.3599,21.4012,285800.0
2006-12-07 13:40:00,31.1,31.15,31.08,31.1,127800.0,21.4012,21.4356,21.3874,21.4012,127800.0
2006-12-07 13:50:00,31.09,31.13,30.98,30.98,206400.0,21.3943,21.4218,21.3186,21.3186,206400.0
2006-12-07 14:00:00,31.0,31.0,30.82,30.84,178000.0,21.3324,21.3324,21.2085,21.2223,178000.0
2006-12-07 14:10:00,30.82,30.92,30.79,30.91,152200.0,21.2085,21.2773,21.1879,21.2704,152200.0
2006-12-07 14:20:00,30.91,31.0,30.9,31.0,153000.0,21.2704,21.3324,21.2636,21.3324,153000.0
2006-12-07 14:30:00,31.0,31.09,30.95,31.0,382000.0,21.3324,21.3943,21.298,21.3324,382000.0
2006-12-07 14:40:00,31.0,31.11,30.98,31.11,146600.0,21.3324,21.4081,21.3186,21.4081,146600.0
2006-12-07 14:50:00,31.11,31.13,31.02,31.03,144000.0,21.4081,21.4218,21.3461,21.353,144000.0
2006-12-07 15:00:00,31.04,31.11,30.88,30.98,404400.0,21.3599,21.4081,21.2498,21.3186,404400.0
2006-12-07 15:10:00,31.0,31.02,30.94,31.0,165600.0,21.3324,21.3461,21.2911,21.3324,165600.0
2006-12-07 15:20:00,31.01,31.06,30.91,30.94,170000.0,21.3393,21.3737,21.2704,21.2911,170000.0
2006-12-07 15:30:00,30.94,31.0,30.92,30.96,183400.0,21.2911,21.3324,21.2773,21.3049,183400.0
2006-12-07 15:40:00,30.97,31.05,30.96,31.0,265600.0,21.3117,21.3668,21.3049,21.3324,265600.0
2006-12-07 15:50:00,31.0,31.0,30.88,30.92,280800.0,21.3324,21.3324,21.2498,21.2773,280800.0
2006-12-08 09:30:00,30.9,31.1,30.75,30.84,296200.0,21.2636,21.4012,21.1603,21.2223,296200.0
2006-12-08 09:40:00,30.84,31.07,30.84,30.94,204800.0,21.2223,21.3805,21.2223,21.2911,204800.0
2006-12-08 09:50:00,30.93,30.97,30.83,30.91,451800.0,21.2842,21.3117,21.2154,21.2704,451800.0
2006-12-08 10:00:00,30.91,30.98,30.86,30.95,155000.0,21.2704,21.3186,21.236,21.298,155000.0
2006-12-08 10:10:00,30.95,30.97,30.88,30.89,363000.0,21.298,21.3117,21.2498,21.2567,363000.0
2006-12-08 10:20:00,30.9,30.91,30.75,30.79,159200.0,21.2636,21.2704,21.1603,21.1879,159200.0
2006-12-08 10:30:00,30.8,30.91,30.76,30.83,129800.0,21.1948,21.2704,21.1672,21.2154,129800.0
2006-12-08 10:40:00,30.83,30.93,30.83,30.9,169000.0,21.2154,21.2842,21.2154,21.2636,169000.0
2006-12-08 10:50:00,30.88,30.95,30.81,30.85,131000.0,21.2498,21.298,21.2016,21.2292,131000.0
2006-12-08 11:00:00,30.84,30.89,30.78,30.82,172400.0,21.2223,21.2567,21.181,21.2085,172400.0
2006-12-08 11:10:00,30.8,30.93,30.79,30.86,105600.0,21.1948,21.2842,21.1879,21.236,105600.0
2006-12-08 11:20:00,30.86,30.9,30.82,30.87,154800.0,21.236,21.2636,21.2085,21.2429,154800.0
2006-12-08 11:30:00,30.87,30.92,30.84,30.86,298800.0,21.2429,21.2773,21.2223,21.236,298800.0
2006-12-08 11:40:00,30.86,30.93,30.85,30.89,128800.0,21.236,21.2842,21.2292,21.2567,128800.0
2006-12-08 11:50:00,30.87,30.9,30.8,30.88,181800.0,21.2429,21.2636,21.1948,21.2498,181800.0
2006-12-08 12:00:00,30.88,30.91,30.84,30.86,135200.0,21.2498,21.2704,21.2223,21.236,135200.0
2006-12-08 12:10:00,30.85,30.9,30.83,30.89,183200.0,21.2292,21.2636,21.2154,21.2567,183200.0
2006-12-08 12:20:00,30.89,30.9,30.83,30.85,134600.0,21.2567,21.2636,21.2154,21.2292,134600.0
2006-12-08 12:30:00,30.85,30.85,30.71,30.78,252400.0,21.2292,21.2292,21.1328,21.181,252400.0
2006-12-08 12:40:00,30.78,30.78,30.65,30.65,175600.0,21.181,21.181,21.0915,21.0915,175600.0
2006-12-08 12:50:00,30.65,30.68,30.6,30.65,485000.0,21.0915,21.1122,21.0571,21.0915,485000.0
2006-12-08 13:00:00,30.65,30.68,30.58,30.62,628000.0,21.0915,21.1122,21.0434,21.0709,628000.0
2006-12-08 13:10:00,30.63,30.7,30.59,30.67,154200.0,21.0778,21.1259,21.0502,21.1053,154200.0
2006-12-08 13:20:00,30.67,30.67,30.58,30.58,215600.0,21.1053,21.1053,21.0434,21.0434,215600.0
2006-12-08 13:30:00,30.58,30.63,30.57,30.57,175200.0,21.0434,21.0778,21.0365,21.0365,175200.0
2006-12-08 13:40:00,30.57,30.63,30.55,30.61,165200.0,21.0365,21.0778,21.0227,21.064,165200.0
2006-12-08 13:50:00,30.61,30.63,30.56,30.62,106200.0,21.064,21.0778,21.0296,21.0709,106200.0
2006-12-08 14:00:00,30.63,30.72,30.61,30.7,151000.0,21.0778,21.1397,21.064,21.1259,151000.0
2006-12-08 14:10:00,30.7,30.72,30.61,30.65,134400.0,21.1259,21.1397,21.064,21.0915,134400.0
2006-12-08 14:20:00,30.66,30.73,30.65,30.68,144000.0,21.0984,21.1466,21.0915,21.1122,144000.0
2006-12-08 14:30:00,30.67,30.81,30.65,30.75,207400.0,21.1053,21.2016,21.0915,21.1603,207400.0
2006-12-08 14:40:00,30.76,30.82,30.75,30.82,295200.0,21.1672,21.2085,21.1603,21.2085,295200.0
2006-12-08 14:50:00,30.82,30.85,30.8,30.84,248800.0,21.2085,21.2292,21.1948,21.2223,248800.0
2006-12-08 15:00:00,30.85,30.85,30.77,30.82,232400.0,21.2292,21.2292,21.1741,21.2085,232400.0
2006-12-08 15:10:00,30.81,30.83,30.78,30.8,139400.0,21.2016,21.2154,21.181,21.1948,139400.0
2006-12-08 15:20:00,30.8,30.88,30.78,30.85,142800.0,21.1948,21.2498,21.181,21.2292,142800.0
2006-12-08 15:30:00,30.85,30.85,30.8,30.84,287000.0,21.2292,21.2292,21.1948,21.2223,287000.0
2006-12-08 15:40:00,30.84,30.92,30.83,30.9,284400.0,21.2223,21.2773,21.2154,21.2636,284400.0
2006-12-08 15:50:00,30.9,30.95,30.89,30.92,486200.0,21.2636,21.298,21.2567,21.2773,486200.0
2006-12-11 09:30:00,31.05,31.21,30.8,30.81,387600.0,21.3668,21.4769,21.1948,21.2016,387600.0
2006-12-11 09:40:00,30.79,30.93,30.68,30.74,405000.0,21.1879,21.2842,21.1122,21.1535,405000.0
2006-12-11 09:50:00,30.72,30.86,30.68,30.79,251000.0,21.1397,21.236,21.1122,21.1879,251000.0
2006-12-11 10:00:00,30.79,30.92,30.77,30.85,157600.0,21.1879,21.2773,21.1741,21.2292,157600.0
2006-12-11 10:10:00,30.86,30.87,30.75,30.84,176600.0,21.236,21.2429,21.1603,21.2223,176600.0
2006-12-11 10:20:00,30.83,31.01,30.82,30.95,197400.0,21.2154,21.3393,21.2085,21.298,197400.0
2006-12-11 10:30:00,30.95,30.98,30.91,30.98,190600.0,21.298,21.3186,21.2704,21.3186,190600.0
2006-12-11 10:40:00,30.97,31.05,30.93,31.0,205600.0,21.3117,21.3668,21.2842,21.3324,205600.0
2006-12-11 10:50:00,31.0,31.01,30.94,30.99,162400.0,21.3324,21.3393,21.2911,21.3255,162400.0
2006-12-11 11:00:00,30.99,31.09,30.92,30.92,170800.0,21.3255,21.3943,21.2773,21.2773,170800.0
2006-12-11 11:10:00,30.92,30.99,30.86,30.89,195200.0,21.2773,21.3255,21.236,21.2567,195200.0
2006-12-11 11:20:00,30.88,30.89,30.8,30.86,170000.0,21.2498,21.2567,21.1948,21.236,170000.0
2006-12-11 11:30:00,30.87,31.05,30.87,31.0,280800.0,21.2429,21.3668,21.2429,21.3324,280800.0
2006-12-11 11:40:00,31.0,31.0,30.93,30.96,247600.0,21.3324,21.3324,21.2842,21.3049,247600.0
2006-12-11 11:50:00,30.96,30.99,30.91,30.91,85200.0,21.3049,21.3255,21.2704,21.2704,85200.0
2006-12-11 12:00:00,30.9,30.95,30.88,30.9,97400.0,21.2636,21.298,21.2498,21.2636,97400.0
2006-12-11 12:10:00,30.9,30.9,30.81,30.81,114000.0,21.2636,21.2636,21.2016,21.2016,114000.0
2006-12-11 12:20:00,30.8,30.84,30.72,30.74,263600.0,21.1948,21.2223,21.1397,21.1535,263600.0
2006-12-11 12:30:00,30.74,30.83,30.73,30.83,112600.0,21.1535,21.2154,21.1466,21.2154,112600.0
2006-12-11 12:40:00,30.82,30.93,30.81,30.9,167600.0,21.2085,21.2842,21.2016,21.2636,167600.0
2006-12-11 12:50:00,30.89,30.91,30.81,30.89,118200.0,21.2567,21.2704,21.2016,21.2567,118200.0
2006-12-11 13:00:00,30.9,30.9,30.75,30.8,186600.0,21.2636,21.2636,21.1603,21.1948,186600.0
2006-12-11 13:10:00,30.8,30.8,30.73,30.73,174200.0,21.1948,21.1948,21.1466,21.1466,174200.0
2006-12-11 13:20:00,30.73,30.73,30.66,30.68,337400.0,21.1466,21.1466,21.0984,21.1122,337400.0
2006-12-11 13:30:00,30.68,30.69,30.57,30.59,223600.0,21.1122,21.1191,21.0365,21.0502,223600.0
2006-12-11 13:40:00,30.59,30.77,30.59,30.76,148600.0,21.0502,21.1741,21.0502,21.1672,148600.0
2006-12-11 13:50:00,30.75,30.77,30.69,30.7,190000.0,21.1603,21.1741,21.1191,21.1259,190000.0
2006-12-11 14:00:00,30.68,30.75,30.68,30.71,107000.0,21.1122,21.1603,21.1122,21.1328,107000.0
2006-12-11 14:10:00,30.71,30.83,30.67,30.71,256600.0,21.1328,21.2154,21.1053,21.1328,256600.0
2006-12-11 14:20:00,30.71,30.75,30.66,30.73,298400.0,21.1328,21.1603,21.0984,21.1466,298400.0
2006-12-11 14:30:00,30.74,30.8,30.73,30.8,174000.0,21.1535,21.1948,21.1466,21.1948,174000.0
2006-12-11 14:40:00,30.81,30.83,30.79,30.79,130200.0,21.2016,21.2154,21.1879,21.1879,130200.0
2006-12-11 14:50:00,30.79,30.79,30.63,30.63,209400.0,21.1879,21.1879,21.0778,21.0778,209400.0
2006-12-11 15:00:00,30.64,30.68,30.63,30.66,185000.0,21.0846,21.1122,21.0778,21.0984,185000.0
2006-12-11 15:10:00,30.66,30.68,30.56,30.57,238000.0,21.0984,21.1122,21.0296,21.0365,238000.0
2006-12-11 15:20:00,30.57,30.6,30.53,30.55,301400.0,21.0365,21.0571,21.009,21.0227,301400.0
2006-12-11 15:30:00,30.55,30.55,30.49,30.55,741400.0,21.0227,21.0227,20.9814,21.0227,741400.0
2006-12-11 15:40:00,30.55,30.67,30.53,30.63,340600.0,21.0227,21.1053,21.009,21.0778,340600.0
2006-12-11 15:50:00,30.63,30.67,30.58,30.65,513600.0,21.0778,21.1053,21.0434,21.0915,513600.0
2006-12-12 09:30:00,29.9,30.16,29.9,30.0,604200.0,21.0947,21.2781,21.0947,21.1652,604200.0
2006-12-12 09:40:00,30.0,30.22,29.98,30.15,592800.0,21.1652,21.3204,21.1511,21.271,592800.0
2006-12-12 09:50:00,30.15,30.22,30.13,30.17,507400.0,21.271,21.3204,21.2569,21.2851,507400.0
2006-12-12 10:00:00,30.17,30.23,30.11,30.14,632200.0,21.2851,21.3275,21.2428,21.264,632200.0
2006-12-12 10:10:00,30.14,30.14,30.01,30.1,393000.0,21.264,21.264,21.1723,21.2358,393000.0
2006-12-12 10:20:00,30.1,30.1,30.01,30.02,339400.0,21.2358,21.2358,21.1723,21.1793,339400.0
2006-12-12 10:30:00,30.02,30.09,30.0,30.05,503600.0,21.1793,21.2287,21.1652,21.2005,503600.0
2006-12-12 10:40:00,30.05,30.09,30.04,30.05,153000.0,21.2005,21.2287,21.1934,21.2005,153000.0
2006-12-12 10:50:00,30.05,30.08,29.92,29.93,374800.0,21.2005,21.2216,21.1088,21.1158,374800.0
2006-12-12 11:00:00,29.93,30.0,29.75,29.75,337600.0,21.1158,21.1652,20.9888,20.9888,337600.0
2006-12-12 11:10:00,29.75,29.84,29.7,29.82,494600.0,20.9888,21.0523,20.9536,21.0382,494600.0
2006-12-12 11:20:00,29.82,29.86,29.72,29.83,188600.0,21.0382,21.0664,20.9677,21.0453,188600.0
2006-12-12 11:30:00,29.82,29.82,29.56,29.61,495200.0,21.0382,21.0382,20.8548,20.8901,495200.0
2006-12-12 11:40:00,29.61,29.64,29.43,29.6,527400.0,20.8901,20.9112,20.7631,20.883,527400.0
2006-12-12 11:50:00,29.59,29.86,29.44,29.46,183200.0,20.8759,21.0664,20.7701,20.7842,183200.0
2006-12-12 12:00:00,29.46,29.47,29.23,29.28,342600.0,20.7842,20.7913,20.622,20.6572,342600.0
2006-12-12 12:10:00,29.29,29.32,29.18,29.23,664200.0,20.6643,20.6855,20.5867,20.622,664200.0
2006-12-12 12:20:00,29.23,29.34,29.13,29.15,313800.0,20.622,20.6996,20.5514,20.5655,313800.0
2006-12-12 12:30:00,29.15,29.23,29.15,29.2,285200.0,20.5655,20.622,20.5655,20.6008,285200.0
2006-12-12 12:40:00,29.2,29.29,29.15,29.25,450400.0,20.6008,20.6643,20.5655,20.6361,450400.0
2006-12-12 12:50:00,29.25,29.28,29.14,29.19,300200.0,20.6361,20.6572,20.5585,20.5937,300200.0
2006-12-12 13:00:00,29.19,29.3,29.14,29.16,341000.0,20.5937,20.6714,20.5585,20.5726,341000.0
2006-12-12 13:10:00,29.17,29.19,29.13,29.17,97000.0,20.5796,20.5937,20.5514,20.5796,97000.0
2006-12-12 13:20:00,29.17,29.18,29.09,29.12,131400.0,20.5796,20.5867,20.5232,20.5444,131400.0
2006-12-12 13:30:00,29.12,29.33,29.1,29.28,304400.0,20.5444,20.6925,20.5302,20.6572,304400.0
2006-12-12 13:40:00,29.25,29.26,29.08,29.16,168000.0,20.6361,20.6431,20.5161,20.5726,168000.0
2006-12-12 13:50:00,29.16,29.18,29.1,29.18,135600.0,20.5726,20.5867,20.5302,20.5867,135600.0
2006-12-12 14:00:00,29.18,29.29,29.13,29.24,163000.0,20.5867,20.6643,20.5514,20.629,163000.0
2006-12-12 14:10:00,29.25,29.36,29.13,29.32,316400.0,20.6361,20.7137,20.5514,20.6855,316400.0
2006-12-12 14:20:00,29.32,29.54,29.31,29.54,382600.0,20.6855,20.8407,20.6784,20.8407,382600.0
2006-12-12 14:30:00,29.54,29.55,29.25,29.26,266000.0,20.8407,20.8477,20.6361,20.6431,266000.0
2006-12-12 14:40:00,29.26,29.42,29.25,29.31,249800.0,20.6431,20.756,20.6361,20.6784,249800.0
2006-12-12 14:50:00,29.31,29.83,29.31,29.5,508000.0,20.6784,21.0453,20.6784,20.8125,508000.0
2006-12-12 15:00:00,29.5,29.65,29.49,29.59,426600.0,20.8125,20.9183,20.8054,20.8759,426600.0
2006-12-12 15:10:00,29.6,29.7,29.59,29.7,433000.0,20.883,20.9536,20.8759,20.9536,433000.0
2006-12-12 15:20:00,29.7,29.72,29.62,29.67,259000.0,20.9536,20.9677,20.8971,20.9324,259000.0
2006-12-12 15:30:00,29.66,29.72,29.65,29.67,201000.0,20.9253,20.9677,20.9183,20.9324,201000.0
2006-12-12 15:40:00,29.68,29.68,29.56,29.68,316800.0,20.9394,20.9394,20.8548,20.9394,316800.0
2006-12-12 15:50:00,29.68,29.73,29.67,29.7,367200.0,20.9394,20.9747,20.9324,20.9536,367200.0
2006-12-13 09:30:00,29.92,29.93,29.42,29.44,714400.0,21.1088,21.1158,20.756,20.7701,714400.0
2006-12-13 09:40:00,29.44,29.44,29.22,29.3,477000.0,20.7701,20.7701,20.6149,20.6714,477000.0
2006-12-13 09:50:00,29.3,29.37,29.23,29.26,422800.0,20.6714,20.7207,20.622,20.6431,422800.0
2006-12-13 10:00:00,29.25,29.4,29.2,29.3,536400.0,20.6361,20.7419,20.6008,20.6714,536400.0
2006-12-13 10:10:00,29.3,29.3,29.13,29.14,345800.0,20.6714,20.6714,20.5514,20.5585,345800.0
2006-12-13 10:20:00,29.15,29.2,29.13,29.2,332400.0,20.5655,20.6008,20.5514,20.6008,332400.0
2006-12-13 10:30:00,29.19,29.28,29.13,29.25,575800.0,20.5937,20.6572,20.5514,20.6361,575800.0
2006-12-13 10:40:00,29.26,29.27,29.18,29.23,326400.0,20.6431,20.6502,20.5867,20.622,326400.0
2006-12-13 10:50:00,29.23,29.32,29.21,29.32,414600.0,20.622,20.6855,20.6079,20.6855,414600.0
2006-12-13 11:00:00,29.32,29.42,29.25,29.36,519200.0,20.6855,20.756,20.6361,20.7137,519200.0
2006-12-13 11:10:00,29.38,29.47,29.37,29.41,348800.0,20.7278,20.7913,20.7207,20.749,348800.0
2006-12-13 11:20:00,29.42,29.47,29.38,29.41,368400.0,20.756,20.7913,20.7278,20.749,368400.0
2006-12-13 11:30:00,29.4,29.43,29.29,29.32,207200.0,20.7419,20.7631,20.6643,20.6855,207200.0
2006-12-13 11:40:00,29.32,29.38,29.29,29.36,104200.0,20.6855,20.7278,20.6643,20.7137,104200.0
2006-12-13 11:50:00,29.36,29.5,29.36,29.5,208600.0,20.7137,20.8125,20.7137,20.8125,208600.0
2006-12-13 12:00:00,29.5,29.56,29.39,29.45,218600.0,20.8125,20.8548,20.7348,20.7772,218600.0
2006-12-13 12:10:00,29.45,29.46,29.38,29.42,122800.0,20.7772,20.7842,20.7278,20.756,122800.0
2006-12-13 12:20:00,29.42,29.45,29.41,29.43,148400.0,20.756,20.7772,20.749,20.7631,148400.0
2006-12-13 12:30:00,29.43,29.44,29.36,29.41,72400.0,20.7631,20.7701,20.7137,20.749,72400.0
2006-12-13 12:40:00,29.41,29.46,29.36,29.42,72200.0,20.749,20.7842,20.7137,20.756,72200.0
2006-12-13 12:50:00,29.43,29.45,29.41,29.44,69600.0,20.7631,20.7772,20.749,20.7701,69600.0
2006-12-13 13:00:00,29.43,29.45,29.42,29.42,66400.0,20.7631,20.7772,20.756,20.756,66400.0
2006-12-13 13:10:00,29.42,29.43,29.41,29.41,48200.0,20.756,20.7631,20.749,20.749,48200.0
2006-12-13 13:20:00,29.42,29.43,29.35,29.42,92000.0,20.756,20.7631,20.7066,20.756,92000.0
2006-12-13 13:30:00,29.41,29.43,29.3,29.31,82200.0,20.749,20.7631,20.6714,20.6784,82200.0
2006-12-13 13:40:00,29.32,29.34,29.25,29.34,144200.0,20.6855,20.6996,20.6361,20.6996,144200.0
2006-12-13 13:50:00,29.34,29.35,29.26,29.27,159800.0,20.6996,20.7066,20.6431,20.6502,159800.0
2006-12-13 14:00:00,29.27,29.33,29.27,29.33,149400.0,20.6502,20.6925,20.6502,20.6925,149400.0
2006-12-13 14:10:00,29.34,29.35,29.31,29.33,83600.0,20.6996,20.7066,20.6784,20.6925,83600.0
2006-12-13 14:20:00,29.33,29.33,29.3,29.31,63800.0,20.6925,20.6925,20.6714,20.6784,63800.0
2006-12-13 14:30:00,29.31,29.35,29.25,29.34,160400.0,20.6784,20.7066,20.6361,20.6996,160400.0
2006-12-13 14:40:00,29.34,29.39,29.31,29.39,118200.0,20.6996,20.7348,20.6784,20.7348,118200.0
2006-12-13 14:50:00,29.38,29.41,29.35,29.38,113800.0,20.7278,20.749,20.7066,20.7278,113800.0
2006-12-13 15:00:00,29.38,29.45,29.31,29.44,240600.0,20.7278,20.7772,20.6784,20.7701,240600.0
2006-12-13 15:10:00,29.44,29.45,29.38,29.39,193800.0,20.7701,20.7772,20.7278,20.7348,193800.0
2006-12-13 15:20:00,29.39,29.41,29.36,29.4,274200.0,20.7348,20.749,20.7137,20.7419,274200.0
2006-12-13 15:30:00,29.41,29.49,29.38,29.49,255200.0,20.749,20.8054,20.7278,20.8054,255200.0
2006-12-13 15:40:00,29.49,29.49,29.42,29.43,342800.0,20.8054,20.8054,20.756,20.7631,342800.0
2006-12-13 15:50:00,29.43,29.45,29.39,29.44,488400.0,20.7631,20.7772,20.7348,20.7701,488400.0
2006-12-14 09:30:00,29.5,29.59,29.43,29.59,354800.0,20.8125,20.8759,20.7631,20.8759,354800.0
2006-12-14 09:40:00,29.56,29.62,29.43,29.55,213800.0,20.8548,20.8971,20.7631,20.8477,213800.0
2006-12-14 09:50:00,29.56,29.61,29.48,29.48,231000.0,20.8548,20.8901,20.7983,20.7983,231000.0
2006-12-14 10:00:00,29.5,29.58,29.48,29.58,211600.0,20.8125,20.8689,20.7983,20.8689,211600.0
2006-12-14 10:10:00,29.6,29.66,29.5,29.6,181200.0,20.883,20.9253,20.8125,20.883,181200.0
2006-12-14 10:20:00,29.6,29.64,29.51,29.64,237000.0,20.883,20.9112,20.8195,20.9112,237000.0
2006-12-14 10:30:00,29.63,29.71,29.61,29.68,317800.0,20.9042,20.9606,20.8901,20.9394,317800.0
2006-12-14 10:40:00,29.68,29.75,29.6,29.74,177200.0,20.9394,20.9888,20.883,20.9818,177200.0
2006-12-14 10:50:00,29.73,29.78,29.71,29.75,218600.0,20.9747,21.01,20.9606,20.9888,218600.0
2006-12-14 11:00:00,29.74,29.76,29.68,29.72,329000.0,20.9818,20.9959,20.9394,20.9677,329000.0
2006-12-14 11:10:00,29.73,29.73,29.65,29.71,140200.0,20.9747,20.9747,20.9183,20.9606,140200.0
2006-12-14 11:20:00,29.7,29.74,29.67,29.68,109800.0,20.9536,20.9818,20.9324,20.9394,109800.0
2006-12-14 11:30:00,29.68,29.7,29.64,29.67,144200.0,20.9394,20.9536,20.9112,20.9324,144200.0
2006-12-14 11:40:00,29.66,29.75,29.64,29.73,146800.0,20.9253,20.9888,20.9112,20.9747,146800.0
2006-12-14 11:50:00,29.73,29.75,29.63,29.63,164600.0,20.9747,20.9888,20.9042,20.9042,164600.0
2006-12-14 12:00:00,29.65,29.7,29.61,29.65,137400.0,20.9183,20.9536,20.8901,20.9183,137400.0
2006-12-14 12:10:00,29.65,29.69,29.63,29.65,163800.0,20.9183,20.9465,20.9042,20.9183,163800.0
2006-12-14 12:20:00,29.65,29.67,29.61,29.65,104800.0,20.9183,20.9324,20.8901,20.9183,104800.0
2006-12-14 12:30:00,29.65,29.7,29.63,29.7,175600.0,20.9183,20.9536,20.9042,20.9536,175600.0
2006-12-14 12:40:00,29.71,29.77,29.69,29.74,148400.0,20.9606,21.0029,20.9465,20.9818,148400.0
2006-12-14 12:50:00,29.74,29.77,29.68,29.75,141200.0,20.9818,21.0029,20.9394,20.9888,141200.0
2006-12-14 13:00:00,29.75,29.81,29.73,29.8,77200.0,20.9888,21.0312,20.9747,21.0241,77200.0
2006-12-14 13:10:00,29.81,29.83,29.79,29.81,72400.0,21.0312,21.0453,21.017,21.0312,72400.0
2006-12-14 13:20:00,29.81,29.93,29.8,29.93,145400.0,21.0312,21.1158,21.0241,21.1158,145400.0
2006-12-14 13:30:00,29.93,29.98,29.87,29.87,158600.0,21.1158,21.1511,21.0735,21.0735,158600.0
2006-12-14 13:40:00,29.87,29.97,29.81,29.97,163600.0,21.0735,21.144,21.0312,21.144,163600.0
2006-12-14 13:50:00,29.96,30.0,29.91,29.98,204200.0,21.137,21.1652,21.1017,21.1511,204200.0
2006-12-14 14:00:00,29.99,30.0,29.9,29.92,199800.0,21.1582,21.1652,21.0947,21.1088,199800.0
2006-12-14 14:10:00,29.91,29.91,29.84,29.91,84200.0,21.1017,21.1017,21.0523,21.1017,84200.0
2006-12-14 14:20:00,29.91,29.93,29.9,29.92,102600.0,21.1017,21.1158,21.0947,21.1088,102600.0
2006-12-14 14:30:00,29.92,29.99,29.9,29.93,149600.0,21.1088,21.1582,21.0947,21.1158,149600.0
2006-12-14 14:40:00,29.93,29.95,29.91,29.93,97000.0,21.1158,21.1299,21.1017,21.1158,97000.0
2006-12-14 14:50:00,29.93,29.94,29.92,29.92,46200.0,21.1158,21.1229,21.1088,21.1088,46200.0
2006-12-14 15:00:00,29.93,29.93,29.81,29.89,221800.0,21.1158,21.1158,21.0312,21.0876,221800.0
2006-12-14 15:10:00,29.89,29.95,29.89,29.95,117400.0,21.0876,21.1299,21.0876,21.1299,117400.0
2006-12-14 15:20:00,29.95,30.0,29.93,29.98,168000.0,21.1299,21.1652,21.1158,21.1511,168000.0
2006-12-14 15:30:00,29.98,29.99,29.92,29.96,147400.0,21.1511,21.1582,21.1088,21.137,147400.0
2006-12-14 15:40:00,29.96,30.0,29.92,29.92,290000.0,21.137,21.1652,21.1088,21.1088,290000.0
2006-12-14 15:50:00,29.93,29.93,29.81,29.89,244800.0,21.1158,21.1158,21.0312,21.0876,244800.0
2006-12-15 09:30:00,29.88,30.15,29.88,30.07,829000.0,21.0805,21.271,21.0805,21.2146,829000.0
2006-12-15 09:40:00,30.04,30.23,30.04,30.17,605400.0,21.1934,21.3275,21.1934,21.2851,605400.0
2006-12-15 09:50:00,30.16,30.21,30.06,30.14,802600.0,21.2781,21.3134,21.2075,21.264,802600.0
2006-12-15 10:00:00,30.13,30.18,30.06,30.13,440400.0,21.2569,21.2922,21.2075,21.2569,440400.0
2006-12-15 10:10:00,30.13,30.16,30.09,30.09,381600.0,21.2569,21.2781,21.2287,21.2287,381600.0
2006-12-15 10:20:00,30.09,30.18,30.08,30.17,253000.0,21.2287,21.2922,21.2216,21.2851,253000.0
2006-12-15 10:30:00,30.16,30.23,30.14,30.17,387600.0,21.2781,21.3275,21.264,21.2851,387600.0
2006-12-15 10:40:00,30.18,30.23,30.11,30.14,392600.0,21.2922,21.3275,21.2428,21.264,392600.0
2006-12-15 10:50:00,30.14,30.14,29.98,29.99,158400.0,21.264,21.264,21.1511,21.1582,158400.0
2006-12-15 11:00:00,29.99,30.0,29.92,29.93,221000.0,21.1582,21.1652,21.1088,21.1158,221000.0
2006-12-15 11:10:00,29.92,30.15,29.88,29.95,682200.0,21.1088,21.271,21.0805,21.1299,682200.0
2006-12-15 11:20:00,29.94,29.97,29.79,29.89,262000.0,21.1229,21.144,21.017,21.0876,262000.0
2006-12-15 11:30:00,29.88,29.95,29.86,29.91,152000.0,21.0805,21.1299,21.0664,21.1017,152000.0
2006-12-15 11:40:00,29.91,29.93,29.84,29.88,296400.0,21.1017,21.1158,21.0523,21.0805,296400.0
2006-12-15 11:50:00,29.88,29.89,29.83,29.87,74600.0,21.0805,21.0876,21.0453,21.0735,74600.0
2006-12-15 12:00:00,29.88,29.88,29.74,29.79,92400.0,21.0805,21.0805,20.9818,21.017,92400.0
2006-12-15 12:10:00,29.8,29.8,29.68,29.75,154800.0,21.0241,21.0241,20.9394,20.9888,154800.0
2006-12-15 12:20:00,29.75,29.75,29.68,29.72,183000.0,20.9888,20.9888,20.9394,20.9677,183000.0
2006-12-15 12:30:00,29.7,29.77,29.68,29.7,92600.0,20.9536,21.0029,20.9394,20.9536,92600.0
2006-12-15 12:40:00,29.69,29.71,29.58,29.66,159200.0,20.9465,20.9606,20.8689,20.9253,159200.0
2006-12-15 12:50:00,29.65,30.05,29.63,29.88,746400.0,20.9183,21.2005,20.9042,21.0805,746400.0
2006-12-15 13:00:00,29.88,29.9,29.73,29.76,175800.0,21.0805,21.0947,20.9747,20.9959,175800.0
2006-12-15 13:10:00,29.75,29.82,29.75,29.81,156400.0,20.9888,21.0382,20.9888,21.0312,156400.0
2006-12-15 13:20:00,29.81,29.81,29.64,29.64,259800.0,21.0312,21.0312,20.9112,20.9112,259800.0
2006-12-15 13:30:00,29.64,29.69,29.63,29.65,178600.0,20.9112,20.9465,20.9042,20.9183,178600.0
2006-12-15 13:40:00,29.66,29.68,29.53,29.58,808800.0,20.9253,20.9394,20.8336,20.8689,808800.0
2006-12-15 13:50:00,29.58,29.62,29.5,29.55,581800.0,20.8689,20.8971,20.8125,20.8477,581800.0
2006-12-15 14:00:00,29.57,29.58,29.53,29.56,145800.0,20.8618,20.8689,20.8336,20.8548,145800.0
2006-12-15 14:10:00,29.56,29.57,29.53,29.57,93800.0,20.8548,20.8618,20.8336,20.8618,93800.0
2006-12-15 14:20:00,29.57,29.67,29.57,29.61,124000.0,20.8618,20.9324,20.8618,20.8901,124000.0
2006-12-15 14:30:00,29.61,29.64,29.59,29.63,171000.0,20.8901,20.9112,20.8759,20.9042,171000.0
2006-12-15 14:40:00,29.63,29.77,29.63,29.75,139200.0,20.9042,21.0029,20.9042,20.9888,139200.0
2006-12-15 14:50:00,29.75,29.92,29.67,29.88,243800.0,20.9888,21.1088,20.9324,21.0805,243800.0
2006-12-15 15:00:00,29.89,29.91,29.88,29.89,197200.0,21.0876,21.1017,21.0805,21.0876,197200.0
2006-12-15 15:10:00,29.9,30.0,29.9,29.99,162600.0,21.0947,21.1652,21.0947,21.1582,162600.0
2006-12-15 15:20:00,30.0,30.02,29.95,29.99,243800.0,21.1652,21.1793,21.1299,21.1582,243800.0
2006-12-15 15:30:00,29.99,30.07,29.96,29.99,272200.0,21.1582,21.2146,21.137,21.1582,272200.0
2006-12-15 15:40:00,29.99,30.01,29.94,29.95,526200.0,21.1582,21.1723,21.1229,21.1299,526200.0
2006-12-15 15:50:00,29.95,30.05,29.95,29.99,626600.0,21.1299,21.2005,21.1299,21.1582,626600.0
2006-12-18 09:30:00,29.84,29.92,29.56,29.61,508000.0,21.0523,21.1088,20.8548,20.8901,508000.0
2006-12-18 09:40:00,29.61,29.75,29.58,29.63,257600.0,20.8901,20.9888,20.8689,20.9042,257600.0
2006-12-18 09:50:00,29.63,29.71,29.5,29.52,260400.0,20.9042,20.9606,20.8125,20.8266,260400.0
2006-12-18 10:00:00,29.53,29.6,29.5,29.52,313800.0,20.8336,20.883,20.8125,20.8266,313800.0
2006-12-18 10:10:00,29.53,29.73,29.53,29.68,187200.0,20.8336,20.9747,20.8336,20.9394,187200.0
2006-12-18 10:20:00,29.68,29.7,29.53,29.58,156400.0,20.9394,20.9536,20.8336,20.8689,156400.0
2006-12-18 10:30:00,29.58,29.69,29.52,29.68,157200.0,20.8689,20.9465,20.8266,20.9394,157200.0
2006-12-18 10:40:00,29.67,29.68,29.54,29.54,258200.0,20.9324,20.9394,20.8407,20.8407,258200.0
2006-12-18 10:50:00,29.54,29.54,29.42,29.5,184600.0,20.8407,20.8407,20.756,20.8125,184600.0
2006-12-18 11:00:00,29.5,29.51,29.43,29.43,170400.0,20.8125,20.8195,20.7631,20.7631,170400.0
2006-12-18 11:10:00,29.43,29.47,29.43,29.46,94000.0,20.7631,20.7913,20.7631,20.7842,94000.0
2006-12-18 11:20:00,29.46,29.47,29.43,29.45,112400.0,20.7842,20.7913,20.7631,20.7772,112400.0
2006-12-18 11:30:00,29.46,29.51,29.44,29.45,187400.0,20.7842,20.8195,20.7701,20.7772,187400.0
2006-12-18 11:40:00,29.45,29.51,29.43,29.5,169200.0,20.7772,20.8195,20.7631,20.8125,169200.0
2006-12-18 11:50:00,29.5,29.5,29.43,29.48,160600.0,20.8125,20.8125,20.7631,20.7983,160600.0
2006-12-18 12:00:00,29.48,29.5,29.38,29.39,202600.0,20.7983,20.8125,20.7278,20.7348,202600.0
2006-12-18 12:10:00,29.38,29.5,29.38,29.46,193200.0,20.7278,20.8125,20.7278,20.7842,193200.0
2006-12-18 12:20:00,29.47,29.52,29.43,29.5,109200.0,20.7913,20.8266,20.7631,20.8125,109200.0
2006-12-18 12:30:00,29.51,29.52,29.48,29.5,97200.0,20.8195,20.8266,20.7983,20.8125,97200.0
2006-12-18 12:40:00,29.5,29.5,29.48,29.5,153200.0,20.8125,20.8125,20.7983,20.8125,153200.0
2006-12-18 12:50:00,29.49,29.63,29.49,29.51,140800.0,20.8054,20.9042,20.8054,20.8195,140800.0
2006-12-18 13:00:00,29.5,29.56,29.46,29.52,126800.0,20.8125,20.8548,20.7842,20.8266,126800.0
2006-12-18 13:10:00,29.53,29.54,29.46,29.5,69800.0,20.8336,20.8407,20.7842,20.8125,69800.0
2006-12-18 13:20:00,29.51,29.56,29.45,29.54,134400.0,20.8195,20.8548,20.7772,20.8407,134400.0
2006-12-18 13:30:00,29.53,29.54,29.47,29.5,151000.0,20.8336,20.8407,20.7913,20.8125,151000.0
2006-12-18 13:40:00,29.5,29.58,29.5,29.56,142000.0,20.8125,20.8689,20.8125,20.8548,142000.0
2006-12-18 13:50:00,29.56,29.61,29.55,29.61,174400.0,20.8548,20.8901,20.8477,20.8901,174400.0
2006-12-18 14:00:00,29.61,29.72,29.6,29.63,218200.0,20.8901,20.9677,20.883,20.9042,218200.0
2006-12-18 14:10:00,29.63,29.65,29.55,29.56,117200.0,20.9042,20.9183,20.8477,20.8548,117200.0
2006-12-18 14:20:00,29.56,29.57,29.44,29.47,202800.0,20.8548,20.8618,20.7701,20.7913,202800.0
2006-12-18 14:30:00,29.47,29.52,29.43,29.52,213000.0,20.7913,20.8266,20.7631,20.8266,213000.0
2006-12-18 14:40:00,29.52,29.54,29.49,29.53,176400.0,20.8266,20.8407,20.8054,20.8336,176400.0
2006-12-18 14:50:00,29.53,29.58,29.5,29.54,253600.0,20.8336,20.8689,20.8125,20.8407,253600.0
2006-12-18 15:00:00,29.54,29.56,29.5,29.52,181200.0,20.8407,20.8548,20.8125,20.8266,181200.0
2006-12-18 15:10:00,29.52,29.57,29.49,29.52,291200.0,20.8266,20.8618,20.8054,20.8266,291200.0
2006-12-18 15:20:00,29.53,29.63,29.5,29.54,197400.0,20.8336,20.9042,20.8125,20.8407,197400.0
2006-12-18 15:30:00,29.54,29.56,29.46,29.56,450800.0,20.8407,20.8548,20.7842,20.8548,450800.0
2006-12-18 15:40:00,29.57,29.6,29.48,29.53,378800.0,20.8618,20.883,20.7983,20.8336,378800.0
2006-12-18 15:50:00,29.53,29.55,29.35,29.36,414600.0,20.8336,20.8477,20.7066,20.7137,414600.0
2006-12-19 09:30:00,29.36,29.57,29.18,29.46,312200.0,20.7137,20.8618,20.5867,20.7842,312200.0
2006-12-19 09:40:00,29.45,29.58,29.43,29.48,169200.0,20.7772,20.8689,20.7631,20.7983,169200.0
2006-12-19 09:50:00,29.48,29.54,29.4,29.5,196400.0,20.7983,20.8407,20.7419,20.8125,196400.0
2006-12-19 10:00:00,29.49,29.55,29.4,29.43,185800.0,20.8054,20.8477,20.7419,20.7631,185800.0
2006-12-19 10:10:00,29.43,29.49,29.42,29.48,155600.0,20.7631,20.8054,20.756,20.7983,155600.0
2006-12-19 10:20:00,29.48,29.5,29.42,29.47,145200.0,20.7983,20.8125,20.756,20.7913,145200.0
2006-12-19 10:30:00,29.47,29.55,29.4,29.53,179600.0,20.7913,20.8477,20.7419,20.8336,179600.0
2006-12-19 10:40:00,29.53,29.53,29.37,29.37,139800.0,20.8336,20.8336,20.7207,20.7207,139800.0
2006-12-19 10:50:00,29.36,29.43,29.31,29.43,188000.0,20.7137,20.7631,20.6784,20.7631,188000.0
2006-12-19 11:00:00,29.43,29.51,29.38,29.4,137800.0,20.7631,20.8195,20.7278,20.7419,137800.0
2006-12-19 11:10:00,29.39,29.48,29.29,29.31,146600.0,20.7348,20.7983,20.6643,20.6784,146600.0
2006-12-19 11:20:00,29.31,29.5,29.31,29.5,182600.0,20.6784,20.8125,20.6784,20.8125,182600.0
2006-12-19 11:30:00,29.5,29.52,29.37,29.4,164800.0,20.8125,20.8266,20.7207,20.7419,164800.0
2006-12-19 11:40:00,29.4,29.48,29.39,29.46,103200.0,20.7419,20.7983,20.7348,20.7842,103200.0
2006-12-19 11:50:00,29.46,29.48,29.4,29.48,76200.0,20.7842,20.7983,20.7419,20.7983,76200.0
2006-12-19 12:00:00,29.48,29.53,29.46,29.5,112600.0,20.7983,20.8336,20.7842,20.8125,112600.0
2006-12-19 12:10:00,29.5,29.6,29.5,29.58,169600.0,20.8125,20.883,20.8125,20.8689,169600.0
2006-12-19 12:20:00,29.57,29.67,29.57,29.57,205000.0,20.8618,20.9324,20.8618,20.8618,205000.0
2006-12-19 12:30:00,29.56,29.58,29.53,29.54,141000.0,20.8548,20.8689,20.8336,20.8407,141000.0
2006-12-19 12:40:00,29.54,29.61,29.54,29.57,105200.0,20.8407,20.8901,20.8407,20.8618,105200.0
2006-12-19 12:50:00,29.58,29.63,29.57,29.58,99800.0,20.8689,20.9042,20.8618,20.8689,99800.0
2006-12-19 13:00:00,29.58,29.6,29.56,29.58,121400.0,20.8689,20.883,20.8548,20.8689,121400.0
2006-12-19 13:10:00,29.58,29.6,29.55,29.55,133600.0,20.8689,20.883,20.8477,20.8477,133600.0
2006-12-19 13:20:00,29.55,29.57,29.52,29.57,127000.0,20.8477,20.8618,20.8266,20.8618,127000.0
2006-12-19 13:30:00,29.58,29.61,29.57,29.61,177400.0,20.8689,20.8901,20.8618,20.8901,177400.0
2006-12-19 13:40:00,29.61,29.75,29.61,29.71,181600.0,20.8901,20.9888,20.8901,20.9606,181600.0
2006-12-19 13:50:00,29.7,29.71,29.66,29.7,122600.0,20.9536,20.9606,20.9253,20.9536,122600.0
2006-12-19 14:00:00,29.68,29.79,29.68,29.77,161000.0,20.9394,21.017,20.9394,21.0029,161000.0
2006-12-19 14:10:00,29.76,29.81,29.71,29.79,128200.0,20.9959,21.0312,20.9606,21.017,128200.0
2006-12-19 14:20:00,29.78,29.81,29.7,29.72,94400.0,21.01,21.0312,20.9536,20.9677,94400.0
2006-12-19 14:30:00,29.72,29.8,29.7,29.8,199600.0,20.9677,21.0241,20.9536,21.0241,199600.0
2006-12-19 14:40:00,29.78,29.89,29.78,29.82,107400.0,21.01,21.0876,21.01,21.0382,107400.0
2006-12-19 14:50:00,29.82,29.89,29.82,29.85,119600.0,21.0382,21.0876,21.0382,21.0594,119600.0
2006-12-19 15:00:00,29.84,29.99,29.84,29.97,234800.0,21.0523,21.1582,21.0523,21.144,234800.0
2006-12-19 15:10:00,29.96,30.55,29.92,30.06,405800.0,21.137,21.5532,21.1088,21.2075,405800.0
2006-12-19 15:20:00,30.07,30.08,29.97,30.0,321200.0,21.2146,21.2216,21.144,21.1652,321200.0
2006-12-19 15:30:00,29.99,30.0,29.85,29.89,185400.0,21.1582,21.1652,21.0594,21.0876,185400.0
2006-12-19 15:40:00,29.89,30.0,29.83,29.99,267000.0,21.0876,21.1652,21.0453,21.1582,267000.0
2006-12-19 15:50:00,29.99,30.05,29.99,30.02,378800.0,21.1582,21.2005,21.1582,21.1793,378800.0
2006-12-20 09:30:00,29.85,29.85,29.58,29.61,487800.0,21.0594,21.0594,20.8689,20.8901,487800.0
2006-12-20 09:40:00,29.6,29.89,29.6,29.71,207400.0,20.883,21.0876,20.883,20.9606,207400.0
2006-12-20 09:50:00,29.74,29.83,29.7,29.78,216200.0,20.9818,21.0453,20.9536,21.01,216200.0
2006-12-20 10:00:00,29.77,29.82,29.71,29.79,164200.0,21.0029,21.0382,20.9606,21.017,164200.0
2006-12-20 10:10:00,29.78,29.92,29.78,29.81,170400.0,21.01,21.1088,21.01,21.0312,170400.0
2006-12-20 10:20:00,29.8,29.89,29.63,29.65,136200.0,21.0241,21.0876,20.9042,20.9183,136200.0
2006-12-20 10:30:00,29.65,29.75,29.64,29.74,193800.0,20.9183,20.9888,20.9112,20.9818,193800.0
2006-12-20 10:40:00,29.74,29.85,29.71,29.83,99400.0,20.9818,21.0594,20.9606,21.0453,99400.0
2006-12-20 10:50:00,29.82,29.84,29.65,29.71,143400.0,21.0382,21.0523,20.9183,20.9606,143400.0
2006-12-20 11:00:00,29.71,29.82,29.69,29.71,120800.0,20.9606,21.0382,20.9465,20.9606,120800.0
2006-12-20 11:10:00,29.71,29.76,29.68,29.68,139600.0,20.9606,20.9959,20.9394,20.9394,139600.0
2006-12-20 11:20:00,29.68,29.7,29.63,29.63,266800.0,20.9394,20.9536,20.9042,20.9042,266800.0
2006-12-20 11:30:00,29.64,29.65,29.5,29.57,186600.0,20.9112,20.9183,20.8125,20.8618,186600.0
2006-12-20 11:40:00,29.57,29.58,29.41,29.5,183800.0,20.8618,20.8689,20.749,20.8125,183800.0
2006-12-20 11:50:00,29.49,29.5,29.45,29.46,103200.0,20.8054,20.8125,20.7772,20.7842,103200.0
2006-12-20 12:00:00,29.46,29.54,29.46,29.53,96400.0,20.7842,20.8407,20.7842,20.8336,96400.0
2006-12-20 12:10:00,29.53,29.54,29.42,29.43,132200.0,20.8336,20.8407,20.756,20.7631,132200.0
2006-12-20 12:20:00,29.43,29.46,29.37,29.39,122400.0,20.7631,20.7842,20.7207,20.7348,122400.0
2006-12-20 12:30:00,29.38,29.39,29.27,29.29,164400.0,20.7278,20.7348,20.6502,20.6643,164400.0
2006-12-20 12:40:00,29.29,29.34,29.28,29.31,105000.0,20.6643,20.6996,20.6572,20.6784,105000.0
2006-12-20 12:50:00,29.31,29.32,29.28,29.32,82000.0,20.6784,20.6855,20.6572,20.6855,82000.0
2006-12-20 13:00:00,29.31,29.32,29.24,29.25,103000.0,20.6784,20.6855,20.629,20.6361,103000.0
2006-12-20 13:10:00,29.25,29.27,29.21,29.23,124400.0,20.6361,20.6502,20.6079,20.622,124400.0
2006-12-20 13:20:00,29.23,29.23,29.18,29.22,93000.0,20.622,20.622,20.5867,20.6149,93000.0
2006-12-20 13:30:00,29.22,29.22,29.08,29.11,242200.0,20.6149,20.6149,20.5161,20.5373,242200.0
2006-12-20 13:40:00,29.1,29.13,29.07,29.13,141600.0,20.5302,20.5514,20.5091,20.5514,141600.0
2006-12-20 13:50:00,29.13,29.23,29.12,29.19,98200.0,20.5514,20.622,20.5444,20.5937,98200.0
2006-12-20 14:00:00,29.18,29.28,29.18,29.26,152600.0,20.5867,20.6572,20.5867,20.6431,152600.0
2006-12-20 14:10:00,29.27,29.29,29.22,29.29,147000.0,20.6502,20.6643,20.6149,20.6643,147000.0
2006-12-20 14:20:00,29.29,29.38,29.25,29.25,157400.0,20.6643,20.7278,20.6361,20.6361,157400.0
2006-12-20 14:30:00,29.25,29.35,29.25,29.28,128200.0,20.6361,20.7066,20.6361,20.6572,128200.0
2006-12-20 14:40:00,29.28,29.33,29.18,29.22,169600.0,20.6572,20.6925,20.5867,20.6149,169600.0
2006-12-20 14:50:00,29.22,29.24,29.18,29.22,139200.0,20.6149,20.629,20.5867,20.6149,139200.0
2006-12-20 15:00:00,29.21,29.25,29.08,29.09,120400.0,20.6079,20.6361,20.5161,20.5232,120400.0
2006-12-20 15:10:00,29.09,29.15,29.01,29.12,234800.0,20.5232,20.5655,20.4668,20.5444,234800.0
2006-12-20 15:20:00,29.11,29.11,29.02,29.05,422600.0,20.5373,20.5373,20.4738,20.495,422600.0
2006-12-20 15:30:00,29.05,29.07,29.02,29.06,225400.0,20.495,20.5091,20.4738,20.502,225400.0
2006-12-20 15:40:00,29.06,29.11,29.02,29.03,393600.0,20.502,20.5373,20.4738,20.4809,393600.0
2006-12-20 15:50:00,29.04,29.19,29.0,29.11,987600.0,20.4879,20.5937,20.4597,20.5373,987600.0
2006-12-21 09:30:00,28.99,29.0,28.65,28.65,926400.0,20.4526,20.4597,20.2128,20.2128,926400.0
2006-12-21 09:40:00,28.67,28.75,28.45,28.47,668000.0,20.2269,20.2833,20.0717,20.0858,668000.0
2006-12-21 09:50:00,28.47,28.79,28.03,28.05,1162800.0,20.0858,20.3115,19.7754,19.7895,1162800.0
2006-12-21 10:00:00,28.05,28.14,27.8,27.81,1298000.0,19.7895,19.853,19.6131,19.6201,1298000.0
2006-12-21 10:10:00,27.83,28.0,27.83,27.9,631800.0,19.6343,19.7542,19.6343,19.6836,631800.0
2006-12-21 10:20:00,27.89,28.09,27.8,28.05,823400.0,19.6766,19.8177,19.6131,19.7895,823400.0
2006-12-21 10:30:00,28.05,28.08,27.85,28.05,497000.0,19.7895,19.8106,19.6484,19.7895,497000.0
2006-12-21 10:40:00,28.05,28.06,27.7,27.85,599400.0,19.7895,19.7965,19.5425,19.6484,599400.0
2006-12-21 10:50:00,27.84,27.84,27.62,27.68,612200.0,19.6413,19.6413,19.4861,19.5284,612200.0
2006-12-21 11:00:00,27.68,27.78,27.65,27.68,501200.0,19.5284,19.599,19.5073,19.5284,501200.0
2006-12-21 11:10:00,27.68,27.74,27.61,27.7,407600.0,19.5284,19.5708,19.479,19.5425,407600.0
2006-12-21 11:20:00,27.7,27.83,27.68,27.75,604400.0,19.5425,19.6343,19.5284,19.5778,604400.0
2006-12-21 11:30:00,27.75,27.78,27.64,27.75,528000.0,19.5778,19.599,19.5002,19.5778,528000.0
2006-12-21 11:40:00,27.76,27.79,27.67,27.68,443400.0,19.5849,19.606,19.5214,19.5284,443400.0
2006-12-21 11:50:00,27.68,27.75,27.65,27.68,157600.0,19.5284,19.5778,19.5073,19.5284,157600.0
2006-12-21 12:00:00,27.69,27.7,27.55,27.64,424600.0,19.5355,19.5425,19.4367,19.5002,424600.0
2006-12-21 12:10:00,27.64,27.68,27.5,27.5,352200.0,19.5002,19.5284,19.4014,19.4014,352200.0
2006-12-21 12:20:00,27.5,27.52,27.34,27.4,798200.0,19.4014,19.4155,19.2886,19.3309,798200.0
2006-12-21 12:30:00,27.4,27.41,27.25,27.27,575800.0,19.3309,19.3379,19.2251,19.2392,575800.0
2006-12-21 12:40:00,27.26,27.47,27.25,27.45,382800.0,19.2321,19.3803,19.2251,19.3662,382800.0
2006-12-21 12:50:00,27.45,27.53,27.38,27.46,480800.0,19.3662,19.4226,19.3168,19.3732,480800.0
2006-12-21 13:00:00,27.46,28.81,27.37,27.45,389000.0,19.3732,20.3257,19.3097,19.3662,389000.0
2006-12-21 13:10:00,27.45,27.46,27.3,27.35,238000.0,19.3662,19.3732,19.2603,19.2956,238000.0
2006-12-21 13:20:00,27.35,27.41,27.26,27.38,279200.0,19.2956,19.3379,19.2321,19.3168,279200.0
2006-12-21 13:30:00,27.38,27.44,27.3,27.34,194200.0,19.3168,19.3591,19.2603,19.2886,194200.0
2006-12-21 13:40:00,27.34,27.42,27.31,27.31,200200.0,19.2886,19.345,19.2674,19.2674,200200.0
2006-12-21 13:50:00,27.33,27.42,27.3,27.4,264600.0,19.2815,19.345,19.2603,19.3309,264600.0
2006-12-21 14:00:00,27.4,27.43,27.37,27.4,184200.0,19.3309,19.3521,19.3097,19.3309,184200.0
2006-12-21 14:10:00,27.4,27.55,27.4,27.54,238600.0,19.3309,19.4367,19.3309,19.4297,238600.0
2006-12-21 14:20:00,27.55,27.6,27.48,27.5,320600.0,19.4367,19.472,19.3873,19.4014,320600.0
2006-12-21 14:30:00,27.48,27.5,27.41,27.49,211400.0,19.3873,19.4014,19.3379,19.3944,211400.0
2006-12-21 14:40:00,27.49,27.52,27.38,27.41,347400.0,19.3944,19.4155,19.3168,19.3379,347400.0
2006-12-21 14:50:00,27.41,27.45,27.33,27.38,188200.0,19.3379,19.3662,19.2815,19.3168,188200.0
2006-12-21 15:00:00,27.38,27.4,27.15,27.16,339400.0,19.3168,19.3309,19.1545,19.1616,339400.0
2006-12-21 15:10:00,27.16,27.3,27.09,27.18,520600.0,19.1616,19.2603,19.1122,19.1757,520600.0
2006-12-21 15:20:00,27.17,27.22,27.13,27.18,392400.0,19.1686,19.2039,19.1404,19.1757,392400.0
2006-12-21 15:30:00,27.18,27.29,27.14,27.28,519000.0,19.1757,19.2533,19.1475,19.2462,519000.0
2006-12-21 15:40:00,27.28,27.28,27.18,27.2,472400.0,19.2462,19.2462,19.1757,19.1898,472400.0
2006-12-21 15:50:00,27.2,28.44,27.18,27.43,984200.0,19.1898,20.0646,19.1757,19.3521,984200.0
2006-12-22 09:30:00,27.43,27.63,27.37,27.45,333400.0,19.3521,19.4932,19.3097,19.3662,333400.0
2006-12-22 09:40:00,27.46,27.48,27.27,27.31,332000.0,19.3732,19.3873,19.2392,19.2674,332000.0
2006-12-22 09:50:00,27.31,27.38,27.03,27.11,391000.0,19.2674,19.3168,19.0699,19.1263,391000.0
2006-12-22 10:00:00,27.11,27.13,26.7,26.95,839200.0,19.1263,19.1404,18.837,19.0134,839200.0
2006-12-22 10:10:00,26.95,27.0,26.78,26.78,491800.0,19.0134,19.0487,18.8935,18.8935,491800.0
2006-12-22 10:20:00,26.78,26.92,26.78,26.88,222800.0,18.8935,18.9922,18.8935,18.964,222800.0
2006-12-22 10:30:00,26.87,26.9,26.77,26.85,311400.0,18.957,18.9781,18.8864,18.9429,311400.0
2006-12-22 10:40:00,26.86,27.0,26.86,26.96,539800.0,18.9499,19.0487,18.9499,19.0205,539800.0
2006-12-22 10:50:00,26.96,26.97,26.9,26.96,247400.0,19.0205,19.0275,18.9781,19.0205,247400.0
2006-12-22 11:00:00,26.97,27.0,26.88,26.91,289400.0,19.0275,19.0487,18.964,18.9852,289400.0
2006-12-22 11:10:00,26.91,26.95,26.81,26.83,266200.0,18.9852,19.0134,18.9146,18.9287,266200.0
2006-12-22 11:20:00,26.83,26.93,26.83,26.92,166800.0,18.9287,18.9993,18.9287,18.9922,166800.0
2006-12-22 11:30:00,26.92,27.0,26.91,26.99,204400.0,18.9922,19.0487,18.9852,19.0416,204400.0
2006-12-22 11:40:00,27.0,27.0,26.93,27.0,104400.0,19.0487,19.0487,18.9993,19.0487,104400.0
2006-12-22 11:50:00,26.99,27.03,26.95,26.96,77400.0,19.0416,19.0699,19.0134,19.0205,77400.0
2006-12-22 12:00:00,26.96,26.97,26.9,26.9,107000.0,19.0205,19.0275,18.9781,18.9781,107000.0
2006-12-22 12:10:00,26.91,26.95,26.84,26.89,139800.0,18.9852,19.0134,18.9358,18.9711,139800.0
2006-12-22 12:20:00,26.89,26.92,26.84,26.89,103400.0,18.9711,18.9922,18.9358,18.9711,103400.0
2006-12-22 12:30:00,26.88,26.93,26.84,26.89,144800.0,18.964,18.9993,18.9358,18.9711,144800.0
2006-12-22 12:40:00,26.9,26.93,26.86,26.9,93200.0,18.9781,18.9993,18.9499,18.9781,93200.0
2006-12-22 12:50:00,26.9,26.92,26.86,26.91,81800.0,18.9781,18.9922,18.9499,18.9852,81800.0
2006-12-22 13:00:00,26.9,26.92,26.86,26.89,70000.0,18.9781,18.9922,18.9499,18.9711,70000.0
2006-12-22 13:10:00,26.88,26.91,26.84,26.86,177000.0,18.964,18.9852,18.9358,18.9499,177000.0
2006-12-22 13:20:00,26.87,26.88,26.84,26.86,104000.0,18.957,18.964,18.9358,18.9499,104000.0
2006-12-22 13:30:00,26.86,26.88,26.75,26.86,190600.0,18.9499,18.964,18.8723,18.9499,190600.0
2006-12-22 13:40:00,26.87,26.93,26.83,26.93,132600.0,18.957,18.9993,18.9287,18.9993,132600.0
2006-12-22 13:50:00,26.93,26.94,26.89,26.94,166200.0,18.9993,19.0064,18.9711,19.0064,166200.0
2006-12-22 14:00:00,26.93,27.01,26.91,26.93,200800.0,18.9993,19.0557,18.9852,18.9993,200800.0
2006-12-22 14:10:00,26.93,26.99,26.92,26.95,100800.0,18.9993,19.0416,18.9922,19.0134,100800.0
2006-12-22 14:20:00,26.95,26.99,26.9,26.93,127800.0,19.0134,19.0416,18.9781,18.9993,127800.0
2006-12-22 14:30:00,26.92,26.94,26.88,26.94,157400.0,18.9922,19.0064,18.964,19.0064,157400.0
2006-12-22 14:40:00,26.93,26.94,26.88,26.88,167400.0,18.9993,19.0064,18.964,18.964,167400.0
2006-12-22 14:50:00,26.89,26.92,26.86,26.87,188600.0,18.9711,18.9922,18.9499,18.957,188600.0
2006-12-22 15:00:00,26.87,26.91,26.84,26.9,189000.0,18.957,18.9852,18.9358,18.9781,189000.0
2006-12-22 15:10:00,26.91,26.91,26.84,26.86,148600.0,18.9852,18.9852,18.9358,18.9499,148600.0
2006-12-22 15:20:00,26.86,26.89,26.76,26.78,214600.0,18.9499,18.9711,18.8794,18.8935,214600.0
2006-12-22 15:30:00,26.79,26.84,26.73,26.75,292400.0,18.9005,18.9358,18.8582,18.8723,292400.0
2006-12-22 15:40:00,26.75,26.95,26.75,26.95,292800.0,18.8723,19.0134,18.8723,19.0134,292800.0
2006-12-22 15:50:00,26.96,27.01,26.83,26.85,375000.0,19.0205,19.0557,18.9287,18.9429,375000.0
2006-12-26 09:30:00,27.28,27.28,26.94,27.05,227800.0,19.2462,19.2462,19.0064,19.084,227800.0
2006-12-26 09:40:00,27.08,27.13,27.02,27.1,109400.0,19.1051,19.1404,19.0628,19.1192,109400.0
2006-12-26 09:50:00,27.09,27.18,27.0,27.09,184000.0,19.1122,19.1757,19.0487,19.1122,184000.0
2006-12-26 10:00:00,27.08,27.2,27.08,27.11,140400.0,19.1051,19.1898,19.1051,19.1263,140400.0
2006-12-26 10:10:00,27.12,27.18,27.05,27.14,108400.0,19.1333,19.1757,19.084,19.1475,108400.0
2006-12-26 10:20:00,27.14,27.23,27.06,27.15,230400.0,19.1475,19.211,19.091,19.1545,230400.0
2006-12-26 10:30:00,27.14,27.21,27.13,27.15,170800.0,19.1475,19.1968,19.1404,19.1545,170800.0
2006-12-26 10:40:00,27.15,27.28,27.15,27.25,279800.0,19.1545,19.2462,19.1545,19.2251,279800.0
2006-12-26 10:50:00,27.28,27.3,27.23,27.3,183800.0,19.2462,19.2603,19.211,19.2603,183800.0
2006-12-26 11:00:00,27.31,27.35,27.29,27.32,264200.0,19.2674,19.2956,19.2533,19.2744,264200.0
2006-12-26 11:10:00,27.32,27.34,27.29,27.32,144400.0,19.2744,19.2886,19.2533,19.2744,144400.0
2006-12-26 11:20:00,27.32,27.42,27.32,27.41,206200.0,19.2744,19.345,19.2744,19.3379,206200.0
2006-12-26 11:30:00,27.41,27.45,27.25,27.29,203400.0,19.3379,19.3662,19.2251,19.2533,203400.0
2006-12-26 11:40:00,27.27,27.3,27.23,27.27,81200.0,19.2392,19.2603,19.211,19.2392,81200.0
2006-12-26 11:50:00,27.26,27.28,27.18,27.27,110200.0,19.2321,19.2462,19.1757,19.2392,110200.0
2006-12-26 12:00:00,27.27,27.43,27.27,27.37,102200.0,19.2392,19.3521,19.2392,19.3097,102200.0
2006-12-26 12:10:00,27.37,27.43,27.33,27.35,106600.0,19.3097,19.3521,19.2815,19.2956,106600.0
2006-12-26 12:20:00,27.35,27.38,27.33,27.36,93400.0,19.2956,19.3168,19.2815,19.3027,93400.0
2006-12-26 12:30:00,27.37,27.4,27.37,27.39,80200.0,19.3097,19.3309,19.3097,19.3238,80200.0
2006-12-26 12:40:00,27.39,27.39,27.34,27.34,50000.0,19.3238,19.3238,19.2886,19.2886,50000.0
2006-12-26 12:50:00,27.34,27.35,27.25,27.26,165000.0,19.2886,19.2956,19.2251,19.2321,165000.0
2006-12-26 13:00:00,27.25,27.26,27.2,27.25,104200.0,19.2251,19.2321,19.1898,19.2251,104200.0
2006-12-26 13:10:00,27.25,27.29,27.2,27.27,101400.0,19.2251,19.2533,19.1898,19.2392,101400.0
2006-12-26 13:20:00,27.27,27.36,27.26,27.33,87400.0,19.2392,19.3027,19.2321,19.2815,87400.0
2006-12-26 13:30:00,27.34,27.34,27.25,27.27,57600.0,19.2886,19.2886,19.2251,19.2392,57600.0
2006-12-26 13:40:00,27.25,27.39,27.25,27.35,87000.0,19.2251,19.3238,19.2251,19.2956,87000.0
2006-12-26 13:50:00,27.36,27.36,27.29,27.3,87000.0,19.3027,19.3027,19.2533,19.2603,87000.0
2006-12-26 14:00:00,27.3,27.32,27.25,27.32,73000.0,19.2603,19.2744,19.2251,19.2744,73000.0
2006-12-26 14:10:00,27.32,27.33,27.25,27.27,73200.0,19.2744,19.2815,19.2251,19.2392,73200.0
2006-12-26 14:20:00,27.28,27.33,27.27,27.29,88000.0,19.2462,19.2815,19.2392,19.2533,88000.0
2006-12-26 14:30:00,27.3,27.34,27.3,27.31,53400.0,19.2603,19.2886,19.2603,19.2674,53400.0
2006-12-26 14:40:00,27.32,27.32,27.25,27.25,60200.0,19.2744,19.2744,19.2251,19.2251,60200.0
2006-12-26 14:50:00,27.25,27.28,27.18,27.2,95400.0,19.2251,19.2462,19.1757,19.1898,95400.0
2006-12-26 15:00:00,27.2,27.28,27.19,27.24,125200.0,19.1898,19.2462,19.1827,19.218,125200.0
2006-12-26 15:10:00,27.24,27.27,27.2,27.2,95800.0,19.218,19.2392,19.1898,19.1898,95800.0
2006-12-26 15:20:00,27.21,27.25,27.19,27.2,145200.0,19.1968,19.2251,19.1827,19.1898,145200.0
2006-12-26 15:30:00,27.2,27.25,27.18,27.22,147400.0,19.1898,19.2251,19.1757,19.2039,147400.0
2006-12-26 15:40:00,27.22,27.24,27.18,27.2,166600.0,19.2039,19.218,19.1757,19.1898,166600.0
2006-12-26 15:50:00,27.2,27.28,27.2,27.26,250800.0,19.1898,19.2462,19.1898,19.2321,250800.0
2006-12-27 09:30:00,27.38,27.57,27.38,27.49,187600.0,19.3168,19.4508,19.3168,19.3944,187600.0
2006-12-27 09:40:00,27.48,27.6,27.38,27.47,201200.0,19.3873,19.472,19.3168,19.3803,201200.0
2006-12-27 09:50:00,27.47,27.59,27.32,27.38,281200.0,19.3803,19.4649,19.2744,19.3168,281200.0
2006-12-27 10:00:00,27.37,27.54,27.35,27.52,243000.0,19.3097,19.4297,19.2956,19.4155,243000.0
2006-12-27 10:10:00,27.52,27.54,27.5,27.54,143800.0,19.4155,19.4297,19.4014,19.4297,143800.0
2006-12-27 10:20:00,27.53,27.72,27.53,27.61,231600.0,19.4226,19.5566,19.4226,19.479,231600.0
2006-12-27 10:30:00,27.63,27.68,27.56,27.59,115200.0,19.4932,19.5284,19.4438,19.4649,115200.0
2006-12-27 10:40:00,27.58,27.6,27.5,27.51,141000.0,19.4579,19.472,19.4014,19.4085,141000.0
2006-12-27 10:50:00,27.52,27.66,27.52,27.6,109400.0,19.4155,19.5143,19.4155,19.472,109400.0
2006-12-27 11:00:00,27.61,27.68,27.55,27.68,103000.0,19.479,19.5284,19.4367,19.5284,103000.0
2006-12-27 11:10:00,27.68,27.92,27.65,27.82,443800.0,19.5284,19.6978,19.5073,19.6272,443800.0
2006-12-27 11:20:00,27.8,27.93,27.74,27.85,248600.0,19.6131,19.7048,19.5708,19.6484,248600.0
2006-12-27 11:30:00,27.85,27.87,27.77,27.79,204000.0,19.6484,19.6625,19.5919,19.606,204000.0
2006-12-27 11:40:00,27.79,27.81,27.63,27.65,219600.0,19.606,19.6201,19.4932,19.5073,219600.0
2006-12-27 11:50:00,27.65,27.85,27.65,27.84,132200.0,19.5073,19.6484,19.5073,19.6413,132200.0
2006-12-27 12:00:00,27.84,27.86,27.78,27.84,235800.0,19.6413,19.6554,19.599,19.6413,235800.0
2006-12-27 12:10:00,27.85,27.87,27.81,27.86,155600.0,19.6484,19.6625,19.6201,19.6554,155600.0
2006-12-27 12:20:00,27.86,27.86,27.8,27.83,228000.0,19.6554,19.6554,19.6131,19.6343,228000.0
2006-12-27 12:30:00,27.84,27.85,27.82,27.85,209200.0,19.6413,19.6484,19.6272,19.6484,209200.0
2006-12-27 12:40:00,27.85,27.87,27.85,27.86,107600.0,19.6484,19.6625,19.6484,19.6554,107600.0
2006-12-27 12:50:00,27.86,27.92,27.85,27.9,355600.0,19.6554,19.6978,19.6484,19.6836,355600.0
2006-12-27 13:00:00,27.9,27.98,27.9,27.97,198200.0,19.6836,19.7401,19.6836,19.733,198200.0
2006-12-27 13:10:00,27.97,28.0,27.96,28.0,111000.0,19.733,19.7542,19.726,19.7542,111000.0
2006-12-27 13:20:00,28.0,28.13,27.9,27.97,346200.0,19.7542,19.8459,19.6836,19.733,346200.0
2006-12-27 13:30:00,27.97,28.08,27.97,27.99,167000.0,19.733,19.8106,19.733,19.7471,167000.0
2006-12-27 13:40:00,27.99,28.02,27.93,27.95,199800.0,19.7471,19.7683,19.7048,19.7189,199800.0
2006-12-27 13:50:00,27.93,28.06,27.93,28.05,92600.0,19.7048,19.7965,19.7048,19.7895,92600.0
2006-12-27 14:00:00,28.06,28.13,28.03,28.11,159000.0,19.7965,19.8459,19.7754,19.8318,159000.0
2006-12-27 14:10:00,28.11,28.11,28.04,28.06,137000.0,19.8318,19.8318,19.7824,19.7965,137000.0
2006-12-27 14:20:00,28.06,28.11,28.03,28.11,126600.0,19.7965,19.8318,19.7754,19.8318,126600.0
2006-12-27 14:30:00,28.11,28.11,28.0,28.05,193400.0,19.8318,19.8318,19.7542,19.7895,193400.0
2006-12-27 14:40:00,28.06,28.07,27.99,28.0,166000.0,19.7965,19.8036,19.7471,19.7542,166000.0
2006-12-27 14:50:00,28.0,28.08,27.99,28.04,117200.0,19.7542,19.8106,19.7471,19.7824,117200.0
2006-12-27 15:00:00,28.06,28.07,28.01,28.05,114800.0,19.7965,19.8036,19.7612,19.7895,114800.0
2006-12-27 15:10:00,28.05,28.11,27.99,28.0,195800.0,19.7895,19.8318,19.7471,19.7542,195800.0
2006-12-27 15:20:00,28.0,28.09,28.0,28.04,168800.0,19.7542,19.8177,19.7542,19.7824,168800.0
2006-12-27 15:30:00,28.03,28.04,27.98,27.99,339800.0,19.7754,19.7824,19.7401,19.7471,339800.0
2006-12-27 15:40:00,27.99,28.04,27.96,28.01,357000.0,19.7471,19.7824,19.726,19.7612,357000.0
2006-12-27 15:50:00,28.0,28.15,28.0,28.13,336400.0,19.7542,19.86,19.7542,19.8459,336400.0
2006-12-28 09:30:00,27.93,28.08,27.86,28.0,248800.0,19.7048,19.8106,19.6554,19.7542,248800.0
2006-12-28 09:40:00,28.01,28.06,27.98,28.0,158000.0,19.7612,19.7965,19.7401,19.7542,158000.0
2006-12-28 09:50:00,28.0,28.07,27.98,28.03,239200.0,19.7542,19.8036,19.7401,19.7754,239200.0
2006-12-28 10:00:00,28.04,28.47,28.04,28.32,776000.0,19.7824,20.0858,19.7824,19.98,776000.0
2006-12-28 10:10:00,28.32,28.32,28.08,28.15,451400.0,19.98,19.98,19.8106,19.86,451400.0
2006-12-28 10:20:00,28.14,28.16,28.0,28.04,353000.0,19.853,19.8671,19.7542,19.7824,353000.0
2006-12-28 10:30:00,28.04,28.13,27.98,28.05,283600.0,19.7824,19.8459,19.7401,19.7895,283600.0
2006-12-28 10:40:00,28.04,28.05,27.99,28.0,198400.0,19.7824,19.7895,19.7471,19.7542,198400.0
2006-12-28 10:50:00,28.0,28.0,27.89,27.95,179200.0,19.7542,19.7542,19.6766,19.7189,179200.0
2006-12-28 11:00:00,27.93,27.93,27.78,27.9,115800.0,19.7048,19.7048,19.599,19.6836,115800.0
2006-12-28 11:10:00,27.9,27.93,27.86,27.93,712600.0,19.6836,19.7048,19.6554,19.7048,712600.0
2006-12-28 11:20:00,27.93,27.95,27.89,27.9,139400.0,19.7048,19.7189,19.6766,19.6836,139400.0
2006-12-28 11:30:00,27.9,27.96,27.89,27.96,132400.0,19.6836,19.726,19.6766,19.726,132400.0
2006-12-28 11:40:00,27.95,28.03,27.95,28.0,181200.0,19.7189,19.7754,19.7189,19.7542,181200.0
2006-12-28 11:50:00,28.01,28.05,27.97,28.02,235400.0,19.7612,19.7895,19.733,19.7683,235400.0
2006-12-28 12:00:00,28.02,28.03,27.99,28.01,150400.0,19.7683,19.7754,19.7471,19.7612,150400.0
2006-12-28 12:10:00,28.01,28.08,28.0,28.0,121000.0,19.7612,19.8106,19.7542,19.7542,121000.0
2006-12-28 12:20:00,28.01,28.09,27.99,28.09,91600.0,19.7612,19.8177,19.7471,19.8177,91600.0
2006-12-28 12:30:00,28.1,28.11,27.96,27.96,62600.0,19.8247,19.8318,19.726,19.726,62600.0
2006-12-28 12:40:00,27.97,28.03,27.97,28.01,84400.0,19.733,19.7754,19.733,19.7612,84400.0
2006-12-28 12:50:00,28.03,28.03,27.95,27.99,76600.0,19.7754,19.7754,19.7189,19.7471,76600.0
2006-12-28 13:00:00,27.99,28.04,27.98,28.01,70600.0,19.7471,19.7824,19.7401,19.7612,70600.0
2006-12-28 13:10:00,28.0,28.04,27.99,28.02,72200.0,19.7542,19.7824,19.7471,19.7683,72200.0
2006-12-28 13:20:00,28.02,28.03,27.99,28.02,81000.0,19.7683,19.7754,19.7471,19.7683,81000.0
2006-12-28 13:30:00,28.02,28.09,28.02,28.06,145600.0,19.7683,19.8177,19.7683,19.7965,145600.0
2006-12-28 13:40:00,28.06,28.12,28.06,28.11,67000.0,19.7965,19.8389,19.7965,19.8318,67000.0
2006-12-28 13:50:00,28.11,28.13,28.09,28.11,102000.0,19.8318,19.8459,19.8177,19.8318,102000.0
2006-12-28 14:00:00,28.1,28.13,28.08,28.12,60400.0,19.8247,19.8459,19.8106,19.8389,60400.0
2006-12-28 14:10:00,28.12,28.23,28.12,28.18,200000.0,19.8389,19.9165,19.8389,19.8812,200000.0
2006-12-28 14:20:00,28.18,28.2,28.17,28.19,81600.0,19.8812,19.8953,19.8741,19.8882,81600.0
2006-12-28 14:30:00,28.17,28.18,28.0,28.09,128400.0,19.8741,19.8812,19.7542,19.8177,128400.0
2006-12-28 14:40:00,28.09,28.18,28.09,28.16,144000.0,19.8177,19.8812,19.8177,19.8671,144000.0
2006-12-28 14:50:00,28.17,28.17,28.06,28.11,176000.0,19.8741,19.8741,19.7965,19.8318,176000.0
2006-12-28 15:00:00,28.11,28.16,28.06,28.1,148800.0,19.8318,19.8671,19.7965,19.8247,148800.0
2006-12-28 15:10:00,28.1,28.1,28.02,28.04,227000.0,19.8247,19.8247,19.7683,19.7824,227000.0
2006-12-28 15:20:00,28.04,28.04,28.0,28.0,218800.0,19.7824,19.7824,19.7542,19.7542,218800.0
2006-12-28 15:30:00,28.0,28.01,27.9,27.99,182200.0,19.7542,19.7612,19.6836,19.7471,182200.0
2006-12-28 15:40:00,27.99,28.01,27.97,28.0,251200.0,19.7471,19.7612,19.733,19.7542,251200.0
2006-12-28 15:50:00,28.0,28.02,27.94,27.98,345800.0,19.7542,19.7683,19.7119,19.7401,345800.0
2006-12-29 09:30:00,28.01,28.12,27.8,27.84,674000.0,19.7612,19.8389,19.6131,19.6413,674000.0
2006-12-29 09:40:00,27.83,27.86,27.77,27.85,158800.0,19.6343,19.6554,19.5919,19.6484,158800.0
2006-12-29 09:50:00,27.85,27.87,27.78,27.81,93800.0,19.6484,19.6625,19.599,19.6201,93800.0
2006-12-29 10:00:00,27.81,27.84,27.77,27.83,83800.0,19.6201,19.6413,19.5919,19.6343,83800.0
2006-12-29 10:10:00,27.83,27.86,27.81,27.86,90800.0,19.6343,19.6554,19.6201,19.6554,90800.0
2006-12-29 10:20:00,27.86,27.86,27.83,27.84,76400.0,19.6554,19.6554,19.6343,19.6413,76400.0
2006-12-29 10:30:00,27.83,27.84,27.67,27.7,158800.0,19.6343,19.6413,19.5214,19.5425,158800.0
2006-12-29 10:40:00,27.68,27.75,27.68,27.7,100200.0,19.5284,19.5778,19.5284,19.5425,100200.0
2006-12-29 10:50:00,27.69,27.74,27.67,27.73,99000.0,19.5355,19.5708,19.5214,19.5637,99000.0
2006-12-29 11:00:00,27.72,27.75,27.69,27.73,62000.0,19.5566,19.5778,19.5355,19.5637,62000.0
2006-12-29 11:10:00,27.73,27.74,27.68,27.68,72400.0,19.5637,19.5708,19.5284,19.5284,72400.0
2006-12-29 11:20:00,27.68,27.71,27.67,27.69,81200.0,19.5284,19.5496,19.5214,19.5355,81200.0
2006-12-29 11:30:00,27.68,27.7,27.58,27.61,131400.0,19.5284,19.5425,19.4579,19.479,131400.0
2006-12-29 11:40:00,27.61,27.7,27.6,27.66,63400.0,19.479,19.5425,19.472,19.5143,63400.0
2006-12-29 11:50:00,27.68,27.68,27.67,27.68,33800.0,19.5284,19.5284,19.5214,19.5284,33800.0
2006-12-29 12:00:00,27.68,27.71,27.67,27.69,43600.0,19.5284,19.5496,19.5214,19.5355,43600.0
2006-12-29 12:10:00,27.69,27.79,27.68,27.78,106800.0,19.5355,19.606,19.5284,19.599,106800.0
2006-12-29 12:20:00,27.79,27.79,27.69,27.74,94400.0,19.606,19.606,19.5355,19.5708,94400.0
2006-12-29 12:30:00,27.74,27.79,27.71,27.75,55000.0,19.5708,19.606,19.5496,19.5778,55000.0
2006-12-29 12:40:00,27.78,27.79,27.72,27.73,26800.0,19.599,19.606,19.5566,19.5637,26800.0
2006-12-29 12:50:00,27.74,27.8,27.73,27.79,29200.0,19.5708,19.6131,19.5637,19.606,29200.0
2006-12-29 13:00:00,27.8,27.88,27.79,27.87,60200.0,19.6131,19.6695,19.606,19.6625,60200.0
2006-12-29 13:10:00,27.86,27.88,27.8,27.85,61600.0,19.6554,19.6695,19.6131,19.6484,61600.0
2006-12-29 13:20:00,27.84,27.88,27.81,27.83,303800.0,19.6413,19.6695,19.6201,19.6343,303800.0
2006-12-29 13:30:00,27.83,27.83,27.73,27.75,71600.0,19.6343,19.6343,19.5637,19.5778,71600.0
2006-12-29 13:40:00,27.76,27.87,27.75,27.86,253000.0,19.5849,19.6625,19.5778,19.6554,253000.0
2006-12-29 13:50:00,27.85,27.86,27.83,27.86,75000.0,19.6484,19.6554,19.6343,19.6554,75000.0
2006-12-29 14:00:00,27.85,27.9,27.81,27.9,93200.0,19.6484,19.6836,19.6201,19.6836,93200.0
2006-12-29 14:10:00,27.9,28.01,27.89,27.93,321000.0,19.6836,19.7612,19.6766,19.7048,321000.0
2006-12-29 14:20:00,27.92,28.0,27.92,27.97,95800.0,19.6978,19.7542,19.6978,19.733,95800.0
2006-12-29 14:30:00,27.97,28.0,27.92,27.96,57600.0,19.733,19.7542,19.6978,19.726,57600.0
2006-12-29 14:40:00,27.96,27.97,27.93,27.95,67800.0,19.726,19.733,19.7048,19.7189,67800.0
2006-12-29 14:50:00,27.96,27.98,27.93,27.95,83800.0,19.726,19.7401,19.7048,19.7189,83800.0
2006-12-29 15:00:00,27.95,27.96,27.89,27.91,84800.0,19.7189,19.726,19.6766,19.6907,84800.0
2006-12-29 15:10:00,27.91,27.91,27.83,27.84,82800.0,19.6907,19.6907,19.6343,19.6413,82800.0
2006-12-29 15:20:00,27.83,27.85,27.73,27.75,151200.0,19.6343,19.6484,19.5637,19.5778,151200.0
2006-12-29 15:30:00,27.76,27.86,27.75,27.86,176800.0,19.5849,19.6554,19.5778,19.6554,176800.0
2006-12-29 15:40:00,27.86,27.93,27.85,27.87,212600.0,19.6554,19.7048,19.6484,19.6625,212600.0
2006-12-29 15:50:00,27.88,27.89,27.79,27.81,406800.0,19.6695,19.6766,19.606,19.6201,406800.0
2007-01-03 09:30:00,27.02,27.02,26.56,26.67,943400.0,19.0628,19.0628,18.7383,18.8159,943400.0
2007-01-03 09:40:00,26.66,26.69,26.53,26.59,731000.0,18.8088,18.83,18.7171,18.7594,731000.0
2007-01-03 09:50:00,26.59,26.61,26.24,26.27,939600.0,18.7594,18.7735,18.5125,18.5337,939600.0
2007-01-03 10:00:00,26.27,26.37,26.02,26.05,1000000.0,18.5337,18.6042,18.3573,18.3785,1000000.0
2007-01-03 10:10:00,26.04,26.17,25.88,26.11,1384800.0,18.3714,18.4631,18.2585,18.4208,1384800.0
2007-01-03 10:20:00,26.11,26.11,25.95,26.0,782600.0,18.4208,18.4208,18.3079,18.3432,782600.0
2007-01-03 10:30:00,26.02,26.08,25.95,26.0,563400.0,18.3573,18.3996,18.3079,18.3432,563400.0
2007-01-03 10:40:00,26.0,26.06,25.92,25.96,519200.0,18.3432,18.3855,18.2867,18.315,519200.0
2007-01-03 10:50:00,25.93,25.98,25.89,25.92,556400.0,18.2938,18.3291,18.2656,18.2867,556400.0
2007-01-03 11:00:00,25.92,25.92,25.66,25.73,872800.0,18.2867,18.2867,18.1033,18.1527,872800.0
2007-01-03 11:10:00,25.73,25.85,25.6,25.74,591000.0,18.1527,18.2374,18.061,18.1597,591000.0
2007-01-03 11:20:00,25.74,25.8,25.62,25.66,615800.0,18.1597,18.2021,18.0751,18.1033,615800.0
2007-01-03 11:30:00,25.66,25.67,25.34,25.37,1289400.0,18.1033,18.1104,17.8775,17.8987,1289400.0
2007-01-03 11:40:00,25.37,25.59,25.32,25.59,1338000.0,17.8987,18.0539,17.8634,18.0539,1338000.0
2007-01-03 11:50:00,25.59,25.59,25.41,25.45,417600.0,18.0539,18.0539,17.9269,17.9551,417600.0
2007-01-03 12:00:00,25.46,25.5,25.41,25.47,496200.0,17.9622,17.9904,17.9269,17.9693,496200.0
2007-01-03 12:10:00,25.46,25.48,25.21,25.33,821000.0,17.9622,17.9763,17.7858,17.8705,821000.0
2007-01-03 12:20:00,25.33,25.36,25.15,25.26,756400.0,17.8705,17.8917,17.7435,17.8211,756400.0
2007-01-03 12:30:00,25.26,25.32,25.17,25.27,760400.0,17.8211,17.8634,17.7576,17.8282,760400.0
2007-01-03 12:40:00,25.27,25.38,25.24,25.35,405200.0,17.8282,17.9058,17.807,17.8846,405200.0
2007-01-03 12:50:00,25.35,25.44,25.31,25.35,438800.0,17.8846,17.9481,17.8564,17.8846,438800.0
2007-01-03 13:00:00,25.35,25.41,25.27,25.33,659600.0,17.8846,17.9269,17.8282,17.8705,659600.0
2007-01-03 13:10:00,25.32,25.39,25.3,25.36,277400.0,17.8634,17.9128,17.8493,17.8917,277400.0
2007-01-03 13:20:00,25.36,25.5,25.35,25.47,471600.0,17.8917,17.9904,17.8846,17.9693,471600.0
2007-01-03 13:30:00,25.47,25.5,25.38,25.4,426400.0,17.9693,17.9904,17.9058,17.9199,426400.0
2007-01-03 13:40:00,25.4,25.42,25.33,25.39,343400.0,17.9199,17.934,17.8705,17.9128,343400.0
2007-01-03 13:50:00,25.38,25.43,25.36,25.42,274800.0,17.9058,17.941,17.8917,17.934,274800.0
2007-01-03 14:00:00,25.42,25.43,25.28,25.34,396600.0,17.934,17.941,17.8352,17.8775,396600.0
2007-01-03 14:10:00,25.33,25.41,25.29,25.31,332600.0,17.8705,17.9269,17.8423,17.8564,332600.0
2007-01-03 14:20:00,25.33,25.41,25.28,25.35,539600.0,17.8705,17.9269,17.8352,17.8846,539600.0
2007-01-03 14:30:00,25.35,25.35,25.16,25.2,851600.0,17.8846,17.8846,17.7506,17.7788,851600.0
2007-01-03 14:40:00,25.19,25.21,25.04,25.09,648400.0,17.7717,17.7858,17.6659,17.7012,648400.0
2007-01-03 14:50:00,25.09,25.15,24.95,24.99,664600.0,17.7012,17.7435,17.6024,17.6306,664600.0
2007-01-03 15:00:00,25.0,25.12,24.99,25.06,1552800.0,17.6377,17.7223,17.6306,17.68,1552800.0
2007-01-03 15:10:00,25.06,25.07,24.92,24.92,646000.0,17.68,17.6871,17.5812,17.5812,646000.0
2007-01-03 15:20:00,24.93,25.02,24.86,25.02,679000.0,17.5883,17.6518,17.5389,17.6518,679000.0
2007-01-03 15:30:00,25.02,25.14,25.01,25.09,659400.0,17.6518,17.7364,17.6447,17.7012,659400.0
2007-01-03 15:40:00,25.1,25.2,25.09,25.14,739000.0,17.7082,17.7788,17.7012,17.7364,739000.0
2007-01-03 15:50:00,25.14,25.34,25.11,25.18,1027400.0,17.7364,17.8775,17.7153,17.7647,1027400.0
2007-01-04 09:30:00,24.7,24.99,24.43,24.7,1666400.0,17.426,17.6306,17.2355,17.426,1666400.0
2007-01-04 09:40:00,24.7,25.15,24.51,25.13,1056800.0,17.426,17.7435,17.292,17.7294,1056800.0
2007-01-04 09:50:00,25.13,25.21,24.83,25.05,1386800.0,17.7294,17.7858,17.5177,17.6729,1386800.0
2007-01-04 10:00:00,25.05,25.21,24.96,25.04,876400.0,17.6729,17.7858,17.6095,17.6659,876400.0
2007-01-04 10:10:00,25.04,25.06,24.79,24.95,1127600.0,17.6659,17.68,17.4895,17.6024,1127600.0
2007-01-04 10:20:00,24.93,25.05,24.91,24.93,540400.0,17.5883,17.6729,17.5742,17.5883,540400.0
2007-01-04 10:30:00,24.93,25.01,24.9,25.0,630200.0,17.5883,17.6447,17.5671,17.6377,630200.0
2007-01-04 10:40:00,25.0,25.12,24.98,25.06,683200.0,17.6377,17.7223,17.6236,17.68,683200.0
2007-01-04 10:50:00,25.07,25.25,25.05,25.21,988800.0,17.6871,17.814,17.6729,17.7858,988800.0
2007-01-04 11:00:00,25.22,25.36,25.13,25.18,603000.0,17.7929,17.8917,17.7294,17.7647,603000.0
2007-01-04 11:10:00,25.18,25.21,24.98,25.07,354600.0,17.7647,17.7858,17.6236,17.6871,354600.0
2007-01-04 11:20:00,25.09,25.12,25.0,25.01,531400.0,17.7012,17.7223,17.6377,17.6447,531400.0
2007-01-04 11:30:00,25.01,25.17,25.01,25.08,326400.0,17.6447,17.7576,17.6447,17.6941,326400.0
2007-01-04 11:40:00,25.08,25.25,25.06,25.24,577000.0,17.6941,17.814,17.68,17.807,577000.0
2007-01-04 11:50:00,25.24,25.27,25.14,25.21,320000.0,17.807,17.8282,17.7364,17.7858,320000.0
2007-01-04 12:00:00,25.21,25.25,25.16,25.18,175600.0,17.7858,17.814,17.7506,17.7647,175600.0
2007-01-04 12:10:00,25.18,25.19,25.12,25.16,180000.0,17.7647,17.7717,17.7223,17.7506,180000.0
2007-01-04 12:20:00,25.15,25.17,25.08,25.14,237800.0,17.7435,17.7576,17.6941,17.7364,237800.0
2007-01-04 12:30:00,25.14,25.23,25.09,25.15,106000.0,17.7364,17.7999,17.7012,17.7435,106000.0
2007-01-04 12:40:00,25.17,25.2,25.1,25.15,213400.0,17.7576,17.7788,17.7082,17.7435,213400.0
2007-01-04 12:50:00,25.14,25.18,25.11,25.17,184600.0,17.7364,17.7647,17.7153,17.7576,184600.0
2007-01-04 13:00:00,25.16,25.16,25.1,25.11,155000.0,17.7506,17.7506,17.7082,17.7153,155000.0
2007-01-04 13:10:00,25.11,25.17,25.09,25.11,230400.0,17.7153,17.7576,17.7012,17.7153,230400.0
2007-01-04 13:20:00,25.11,25.17,25.06,25.1,997400.0,17.7153,17.7576,17.68,17.7082,997400.0
2007-01-04 13:30:00,25.09,25.1,25.07,25.08,290800.0,17.7012,17.7082,17.6871,17.6941,290800.0
2007-01-04 13:40:00,25.08,25.14,25.08,25.13,309000.0,17.6941,17.7364,17.6941,17.7294,309000.0
2007-01-04 13:50:00,25.13,25.23,25.09,25.1,318800.0,17.7294,17.7999,17.7012,17.7082,318800.0
2007-01-04 14:00:00,25.11,25.16,25.07,25.07,607000.0,17.7153,17.7506,17.6871,17.6871,607000.0
2007-01-04 14:10:00,25.08,25.14,25.07,25.08,290800.0,17.6941,17.7364,17.6871,17.6941,290800.0
2007-01-04 14:20:00,25.08,25.14,25.07,25.08,214600.0,17.6941,17.7364,17.6871,17.6941,214600.0
2007-01-04 14:30:00,25.08,25.14,25.07,25.12,331000.0,17.6941,17.7364,17.6871,17.7223,331000.0
2007-01-04 14:40:00,25.12,25.21,25.11,25.21,258600.0,17.7223,17.7858,17.7153,17.7858,258600.0
2007-01-04 14:50:00,25.21,25.28,25.18,25.27,322400.0,17.7858,17.8352,17.7647,17.8282,322400.0
2007-01-04 15:00:00,25.27,25.32,25.18,25.27,452200.0,17.8282,17.8634,17.7647,17.8282,452200.0
2007-01-04 15:10:00,25.25,25.39,25.25,25.36,460800.0,17.814,17.9128,17.814,17.8917,460800.0
2007-01-04 15:20:00,25.37,25.43,25.3,25.38,347800.0,17.8987,17.941,17.8493,17.9058,347800.0
2007-01-04 15:30:00,25.37,25.49,25.36,25.41,577400.0,17.8987,17.9834,17.8917,17.9269,577400.0
2007-01-04 15:40:00,25.42,25.42,25.23,25.34,672000.0,17.934,17.934,17.7999,17.8775,672000.0
2007-01-04 15:50:00,25.35,25.48,25.34,25.43,782200.0,17.8846,17.9763,17.8775,17.941,782200.0
2007-01-05 09:30:00,25.88,26.21,25.23,25.31,943800.0,18.2585,18.4913,17.7999,17.8564,943800.0
2007-01-05 09:40:00,25.33,25.43,25.19,25.42,499400.0,17.8705,17.941,17.7717,17.934,499400.0
2007-01-05 09:50:00,25.45,25.46,25.18,25.18,397800.0,17.9551,17.9622,17.7647,17.7647,397800.0
2007-01-05 10:00:00,25.18,25.4,25.18,25.3,474000.0,17.7647,17.9199,17.7647,17.8493,474000.0
2007-01-05 10:10:00,25.31,25.47,25.21,25.46,508000.0,17.8564,17.9693,17.7858,17.9622,508000.0
2007-01-05 10:20:00,25.46,25.52,25.32,25.37,559400.0,17.9622,18.0045,17.8634,17.8987,559400.0
2007-01-05 10:30:00,25.37,25.43,25.35,25.38,301400.0,17.8987,17.941,17.8846,17.9058,301400.0
2007-01-05 10:40:00,25.39,25.48,25.35,25.38,349400.0,17.9128,17.9763,17.8846,17.9058,349400.0
2007-01-05 10:50:00,25.36,25.42,25.33,25.35,265400.0,17.8917,17.934,17.8705,17.8846,265400.0
2007-01-05 11:00:00,25.35,25.5,25.31,25.34,433600.0,17.8846,17.9904,17.8564,17.8775,433600.0
2007-01-05 11:10:00,25.34,25.38,25.27,25.32,411000.0,17.8775,17.9058,17.8282,17.8634,411000.0
2007-01-05 11:20:00,25.33,25.35,25.08,25.08,461600.0,17.8705,17.8846,17.6941,17.6941,461600.0
2007-01-05 11:30:00,25.07,25.25,25.06,25.08,451400.0,17.6871,17.814,17.68,17.6941,451400.0
2007-01-05 11:40:00,25.08,25.15,25.04,25.1,357600.0,17.6941,17.7435,17.6659,17.7082,357600.0
2007-01-05 11:50:00,25.1,25.2,25.09,25.15,383200.0,17.7082,17.7788,17.7012,17.7435,383200.0
2007-01-05 12:00:00,25.15,25.18,25.05,25.11,353800.0,17.7435,17.7647,17.6729,17.7153,353800.0
2007-01-05 12:10:00,25.11,25.16,25.11,25.15,164000.0,17.7153,17.7506,17.7153,17.7435,164000.0
2007-01-05 12:20:00,25.15,25.4,24.97,25.02,262400.0,17.7435,17.9199,17.6165,17.6518,262400.0
2007-01-05 12:30:00,25.03,25.09,25.0,25.07,174200.0,17.6588,17.7012,17.6377,17.6871,174200.0
2007-01-05 12:40:00,25.07,25.14,25.04,25.08,112600.0,17.6871,17.7364,17.6659,17.6941,112600.0
2007-01-05 12:50:00,25.08,25.18,25.06,25.11,210800.0,17.6941,17.7647,17.68,17.7153,210800.0
2007-01-05 13:00:00,25.11,25.13,25.0,25.06,197600.0,17.7153,17.7294,17.6377,17.68,197600.0
2007-01-05 13:10:00,25.05,25.07,25.02,25.03,115200.0,17.6729,17.6871,17.6518,17.6588,115200.0
2007-01-05 13:20:00,25.02,25.14,24.98,25.13,215200.0,17.6518,17.7364,17.6236,17.7294,215200.0
2007-01-05 13:30:00,25.14,25.16,25.06,25.13,170200.0,17.7364,17.7506,17.68,17.7294,170200.0
2007-01-05 13:40:00,25.13,25.19,25.11,25.17,199200.0,17.7294,17.7717,17.7153,17.7576,199200.0
2007-01-05 13:50:00,25.16,25.23,25.15,25.21,160800.0,17.7506,17.7999,17.7435,17.7858,160800.0
2007-01-05 14:00:00,25.2,25.31,25.17,25.18,255800.0,17.7788,17.8564,17.7576,17.7647,255800.0
2007-01-05 14:10:00,25.18,25.33,25.18,25.3,189200.0,17.7647,17.8705,17.7647,17.8493,189200.0
2007-01-05 14:20:00,25.3,25.38,25.27,25.36,150000.0,17.8493,17.9058,17.8282,17.8917,150000.0
2007-01-05 14:30:00,25.36,25.49,25.35,25.49,384200.0,17.8917,17.9834,17.8846,17.9834,384200.0
2007-01-05 14:40:00,25.49,25.49,25.36,25.45,345200.0,17.9834,17.9834,17.8917,17.9551,345200.0
2007-01-05 14:50:00,25.45,25.49,25.41,25.41,207000.0,17.9551,17.9834,17.9269,17.9269,207000.0
2007-01-05 15:00:00,25.41,25.46,25.35,25.42,382200.0,17.9269,17.9622,17.8846,17.934,382200.0
2007-01-05 15:10:00,25.42,25.43,25.36,25.39,304200.0,17.934,17.941,17.8917,17.9128,304200.0
2007-01-05 15:20:00,25.39,25.53,25.36,25.47,438400.0,17.9128,18.0116,17.8917,17.9693,438400.0
2007-01-05 15:30:00,25.46,25.5,25.4,25.49,426600.0,17.9622,17.9904,17.9199,17.9834,426600.0
2007-01-05 15:40:00,25.49,25.68,25.49,25.67,824200.0,17.9834,18.1174,17.9834,18.1104,824200.0
2007-01-05 15:50:00,25.67,25.8,25.67,25.67,1233000.0,18.1104,18.2021,18.1104,18.1104,1233000.0
2007-01-08 09:30:00,25.98,25.98,25.7,25.78,529400.0,18.3291,18.3291,18.1315,18.188,529400.0
2007-01-08 09:40:00,25.8,26.04,25.75,26.03,568800.0,18.2021,18.3714,18.1668,18.3643,568800.0
2007-01-08 09:50:00,26.0,26.02,25.89,25.94,492800.0,18.3432,18.3573,18.2656,18.3008,492800.0
2007-01-08 10:00:00,25.94,26.0,25.89,26.0,412400.0,18.3008,18.3432,18.2656,18.3432,412400.0
2007-01-08 10:10:00,26.0,26.09,25.92,26.02,550600.0,18.3432,18.4067,18.2867,18.3573,550600.0
2007-01-08 10:20:00,26.0,26.03,25.89,26.0,562000.0,18.3432,18.3643,18.2656,18.3432,562000.0
2007-01-08 10:30:00,26.0,26.07,25.93,25.93,521800.0,18.3432,18.3926,18.2938,18.2938,521800.0
2007-01-08 10:40:00,25.93,26.0,25.9,25.95,388000.0,18.2938,18.3432,18.2726,18.3079,388000.0
2007-01-08 10:50:00,25.95,25.99,25.92,25.94,304200.0,18.3079,18.3361,18.2867,18.3008,304200.0
2007-01-08 11:00:00,25.95,26.0,25.93,25.99,545600.0,18.3079,18.3432,18.2938,18.3361,545600.0
2007-01-08 11:10:00,25.99,26.03,25.93,25.96,622600.0,18.3361,18.3643,18.2938,18.315,622600.0
2007-01-08 11:20:00,25.96,26.0,25.95,25.95,476200.0,18.315,18.3432,18.3079,18.3079,476200.0
2007-01-08 11:30:00,25.95,25.98,25.93,25.93,293800.0,18.3079,18.3291,18.2938,18.2938,293800.0
2007-01-08 11:40:00,25.93,25.97,25.93,25.96,366000.0,18.2938,18.322,18.2938,18.315,366000.0
2007-01-08 11:50:00,25.96,25.97,25.95,25.96,199600.0,18.315,18.322,18.3079,18.315,199600.0
2007-01-08 12:00:00,25.96,25.97,25.95,25.95,148800.0,18.315,18.322,18.3079,18.3079,148800.0
2007-01-08 12:10:00,25.95,25.97,25.93,25.96,235400.0,18.3079,18.322,18.2938,18.315,235400.0
2007-01-08 12:20:00,25.96,25.96,25.94,25.95,176200.0,18.315,18.315,18.3008,18.3079,176200.0
2007-01-08 12:30:00,25.95,25.98,25.94,25.96,105400.0,18.3079,18.3291,18.3008,18.315,105400.0
2007-01-08 12:40:00,25.96,25.96,25.94,25.95,236400.0,18.315,18.315,18.3008,18.3079,236400.0
2007-01-08 12:50:00,25.95,25.98,25.95,25.97,142000.0,18.3079,18.3291,18.3079,18.322,142000.0
2007-01-08 13:00:00,25.97,26.04,25.95,25.98,653600.0,18.322,18.3714,18.3079,18.3291,653600.0
2007-01-08 13:10:00,25.98,26.03,25.96,26.02,342400.0,18.3291,18.3643,18.315,18.3573,342400.0
2007-01-08 13:20:00,26.01,26.11,26.0,26.09,308400.0,18.3502,18.4208,18.3432,18.4067,308400.0
2007-01-08 13:30:00,26.1,26.11,26.03,26.07,211800.0,18.4137,18.4208,18.3643,18.3926,211800.0
2007-01-08 13:40:00,26.07,26.13,26.04,26.12,312000.0,18.3926,18.4349,18.3714,18.4278,312000.0
2007-01-08 13:50:00,26.11,26.15,26.06,26.09,370200.0,18.4208,18.449,18.3855,18.4067,370200.0
2007-01-08 14:00:00,26.09,26.09,26.0,26.04,208200.0,18.4067,18.4067,18.3432,18.3714,208200.0
2007-01-08 14:10:00,26.04,26.09,26.04,26.07,136000.0,18.3714,18.4067,18.3714,18.3926,136000.0
2007-01-08 14:20:00,26.07,26.18,26.06,26.18,300600.0,18.3926,18.4702,18.3855,18.4702,300600.0
2007-01-08 14:30:00,26.16,26.2,26.11,26.13,875400.0,18.4561,18.4843,18.4208,18.4349,875400.0
2007-01-08 14:40:00,26.12,26.17,26.03,26.12,543400.0,18.4278,18.4631,18.3643,18.4278,543400.0
2007-01-08 14:50:00,26.11,26.16,26.05,26.05,145800.0,18.4208,18.4561,18.3785,18.3785,145800.0
2007-01-08 15:00:00,26.06,26.16,26.06,26.14,165200.0,18.3855,18.4561,18.3855,18.4419,165200.0
2007-01-08 15:10:00,26.14,26.15,26.11,26.14,398400.0,18.4419,18.449,18.4208,18.4419,398400.0
2007-01-08 15:20:00,26.14,26.15,26.11,26.14,296000.0,18.4419,18.449,18.4208,18.4419,296000.0
2007-01-08 15:30:00,26.13,26.16,26.1,26.15,368600.0,18.4349,18.4561,18.4137,18.449,368600.0
2007-01-08 15:40:00,26.15,26.18,26.13,26.14,454600.0,18.449,18.4702,18.4349,18.4419,454600.0
2007-01-08 15:50:00,26.15,26.16,26.12,26.13,537600.0,18.449,18.4561,18.4278,18.4349,537600.0
2007-01-09 09:30:00,26.08,26.13,25.73,25.86,936600.0,18.3996,18.4349,18.1527,18.2444,936600.0
2007-01-09 09:40:00,25.86,25.87,25.72,25.79,615200.0,18.2444,18.2515,18.1456,18.195,615200.0
2007-01-09 09:50:00,25.78,25.86,25.64,25.8,543400.0,18.188,18.2444,18.0892,18.2021,543400.0
2007-01-09 10:00:00,25.8,25.87,25.75,25.77,396000.0,18.2021,18.2515,18.1668,18.1809,396000.0
2007-01-09 10:10:00,25.77,25.89,25.75,25.89,339200.0,18.1809,18.2656,18.1668,18.2656,339200.0
2007-01-09 10:20:00,25.89,25.98,25.88,25.9,362200.0,18.2656,18.3291,18.2585,18.2726,362200.0
2007-01-09 10:30:00,25.91,25.91,25.8,25.84,280200.0,18.2797,18.2797,18.2021,18.2303,280200.0
2007-01-09 10:40:00,25.84,25.85,25.78,25.83,236800.0,18.2303,18.2374,18.188,18.2232,236800.0
2007-01-09 10:50:00,25.82,25.86,25.8,25.8,211200.0,18.2162,18.2444,18.2021,18.2021,211200.0
2007-01-09 11:00:00,25.8,25.92,25.79,25.86,238200.0,18.2021,18.2867,18.195,18.2444,238200.0
2007-01-09 11:10:00,25.86,25.92,25.85,25.86,245800.0,18.2444,18.2867,18.2374,18.2444,245800.0
2007-01-09 11:20:00,25.86,25.89,25.79,25.8,241200.0,18.2444,18.2656,18.195,18.2021,241200.0
2007-01-09 11:30:00,25.8,25.85,25.79,25.85,228000.0,18.2021,18.2374,18.195,18.2374,228000.0
2007-01-09 11:40:00,25.85,25.86,25.81,25.85,302800.0,18.2374,18.2444,18.2091,18.2374,302800.0
2007-01-09 11:50:00,25.84,25.86,25.77,25.81,266200.0,18.2303,18.2444,18.1809,18.2091,266200.0
2007-01-09 12:00:00,25.81,25.83,25.73,25.77,304000.0,18.2091,18.2232,18.1527,18.1809,304000.0
2007-01-09 12:10:00,25.76,25.93,25.75,25.85,306600.0,18.1739,18.2938,18.1668,18.2374,306600.0
2007-01-09 12:20:00,25.85,25.92,25.8,25.87,244600.0,18.2374,18.2867,18.2021,18.2515,244600.0
2007-01-09 12:30:00,25.86,25.91,25.83,25.89,314200.0,18.2444,18.2797,18.2232,18.2656,314200.0
2007-01-09 12:40:00,25.89,25.95,25.88,25.9,171800.0,18.2656,18.3079,18.2585,18.2726,171800.0
2007-01-09 12:50:00,25.91,26.04,25.9,26.0,218600.0,18.2797,18.3714,18.2726,18.3432,218600.0
2007-01-09 13:00:00,26.0,26.04,26.0,26.01,89000.0,18.3432,18.3714,18.3432,18.3502,89000.0
2007-01-09 13:10:00,26.01,26.13,26.0,26.11,236800.0,18.3502,18.4349,18.3432,18.4208,236800.0
2007-01-09 13:20:00,26.11,26.21,26.11,26.19,169000.0,18.4208,18.4913,18.4208,18.4772,169000.0
2007-01-09 13:30:00,26.18,26.28,26.15,26.17,396400.0,18.4702,18.5407,18.449,18.4631,396400.0
2007-01-09 13:40:00,26.16,26.19,26.04,26.05,321400.0,18.4561,18.4772,18.3714,18.3785,321400.0
2007-01-09 13:50:00,26.05,26.07,25.93,25.95,165000.0,18.3785,18.3926,18.2938,18.3079,165000.0
2007-01-09 14:00:00,25.95,26.03,25.93,25.97,361000.0,18.3079,18.3643,18.2938,18.322,361000.0
2007-01-09 14:10:00,25.98,25.98,25.89,25.89,96200.0,18.3291,18.3291,18.2656,18.2656,96200.0
2007-01-09 14:20:00,25.89,25.94,25.86,25.92,241600.0,18.2656,18.3008,18.2444,18.2867,241600.0
2007-01-09 14:30:00,25.92,25.92,25.85,25.85,153800.0,18.2867,18.2867,18.2374,18.2374,153800.0
2007-01-09 14:40:00,25.85,25.92,25.83,25.85,251200.0,18.2374,18.2867,18.2232,18.2374,251200.0
2007-01-09 14:50:00,25.85,25.95,25.81,25.95,258600.0,18.2374,18.3079,18.2091,18.3079,258600.0
2007-01-09 15:00:00,25.95,26.0,25.83,25.95,297200.0,18.3079,18.3432,18.2232,18.3079,297200.0
2007-01-09 15:10:00,25.95,25.98,25.88,25.93,233800.0,18.3079,18.3291,18.2585,18.2938,233800.0
2007-01-09 15:20:00,25.96,26.06,25.86,25.96,402600.0,18.315,18.3855,18.2444,18.315,402600.0
2007-01-09 15:30:00,25.96,26.07,25.93,26.02,305000.0,18.315,18.3926,18.2938,18.3573,305000.0
2007-01-09 15:40:00,26.02,26.06,25.85,25.91,339200.0,18.3573,18.3855,18.2374,18.2797,339200.0
2007-01-09 15:50:00,25.91,25.99,25.84,25.95,527000.0,18.2797,18.3361,18.2303,18.3079,527000.0
2007-01-10 09:30:00,25.91,25.98,25.75,25.81,390800.0,18.2797,18.3291,18.1668,18.2091,390800.0
2007-01-10 09:40:00,25.81,25.81,25.5,25.7,656000.0,18.2091,18.2091,17.9904,18.1315,656000.0
2007-01-10 09:50:00,25.7,25.8,25.68,25.77,199800.0,18.1315,18.2021,18.1174,18.1809,199800.0
2007-01-10 10:00:00,25.77,25.87,25.7,25.77,267000.0,18.1809,18.2515,18.1315,18.1809,267000.0
2007-01-10 10:10:00,25.77,25.95,25.75,25.95,347200.0,18.1809,18.3079,18.1668,18.3079,347200.0
2007-01-10 10:20:00,25.95,25.95,25.84,25.88,224600.0,18.3079,18.3079,18.2303,18.2585,224600.0
2007-01-10 10:30:00,25.88,25.94,25.78,25.9,318200.0,18.2585,18.3008,18.188,18.2726,318200.0
2007-01-10 10:40:00,25.9,26.0,25.88,25.98,289600.0,18.2726,18.3432,18.2585,18.3291,289600.0
2007-01-10 10:50:00,25.97,26.1,25.93,26.02,250000.0,18.322,18.4137,18.2938,18.3573,250000.0
2007-01-10 11:00:00,26.01,26.01,25.9,25.95,256800.0,18.3502,18.3502,18.2726,18.3079,256800.0
2007-01-10 11:10:00,25.93,25.96,25.88,25.9,245400.0,18.2938,18.315,18.2585,18.2726,245400.0
2007-01-10 11:20:00,25.9,25.9,25.77,25.79,117000.0,18.2726,18.2726,18.1809,18.195,117000.0
2007-01-10 11:30:00,25.79,25.84,25.7,25.77,386600.0,18.195,18.2303,18.1315,18.1809,386600.0
2007-01-10 11:40:00,25.78,25.85,25.77,25.85,124800.0,18.188,18.2374,18.1809,18.2374,124800.0
2007-01-10 11:50:00,25.84,25.95,25.82,25.93,284000.0,18.2303,18.3079,18.2162,18.2938,284000.0
2007-01-10 12:00:00,25.91,26.03,25.88,26.03,335800.0,18.2797,18.3643,18.2585,18.3643,335800.0
2007-01-10 12:10:00,26.01,26.3,26.0,26.29,631600.0,18.3502,18.5548,18.3432,18.5478,631600.0
2007-01-10 12:20:00,26.29,26.32,26.13,26.15,450200.0,18.5478,18.5689,18.4349,18.449,450200.0
2007-01-10 12:30:00,26.15,26.25,26.06,26.24,150600.0,18.449,18.5196,18.3855,18.5125,150600.0
2007-01-10 12:40:00,26.25,26.33,26.18,26.28,217400.0,18.5196,18.576,18.4702,18.5407,217400.0
2007-01-10 12:50:00,26.27,26.38,26.25,26.33,168200.0,18.5337,18.6113,18.5196,18.576,168200.0
2007-01-10 13:00:00,26.33,26.43,26.31,26.42,228400.0,18.576,18.6465,18.5619,18.6395,228400.0
2007-01-10 13:10:00,26.42,26.49,26.4,26.41,204200.0,18.6395,18.6889,18.6254,18.6324,204200.0
2007-01-10 13:20:00,26.41,26.43,26.33,26.4,133400.0,18.6324,18.6465,18.576,18.6254,133400.0
2007-01-10 13:30:00,26.4,26.49,26.38,26.46,205800.0,18.6254,18.6889,18.6113,18.6677,205800.0
2007-01-10 13:40:00,26.46,26.56,26.46,26.55,287600.0,18.6677,18.7383,18.6677,18.7312,287600.0
2007-01-10 13:50:00,26.55,26.56,26.38,26.41,389600.0,18.7312,18.7383,18.6113,18.6324,389600.0
2007-01-10 14:00:00,26.41,26.6,26.41,26.48,331600.0,18.6324,18.7665,18.6324,18.6818,331600.0
2007-01-10 14:10:00,26.47,26.53,26.45,26.48,130600.0,18.6748,18.7171,18.6607,18.6818,130600.0
2007-01-10 14:20:00,26.48,26.5,26.43,26.47,198000.0,18.6818,18.6959,18.6465,18.6748,198000.0
2007-01-10 14:30:00,26.47,26.55,26.46,26.5,277400.0,18.6748,18.7312,18.6677,18.6959,277400.0
2007-01-10 14:40:00,26.5,26.58,26.5,26.55,286200.0,18.6959,18.7524,18.6959,18.7312,286200.0
2007-01-10 14:50:00,26.55,26.57,26.52,26.52,230000.0,18.7312,18.7453,18.71,18.71,230000.0
2007-01-10 15:00:00,26.52,26.58,26.5,26.55,321600.0,18.71,18.7524,18.6959,18.7312,321600.0
2007-01-10 15:10:00,26.54,26.59,26.5,26.57,185400.0,18.7242,18.7594,18.6959,18.7453,185400.0
2007-01-10 15:20:00,26.57,26.6,26.5,26.57,246000.0,18.7453,18.7665,18.6959,18.7453,246000.0
2007-01-10 15:30:00,26.57,26.65,26.55,26.65,501200.0,18.7453,18.8018,18.7312,18.8018,501200.0
2007-01-10 15:40:00,26.65,26.68,26.5,26.53,570400.0,18.8018,18.8229,18.6959,18.7171,570400.0
2007-01-10 15:50:00,26.54,26.66,26.5,26.57,620200.0,18.7242,18.8088,18.6959,18.7453,620200.0
2007-01-11 09:30:00,26.31,26.35,26.1,26.18,443000.0,18.6697,18.6981,18.5207,18.5775,443000.0
2007-01-11 09:40:00,26.18,26.25,26.13,26.13,359000.0,18.5775,18.6271,18.542,18.542,359000.0
2007-01-11 09:50:00,26.14,26.63,26.11,26.57,644400.0,18.5491,18.8968,18.5278,18.8542,644400.0
2007-01-11 10:00:00,26.58,27.0,26.55,26.97,948800.0,18.8613,19.1594,18.84,19.1381,948800.0
2007-01-11 10:10:00,26.97,27.11,26.9,26.98,531200.0,19.1381,19.2374,19.0884,19.1452,531200.0
2007-01-11 10:20:00,26.98,27.02,26.86,27.0,398800.0,19.1452,19.1735,19.06,19.1594,398800.0
2007-01-11 10:30:00,27.0,27.13,26.93,26.95,414400.0,19.1594,19.2516,19.1097,19.1239,414400.0
2007-01-11 10:40:00,26.95,26.99,26.88,26.95,217200.0,19.1239,19.1523,19.0742,19.1239,217200.0
2007-01-11 10:50:00,26.95,27.07,26.93,27.04,315200.0,19.1239,19.209,19.1097,19.1877,315200.0
2007-01-11 11:00:00,27.04,27.05,26.91,26.96,133600.0,19.1877,19.1948,19.0955,19.131,133600.0
2007-01-11 11:10:00,26.96,27.04,26.93,26.94,183800.0,19.131,19.1877,19.1097,19.1168,183800.0
2007-01-11 11:20:00,26.93,27.03,26.88,27.0,198200.0,19.1097,19.1806,19.0742,19.1594,198200.0
2007-01-11 11:30:00,27.0,27.03,26.78,26.86,256600.0,19.1594,19.1806,19.0032,19.06,256600.0
2007-01-11 11:40:00,26.87,26.9,26.84,26.85,98800.0,19.0671,19.0884,19.0458,19.0529,98800.0
2007-01-11 11:50:00,26.85,26.89,26.8,26.88,100400.0,19.0529,19.0813,19.0174,19.0742,100400.0
2007-01-11 12:00:00,26.88,26.88,26.75,26.79,156800.0,19.0742,19.0742,18.9819,19.0103,156800.0
2007-01-11 12:10:00,26.79,27.0,26.77,26.94,151400.0,19.0103,19.1594,18.9961,19.1168,151400.0
2007-01-11 12:20:00,26.94,26.99,26.86,26.96,210600.0,19.1168,19.1523,19.06,19.131,210600.0
2007-01-11 12:30:00,26.96,26.96,26.81,26.84,135400.0,19.131,19.131,19.0245,19.0458,135400.0
2007-01-11 12:40:00,26.84,26.92,26.84,26.9,117600.0,19.0458,19.1026,19.0458,19.0884,117600.0
2007-01-11 12:50:00,26.91,26.95,26.84,26.93,133200.0,19.0955,19.1239,19.0458,19.1097,133200.0
2007-01-11 13:00:00,26.93,27.03,26.93,26.99,314800.0,19.1097,19.1806,19.1097,19.1523,314800.0
2007-01-11 13:10:00,27.0,27.01,26.88,26.92,226400.0,19.1594,19.1664,19.0742,19.1026,226400.0
2007-01-11 13:20:00,26.92,26.93,26.63,26.81,310200.0,19.1026,19.1097,18.8968,19.0245,310200.0
2007-01-11 13:30:00,26.81,26.95,26.71,26.84,192000.0,19.0245,19.1239,18.9536,19.0458,192000.0
2007-01-11 13:40:00,26.82,26.95,26.81,26.88,224200.0,19.0316,19.1239,19.0245,19.0742,224200.0
2007-01-11 13:50:00,26.89,26.93,26.85,26.86,112200.0,19.0813,19.1097,19.0529,19.06,112200.0
2007-01-11 14:00:00,26.85,26.91,26.79,26.83,185600.0,19.0529,19.0955,19.0103,19.0387,185600.0
2007-01-11 14:10:00,26.83,26.88,26.75,26.87,563000.0,19.0387,19.0742,18.9819,19.0671,563000.0
2007-01-11 14:20:00,26.88,26.88,26.69,26.69,214000.0,19.0742,19.0742,18.9394,18.9394,214000.0
2007-01-11 14:30:00,26.68,26.8,26.68,26.75,101600.0,18.9323,19.0174,18.9323,18.9819,101600.0
2007-01-11 14:40:00,26.75,26.88,26.71,26.86,171800.0,18.9819,19.0742,18.9536,19.06,171800.0
2007-01-11 14:50:00,26.87,26.9,26.74,26.83,145400.0,19.0671,19.0884,18.9749,19.0387,145400.0
2007-01-11 15:00:00,26.83,26.83,26.74,26.77,109600.0,19.0387,19.0387,18.9749,18.9961,109600.0
2007-01-11 15:10:00,26.76,26.88,26.75,26.85,110400.0,18.989,19.0742,18.9819,19.0529,110400.0
2007-01-11 15:20:00,26.86,26.86,26.8,26.83,188000.0,19.06,19.06,19.0174,19.0387,188000.0
2007-01-11 15:30:00,26.84,26.97,26.8,26.93,275800.0,19.0458,19.1381,19.0174,19.1097,275800.0
2007-01-11 15:40:00,26.93,27.0,26.85,26.86,337400.0,19.1097,19.1594,19.0529,19.06,337400.0
2007-01-11 15:50:00,26.86,26.9,26.81,26.85,362200.0,19.06,19.0884,19.0245,19.0529,362200.0
2007-01-12 09:30:00,26.8,26.9,26.75,26.77,187000.0,19.0174,19.0884,18.9819,18.9961,187000.0
2007-01-12 09:40:00,26.76,27.0,26.71,26.98,253000.0,18.989,19.1594,18.9536,19.1452,253000.0
2007-01-12 09:50:00,26.99,27.13,26.99,27.08,640600.0,19.1523,19.2516,19.1523,19.2161,640600.0
2007-01-12 10:00:00,27.08,27.08,26.98,27.04,428600.0,19.2161,19.2161,19.1452,19.1877,428600.0
2007-01-12 10:10:00,27.04,27.07,26.97,27.07,419800.0,19.1877,19.209,19.1381,19.209,419800.0
2007-01-12 10:20:00,27.07,27.1,27.0,27.05,283200.0,19.209,19.2303,19.1594,19.1948,283200.0
2007-01-12 10:30:00,27.05,27.08,27.03,27.05,190400.0,19.1948,19.2161,19.1806,19.1948,190400.0
2007-01-12 10:40:00,27.05,27.06,26.98,27.04,264800.0,19.1948,19.2019,19.1452,19.1877,264800.0
2007-01-12 10:50:00,27.04,27.06,27.0,27.02,227200.0,19.1877,19.2019,19.1594,19.1735,227200.0
2007-01-12 11:00:00,27.03,27.06,27.02,27.05,209800.0,19.1806,19.2019,19.1735,19.1948,209800.0
2007-01-12 11:10:00,27.04,27.08,27.04,27.08,174200.0,19.1877,19.2161,19.1877,19.2161,174200.0
2007-01-12 11:20:00,27.08,27.21,27.07,27.12,175800.0,19.2161,19.3084,19.209,19.2445,175800.0
2007-01-12 11:30:00,27.12,27.19,27.08,27.17,155400.0,19.2445,19.2942,19.2161,19.28,155400.0
2007-01-12 11:40:00,27.17,27.17,27.13,27.14,89000.0,19.28,19.28,19.2516,19.2587,89000.0
2007-01-12 11:50:00,27.15,27.16,27.12,27.16,157000.0,19.2658,19.2729,19.2445,19.2729,157000.0
2007-01-12 12:00:00,27.16,27.2,27.14,27.18,431600.0,19.2729,19.3013,19.2587,19.2871,431600.0
2007-01-12 12:10:00,27.18,27.28,27.15,27.27,281000.0,19.2871,19.358,19.2658,19.3509,281000.0
2007-01-12 12:20:00,27.28,27.44,27.27,27.39,284400.0,19.358,19.4716,19.3509,19.4361,284400.0
2007-01-12 12:30:00,27.4,27.48,27.38,27.48,233200.0,19.4432,19.5,19.429,19.5,233200.0
2007-01-12 12:40:00,27.48,27.55,27.48,27.5,211600.0,19.5,19.5496,19.5,19.5142,211600.0
2007-01-12 12:50:00,27.51,27.61,27.49,27.51,241200.0,19.5212,19.5922,19.5071,19.5212,241200.0
2007-01-12 13:00:00,27.52,27.65,27.5,27.65,213400.0,19.5283,19.6206,19.5142,19.6206,213400.0
2007-01-12 13:10:00,27.65,27.74,27.6,27.6,353600.0,19.6206,19.6845,19.5851,19.5851,353600.0
2007-01-12 13:20:00,27.6,27.64,27.46,27.53,411000.0,19.5851,19.6135,19.4858,19.5354,411000.0
2007-01-12 13:30:00,27.54,27.59,27.43,27.43,229600.0,19.5425,19.578,19.4645,19.4645,229600.0
2007-01-12 13:40:00,27.43,27.5,27.42,27.48,131800.0,19.4645,19.5142,19.4574,19.5,131800.0
2007-01-12 13:50:00,27.48,27.55,27.48,27.52,169400.0,19.5,19.5496,19.5,19.5283,169400.0
2007-01-12 14:00:00,27.52,27.59,27.49,27.56,231600.0,19.5283,19.578,19.5071,19.5567,231600.0
2007-01-12 14:10:00,27.56,27.63,27.55,27.59,316600.0,19.5567,19.6064,19.5496,19.578,316600.0
2007-01-12 14:20:00,27.58,27.59,27.54,27.58,85000.0,19.5709,19.578,19.5425,19.5709,85000.0
2007-01-12 14:30:00,27.58,27.6,27.51,27.55,457600.0,19.5709,19.5851,19.5212,19.5496,457600.0
2007-01-12 14:40:00,27.54,27.57,27.52,27.55,185200.0,19.5425,19.5638,19.5283,19.5496,185200.0
2007-01-12 14:50:00,27.55,27.57,27.54,27.56,138000.0,19.5496,19.5638,19.5425,19.5567,138000.0
2007-01-12 15:00:00,27.56,27.58,27.5,27.58,301400.0,19.5567,19.5709,19.5142,19.5709,301400.0
2007-01-12 15:10:00,27.58,27.63,27.52,27.56,236000.0,19.5709,19.6064,19.5283,19.5567,236000.0
2007-01-12 15:20:00,27.56,27.59,27.52,27.54,246800.0,19.5567,19.578,19.5283,19.5425,246800.0
2007-01-12 15:30:00,27.55,27.59,27.5,27.55,333800.0,19.5496,19.578,19.5142,19.5496,333800.0
2007-01-12 15:40:00,27.54,27.56,27.46,27.46,356000.0,19.5425,19.5567,19.4858,19.4858,356000.0
2007-01-12 15:50:00,27.47,27.52,27.43,27.5,810600.0,19.4929,19.5283,19.4645,19.5142,810600.0
2007-01-16 09:30:00,27.4,27.53,26.85,26.9,1512400.0,19.4432,19.5354,19.0529,19.0884,1512400.0
2007-01-16 09:40:00,26.89,27.12,26.82,27.06,1178800.0,19.0813,19.2445,19.0316,19.2019,1178800.0
2007-01-16 09:50:00,27.06,27.33,27.03,27.17,845800.0,19.2019,19.3935,19.1806,19.28,845800.0
2007-01-16 10:00:00,27.16,27.36,27.08,27.2,901400.0,19.2729,19.4148,19.2161,19.3013,901400.0
2007-01-16 10:10:00,27.19,27.32,26.9,26.95,804000.0,19.2942,19.3864,19.0884,19.1239,804000.0
2007-01-16 10:20:00,26.95,27.07,26.92,27.02,767600.0,19.1239,19.209,19.1026,19.1735,767600.0
2007-01-16 10:30:00,27.01,27.08,26.97,27.01,466800.0,19.1664,19.2161,19.1381,19.1664,466800.0
2007-01-16 10:40:00,27.0,27.06,26.95,26.99,593400.0,19.1594,19.2019,19.1239,19.1523,593400.0
2007-01-16 10:50:00,26.99,27.0,26.91,26.95,809400.0,19.1523,19.1594,19.0955,19.1239,809400.0
2007-01-16 11:00:00,26.95,27.0,26.9,26.93,513400.0,19.1239,19.1594,19.0884,19.1097,513400.0
2007-01-16 11:10:00,26.93,26.98,26.92,26.98,278800.0,19.1097,19.1452,19.1026,19.1452,278800.0
2007-01-16 11:20:00,26.98,27.0,26.94,26.95,287000.0,19.1452,19.1594,19.1168,19.1239,287000.0
2007-01-16 11:30:00,26.96,26.99,26.93,26.95,257200.0,19.131,19.1523,19.1097,19.1239,257200.0
2007-01-16 11:40:00,26.95,27.0,26.91,26.94,396600.0,19.1239,19.1594,19.0955,19.1168,396600.0
2007-01-16 11:50:00,26.94,26.94,26.79,26.88,268200.0,19.1168,19.1168,19.0103,19.0742,268200.0
2007-01-16 12:00:00,26.89,26.96,26.86,26.95,237600.0,19.0813,19.131,19.06,19.1239,237600.0
2007-01-16 12:10:00,26.95,26.98,26.91,26.93,216800.0,19.1239,19.1452,19.0955,19.1097,216800.0
2007-01-16 12:20:00,26.93,26.95,26.85,26.93,258600.0,19.1097,19.1239,19.0529,19.1097,258600.0
2007-01-16 12:30:00,26.93,26.98,26.91,26.96,342600.0,19.1097,19.1452,19.0955,19.131,342600.0
2007-01-16 12:40:00,26.97,27.0,26.94,26.99,116800.0,19.1381,19.1594,19.1168,19.1523,116800.0
2007-01-16 12:50:00,26.98,27.23,26.97,27.14,490000.0,19.1452,19.3226,19.1381,19.2587,490000.0
2007-01-16 13:00:00,27.13,27.14,27.0,27.03,234800.0,19.2516,19.2587,19.1594,19.1806,234800.0
2007-01-16 13:10:00,27.03,27.06,26.96,27.04,238000.0,19.1806,19.2019,19.131,19.1877,238000.0
2007-01-16 13:20:00,27.04,27.1,27.0,27.04,302400.0,19.1877,19.2303,19.1594,19.1877,302400.0
2007-01-16 13:30:00,27.05,27.1,27.03,27.07,235000.0,19.1948,19.2303,19.1806,19.209,235000.0
2007-01-16 13:40:00,27.07,27.08,27.02,27.05,223200.0,19.209,19.2161,19.1735,19.1948,223200.0
2007-01-16 13:50:00,27.04,27.06,26.98,27.0,294200.0,19.1877,19.2019,19.1452,19.1594,294200.0
2007-01-16 14:00:00,27.0,27.02,26.92,26.95,284600.0,19.1594,19.1735,19.1026,19.1239,284600.0
2007-01-16 14:10:00,26.95,26.98,26.9,26.92,307600.0,19.1239,19.1452,19.0884,19.1026,307600.0
2007-01-16 14:20:00,26.92,26.95,26.82,26.87,268400.0,19.1026,19.1239,19.0316,19.0671,268400.0
2007-01-16 14:30:00,26.88,26.91,26.82,26.84,270400.0,19.0742,19.0955,19.0316,19.0458,270400.0
2007-01-16 14:40:00,26.84,26.84,26.75,26.77,247400.0,19.0458,19.0458,18.9819,18.9961,247400.0
2007-01-16 14:50:00,26.78,26.78,26.65,26.68,494400.0,19.0032,19.0032,18.911,18.9323,494400.0
2007-01-16 15:00:00,26.68,26.73,26.65,26.7,395800.0,18.9323,18.9678,18.911,18.9465,395800.0
2007-01-16 15:10:00,26.71,26.73,26.64,26.7,327200.0,18.9536,18.9678,18.9039,18.9465,327200.0
2007-01-16 15:20:00,26.7,26.81,26.7,26.77,342800.0,18.9465,19.0245,18.9465,18.9961,342800.0
2007-01-16 15:30:00,26.77,26.77,26.67,26.7,365800.0,18.9961,18.9961,18.9252,18.9465,365800.0
2007-01-16 15:40:00,26.7,26.75,26.69,26.74,506000.0,18.9465,18.9819,18.9394,18.9749,506000.0
2007-01-16 15:50:00,26.74,26.74,26.64,26.68,657600.0,18.9749,18.9749,18.9039,18.9323,657600.0
2007-01-17 09:30:00,26.77,26.83,26.42,26.64,883400.0,18.9961,19.0387,18.7478,18.9039,883400.0
2007-01-17 09:40:00,26.64,26.64,26.41,26.48,707000.0,18.9039,18.9039,18.7407,18.7904,707000.0
2007-01-17 09:50:00,26.46,26.51,26.37,26.4,637400.0,18.7762,18.8116,18.7123,18.7336,637400.0
2007-01-17 10:00:00,26.4,26.49,26.37,26.45,382800.0,18.7336,18.7975,18.7123,18.7691,382800.0
2007-01-17 10:10:00,26.44,26.45,26.33,26.36,497000.0,18.762,18.7691,18.6839,18.7052,497000.0
2007-01-17 10:20:00,26.36,26.4,26.28,26.29,563000.0,18.7052,18.7336,18.6484,18.6555,563000.0
2007-01-17 10:30:00,26.3,26.3,26.24,26.26,456800.0,18.6626,18.6626,18.6201,18.6342,456800.0
2007-01-17 10:40:00,26.25,26.26,26.1,26.2,463800.0,18.6271,18.6342,18.5207,18.5917,463800.0
2007-01-17 10:50:00,26.2,26.25,26.09,26.11,421600.0,18.5917,18.6271,18.5136,18.5278,421600.0
2007-01-17 11:00:00,26.11,26.22,26.03,26.22,539200.0,18.5278,18.6059,18.471,18.6059,539200.0
2007-01-17 11:10:00,26.21,26.29,26.14,26.15,413800.0,18.5988,18.6555,18.5491,18.5562,413800.0
2007-01-17 11:20:00,26.15,26.38,26.15,26.31,471000.0,18.5562,18.7194,18.5562,18.6697,471000.0
2007-01-17 11:30:00,26.32,26.35,26.23,26.23,370800.0,18.6768,18.6981,18.613,18.613,370800.0
2007-01-17 11:40:00,26.23,26.27,26.23,26.23,161800.0,18.613,18.6413,18.613,18.613,161800.0
2007-01-17 11:50:00,26.23,26.3,26.16,26.29,293200.0,18.613,18.6626,18.5633,18.6555,293200.0
2007-01-17 12:00:00,26.29,26.34,26.22,26.33,214400.0,18.6555,18.691,18.6059,18.6839,214400.0
2007-01-17 12:10:00,26.33,26.38,26.25,26.25,302000.0,18.6839,18.7194,18.6271,18.6271,302000.0
2007-01-17 12:20:00,26.27,26.4,26.26,26.38,350400.0,18.6413,18.7336,18.6342,18.7194,350400.0
2007-01-17 12:30:00,26.38,26.63,26.36,26.62,557800.0,18.7194,18.8968,18.7052,18.8897,557800.0
2007-01-17 12:40:00,26.62,26.62,26.47,26.49,370800.0,18.8897,18.8897,18.7833,18.7975,370800.0
2007-01-17 12:50:00,26.49,26.49,26.41,26.46,361200.0,18.7975,18.7975,18.7407,18.7762,361200.0
2007-01-17 13:00:00,26.45,26.55,26.41,26.52,268800.0,18.7691,18.84,18.7407,18.8187,268800.0
2007-01-17 13:10:00,26.51,26.53,26.48,26.5,265400.0,18.8116,18.8258,18.7904,18.8045,265400.0
2007-01-17 13:20:00,26.49,26.68,26.46,26.64,503400.0,18.7975,18.9323,18.7762,18.9039,503400.0
2007-01-17 13:30:00,26.64,26.66,26.53,26.56,276200.0,18.9039,18.9181,18.8258,18.8471,276200.0
2007-01-17 13:40:00,26.56,26.68,26.55,26.65,175200.0,18.8471,18.9323,18.84,18.911,175200.0
2007-01-17 13:50:00,26.65,26.66,26.6,26.61,120800.0,18.911,18.9181,18.8755,18.8826,120800.0
2007-01-17 14:00:00,26.61,26.68,26.59,26.63,233800.0,18.8826,18.9323,18.8684,18.8968,233800.0
2007-01-17 14:10:00,26.63,26.63,26.5,26.61,267400.0,18.8968,18.8968,18.8045,18.8826,267400.0
2007-01-17 14:20:00,26.61,26.7,26.61,26.64,261800.0,18.8826,18.9465,18.8826,18.9039,261800.0
2007-01-17 14:30:00,26.65,26.66,26.6,26.61,192600.0,18.911,18.9181,18.8755,18.8826,192600.0
2007-01-17 14:40:00,26.61,26.65,26.6,26.61,148400.0,18.8826,18.911,18.8755,18.8826,148400.0
2007-01-17 14:50:00,26.61,26.68,26.6,26.67,318800.0,18.8826,18.9323,18.8755,18.9252,318800.0
2007-01-17 15:00:00,26.68,26.75,26.61,26.63,360000.0,18.9323,18.9819,18.8826,18.8968,360000.0
2007-01-17 15:10:00,26.63,26.75,26.63,26.73,623800.0,18.8968,18.9819,18.8968,18.9678,623800.0
2007-01-17 15:20:00,26.73,26.75,26.6,26.7,483600.0,18.9678,18.9819,18.8755,18.9465,483600.0
2007-01-17 15:30:00,26.71,26.75,26.7,26.7,249600.0,18.9536,18.9819,18.9465,18.9465,249600.0
2007-01-17 15:40:00,26.7,26.74,26.61,26.74,294600.0,18.9465,18.9749,18.8826,18.9749,294600.0
2007-01-17 15:50:00,26.73,26.78,26.61,26.66,666800.0,18.9678,19.0032,18.8826,18.9181,666800.0
2007-01-18 09:30:00,26.98,26.99,26.68,26.86,620800.0,19.1452,19.1523,18.9323,19.06,620800.0
2007-01-18 09:40:00,26.86,26.89,26.78,26.84,355000.0,19.06,19.0813,19.0032,19.0458,355000.0
2007-01-18 09:50:00,26.85,26.88,26.8,26.84,295200.0,19.0529,19.0742,19.0174,19.0458,295200.0
2007-01-18 10:00:00,26.84,26.9,26.61,26.62,391800.0,19.0458,19.0884,18.8826,18.8897,391800.0
2007-01-18 10:10:00,26.61,26.69,26.52,26.59,415200.0,18.8826,18.9394,18.8187,18.8684,415200.0
2007-01-18 10:20:00,26.59,26.85,26.53,26.78,491200.0,18.8684,19.0529,18.8258,19.0032,491200.0
2007-01-18 10:30:00,26.78,26.78,26.43,26.54,473000.0,19.0032,19.0032,18.7549,18.8329,473000.0
2007-01-18 10:40:00,26.54,26.56,26.44,26.49,385400.0,18.8329,18.8471,18.762,18.7975,385400.0
2007-01-18 10:50:00,26.49,26.5,26.25,26.43,337600.0,18.7975,18.8045,18.6271,18.7549,337600.0
2007-01-18 11:00:00,26.43,26.71,26.43,26.68,283200.0,18.7549,18.9536,18.7549,18.9323,283200.0
2007-01-18 11:10:00,26.68,26.7,26.56,26.68,188200.0,18.9323,18.9465,18.8471,18.9323,188200.0
2007-01-18 11:20:00,26.69,26.75,26.6,26.66,189200.0,18.9394,18.9819,18.8755,18.9181,189200.0
2007-01-18 11:30:00,26.65,26.68,26.59,26.59,149200.0,18.911,18.9323,18.8684,18.8684,149200.0
2007-01-18 11:40:00,26.59,26.68,26.55,26.59,151000.0,18.8684,18.9323,18.84,18.8684,151000.0
2007-01-18 11:50:00,26.57,26.66,26.45,26.5,151000.0,18.8542,18.9181,18.7691,18.8045,151000.0
2007-01-18 12:00:00,26.52,26.64,26.5,26.53,133200.0,18.8187,18.9039,18.8045,18.8258,133200.0
2007-01-18 12:10:00,26.53,26.56,26.5,26.52,122400.0,18.8258,18.8471,18.8045,18.8187,122400.0
2007-01-18 12:20:00,26.53,26.54,26.43,26.52,97800.0,18.8258,18.8329,18.7549,18.8187,97800.0
2007-01-18 12:30:00,26.51,26.51,26.3,26.38,233400.0,18.8116,18.8116,18.6626,18.7194,233400.0
2007-01-18 12:40:00,26.38,26.65,26.36,26.62,300400.0,18.7194,18.911,18.7052,18.8897,300400.0
2007-01-18 12:50:00,26.62,26.63,26.48,26.52,119800.0,18.8897,18.8968,18.7904,18.8187,119800.0
2007-01-18 13:00:00,26.51,26.6,26.5,26.57,156400.0,18.8116,18.8755,18.8045,18.8542,156400.0
2007-01-18 13:10:00,26.56,26.57,26.47,26.48,400400.0,18.8471,18.8542,18.7833,18.7904,400400.0
2007-01-18 13:20:00,26.48,26.63,26.37,26.61,840600.0,18.7904,18.8968,18.7123,18.8826,840600.0
2007-01-18 13:30:00,26.62,26.62,26.56,26.59,386000.0,18.8897,18.8897,18.8471,18.8684,386000.0
2007-01-18 13:40:00,26.59,26.61,26.54,26.57,177000.0,18.8684,18.8826,18.8329,18.8542,177000.0
2007-01-18 13:50:00,26.58,26.59,26.49,26.49,198600.0,18.8613,18.8684,18.7975,18.7975,198600.0
2007-01-18 14:00:00,26.49,26.5,26.17,26.22,397200.0,18.7975,18.8045,18.5704,18.6059,397200.0
2007-01-18 14:10:00,26.22,26.27,26.13,26.14,406400.0,18.6059,18.6413,18.542,18.5491,406400.0
2007-01-18 14:20:00,26.14,26.19,26.11,26.14,210200.0,18.5491,18.5846,18.5278,18.5491,210200.0
2007-01-18 14:30:00,26.13,26.14,26.04,26.08,257000.0,18.542,18.5491,18.4781,18.5065,257000.0
2007-01-18 14:40:00,26.08,26.25,25.97,26.17,1812800.0,18.5065,18.6271,18.4285,18.5704,1812800.0
2007-01-18 14:50:00,26.17,26.17,26.07,26.13,310800.0,18.5704,18.5704,18.4994,18.542,310800.0
2007-01-18 15:00:00,26.13,26.14,26.04,26.08,214200.0,18.542,18.5491,18.4781,18.5065,214200.0
2007-01-18 15:10:00,26.08,26.18,26.04,26.14,334600.0,18.5065,18.5775,18.4781,18.5491,334600.0
2007-01-18 15:20:00,26.13,26.16,26.06,26.13,206800.0,18.542,18.5633,18.4923,18.542,206800.0
2007-01-18 15:30:00,26.12,26.14,26.05,26.09,209200.0,18.5349,18.5491,18.4852,18.5136,209200.0
2007-01-18 15:40:00,26.09,26.19,26.06,26.17,547000.0,18.5136,18.5846,18.4923,18.5704,547000.0
2007-01-18 15:50:00,26.16,26.3,26.14,26.25,760600.0,18.5633,18.6626,18.5491,18.6271,760600.0
2007-01-19 09:30:00,26.5,26.82,26.44,26.8,618600.0,18.8045,19.0316,18.762,19.0174,618600.0
2007-01-19 09:40:00,26.8,26.92,26.78,26.85,498600.0,19.0174,19.1026,19.0032,19.0529,498600.0
2007-01-19 09:50:00,26.84,26.95,26.8,26.91,487200.0,19.0458,19.1239,19.0174,19.0955,487200.0
2007-01-19 10:00:00,26.92,27.04,26.9,27.0,625600.0,19.1026,19.1877,19.0884,19.1594,625600.0
2007-01-19 10:10:00,27.0,27.11,27.0,27.07,472200.0,19.1594,19.2374,19.1594,19.209,472200.0
2007-01-19 10:20:00,27.07,27.07,27.0,27.04,422800.0,19.209,19.209,19.1594,19.1877,422800.0
2007-01-19 10:30:00,27.04,27.21,27.04,27.2,422200.0,19.1877,19.3084,19.1877,19.3013,422200.0
2007-01-19 10:40:00,27.2,27.22,27.13,27.16,382000.0,19.3013,19.3155,19.2516,19.2729,382000.0
2007-01-19 10:50:00,27.16,27.25,27.13,27.14,333800.0,19.2729,19.3368,19.2516,19.2587,333800.0
2007-01-19 11:00:00,27.14,27.18,27.12,27.15,226000.0,19.2587,19.2871,19.2445,19.2658,226000.0
2007-01-19 11:10:00,27.15,27.17,27.07,27.09,333000.0,19.2658,19.28,19.209,19.2232,333000.0
2007-01-19 11:20:00,27.09,27.13,27.07,27.13,291200.0,19.2232,19.2516,19.209,19.2516,291200.0
2007-01-19 11:30:00,27.13,27.15,27.07,27.08,208000.0,19.2516,19.2658,19.209,19.2161,208000.0
2007-01-19 11:40:00,27.09,27.15,27.07,27.13,600600.0,19.2232,19.2658,19.209,19.2516,600600.0
2007-01-19 11:50:00,27.13,27.28,27.13,27.26,341400.0,19.2516,19.358,19.2516,19.3438,341400.0
2007-01-19 12:00:00,27.25,27.5,27.25,27.37,505400.0,19.3368,19.5142,19.3368,19.4219,505400.0
2007-01-19 12:10:00,27.37,27.42,27.27,27.41,225200.0,19.4219,19.4574,19.3509,19.4503,225200.0
2007-01-19 12:20:00,27.41,27.45,27.36,27.39,174400.0,19.4503,19.4787,19.4148,19.4361,174400.0
2007-01-19 12:30:00,27.39,27.45,27.37,27.42,365000.0,19.4361,19.4787,19.4219,19.4574,365000.0
2007-01-19 12:40:00,27.42,27.5,27.41,27.49,258400.0,19.4574,19.5142,19.4503,19.5071,258400.0
2007-01-19 12:50:00,27.49,27.5,27.32,27.34,191000.0,19.5071,19.5142,19.3864,19.4006,191000.0
2007-01-19 13:00:00,27.34,27.39,27.28,27.34,191200.0,19.4006,19.4361,19.358,19.4006,191200.0
2007-01-19 13:10:00,27.34,27.36,27.25,27.25,141200.0,19.4006,19.4148,19.3368,19.3368,141200.0
2007-01-19 13:20:00,27.25,27.33,27.25,27.25,126400.0,19.3368,19.3935,19.3368,19.3368,126400.0
2007-01-19 13:30:00,27.25,27.31,27.19,27.24,97800.0,19.3368,19.3793,19.2942,19.3297,97800.0
2007-01-19 13:40:00,27.25,27.25,27.21,27.24,76400.0,19.3368,19.3368,19.3084,19.3297,76400.0
2007-01-19 13:50:00,27.24,27.25,27.22,27.22,108600.0,19.3297,19.3368,19.3155,19.3155,108600.0
2007-01-19 14:00:00,27.22,27.23,27.15,27.2,108800.0,19.3155,19.3226,19.2658,19.3013,108800.0
2007-01-19 14:10:00,27.2,27.21,27.15,27.2,194000.0,19.3013,19.3084,19.2658,19.3013,194000.0
2007-01-19 14:20:00,27.2,27.2,27.14,27.18,90400.0,19.3013,19.3013,19.2587,19.2871,90400.0
2007-01-19 14:30:00,27.18,27.18,27.15,27.17,155000.0,19.2871,19.2871,19.2658,19.28,155000.0
2007-01-19 14:40:00,27.18,27.21,27.16,27.18,167200.0,19.2871,19.3084,19.2729,19.2871,167200.0
2007-01-19 14:50:00,27.18,27.21,27.16,27.19,233200.0,19.2871,19.3084,19.2729,19.2942,233200.0
2007-01-19 15:00:00,27.2,27.22,27.15,27.16,199600.0,19.3013,19.3155,19.2658,19.2729,199600.0
2007-01-19 15:10:00,27.16,27.17,27.11,27.17,222200.0,19.2729,19.28,19.2374,19.28,222200.0
2007-01-19 15:20:00,27.17,27.17,27.08,27.15,158600.0,19.28,19.28,19.2161,19.2658,158600.0
2007-01-19 15:30:00,27.14,27.17,27.07,27.09,242800.0,19.2587,19.28,19.209,19.2232,242800.0
2007-01-19 15:40:00,27.09,27.09,26.99,27.0,369200.0,19.2232,19.2232,19.1523,19.1594,369200.0
2007-01-19 15:50:00,27.0,27.05,26.96,26.99,515400.0,19.1594,19.1948,19.131,19.1523,515400.0
2007-01-22 09:30:00,26.55,26.83,26.53,26.78,692800.0,18.84,19.0387,18.8258,19.0032,692800.0
2007-01-22 09:40:00,26.79,26.8,26.56,26.67,764000.0,19.0103,19.0174,18.8471,18.9252,764000.0
2007-01-22 09:50:00,26.68,26.79,26.66,26.71,625600.0,18.9323,19.0103,18.9181,18.9536,625600.0
2007-01-22 10:00:00,26.72,26.77,26.63,26.68,583200.0,18.9607,18.9961,18.8968,18.9323,583200.0
2007-01-22 10:10:00,26.68,26.73,26.64,26.7,472200.0,18.9323,18.9678,18.9039,18.9465,472200.0
2007-01-22 10:20:00,26.7,26.91,26.67,26.87,624800.0,18.9465,19.0955,18.9252,19.0671,624800.0
2007-01-22 10:30:00,26.86,26.89,26.79,26.8,386600.0,19.06,19.0813,19.0103,19.0174,386600.0
2007-01-22 10:40:00,26.79,26.8,26.57,26.58,324800.0,19.0103,19.0174,18.8542,18.8613,324800.0
2007-01-22 10:50:00,26.57,26.58,26.47,26.51,416800.0,18.8542,18.8613,18.7833,18.8116,416800.0
2007-01-22 11:00:00,26.52,26.52,26.38,26.52,387800.0,18.8187,18.8187,18.7194,18.8187,387800.0
2007-01-22 11:10:00,26.51,26.52,26.39,26.4,286800.0,18.8116,18.8187,18.7265,18.7336,286800.0
2007-01-22 11:20:00,26.4,26.43,26.34,26.41,192600.0,18.7336,18.7549,18.691,18.7407,192600.0
2007-01-22 11:30:00,26.4,26.48,26.39,26.4,221800.0,18.7336,18.7904,18.7265,18.7336,221800.0
2007-01-22 11:40:00,26.4,26.45,26.34,26.35,237000.0,18.7336,18.7691,18.691,18.6981,237000.0
2007-01-22 11:50:00,26.36,26.48,26.33,26.45,316400.0,18.7052,18.7904,18.6839,18.7691,316400.0
2007-01-22 12:00:00,26.43,26.49,26.42,26.48,173000.0,18.7549,18.7975,18.7478,18.7904,173000.0
2007-01-22 12:10:00,26.48,26.49,26.42,26.43,186600.0,18.7904,18.7975,18.7478,18.7549,186600.0
2007-01-22 12:20:00,26.43,26.46,26.39,26.39,169400.0,18.7549,18.7762,18.7265,18.7265,169400.0
2007-01-22 12:30:00,26.4,26.4,26.28,26.3,212600.0,18.7336,18.7336,18.6484,18.6626,212600.0
2007-01-22 12:40:00,26.3,26.41,26.28,26.36,209000.0,18.6626,18.7407,18.6484,18.7052,209000.0
2007-01-22 12:50:00,26.37,26.37,26.28,26.34,126200.0,18.7123,18.7123,18.6484,18.691,126200.0
2007-01-22 13:00:00,26.33,26.34,26.15,26.16,210000.0,18.6839,18.691,18.5562,18.5633,210000.0
2007-01-22 13:10:00,26.15,26.2,26.13,26.2,186400.0,18.5562,18.5917,18.542,18.5917,186400.0
2007-01-22 13:20:00,26.2,26.24,26.18,26.22,111800.0,18.5917,18.6201,18.5775,18.6059,111800.0
2007-01-22 13:30:00,26.22,26.22,26.18,26.18,138000.0,18.6059,18.6059,18.5775,18.5775,138000.0
2007-01-22 13:40:00,26.18,26.24,26.17,26.19,173000.0,18.5775,18.6201,18.5704,18.5846,173000.0
2007-01-22 13:50:00,26.18,26.3,26.14,26.29,142200.0,18.5775,18.6626,18.5491,18.6555,142200.0
2007-01-22 14:00:00,26.29,26.34,26.27,26.32,121400.0,18.6555,18.691,18.6413,18.6768,121400.0
2007-01-22 14:10:00,26.32,26.35,26.28,26.3,234800.0,18.6768,18.6981,18.6484,18.6626,234800.0
2007-01-22 14:20:00,26.3,26.42,26.3,26.36,184200.0,18.6626,18.7478,18.6626,18.7052,184200.0
2007-01-22 14:30:00,26.35,26.4,26.31,26.34,276800.0,18.6981,18.7336,18.6697,18.691,276800.0
2007-01-22 14:40:00,26.34,26.41,26.33,26.33,130400.0,18.691,18.7407,18.6839,18.6839,130400.0
2007-01-22 14:50:00,26.33,26.33,26.26,26.29,191000.0,18.6839,18.6839,18.6342,18.6555,191000.0
2007-01-22 15:00:00,26.29,26.33,26.27,26.32,111400.0,18.6555,18.6839,18.6413,18.6768,111400.0
2007-01-22 15:10:00,26.33,26.36,26.27,26.27,200200.0,18.6839,18.7052,18.6413,18.6413,200200.0
2007-01-22 15:20:00,26.27,26.29,26.22,26.29,189000.0,18.6413,18.6555,18.6059,18.6555,189000.0
2007-01-22 15:30:00,26.29,26.34,26.28,26.31,174600.0,18.6555,18.691,18.6484,18.6697,174600.0
2007-01-22 15:40:00,26.31,26.36,26.31,26.34,446600.0,18.6697,18.7052,18.6697,18.691,446600.0
2007-01-22 15:50:00,26.34,26.38,26.32,26.35,386200.0,18.691,18.7194,18.6768,18.6981,386200.0
2007-01-23 09:30:00,26.56,26.79,26.56,26.71,560000.0,18.8471,19.0103,18.8471,18.9536,560000.0
2007-01-23 09:40:00,26.71,26.89,26.64,26.88,852600.0,18.9536,19.0813,18.9039,19.0742,852600.0
2007-01-23 09:50:00,26.88,27.03,26.86,26.99,1317800.0,19.0742,19.1806,19.06,19.1523,1317800.0
2007-01-23 10:00:00,26.99,27.12,26.33,27.11,1133200.0,19.1523,19.2445,18.6839,19.2374,1133200.0
2007-01-23 10:10:00,27.11,27.15,27.05,27.1,686600.0,19.2374,19.2658,19.1948,19.2303,686600.0
2007-01-23 10:20:00,27.1,27.16,27.09,27.15,455400.0,19.2303,19.2729,19.2232,19.2658,455400.0
2007-01-23 10:30:00,27.16,27.45,27.15,27.34,731000.0,19.2729,19.4787,19.2658,19.4006,731000.0
2007-01-23 10:40:00,27.34,27.36,27.21,27.28,461800.0,19.4006,19.4148,19.3084,19.358,461800.0
2007-01-23 10:50:00,27.28,27.32,27.2,27.25,351000.0,19.358,19.3864,19.3013,19.3368,351000.0
2007-01-23 11:00:00,27.25,27.35,27.23,27.35,374800.0,19.3368,19.4077,19.3226,19.4077,374800.0
2007-01-23 11:10:00,27.35,27.39,27.29,27.33,317400.0,19.4077,19.4361,19.3651,19.3935,317400.0
2007-01-23 11:20:00,27.34,27.48,27.32,27.46,387800.0,19.4006,19.5,19.3864,19.4858,387800.0
2007-01-23 11:30:00,27.46,27.46,27.28,27.33,223400.0,19.4858,19.4858,19.358,19.3935,223400.0
2007-01-23 11:40:00,27.32,27.35,27.09,27.15,399600.0,19.3864,19.4077,19.2232,19.2658,399600.0
2007-01-23 11:50:00,27.14,27.3,27.14,27.2,148800.0,19.2587,19.3722,19.2587,19.3013,148800.0
2007-01-23 12:00:00,27.2,27.22,27.11,27.15,221400.0,19.3013,19.3155,19.2374,19.2658,221400.0
2007-01-23 12:10:00,27.15,27.28,27.04,27.24,586400.0,19.2658,19.358,19.1877,19.3297,586400.0
2007-01-23 12:20:00,27.24,27.25,27.18,27.23,247200.0,19.3297,19.3368,19.2871,19.3226,247200.0
2007-01-23 12:30:00,27.23,27.38,27.23,27.27,511200.0,19.3226,19.429,19.3226,19.3509,511200.0
2007-01-23 12:40:00,27.27,27.28,27.19,27.23,102200.0,19.3509,19.358,19.2942,19.3226,102200.0
2007-01-23 12:50:00,27.23,27.29,27.21,27.25,123400.0,19.3226,19.3651,19.3084,19.3368,123400.0
2007-01-23 13:00:00,27.25,27.27,27.21,27.21,104600.0,19.3368,19.3509,19.3084,19.3084,104600.0
2007-01-23 13:10:00,27.21,27.29,27.21,27.28,199000.0,19.3084,19.3651,19.3084,19.358,199000.0
2007-01-23 13:20:00,27.28,27.35,27.28,27.32,140400.0,19.358,19.4077,19.358,19.3864,140400.0
2007-01-23 13:30:00,27.33,27.35,27.31,27.33,189800.0,19.3935,19.4077,19.3793,19.3935,189800.0
2007-01-23 13:40:00,27.32,27.33,27.23,27.31,459200.0,19.3864,19.3935,19.3226,19.3793,459200.0
2007-01-23 13:50:00,27.32,27.35,27.28,27.32,247800.0,19.3864,19.4077,19.358,19.3864,247800.0
2007-01-23 14:00:00,27.32,27.45,27.32,27.44,362800.0,19.3864,19.4787,19.3864,19.4716,362800.0
2007-01-23 14:10:00,27.43,27.45,27.36,27.38,185200.0,19.4645,19.4787,19.4148,19.429,185200.0
2007-01-23 14:20:00,27.37,27.43,27.36,27.36,154600.0,19.4219,19.4645,19.4148,19.4148,154600.0
2007-01-23 14:30:00,27.36,27.39,27.3,27.38,213200.0,19.4148,19.4361,19.3722,19.429,213200.0
2007-01-23 14:40:00,27.39,27.39,27.3,27.37,276000.0,19.4361,19.4361,19.3722,19.4219,276000.0
2007-01-23 14:50:00,27.38,27.43,27.35,27.4,191400.0,19.429,19.4645,19.4077,19.4432,191400.0
2007-01-23 15:00:00,27.4,27.41,27.35,27.4,230400.0,19.4432,19.4503,19.4077,19.4432,230400.0
2007-01-23 15:10:00,27.41,27.47,27.39,27.47,686200.0,19.4503,19.4929,19.4361,19.4929,686200.0
2007-01-23 15:20:00,27.46,27.54,27.45,27.53,586200.0,19.4858,19.5425,19.4787,19.5354,586200.0
2007-01-23 15:30:00,27.53,27.57,27.5,27.53,471000.0,19.5354,19.5638,19.5142,19.5354,471000.0
2007-01-23 15:40:00,27.53,27.6,27.41,27.42,500800.0,19.5354,19.5851,19.4503,19.4574,500800.0
2007-01-23 15:50:00,27.42,27.49,27.36,27.49,614800.0,19.4574,19.5071,19.4148,19.5071,614800.0
2007-01-24 09:30:00,27.63,27.66,27.28,27.43,657000.0,19.6064,19.6277,19.358,19.4645,657000.0
2007-01-24 09:40:00,27.43,27.67,27.41,27.65,409000.0,19.4645,19.6348,19.4503,19.6206,409000.0
2007-01-24 09:50:00,27.64,27.65,27.51,27.59,403000.0,19.6135,19.6206,19.5212,19.578,403000.0
2007-01-24 10:00:00,27.58,27.63,27.53,27.56,423800.0,19.5709,19.6064,19.5354,19.5567,423800.0
2007-01-24 10:10:00,27.56,27.58,27.48,27.56,694000.0,19.5567,19.5709,19.5,19.5567,694000.0
2007-01-24 10:20:00,27.56,27.63,27.54,27.61,369200.0,19.5567,19.6064,19.5425,19.5922,369200.0
2007-01-24 10:30:00,27.61,27.66,27.49,27.62,389000.0,19.5922,19.6277,19.5071,19.5993,389000.0
2007-01-24 10:40:00,27.63,27.63,27.42,27.45,477000.0,19.6064,19.6064,19.4574,19.4787,477000.0
2007-01-24 10:50:00,27.46,27.54,27.39,27.54,585800.0,19.4858,19.5425,19.4361,19.5425,585800.0
2007-01-24 11:00:00,27.53,27.58,27.49,27.5,243200.0,19.5354,19.5709,19.5071,19.5142,243200.0
2007-01-24 11:10:00,27.5,27.56,27.48,27.56,232800.0,19.5142,19.5567,19.5,19.5567,232800.0
2007-01-24 11:20:00,27.56,27.56,27.48,27.5,212000.0,19.5567,19.5567,19.5,19.5142,212000.0
2007-01-24 11:30:00,27.5,27.52,27.48,27.5,278600.0,19.5142,19.5283,19.5,19.5142,278600.0
2007-01-24 11:40:00,27.5,27.5,27.45,27.46,150000.0,19.5142,19.5142,19.4787,19.4858,150000.0
2007-01-24 11:50:00,27.46,27.49,27.4,27.4,184200.0,19.4858,19.5071,19.4432,19.4432,184200.0
2007-01-24 12:00:00,27.41,27.45,27.31,27.38,289800.0,19.4503,19.4787,19.3793,19.429,289800.0
2007-01-24 12:10:00,27.38,27.47,27.36,27.44,175200.0,19.429,19.4929,19.4148,19.4716,175200.0
2007-01-24 12:20:00,27.45,27.45,27.33,27.36,126400.0,19.4787,19.4787,19.3935,19.4148,126400.0
2007-01-24 12:30:00,27.35,27.43,27.35,27.43,151000.0,19.4077,19.4645,19.4077,19.4645,151000.0
2007-01-24 12:40:00,27.43,27.46,27.39,27.43,126600.0,19.4645,19.4858,19.4361,19.4645,126600.0
2007-01-24 12:50:00,27.43,27.43,27.39,27.43,216000.0,19.4645,19.4645,19.4361,19.4645,216000.0
2007-01-24 13:00:00,27.43,27.48,27.43,27.44,240800.0,19.4645,19.5,19.4645,19.4716,240800.0
2007-01-24 13:10:00,27.43,27.45,27.41,27.43,205400.0,19.4645,19.4787,19.4503,19.4645,205400.0
2007-01-24 13:20:00,27.42,27.53,27.42,27.53,254000.0,19.4574,19.5354,19.4574,19.5354,254000.0
2007-01-24 13:30:00,27.53,27.54,27.45,27.49,105200.0,19.5354,19.5425,19.4787,19.5071,105200.0
2007-01-24 13:40:00,27.5,27.54,27.48,27.53,148200.0,19.5142,19.5425,19.5,19.5354,148200.0
2007-01-24 13:50:00,27.53,27.63,27.52,27.62,438800.0,19.5354,19.6064,19.5283,19.5993,438800.0
2007-01-24 14:00:00,27.61,27.74,27.54,27.72,687200.0,19.5922,19.6845,19.5425,19.6703,687200.0
2007-01-24 14:10:00,27.73,27.8,27.43,27.74,764600.0,19.6774,19.727,19.4645,19.6845,764600.0
2007-01-24 14:20:00,27.74,27.81,27.71,27.75,434200.0,19.6845,19.7341,19.6632,19.6916,434200.0
2007-01-24 14:30:00,27.75,27.94,27.75,27.86,519200.0,19.6916,19.8264,19.6916,19.7696,519200.0
2007-01-24 14:40:00,27.86,27.93,27.81,27.92,260000.0,19.7696,19.8193,19.7341,19.8122,260000.0
2007-01-24 14:50:00,27.92,27.93,27.87,27.91,351400.0,19.8122,19.8193,19.7767,19.8051,351400.0
2007-01-24 15:00:00,27.9,28.0,27.89,27.98,444200.0,19.798,19.869,19.7909,19.8548,444200.0
2007-01-24 15:10:00,27.96,28.05,27.93,28.04,526200.0,19.8406,19.9044,19.8193,19.8973,526200.0
2007-01-24 15:20:00,28.04,28.18,28.0,28.13,744600.0,19.8973,19.9967,19.869,19.9612,744600.0
2007-01-24 15:30:00,28.12,28.15,28.09,28.11,528200.0,19.9541,19.9754,19.9328,19.947,528200.0
2007-01-24 15:40:00,28.1,28.15,28.03,28.14,773000.0,19.9399,19.9754,19.8902,19.9683,773000.0
2007-01-24 15:50:00,28.15,28.31,28.1,28.17,1229000.0,19.9754,20.0889,19.9399,19.9896,1229000.0
2007-01-25 09:30:00,28.48,28.72,28.35,28.65,1503400.0,20.2096,20.3799,20.1173,20.3302,1503400.0
2007-01-25 09:40:00,28.64,29.0,28.57,28.92,1874000.0,20.3231,20.5786,20.2734,20.5218,1874000.0
2007-01-25 09:50:00,28.92,28.93,28.8,28.89,778800.0,20.5218,20.5289,20.4366,20.5005,778800.0
2007-01-25 10:00:00,28.88,29.06,28.86,29.03,975200.0,20.4934,20.6211,20.4792,20.5999,975200.0
2007-01-25 10:10:00,29.05,29.13,28.91,29.1,1965800.0,20.614,20.6708,20.5147,20.6495,1965800.0
2007-01-25 10:20:00,29.1,29.2,29.05,29.13,826400.0,20.6495,20.7205,20.614,20.6708,826400.0
2007-01-25 10:30:00,29.13,29.28,29.11,29.22,737000.0,20.6708,20.7773,20.6566,20.7347,737000.0
2007-01-25 10:40:00,29.22,29.26,29.1,29.13,967800.0,20.7347,20.7631,20.6495,20.6708,967800.0
2007-01-25 10:50:00,29.13,29.2,29.1,29.13,873600.0,20.6708,20.7205,20.6495,20.6708,873600.0
2007-01-25 11:00:00,29.14,29.15,28.63,29.1,834800.0,20.6779,20.685,20.316,20.6495,834800.0
2007-01-25 11:10:00,29.1,29.11,28.88,28.98,888600.0,20.6495,20.6566,20.4934,20.5644,888600.0
2007-01-25 11:20:00,28.99,29.01,28.88,28.94,655000.0,20.5715,20.5857,20.4934,20.536,655000.0
2007-01-25 11:30:00,28.93,28.96,28.68,28.85,531200.0,20.5289,20.5502,20.3515,20.4721,531200.0
2007-01-25 11:40:00,28.84,28.97,28.83,28.91,292200.0,20.465,20.5573,20.4579,20.5147,292200.0
2007-01-25 11:50:00,28.9,28.91,28.85,28.89,384200.0,20.5076,20.5147,20.4721,20.5005,384200.0
2007-01-25 12:00:00,28.89,28.93,28.86,28.89,345600.0,20.5005,20.5289,20.4792,20.5005,345600.0
2007-01-25 12:10:00,28.89,28.91,28.78,28.78,383000.0,20.5005,20.5147,20.4224,20.4224,383000.0
2007-01-25 12:20:00,28.77,28.78,28.55,28.6,489000.0,20.4154,20.4224,20.2592,20.2947,489000.0
2007-01-25 12:30:00,28.6,28.77,28.52,28.67,624400.0,20.2947,20.4154,20.238,20.3444,624400.0
2007-01-25 12:40:00,28.66,28.75,28.64,28.72,200600.0,20.3373,20.4012,20.3231,20.3799,200600.0
2007-01-25 12:50:00,28.74,28.79,28.7,28.74,250800.0,20.3941,20.4295,20.3657,20.3941,250800.0
2007-01-25 13:00:00,28.75,28.78,28.64,28.66,212200.0,20.4012,20.4224,20.3231,20.3373,212200.0
2007-01-25 13:10:00,28.65,28.81,28.63,28.75,298200.0,20.3302,20.4437,20.316,20.4012,298200.0
2007-01-25 13:20:00,28.77,28.77,28.64,28.73,171200.0,20.4154,20.4154,20.3231,20.387,171200.0
2007-01-25 13:30:00,28.73,28.81,28.68,28.69,248200.0,20.387,20.4437,20.3515,20.3586,248200.0
2007-01-25 13:40:00,28.69,28.77,28.68,28.75,213200.0,20.3586,20.4154,20.3515,20.4012,213200.0
2007-01-25 13:50:00,28.75,28.75,28.63,28.65,519400.0,20.4012,20.4012,20.316,20.3302,519400.0
2007-01-25 14:00:00,28.65,28.66,28.56,28.58,387800.0,20.3302,20.3373,20.2663,20.2805,387800.0
2007-01-25 14:10:00,28.58,28.63,28.56,28.6,367400.0,20.2805,20.316,20.2663,20.2947,367400.0
2007-01-25 14:20:00,28.6,28.66,28.59,28.64,393600.0,20.2947,20.3373,20.2876,20.3231,393600.0
2007-01-25 14:30:00,28.64,28.66,28.61,28.64,271600.0,20.3231,20.3373,20.3018,20.3231,271600.0
2007-01-25 14:40:00,28.64,28.77,28.63,28.75,329800.0,20.3231,20.4154,20.316,20.4012,329800.0
2007-01-25 14:50:00,28.75,28.85,28.71,28.83,479000.0,20.4012,20.4721,20.3728,20.4579,479000.0
2007-01-25 15:00:00,28.83,28.83,28.74,28.78,413400.0,20.4579,20.4579,20.3941,20.4224,413400.0
2007-01-25 15:10:00,28.78,28.9,28.77,28.88,901000.0,20.4224,20.5076,20.4154,20.4934,901000.0
2007-01-25 15:20:00,28.88,29.09,28.88,29.04,690200.0,20.4934,20.6424,20.4934,20.6069,690200.0
2007-01-25 15:30:00,29.04,29.08,28.93,29.08,606600.0,20.6069,20.6353,20.5289,20.6353,606600.0
2007-01-25 15:40:00,29.08,29.11,29.03,29.11,789000.0,20.6353,20.6566,20.5999,20.6566,789000.0
2007-01-25 15:50:00,29.1,29.28,29.08,29.23,1382400.0,20.6495,20.7773,20.6353,20.7418,1382400.0
2007-01-26 09:30:00,28.9,29.03,28.77,28.97,428200.0,20.5076,20.5999,20.4154,20.5573,428200.0
2007-01-26 09:40:00,28.97,29.03,28.84,28.86,296200.0,20.5573,20.5999,20.465,20.4792,296200.0
2007-01-26 09:50:00,28.86,28.91,28.65,28.75,461800.0,20.4792,20.5147,20.3302,20.4012,461800.0
2007-01-26 10:00:00,28.75,28.8,28.63,28.68,506400.0,20.4012,20.4366,20.316,20.3515,506400.0
2007-01-26 10:10:00,28.68,28.82,28.63,28.67,469200.0,20.3515,20.4508,20.316,20.3444,469200.0
2007-01-26 10:20:00,28.66,28.8,28.65,28.8,428400.0,20.3373,20.4366,20.3302,20.4366,428400.0
2007-01-26 10:30:00,28.8,28.89,28.69,28.78,682000.0,20.4366,20.5005,20.3586,20.4224,682000.0
2007-01-26 10:40:00,28.78,28.85,28.66,28.68,570400.0,20.4224,20.4721,20.3373,20.3515,570400.0
2007-01-26 10:50:00,28.68,28.75,28.67,28.68,234600.0,20.3515,20.4012,20.3444,20.3515,234600.0
2007-01-26 11:00:00,28.7,28.72,28.59,28.63,267800.0,20.3657,20.3799,20.2876,20.316,267800.0
2007-01-26 11:10:00,28.63,28.8,28.61,28.8,227800.0,20.316,20.4366,20.3018,20.4366,227800.0
2007-01-26 11:20:00,28.8,28.82,28.73,28.74,155400.0,20.4366,20.4508,20.387,20.3941,155400.0
2007-01-26 11:30:00,28.74,28.77,28.68,28.76,320400.0,20.3941,20.4154,20.3515,20.4083,320400.0
2007-01-26 11:40:00,28.77,28.85,28.75,28.75,279800.0,20.4154,20.4721,20.4012,20.4012,279800.0
2007-01-26 11:50:00,28.75,28.89,28.75,28.89,210000.0,20.4012,20.5005,20.4012,20.5005,210000.0
2007-01-26 12:00:00,28.89,28.94,28.84,28.85,212000.0,20.5005,20.536,20.465,20.4721,212000.0
2007-01-26 12:10:00,28.85,29.0,28.82,29.0,181400.0,20.4721,20.5786,20.4508,20.5786,181400.0
2007-01-26 12:20:00,29.0,29.11,28.99,29.11,245200.0,20.5786,20.6566,20.5715,20.6566,245200.0
2007-01-26 12:30:00,29.11,29.16,28.99,29.03,460800.0,20.6566,20.6921,20.5715,20.5999,460800.0
2007-01-26 12:40:00,29.02,29.03,28.98,28.99,183200.0,20.5928,20.5999,20.5644,20.5715,183200.0
2007-01-26 12:50:00,28.99,28.99,28.83,28.92,217400.0,20.5715,20.5715,20.4579,20.5218,217400.0
2007-01-26 13:00:00,28.92,28.99,28.86,28.87,139000.0,20.5218,20.5715,20.4792,20.4863,139000.0
2007-01-26 13:10:00,28.86,28.92,28.81,28.92,148200.0,20.4792,20.5218,20.4437,20.5218,148200.0
2007-01-26 13:20:00,28.91,28.93,28.86,28.86,105200.0,20.5147,20.5289,20.4792,20.4792,105200.0
2007-01-26 13:30:00,28.87,28.93,28.86,28.87,104400.0,20.4863,20.5289,20.4792,20.4863,104400.0
2007-01-26 13:40:00,28.87,28.93,28.86,28.93,91600.0,20.4863,20.5289,20.4792,20.5289,91600.0
2007-01-26 13:50:00,28.93,29.04,28.93,29.0,165400.0,20.5289,20.6069,20.5289,20.5786,165400.0
2007-01-26 14:00:00,29.0,29.02,28.96,28.98,176800.0,20.5786,20.5928,20.5502,20.5644,176800.0
2007-01-26 14:10:00,28.98,29.06,28.93,29.04,703400.0,20.5644,20.6211,20.5289,20.6069,703400.0
2007-01-26 14:20:00,29.04,29.12,29.02,29.1,196600.0,20.6069,20.6637,20.5928,20.6495,196600.0
2007-01-26 14:30:00,29.1,29.11,29.04,29.09,188600.0,20.6495,20.6566,20.6069,20.6424,188600.0
2007-01-26 14:40:00,29.09,29.21,29.09,29.14,242000.0,20.6424,20.7276,20.6424,20.6779,242000.0
2007-01-26 14:50:00,29.13,29.18,29.11,29.18,152000.0,20.6708,20.7063,20.6566,20.7063,152000.0
2007-01-26 15:00:00,29.17,29.27,29.17,29.24,322400.0,20.6992,20.7702,20.6992,20.7489,322400.0
2007-01-26 15:10:00,29.24,29.26,29.2,29.25,251400.0,20.7489,20.7631,20.7205,20.756,251400.0
2007-01-26 15:20:00,29.25,29.25,29.12,29.22,223800.0,20.756,20.756,20.6637,20.7347,223800.0
2007-01-26 15:30:00,29.22,29.26,29.16,29.23,343000.0,20.7347,20.7631,20.6921,20.7418,343000.0
2007-01-26 15:40:00,29.22,29.24,29.13,29.18,363200.0,20.7347,20.7489,20.6708,20.7063,363200.0
2007-01-26 15:50:00,29.18,29.27,29.12,29.25,740800.0,20.7063,20.7702,20.6637,20.756,740800.0
2007-01-29 09:30:00,28.64,28.86,28.39,28.58,1215000.0,20.3231,20.4792,20.1457,20.2805,1215000.0
2007-01-29 09:40:00,28.58,28.78,28.57,28.77,738800.0,20.2805,20.4224,20.2734,20.4154,738800.0
2007-01-29 09:50:00,28.77,28.78,28.66,28.73,706400.0,20.4154,20.4224,20.3373,20.387,706400.0
2007-01-29 10:00:00,28.73,28.82,28.65,28.78,600400.0,20.387,20.4508,20.3302,20.4224,600400.0
2007-01-29 10:10:00,28.77,28.79,28.7,28.71,527000.0,20.4154,20.4295,20.3657,20.3728,527000.0
2007-01-29 10:20:00,28.71,28.79,28.68,28.73,363000.0,20.3728,20.4295,20.3515,20.387,363000.0
2007-01-29 10:30:00,28.72,28.73,28.53,28.58,580600.0,20.3799,20.387,20.245,20.2805,580600.0
2007-01-29 10:40:00,28.59,28.63,28.56,28.57,400400.0,20.2876,20.316,20.2663,20.2734,400400.0
2007-01-29 10:50:00,28.57,28.64,28.55,28.62,375200.0,20.2734,20.3231,20.2592,20.3089,375200.0
2007-01-29 11:00:00,28.63,28.72,28.6,28.7,594400.0,20.316,20.3799,20.2947,20.3657,594400.0
2007-01-29 11:10:00,28.71,28.74,28.68,28.74,287800.0,20.3728,20.3941,20.3515,20.3941,287800.0
2007-01-29 11:20:00,28.73,28.75,28.67,28.68,251400.0,20.387,20.4012,20.3444,20.3515,251400.0
2007-01-29 11:30:00,28.69,28.7,28.64,28.65,358400.0,20.3586,20.3657,20.3231,20.3302,358400.0
2007-01-29 11:40:00,28.65,28.65,28.59,28.62,549400.0,20.3302,20.3302,20.2876,20.3089,549400.0
2007-01-29 11:50:00,28.63,28.63,28.58,28.6,444000.0,20.316,20.316,20.2805,20.2947,444000.0
2007-01-29 12:00:00,28.6,28.63,28.58,28.58,316600.0,20.2947,20.316,20.2805,20.2805,316600.0
2007-01-29 12:10:00,28.58,28.59,28.56,28.57,429200.0,20.2805,20.2876,20.2663,20.2734,429200.0
2007-01-29 12:20:00,28.57,28.61,28.55,28.56,347000.0,20.2734,20.3018,20.2592,20.2663,347000.0
2007-01-29 12:30:00,28.57,28.65,28.55,28.56,367800.0,20.2734,20.3302,20.2592,20.2663,367800.0
2007-01-29 12:40:00,28.55,28.61,28.53,28.54,297600.0,20.2592,20.3018,20.245,20.2521,297600.0
2007-01-29 12:50:00,28.53,28.59,28.52,28.59,282800.0,20.245,20.2876,20.238,20.2876,282800.0
2007-01-29 13:00:00,28.59,28.59,28.53,28.53,287800.0,20.2876,20.2876,20.245,20.245,287800.0
2007-01-29 13:10:00,28.53,28.54,28.5,28.52,282600.0,20.245,20.2521,20.2238,20.238,282600.0
2007-01-29 13:20:00,28.52,28.53,28.48,28.49,600600.0,20.238,20.245,20.2096,20.2167,600600.0
2007-01-29 13:30:00,28.49,28.5,28.44,28.46,400600.0,20.2167,20.2238,20.1812,20.1954,400600.0
2007-01-29 13:40:00,28.46,28.47,28.4,28.4,425200.0,20.1954,20.2025,20.1528,20.1528,425200.0
2007-01-29 13:50:00,28.4,28.43,28.37,28.39,397800.0,20.1528,20.1741,20.1315,20.1457,397800.0
2007-01-29 14:00:00,28.39,28.39,28.25,28.26,549000.0,20.1457,20.1457,20.0464,20.0535,549000.0
2007-01-29 14:10:00,28.26,28.29,28.25,28.25,419200.0,20.0535,20.0747,20.0464,20.0464,419200.0
2007-01-29 14:20:00,28.25,28.31,28.15,28.17,510400.0,20.0464,20.0889,19.9754,19.9896,510400.0
2007-01-29 14:30:00,28.17,28.25,28.03,28.09,451800.0,19.9896,20.0464,19.8902,19.9328,451800.0
2007-01-29 14:40:00,28.09,28.17,28.03,28.07,652400.0,19.9328,19.9896,19.8902,19.9186,652400.0
2007-01-29 14:50:00,28.07,28.08,27.84,27.86,494000.0,19.9186,19.9257,19.7554,19.7696,494000.0
2007-01-29 15:00:00,27.86,27.95,27.78,27.89,626600.0,19.7696,19.8335,19.7128,19.7909,626600.0
2007-01-29 15:10:00,27.88,28.0,27.83,27.84,683200.0,19.7838,19.869,19.7483,19.7554,683200.0
2007-01-29 15:20:00,27.84,27.88,27.75,27.76,540000.0,19.7554,19.7838,19.6916,19.6987,540000.0
2007-01-29 15:30:00,27.75,27.8,27.63,27.67,741400.0,19.6916,19.727,19.6064,19.6348,741400.0
2007-01-29 15:40:00,27.67,27.67,27.49,27.5,967400.0,19.6348,19.6348,19.5071,19.5142,967400.0
2007-01-29 15:50:00,27.5,27.61,27.46,27.51,1214200.0,19.5142,19.5922,19.4858,19.5212,1214200.0
2007-01-30 09:30:00,28.0,28.15,27.78,27.88,846800.0,19.869,19.9754,19.7128,19.7838,846800.0
2007-01-30 09:40:00,27.88,27.92,27.61,27.74,836200.0,19.7838,19.8122,19.5922,19.6845,836200.0
2007-01-30 09:50:00,27.74,27.75,27.45,27.55,1079200.0,19.6845,19.6916,19.4787,19.5496,1079200.0
2007-01-30 10:00:00,27.55,27.7,27.5,27.57,482000.0,19.5496,19.6561,19.5142,19.5638,482000.0
2007-01-30 10:10:00,27.56,27.75,27.5,27.75,669000.0,19.5567,19.6916,19.5142,19.6916,669000.0
2007-01-30 10:20:00,27.75,27.98,27.74,27.95,691400.0,19.6916,19.8548,19.6845,19.8335,691400.0
2007-01-30 10:30:00,27.96,28.24,27.95,28.22,615200.0,19.8406,20.0393,19.8335,20.0251,615200.0
2007-01-30 10:40:00,28.23,28.25,26.68,28.17,484200.0,20.0322,20.0464,18.9323,19.9896,484200.0
2007-01-30 10:50:00,28.17,28.34,28.15,28.21,475200.0,19.9896,20.1102,19.9754,20.018,475200.0
2007-01-30 11:00:00,28.22,28.41,28.18,28.4,321200.0,20.0251,20.1599,19.9967,20.1528,321200.0
2007-01-30 11:10:00,28.41,28.49,28.39,28.43,417200.0,20.1599,20.2167,20.1457,20.1741,417200.0
2007-01-30 11:20:00,28.47,28.5,28.23,28.29,569200.0,20.2025,20.2238,20.0322,20.0747,569200.0
2007-01-30 11:30:00,28.3,28.34,28.25,28.27,469200.0,20.0818,20.1102,20.0464,20.0605,469200.0
2007-01-30 11:40:00,28.27,28.42,28.27,28.36,327600.0,20.0605,20.167,20.0605,20.1244,327600.0
2007-01-30 11:50:00,28.36,28.5,28.36,28.43,216400.0,20.1244,20.2238,20.1244,20.1741,216400.0
2007-01-30 12:00:00,28.43,28.45,28.34,28.35,249400.0,20.1741,20.1883,20.1102,20.1173,249400.0
2007-01-30 12:10:00,28.35,28.36,28.2,28.23,544600.0,20.1173,20.1244,20.0109,20.0322,544600.0
2007-01-30 12:20:00,28.23,28.24,28.04,28.16,688600.0,20.0322,20.0393,19.8973,19.9825,688600.0
2007-01-30 12:30:00,28.15,28.15,28.03,28.07,200200.0,19.9754,19.9754,19.8902,19.9186,200200.0
2007-01-30 12:40:00,28.07,28.13,28.05,28.1,205200.0,19.9186,19.9612,19.9044,19.9399,205200.0
2007-01-30 12:50:00,28.1,28.12,27.99,28.07,288800.0,19.9399,19.9541,19.8619,19.9186,288800.0
2007-01-30 13:00:00,28.07,28.08,27.93,27.93,144400.0,19.9186,19.9257,19.8193,19.8193,144400.0
2007-01-30 13:10:00,27.93,28.06,27.91,28.0,238000.0,19.8193,19.9115,19.8051,19.869,238000.0
2007-01-30 13:20:00,27.99,28.07,27.95,28.05,224400.0,19.8619,19.9186,19.8335,19.9044,224400.0
2007-01-30 13:30:00,28.05,28.08,27.93,27.96,158600.0,19.9044,19.9257,19.8193,19.8406,158600.0
2007-01-30 13:40:00,27.97,28.0,27.95,28.0,130600.0,19.8477,19.869,19.8335,19.869,130600.0
2007-01-30 13:50:00,28.0,28.0,27.89,27.92,297600.0,19.869,19.869,19.7909,19.8122,297600.0
2007-01-30 14:00:00,27.93,28.03,27.93,28.0,240400.0,19.8193,19.8902,19.8193,19.869,240400.0
2007-01-30 14:10:00,27.99,28.07,27.99,28.0,240600.0,19.8619,19.9186,19.8619,19.869,240600.0
2007-01-30 14:20:00,28.0,28.06,28.0,28.03,225400.0,19.869,19.9115,19.869,19.8902,225400.0
2007-01-30 14:30:00,28.03,28.17,28.0,28.15,439800.0,19.8902,19.9896,19.869,19.9754,439800.0
2007-01-30 14:40:00,28.15,28.2,28.11,28.15,432200.0,19.9754,20.0109,19.947,19.9754,432200.0
2007-01-30 14:50:00,28.15,28.2,28.11,28.16,295600.0,19.9754,20.0109,19.947,19.9825,295600.0
2007-01-30 15:00:00,28.16,28.18,28.09,28.16,242600.0,19.9825,19.9967,19.9328,19.9825,242600.0
2007-01-30 15:10:00,28.16,28.25,28.1,28.18,306200.0,19.9825,20.0464,19.9399,19.9967,306200.0
2007-01-30 15:20:00,28.18,28.23,28.14,28.19,178400.0,19.9967,20.0322,19.9683,20.0038,178400.0
2007-01-30 15:30:00,28.18,28.29,28.17,28.26,467800.0,19.9967,20.0747,19.9896,20.0535,467800.0
2007-01-30 15:40:00,28.25,28.29,28.24,28.28,668600.0,20.0464,20.0747,20.0393,20.0676,668600.0
2007-01-30 15:50:00,28.29,28.3,28.17,28.23,534400.0,20.0747,20.0818,19.9896,20.0322,534400.0
2007-01-31 09:30:00,28.15,28.34,28.06,28.31,428200.0,19.9754,20.1102,19.9115,20.0889,428200.0
2007-01-31 09:40:00,28.31,28.52,28.25,28.26,433400.0,20.0889,20.238,20.0464,20.0535,433400.0
2007-01-31 09:50:00,28.26,28.42,28.22,28.41,293400.0,20.0535,20.167,20.0251,20.1599,293400.0
2007-01-31 10:00:00,28.4,28.41,28.25,28.35,210800.0,20.1528,20.1599,20.0464,20.1173,210800.0
2007-01-31 10:10:00,28.34,28.46,28.25,28.43,219600.0,20.1102,20.1954,20.0464,20.1741,219600.0
2007-01-31 10:20:00,28.43,28.53,28.42,28.48,342200.0,20.1741,20.245,20.167,20.2096,342200.0
2007-01-31 10:30:00,28.48,28.48,28.25,28.31,365600.0,20.2096,20.2096,20.0464,20.0889,365600.0
2007-01-31 10:40:00,28.3,28.5,28.29,28.48,281800.0,20.0818,20.2238,20.0747,20.2096,281800.0
2007-01-31 10:50:00,28.49,28.51,28.43,28.5,137200.0,20.2167,20.2309,20.1741,20.2238,137200.0
2007-01-31 11:00:00,28.5,28.67,28.49,28.54,439800.0,20.2238,20.3444,20.2167,20.2521,439800.0
2007-01-31 11:10:00,28.54,28.55,28.5,28.53,173200.0,20.2521,20.2592,20.2238,20.245,173200.0
2007-01-31 11:20:00,28.53,28.57,28.53,28.55,188400.0,20.245,20.2734,20.245,20.2592,188400.0
2007-01-31 11:30:00,28.55,28.57,28.49,28.49,240200.0,20.2592,20.2734,20.2167,20.2167,240200.0
2007-01-31 11:40:00,28.49,28.5,28.31,28.33,232400.0,20.2167,20.2238,20.0889,20.1031,232400.0
2007-01-31 11:50:00,28.34,28.45,28.3,28.42,362800.0,20.1102,20.1883,20.0818,20.167,362800.0
2007-01-31 12:00:00,28.41,28.49,28.28,28.31,195400.0,20.1599,20.2167,20.0676,20.0889,195400.0
2007-01-31 12:10:00,28.31,28.42,28.25,28.35,433200.0,20.0889,20.167,20.0464,20.1173,433200.0
2007-01-31 12:20:00,28.35,28.39,28.3,28.34,155600.0,20.1173,20.1457,20.0818,20.1102,155600.0
2007-01-31 12:30:00,28.34,28.38,28.26,28.3,147600.0,20.1102,20.1386,20.0535,20.0818,147600.0
2007-01-31 12:40:00,28.31,28.32,28.27,28.28,226000.0,20.0889,20.096,20.0605,20.0676,226000.0
2007-01-31 12:50:00,28.28,28.34,28.27,28.33,191000.0,20.0676,20.1102,20.0605,20.1031,191000.0
2007-01-31 13:00:00,28.34,28.34,28.2,28.2,195800.0,20.1102,20.1102,20.0109,20.0109,195800.0
2007-01-31 13:10:00,28.2,28.33,28.2,28.28,142400.0,20.0109,20.1031,20.0109,20.0676,142400.0
2007-01-31 13:20:00,28.28,28.34,28.25,28.34,89000.0,20.0676,20.1102,20.0464,20.1102,89000.0
2007-01-31 13:30:00,28.34,28.38,28.32,28.36,101600.0,20.1102,20.1386,20.096,20.1244,101600.0
2007-01-31 13:40:00,28.36,28.37,28.29,28.29,73800.0,20.1244,20.1315,20.0747,20.0747,73800.0
2007-01-31 13:50:00,28.29,28.43,28.27,28.37,141800.0,20.0747,20.1741,20.0605,20.1315,141800.0
2007-01-31 14:00:00,28.36,28.37,28.26,28.28,58400.0,20.1244,20.1315,20.0535,20.0676,58400.0
2007-01-31 14:10:00,28.28,28.41,28.25,28.39,172400.0,20.0676,20.1599,20.0464,20.1457,172400.0
2007-01-31 14:20:00,28.4,28.59,28.4,28.57,345400.0,20.1528,20.2876,20.1528,20.2734,345400.0
2007-01-31 14:30:00,28.57,28.68,28.52,28.58,575800.0,20.2734,20.3515,20.238,20.2805,575800.0
2007-01-31 14:40:00,28.58,28.76,28.56,28.75,322200.0,20.2805,20.4083,20.2663,20.4012,322200.0
2007-01-31 14:50:00,28.75,28.78,28.63,28.64,358600.0,20.4012,20.4224,20.316,20.3231,358600.0
2007-01-31 15:00:00,28.63,28.77,28.63,28.75,345600.0,20.316,20.4154,20.316,20.4012,345600.0
2007-01-31 15:10:00,28.75,28.75,28.68,28.75,229600.0,20.4012,20.4012,20.3515,20.4012,229600.0
2007-01-31 15:20:00,28.75,28.76,28.68,28.7,169600.0,20.4012,20.4083,20.3515,20.3657,169600.0
2007-01-31 15:30:00,28.7,28.78,28.69,28.77,474600.0,20.3657,20.4224,20.3586,20.4154,474600.0
2007-01-31 15:40:00,28.77,28.78,28.72,28.74,277400.0,20.4154,20.4224,20.3799,20.3941,277400.0
2007-01-31 15:50:00,28.74,28.78,28.73,28.78,516800.0,20.3941,20.4224,20.387,20.4224,516800.0
2007-02-01 09:30:00,28.91,29.03,28.75,28.81,728600.0,20.5147,20.5999,20.4012,20.4437,728600.0
2007-02-01 09:40:00,28.81,28.9,28.67,28.79,955800.0,20.4437,20.5076,20.3444,20.4295,955800.0
2007-02-01 09:50:00,28.81,28.9,28.74,28.85,550800.0,20.4437,20.5076,20.3941,20.4721,550800.0
2007-02-01 10:00:00,28.85,28.86,28.76,28.85,373400.0,20.4721,20.4792,20.4083,20.4721,373400.0
2007-02-01 10:10:00,28.84,28.86,28.64,28.71,537000.0,20.465,20.4792,20.3231,20.3728,537000.0
2007-02-01 10:20:00,28.69,28.86,28.66,28.81,311400.0,20.3586,20.4792,20.3373,20.4437,311400.0
2007-02-01 10:30:00,28.81,28.85,28.66,28.69,375600.0,20.4437,20.4721,20.3373,20.3586,375600.0
2007-02-01 10:40:00,28.68,28.75,28.5,28.68,408600.0,20.3515,20.4012,20.2238,20.3515,408600.0
2007-02-01 10:50:00,28.7,28.75,28.57,28.61,503600.0,20.3657,20.4012,20.2734,20.3018,503600.0
2007-02-01 11:00:00,28.62,28.62,28.36,28.44,599600.0,20.3089,20.3089,20.1244,20.1812,599600.0
2007-02-01 11:10:00,28.44,28.58,28.42,28.57,616200.0,20.1812,20.2805,20.167,20.2734,616200.0
2007-02-01 11:20:00,28.57,28.6,28.47,28.54,403200.0,20.2734,20.2947,20.2025,20.2521,403200.0
2007-02-01 11:30:00,28.54,28.57,28.54,28.56,216800.0,20.2521,20.2734,20.2521,20.2663,216800.0
2007-02-01 11:40:00,28.57,28.58,28.4,28.47,311800.0,20.2734,20.2805,20.1528,20.2025,311800.0
2007-02-01 11:50:00,28.47,28.53,28.38,28.53,178800.0,20.2025,20.245,20.1386,20.245,178800.0
2007-02-01 12:00:00,28.52,28.55,28.4,28.52,283800.0,20.238,20.2592,20.1528,20.238,283800.0
2007-02-01 12:10:00,28.52,28.53,28.48,28.52,152000.0,20.238,20.245,20.2096,20.238,152000.0
2007-02-01 12:20:00,28.52,28.54,28.48,28.5,159600.0,20.238,20.2521,20.2096,20.2238,159600.0
2007-02-01 12:30:00,28.5,28.53,28.49,28.5,314600.0,20.2238,20.245,20.2167,20.2238,314600.0
2007-02-01 12:40:00,28.5,28.5,28.42,28.47,166000.0,20.2238,20.2238,20.167,20.2025,166000.0
2007-02-01 12:50:00,28.48,28.5,28.41,28.43,135200.0,20.2096,20.2238,20.1599,20.1741,135200.0
2007-02-01 13:00:00,28.41,28.52,28.39,28.5,268000.0,20.1599,20.238,20.1457,20.2238,268000.0
2007-02-01 13:10:00,28.5,28.53,28.45,28.46,173200.0,20.2238,20.245,20.1883,20.1954,173200.0
2007-02-01 13:20:00,28.47,28.54,28.46,28.53,254800.0,20.2025,20.2521,20.1954,20.245,254800.0
2007-02-01 13:30:00,28.53,28.61,28.49,28.6,328000.0,20.245,20.3018,20.2167,20.2947,328000.0
2007-02-01 13:40:00,28.61,28.67,28.61,28.61,329600.0,20.3018,20.3444,20.3018,20.3018,329600.0
2007-02-01 13:50:00,28.61,28.63,28.54,28.59,198400.0,20.3018,20.316,20.2521,20.2876,198400.0
2007-02-01 14:00:00,28.59,28.61,28.55,28.57,333200.0,20.2876,20.3018,20.2592,20.2734,333200.0
2007-02-01 14:10:00,28.56,28.59,28.54,28.58,391000.0,20.2663,20.2876,20.2521,20.2805,391000.0
2007-02-01 14:20:00,28.58,28.58,28.5,28.56,277200.0,20.2805,20.2805,20.2238,20.2663,277200.0
2007-02-01 14:30:00,28.56,28.57,28.5,28.54,194800.0,20.2663,20.2734,20.2238,20.2521,194800.0
2007-02-01 14:40:00,28.54,28.57,28.5,28.55,193400.0,20.2521,20.2734,20.2238,20.2592,193400.0
2007-02-01 14:50:00,28.55,28.62,28.53,28.58,186800.0,20.2592,20.3089,20.245,20.2805,186800.0
2007-02-01 15:00:00,28.59,28.67,28.56,28.61,336400.0,20.2876,20.3444,20.2663,20.3018,336400.0
2007-02-01 15:10:00,28.61,28.68,28.52,28.54,257400.0,20.3018,20.3515,20.238,20.2521,257400.0
2007-02-01 15:20:00,28.54,28.56,28.48,28.5,372200.0,20.2521,20.2663,20.2096,20.2238,372200.0
2007-02-01 15:30:00,28.5,28.51,28.43,28.44,514400.0,20.2238,20.2309,20.1741,20.1812,514400.0
2007-02-01 15:40:00,28.45,28.53,28.4,28.42,576600.0,20.1883,20.245,20.1528,20.167,576600.0
2007-02-01 15:50:00,28.42,28.48,28.39,28.39,381200.0,20.167,20.2096,20.1457,20.1457,381200.0
2007-02-02 09:30:00,27.75,27.84,27.51,27.6,1381600.0,19.6916,19.7554,19.5212,19.5851,1381600.0
2007-02-02 09:40:00,27.59,27.98,27.5,27.69,1033400.0,19.578,19.8548,19.5142,19.649,1033400.0
2007-02-02 09:50:00,27.71,27.76,27.56,27.68,1010800.0,19.6632,19.6987,19.5567,19.6419,1010800.0
2007-02-02 10:00:00,27.66,27.71,27.6,27.6,536600.0,19.6277,19.6632,19.5851,19.5851,536600.0
2007-02-02 10:10:00,27.59,27.77,27.58,27.6,584200.0,19.578,19.7057,19.5709,19.5851,584200.0
2007-02-02 10:20:00,27.61,27.69,27.53,27.64,540600.0,19.5922,19.649,19.5354,19.6135,540600.0
2007-02-02 10:30:00,27.63,28.05,27.63,27.86,621400.0,19.6064,19.9044,19.6064,19.7696,621400.0
2007-02-02 10:40:00,27.86,27.96,27.7,27.73,402200.0,19.7696,19.8406,19.6561,19.6774,402200.0
2007-02-02 10:50:00,27.73,27.76,27.65,27.75,290400.0,19.6774,19.6987,19.6206,19.6916,290400.0
2007-02-02 11:00:00,27.75,27.75,27.68,27.75,258600.0,19.6916,19.6916,19.6419,19.6916,258600.0
2007-02-02 11:10:00,27.75,27.75,27.65,27.66,311800.0,19.6916,19.6916,19.6206,19.6277,311800.0
2007-02-02 11:20:00,27.66,27.75,27.65,27.68,396400.0,19.6277,19.6916,19.6206,19.6419,396400.0
2007-02-02 11:30:00,27.68,27.75,27.63,27.67,299600.0,19.6419,19.6916,19.6064,19.6348,299600.0
2007-02-02 11:40:00,27.68,27.71,27.64,27.69,233800.0,19.6419,19.6632,19.6135,19.649,233800.0
2007-02-02 11:50:00,27.68,27.75,27.65,27.67,372800.0,19.6419,19.6916,19.6206,19.6348,372800.0
2007-02-02 12:00:00,27.67,27.68,27.63,27.67,401200.0,19.6348,19.6419,19.6064,19.6348,401200.0
2007-02-02 12:10:00,27.67,27.67,27.61,27.63,406400.0,19.6348,19.6348,19.5922,19.6064,406400.0
2007-02-02 12:20:00,27.65,27.66,27.61,27.63,161400.0,19.6206,19.6277,19.5922,19.6064,161400.0
2007-02-02 12:30:00,27.63,27.73,27.63,27.7,230000.0,19.6064,19.6774,19.6064,19.6561,230000.0
2007-02-02 12:40:00,27.7,27.7,27.61,27.66,192600.0,19.6561,19.6561,19.5922,19.6277,192600.0
2007-02-02 12:50:00,27.65,27.75,27.64,27.65,202600.0,19.6206,19.6916,19.6135,19.6206,202600.0
2007-02-02 13:00:00,27.66,27.72,27.64,27.72,290600.0,19.6277,19.6703,19.6135,19.6703,290600.0
2007-02-02 13:10:00,27.72,27.74,27.66,27.69,247600.0,19.6703,19.6845,19.6277,19.649,247600.0
2007-02-02 13:20:00,27.69,27.73,27.63,27.66,143000.0,19.649,19.6774,19.6064,19.6277,143000.0
2007-02-02 13:30:00,27.67,27.67,27.62,27.63,171800.0,19.6348,19.6348,19.5993,19.6064,171800.0
2007-02-02 13:40:00,27.63,27.72,27.63,27.71,236600.0,19.6064,19.6703,19.6064,19.6632,236600.0
2007-02-02 13:50:00,27.72,27.73,27.68,27.71,228600.0,19.6703,19.6774,19.6419,19.6632,228600.0
2007-02-02 14:00:00,27.71,27.73,27.64,27.72,315400.0,19.6632,19.6774,19.6135,19.6703,315400.0
2007-02-02 14:10:00,27.72,27.72,27.68,27.7,145200.0,19.6703,19.6703,19.6419,19.6561,145200.0
2007-02-02 14:20:00,27.7,27.75,27.68,27.69,310600.0,19.6561,19.6916,19.6419,19.649,310600.0
2007-02-02 14:30:00,27.7,27.78,27.68,27.68,244600.0,19.6561,19.7128,19.6419,19.6419,244600.0
2007-02-02 14:40:00,27.68,27.7,27.59,27.66,477600.0,19.6419,19.6561,19.578,19.6277,477600.0
2007-02-02 14:50:00,27.66,27.66,27.59,27.61,207600.0,19.6277,19.6277,19.578,19.5922,207600.0
2007-02-02 15:00:00,27.62,27.66,27.56,27.56,252000.0,19.5993,19.6277,19.5567,19.5567,252000.0
2007-02-02 15:10:00,27.56,27.59,27.53,27.55,415600.0,19.5567,19.578,19.5354,19.5496,415600.0
2007-02-02 15:20:00,27.55,27.58,27.5,27.54,400600.0,19.5496,19.5709,19.5142,19.5425,400600.0
2007-02-02 15:30:00,27.54,27.59,27.53,27.58,507000.0,19.5425,19.578,19.5354,19.5709,507000.0
2007-02-02 15:40:00,27.58,27.68,27.55,27.64,571600.0,19.5709,19.6419,19.5496,19.6135,571600.0
2007-02-02 15:50:00,27.64,27.74,27.61,27.65,922600.0,19.6135,19.6845,19.5922,19.6206,922600.0
2007-02-05 09:30:00,27.9,27.98,27.38,27.73,800800.0,19.798,19.8548,19.429,19.6774,800800.0
2007-02-05 09:40:00,27.73,27.84,27.45,27.72,554400.0,19.6774,19.7554,19.4787,19.6703,554400.0
2007-02-05 09:50:00,27.72,27.72,27.48,27.53,361800.0,19.6703,19.6703,19.5,19.5354,361800.0
2007-02-05 10:00:00,27.52,27.61,27.45,27.48,413200.0,19.5283,19.5922,19.4787,19.5,413200.0
2007-02-05 10:10:00,27.48,27.57,27.47,27.5,347200.0,19.5,19.5638,19.4929,19.5142,347200.0
2007-02-05 10:20:00,27.5,27.6,27.46,27.56,270200.0,19.5142,19.5851,19.4858,19.5567,270200.0
2007-02-05 10:30:00,27.56,27.58,27.41,27.42,462800.0,19.5567,19.5709,19.4503,19.4574,462800.0
2007-02-05 10:40:00,27.41,27.42,27.29,27.29,392400.0,19.4503,19.4574,19.3651,19.3651,392400.0
2007-02-05 10:50:00,27.3,27.38,27.29,27.33,377000.0,19.3722,19.429,19.3651,19.3935,377000.0
2007-02-05 11:00:00,27.33,27.39,27.29,27.36,380400.0,19.3935,19.4361,19.3651,19.4148,380400.0
2007-02-05 11:10:00,27.35,27.43,27.31,27.43,215400.0,19.4077,19.4645,19.3793,19.4645,215400.0
2007-02-05 11:20:00,27.43,27.49,27.37,27.39,302600.0,19.4645,19.5071,19.4219,19.4361,302600.0
2007-02-05 11:30:00,27.39,27.43,27.32,27.34,277400.0,19.4361,19.4645,19.3864,19.4006,277400.0
2007-02-05 11:40:00,27.34,27.43,27.32,27.38,155800.0,19.4006,19.4645,19.3864,19.429,155800.0
2007-02-05 11:50:00,27.38,27.43,27.3,27.41,206000.0,19.429,19.4645,19.3722,19.4503,206000.0
2007-02-05 12:00:00,27.42,27.43,27.35,27.39,250400.0,19.4574,19.4645,19.4077,19.4361,250400.0
2007-02-05 12:10:00,27.39,27.47,27.39,27.47,341400.0,19.4361,19.4929,19.4361,19.4929,341400.0
2007-02-05 12:20:00,27.46,27.48,27.43,27.48,135600.0,19.4858,19.5,19.4645,19.5,135600.0
2007-02-05 12:30:00,27.47,27.49,27.41,27.43,189000.0,19.4929,19.5071,19.4503,19.4645,189000.0
2007-02-05 12:40:00,27.43,27.48,27.43,27.47,119400.0,19.4645,19.5,19.4645,19.4929,119400.0
2007-02-05 12:50:00,27.48,27.48,27.44,27.46,131200.0,19.5,19.5,19.4716,19.4858,131200.0
2007-02-05 13:00:00,27.47,27.47,27.44,27.47,122400.0,19.4929,19.4929,19.4716,19.4929,122400.0
2007-02-05 13:10:00,27.47,27.49,27.45,27.47,127000.0,19.4929,19.5071,19.4787,19.4929,127000.0
2007-02-05 13:20:00,27.46,27.48,27.43,27.43,171800.0,19.4858,19.5,19.4645,19.4645,171800.0
2007-02-05 13:30:00,27.43,27.45,27.4,27.41,162000.0,19.4645,19.4787,19.4432,19.4503,162000.0
2007-02-05 13:40:00,27.41,27.42,27.35,27.39,188000.0,19.4503,19.4574,19.4077,19.4361,188000.0
2007-02-05 13:50:00,27.4,27.46,27.34,27.36,213400.0,19.4432,19.4858,19.4006,19.4148,213400.0
2007-02-05 14:00:00,27.36,27.43,27.35,27.35,93200.0,19.4148,19.4645,19.4077,19.4077,93200.0
2007-02-05 14:10:00,27.35,27.39,27.33,27.34,200000.0,19.4077,19.4361,19.3935,19.4006,200000.0
2007-02-05 14:20:00,27.34,27.36,27.32,27.35,162000.0,19.4006,19.4148,19.3864,19.4077,162000.0
2007-02-05 14:30:00,27.36,27.36,27.28,27.31,250600.0,19.4148,19.4148,19.358,19.3793,250600.0
2007-02-05 14:40:00,27.31,27.35,27.28,27.33,118800.0,19.3793,19.4077,19.358,19.3935,118800.0
2007-02-05 14:50:00,27.33,27.35,27.28,27.34,140000.0,19.3935,19.4077,19.358,19.4006,140000.0
2007-02-05 15:00:00,27.33,27.34,27.28,27.28,166400.0,19.3935,19.4006,19.358,19.358,166400.0
2007-02-05 15:10:00,27.28,27.3,27.26,27.28,287400.0,19.358,19.3722,19.3438,19.358,287400.0
2007-02-05 15:20:00,27.28,27.3,27.25,27.25,225800.0,19.358,19.3722,19.3368,19.3368,225800.0
2007-02-05 15:30:00,27.25,27.25,27.11,27.18,390800.0,19.3368,19.3368,19.2374,19.2871,390800.0
2007-02-05 15:40:00,27.18,27.29,27.12,27.28,486000.0,19.2871,19.3651,19.2445,19.358,486000.0
2007-02-05 15:50:00,27.28,27.31,27.24,27.28,472000.0,19.358,19.3793,19.3297,19.358,472000.0
2007-02-06 09:30:00,27.5,27.6,27.18,27.33,766000.0,19.5142,19.5851,19.2871,19.3935,766000.0
2007-02-06 09:40:00,27.34,27.45,27.25,27.3,646400.0,19.4006,19.4787,19.3368,19.3722,646400.0
2007-02-06 09:50:00,27.29,27.47,27.25,27.41,643600.0,19.3651,19.4929,19.3368,19.4503,643600.0
2007-02-06 10:00:00,27.41,27.43,27.32,27.34,541600.0,19.4503,19.4645,19.3864,19.4006,541600.0
2007-02-06 10:10:00,27.34,27.39,27.3,27.36,283600.0,19.4006,19.4361,19.3722,19.4148,283600.0
2007-02-06 10:20:00,27.36,27.37,27.25,27.27,288600.0,19.4148,19.4219,19.3368,19.3509,288600.0
2007-02-06 10:30:00,27.27,27.28,27.2,27.23,314200.0,19.3509,19.358,19.3013,19.3226,314200.0
2007-02-06 10:40:00,27.23,27.26,27.17,27.21,175800.0,19.3226,19.3438,19.28,19.3084,175800.0
2007-02-06 10:50:00,27.2,27.22,27.14,27.14,229000.0,19.3013,19.3155,19.2587,19.2587,229000.0
2007-02-06 11:00:00,27.15,27.25,27.13,27.2,167400.0,19.2658,19.3368,19.2516,19.3013,167400.0
2007-02-06 11:10:00,27.21,27.22,27.17,27.18,118600.0,19.3084,19.3155,19.28,19.2871,118600.0
2007-02-06 11:20:00,27.18,27.18,27.14,27.16,202800.0,19.2871,19.2871,19.2587,19.2729,202800.0
2007-02-06 11:30:00,27.15,27.18,27.1,27.12,302800.0,19.2658,19.2871,19.2303,19.2445,302800.0
2007-02-06 11:40:00,27.13,27.14,27.09,27.11,236200.0,19.2516,19.2587,19.2232,19.2374,236200.0
2007-02-06 11:50:00,27.12,27.2,27.12,27.18,310400.0,19.2445,19.3013,19.2445,19.2871,310400.0
2007-02-06 12:00:00,27.18,27.25,27.17,27.24,248600.0,19.2871,19.3368,19.28,19.3297,248600.0
2007-02-06 12:10:00,27.24,27.24,27.18,27.23,224800.0,19.3297,19.3297,19.2871,19.3226,224800.0
2007-02-06 12:20:00,27.24,27.3,27.21,27.28,426000.0,19.3297,19.3722,19.3084,19.358,426000.0
2007-02-06 12:30:00,27.28,27.32,27.23,27.25,358800.0,19.358,19.3864,19.3226,19.3368,358800.0
2007-02-06 12:40:00,27.25,27.25,27.21,27.22,75800.0,19.3368,19.3368,19.3084,19.3155,75800.0
2007-02-06 12:50:00,27.22,27.25,27.18,27.2,121400.0,19.3155,19.3368,19.2871,19.3013,121400.0
2007-02-06 13:00:00,27.2,27.25,27.17,27.25,209600.0,19.3013,19.3368,19.28,19.3368,209600.0
2007-02-06 13:10:00,27.25,27.26,27.18,27.2,122800.0,19.3368,19.3438,19.2871,19.3013,122800.0
2007-02-06 13:20:00,27.2,27.24,27.18,27.24,101200.0,19.3013,19.3297,19.2871,19.3297,101200.0
2007-02-06 13:30:00,27.24,27.29,27.24,27.28,102400.0,19.3297,19.3651,19.3297,19.358,102400.0
2007-02-06 13:40:00,27.28,27.3,27.25,27.28,219400.0,19.358,19.3722,19.3368,19.358,219400.0
2007-02-06 13:50:00,27.27,27.3,27.27,27.28,199400.0,19.3509,19.3722,19.3509,19.358,199400.0
2007-02-06 14:00:00,27.27,27.31,27.23,27.25,355600.0,19.3509,19.3793,19.3226,19.3368,355600.0
2007-02-06 14:10:00,27.26,27.29,27.21,27.22,136200.0,19.3438,19.3651,19.3084,19.3155,136200.0
2007-02-06 14:20:00,27.22,27.23,27.18,27.21,102200.0,19.3155,19.3226,19.2871,19.3084,102200.0
2007-02-06 14:30:00,27.21,27.21,27.1,27.11,157400.0,19.3084,19.3084,19.2303,19.2374,157400.0
2007-02-06 14:40:00,27.11,27.2,27.1,27.17,216200.0,19.2374,19.3013,19.2303,19.28,216200.0
2007-02-06 14:50:00,27.16,27.23,27.14,27.21,267600.0,19.2729,19.3226,19.2587,19.3084,267600.0
2007-02-06 15:00:00,27.21,27.21,27.17,27.17,166800.0,19.3084,19.3084,19.28,19.28,166800.0
2007-02-06 15:10:00,27.17,27.21,27.15,27.2,198600.0,19.28,19.3084,19.2658,19.3013,198600.0
2007-02-06 15:20:00,27.21,27.27,27.2,27.21,219000.0,19.3084,19.3509,19.3013,19.3084,219000.0
2007-02-06 15:30:00,27.21,27.25,27.2,27.22,259000.0,19.3084,19.3368,19.3013,19.3155,259000.0
2007-02-06 15:40:00,27.23,27.27,27.21,27.25,238800.0,19.3226,19.3509,19.3084,19.3368,238800.0
2007-02-06 15:50:00,27.25,27.28,27.19,27.19,305800.0,19.3368,19.358,19.2942,19.2942,305800.0
2007-02-07 09:30:00,27.21,27.25,26.95,26.95,448000.0,19.3084,19.3368,19.1239,19.1239,448000.0
2007-02-07 09:40:00,26.95,27.1,26.88,27.1,429800.0,19.1239,19.2303,19.0742,19.2303,429800.0
2007-02-07 09:50:00,27.1,27.22,27.09,27.2,263600.0,19.2303,19.3155,19.2232,19.3013,263600.0
2007-02-07 10:00:00,27.2,27.3,27.08,27.09,225800.0,19.3013,19.3722,19.2161,19.2232,225800.0
2007-02-07 10:10:00,27.08,27.27,27.05,27.24,283400.0,19.2161,19.3509,19.1948,19.3297,283400.0
2007-02-07 10:20:00,27.25,27.34,27.18,27.25,215000.0,19.3368,19.4006,19.2871,19.3368,215000.0
2007-02-07 10:30:00,27.25,27.31,27.24,27.31,158600.0,19.3368,19.3793,19.3297,19.3793,158600.0
2007-02-07 10:40:00,27.31,27.38,27.24,27.38,194400.0,19.3793,19.429,19.3297,19.429,194400.0
2007-02-07 10:50:00,27.38,27.41,27.33,27.38,313200.0,19.429,19.4503,19.3935,19.429,313200.0
2007-02-07 11:00:00,27.38,27.46,27.35,27.39,211200.0,19.429,19.4858,19.4077,19.4361,211200.0
2007-02-07 11:10:00,27.39,27.43,27.22,27.23,337200.0,19.4361,19.4645,19.3155,19.3226,337200.0
2007-02-07 11:20:00,27.23,27.3,27.2,27.3,200600.0,19.3226,19.3722,19.3013,19.3722,200600.0
2007-02-07 11:30:00,27.3,27.32,27.26,27.26,183600.0,19.3722,19.3864,19.3438,19.3438,183600.0
2007-02-07 11:40:00,27.26,27.3,27.25,27.26,158600.0,19.3438,19.3722,19.3368,19.3438,158600.0
2007-02-07 11:50:00,27.25,27.27,27.2,27.27,94400.0,19.3368,19.3509,19.3013,19.3509,94400.0
2007-02-07 12:00:00,27.26,27.31,27.24,27.31,143000.0,19.3438,19.3793,19.3297,19.3793,143000.0
2007-02-07 12:10:00,27.31,27.36,27.3,27.36,122800.0,19.3793,19.4148,19.3722,19.4148,122800.0
2007-02-07 12:20:00,27.36,27.4,27.35,27.38,124600.0,19.4148,19.4432,19.4077,19.429,124600.0
2007-02-07 12:30:00,27.39,27.41,27.35,27.38,179600.0,19.4361,19.4503,19.4077,19.429,179600.0
2007-02-07 12:40:00,27.38,27.4,27.29,27.29,137800.0,19.429,19.4432,19.3651,19.3651,137800.0
2007-02-07 12:50:00,27.29,27.29,27.19,27.21,180800.0,19.3651,19.3651,19.2942,19.3084,180800.0
2007-02-07 13:00:00,27.21,27.28,27.1,27.13,321000.0,19.3084,19.358,19.2303,19.2516,321000.0
2007-02-07 13:10:00,27.13,27.23,27.12,27.23,394000.0,19.2516,19.3226,19.2445,19.3226,394000.0
2007-02-07 13:20:00,27.23,27.23,27.16,27.21,277000.0,19.3226,19.3226,19.2729,19.3084,277000.0
2007-02-07 13:30:00,27.22,27.23,27.17,27.17,110200.0,19.3155,19.3226,19.28,19.28,110200.0
2007-02-07 13:40:00,27.18,27.2,27.15,27.17,113000.0,19.2871,19.3013,19.2658,19.28,113000.0
2007-02-07 13:50:00,27.16,27.2,27.13,27.2,163800.0,19.2729,19.3013,19.2516,19.3013,163800.0
2007-02-07 14:00:00,27.19,27.21,27.12,27.13,110800.0,19.2942,19.3084,19.2445,19.2516,110800.0
2007-02-07 14:10:00,27.12,27.15,27.09,27.1,200800.0,19.2445,19.2658,19.2232,19.2303,200800.0
2007-02-07 14:20:00,27.1,27.13,27.04,27.09,114000.0,19.2303,19.2516,19.1877,19.2232,114000.0
2007-02-07 14:30:00,27.09,27.09,26.95,26.99,160600.0,19.2232,19.2232,19.1239,19.1523,160600.0
2007-02-07 14:40:00,26.97,27.0,26.9,26.9,101400.0,19.1381,19.1594,19.0884,19.0884,101400.0
2007-02-07 14:50:00,26.91,26.98,26.9,26.93,100600.0,19.0955,19.1452,19.0884,19.1097,100600.0
2007-02-07 15:00:00,26.93,27.0,26.92,26.93,112800.0,19.1097,19.1594,19.1026,19.1097,112800.0
2007-02-07 15:10:00,26.92,26.94,26.9,26.92,128600.0,19.1026,19.1168,19.0884,19.1026,128600.0
2007-02-07 15:20:00,26.92,26.96,26.89,26.95,204200.0,19.1026,19.131,19.0813,19.1239,204200.0
2007-02-07 15:30:00,26.94,26.95,26.89,26.89,199600.0,19.1168,19.1239,19.0813,19.0813,199600.0
2007-02-07 15:40:00,26.89,26.97,26.88,26.97,188000.0,19.0813,19.1381,19.0742,19.1381,188000.0
2007-02-07 15:50:00,26.97,27.0,26.91,26.96,294200.0,19.1381,19.1594,19.0955,19.131,294200.0
2007-02-09 09:30:00,27.0,27.11,26.81,26.84,701200.0,19.1594,19.2374,19.0245,19.0458,701200.0
2007-02-09 09:40:00,26.83,27.0,26.75,26.96,758800.0,19.0387,19.1594,18.9819,19.131,758800.0
2007-02-09 09:50:00,26.96,26.97,26.81,26.85,580400.0,19.131,19.1381,19.0245,19.0529,580400.0
2007-02-09 10:00:00,26.84,26.91,26.83,26.88,421400.0,19.0458,19.0955,19.0387,19.0742,421400.0
2007-02-09 10:10:00,26.88,27.1,26.88,27.06,663800.0,19.0742,19.2303,19.0742,19.2019,663800.0
2007-02-09 10:20:00,27.06,27.09,27.03,27.07,329400.0,19.2019,19.2232,19.1806,19.209,329400.0
2007-02-09 10:30:00,27.07,27.12,26.92,26.92,317400.0,19.209,19.2445,19.1026,19.1026,317400.0
2007-02-09 10:40:00,26.92,27.05,26.92,27.03,206800.0,19.1026,19.1948,19.1026,19.1806,206800.0
2007-02-09 10:50:00,27.04,27.1,27.03,27.09,367600.0,19.1877,19.2303,19.1806,19.2232,367600.0
2007-02-09 11:00:00,27.08,27.13,27.06,27.11,393400.0,19.2161,19.2516,19.2019,19.2374,393400.0
2007-02-09 11:10:00,27.12,27.2,27.11,27.19,296600.0,19.2445,19.3013,19.2374,19.2942,296600.0
2007-02-09 11:20:00,27.18,27.22,27.15,27.18,179200.0,19.2871,19.3155,19.2658,19.2871,179200.0
2007-02-09 11:30:00,27.18,27.28,27.17,27.27,355000.0,19.2871,19.358,19.28,19.3509,355000.0
2007-02-09 11:40:00,27.27,27.32,27.22,27.22,378800.0,19.3509,19.3864,19.3155,19.3155,378800.0
2007-02-09 11:50:00,27.23,27.25,27.15,27.15,218000.0,19.3226,19.3368,19.2658,19.2658,218000.0
2007-02-09 12:00:00,27.16,27.27,27.15,27.2,188800.0,19.2729,19.3509,19.2658,19.3013,188800.0
2007-02-09 12:10:00,27.19,27.24,27.15,27.22,152200.0,19.2942,19.3297,19.2658,19.3155,152200.0
2007-02-09 12:20:00,27.22,27.31,27.14,27.15,1775800.0,19.3155,19.3793,19.2587,19.2658,1775800.0
2007-02-09 12:30:00,27.15,27.16,26.97,27.0,243000.0,19.2658,19.2729,19.1381,19.1594,243000.0
2007-02-09 12:40:00,27.01,27.11,27.0,27.11,283600.0,19.1664,19.2374,19.1594,19.2374,283600.0
2007-02-09 12:50:00,27.13,27.14,27.0,27.08,317400.0,19.2516,19.2587,19.1594,19.2161,317400.0
2007-02-09 13:00:00,27.08,27.13,27.02,27.1,286600.0,19.2161,19.2516,19.1735,19.2303,286600.0
2007-02-09 13:10:00,27.08,27.11,27.07,27.1,159800.0,19.2161,19.2374,19.209,19.2303,159800.0
2007-02-09 13:20:00,27.11,27.12,27.08,27.11,103600.0,19.2374,19.2445,19.2161,19.2374,103600.0
2007-02-09 13:30:00,27.1,27.11,26.93,27.02,220600.0,19.2303,19.2374,19.1097,19.1735,220600.0
2007-02-09 13:40:00,27.02,27.03,26.95,26.99,148600.0,19.1735,19.1806,19.1239,19.1523,148600.0
2007-02-09 13:50:00,26.99,27.06,26.93,26.97,287400.0,19.1523,19.2019,19.1097,19.1381,287400.0
2007-02-09 14:00:00,26.98,27.0,26.87,26.87,403000.0,19.1452,19.1594,19.0671,19.0671,403000.0
2007-02-09 14:10:00,26.88,26.89,26.71,26.73,282000.0,19.0742,19.0813,18.9536,18.9678,282000.0
2007-02-09 14:20:00,26.72,26.77,26.7,26.73,323800.0,18.9607,18.9961,18.9465,18.9678,323800.0
2007-02-09 14:30:00,26.72,26.73,26.57,26.63,314600.0,18.9607,18.9678,18.8542,18.8968,314600.0
2007-02-09 14:40:00,26.63,26.63,26.58,26.61,150400.0,18.8968,18.8968,18.8613,18.8826,150400.0
2007-02-09 14:50:00,26.61,26.68,26.6,26.68,238200.0,18.8826,18.9323,18.8755,18.9323,238200.0
2007-02-09 15:00:00,26.68,26.83,26.68,26.83,249600.0,18.9323,19.0387,18.9323,19.0387,249600.0
2007-02-09 15:10:00,26.83,26.92,26.83,26.88,507400.0,19.0387,19.1026,19.0387,19.0742,507400.0
2007-02-09 15:20:00,26.88,26.93,26.88,26.93,309600.0,19.0742,19.1097,19.0742,19.1097,309600.0
2007-02-09 15:30:00,26.93,26.95,26.89,26.93,209600.0,19.1097,19.1239,19.0813,19.1097,209600.0
2007-02-09 15:40:00,26.94,26.95,26.81,26.82,1528600.0,19.1168,19.1239,19.0245,19.0316,1528600.0
2007-02-09 15:50:00,26.82,26.84,26.77,26.84,723800.0,19.0316,19.0458,18.9961,19.0458,723800.0
2007-02-12 09:30:00,26.33,26.77,26.33,26.67,579600.0,18.6839,18.9961,18.6839,18.9252,579600.0
2007-02-12 09:40:00,26.66,26.83,26.65,26.76,326200.0,18.9181,19.0387,18.911,18.989,326200.0
2007-02-12 09:50:00,26.76,27.0,26.76,26.94,147400.0,18.989,19.1594,18.989,19.1168,147400.0
2007-02-12 10:00:00,26.96,26.99,26.78,26.81,141600.0,19.131,19.1523,19.0032,19.0245,141600.0
2007-02-12 10:10:00,26.79,26.88,26.66,26.66,130000.0,19.0103,19.0742,18.9181,18.9181,130000.0
2007-02-12 10:20:00,26.69,26.71,26.5,26.58,262400.0,18.9394,18.9536,18.8045,18.8613,262400.0
2007-02-12 10:30:00,26.58,26.61,26.47,26.5,160000.0,18.8613,18.8826,18.7833,18.8045,160000.0
2007-02-12 10:40:00,26.5,26.6,26.46,26.48,108600.0,18.8045,18.8755,18.7762,18.7904,108600.0
2007-02-12 10:50:00,26.48,26.58,26.46,26.55,103000.0,18.7904,18.8613,18.7762,18.84,103000.0
2007-02-12 11:00:00,26.57,26.58,26.49,26.49,116000.0,18.8542,18.8613,18.7975,18.7975,116000.0
2007-02-12 11:10:00,26.52,26.53,26.46,26.51,75200.0,18.8187,18.8258,18.7762,18.8116,75200.0
2007-02-12 11:20:00,26.51,26.54,26.5,26.51,98200.0,18.8116,18.8329,18.8045,18.8116,98200.0
2007-02-12 11:30:00,26.52,26.57,26.46,26.57,105800.0,18.8187,18.8542,18.7762,18.8542,105800.0
2007-02-12 11:40:00,26.58,26.65,26.54,26.62,122200.0,18.8613,18.911,18.8329,18.8897,122200.0
2007-02-12 11:50:00,26.62,26.69,26.59,26.68,114600.0,18.8897,18.9394,18.8684,18.9323,114600.0
2007-02-12 12:00:00,26.68,26.74,26.64,26.7,93000.0,18.9323,18.9749,18.9039,18.9465,93000.0
2007-02-12 12:10:00,26.69,26.7,26.6,26.64,102600.0,18.9394,18.9465,18.8755,18.9039,102600.0
2007-02-12 12:20:00,26.64,26.73,26.63,26.72,82000.0,18.9039,18.9678,18.8968,18.9607,82000.0
2007-02-12 12:30:00,26.73,26.73,26.66,26.68,72200.0,18.9678,18.9678,18.9181,18.9323,72200.0
2007-02-12 12:40:00,26.67,26.75,26.64,26.74,226400.0,18.9252,18.9819,18.9039,18.9749,226400.0
2007-02-12 12:50:00,26.74,26.74,26.61,26.62,111600.0,18.9749,18.9749,18.8826,18.8897,111600.0
2007-02-12 13:00:00,26.61,26.61,26.54,26.58,100800.0,18.8826,18.8826,18.8329,18.8613,100800.0
2007-02-12 13:10:00,26.58,26.65,26.57,26.59,67200.0,18.8613,18.911,18.8542,18.8684,67200.0
2007-02-12 13:20:00,26.57,26.67,26.57,26.66,60600.0,18.8542,18.9252,18.8542,18.9181,60600.0
2007-02-12 13:30:00,26.66,26.66,26.59,26.64,80000.0,18.9181,18.9181,18.8684,18.9039,80000.0
2007-02-12 13:40:00,26.64,26.64,26.57,26.58,67000.0,18.9039,18.9039,18.8542,18.8613,67000.0
2007-02-12 13:50:00,26.58,26.61,26.52,26.61,94000.0,18.8613,18.8826,18.8187,18.8826,94000.0
2007-02-12 14:00:00,26.6,26.65,26.58,26.58,81600.0,18.8755,18.911,18.8613,18.8613,81600.0
2007-02-12 14:10:00,26.59,26.61,26.57,26.58,54600.0,18.8684,18.8826,18.8542,18.8613,54600.0
2007-02-12 14:20:00,26.58,26.62,26.57,26.58,79400.0,18.8613,18.8897,18.8542,18.8613,79400.0
2007-02-12 14:30:00,26.58,26.6,26.56,26.57,81400.0,18.8613,18.8755,18.8471,18.8542,81400.0
2007-02-12 14:40:00,26.57,26.58,26.5,26.52,94400.0,18.8542,18.8613,18.8045,18.8187,94400.0
2007-02-12 14:50:00,26.53,26.55,26.5,26.53,114000.0,18.8258,18.84,18.8045,18.8258,114000.0
2007-02-12 15:00:00,26.53,26.57,26.52,26.56,81200.0,18.8258,18.8542,18.8187,18.8471,81200.0
2007-02-12 15:10:00,26.56,26.62,26.54,26.61,85000.0,18.8471,18.8897,18.8329,18.8826,85000.0
2007-02-12 15:20:00,26.61,26.64,26.59,26.63,92600.0,18.8826,18.9039,18.8684,18.8968,92600.0
2007-02-12 15:30:00,26.63,26.63,26.55,26.59,164600.0,18.8968,18.8968,18.84,18.8684,164600.0
2007-02-12 15:40:00,26.59,26.62,26.58,26.6,196000.0,18.8684,18.8897,18.8613,18.8755,196000.0
2007-02-12 15:50:00,26.6,26.64,26.55,26.61,319000.0,18.8755,18.9039,18.84,18.8826,319000.0
2007-02-13 09:30:00,27.07,27.34,27.01,27.23,681200.0,19.209,19.4006,19.1664,19.3226,681200.0
2007-02-13 09:40:00,27.22,27.5,27.21,27.47,601800.0,19.3155,19.5142,19.3084,19.4929,601800.0
2007-02-13 09:50:00,27.45,27.6,27.4,27.59,681800.0,19.4787,19.5851,19.4432,19.578,681800.0
2007-02-13 10:00:00,27.59,27.69,27.34,27.59,677400.0,19.578,19.649,19.4006,19.578,677400.0
2007-02-13 10:10:00,27.59,27.65,27.49,27.56,553000.0,19.578,19.6206,19.5071,19.5567,553000.0
2007-02-13 10:20:00,27.55,27.56,27.38,27.51,375200.0,19.5496,19.5567,19.429,19.5212,375200.0
2007-02-13 10:30:00,27.51,27.54,27.42,27.45,215800.0,19.5212,19.5425,19.4574,19.4787,215800.0
2007-02-13 10:40:00,27.45,27.49,27.42,27.48,244800.0,19.4787,19.5071,19.4574,19.5,244800.0
2007-02-13 10:50:00,27.46,27.54,27.42,27.54,283800.0,19.4858,19.5425,19.4574,19.5425,283800.0
2007-02-13 11:00:00,27.54,27.75,27.53,27.73,566000.0,19.5425,19.6916,19.5354,19.6774,566000.0
2007-02-13 11:10:00,27.72,27.78,27.67,27.78,338200.0,19.6703,19.7128,19.6348,19.7128,338200.0
2007-02-13 11:20:00,27.77,27.89,27.76,27.86,520000.0,19.7057,19.7909,19.6987,19.7696,520000.0
2007-02-13 11:30:00,27.86,27.93,27.77,27.86,426800.0,19.7696,19.8193,19.7057,19.7696,426800.0
2007-02-13 11:40:00,27.86,27.91,27.72,27.9,399800.0,19.7696,19.8051,19.6703,19.798,399800.0
2007-02-13 11:50:00,27.9,27.93,27.78,27.78,456200.0,19.798,19.8193,19.7128,19.7128,456200.0
2007-02-13 12:00:00,27.78,27.85,27.77,27.78,169200.0,19.7128,19.7625,19.7057,19.7128,169200.0
2007-02-13 12:10:00,27.78,27.79,27.74,27.77,154800.0,19.7128,19.7199,19.6845,19.7057,154800.0
2007-02-13 12:20:00,27.77,27.84,27.75,27.84,477200.0,19.7057,19.7554,19.6916,19.7554,477200.0
2007-02-13 12:30:00,27.84,27.86,27.78,27.78,515400.0,19.7554,19.7696,19.7128,19.7128,515400.0
2007-02-13 12:40:00,27.78,27.89,27.75,27.8,248600.0,19.7128,19.7909,19.6916,19.727,248600.0
2007-02-13 12:50:00,27.81,27.85,27.8,27.83,180000.0,19.7341,19.7625,19.727,19.7483,180000.0
2007-02-13 13:00:00,27.83,27.9,27.78,27.86,234000.0,19.7483,19.798,19.7128,19.7696,234000.0
2007-02-13 13:10:00,27.87,27.89,27.81,27.86,229000.0,19.7767,19.7909,19.7341,19.7696,229000.0
2007-02-13 13:20:00,27.86,27.88,27.79,27.81,236400.0,19.7696,19.7838,19.7199,19.7341,236400.0
2007-02-13 13:30:00,27.79,27.82,27.72,27.73,1119000.0,19.7199,19.7412,19.6703,19.6774,1119000.0
2007-02-13 13:40:00,27.73,27.8,27.73,27.78,230400.0,19.6774,19.727,19.6774,19.7128,230400.0
2007-02-13 13:50:00,27.78,27.79,27.77,27.78,97000.0,19.7128,19.7199,19.7057,19.7128,97000.0
2007-02-13 14:00:00,27.79,27.8,27.77,27.79,170200.0,19.7199,19.727,19.7057,19.7199,170200.0
2007-02-13 14:10:00,27.79,27.81,27.78,27.78,174000.0,19.7199,19.7341,19.7128,19.7128,174000.0
2007-02-13 14:20:00,27.78,27.8,27.77,27.8,155600.0,19.7128,19.727,19.7057,19.727,155600.0
2007-02-13 14:30:00,27.8,27.83,27.78,27.8,155200.0,19.727,19.7483,19.7128,19.727,155200.0
2007-02-13 14:40:00,27.8,27.89,27.78,27.8,274000.0,19.727,19.7909,19.7128,19.727,274000.0
2007-02-13 14:50:00,27.8,27.85,27.78,27.79,253600.0,19.727,19.7625,19.7128,19.7199,253600.0
2007-02-13 15:00:00,27.79,27.83,27.79,27.81,188000.0,19.7199,19.7483,19.7199,19.7341,188000.0
2007-02-13 15:10:00,27.81,27.85,27.79,27.83,271800.0,19.7341,19.7625,19.7199,19.7483,271800.0
2007-02-13 15:20:00,27.83,28.0,27.82,27.97,383400.0,19.7483,19.869,19.7412,19.8477,383400.0
2007-02-13 15:30:00,27.96,28.2,27.91,28.17,1087400.0,19.8406,20.0109,19.8051,19.9896,1087400.0
2007-02-13 15:40:00,28.18,28.23,28.11,28.11,844000.0,19.9967,20.0322,19.947,19.947,844000.0
2007-02-13 15:50:00,28.12,28.14,28.06,28.14,1508200.0,19.9541,19.9683,19.9115,19.9683,1508200.0
2007-02-14 09:30:00,28.21,28.3,28.0,28.2,705000.0,20.018,20.0818,19.869,20.0109,705000.0
2007-02-14 09:40:00,28.18,28.18,28.04,28.06,481800.0,19.9967,19.9967,19.8973,19.9115,481800.0
2007-02-14 09:50:00,28.07,28.09,27.78,27.91,524000.0,19.9186,19.9328,19.7128,19.8051,524000.0
2007-02-14 10:00:00,27.9,28.2,27.9,28.15,347400.0,19.798,20.0109,19.798,19.9754,347400.0
2007-02-14 10:10:00,28.15,28.41,28.11,28.35,928800.0,19.9754,20.1599,19.947,20.1173,928800.0
2007-02-14 10:20:00,28.36,28.53,28.35,28.41,783600.0,20.1244,20.245,20.1173,20.1599,783600.0
2007-02-14 10:30:00,28.41,28.47,28.36,28.39,622800.0,20.1599,20.2025,20.1244,20.1457,622800.0
2007-02-14 10:40:00,28.38,28.4,28.3,28.31,310400.0,20.1386,20.1528,20.0818,20.0889,310400.0
2007-02-14 10:50:00,28.31,28.33,28.16,28.21,347400.0,20.0889,20.1031,19.9825,20.018,347400.0
2007-02-14 11:00:00,28.21,28.22,28.15,28.16,361600.0,20.018,20.0251,19.9754,19.9825,361600.0
2007-02-14 11:10:00,28.16,28.24,28.14,28.16,310200.0,19.9825,20.0393,19.9683,19.9825,310200.0
2007-02-14 11:20:00,28.17,28.24,28.14,28.21,317600.0,19.9896,20.0393,19.9683,20.018,317600.0
2007-02-14 11:30:00,28.22,28.35,28.2,28.32,283600.0,20.0251,20.1173,20.0109,20.096,283600.0
2007-02-14 11:40:00,28.32,28.34,28.22,28.25,210400.0,20.096,20.1102,20.0251,20.0464,210400.0
2007-02-14 11:50:00,28.25,28.26,28.18,28.24,260000.0,20.0464,20.0535,19.9967,20.0393,260000.0
2007-02-14 12:00:00,28.24,28.28,28.13,28.24,991000.0,20.0393,20.0676,19.9612,20.0393,991000.0
2007-02-14 12:10:00,28.24,28.29,28.22,28.29,155000.0,20.0393,20.0747,20.0251,20.0747,155000.0
2007-02-14 12:20:00,28.29,28.3,28.2,28.2,313200.0,20.0747,20.0818,20.0109,20.0109,313200.0
2007-02-14 12:30:00,28.2,28.27,28.18,28.22,267600.0,20.0109,20.0605,19.9967,20.0251,267600.0
2007-02-14 12:40:00,28.23,28.24,28.21,28.24,412800.0,20.0322,20.0393,20.018,20.0393,412800.0
2007-02-14 12:50:00,28.23,28.25,28.21,28.24,266200.0,20.0322,20.0464,20.018,20.0393,266200.0
2007-02-14 13:00:00,28.24,28.25,28.22,28.23,84600.0,20.0393,20.0464,20.0251,20.0322,84600.0
2007-02-14 13:10:00,28.23,28.25,28.22,28.23,111400.0,20.0322,20.0464,20.0251,20.0322,111400.0
2007-02-14 13:20:00,28.22,28.27,28.22,28.26,208200.0,20.0251,20.0605,20.0251,20.0535,208200.0
2007-02-14 13:30:00,28.25,28.29,28.25,28.28,199000.0,20.0464,20.0747,20.0464,20.0676,199000.0
2007-02-14 13:40:00,28.28,28.31,28.27,28.3,324800.0,20.0676,20.0889,20.0605,20.0818,324800.0
2007-02-14 13:50:00,28.3,28.35,28.3,28.3,292800.0,20.0818,20.1173,20.0818,20.0818,292800.0
2007-02-14 14:00:00,28.3,28.39,28.28,28.35,269400.0,20.0818,20.1457,20.0676,20.1173,269400.0
2007-02-14 14:10:00,28.35,28.42,28.35,28.4,340600.0,20.1173,20.167,20.1173,20.1528,340600.0
2007-02-14 14:20:00,28.39,28.4,28.35,28.35,348400.0,20.1457,20.1528,20.1173,20.1173,348400.0
2007-02-14 14:30:00,28.35,28.41,28.33,28.41,234200.0,20.1173,20.1599,20.1031,20.1599,234200.0
2007-02-14 14:40:00,28.4,28.45,28.36,28.38,398400.0,20.1528,20.1883,20.1244,20.1386,398400.0
2007-02-14 14:50:00,28.38,28.41,28.34,28.39,482200.0,20.1386,20.1599,20.1102,20.1457,482200.0
2007-02-14 15:00:00,28.39,28.41,28.31,28.38,502600.0,20.1457,20.1599,20.0889,20.1386,502600.0
2007-02-14 15:10:00,28.38,28.41,28.34,28.4,402600.0,20.1386,20.1599,20.1102,20.1528,402600.0
2007-02-14 15:20:00,28.4,28.43,28.37,28.4,778600.0,20.1528,20.1741,20.1315,20.1528,778600.0
2007-02-14 15:30:00,28.4,28.41,28.35,28.41,428000.0,20.1528,20.1599,20.1173,20.1599,428000.0
2007-02-14 15:40:00,28.4,28.5,28.35,28.36,949200.0,20.1528,20.2238,20.1173,20.1244,949200.0
2007-02-14 15:50:00,28.35,28.47,28.3,28.35,1666000.0,20.1173,20.2025,20.0818,20.1173,1666000.0
2007-02-15 09:30:00,28.85,29.02,28.6,28.89,990800.0,20.4721,20.5928,20.2947,20.5005,990800.0
2007-02-15 09:40:00,28.9,29.14,28.88,28.94,1043200.0,20.5076,20.6779,20.4934,20.536,1043200.0
2007-02-15 09:50:00,28.93,29.13,28.93,29.11,744000.0,20.5289,20.6708,20.5289,20.6566,744000.0
2007-02-15 10:00:00,29.13,29.28,29.1,29.18,882800.0,20.6708,20.7773,20.6495,20.7063,882800.0
2007-02-15 10:10:00,29.18,29.26,29.1,29.23,492200.0,20.7063,20.7631,20.6495,20.7418,492200.0
2007-02-15 10:20:00,29.24,29.3,28.96,28.98,771600.0,20.7489,20.7914,20.5502,20.5644,771600.0
2007-02-15 10:30:00,28.98,29.1,28.91,28.91,461000.0,20.5644,20.6495,20.5147,20.5147,461000.0
2007-02-15 10:40:00,28.91,29.01,28.84,28.86,560400.0,20.5147,20.5857,20.465,20.4792,560400.0
2007-02-15 10:50:00,28.86,28.93,28.75,28.78,258800.0,20.4792,20.5289,20.4012,20.4224,258800.0
2007-02-15 11:00:00,28.78,28.84,28.7,28.81,401600.0,20.4224,20.465,20.3657,20.4437,401600.0
2007-02-15 11:10:00,28.82,29.01,28.79,28.96,312400.0,20.4508,20.5857,20.4295,20.5502,312400.0
2007-02-15 11:20:00,28.96,29.09,28.94,29.0,343800.0,20.5502,20.6424,20.536,20.5786,343800.0
2007-02-15 11:30:00,29.07,29.08,29.0,29.0,263400.0,20.6282,20.6353,20.5786,20.5786,263400.0
2007-02-15 11:40:00,29.0,29.11,28.96,29.07,359800.0,20.5786,20.6566,20.5502,20.6282,359800.0
2007-02-15 11:50:00,29.06,29.15,29.06,29.13,402400.0,20.6211,20.685,20.6211,20.6708,402400.0
2007-02-15 12:00:00,29.13,29.25,29.1,29.25,548200.0,20.6708,20.756,20.6495,20.756,548200.0
2007-02-15 12:10:00,29.23,29.24,29.08,29.16,345200.0,20.7418,20.7489,20.6353,20.6921,345200.0
2007-02-15 12:20:00,29.16,29.3,29.16,29.26,691800.0,20.6921,20.7914,20.6921,20.7631,691800.0
2007-02-15 12:30:00,29.24,29.29,29.18,29.24,485800.0,20.7489,20.7843,20.7063,20.7489,485800.0
2007-02-15 12:40:00,29.25,29.29,29.17,29.2,416000.0,20.756,20.7843,20.6992,20.7205,416000.0
2007-02-15 12:50:00,29.2,29.22,29.13,29.13,112400.0,20.7205,20.7347,20.6708,20.6708,112400.0
2007-02-15 13:00:00,29.14,29.19,29.09,29.19,347200.0,20.6779,20.7134,20.6424,20.7134,347200.0
2007-02-15 13:10:00,29.18,29.28,29.0,29.13,1288200.0,20.7063,20.7773,20.5786,20.6708,1288200.0
2007-02-15 13:20:00,29.13,29.13,28.95,29.03,404600.0,20.6708,20.6708,20.5431,20.5999,404600.0
2007-02-15 13:30:00,29.04,29.13,29.02,29.07,235800.0,20.6069,20.6708,20.5928,20.6282,235800.0
2007-02-15 13:40:00,29.06,29.07,28.98,29.0,306600.0,20.6211,20.6282,20.5644,20.5786,306600.0
2007-02-15 13:50:00,29.0,29.01,28.95,28.99,213600.0,20.5786,20.5857,20.5431,20.5715,213600.0
2007-02-15 14:00:00,28.99,29.02,28.99,29.02,87400.0,20.5715,20.5928,20.5715,20.5928,87400.0
2007-02-15 14:10:00,29.02,29.07,29.02,29.05,247400.0,20.5928,20.6282,20.5928,20.614,247400.0
2007-02-15 14:20:00,29.05,29.08,29.02,29.03,407600.0,20.614,20.6353,20.5928,20.5999,407600.0
2007-02-15 14:30:00,29.03,29.04,28.98,29.0,240400.0,20.5999,20.6069,20.5644,20.5786,240400.0
2007-02-15 14:40:00,29.0,29.02,28.95,28.95,582400.0,20.5786,20.5928,20.5431,20.5431,582400.0
2007-02-15 14:50:00,28.95,29.06,28.93,29.0,240600.0,20.5431,20.6211,20.5289,20.5786,240600.0
2007-02-15 15:00:00,29.0,29.05,28.97,28.98,141400.0,20.5786,20.614,20.5573,20.5644,141400.0
2007-02-15 15:10:00,28.98,29.03,28.94,28.96,232000.0,20.5644,20.5999,20.536,20.5502,232000.0
2007-02-15 15:20:00,28.96,28.98,28.93,28.95,323200.0,20.5502,20.5644,20.5289,20.5431,323200.0
2007-02-15 15:30:00,28.94,28.99,28.9,28.91,304000.0,20.536,20.5715,20.5076,20.5147,304000.0
2007-02-15 15:40:00,28.91,28.96,28.9,28.92,332000.0,20.5147,20.5502,20.5076,20.5218,332000.0
2007-02-15 15:50:00,28.91,28.98,28.89,28.93,568400.0,20.5147,20.5644,20.5005,20.5289,568400.0
2007-02-16 09:30:00,28.61,29.03,28.6,28.87,675800.0,20.3018,20.5999,20.2947,20.4863,675800.0
2007-02-16 09:40:00,28.87,28.9,28.63,28.76,237800.0,20.4863,20.5076,20.316,20.4083,237800.0
2007-02-16 09:50:00,28.77,28.8,28.55,28.75,389400.0,20.4154,20.4366,20.2592,20.4012,389400.0
2007-02-16 10:00:00,28.75,29.07,28.71,28.98,508800.0,20.4012,20.6282,20.3728,20.5644,508800.0
2007-02-16 10:10:00,28.98,29.0,28.89,28.93,220000.0,20.5644,20.5786,20.5005,20.5289,220000.0
2007-02-16 10:20:00,28.93,28.99,28.84,28.85,227800.0,20.5289,20.5715,20.465,20.4721,227800.0
2007-02-16 10:30:00,28.86,28.87,28.8,28.82,256800.0,20.4792,20.4863,20.4366,20.4508,256800.0
2007-02-16 10:40:00,28.81,28.84,28.74,28.81,196400.0,20.4437,20.465,20.3941,20.4437,196400.0
2007-02-16 10:50:00,28.82,28.93,28.82,28.9,159000.0,20.4508,20.5289,20.4508,20.5076,159000.0
2007-02-16 11:00:00,28.9,28.9,28.71,28.71,126000.0,20.5076,20.5076,20.3728,20.3728,126000.0
2007-02-16 11:10:00,28.71,28.75,28.7,28.7,107800.0,20.3728,20.4012,20.3657,20.3657,107800.0
2007-02-16 11:20:00,28.7,28.72,28.66,28.71,222200.0,20.3657,20.3799,20.3373,20.3728,222200.0
2007-02-16 11:30:00,28.72,28.72,28.67,28.68,77400.0,20.3799,20.3799,20.3444,20.3515,77400.0
2007-02-16 11:40:00,28.69,28.74,28.68,28.7,112400.0,20.3586,20.3941,20.3515,20.3657,112400.0
2007-02-16 11:50:00,28.71,28.84,28.7,28.82,95600.0,20.3728,20.465,20.3657,20.4508,95600.0
2007-02-16 12:00:00,28.82,28.82,28.76,28.78,120200.0,20.4508,20.4508,20.4083,20.4224,120200.0
2007-02-16 12:10:00,28.78,28.81,28.75,28.8,77000.0,20.4224,20.4437,20.4012,20.4366,77000.0
2007-02-16 12:20:00,28.8,28.99,28.8,28.95,146200.0,20.4366,20.5715,20.4366,20.5431,146200.0
2007-02-16 12:30:00,28.96,28.99,28.89,28.95,111600.0,20.5502,20.5715,20.5005,20.5431,111600.0
2007-02-16 12:40:00,28.96,28.96,28.89,28.9,75000.0,20.5502,20.5502,20.5005,20.5076,75000.0
2007-02-16 12:50:00,28.9,28.96,28.89,28.94,890200.0,20.5076,20.5502,20.5005,20.536,890200.0
2007-02-16 13:00:00,28.94,28.95,28.9,28.91,103200.0,20.536,20.5431,20.5076,20.5147,103200.0
2007-02-16 13:10:00,28.91,28.92,28.86,28.9,126600.0,20.5147,20.5218,20.4792,20.5076,126600.0
2007-02-16 13:20:00,28.89,28.92,28.87,28.91,118800.0,20.5005,20.5218,20.4863,20.5147,118800.0
2007-02-16 13:30:00,28.9,28.91,28.86,28.87,37400.0,20.5076,20.5147,20.4792,20.4863,37400.0
2007-02-16 13:40:00,28.86,28.88,28.84,28.84,74400.0,20.4792,20.4934,20.465,20.465,74400.0
2007-02-16 13:50:00,28.85,28.86,28.83,28.84,59000.0,20.4721,20.4792,20.4579,20.465,59000.0
2007-02-16 14:00:00,28.84,28.87,28.84,28.87,26800.0,20.465,20.4863,20.465,20.4863,26800.0
2007-02-16 14:10:00,28.87,28.92,28.83,28.9,80600.0,20.4863,20.5218,20.4579,20.5076,80600.0
2007-02-16 14:20:00,28.91,28.91,28.88,28.9,34400.0,20.5147,20.5147,20.4934,20.5076,34400.0
2007-02-16 14:30:00,28.9,28.91,28.82,28.82,67000.0,20.5076,20.5147,20.4508,20.4508,67000.0
2007-02-16 14:40:00,28.82,28.84,28.78,28.78,73000.0,20.4508,20.465,20.4224,20.4224,73000.0
2007-02-16 14:50:00,28.79,28.79,28.7,28.71,90400.0,20.4295,20.4295,20.3657,20.3728,90400.0
2007-02-16 15:00:00,28.71,28.72,28.64,28.69,198400.0,20.3728,20.3799,20.3231,20.3586,198400.0
2007-02-16 15:10:00,28.68,28.68,28.64,28.65,95000.0,20.3515,20.3515,20.3231,20.3302,95000.0
2007-02-16 15:20:00,28.64,28.72,28.63,28.68,133200.0,20.3231,20.3799,20.316,20.3515,133200.0
2007-02-16 15:30:00,28.68,28.68,28.63,28.64,186000.0,20.3515,20.3515,20.316,20.3231,186000.0
2007-02-16 15:40:00,28.64,28.68,28.63,28.63,260600.0,20.3231,20.3515,20.316,20.316,260600.0
2007-02-16 15:50:00,28.63,28.81,28.6,28.79,377200.0,20.316,20.4437,20.2947,20.4295,377200.0
2007-02-20 09:30:00,28.45,28.5,28.13,28.32,417200.0,20.1883,20.2238,19.9612,20.096,417200.0
2007-02-20 09:40:00,28.33,28.36,28.18,28.21,177800.0,20.1031,20.1244,19.9967,20.018,177800.0
2007-02-20 09:50:00,28.21,28.34,28.2,28.23,314800.0,20.018,20.1102,20.0109,20.0322,314800.0
2007-02-20 10:00:00,28.24,28.34,28.21,28.26,228400.0,20.0393,20.1102,20.018,20.0535,228400.0
2007-02-20 10:10:00,28.26,28.29,28.17,28.21,190600.0,20.0535,20.0747,19.9896,20.018,190600.0
2007-02-20 10:20:00,28.21,28.31,28.18,28.29,149400.0,20.018,20.0889,19.9967,20.0747,149400.0
2007-02-20 10:30:00,28.29,28.3,28.23,28.23,178800.0,20.0747,20.0818,20.0322,20.0322,178800.0
2007-02-20 10:40:00,28.23,28.33,28.22,28.33,215200.0,20.0322,20.1031,20.0251,20.1031,215200.0
2007-02-20 10:50:00,28.33,28.33,28.21,28.25,156600.0,20.1031,20.1031,20.018,20.0464,156600.0
2007-02-20 11:00:00,28.26,28.31,28.25,28.27,108400.0,20.0535,20.0889,20.0464,20.0605,108400.0
2007-02-20 11:10:00,28.28,28.43,28.27,28.4,251600.0,20.0676,20.1741,20.0605,20.1528,251600.0
2007-02-20 11:20:00,28.39,28.45,28.34,28.45,164400.0,20.1457,20.1883,20.1102,20.1883,164400.0
2007-02-20 11:30:00,28.46,28.57,28.45,28.53,129800.0,20.1954,20.2734,20.1883,20.245,129800.0
2007-02-20 11:40:00,28.53,28.55,28.48,28.5,166600.0,20.245,20.2592,20.2096,20.2238,166600.0
2007-02-20 11:50:00,28.5,28.52,28.48,28.49,95400.0,20.2238,20.238,20.2096,20.2167,95400.0
2007-02-20 12:00:00,28.49,28.55,28.48,28.55,294000.0,20.2167,20.2592,20.2096,20.2592,294000.0
2007-02-20 12:10:00,28.55,28.55,28.43,28.44,111600.0,20.2592,20.2592,20.1741,20.1812,111600.0
2007-02-20 12:20:00,28.43,28.45,28.35,28.36,218000.0,20.1741,20.1883,20.1173,20.1244,218000.0
2007-02-20 12:30:00,28.36,28.4,28.28,28.31,191200.0,20.1244,20.1528,20.0676,20.0889,191200.0
2007-02-20 12:40:00,28.31,28.32,28.28,28.29,154400.0,20.0889,20.096,20.0676,20.0747,154400.0
2007-02-20 12:50:00,28.29,28.29,28.24,28.24,107400.0,20.0747,20.0747,20.0393,20.0393,107400.0
2007-02-20 13:00:00,28.25,28.25,28.17,28.2,151200.0,20.0464,20.0464,19.9896,20.0109,151200.0
2007-02-20 13:10:00,28.2,28.24,28.19,28.21,105800.0,20.0109,20.0393,20.0038,20.018,105800.0
2007-02-20 13:20:00,28.22,28.22,28.17,28.2,150600.0,20.0251,20.0251,19.9896,20.0109,150600.0
2007-02-20 13:30:00,28.2,28.24,28.17,28.24,206800.0,20.0109,20.0393,19.9896,20.0393,206800.0
2007-02-20 13:40:00,28.24,28.28,28.17,28.17,190600.0,20.0393,20.0676,19.9896,19.9896,190600.0
2007-02-20 13:50:00,28.18,28.25,28.18,28.25,83800.0,19.9967,20.0464,19.9967,20.0464,83800.0
2007-02-20 14:00:00,28.25,28.29,28.19,28.26,188000.0,20.0464,20.0747,20.0038,20.0535,188000.0
2007-02-20 14:10:00,28.25,28.27,28.23,28.26,167000.0,20.0464,20.0605,20.0322,20.0535,167000.0
2007-02-20 14:20:00,28.26,28.27,28.21,28.26,102200.0,20.0535,20.0605,20.018,20.0535,102200.0
2007-02-20 14:30:00,28.26,28.27,28.23,28.25,82000.0,20.0535,20.0605,20.0322,20.0464,82000.0
2007-02-20 14:40:00,28.25,28.27,28.23,28.24,88600.0,20.0464,20.0605,20.0322,20.0393,88600.0
2007-02-20 14:50:00,28.24,28.27,28.24,28.26,91200.0,20.0393,20.0605,20.0393,20.0535,91200.0
2007-02-20 15:00:00,28.25,28.27,28.24,28.25,170200.0,20.0464,20.0605,20.0393,20.0464,170200.0
2007-02-20 15:10:00,28.25,28.28,28.24,28.25,110600.0,20.0464,20.0676,20.0393,20.0464,110600.0
2007-02-20 15:20:00,28.25,28.27,28.24,28.25,220400.0,20.0464,20.0605,20.0393,20.0464,220400.0
2007-02-20 15:30:00,28.25,28.28,28.25,28.25,196800.0,20.0464,20.0676,20.0464,20.0464,196800.0
2007-02-20 15:40:00,28.25,28.26,28.23,28.25,261000.0,20.0464,20.0535,20.0322,20.0464,261000.0
2007-02-20 15:50:00,28.25,28.25,28.21,28.24,304600.0,20.0464,20.0464,20.018,20.0393,304600.0
2007-02-21 09:30:00,28.25,28.4,28.18,28.31,511000.0,20.0464,20.1528,19.9967,20.0889,511000.0
2007-02-21 09:40:00,28.31,28.35,28.28,28.34,539400.0,20.0889,20.1173,20.0676,20.1102,539400.0
2007-02-21 09:50:00,28.34,28.49,28.32,28.49,192800.0,20.1102,20.2167,20.096,20.2167,192800.0
2007-02-21 10:00:00,28.49,28.65,28.48,28.63,348800.0,20.2167,20.3302,20.2096,20.316,348800.0
2007-02-21 10:10:00,28.63,28.8,28.59,28.79,327800.0,20.316,20.4366,20.2876,20.4295,327800.0
2007-02-21 10:20:00,28.78,28.78,28.55,28.59,441800.0,20.4224,20.4224,20.2592,20.2876,441800.0
2007-02-21 10:30:00,28.59,28.59,28.46,28.5,321000.0,20.2876,20.2876,20.1954,20.2238,321000.0
2007-02-21 10:40:00,28.5,28.6,28.49,28.59,185200.0,20.2238,20.2947,20.2167,20.2876,185200.0
2007-02-21 10:50:00,28.59,28.66,28.59,28.6,227000.0,20.2876,20.3373,20.2876,20.2947,227000.0
2007-02-21 11:00:00,28.6,28.65,28.5,28.65,179200.0,20.2947,20.3302,20.2238,20.3302,179200.0
2007-02-21 11:10:00,28.63,28.75,28.63,28.72,273800.0,20.316,20.4012,20.316,20.3799,273800.0
2007-02-21 11:20:00,28.72,28.78,28.7,28.75,282800.0,20.3799,20.4224,20.3657,20.4012,282800.0
2007-02-21 11:30:00,28.75,28.88,28.74,28.87,295000.0,20.4012,20.4934,20.3941,20.4863,295000.0
2007-02-21 11:40:00,28.86,28.94,28.86,28.9,238200.0,20.4792,20.536,20.4792,20.5076,238200.0
2007-02-21 11:50:00,28.89,29.07,28.87,29.04,516000.0,20.5005,20.6282,20.4863,20.6069,516000.0
2007-02-21 12:00:00,29.04,29.08,28.97,29.04,192800.0,20.6069,20.6353,20.5573,20.6069,192800.0
2007-02-21 12:10:00,29.05,29.06,29.0,29.05,140400.0,20.614,20.6211,20.5786,20.614,140400.0
2007-02-21 12:20:00,29.05,29.06,29.01,29.05,259600.0,20.614,20.6211,20.5857,20.614,259600.0
2007-02-21 12:30:00,29.05,29.13,29.01,29.11,358400.0,20.614,20.6708,20.5857,20.6566,358400.0
2007-02-21 12:40:00,29.11,29.18,29.09,29.09,185600.0,20.6566,20.7063,20.6424,20.6424,185600.0
2007-02-21 12:50:00,29.09,29.29,29.09,29.2,384600.0,20.6424,20.7843,20.6424,20.7205,384600.0
2007-02-21 13:00:00,29.2,29.25,29.14,29.23,284200.0,20.7205,20.756,20.6779,20.7418,284200.0
2007-02-21 13:10:00,29.23,29.25,29.14,29.18,296600.0,20.7418,20.756,20.6779,20.7063,296600.0
2007-02-21 13:20:00,29.18,29.29,29.18,29.24,228800.0,20.7063,20.7843,20.7063,20.7489,228800.0
2007-02-21 13:30:00,29.24,29.28,29.15,29.2,213200.0,20.7489,20.7773,20.685,20.7205,213200.0
2007-02-21 13:40:00,29.2,29.2,29.06,29.1,401400.0,20.7205,20.7205,20.6211,20.6495,401400.0
2007-02-21 13:50:00,29.1,29.12,29.07,29.09,330600.0,20.6495,20.6637,20.6282,20.6424,330600.0
2007-02-21 14:00:00,29.09,29.25,29.05,29.24,335200.0,20.6424,20.756,20.614,20.7489,335200.0
2007-02-21 14:10:00,29.24,29.33,29.23,29.31,310000.0,20.7489,20.8127,20.7418,20.7985,310000.0
2007-02-21 14:20:00,29.31,29.37,29.23,29.25,366800.0,20.7985,20.8411,20.7418,20.756,366800.0
2007-02-21 14:30:00,29.25,29.25,29.16,29.22,175000.0,20.756,20.756,20.6921,20.7347,175000.0
2007-02-21 14:40:00,29.22,29.23,29.16,29.22,140600.0,20.7347,20.7418,20.6921,20.7347,140600.0
2007-02-21 14:50:00,29.21,29.24,29.18,29.22,333400.0,20.7276,20.7489,20.7063,20.7347,333400.0
2007-02-21 15:00:00,29.22,29.23,29.19,29.22,276800.0,20.7347,20.7418,20.7134,20.7347,276800.0
2007-02-21 15:10:00,29.21,29.23,29.2,29.22,267800.0,20.7276,20.7418,20.7205,20.7347,267800.0
2007-02-21 15:20:00,29.22,29.23,29.18,29.23,383000.0,20.7347,20.7418,20.7063,20.7418,383000.0
2007-02-21 15:30:00,29.23,29.28,29.18,29.22,554800.0,20.7418,20.7773,20.7063,20.7347,554800.0
2007-02-21 15:40:00,29.23,29.29,29.21,29.25,455000.0,20.7418,20.7843,20.7276,20.756,455000.0
2007-02-21 15:50:00,29.25,29.26,29.17,29.18,463600.0,20.756,20.7631,20.6992,20.7063,463600.0
2007-02-22 09:30:00,29.56,29.83,29.56,29.77,1233000.0,20.9759,21.1675,20.9759,21.125,1233000.0
2007-02-22 09:40:00,29.78,30.0,29.71,29.92,1162000.0,21.1321,21.2882,21.0824,21.2314,1162000.0
2007-02-22 09:50:00,29.92,30.05,29.78,29.78,846400.0,21.2314,21.3236,21.1321,21.1321,846400.0
2007-02-22 10:00:00,29.78,29.86,29.7,29.79,666600.0,21.1321,21.1888,21.0753,21.1392,666600.0
2007-02-22 10:10:00,29.8,29.87,29.73,29.78,399800.0,21.1462,21.1959,21.0966,21.1321,399800.0
2007-02-22 10:20:00,29.78,29.79,29.56,29.65,597800.0,21.1321,21.1392,20.9759,21.0398,597800.0
2007-02-22 10:30:00,29.65,29.79,29.63,29.75,267400.0,21.0398,21.1392,21.0256,21.1108,267400.0
2007-02-22 10:40:00,29.75,29.84,29.67,29.83,198800.0,21.1108,21.1746,21.054,21.1675,198800.0
2007-02-22 10:50:00,29.82,29.84,29.73,29.8,255800.0,21.1604,21.1746,21.0966,21.1462,255800.0
2007-02-22 11:00:00,29.8,29.8,29.73,29.74,221600.0,21.1462,21.1462,21.0966,21.1037,221600.0
2007-02-22 11:10:00,29.74,29.75,29.62,29.62,671000.0,21.1037,21.1108,21.0185,21.0185,671000.0
2007-02-22 11:20:00,29.63,29.66,29.49,29.63,376000.0,21.0256,21.0469,20.9263,21.0256,376000.0
2007-02-22 11:30:00,29.64,29.65,29.46,29.53,680000.0,21.0327,21.0398,20.905,20.9547,680000.0
2007-02-22 11:40:00,29.53,29.68,29.49,29.59,294200.0,20.9547,21.0611,20.9263,20.9972,294200.0
2007-02-22 11:50:00,29.59,29.78,29.56,29.78,171200.0,20.9972,21.1321,20.9759,21.1321,171200.0
2007-02-22 12:00:00,29.78,29.83,29.76,29.83,145400.0,21.1321,21.1675,21.1179,21.1675,145400.0
2007-02-22 12:10:00,29.83,29.95,29.83,29.9,315200.0,21.1675,21.2527,21.1675,21.2172,315200.0
2007-02-22 12:20:00,29.9,29.95,29.88,29.93,239800.0,21.2172,21.2527,21.203,21.2385,239800.0
2007-02-22 12:30:00,29.93,29.97,29.9,29.9,315800.0,21.2385,21.2669,21.2172,21.2172,315800.0
2007-02-22 12:40:00,29.9,29.94,29.89,29.91,125400.0,21.2172,21.2456,21.2101,21.2243,125400.0
2007-02-22 12:50:00,29.9,29.94,29.88,29.92,198600.0,21.2172,21.2456,21.203,21.2314,198600.0
2007-02-22 13:00:00,29.91,29.93,29.85,29.91,114400.0,21.2243,21.2385,21.1817,21.2243,114400.0
2007-02-22 13:10:00,29.91,29.95,29.88,29.9,194400.0,21.2243,21.2527,21.203,21.2172,194400.0
2007-02-22 13:20:00,29.9,29.91,29.78,29.8,231400.0,21.2172,21.2243,21.1321,21.1462,231400.0
2007-02-22 13:30:00,29.8,29.82,29.77,29.79,310400.0,21.1462,21.1604,21.125,21.1392,310400.0
2007-02-22 13:40:00,29.78,29.82,29.75,29.79,215200.0,21.1321,21.1604,21.1108,21.1392,215200.0
2007-02-22 13:50:00,29.8,29.86,29.79,29.83,296800.0,21.1462,21.1888,21.1392,21.1675,296800.0
2007-02-22 14:00:00,29.83,29.86,29.8,29.82,153800.0,21.1675,21.1888,21.1462,21.1604,153800.0
2007-02-22 14:10:00,29.82,29.85,29.79,29.83,167800.0,21.1604,21.1817,21.1392,21.1675,167800.0
2007-02-22 14:20:00,29.83,29.83,29.74,29.78,156800.0,21.1675,21.1675,21.1037,21.1321,156800.0
2007-02-22 14:30:00,29.78,29.79,29.74,29.75,221200.0,21.1321,21.1392,21.1037,21.1108,221200.0
2007-02-22 14:40:00,29.74,29.78,29.72,29.75,237400.0,21.1037,21.1321,21.0895,21.1108,237400.0
2007-02-22 14:50:00,29.75,29.75,29.65,29.72,253200.0,21.1108,21.1108,21.0398,21.0895,253200.0
2007-02-22 15:00:00,29.72,29.75,29.64,29.69,231800.0,21.0895,21.1108,21.0327,21.0682,231800.0
2007-02-22 15:10:00,29.7,29.78,29.68,29.75,163000.0,21.0753,21.1321,21.0611,21.1108,163000.0
2007-02-22 15:20:00,29.75,29.8,29.74,29.79,179000.0,21.1108,21.1462,21.1037,21.1392,179000.0
2007-02-22 15:30:00,29.79,29.86,29.79,29.84,368600.0,21.1392,21.1888,21.1392,21.1746,368600.0
2007-02-22 15:40:00,29.83,29.86,29.75,29.75,418400.0,21.1675,21.1888,21.1108,21.1108,418400.0
2007-02-22 15:50:00,29.75,29.8,29.72,29.78,474200.0,21.1108,21.1462,21.0895,21.1321,474200.0
2007-02-23 09:30:00,29.91,30.25,29.91,30.13,770000.0,21.2243,21.4656,21.2243,21.3804,770000.0
2007-02-23 09:40:00,30.14,30.21,30.05,30.13,259000.0,21.3875,21.4372,21.3236,21.3804,259000.0
2007-02-23 09:50:00,30.13,30.25,30.1,30.11,549600.0,21.3804,21.4656,21.3591,21.3662,549600.0
2007-02-23 10:00:00,30.11,30.18,29.96,30.13,583800.0,21.3662,21.4159,21.2598,21.3804,583800.0
2007-02-23 10:10:00,30.14,30.17,30.09,30.16,594200.0,21.3875,21.4088,21.352,21.4017,594200.0
2007-02-23 10:20:00,30.16,30.17,30.04,30.07,269400.0,21.4017,21.4088,21.3166,21.3378,269400.0
2007-02-23 10:30:00,30.08,30.13,30.0,30.0,412800.0,21.3449,21.3804,21.2882,21.2882,412800.0
2007-02-23 10:40:00,30.01,30.03,29.85,29.93,623600.0,21.2953,21.3095,21.1817,21.2385,623600.0
2007-02-23 10:50:00,29.93,30.07,29.91,29.92,423400.0,21.2385,21.3378,21.2243,21.2314,423400.0
2007-02-23 11:00:00,29.92,29.93,29.79,29.83,487000.0,21.2314,21.2385,21.1392,21.1675,487000.0
2007-02-23 11:10:00,29.83,29.93,29.8,29.89,461200.0,21.1675,21.2385,21.1462,21.2101,461200.0
2007-02-23 11:20:00,29.89,29.93,29.81,29.88,309200.0,21.2101,21.2385,21.1533,21.203,309200.0
2007-02-23 11:30:00,29.89,29.95,29.86,29.91,217000.0,21.2101,21.2527,21.1888,21.2243,217000.0
2007-02-23 11:40:00,29.9,30.0,29.83,30.0,173000.0,21.2172,21.2882,21.1675,21.2882,173000.0
2007-02-23 11:50:00,30.0,30.07,29.96,29.99,227400.0,21.2882,21.3378,21.2598,21.2811,227400.0
2007-02-23 12:00:00,29.98,30.04,29.87,29.93,123600.0,21.274,21.3166,21.1959,21.2385,123600.0
2007-02-23 12:10:00,29.95,30.04,29.93,30.04,69400.0,21.2527,21.3166,21.2385,21.3166,69400.0
2007-02-23 12:20:00,30.04,30.05,29.98,30.02,170400.0,21.3166,21.3236,21.274,21.3024,170400.0
2007-02-23 12:30:00,30.02,30.04,29.95,29.95,63600.0,21.3024,21.3166,21.2527,21.2527,63600.0
2007-02-23 12:40:00,29.95,30.02,29.84,29.95,156800.0,21.2527,21.3024,21.1746,21.2527,156800.0
2007-02-23 12:50:00,29.93,30.02,29.86,30.0,197400.0,21.2385,21.3024,21.1888,21.2882,197400.0
2007-02-23 13:00:00,29.9,30.04,29.86,29.88,115800.0,21.2172,21.3166,21.1888,21.203,115800.0
2007-02-23 13:10:00,29.89,30.02,29.88,29.93,170600.0,21.2101,21.3024,21.203,21.2385,170600.0
2007-02-23 13:20:00,29.94,29.98,29.89,29.91,103600.0,21.2456,21.274,21.2101,21.2243,103600.0
2007-02-23 13:30:00,29.9,29.93,29.86,29.87,171400.0,21.2172,21.2385,21.1888,21.1959,171400.0
2007-02-23 13:40:00,29.86,29.91,29.86,29.91,86600.0,21.1888,21.2243,21.1888,21.2243,86600.0
2007-02-23 13:50:00,29.91,29.92,29.87,29.88,138200.0,21.2243,21.2314,21.1959,21.203,138200.0
2007-02-23 14:00:00,29.88,29.92,29.87,29.89,90200.0,21.203,21.2314,21.1959,21.2101,90200.0
2007-02-23 14:10:00,29.9,29.94,29.89,29.92,83200.0,21.2172,21.2456,21.2101,21.2314,83200.0
2007-02-23 14:20:00,29.93,29.95,29.9,29.9,113400.0,21.2385,21.2527,21.2172,21.2172,113400.0
2007-02-23 14:30:00,29.9,29.97,29.89,29.9,110800.0,21.2172,21.2669,21.2101,21.2172,110800.0
2007-02-23 14:40:00,29.89,29.9,29.87,29.9,122400.0,21.2101,21.2172,21.1959,21.2172,122400.0
2007-02-23 14:50:00,29.9,29.92,29.87,29.91,101400.0,21.2172,21.2314,21.1959,21.2243,101400.0
2007-02-23 15:00:00,29.91,29.92,29.86,29.88,97000.0,21.2243,21.2314,21.1888,21.203,97000.0
2007-02-23 15:10:00,29.87,29.93,29.86,29.91,126400.0,21.1959,21.2385,21.1888,21.2243,126400.0
2007-02-23 15:20:00,29.91,29.95,29.91,29.92,152000.0,21.2243,21.2527,21.2243,21.2314,152000.0
2007-02-23 15:30:00,29.93,29.98,29.89,29.98,160800.0,21.2385,21.274,21.2101,21.274,160800.0
2007-02-23 15:40:00,29.98,30.0,29.97,30.0,307800.0,21.274,21.2882,21.2669,21.2882,307800.0
2007-02-23 15:50:00,29.99,30.0,29.93,29.97,397400.0,21.2811,21.2882,21.2385,21.2669,397400.0
2007-02-26 09:30:00,30.51,30.88,30.5,30.66,1449200.0,21.6501,21.9126,21.643,21.7565,1449200.0
2007-02-26 09:40:00,30.65,30.78,30.38,30.77,708800.0,21.7494,21.8417,21.5578,21.8346,708800.0
2007-02-26 09:50:00,30.77,30.78,30.68,30.74,605600.0,21.8346,21.8417,21.7707,21.8133,605600.0
2007-02-26 10:00:00,30.75,30.75,30.64,30.65,381400.0,21.8204,21.8204,21.7423,21.7494,381400.0
2007-02-26 10:10:00,30.66,30.8,30.66,30.75,892800.0,21.7565,21.8559,21.7565,21.8204,892800.0
2007-02-26 10:20:00,30.75,30.78,30.66,30.72,476600.0,21.8204,21.8417,21.7565,21.7991,476600.0
2007-02-26 10:30:00,30.73,30.73,30.59,30.73,634000.0,21.8062,21.8062,21.7068,21.8062,634000.0
2007-02-26 10:40:00,30.73,30.74,30.6,30.66,479200.0,21.8062,21.8133,21.7139,21.7565,479200.0
2007-02-26 10:50:00,30.67,30.67,30.58,30.58,422400.0,21.7636,21.7636,21.6997,21.6997,422400.0
2007-02-26 11:00:00,30.58,30.79,30.57,30.79,655200.0,21.6997,21.8488,21.6926,21.8488,655200.0
2007-02-26 11:10:00,30.79,30.83,30.72,30.75,714600.0,21.8488,21.8771,21.7991,21.8204,714600.0
2007-02-26 11:20:00,30.75,30.76,30.73,30.75,391000.0,21.8204,21.8275,21.8062,21.8204,391000.0
2007-02-26 11:30:00,30.75,30.8,30.7,30.78,399200.0,21.8204,21.8559,21.7849,21.8417,399200.0
2007-02-26 11:40:00,30.79,30.82,30.75,30.75,247000.0,21.8488,21.87,21.8204,21.8204,247000.0
2007-02-26 11:50:00,30.75,30.76,30.63,30.7,461600.0,21.8204,21.8275,21.7352,21.7849,461600.0
2007-02-26 12:00:00,30.7,30.71,30.5,30.55,693200.0,21.7849,21.792,21.643,21.6785,693200.0
2007-02-26 12:10:00,30.54,30.55,30.34,30.39,537200.0,21.6714,21.6785,21.5294,21.5649,537200.0
2007-02-26 12:20:00,30.38,30.46,30.36,30.4,726400.0,21.5578,21.6146,21.5436,21.572,726400.0
2007-02-26 12:30:00,30.41,30.46,30.36,30.4,212400.0,21.5791,21.6146,21.5436,21.572,212400.0
2007-02-26 12:40:00,30.4,30.43,30.3,30.31,259200.0,21.572,21.5933,21.501,21.5081,259200.0
2007-02-26 12:50:00,30.3,30.34,30.17,30.24,481800.0,21.501,21.5294,21.4088,21.4585,481800.0
2007-02-26 13:00:00,30.24,30.4,30.23,30.33,217200.0,21.4585,21.572,21.4514,21.5223,217200.0
2007-02-26 13:10:00,30.33,30.41,30.31,30.39,322000.0,21.5223,21.5791,21.5081,21.5649,322000.0
2007-02-26 13:20:00,30.4,30.47,30.39,30.43,155000.0,21.572,21.6217,21.5649,21.5933,155000.0
2007-02-26 13:30:00,30.43,30.53,30.43,30.48,263800.0,21.5933,21.6643,21.5933,21.6288,263800.0
2007-02-26 13:40:00,30.47,30.52,30.46,30.5,208600.0,21.6217,21.6572,21.6146,21.643,208600.0
2007-02-26 13:50:00,30.5,30.55,30.49,30.53,239400.0,21.643,21.6785,21.6359,21.6643,239400.0
2007-02-26 14:00:00,30.54,30.55,30.5,30.52,230800.0,21.6714,21.6785,21.643,21.6572,230800.0
2007-02-26 14:10:00,30.53,30.59,30.5,30.58,191800.0,21.6643,21.7068,21.643,21.6997,191800.0
2007-02-26 14:20:00,30.58,30.7,30.58,30.68,389400.0,21.6997,21.7849,21.6997,21.7707,389400.0
2007-02-26 14:30:00,30.68,30.82,30.66,30.82,531600.0,21.7707,21.87,21.7565,21.87,531600.0
2007-02-26 14:40:00,30.82,30.84,30.7,30.8,473800.0,21.87,21.8842,21.7849,21.8559,473800.0
2007-02-26 14:50:00,30.81,30.83,30.74,30.77,545800.0,21.8629,21.8771,21.8133,21.8346,545800.0
2007-02-26 15:00:00,30.76,30.8,30.75,30.78,360800.0,21.8275,21.8559,21.8204,21.8417,360800.0
2007-02-26 15:10:00,30.79,30.8,30.7,30.74,265600.0,21.8488,21.8559,21.7849,21.8133,265600.0
2007-02-26 15:20:00,30.74,30.81,30.71,30.8,2124600.0,21.8133,21.8629,21.792,21.8559,2124600.0
2007-02-26 15:30:00,30.79,30.82,30.73,30.79,389200.0,21.8488,21.87,21.8062,21.8488,389200.0
2007-02-26 15:40:00,30.78,30.85,30.73,30.84,557600.0,21.8417,21.8913,21.8062,21.8842,557600.0
2007-02-26 15:50:00,30.85,31.0,30.8,30.96,897400.0,21.8913,21.9978,21.8559,21.9694,897400.0
2007-02-27 09:30:00,29.78,29.98,29.0,29.29,1150000.0,21.1321,21.274,20.5786,20.7843,1150000.0
2007-02-27 09:40:00,29.29,29.45,28.99,29.16,1328200.0,20.7843,20.8979,20.5715,20.6921,1328200.0
2007-02-27 09:50:00,29.02,29.45,28.88,29.25,1460600.0,20.5928,20.8979,20.4934,20.756,1460600.0
2007-02-27 10:00:00,29.43,29.93,29.21,29.56,1538800.0,20.8837,21.2385,20.7276,20.9759,1538800.0
2007-02-27 10:10:00,29.56,29.93,29.37,29.69,718400.0,20.9759,21.2385,20.8411,21.0682,718400.0
2007-02-27 10:20:00,29.68,29.8,29.5,29.57,808200.0,21.0611,21.1462,20.9334,20.983,808200.0
2007-02-27 10:30:00,29.57,29.73,29.4,29.52,787800.0,20.983,21.0966,20.8624,20.9476,787800.0
2007-02-27 10:40:00,29.54,29.58,29.38,29.38,421400.0,20.9617,20.9901,20.8482,20.8482,421400.0
2007-02-27 10:50:00,29.38,29.59,29.38,29.42,347600.0,20.8482,20.9972,20.8482,20.8766,347600.0
2007-02-27 11:00:00,29.42,29.45,29.28,29.28,624200.0,20.8766,20.8979,20.7773,20.7773,624200.0
2007-02-27 11:10:00,29.27,29.38,29.23,29.37,551600.0,20.7702,20.8482,20.7418,20.8411,551600.0
2007-02-27 11:20:00,29.38,29.54,29.36,29.36,507600.0,20.8482,20.9617,20.834,20.834,507600.0
2007-02-27 11:30:00,29.35,29.57,29.33,29.54,402000.0,20.8269,20.983,20.8127,20.9617,402000.0
2007-02-27 11:40:00,29.54,29.6,29.45,29.6,507000.0,20.9617,21.0043,20.8979,21.0043,507000.0
2007-02-27 11:50:00,29.6,29.65,29.44,29.48,363800.0,21.0043,21.0398,20.8908,20.9192,363800.0
2007-02-27 12:00:00,29.49,29.49,29.25,29.25,503200.0,20.9263,20.9263,20.756,20.756,503200.0
2007-02-27 12:10:00,29.25,29.35,29.13,29.23,510400.0,20.756,20.8269,20.6708,20.7418,510400.0
2007-02-27 12:20:00,29.23,29.25,29.13,29.23,422200.0,20.7418,20.756,20.6708,20.7418,422200.0
2007-02-27 12:30:00,29.23,29.23,29.09,29.18,454200.0,20.7418,20.7418,20.6424,20.7063,454200.0
2007-02-27 12:40:00,29.17,29.24,29.13,29.2,465200.0,20.6992,20.7489,20.6708,20.7205,465200.0
2007-02-27 12:50:00,29.2,29.28,29.06,29.07,340000.0,20.7205,20.7773,20.6211,20.6282,340000.0
2007-02-27 13:00:00,29.08,29.14,29.02,29.11,275800.0,20.6353,20.6779,20.5928,20.6566,275800.0
2007-02-27 13:10:00,29.11,29.11,28.76,28.78,625400.0,20.6566,20.6566,20.4083,20.4224,625400.0
2007-02-27 13:20:00,28.78,28.93,28.74,28.74,905000.0,20.4224,20.5289,20.3941,20.3941,905000.0
2007-02-27 13:30:00,28.75,28.77,28.56,28.61,603800.0,20.4012,20.4154,20.2663,20.3018,603800.0
2007-02-27 13:40:00,28.61,28.68,28.45,28.48,809800.0,20.3018,20.3515,20.1883,20.2096,809800.0
2007-02-27 13:50:00,28.47,28.52,28.39,28.44,576000.0,20.2025,20.238,20.1457,20.1812,576000.0
2007-02-27 14:00:00,28.45,28.45,28.17,28.17,700000.0,20.1883,20.1883,19.9896,19.9896,700000.0
2007-02-27 14:10:00,28.16,28.45,27.99,28.4,963400.0,19.9825,20.1883,19.8619,20.1528,963400.0
2007-02-27 14:20:00,28.35,28.43,28.32,28.33,615400.0,20.1173,20.1741,20.096,20.1031,615400.0
2007-02-27 14:30:00,28.38,28.39,28.03,28.23,785000.0,20.1386,20.1457,19.8902,20.0322,785000.0
2007-02-27 14:40:00,28.22,28.33,28.11,28.29,643200.0,20.0251,20.1031,19.947,20.0747,643200.0
2007-02-27 14:50:00,28.29,28.32,27.88,27.98,812000.0,20.0747,20.096,19.7838,19.8548,812000.0
2007-02-27 15:00:00,27.97,28.19,27.5,27.95,739200.0,19.8477,20.0038,19.5142,19.8335,739200.0
2007-02-27 15:10:00,27.96,28.44,27.88,28.38,921800.0,19.8406,20.1812,19.7838,20.1386,921800.0
2007-02-27 15:20:00,28.38,28.41,28.16,28.36,509800.0,20.1386,20.1599,19.9825,20.1244,509800.0
2007-02-27 15:30:00,28.36,28.36,28.14,28.15,1086000.0,20.1244,20.1244,19.9683,19.9754,1086000.0
2007-02-27 15:40:00,28.15,28.17,28.05,28.05,344600.0,19.9754,19.9896,19.9044,19.9044,344600.0
2007-02-27 15:50:00,28.07,28.2,27.93,28.0,238400.0,19.9186,20.0109,19.8193,19.869,238400.0
2007-02-28 09:30:00,28.06,28.18,27.75,28.07,1517400.0,19.9115,19.9967,19.6916,19.9186,1517400.0
2007-02-28 09:40:00,28.07,28.09,27.56,27.62,1152600.0,19.9186,19.9328,19.5567,19.5993,1152600.0
2007-02-28 09:50:00,27.64,27.66,27.42,27.48,992400.0,19.6135,19.6277,19.4574,19.5,992400.0
2007-02-28 10:00:00,27.52,27.65,27.45,27.49,743200.0,19.5283,19.6206,19.4787,19.5071,743200.0
2007-02-28 10:10:00,27.49,27.71,27.38,27.5,1106800.0,19.5071,19.6632,19.429,19.5142,1106800.0
2007-02-28 10:20:00,27.48,27.92,27.39,27.87,1180000.0,19.5,19.8122,19.4361,19.7767,1180000.0
2007-02-28 10:30:00,27.87,28.25,27.49,27.59,1037000.0,19.7767,20.0464,19.5071,19.578,1037000.0
2007-02-28 10:40:00,28.2,28.45,27.58,28.35,1989600.0,20.0109,20.1883,19.5709,20.1173,1989600.0
2007-02-28 10:50:00,28.35,28.36,27.99,28.32,800800.0,20.1173,20.1244,19.8619,20.096,800800.0
2007-02-28 11:00:00,28.33,28.45,28.21,28.37,468000.0,20.1031,20.1883,20.018,20.1315,468000.0
2007-02-28 11:10:00,28.24,28.45,28.2,28.35,466600.0,20.0393,20.1883,20.0109,20.1173,466600.0
2007-02-28 11:20:00,28.3,28.45,28.23,28.35,409600.0,20.0818,20.1883,20.0322,20.1173,409600.0
2007-02-28 11:30:00,28.35,28.43,28.2,28.35,336600.0,20.1173,20.1741,20.0109,20.1173,336600.0
2007-02-28 11:40:00,28.35,28.43,28.25,28.32,448600.0,20.1173,20.1741,20.0464,20.096,448600.0
2007-02-28 11:50:00,28.34,28.4,28.1,28.28,294800.0,20.1102,20.1528,19.9399,20.0676,294800.0
2007-02-28 12:00:00,28.27,28.37,28.0,28.12,322200.0,20.0605,20.1315,19.869,19.9541,322200.0
2007-02-28 12:10:00,28.12,28.25,28.0,28.07,240600.0,19.9541,20.0464,19.869,19.9186,240600.0
2007-02-28 12:20:00,28.16,28.21,28.07,28.11,147000.0,19.9825,20.018,19.9186,19.947,147000.0
2007-02-28 12:30:00,28.12,28.25,28.11,28.24,257600.0,19.9541,20.0464,19.947,20.0393,257600.0
2007-02-28 12:40:00,28.23,28.34,28.23,28.32,150800.0,20.0322,20.1102,20.0322,20.096,150800.0
2007-02-28 12:50:00,28.31,28.42,28.31,28.38,251400.0,20.0889,20.167,20.0889,20.1386,251400.0
2007-02-28 13:00:00,28.38,28.42,28.28,28.36,270200.0,20.1386,20.167,20.0676,20.1244,270200.0
2007-02-28 13:10:00,28.36,28.39,28.33,28.39,352000.0,20.1244,20.1457,20.1031,20.1457,352000.0
2007-02-28 13:20:00,28.39,28.5,28.34,28.47,271600.0,20.1457,20.2238,20.1102,20.2025,271600.0
2007-02-28 13:30:00,28.47,28.52,28.45,28.51,451800.0,20.2025,20.238,20.1883,20.2309,451800.0
2007-02-28 13:40:00,28.52,28.54,28.35,28.35,279600.0,20.238,20.2521,20.1173,20.1173,279600.0
2007-02-28 13:50:00,28.35,28.4,28.23,28.32,273000.0,20.1173,20.1528,20.0322,20.096,273000.0
2007-02-28 14:00:00,28.33,28.5,28.3,28.5,348600.0,20.1031,20.2238,20.0818,20.2238,348600.0
2007-02-28 14:10:00,28.5,28.52,28.38,28.39,286600.0,20.2238,20.238,20.1386,20.1457,286600.0
2007-02-28 14:20:00,28.39,28.49,27.4,28.47,267800.0,20.1457,20.2167,19.4432,20.2025,267800.0
2007-02-28 14:30:00,28.47,28.48,28.33,28.35,371800.0,20.2025,20.2096,20.1031,20.1173,371800.0
2007-02-28 14:40:00,28.35,28.41,28.3,28.35,305200.0,20.1173,20.1599,20.0818,20.1173,305200.0
2007-02-28 14:50:00,28.35,28.38,28.32,28.38,219800.0,20.1173,20.1386,20.096,20.1386,219800.0
2007-02-28 15:00:00,28.38,28.4,28.35,28.39,227600.0,20.1386,20.1528,20.1173,20.1457,227600.0
2007-02-28 15:10:00,28.4,28.7,28.4,28.66,883400.0,20.1528,20.3657,20.1528,20.3373,883400.0
2007-02-28 15:20:00,28.66,28.73,28.59,28.71,306200.0,20.3373,20.387,20.2876,20.3728,306200.0
2007-02-28 15:30:00,28.72,28.79,28.68,28.76,527000.0,20.3799,20.4295,20.3515,20.4083,527000.0
2007-02-28 15:40:00,28.77,28.77,28.67,28.75,629000.0,20.4154,20.4154,20.3444,20.4012,629000.0
2007-02-28 15:50:00,28.7,28.75,28.63,28.69,667000.0,20.3657,20.4012,20.316,20.3586,667000.0
2007-03-01 09:30:00,28.0,28.05,27.57,27.92,951600.0,19.869,19.9044,19.5638,19.8122,951600.0
2007-03-01 09:40:00,27.93,28.0,27.7,27.79,768400.0,19.8193,19.869,19.6561,19.7199,768400.0
2007-03-01 09:50:00,27.91,27.96,27.62,27.82,1034400.0,19.8051,19.8406,19.5993,19.7412,1034400.0
2007-03-01 10:00:00,27.85,28.14,27.63,27.99,539800.0,19.7625,19.9683,19.6064,19.8619,539800.0
2007-03-01 10:10:00,27.99,28.13,27.81,27.97,432600.0,19.8619,19.9612,19.7341,19.8477,432600.0
2007-03-01 10:20:00,28.09,28.3,27.82,28.29,808200.0,19.9328,20.0818,19.7412,20.0747,808200.0
2007-03-01 10:30:00,28.28,28.36,27.98,28.25,621000.0,20.0676,20.1244,19.8548,20.0464,621000.0
2007-03-01 10:40:00,28.25,28.33,27.93,28.29,543000.0,20.0464,20.1031,19.8193,20.0747,543000.0
2007-03-01 10:50:00,28.28,28.38,28.13,28.14,497600.0,20.0676,20.1386,19.9612,19.9683,497600.0
2007-03-01 11:00:00,28.27,28.38,28.1,28.27,441400.0,20.0605,20.1386,19.9399,20.0605,441400.0
2007-03-01 11:10:00,28.27,28.36,28.18,28.35,357600.0,20.0605,20.1244,19.9967,20.1173,357600.0
2007-03-01 11:20:00,28.34,28.56,28.26,28.27,641800.0,20.1102,20.2663,20.0535,20.0605,641800.0
2007-03-01 11:30:00,28.55,28.67,28.18,28.59,596200.0,20.2592,20.3444,19.9967,20.2876,596200.0
2007-03-01 11:40:00,28.35,28.66,28.31,28.56,641600.0,20.1173,20.3373,20.0889,20.2663,641600.0
2007-03-01 11:50:00,28.54,28.66,28.3,28.59,268000.0,20.2521,20.3373,20.0818,20.2876,268000.0
2007-03-01 12:00:00,28.41,28.63,28.33,28.43,203800.0,20.1599,20.316,20.1031,20.1741,203800.0
2007-03-01 12:10:00,28.42,28.5,28.25,28.25,240400.0,20.167,20.2238,20.0464,20.0464,240400.0
2007-03-01 12:20:00,28.25,28.33,28.25,28.28,149600.0,20.0464,20.1031,20.0464,20.0676,149600.0
2007-03-01 12:30:00,28.29,28.4,28.27,28.36,87800.0,20.0747,20.1528,20.0605,20.1244,87800.0
2007-03-01 12:40:00,28.35,28.46,28.35,28.43,391000.0,20.1173,20.1954,20.1173,20.1741,391000.0
2007-03-01 12:50:00,28.42,28.49,28.32,28.32,156800.0,20.167,20.2167,20.096,20.096,156800.0
2007-03-01 13:00:00,28.33,28.53,28.3,28.36,247000.0,20.1031,20.245,20.0818,20.1244,247000.0
2007-03-01 13:10:00,28.37,28.47,28.36,28.37,146800.0,20.1315,20.2025,20.1244,20.1315,146800.0
2007-03-01 13:20:00,28.37,28.5,28.35,28.35,177400.0,20.1315,20.2238,20.1173,20.1173,177400.0
2007-03-01 13:30:00,28.36,28.38,28.24,28.26,145200.0,20.1244,20.1386,20.0393,20.0535,145200.0
2007-03-01 13:40:00,28.27,28.39,28.24,28.39,150800.0,20.0605,20.1457,20.0393,20.1457,150800.0
2007-03-01 13:50:00,28.39,28.43,28.29,28.35,87600.0,20.1457,20.1741,20.0747,20.1173,87600.0
2007-03-01 14:00:00,28.35,28.5,28.31,28.43,185800.0,20.1173,20.2238,20.0889,20.1741,185800.0
2007-03-01 14:10:00,28.43,28.5,28.41,28.43,257200.0,20.1741,20.2238,20.1599,20.1741,257200.0
2007-03-01 14:20:00,28.43,28.45,28.31,28.31,256400.0,20.1741,20.1883,20.0889,20.0889,256400.0
2007-03-01 14:30:00,28.31,28.41,28.29,28.36,165200.0,20.0889,20.1599,20.0747,20.1244,165200.0
2007-03-01 14:40:00,28.36,28.38,28.29,28.35,206800.0,20.1244,20.1386,20.0747,20.1173,206800.0
2007-03-01 14:50:00,28.35,28.38,28.26,28.29,234800.0,20.1173,20.1386,20.0535,20.0747,234800.0
2007-03-01 15:00:00,28.29,28.31,28.18,28.24,219000.0,20.0747,20.0889,19.9967,20.0393,219000.0
2007-03-01 15:10:00,28.25,28.3,28.22,28.24,291400.0,20.0464,20.0818,20.0251,20.0393,291400.0
2007-03-01 15:20:00,28.23,28.25,28.01,28.08,292400.0,20.0322,20.0464,19.8761,19.9257,292400.0
2007-03-01 15:30:00,28.08,28.1,28.03,28.05,346000.0,19.9257,19.9399,19.8902,19.9044,346000.0
2007-03-01 15:40:00,28.05,28.07,28.01,28.07,235600.0,19.9044,19.9186,19.8761,19.9186,235600.0
2007-03-01 15:50:00,28.07,28.14,28.05,28.09,374400.0,19.9186,19.9683,19.9044,19.9328,374400.0
2007-03-02 09:30:00,27.99,28.2,27.95,27.99,464600.0,19.8619,20.0109,19.8335,19.8619,464600.0
2007-03-02 09:40:00,27.98,28.27,27.98,28.18,588800.0,19.8548,20.0605,19.8548,19.9967,588800.0
2007-03-02 09:50:00,28.18,28.23,28.08,28.22,333200.0,19.9967,20.0322,19.9257,20.0251,333200.0
2007-03-02 10:00:00,28.22,28.48,28.11,28.29,588400.0,20.0251,20.2096,19.947,20.0747,588400.0
2007-03-02 10:10:00,28.29,28.47,28.29,28.46,687000.0,20.0747,20.2025,20.0747,20.1954,687000.0
2007-03-02 10:20:00,28.46,28.49,28.33,28.43,641200.0,20.1954,20.2167,20.1031,20.1741,641200.0
2007-03-02 10:30:00,28.43,28.46,28.35,28.36,374200.0,20.1741,20.1954,20.1173,20.1244,374200.0
2007-03-02 10:40:00,28.36,28.36,28.24,28.31,410800.0,20.1244,20.1244,20.0393,20.0889,410800.0
2007-03-02 10:50:00,28.31,28.38,28.24,28.27,301600.0,20.0889,20.1386,20.0393,20.0605,301600.0
2007-03-02 11:00:00,28.25,28.27,28.13,28.16,292400.0,20.0464,20.0605,19.9612,19.9825,292400.0
2007-03-02 11:10:00,28.16,28.26,28.05,28.09,710000.0,19.9825,20.0535,19.9044,19.9328,710000.0
2007-03-02 11:20:00,28.09,28.16,27.98,28.02,368000.0,19.9328,19.9825,19.8548,19.8831,368000.0
2007-03-02 11:30:00,28.02,28.04,27.9,27.91,321600.0,19.8831,19.8973,19.798,19.8051,321600.0
2007-03-02 11:40:00,27.92,27.99,27.9,27.94,315000.0,19.8122,19.8619,19.798,19.8264,315000.0
2007-03-02 11:50:00,27.93,27.95,27.85,27.89,233200.0,19.8193,19.8335,19.7625,19.7909,233200.0
2007-03-02 12:00:00,27.89,28.0,27.88,27.93,158200.0,19.7909,19.869,19.7838,19.8193,158200.0
2007-03-02 12:10:00,27.93,27.95,27.75,27.79,367400.0,19.8193,19.8335,19.6916,19.7199,367400.0
2007-03-02 12:20:00,27.77,27.78,27.56,27.56,384800.0,19.7057,19.7128,19.5567,19.5567,384800.0
2007-03-02 12:30:00,27.57,27.57,27.29,27.36,871800.0,19.5638,19.5638,19.3651,19.4148,871800.0
2007-03-02 12:40:00,27.36,27.42,27.26,27.35,261600.0,19.4148,19.4574,19.3438,19.4077,261600.0
2007-03-02 12:50:00,27.35,27.48,27.33,27.47,432200.0,19.4077,19.5,19.3935,19.4929,432200.0
2007-03-02 13:00:00,27.47,27.55,27.46,27.52,301600.0,19.4929,19.5496,19.4858,19.5283,301600.0
2007-03-02 13:10:00,27.53,27.61,27.43,27.53,361000.0,19.5354,19.5922,19.4645,19.5354,361000.0
2007-03-02 13:20:00,27.54,27.58,27.47,27.52,389000.0,19.5425,19.5709,19.4929,19.5283,389000.0
2007-03-02 13:30:00,27.51,27.52,27.41,27.45,336800.0,19.5212,19.5283,19.4503,19.4787,336800.0
2007-03-02 13:40:00,27.45,27.5,27.39,27.49,234000.0,19.4787,19.5142,19.4361,19.5071,234000.0
2007-03-02 13:50:00,27.5,27.5,27.41,27.46,403000.0,19.5142,19.5142,19.4503,19.4858,403000.0
2007-03-02 14:00:00,27.46,27.49,27.4,27.48,171000.0,19.4858,19.5071,19.4432,19.5,171000.0
2007-03-02 14:10:00,27.48,27.49,27.34,27.42,311600.0,19.5,19.5071,19.4006,19.4574,311600.0
2007-03-02 14:20:00,27.42,27.44,27.35,27.36,514600.0,19.4574,19.4716,19.4077,19.4148,514600.0
2007-03-02 14:30:00,27.36,27.41,27.29,27.39,272400.0,19.4148,19.4503,19.3651,19.4361,272400.0
2007-03-02 14:40:00,27.39,27.5,27.36,27.42,432400.0,19.4361,19.5142,19.4148,19.4574,432400.0
2007-03-02 14:50:00,27.43,27.44,27.35,27.42,282600.0,19.4645,19.4716,19.4077,19.4574,282600.0
2007-03-02 15:00:00,27.42,27.46,27.36,27.43,275800.0,19.4574,19.4858,19.4148,19.4645,275800.0
2007-03-02 15:10:00,27.43,27.65,27.42,27.55,365800.0,19.4645,19.6206,19.4574,19.5496,365800.0
2007-03-02 15:20:00,27.55,27.6,27.53,27.56,166000.0,19.5496,19.5851,19.5354,19.5567,166000.0
2007-03-02 15:30:00,27.56,27.57,27.49,27.52,400800.0,19.5567,19.5638,19.5071,19.5283,400800.0
2007-03-02 15:40:00,27.53,27.57,27.48,27.48,628600.0,19.5354,19.5638,19.5,19.5,628600.0
2007-03-02 15:50:00,27.48,27.49,27.31,27.32,755600.0,19.5,19.5071,19.3793,19.3864,755600.0
2007-03-05 09:30:00,26.68,27.0,26.52,26.54,947800.0,18.9323,19.1594,18.8187,18.8329,947800.0
2007-03-05 09:40:00,26.57,26.64,26.25,26.42,1073000.0,18.8542,18.9039,18.6271,18.7478,1073000.0
2007-03-05 09:50:00,26.41,26.63,26.3,26.56,943600.0,18.7407,18.8968,18.6626,18.8471,943600.0
2007-03-05 10:00:00,26.57,26.68,26.5,26.65,965400.0,18.8542,18.9323,18.8045,18.911,965400.0
2007-03-05 10:10:00,26.65,27.11,26.64,26.88,1031000.0,18.911,19.2374,18.9039,19.0742,1031000.0
2007-03-05 10:20:00,26.87,26.95,26.72,26.95,728400.0,19.0671,19.1239,18.9607,19.1239,728400.0
2007-03-05 10:30:00,26.95,26.96,26.79,26.92,658200.0,19.1239,19.131,19.0103,19.1026,658200.0
2007-03-05 10:40:00,26.92,27.04,26.88,27.01,508200.0,19.1026,19.1877,19.0742,19.1664,508200.0
2007-03-05 10:50:00,27.0,27.15,26.96,27.1,591200.0,19.1594,19.2658,19.131,19.2303,591200.0
2007-03-05 11:00:00,27.1,27.16,27.0,27.14,694400.0,19.2303,19.2729,19.1594,19.2587,694400.0
2007-03-05 11:10:00,27.14,27.31,27.14,27.3,683000.0,19.2587,19.3793,19.2587,19.3722,683000.0
2007-03-05 11:20:00,27.31,27.32,27.03,27.17,614200.0,19.3793,19.3864,19.1806,19.28,614200.0
2007-03-05 11:30:00,27.16,27.17,26.9,26.9,616400.0,19.2729,19.28,19.0884,19.0884,616400.0
2007-03-05 11:40:00,26.9,26.98,26.84,26.93,332400.0,19.0884,19.1452,19.0458,19.1097,332400.0
2007-03-05 11:50:00,26.93,26.96,26.7,26.73,460800.0,19.1097,19.131,18.9465,18.9678,460800.0
2007-03-05 12:00:00,26.73,26.76,26.55,26.64,474200.0,18.9678,18.989,18.84,18.9039,474200.0
2007-03-05 12:10:00,26.63,26.7,26.53,26.55,463200.0,18.8968,18.9465,18.8258,18.84,463200.0
2007-03-05 12:20:00,26.56,26.73,26.54,26.7,316400.0,18.8471,18.9678,18.8329,18.9465,316400.0
2007-03-05 12:30:00,26.7,26.72,26.59,26.61,239800.0,18.9465,18.9607,18.8684,18.8826,239800.0
2007-03-05 12:40:00,26.62,26.74,26.61,26.74,261000.0,18.8897,18.9749,18.8826,18.9749,261000.0
2007-03-05 12:50:00,26.74,26.75,26.67,26.7,320600.0,18.9749,18.9819,18.9252,18.9465,320600.0
2007-03-05 13:00:00,26.7,26.75,26.64,26.64,274800.0,18.9465,18.9819,18.9039,18.9039,274800.0
2007-03-05 13:10:00,26.64,26.7,26.59,26.7,326000.0,18.9039,18.9465,18.8684,18.9465,326000.0
2007-03-05 13:20:00,26.7,26.75,26.63,26.68,251600.0,18.9465,18.9819,18.8968,18.9323,251600.0
2007-03-05 13:30:00,26.68,26.71,26.64,26.71,111600.0,18.9323,18.9536,18.9039,18.9536,111600.0
2007-03-05 13:40:00,26.71,26.84,26.7,26.83,485800.0,18.9536,19.0458,18.9465,19.0387,485800.0
2007-03-05 13:50:00,26.84,26.86,26.75,26.77,220200.0,19.0458,19.06,18.9819,18.9961,220200.0
2007-03-05 14:00:00,26.77,26.9,26.76,26.89,297800.0,18.9961,19.0884,18.989,19.0813,297800.0
2007-03-05 14:10:00,26.89,26.9,26.79,26.86,351200.0,19.0813,19.0884,19.0103,19.06,351200.0
2007-03-05 14:20:00,26.85,26.87,26.76,26.77,265800.0,19.0529,19.0671,18.989,18.9961,265800.0
2007-03-05 14:30:00,26.78,26.86,26.78,26.84,309400.0,19.0032,19.06,19.0032,19.0458,309400.0
2007-03-05 14:40:00,26.84,26.88,26.75,26.87,343800.0,19.0458,19.0742,18.9819,19.0671,343800.0
2007-03-05 14:50:00,26.88,26.88,26.82,26.85,246200.0,19.0742,19.0742,19.0316,19.0529,246200.0
2007-03-05 15:00:00,26.86,26.86,26.65,26.66,359200.0,19.06,19.06,18.911,18.9181,359200.0
2007-03-05 15:10:00,26.67,26.75,26.62,26.7,335000.0,18.9252,18.9819,18.8897,18.9465,335000.0
2007-03-05 15:20:00,26.7,26.82,26.68,26.73,242000.0,18.9465,19.0316,18.9323,18.9678,242000.0
2007-03-05 15:30:00,26.74,26.75,26.62,26.66,315800.0,18.9749,18.9819,18.8897,18.9181,315800.0
2007-03-05 15:40:00,26.67,26.67,26.57,26.63,711800.0,18.9252,18.9252,18.8542,18.8968,711800.0
2007-03-05 15:50:00,26.63,26.65,26.54,26.55,625000.0,18.8968,18.911,18.8329,18.84,625000.0
2007-03-06 09:30:00,27.35,27.45,27.18,27.36,703000.0,19.4077,19.4787,19.2871,19.4148,703000.0
2007-03-06 09:40:00,27.38,27.42,27.27,27.35,478600.0,19.429,19.4574,19.3509,19.4077,478600.0
2007-03-06 09:50:00,27.36,27.53,27.25,27.5,507400.0,19.4148,19.5354,19.3368,19.5142,507400.0
2007-03-06 10:00:00,27.5,27.58,27.36,27.38,476200.0,19.5142,19.5709,19.4148,19.429,476200.0
2007-03-06 10:10:00,27.4,27.54,27.38,27.5,376600.0,19.4432,19.5425,19.429,19.5142,376600.0
2007-03-06 10:20:00,27.5,27.5,27.41,27.49,369400.0,19.5142,19.5142,19.4503,19.5071,369400.0
2007-03-06 10:30:00,27.5,27.5,27.38,27.41,303400.0,19.5142,19.5142,19.429,19.4503,303400.0
2007-03-06 10:40:00,27.4,27.41,27.28,27.33,321400.0,19.4432,19.4503,19.358,19.3935,321400.0
2007-03-06 10:50:00,27.34,27.43,27.32,27.34,328200.0,19.4006,19.4645,19.3864,19.4006,328200.0
2007-03-06 11:00:00,27.34,27.4,27.33,27.35,242600.0,19.4006,19.4432,19.3935,19.4077,242600.0
2007-03-06 11:10:00,27.35,27.38,27.28,27.38,217400.0,19.4077,19.429,19.358,19.429,217400.0
2007-03-06 11:20:00,27.37,27.39,27.3,27.37,360800.0,19.4219,19.4361,19.3722,19.4219,360800.0
2007-03-06 11:30:00,27.36,27.42,27.32,27.37,284000.0,19.4148,19.4574,19.3864,19.4219,284000.0
2007-03-06 11:40:00,27.36,27.52,27.36,27.43,265800.0,19.4148,19.5283,19.4148,19.4645,265800.0
2007-03-06 11:50:00,27.45,27.56,27.41,27.49,216200.0,19.4787,19.5567,19.4503,19.5071,216200.0
2007-03-06 12:00:00,27.5,27.55,27.45,27.49,292200.0,19.5142,19.5496,19.4787,19.5071,292200.0
2007-03-06 12:10:00,27.49,27.65,27.45,27.64,350600.0,19.5071,19.6206,19.4787,19.6135,350600.0
2007-03-06 12:20:00,27.64,27.67,27.48,27.64,188000.0,19.6135,19.6348,19.5,19.6135,188000.0
2007-03-06 12:30:00,27.64,27.74,27.61,27.67,205800.0,19.6135,19.6845,19.5922,19.6348,205800.0
2007-03-06 12:40:00,27.67,27.7,27.57,27.61,348200.0,19.6348,19.6561,19.5638,19.5922,348200.0
2007-03-06 12:50:00,27.6,27.65,27.56,27.64,133400.0,19.5851,19.6206,19.5567,19.6135,133400.0
2007-03-06 13:00:00,27.65,27.68,27.6,27.64,149800.0,19.6206,19.6419,19.5851,19.6135,149800.0
2007-03-06 13:10:00,27.64,27.68,27.59,27.66,128400.0,19.6135,19.6419,19.578,19.6277,128400.0
2007-03-06 13:20:00,27.65,27.71,27.63,27.7,93600.0,19.6206,19.6632,19.6064,19.6561,93600.0
2007-03-06 13:30:00,27.69,27.84,27.67,27.79,308000.0,19.649,19.7554,19.6348,19.7199,308000.0
2007-03-06 13:40:00,27.78,27.87,27.77,27.81,125400.0,19.7128,19.7767,19.7057,19.7341,125400.0
2007-03-06 13:50:00,27.8,27.87,27.75,27.86,149200.0,19.727,19.7767,19.6916,19.7696,149200.0
2007-03-06 14:00:00,27.85,27.89,27.81,27.82,206800.0,19.7625,19.7909,19.7341,19.7412,206800.0
2007-03-06 14:10:00,27.82,27.84,27.73,27.78,167600.0,19.7412,19.7554,19.6774,19.7128,167600.0
2007-03-06 14:20:00,27.77,27.85,27.75,27.78,160000.0,19.7057,19.7625,19.6916,19.7128,160000.0
2007-03-06 14:30:00,27.78,27.79,27.66,27.7,146000.0,19.7128,19.7199,19.6277,19.6561,146000.0
2007-03-06 14:40:00,27.7,27.77,27.67,27.71,146400.0,19.6561,19.7057,19.6348,19.6632,146400.0
2007-03-06 14:50:00,27.72,27.76,27.65,27.75,126800.0,19.6703,19.6987,19.6206,19.6916,126800.0
2007-03-06 15:00:00,27.77,27.81,27.69,27.79,374200.0,19.7057,19.7341,19.649,19.7199,374200.0
2007-03-06 15:10:00,27.79,27.85,27.75,27.8,181600.0,19.7199,19.7625,19.6916,19.727,181600.0
2007-03-06 15:20:00,27.81,27.88,27.75,27.82,234800.0,19.7341,19.7838,19.6916,19.7412,234800.0
2007-03-06 15:30:00,27.82,27.83,27.73,27.73,276200.0,19.7412,19.7483,19.6774,19.6774,276200.0
2007-03-06 15:40:00,27.73,27.75,27.66,27.68,296000.0,19.6774,19.6916,19.6277,19.6419,296000.0
2007-03-06 15:50:00,27.68,27.77,27.61,27.72,418000.0,19.6419,19.7057,19.5922,19.6703,418000.0
2007-03-07 09:30:00,27.85,27.98,27.64,27.8,579200.0,19.7625,19.8548,19.6135,19.727,579200.0
2007-03-07 09:40:00,27.81,27.85,27.76,27.79,219000.0,19.7341,19.7625,19.6987,19.7199,219000.0
2007-03-07 09:50:00,27.79,27.85,27.76,27.83,474000.0,19.7199,19.7625,19.6987,19.7483,474000.0
2007-03-07 10:00:00,27.83,28.02,27.75,28.0,345600.0,19.7483,19.8831,19.6916,19.869,345600.0
2007-03-07 10:10:00,28.0,28.06,27.94,28.03,457000.0,19.869,19.9115,19.8264,19.8902,457000.0
2007-03-07 10:20:00,28.02,28.33,28.02,28.32,641600.0,19.8831,20.1031,19.8831,20.096,641600.0
2007-03-07 10:30:00,28.31,28.5,28.31,28.48,675400.0,20.0889,20.2238,20.0889,20.2096,675400.0
2007-03-07 10:40:00,28.48,28.5,28.35,28.36,442000.0,20.2096,20.2238,20.1173,20.1244,442000.0
2007-03-07 10:50:00,28.36,28.43,28.2,28.21,330600.0,20.1244,20.1741,20.0109,20.018,330600.0
2007-03-07 11:00:00,28.2,28.25,28.14,28.15,423800.0,20.0109,20.0464,19.9683,19.9754,423800.0
2007-03-07 11:10:00,28.16,28.24,28.09,28.11,293600.0,19.9825,20.0393,19.9328,19.947,293600.0
2007-03-07 11:20:00,28.1,28.24,28.03,28.11,231400.0,19.9399,20.0393,19.8902,19.947,231400.0
2007-03-07 11:30:00,28.11,28.22,28.02,28.2,231000.0,19.947,20.0251,19.8831,20.0109,231000.0
2007-03-07 11:40:00,28.21,28.21,28.07,28.11,239200.0,20.018,20.018,19.9186,19.947,239200.0
2007-03-07 11:50:00,28.11,28.25,28.11,28.24,302800.0,19.947,20.0464,19.947,20.0393,302800.0
2007-03-07 12:00:00,28.24,28.25,28.11,28.23,160400.0,20.0393,20.0464,19.947,20.0322,160400.0
2007-03-07 12:10:00,28.25,28.25,28.16,28.19,141800.0,20.0464,20.0464,19.9825,20.0038,141800.0
2007-03-07 12:20:00,28.19,28.25,28.08,28.18,252000.0,20.0038,20.0464,19.9257,19.9967,252000.0
2007-03-07 12:30:00,28.17,28.25,28.15,28.24,115600.0,19.9896,20.0464,19.9754,20.0393,115600.0
2007-03-07 12:40:00,28.25,28.34,28.23,28.27,127400.0,20.0464,20.1102,20.0322,20.0605,127400.0
2007-03-07 12:50:00,28.27,28.32,28.2,28.25,128200.0,20.0605,20.096,20.0109,20.0464,128200.0
2007-03-07 13:00:00,28.24,28.31,28.21,28.31,99600.0,20.0393,20.0889,20.018,20.0889,99600.0
2007-03-07 13:10:00,28.31,28.4,28.29,28.39,130200.0,20.0889,20.1528,20.0747,20.1457,130200.0
2007-03-07 13:20:00,28.39,28.42,28.34,28.38,115800.0,20.1457,20.167,20.1102,20.1386,115800.0
2007-03-07 13:30:00,28.37,28.47,28.32,28.43,356800.0,20.1315,20.2025,20.096,20.1741,356800.0
2007-03-07 13:40:00,28.44,28.47,28.38,28.47,125400.0,20.1812,20.2025,20.1386,20.2025,125400.0
2007-03-07 13:50:00,28.47,28.48,28.37,28.43,236600.0,20.2025,20.2096,20.1315,20.1741,236600.0
2007-03-07 14:00:00,28.42,28.46,28.36,28.36,167200.0,20.167,20.1954,20.1244,20.1244,167200.0
2007-03-07 14:10:00,28.37,28.45,28.3,28.42,229400.0,20.1315,20.1883,20.0818,20.167,229400.0
2007-03-07 14:20:00,28.43,28.43,28.31,28.34,148200.0,20.1741,20.1741,20.0889,20.1102,148200.0
2007-03-07 14:30:00,28.34,28.41,28.26,28.31,165400.0,20.1102,20.1599,20.0535,20.0889,165400.0
2007-03-07 14:40:00,28.31,28.36,28.29,28.36,99400.0,20.0889,20.1244,20.0747,20.1244,99400.0
2007-03-07 14:50:00,28.36,28.41,28.35,28.36,103800.0,20.1244,20.1599,20.1173,20.1244,103800.0
2007-03-07 15:00:00,28.36,28.43,28.35,28.41,159600.0,20.1244,20.1741,20.1173,20.1599,159600.0
2007-03-07 15:10:00,28.42,28.42,28.37,28.39,251600.0,20.167,20.167,20.1315,20.1457,251600.0
2007-03-07 15:20:00,28.39,28.43,28.35,28.35,266200.0,20.1457,20.1741,20.1173,20.1173,266200.0
2007-03-07 15:30:00,28.35,28.4,28.32,28.35,348000.0,20.1173,20.1528,20.096,20.1173,348000.0
2007-03-07 15:40:00,28.35,28.36,28.12,28.21,372600.0,20.1173,20.1244,19.9541,20.018,372600.0
2007-03-07 15:50:00,28.21,28.22,28.06,28.11,580800.0,20.018,20.0251,19.9115,19.947,580800.0
2007-03-08 09:30:00,28.68,28.83,28.5,28.74,609200.0,20.3515,20.4579,20.2238,20.3941,609200.0
2007-03-08 09:40:00,28.7,28.95,28.68,28.91,400600.0,20.3657,20.5431,20.3515,20.5147,400600.0
2007-03-08 09:50:00,28.91,28.92,28.77,28.82,349600.0,20.5147,20.5218,20.4154,20.4508,349600.0
2007-03-08 10:00:00,28.82,29.25,28.82,29.09,853200.0,20.4508,20.756,20.4508,20.6424,853200.0
2007-03-08 10:10:00,29.1,29.48,29.06,29.2,1089800.0,20.6495,20.9192,20.6211,20.7205,1089800.0
2007-03-08 10:20:00,29.21,29.3,29.01,29.02,561800.0,20.7276,20.7914,20.5857,20.5928,561800.0
2007-03-08 10:30:00,29.02,29.09,28.93,28.94,639600.0,20.5928,20.6424,20.5289,20.536,639600.0
2007-03-08 10:40:00,28.93,28.99,28.88,28.91,376000.0,20.5289,20.5715,20.4934,20.5147,376000.0
2007-03-08 10:50:00,28.91,28.95,28.7,28.71,373200.0,20.5147,20.5431,20.3657,20.3728,373200.0
2007-03-08 11:00:00,28.7,28.84,28.68,28.68,402600.0,20.3657,20.465,20.3515,20.3515,402600.0
2007-03-08 11:10:00,28.68,28.73,28.66,28.7,374600.0,20.3515,20.387,20.3373,20.3657,374600.0
2007-03-08 11:20:00,28.7,28.79,28.69,28.74,610600.0,20.3657,20.4295,20.3586,20.3941,610600.0
2007-03-08 11:30:00,28.74,28.9,28.74,28.87,413200.0,20.3941,20.5076,20.3941,20.4863,413200.0
2007-03-08 11:40:00,28.87,28.93,28.83,28.93,296200.0,20.4863,20.5289,20.4579,20.5289,296200.0
2007-03-08 11:50:00,28.93,29.0,28.86,29.0,522000.0,20.5289,20.5786,20.4792,20.5786,522000.0
2007-03-08 12:00:00,29.0,29.03,28.96,29.0,387000.0,20.5786,20.5999,20.5502,20.5786,387000.0
2007-03-08 12:10:00,28.99,29.02,28.89,28.97,1151600.0,20.5715,20.5928,20.5005,20.5573,1151600.0
2007-03-08 12:20:00,28.96,28.98,28.88,28.94,137600.0,20.5502,20.5644,20.4934,20.536,137600.0
2007-03-08 12:30:00,28.94,29.0,28.93,28.96,231800.0,20.536,20.5786,20.5289,20.5502,231800.0
2007-03-08 12:40:00,28.95,28.96,28.79,28.81,198600.0,20.5431,20.5502,20.4295,20.4437,198600.0
2007-03-08 12:50:00,28.81,28.88,28.77,28.86,89000.0,20.4437,20.4934,20.4154,20.4792,89000.0
2007-03-08 13:00:00,28.86,28.9,28.81,28.86,126800.0,20.4792,20.5076,20.4437,20.4792,126800.0
2007-03-08 13:10:00,28.86,28.92,28.76,28.76,206400.0,20.4792,20.5218,20.4083,20.4083,206400.0
2007-03-08 13:20:00,28.77,28.81,28.76,28.8,161800.0,20.4154,20.4437,20.4083,20.4366,161800.0
2007-03-08 13:30:00,28.8,28.81,28.75,28.77,189000.0,20.4366,20.4437,20.4012,20.4154,189000.0
2007-03-08 13:40:00,28.77,28.85,28.76,28.84,239200.0,20.4154,20.4721,20.4083,20.465,239200.0
2007-03-08 13:50:00,28.83,28.86,28.77,28.79,191400.0,20.4579,20.4792,20.4154,20.4295,191400.0
2007-03-08 14:00:00,28.79,28.83,28.77,28.79,749600.0,20.4295,20.4579,20.4154,20.4295,749600.0
2007-03-08 14:10:00,28.79,28.81,28.75,28.76,468200.0,20.4295,20.4437,20.4012,20.4083,468200.0
2007-03-08 14:20:00,28.76,28.83,28.75,28.77,327800.0,20.4083,20.4579,20.4012,20.4154,327800.0
2007-03-08 14:30:00,28.77,28.79,28.63,28.68,1049600.0,20.4154,20.4295,20.316,20.3515,1049600.0
2007-03-08 14:40:00,28.66,28.88,28.66,28.85,447600.0,20.3373,20.4934,20.3373,20.4721,447600.0
2007-03-08 14:50:00,28.85,28.86,28.71,28.71,398800.0,20.4721,20.4792,20.3728,20.3728,398800.0
2007-03-08 15:00:00,28.72,28.78,28.7,28.73,310400.0,20.3799,20.4224,20.3657,20.387,310400.0
2007-03-08 15:10:00,28.72,28.8,28.72,28.72,393400.0,20.3799,20.4366,20.3799,20.3799,393400.0
2007-03-08 15:20:00,28.72,28.76,28.68,28.72,379600.0,20.3799,20.4083,20.3515,20.3799,379600.0
2007-03-08 15:30:00,28.72,28.8,28.72,28.75,434800.0,20.3799,20.4366,20.3799,20.4012,434800.0
2007-03-08 15:40:00,28.75,28.77,28.75,28.75,451000.0,20.4012,20.4154,20.4012,20.4012,451000.0
2007-03-08 15:50:00,28.75,28.82,28.73,28.82,880000.0,20.4012,20.4508,20.387,20.4508,880000.0
2007-03-09 09:30:00,29.15,29.15,28.67,28.89,495000.0,20.685,20.685,20.3444,20.5005,495000.0
2007-03-09 09:40:00,28.89,29.05,28.83,28.85,338400.0,20.5005,20.614,20.4579,20.4721,338400.0
2007-03-09 09:50:00,28.85,28.85,28.73,28.74,444400.0,20.4721,20.4721,20.387,20.3941,444400.0
2007-03-09 10:00:00,28.74,28.83,28.6,28.75,612400.0,20.3941,20.4579,20.2947,20.4012,612400.0
2007-03-09 10:10:00,28.75,28.82,28.63,28.63,444400.0,20.4012,20.4508,20.316,20.316,444400.0
2007-03-09 10:20:00,28.64,28.77,28.64,28.76,302000.0,20.3231,20.4154,20.3231,20.4083,302000.0
2007-03-09 10:30:00,28.76,28.84,28.76,28.8,149600.0,20.4083,20.465,20.4083,20.4366,149600.0
2007-03-09 10:40:00,28.8,28.84,28.7,28.78,359400.0,20.4366,20.465,20.3657,20.4224,359400.0
2007-03-09 10:50:00,28.78,28.83,28.7,28.72,205800.0,20.4224,20.4579,20.3657,20.3799,205800.0
2007-03-09 11:00:00,28.71,28.77,28.69,28.73,177600.0,20.3728,20.4154,20.3586,20.387,177600.0
2007-03-09 11:10:00,28.72,28.78,28.7,28.74,135600.0,20.3799,20.4224,20.3657,20.3941,135600.0
2007-03-09 11:20:00,28.73,28.79,28.7,28.78,133000.0,20.387,20.4295,20.3657,20.4224,133000.0
2007-03-09 11:30:00,28.78,28.88,28.77,28.86,409600.0,20.4224,20.4934,20.4154,20.4792,409600.0
2007-03-09 11:40:00,28.86,28.86,28.73,28.78,283000.0,20.4792,20.4792,20.387,20.4224,283000.0
2007-03-09 11:50:00,28.79,28.85,28.75,28.76,276600.0,20.4295,20.4721,20.4012,20.4083,276600.0
2007-03-09 12:00:00,28.77,28.9,28.71,28.9,242400.0,20.4154,20.5076,20.3728,20.5076,242400.0
2007-03-09 12:10:00,28.89,28.95,28.88,28.93,120000.0,20.5005,20.5431,20.4934,20.5289,120000.0
2007-03-09 12:20:00,28.93,28.99,28.92,28.95,123400.0,20.5289,20.5715,20.5218,20.5431,123400.0
2007-03-09 12:30:00,28.95,28.96,28.86,28.9,75800.0,20.5431,20.5502,20.4792,20.5076,75800.0
2007-03-09 12:40:00,28.91,28.91,28.86,28.88,115200.0,20.5147,20.5147,20.4792,20.4934,115200.0
2007-03-09 12:50:00,28.89,28.91,28.84,28.87,101000.0,20.5005,20.5147,20.465,20.4863,101000.0
2007-03-09 13:00:00,28.87,28.94,28.86,28.93,118600.0,20.4863,20.536,20.4792,20.5289,118600.0
2007-03-09 13:10:00,28.93,28.94,28.81,28.84,150200.0,20.5289,20.536,20.4437,20.465,150200.0
2007-03-09 13:20:00,28.84,28.88,28.82,28.86,60600.0,20.465,20.4934,20.4508,20.4792,60600.0
2007-03-09 13:30:00,28.86,28.89,28.8,28.81,63800.0,20.4792,20.5005,20.4366,20.4437,63800.0
2007-03-09 13:40:00,28.82,28.86,28.75,28.75,392200.0,20.4508,20.4792,20.4012,20.4012,392200.0
2007-03-09 13:50:00,28.76,28.8,28.71,28.72,788400.0,20.4083,20.4366,20.3728,20.3799,788400.0
2007-03-09 14:00:00,28.71,28.76,28.68,28.7,406400.0,20.3728,20.4083,20.3515,20.3657,406400.0
2007-03-09 14:10:00,28.7,28.75,28.68,28.74,1280600.0,20.3657,20.4012,20.3515,20.3941,1280600.0
2007-03-09 14:20:00,28.75,28.75,28.65,28.68,304800.0,20.4012,20.4012,20.3302,20.3515,304800.0
2007-03-09 14:30:00,28.69,28.75,28.65,28.71,242000.0,20.3586,20.4012,20.3302,20.3728,242000.0
2007-03-09 14:40:00,28.71,28.73,28.61,28.61,325600.0,20.3728,20.387,20.3018,20.3018,325600.0
2007-03-09 14:50:00,28.61,28.61,28.55,28.61,1045200.0,20.3018,20.3018,20.2592,20.3018,1045200.0
2007-03-09 15:00:00,28.6,28.68,28.59,28.64,164000.0,20.2947,20.3515,20.2876,20.3231,164000.0
2007-03-09 15:10:00,28.64,28.66,28.59,28.59,265400.0,20.3231,20.3373,20.2876,20.2876,265400.0
2007-03-09 15:20:00,28.6,28.63,28.56,28.56,308600.0,20.2947,20.316,20.2663,20.2663,308600.0
2007-03-09 15:30:00,28.56,28.57,28.5,28.55,774800.0,20.2663,20.2734,20.2238,20.2592,774800.0
2007-03-09 15:40:00,28.55,28.58,28.44,28.45,1068600.0,20.2592,20.2805,20.1812,20.1883,1068600.0
2007-03-09 15:50:00,28.45,28.48,28.13,28.42,986000.0,20.1883,20.2096,19.9612,20.167,986000.0
2007-03-12 09:30:00,28.37,28.52,28.15,28.32,427800.0,20.1315,20.238,19.9754,20.096,427800.0
2007-03-12 09:40:00,28.33,28.63,28.32,28.4,616400.0,20.1031,20.316,20.096,20.1528,616400.0
2007-03-12 09:50:00,28.41,28.53,28.32,28.39,407200.0,20.1599,20.245,20.096,20.1457,407200.0
2007-03-12 10:00:00,28.39,28.49,28.29,28.43,387800.0,20.1457,20.2167,20.0747,20.1741,387800.0
2007-03-12 10:10:00,28.44,28.65,28.43,28.61,320600.0,20.1812,20.3302,20.1741,20.3018,320600.0
2007-03-12 10:20:00,28.61,28.85,28.6,28.8,500400.0,20.3018,20.4721,20.2947,20.4366,500400.0
2007-03-12 10:30:00,28.8,28.8,28.45,28.74,451600.0,20.4366,20.4366,20.1883,20.3941,451600.0
2007-03-12 10:40:00,28.75,28.78,28.68,28.77,265600.0,20.4012,20.4224,20.3515,20.4154,265600.0
2007-03-12 10:50:00,28.78,28.83,28.73,28.77,449200.0,20.4224,20.4579,20.387,20.4154,449200.0
2007-03-12 11:00:00,28.77,28.91,28.74,28.82,346800.0,20.4154,20.5147,20.3941,20.4508,346800.0
2007-03-12 11:10:00,28.81,28.93,28.8,28.93,206000.0,20.4437,20.5289,20.4366,20.5289,206000.0
2007-03-12 11:20:00,28.92,29.0,28.89,28.9,301200.0,20.5218,20.5786,20.5005,20.5076,301200.0
2007-03-12 11:30:00,28.9,28.93,28.84,28.86,179800.0,20.5076,20.5289,20.465,20.4792,179800.0
2007-03-12 11:40:00,28.86,28.88,28.74,28.79,364400.0,20.4792,20.4934,20.3941,20.4295,364400.0
2007-03-12 11:50:00,28.79,28.82,28.74,28.77,135600.0,20.4295,20.4508,20.3941,20.4154,135600.0
2007-03-12 12:00:00,28.77,28.82,28.74,28.78,153800.0,20.4154,20.4508,20.3941,20.4224,153800.0
2007-03-12 12:10:00,28.77,28.93,28.75,28.93,310600.0,20.4154,20.5289,20.4012,20.5289,310600.0
2007-03-12 12:20:00,28.93,28.97,28.89,28.91,406000.0,20.5289,20.5573,20.5005,20.5147,406000.0
2007-03-12 12:30:00,28.91,28.91,28.82,28.85,154000.0,20.5147,20.5147,20.4508,20.4721,154000.0
2007-03-12 12:40:00,28.85,28.91,28.81,28.85,314200.0,20.4721,20.5147,20.4437,20.4721,314200.0
2007-03-12 12:50:00,28.85,29.0,28.85,28.99,377400.0,20.4721,20.5786,20.4721,20.5715,377400.0
2007-03-12 13:00:00,29.0,29.09,28.98,29.01,644200.0,20.5786,20.6424,20.5644,20.5857,644200.0
2007-03-12 13:10:00,29.02,29.03,28.97,29.0,357000.0,20.5928,20.5999,20.5573,20.5786,357000.0
2007-03-12 13:20:00,28.99,29.06,28.97,29.04,372200.0,20.5715,20.6211,20.5573,20.6069,372200.0
2007-03-12 13:30:00,29.04,29.06,29.0,29.04,316400.0,20.6069,20.6211,20.5786,20.6069,316400.0
2007-03-12 13:40:00,29.04,29.05,29.0,29.03,336200.0,20.6069,20.614,20.5786,20.5999,336200.0
2007-03-12 13:50:00,29.03,29.09,29.02,29.08,260200.0,20.5999,20.6424,20.5928,20.6353,260200.0
2007-03-12 14:00:00,29.06,29.08,29.02,29.04,266800.0,20.6211,20.6353,20.5928,20.6069,266800.0
2007-03-12 14:10:00,29.04,29.08,29.0,29.07,159800.0,20.6069,20.6353,20.5786,20.6282,159800.0
2007-03-12 14:20:00,29.07,29.14,29.06,29.13,229000.0,20.6282,20.6779,20.6211,20.6708,229000.0
2007-03-12 14:30:00,29.11,29.2,28.88,29.2,193000.0,20.6566,20.7205,20.4934,20.7205,193000.0
2007-03-12 14:40:00,29.2,29.24,29.19,29.19,139400.0,20.7205,20.7489,20.7134,20.7134,139400.0
2007-03-12 14:50:00,29.2,29.22,29.14,29.19,143000.0,20.7205,20.7347,20.6779,20.7134,143000.0
2007-03-12 15:00:00,29.18,29.22,29.16,29.22,281000.0,20.7063,20.7347,20.6921,20.7347,281000.0
2007-03-12 15:10:00,29.21,29.23,29.15,29.16,180000.0,20.7276,20.7418,20.685,20.6921,180000.0
2007-03-12 15:20:00,29.16,29.17,28.77,28.79,565400.0,20.6921,20.6992,20.4154,20.4295,565400.0
2007-03-12 15:30:00,28.78,28.78,28.26,28.55,1867000.0,20.4224,20.4224,20.0535,20.2592,1867000.0
2007-03-12 15:40:00,28.55,29.25,28.54,29.24,2943000.0,20.2592,20.756,20.2521,20.7489,2943000.0
2007-03-12 15:50:00,29.25,29.36,28.95,28.97,2327600.0,20.756,20.834,20.5431,20.5573,2327600.0
2007-03-13 09:30:00,28.76,29.13,28.6,29.07,424400.0,20.4083,20.6708,20.2947,20.6282,424400.0
2007-03-13 09:40:00,29.07,29.41,29.07,29.35,903400.0,20.6282,20.8695,20.6282,20.8269,903400.0
2007-03-13 09:50:00,29.36,29.36,29.18,29.31,578200.0,20.834,20.834,20.7063,20.7985,578200.0
2007-03-13 10:00:00,29.32,29.38,29.14,29.15,548600.0,20.8056,20.8482,20.6779,20.685,548600.0
2007-03-13 10:10:00,29.15,29.28,29.1,29.28,423000.0,20.685,20.7773,20.6495,20.7773,423000.0
2007-03-13 10:20:00,29.27,29.34,29.2,29.27,305200.0,20.7702,20.8198,20.7205,20.7702,305200.0
2007-03-13 10:30:00,29.28,29.35,29.24,29.3,296800.0,20.7773,20.8269,20.7489,20.7914,296800.0
2007-03-13 10:40:00,29.3,29.41,29.27,29.35,319000.0,20.7914,20.8695,20.7702,20.8269,319000.0
2007-03-13 10:50:00,29.36,29.45,29.29,29.33,328800.0,20.834,20.8979,20.7843,20.8127,328800.0
2007-03-13 11:00:00,29.33,29.35,29.25,29.34,147600.0,20.8127,20.8269,20.756,20.8198,147600.0
2007-03-13 11:10:00,29.34,29.35,29.28,29.3,261200.0,20.8198,20.8269,20.7773,20.7914,261200.0
2007-03-13 11:20:00,29.3,29.32,29.13,29.24,219600.0,20.7914,20.8056,20.6708,20.7489,219600.0
2007-03-13 11:30:00,29.24,29.28,29.13,29.2,252000.0,20.7489,20.7773,20.6708,20.7205,252000.0
2007-03-13 11:40:00,29.2,29.2,29.02,29.04,214800.0,20.7205,20.7205,20.5928,20.6069,214800.0
2007-03-13 11:50:00,29.04,29.13,29.02,29.09,270600.0,20.6069,20.6708,20.5928,20.6424,270600.0
2007-03-13 12:00:00,29.1,29.15,29.06,29.07,296600.0,20.6495,20.685,20.6211,20.6282,296600.0
2007-03-13 12:10:00,29.07,29.12,28.88,28.93,340400.0,20.6282,20.6637,20.4934,20.5289,340400.0
2007-03-13 12:20:00,28.92,28.93,28.67,28.71,392200.0,20.5218,20.5289,20.3444,20.3728,392200.0
2007-03-13 12:30:00,28.71,28.86,28.59,28.83,453800.0,20.3728,20.4792,20.2876,20.4579,453800.0
2007-03-13 12:40:00,28.83,28.95,28.7,28.92,195600.0,20.4579,20.5431,20.3657,20.5218,195600.0
2007-03-13 12:50:00,28.92,28.96,28.74,28.83,384800.0,20.5218,20.5502,20.3941,20.4579,384800.0
2007-03-13 13:00:00,28.83,28.85,28.74,28.78,194200.0,20.4579,20.4721,20.3941,20.4224,194200.0
2007-03-13 13:10:00,28.78,28.8,28.65,28.68,225400.0,20.4224,20.4366,20.3302,20.3515,225400.0
2007-03-13 13:20:00,28.68,28.72,28.63,28.63,164200.0,20.3515,20.3799,20.316,20.316,164200.0
2007-03-13 13:30:00,28.63,28.64,28.46,28.47,433800.0,20.316,20.3231,20.1954,20.2025,433800.0
2007-03-13 13:40:00,28.47,28.5,28.42,28.43,269600.0,20.2025,20.2238,20.167,20.1741,269600.0
2007-03-13 13:50:00,28.43,28.48,28.38,28.45,367000.0,20.1741,20.2096,20.1386,20.1883,367000.0
2007-03-13 14:00:00,28.45,28.53,28.4,28.43,342200.0,20.1883,20.245,20.1528,20.1741,342200.0
2007-03-13 14:10:00,28.43,28.47,28.38,28.41,324600.0,20.1741,20.2025,20.1386,20.1599,324600.0
2007-03-13 14:20:00,28.41,28.41,28.35,28.4,241600.0,20.1599,20.1599,20.1173,20.1528,241600.0
2007-03-13 14:30:00,28.41,28.51,28.36,28.38,265400.0,20.1599,20.2309,20.1244,20.1386,265400.0
2007-03-13 14:40:00,28.38,28.5,28.38,28.39,159400.0,20.1386,20.2238,20.1386,20.1457,159400.0
2007-03-13 14:50:00,28.4,28.43,28.25,28.29,383800.0,20.1528,20.1741,20.0464,20.0747,383800.0
2007-03-13 15:00:00,28.29,28.31,28.2,28.23,229000.0,20.0747,20.0889,20.0109,20.0322,229000.0
2007-03-13 15:10:00,28.22,28.29,28.21,28.27,158000.0,20.0251,20.0747,20.018,20.0605,158000.0
2007-03-13 15:20:00,28.27,28.28,28.18,28.23,556600.0,20.0605,20.0676,19.9967,20.0322,556600.0
2007-03-13 15:30:00,28.22,28.25,28.16,28.23,377000.0,20.0251,20.0464,19.9825,20.0322,377000.0
2007-03-13 15:40:00,28.23,28.23,28.04,28.05,508600.0,20.0322,20.0322,19.8973,19.9044,508600.0
2007-03-13 15:50:00,28.05,28.09,28.0,28.03,656600.0,19.9044,19.9328,19.869,19.8902,656600.0
2007-03-14 09:30:00,28.03,28.43,28.01,28.23,543400.0,19.8902,20.1741,19.8761,20.0322,543400.0
2007-03-14 09:40:00,28.26,28.42,28.23,28.39,936200.0,20.0535,20.167,20.0322,20.1457,936200.0
2007-03-14 09:50:00,28.39,28.39,28.05,28.06,1342200.0,20.1457,20.1457,19.9044,19.9115,1342200.0
2007-03-14 10:00:00,28.06,28.08,27.74,27.81,927600.0,19.9115,19.9257,19.6845,19.7341,927600.0
2007-03-14 10:10:00,27.81,28.06,27.78,27.99,674600.0,19.7341,19.9115,19.7128,19.8619,674600.0
2007-03-14 10:20:00,27.99,28.09,27.9,27.96,683600.0,19.8619,19.9328,19.798,19.8406,683600.0
2007-03-14 10:30:00,27.96,28.3,27.95,28.07,816200.0,19.8406,20.0818,19.8335,19.9186,816200.0
2007-03-14 10:40:00,28.06,28.17,28.0,28.02,377800.0,19.9115,19.9896,19.869,19.8831,377800.0
2007-03-14 10:50:00,28.01,28.17,28.0,28.03,276000.0,19.8761,19.9896,19.869,19.8902,276000.0
2007-03-14 11:00:00,28.02,28.03,27.85,27.93,395000.0,19.8831,19.8902,19.7625,19.8193,395000.0
2007-03-14 11:10:00,27.93,27.97,27.79,27.9,520800.0,19.8193,19.8477,19.7199,19.798,520800.0
2007-03-14 11:20:00,27.9,27.99,27.83,27.84,312000.0,19.798,19.8619,19.7483,19.7554,312000.0
2007-03-14 11:30:00,27.84,27.85,27.6,27.7,665400.0,19.7554,19.7625,19.5851,19.6561,665400.0
2007-03-14 11:40:00,27.71,27.74,27.57,27.63,527000.0,19.6632,19.6845,19.5638,19.6064,527000.0
2007-03-14 11:50:00,27.62,27.67,27.53,27.64,452800.0,19.5993,19.6348,19.5354,19.6135,452800.0
2007-03-14 12:00:00,27.65,27.68,27.55,27.57,609800.0,19.6206,19.6419,19.5496,19.5638,609800.0
2007-03-14 12:10:00,27.58,27.6,27.44,27.48,453200.0,19.5709,19.5851,19.4716,19.5,453200.0
2007-03-14 12:20:00,27.49,27.49,27.31,27.4,581800.0,19.5071,19.5071,19.3793,19.4432,581800.0
2007-03-14 12:30:00,27.4,27.43,27.32,27.34,440200.0,19.4432,19.4645,19.3864,19.4006,440200.0
2007-03-14 12:40:00,27.34,27.36,27.25,27.25,317000.0,19.4006,19.4148,19.3368,19.3368,317000.0
2007-03-14 12:50:00,27.25,27.25,27.06,27.18,798800.0,19.3368,19.3368,19.2019,19.2871,798800.0
2007-03-14 13:00:00,27.18,27.4,27.18,27.38,687800.0,19.2871,19.4432,19.2871,19.429,687800.0
2007-03-14 13:10:00,27.37,27.59,27.36,27.52,1143000.0,19.4219,19.578,19.4148,19.5283,1143000.0
2007-03-14 13:20:00,27.53,27.86,27.51,27.69,1298600.0,19.5354,19.7696,19.5212,19.649,1298600.0
2007-03-14 13:30:00,27.7,27.7,27.52,27.58,633600.0,19.6561,19.6561,19.5283,19.5709,633600.0
2007-03-14 13:40:00,27.59,27.8,27.59,27.68,718600.0,19.578,19.727,19.578,19.6419,718600.0
2007-03-14 13:50:00,27.68,27.75,27.64,27.65,488200.0,19.6419,19.6916,19.6135,19.6206,488200.0
2007-03-14 14:00:00,27.65,27.7,27.59,27.65,340000.0,19.6206,19.6561,19.578,19.6206,340000.0
2007-03-14 14:10:00,27.64,27.83,27.64,27.83,489800.0,19.6135,19.7483,19.6135,19.7483,489800.0
2007-03-14 14:20:00,27.82,27.96,27.82,27.92,738800.0,19.7412,19.8406,19.7412,19.8122,738800.0
2007-03-14 14:30:00,27.92,28.22,27.92,28.18,1157000.0,19.8122,20.0251,19.8122,19.9967,1157000.0
2007-03-14 14:40:00,28.18,28.23,28.09,28.1,724600.0,19.9967,20.0322,19.9328,19.9399,724600.0
2007-03-14 14:50:00,28.1,28.13,28.02,28.11,467600.0,19.9399,19.9612,19.8831,19.947,467600.0
2007-03-14 15:00:00,28.11,28.18,28.11,28.17,524800.0,19.947,19.9967,19.947,19.9896,524800.0
2007-03-14 15:10:00,28.17,28.29,28.13,28.28,648000.0,19.9896,20.0747,19.9612,20.0676,648000.0
2007-03-14 15:20:00,28.27,28.31,28.13,28.18,1100800.0,20.0605,20.0889,19.9612,19.9967,1100800.0
2007-03-14 15:30:00,28.18,28.18,28.05,28.09,1074600.0,19.9967,19.9967,19.9044,19.9328,1074600.0
2007-03-14 15:40:00,28.09,28.11,27.98,28.03,1209000.0,19.9328,19.947,19.8548,19.8902,1209000.0
2007-03-14 15:50:00,28.04,28.22,28.0,28.15,1174200.0,19.8973,20.0251,19.869,19.9754,1174200.0
2007-03-15 09:30:00,28.72,29.0,28.56,28.95,949600.0,20.3799,20.5786,20.2663,20.5431,949600.0
2007-03-15 09:40:00,28.95,29.45,28.8,29.44,1351000.0,20.5431,20.8979,20.4366,20.8908,1351000.0
2007-03-15 09:50:00,29.44,29.45,29.05,29.22,1198000.0,20.8908,20.8979,20.614,20.7347,1198000.0
2007-03-15 10:00:00,29.21,29.38,29.2,29.36,1448000.0,20.7276,20.8482,20.7205,20.834,1448000.0
2007-03-15 10:10:00,29.36,29.45,29.31,29.43,707400.0,20.834,20.8979,20.7985,20.8837,707400.0
2007-03-15 10:20:00,29.43,29.75,29.42,29.75,1452200.0,20.8837,21.1108,20.8766,21.1108,1452200.0
2007-03-15 10:30:00,29.73,29.98,29.65,29.96,1393400.0,21.0966,21.274,21.0398,21.2598,1393400.0
2007-03-15 10:40:00,29.95,29.96,29.71,29.92,937200.0,21.2527,21.2598,21.0824,21.2314,937200.0
2007-03-15 10:50:00,29.93,29.97,29.75,29.79,1620400.0,21.2385,21.2669,21.1108,21.1392,1620400.0
2007-03-15 11:00:00,29.78,29.93,29.77,29.88,536800.0,21.1321,21.2385,21.125,21.203,536800.0
2007-03-15 11:10:00,29.89,29.93,29.68,29.81,705800.0,21.2101,21.2385,21.0611,21.1533,705800.0
2007-03-15 11:20:00,29.81,29.99,29.75,29.9,1503600.0,21.1533,21.2811,21.1108,21.2172,1503600.0
2007-03-15 11:30:00,29.9,29.98,29.83,29.94,539200.0,21.2172,21.274,21.1675,21.2456,539200.0
2007-03-15 11:40:00,29.94,29.98,29.89,29.97,493200.0,21.2456,21.274,21.2101,21.2669,493200.0
2007-03-15 11:50:00,29.97,30.15,29.93,30.15,1171600.0,21.2669,21.3946,21.2385,21.3946,1171600.0
2007-03-15 12:00:00,30.15,30.25,30.05,30.2,1610000.0,21.3946,21.4656,21.3236,21.4301,1610000.0
2007-03-15 12:10:00,30.18,30.22,30.05,30.07,923200.0,21.4159,21.4443,21.3236,21.3378,923200.0
2007-03-15 12:20:00,30.07,30.17,30.06,30.13,432200.0,21.3378,21.4088,21.3307,21.3804,432200.0
2007-03-15 12:30:00,30.14,30.15,30.0,30.03,570600.0,21.3875,21.3946,21.2882,21.3095,570600.0
2007-03-15 12:40:00,30.03,30.1,30.0,30.08,399400.0,21.3095,21.3591,21.2882,21.3449,399400.0
2007-03-15 12:50:00,30.08,30.11,29.99,30.06,818800.0,21.3449,21.3662,21.2811,21.3307,818800.0
2007-03-15 13:00:00,30.06,30.1,30.03,30.09,344600.0,21.3307,21.3591,21.3095,21.352,344600.0
2007-03-15 13:10:00,30.09,30.1,30.04,30.06,461800.0,21.352,21.3591,21.3166,21.3307,461800.0
2007-03-15 13:20:00,30.06,30.1,30.05,30.06,453800.0,21.3307,21.3591,21.3236,21.3307,453800.0
2007-03-15 13:30:00,30.06,30.07,29.9,29.98,967200.0,21.3307,21.3378,21.2172,21.274,967200.0
2007-03-15 13:40:00,29.99,30.06,29.96,30.02,948400.0,21.2811,21.3307,21.2598,21.3024,948400.0
2007-03-15 13:50:00,30.02,30.18,30.0,30.13,976600.0,21.3024,21.4159,21.2882,21.3804,976600.0
2007-03-15 14:00:00,30.13,30.18,30.08,30.14,572400.0,21.3804,21.4159,21.3449,21.3875,572400.0
2007-03-15 14:10:00,30.14,30.18,30.1,30.14,654000.0,21.3875,21.4159,21.3591,21.3875,654000.0
2007-03-15 14:20:00,30.14,30.34,30.13,30.22,1244800.0,21.3875,21.5294,21.3804,21.4443,1244800.0
2007-03-15 14:30:00,30.22,30.26,30.18,30.22,625800.0,21.4443,21.4727,21.4159,21.4443,625800.0
2007-03-15 14:40:00,30.22,30.25,30.18,30.22,625000.0,21.4443,21.4656,21.4159,21.4443,625000.0
2007-03-15 14:50:00,30.22,30.23,30.05,30.09,700800.0,21.4443,21.4514,21.3236,21.352,700800.0
2007-03-15 15:00:00,30.1,30.1,29.93,29.97,1016000.0,21.3591,21.3591,21.2385,21.2669,1016000.0
2007-03-15 15:10:00,29.97,29.99,29.85,29.93,845000.0,21.2669,21.2811,21.1817,21.2385,845000.0
2007-03-15 15:20:00,29.92,30.01,29.86,29.86,836200.0,21.2314,21.2953,21.1888,21.1888,836200.0
2007-03-15 15:30:00,29.86,29.97,29.81,29.94,685000.0,21.1888,21.2669,21.1533,21.2456,685000.0
2007-03-15 15:40:00,29.94,29.98,29.88,29.89,1427000.0,21.2456,21.274,21.203,21.2101,1427000.0
2007-03-15 15:50:00,29.89,30.1,29.89,30.08,1707800.0,21.2101,21.3591,21.2101,21.3449,1707800.0
2007-03-16 09:30:00,30.18,30.29,30.07,30.22,1408000.0,21.4159,21.494,21.3378,21.4443,1408000.0
2007-03-16 09:40:00,30.22,30.5,30.22,30.49,1555600.0,21.4443,21.643,21.4443,21.6359,1555600.0
2007-03-16 09:50:00,30.49,30.95,30.34,30.79,1975800.0,21.6359,21.9623,21.5294,21.8488,1975800.0
2007-03-16 10:00:00,30.8,30.81,30.46,30.53,1046000.0,21.8559,21.8629,21.6146,21.6643,1046000.0
2007-03-16 10:10:00,30.53,30.59,30.48,30.53,492800.0,21.6643,21.7068,21.6288,21.6643,492800.0
2007-03-16 10:20:00,30.53,30.54,30.48,30.5,644000.0,21.6643,21.6714,21.6288,21.643,644000.0
2007-03-16 10:30:00,30.5,30.54,30.5,30.5,306000.0,21.643,21.6714,21.643,21.643,306000.0
2007-03-16 10:40:00,30.51,30.57,30.5,30.54,504400.0,21.6501,21.6926,21.643,21.6714,504400.0
2007-03-16 10:50:00,30.53,30.56,30.5,30.5,535200.0,21.6643,21.6855,21.643,21.643,535200.0
2007-03-16 11:00:00,30.5,30.51,30.33,30.33,816000.0,21.643,21.6501,21.5223,21.5223,816000.0
2007-03-16 11:10:00,30.33,30.43,30.21,30.34,732200.0,21.5223,21.5933,21.4372,21.5294,732200.0
2007-03-16 11:20:00,30.34,30.47,30.32,30.43,367400.0,21.5294,21.6217,21.5152,21.5933,367400.0
2007-03-16 11:30:00,30.43,30.48,30.33,30.35,714200.0,21.5933,21.6288,21.5223,21.5365,714200.0
2007-03-16 11:40:00,30.35,30.36,30.24,30.35,520400.0,21.5365,21.5436,21.4585,21.5365,520400.0
2007-03-16 11:50:00,30.35,30.38,30.28,30.36,252800.0,21.5365,21.5578,21.4869,21.5436,252800.0
2007-03-16 12:00:00,30.37,30.39,30.32,30.36,164200.0,21.5507,21.5649,21.5152,21.5436,164200.0
2007-03-16 12:10:00,30.38,30.49,30.36,30.43,289000.0,21.5578,21.6359,21.5436,21.5933,289000.0
2007-03-16 12:20:00,30.43,30.49,30.39,30.47,169000.0,21.5933,21.6359,21.5649,21.6217,169000.0
2007-03-16 12:30:00,30.47,30.48,30.39,30.41,183200.0,21.6217,21.6288,21.5649,21.5791,183200.0
2007-03-16 12:40:00,30.4,30.46,30.4,30.44,143800.0,21.572,21.6146,21.572,21.6004,143800.0
2007-03-16 12:50:00,30.44,30.53,30.41,30.5,419400.0,21.6004,21.6643,21.5791,21.643,419400.0
2007-03-16 13:00:00,30.5,30.52,30.43,30.47,262600.0,21.643,21.6572,21.5933,21.6217,262600.0
2007-03-16 13:10:00,30.48,30.5,30.44,30.48,325800.0,21.6288,21.643,21.6004,21.6288,325800.0
2007-03-16 13:20:00,30.48,30.5,30.44,30.45,347800.0,21.6288,21.643,21.6004,21.6075,347800.0
2007-03-16 13:30:00,30.44,30.45,30.36,30.38,206800.0,21.6004,21.6075,21.5436,21.5578,206800.0
2007-03-16 13:40:00,30.38,30.38,30.25,30.29,413600.0,21.5578,21.5578,21.4656,21.494,413600.0
2007-03-16 13:50:00,30.29,30.3,30.22,30.25,249600.0,21.494,21.501,21.4443,21.4656,249600.0
2007-03-16 14:00:00,30.25,30.25,30.17,30.18,389200.0,21.4656,21.4656,21.4088,21.4159,389200.0
2007-03-16 14:10:00,30.18,30.18,30.02,30.02,725200.0,21.4159,21.4159,21.3024,21.3024,725200.0
2007-03-16 14:20:00,30.03,30.1,29.91,30.08,840600.0,21.3095,21.3591,21.2243,21.3449,840600.0
2007-03-16 14:30:00,30.08,30.1,30.03,30.09,282600.0,21.3449,21.3591,21.3095,21.352,282600.0
2007-03-16 14:40:00,30.09,30.11,30.0,30.1,491800.0,21.352,21.3662,21.2882,21.3591,491800.0
2007-03-16 14:50:00,30.1,30.11,30.0,30.11,306200.0,21.3591,21.3662,21.2882,21.3662,306200.0
2007-03-16 15:00:00,30.11,30.21,30.08,30.17,795200.0,21.3662,21.4372,21.3449,21.4088,795200.0
2007-03-16 15:10:00,30.17,30.32,30.11,30.3,667000.0,21.4088,21.5152,21.3662,21.501,667000.0
2007-03-16 15:20:00,30.3,30.54,30.25,30.32,581800.0,21.501,21.6714,21.4656,21.5152,581800.0
2007-03-16 15:30:00,30.32,30.36,30.24,30.32,689000.0,21.5152,21.5436,21.4585,21.5152,689000.0
2007-03-16 15:40:00,30.31,30.42,30.31,30.34,1228600.0,21.5081,21.5862,21.5081,21.5294,1228600.0
2007-03-16 15:50:00,30.34,30.36,30.23,30.3,1156000.0,21.5294,21.5436,21.4514,21.501,1156000.0
2007-03-19 09:30:00,30.92,31.0,30.63,30.95,1613000.0,21.941,21.9978,21.7352,21.9623,1613000.0
2007-03-19 09:40:00,30.95,30.96,30.78,30.79,1072400.0,21.9623,21.9694,21.8417,21.8488,1072400.0
2007-03-19 09:50:00,30.78,30.95,30.72,30.84,914600.0,21.8417,21.9623,21.7991,21.8842,914600.0
2007-03-19 10:00:00,30.86,30.89,30.65,30.76,973400.0,21.8984,21.9197,21.7494,21.8275,973400.0
2007-03-19 10:10:00,30.77,30.8,30.13,30.14,2662800.0,21.8346,21.8559,21.3804,21.3875,2662800.0
2007-03-19 10:20:00,30.14,30.23,30.01,30.15,1937800.0,21.3875,21.4514,21.2953,21.3946,1937800.0
2007-03-19 10:30:00,30.15,30.52,30.07,30.46,1597200.0,21.3946,21.6572,21.3378,21.6146,1597200.0
2007-03-19 10:40:00,30.45,30.53,30.38,30.4,904800.0,21.6075,21.6643,21.5578,21.572,904800.0
2007-03-19 10:50:00,30.4,30.7,30.4,30.51,877200.0,21.572,21.7849,21.572,21.6501,877200.0
2007-03-19 11:00:00,30.5,30.56,30.42,30.5,1023200.0,21.643,21.6855,21.5862,21.643,1023200.0
2007-03-19 11:10:00,30.5,30.53,30.44,30.47,414000.0,21.643,21.6643,21.6004,21.6217,414000.0
2007-03-19 11:20:00,30.47,30.52,30.47,30.51,513400.0,21.6217,21.6572,21.6217,21.6501,513400.0
2007-03-19 11:30:00,30.51,30.53,30.45,30.48,275200.0,21.6501,21.6643,21.6075,21.6288,275200.0
2007-03-19 11:40:00,30.48,30.56,30.47,30.55,469200.0,21.6288,21.6855,21.6217,21.6785,469200.0
2007-03-19 11:50:00,30.54,30.67,30.53,30.58,450600.0,21.6714,21.7636,21.6643,21.6997,450600.0
2007-03-19 12:00:00,30.57,30.58,30.54,30.55,339000.0,21.6926,21.6997,21.6714,21.6785,339000.0
2007-03-19 12:10:00,30.55,30.65,30.48,30.6,616000.0,21.6785,21.7494,21.6288,21.7139,616000.0
2007-03-19 12:20:00,30.6,30.61,30.55,30.57,384000.0,21.7139,21.721,21.6785,21.6926,384000.0
2007-03-19 12:30:00,30.56,30.58,30.53,30.55,654400.0,21.6855,21.6997,21.6643,21.6785,654400.0
2007-03-19 12:40:00,30.55,30.63,30.53,30.63,363200.0,21.6785,21.7352,21.6643,21.7352,363200.0
2007-03-19 12:50:00,30.64,30.74,30.61,30.72,577000.0,21.7423,21.8133,21.721,21.7991,577000.0
2007-03-19 13:00:00,30.72,30.75,30.53,30.75,411000.0,21.7991,21.8204,21.6643,21.8204,411000.0
2007-03-19 13:10:00,30.74,30.77,30.56,30.64,759800.0,21.8133,21.8346,21.6855,21.7423,759800.0
2007-03-19 13:20:00,30.64,30.65,30.56,30.6,495400.0,21.7423,21.7494,21.6855,21.7139,495400.0
2007-03-19 13:30:00,30.6,30.72,30.6,30.71,265400.0,21.7139,21.7991,21.7139,21.792,265400.0
2007-03-19 13:40:00,30.71,30.88,30.71,30.87,509800.0,21.792,21.9126,21.792,21.9055,509800.0
2007-03-19 13:50:00,30.87,30.96,30.86,30.9,494200.0,21.9055,21.9694,21.8984,21.9268,494200.0
2007-03-19 14:00:00,30.89,30.96,30.86,30.93,607600.0,21.9197,21.9694,21.8984,21.9481,607600.0
2007-03-19 14:10:00,30.93,30.97,30.9,30.94,538600.0,21.9481,21.9765,21.9268,21.9552,538600.0
2007-03-19 14:20:00,30.94,31.0,30.89,30.93,543400.0,21.9552,21.9978,21.9197,21.9481,543400.0
2007-03-19 14:30:00,30.93,31.25,30.9,31.18,1345400.0,21.9481,22.1752,21.9268,22.1255,1345400.0
2007-03-19 14:40:00,31.17,32.4,31.13,31.4,1882200.0,22.1184,22.9912,22.09,22.2816,1882200.0
2007-03-19 14:50:00,31.4,31.57,31.38,31.53,1878000.0,22.2816,22.4022,22.2674,22.3739,1878000.0
2007-03-19 15:00:00,31.52,31.56,31.38,31.47,1483600.0,22.3668,22.3952,22.2674,22.3313,1483600.0
2007-03-19 15:10:00,31.47,31.58,31.44,31.52,1183200.0,22.3313,22.4093,22.31,22.3668,1183200.0
2007-03-19 15:20:00,31.52,31.55,31.36,31.41,992600.0,22.3668,22.3881,22.2532,22.2887,992600.0
2007-03-19 15:30:00,31.41,31.43,31.33,31.42,683400.0,22.2887,22.3029,22.2319,22.2958,683400.0
2007-03-19 15:40:00,31.42,31.52,31.35,31.44,1106600.0,22.2958,22.3668,22.2461,22.31,1106600.0
2007-03-19 15:50:00,31.45,31.47,31.21,31.23,2050600.0,22.3171,22.3313,22.1468,22.161,2050600.0
2007-03-20 09:30:00,31.14,31.39,30.9,31.3,1327000.0,22.0971,22.2745,21.9268,22.2107,1327000.0
2007-03-20 09:40:00,31.3,31.36,31.18,31.27,713400.0,22.2107,22.2532,22.1255,22.1894,713400.0
2007-03-20 09:50:00,31.27,31.3,31.06,31.14,1076400.0,22.1894,22.2107,22.0403,22.0971,1076400.0
2007-03-20 10:00:00,31.14,31.17,30.99,31.15,801800.0,22.0971,22.1184,21.9907,22.1042,801800.0
2007-03-20 10:10:00,31.14,31.35,31.1,31.28,917600.0,22.0971,22.2461,22.0687,22.1965,917600.0
2007-03-20 10:20:00,31.28,31.57,31.25,31.56,1217400.0,22.1965,22.4022,22.1752,22.3952,1217400.0
2007-03-20 10:30:00,31.56,31.65,31.44,31.45,906200.0,22.3952,22.459,22.31,22.3171,906200.0
2007-03-20 10:40:00,31.45,31.56,31.43,31.52,1021400.0,22.3171,22.3952,22.3029,22.3668,1021400.0
2007-03-20 10:50:00,31.52,31.54,31.38,31.46,787200.0,22.3668,22.381,22.2674,22.3242,787200.0
2007-03-20 11:00:00,31.46,31.46,31.35,31.39,570000.0,22.3242,22.3242,22.2461,22.2745,570000.0
2007-03-20 11:10:00,31.4,31.41,31.36,31.38,377800.0,22.2816,22.2887,22.2532,22.2674,377800.0
2007-03-20 11:20:00,31.38,31.39,31.25,31.29,336800.0,22.2674,22.2745,22.1752,22.2036,336800.0
2007-03-20 11:30:00,31.29,31.39,31.29,31.36,453200.0,22.2036,22.2745,22.2036,22.2532,453200.0
2007-03-20 11:40:00,31.36,31.47,31.36,31.37,719600.0,22.2532,22.3313,22.2532,22.2603,719600.0
2007-03-20 11:50:00,31.38,31.45,31.34,31.45,391400.0,22.2674,22.3171,22.239,22.3171,391400.0
2007-03-20 12:00:00,31.45,31.54,31.45,31.49,761200.0,22.3171,22.381,22.3171,22.3455,761200.0
2007-03-20 12:10:00,31.49,31.5,31.45,31.5,735000.0,22.3455,22.3526,22.3171,22.3526,735000.0
2007-03-20 12:20:00,31.5,31.55,31.46,31.49,755600.0,22.3526,22.3881,22.3242,22.3455,755600.0
2007-03-20 12:30:00,31.49,31.54,31.46,31.47,521800.0,22.3455,22.381,22.3242,22.3313,521800.0
2007-03-20 12:40:00,31.46,31.5,31.34,31.38,353600.0,22.3242,22.3526,22.239,22.2674,353600.0
2007-03-20 12:50:00,31.36,31.39,31.28,31.31,540200.0,22.2532,22.2745,22.1965,22.2178,540200.0
2007-03-20 13:00:00,31.31,31.38,31.3,31.32,290600.0,22.2178,22.2674,22.2107,22.2248,290600.0
2007-03-20 13:10:00,31.32,31.34,31.23,31.23,391800.0,22.2248,22.239,22.161,22.161,391800.0
2007-03-20 13:20:00,31.23,31.25,31.19,31.25,535400.0,22.161,22.1752,22.1326,22.1752,535400.0
2007-03-20 13:30:00,31.25,31.27,31.2,31.2,434000.0,22.1752,22.1894,22.1397,22.1397,434000.0
2007-03-20 13:40:00,31.2,31.25,31.15,31.22,349800.0,22.1397,22.1752,22.1042,22.1539,349800.0
2007-03-20 13:50:00,31.23,31.25,31.2,31.22,543600.0,22.161,22.1752,22.1397,22.1539,543600.0
2007-03-20 14:00:00,31.22,31.22,31.1,31.18,396600.0,22.1539,22.1539,22.0687,22.1255,396600.0
2007-03-20 14:10:00,31.18,31.24,31.15,31.2,448400.0,22.1255,22.1681,22.1042,22.1397,448400.0
2007-03-20 14:20:00,31.21,31.22,31.14,31.16,391800.0,22.1468,22.1539,22.0971,22.1113,391800.0
2007-03-20 14:30:00,31.17,31.24,31.15,31.24,533000.0,22.1184,22.1681,22.1042,22.1681,533000.0
2007-03-20 14:40:00,31.24,31.25,31.17,31.21,277400.0,22.1681,22.1752,22.1184,22.1468,277400.0
2007-03-20 14:50:00,31.22,31.22,31.16,31.2,399400.0,22.1539,22.1539,22.1113,22.1397,399400.0
2007-03-20 15:00:00,31.2,31.25,31.19,31.23,275000.0,22.1397,22.1752,22.1326,22.161,275000.0
2007-03-20 15:10:00,31.23,31.23,31.16,31.18,735800.0,22.161,22.161,22.1113,22.1255,735800.0
2007-03-20 15:20:00,31.18,31.2,31.15,31.18,565400.0,22.1255,22.1397,22.1042,22.1255,565400.0
2007-03-20 15:30:00,31.18,31.23,31.16,31.17,606800.0,22.1255,22.161,22.1113,22.1184,606800.0
2007-03-20 15:40:00,31.18,31.21,31.14,31.21,878000.0,22.1255,22.1468,22.0971,22.1468,878000.0
2007-03-20 15:50:00,31.21,31.24,31.16,31.22,930600.0,22.1468,22.1681,22.1113,22.1539,930600.0
2007-03-21 09:30:00,31.33,31.38,31.2,31.27,641200.0,22.2319,22.2674,22.1397,22.1894,641200.0
2007-03-21 09:40:00,31.25,31.33,31.08,31.11,690200.0,22.1752,22.2319,22.0545,22.0758,690200.0
2007-03-21 09:50:00,31.1,31.18,31.07,31.09,550200.0,22.0687,22.1255,22.0474,22.0616,550200.0
2007-03-21 10:00:00,31.09,31.25,31.02,31.17,533400.0,22.0616,22.1752,22.012,22.1184,533400.0
2007-03-21 10:10:00,31.17,31.29,31.1,31.13,570200.0,22.1184,22.2036,22.0687,22.09,570200.0
2007-03-21 10:20:00,31.13,31.17,31.03,31.06,570200.0,22.09,22.1184,22.0191,22.0403,570200.0
2007-03-21 10:30:00,31.06,31.16,31.03,31.04,547400.0,22.0403,22.1113,22.0191,22.0262,547400.0
2007-03-21 10:40:00,31.04,31.06,31.03,31.04,296200.0,22.0262,22.0403,22.0191,22.0262,296200.0
2007-03-21 10:50:00,31.04,31.04,30.93,30.96,335000.0,22.0262,22.0262,21.9481,21.9694,335000.0
2007-03-21 11:00:00,30.95,31.02,30.88,30.9,291800.0,21.9623,22.012,21.9126,21.9268,291800.0
2007-03-21 11:10:00,30.89,30.91,30.86,30.88,396800.0,21.9197,21.9339,21.8984,21.9126,396800.0
2007-03-21 11:20:00,30.88,30.93,30.86,30.86,299200.0,21.9126,21.9481,21.8984,21.8984,299200.0
2007-03-21 11:30:00,30.86,30.88,30.83,30.86,347800.0,21.8984,21.9126,21.8771,21.8984,347800.0
2007-03-21 11:40:00,30.86,30.88,30.74,30.77,420200.0,21.8984,21.9126,21.8133,21.8346,420200.0
2007-03-21 11:50:00,30.76,30.78,30.7,30.71,286800.0,21.8275,21.8417,21.7849,21.792,286800.0
2007-03-21 12:00:00,30.7,30.71,30.6,30.64,514600.0,21.7849,21.792,21.7139,21.7423,514600.0
2007-03-21 12:10:00,30.64,30.67,30.59,30.64,397800.0,21.7423,21.7636,21.7068,21.7423,397800.0
2007-03-21 12:20:00,30.64,30.64,30.48,30.52,518200.0,21.7423,21.7423,21.6288,21.6572,518200.0
2007-03-21 12:30:00,30.52,30.53,30.45,30.48,337200.0,21.6572,21.6643,21.6075,21.6288,337200.0
2007-03-21 12:40:00,30.48,30.57,30.43,30.53,605000.0,21.6288,21.6926,21.5933,21.6643,605000.0
2007-03-21 12:50:00,30.53,30.61,30.52,30.59,328600.0,21.6643,21.721,21.6572,21.7068,328600.0
2007-03-21 13:00:00,30.59,30.61,30.53,30.59,302000.0,21.7068,21.721,21.6643,21.7068,302000.0
2007-03-21 13:10:00,30.59,30.63,30.58,30.62,205200.0,21.7068,21.7352,21.6997,21.7281,205200.0
2007-03-21 13:20:00,30.61,30.73,30.61,30.69,473400.0,21.721,21.8062,21.721,21.7778,473400.0
2007-03-21 13:30:00,30.68,30.74,30.67,30.7,325600.0,21.7707,21.8133,21.7636,21.7849,325600.0
2007-03-21 13:40:00,30.7,30.88,30.7,30.81,484000.0,21.7849,21.9126,21.7849,21.8629,484000.0
2007-03-21 13:50:00,30.81,30.83,30.74,30.77,186000.0,21.8629,21.8771,21.8133,21.8346,186000.0
2007-03-21 14:00:00,30.76,30.79,30.63,30.69,678200.0,21.8275,21.8488,21.7352,21.7778,678200.0
2007-03-21 14:10:00,30.68,30.9,30.67,30.71,728800.0,21.7707,21.9268,21.7636,21.792,728800.0
2007-03-21 14:20:00,30.71,30.91,30.68,30.88,982800.0,21.792,21.9339,21.7707,21.9126,982800.0
2007-03-21 14:30:00,30.88,31.18,30.86,30.93,968000.0,21.9126,22.1255,21.8984,21.9481,968000.0
2007-03-21 14:40:00,30.93,31.0,30.88,30.97,852800.0,21.9481,21.9978,21.9126,21.9765,852800.0
2007-03-21 14:50:00,30.97,31.25,30.95,31.22,1057400.0,21.9765,22.1752,21.9623,22.1539,1057400.0
2007-03-21 15:00:00,31.21,31.25,31.02,31.14,868800.0,22.1468,22.1752,22.012,22.0971,868800.0
2007-03-21 15:10:00,31.14,31.15,30.87,30.88,1078600.0,22.0971,22.1042,21.9055,21.9126,1078600.0
2007-03-21 15:20:00,30.88,31.09,30.86,31.08,783600.0,21.9126,22.0616,21.8984,22.0545,783600.0
2007-03-21 15:30:00,31.09,31.16,31.06,31.11,903600.0,22.0616,22.1113,22.0403,22.0758,903600.0
2007-03-21 15:40:00,31.11,31.25,31.11,31.18,1023200.0,22.0758,22.1752,22.0758,22.1255,1023200.0
2007-03-21 15:50:00,31.18,31.29,31.16,31.24,1353600.0,22.1255,22.2036,22.1113,22.1681,1353600.0
2007-03-22 09:30:00,31.5,31.61,31.26,31.36,1600600.0,22.3526,22.4306,22.1823,22.2532,1600600.0
2007-03-22 09:40:00,31.35,31.45,31.3,31.38,889000.0,22.2461,22.3171,22.2107,22.2674,889000.0
2007-03-22 09:50:00,31.39,31.48,31.38,31.45,818400.0,22.2745,22.3384,22.2674,22.3171,818400.0
2007-03-22 10:00:00,31.46,31.66,31.42,31.63,879000.0,22.3242,22.4661,22.2958,22.4448,879000.0
2007-03-22 10:10:00,31.63,31.74,31.61,31.68,718200.0,22.4448,22.5229,22.4306,22.4803,718200.0
2007-03-22 10:20:00,31.68,31.74,31.59,31.67,608800.0,22.4803,22.5229,22.4164,22.4732,608800.0
2007-03-22 10:30:00,31.67,31.74,31.59,31.66,975600.0,22.4732,22.5229,22.4164,22.4661,975600.0
2007-03-22 10:40:00,31.67,31.79,31.67,31.74,1215800.0,22.4732,22.5584,22.4732,22.5229,1215800.0
2007-03-22 10:50:00,31.74,31.77,31.5,31.54,1113600.0,22.5229,22.5442,22.3526,22.381,1113600.0
2007-03-22 11:00:00,31.55,31.72,31.51,31.7,685800.0,22.3881,22.5087,22.3597,22.4945,685800.0
2007-03-22 11:10:00,31.7,31.7,31.57,31.58,487600.0,22.4945,22.4945,22.4022,22.4093,487600.0
2007-03-22 11:20:00,31.58,31.61,31.5,31.6,401800.0,22.4093,22.4306,22.3526,22.4235,401800.0
2007-03-22 11:30:00,31.6,31.67,31.57,31.66,452000.0,22.4235,22.4732,22.4022,22.4661,452000.0
2007-03-22 11:40:00,31.66,31.68,31.61,31.67,237200.0,22.4661,22.4803,22.4306,22.4732,237200.0
2007-03-22 11:50:00,31.67,31.74,31.64,31.71,557800.0,22.4732,22.5229,22.4519,22.5016,557800.0
2007-03-22 12:00:00,31.72,31.72,31.65,31.7,501200.0,22.5087,22.5087,22.459,22.4945,501200.0
2007-03-22 12:10:00,31.7,31.77,31.69,31.74,526800.0,22.4945,22.5442,22.4874,22.5229,526800.0
2007-03-22 12:20:00,31.74,31.78,31.72,31.76,632400.0,22.5229,22.5513,22.5087,22.5371,632400.0
2007-03-22 12:30:00,31.76,31.84,31.7,31.75,465800.0,22.5371,22.5938,22.4945,22.53,465800.0
2007-03-22 12:40:00,31.75,31.76,31.71,31.75,363000.0,22.53,22.5371,22.5016,22.53,363000.0
2007-03-22 12:50:00,31.75,31.77,31.64,31.68,296600.0,22.53,22.5442,22.4519,22.4803,296600.0
2007-03-22 13:00:00,31.68,31.68,31.5,31.53,294000.0,22.4803,22.4803,22.3526,22.3739,294000.0
2007-03-22 13:10:00,31.52,31.58,31.49,31.58,392800.0,22.3668,22.4093,22.3455,22.4093,392800.0
2007-03-22 13:20:00,31.58,31.59,31.51,31.53,254800.0,22.4093,22.4164,22.3597,22.3739,254800.0
2007-03-22 13:30:00,31.53,31.56,31.49,31.56,798000.0,22.3739,22.3952,22.3455,22.3952,798000.0
2007-03-22 13:40:00,31.56,31.56,31.43,31.47,395000.0,22.3952,22.3952,22.3029,22.3313,395000.0
2007-03-22 13:50:00,31.47,31.47,31.32,31.45,718400.0,22.3313,22.3313,22.2248,22.3171,718400.0
2007-03-22 14:00:00,31.45,31.48,31.38,31.43,373200.0,22.3171,22.3384,22.2674,22.3029,373200.0
2007-03-22 14:10:00,31.43,31.52,31.41,31.46,423400.0,22.3029,22.3668,22.2887,22.3242,423400.0
2007-03-22 14:20:00,31.46,31.55,31.45,31.52,437400.0,22.3242,22.3881,22.3171,22.3668,437400.0
2007-03-22 14:30:00,31.52,31.53,31.48,31.51,576600.0,22.3668,22.3739,22.3384,22.3597,576600.0
2007-03-22 14:40:00,31.5,31.51,31.42,31.45,451000.0,22.3526,22.3597,22.2958,22.3171,451000.0
2007-03-22 14:50:00,31.44,31.49,31.35,31.39,977400.0,22.31,22.3455,22.2461,22.2745,977400.0
2007-03-22 15:00:00,31.38,31.4,31.07,31.08,1406400.0,22.2674,22.2816,22.0474,22.0545,1406400.0
2007-03-22 15:10:00,31.08,31.41,31.05,31.16,930800.0,22.0545,22.2887,22.0333,22.1113,930800.0
2007-03-22 15:20:00,31.17,31.21,31.13,31.13,730600.0,22.1184,22.1468,22.09,22.09,730600.0
2007-03-22 15:30:00,31.14,31.2,31.06,31.08,919600.0,22.0971,22.1397,22.0403,22.0545,919600.0
2007-03-22 15:40:00,31.08,31.08,30.93,31.0,2175000.0,22.0545,22.0545,21.9481,21.9978,2175000.0
2007-03-22 15:50:00,31.0,31.03,30.93,31.0,3529400.0,21.9978,22.0191,21.9481,21.9978,3529400.0
2007-03-23 09:30:00,30.73,30.88,30.65,30.84,5131600.0,21.8062,21.9126,21.7494,21.8842,5131600.0
2007-03-23 09:40:00,30.84,30.85,30.77,30.8,3845600.0,21.8842,21.8913,21.8346,21.8559,3845600.0
2007-03-23 09:50:00,30.8,30.84,30.75,30.82,3491800.0,21.8559,21.8842,21.8204,21.87,3491800.0
2007-03-23 10:00:00,30.82,30.93,30.8,30.92,4284800.0,21.87,21.9481,21.8559,21.941,4284800.0
2007-03-23 10:10:00,30.93,31.02,30.9,30.92,3209600.0,21.9481,22.012,21.9268,21.941,3209600.0
2007-03-23 10:20:00,30.93,30.93,30.78,30.78,2146000.0,21.9481,21.9481,21.8417,21.8417,2146000.0
2007-03-23 10:30:00,30.78,30.88,30.76,30.86,2325000.0,21.8417,21.9126,21.8275,21.8984,2325000.0
2007-03-23 10:40:00,30.86,30.9,30.84,30.86,1793400.0,21.8984,21.9268,21.8842,21.8984,1793400.0
2007-03-23 10:50:00,30.86,30.87,30.82,30.85,1686200.0,21.8984,21.9055,21.87,21.8913,1686200.0
2007-03-23 11:00:00,30.85,30.87,30.83,30.86,2362800.0,21.8913,21.9055,21.8771,21.8984,2362800.0
2007-03-23 11:10:00,30.86,30.88,30.84,30.87,957200.0,21.8984,21.9126,21.8842,21.9055,957200.0
2007-03-23 11:20:00,30.86,30.93,30.86,30.91,1126200.0,21.8984,21.9481,21.8984,21.9339,1126200.0
2007-03-23 11:30:00,30.91,30.93,30.89,30.93,2152200.0,21.9339,21.9481,21.9197,21.9481,2152200.0
2007-03-23 11:40:00,30.93,30.93,30.86,30.9,2457400.0,21.9481,21.9481,21.8984,21.9268,2457400.0
2007-03-23 11:50:00,30.9,30.91,30.86,30.88,1045400.0,21.9268,21.9339,21.8984,21.9126,1045400.0
2007-03-23 12:00:00,30.89,30.93,30.88,30.93,581400.0,21.9197,21.9481,21.9126,21.9481,581400.0
2007-03-23 12:10:00,30.93,30.93,30.92,30.92,1127200.0,21.9481,21.9481,21.941,21.941,1127200.0
2007-03-23 12:20:00,30.92,30.96,30.91,30.96,1115400.0,21.941,21.9694,21.9339,21.9694,1115400.0
2007-03-23 12:30:00,30.96,30.97,30.94,30.96,3325000.0,21.9694,21.9765,21.9552,21.9694,3325000.0
2007-03-23 12:40:00,30.97,31.0,30.95,31.0,643000.0,21.9765,21.9978,21.9623,21.9978,643000.0
2007-03-23 12:50:00,30.99,31.03,30.93,30.97,4751000.0,21.9907,22.0191,21.9481,21.9765,4751000.0
2007-03-23 13:00:00,30.97,30.99,30.94,30.94,1508600.0,21.9765,21.9907,21.9552,21.9552,1508600.0
2007-03-23 13:10:00,30.94,30.96,30.89,30.91,794600.0,21.9552,21.9694,21.9197,21.9339,794600.0
2007-03-23 13:20:00,30.9,30.93,30.89,30.91,693600.0,21.9268,21.9481,21.9197,21.9339,693600.0
2007-03-23 13:30:00,30.91,30.97,30.9,30.96,676000.0,21.9339,21.9765,21.9268,21.9694,676000.0
2007-03-23 13:40:00,30.97,30.97,30.94,30.97,656000.0,21.9765,21.9765,21.9552,21.9765,656000.0
2007-03-23 13:50:00,30.97,31.0,30.96,30.99,779400.0,21.9765,21.9978,21.9694,21.9907,779400.0
2007-03-23 14:00:00,31.0,31.0,30.97,30.98,1874800.0,21.9978,21.9978,21.9765,21.9836,1874800.0
2007-03-23 14:10:00,30.99,31.01,30.97,30.99,868400.0,21.9907,22.0049,21.9765,21.9907,868400.0
2007-03-23 14:20:00,30.99,31.01,30.98,30.98,1137200.0,21.9907,22.0049,21.9836,21.9836,1137200.0
2007-03-23 14:30:00,30.98,30.99,30.93,30.97,1659600.0,21.9836,21.9907,21.9481,21.9765,1659600.0
2007-03-23 14:40:00,30.97,30.99,30.94,30.97,1537000.0,21.9765,21.9907,21.9552,21.9765,1537000.0
2007-03-23 14:50:00,30.97,31.02,30.96,30.98,1637800.0,21.9765,22.012,21.9694,21.9836,1637800.0
2007-03-23 15:00:00,30.98,30.99,30.85,30.93,3105600.0,21.9836,21.9907,21.8913,21.9481,3105600.0
2007-03-23 15:10:00,30.93,30.96,30.86,30.96,1671800.0,21.9481,21.9694,21.8984,21.9694,1671800.0
2007-03-23 15:20:00,30.96,31.0,30.95,30.99,1307200.0,21.9694,21.9978,21.9623,21.9907,1307200.0
2007-03-23 15:30:00,30.99,31.0,30.94,30.98,2256200.0,21.9907,21.9978,21.9552,21.9836,2256200.0
2007-03-23 15:40:00,30.98,31.22,30.98,31.15,5709600.0,21.9836,22.1539,21.9836,22.1042,5709600.0
2007-03-23 15:50:00,31.15,31.17,31.05,31.1,4552800.0,22.1042,22.1184,22.0333,22.0687,4552800.0
2007-03-26 09:30:00,31.6,31.7,31.5,31.6,3526600.0,22.4235,22.4945,22.3526,22.4235,3526600.0
2007-03-26 09:40:00,31.61,31.63,31.4,31.51,2246800.0,22.4306,22.4448,22.2816,22.3597,2246800.0
2007-03-26 09:50:00,31.51,31.59,31.46,31.59,1123800.0,22.3597,22.4164,22.3242,22.4164,1123800.0
2007-03-26 10:00:00,31.59,31.59,31.3,31.35,2352200.0,22.4164,22.4164,22.2107,22.2461,2352200.0
2007-03-26 10:10:00,31.36,31.58,31.3,31.49,1754600.0,22.2532,22.4093,22.2107,22.3455,1754600.0
2007-03-26 10:20:00,31.49,31.55,31.31,31.32,1914800.0,22.3455,22.3881,22.2178,22.2248,1914800.0
2007-03-26 10:30:00,31.32,31.43,31.31,31.35,1573400.0,22.2248,22.3029,22.2178,22.2461,1573400.0
2007-03-26 10:40:00,31.35,31.5,31.33,31.45,906800.0,22.2461,22.3526,22.2319,22.3171,906800.0
2007-03-26 10:50:00,31.45,31.49,31.38,31.41,715600.0,22.3171,22.3455,22.2674,22.2887,715600.0
2007-03-26 11:00:00,31.41,31.43,31.33,31.35,965000.0,22.2887,22.3029,22.2319,22.2461,965000.0
2007-03-26 11:10:00,31.35,31.48,31.34,31.43,775800.0,22.2461,22.3384,22.239,22.3029,775800.0
2007-03-26 11:20:00,31.45,31.49,31.4,31.48,719600.0,22.3171,22.3455,22.2816,22.3384,719600.0
2007-03-26 11:30:00,31.48,31.63,31.47,31.61,999600.0,22.3384,22.4448,22.3313,22.4306,999600.0
2007-03-26 11:40:00,31.61,31.72,31.61,31.7,1180000.0,22.4306,22.5087,22.4306,22.4945,1180000.0
2007-03-26 11:50:00,31.68,31.8,31.68,31.72,987000.0,22.4803,22.5655,22.4803,22.5087,987000.0
2007-03-26 12:00:00,31.71,31.73,31.61,31.72,531400.0,22.5016,22.5158,22.4306,22.5087,531400.0
2007-03-26 12:10:00,31.72,31.8,31.7,31.8,635000.0,22.5087,22.5655,22.4945,22.5655,635000.0
2007-03-26 12:20:00,31.8,31.97,31.77,31.83,1426600.0,22.5655,22.6861,22.5442,22.5867,1426600.0
2007-03-26 12:30:00,31.83,31.98,31.8,31.9,937800.0,22.5867,22.6932,22.5655,22.6364,937800.0
2007-03-26 12:40:00,31.9,31.97,31.85,31.91,748800.0,22.6364,22.6861,22.6009,22.6435,748800.0
2007-03-26 12:50:00,31.91,31.97,31.9,31.94,997000.0,22.6435,22.6861,22.6364,22.6648,997000.0
2007-03-26 13:00:00,31.94,32.1,31.93,31.97,1376200.0,22.6648,22.7783,22.6577,22.6861,1376200.0
2007-03-26 13:10:00,31.97,31.99,31.91,31.97,576800.0,22.6861,22.7003,22.6435,22.6861,576800.0
2007-03-26 13:20:00,31.97,32.02,31.95,31.99,566400.0,22.6861,22.7216,22.6719,22.7003,566400.0
2007-03-26 13:30:00,31.99,32.26,31.97,32.19,1604400.0,22.7003,22.8919,22.6861,22.8422,1604400.0
2007-03-26 13:40:00,32.2,32.24,32.13,32.17,1450200.0,22.8493,22.8777,22.7996,22.828,1450200.0
2007-03-26 13:50:00,32.17,32.2,32.1,32.12,738600.0,22.828,22.8493,22.7783,22.7925,738600.0
2007-03-26 14:00:00,32.12,32.27,32.12,32.18,1248200.0,22.7925,22.899,22.7925,22.8351,1248200.0
2007-03-26 14:10:00,32.18,32.22,32.15,32.19,692200.0,22.8351,22.8635,22.8138,22.8422,692200.0
2007-03-26 14:20:00,32.19,32.26,32.19,32.22,883200.0,22.8422,22.8919,22.8422,22.8635,883200.0
2007-03-26 14:30:00,32.22,32.24,32.14,32.22,565200.0,22.8635,22.8777,22.8067,22.8635,565200.0
2007-03-26 14:40:00,32.22,32.29,32.2,32.25,2155000.0,22.8635,22.9132,22.8493,22.8848,2155000.0
2007-03-26 14:50:00,32.24,32.27,32.2,32.27,1047400.0,22.8777,22.899,22.8493,22.899,1047400.0
2007-03-26 15:00:00,32.27,32.38,32.23,32.37,1602600.0,22.899,22.977,22.8706,22.9699,1602600.0
2007-03-26 15:10:00,32.37,32.38,32.27,32.33,1016400.0,22.9699,22.977,22.899,22.9415,1016400.0
2007-03-26 15:20:00,32.33,32.44,32.31,32.38,1043600.0,22.9415,23.0196,22.9274,22.977,1043600.0
2007-03-26 15:30:00,32.38,32.43,32.33,32.42,1976400.0,22.977,23.0125,22.9415,23.0054,1976400.0
2007-03-26 15:40:00,32.42,32.55,32.42,32.47,2278800.0,23.0054,23.0977,23.0054,23.0409,2278800.0
2007-03-26 15:50:00,32.47,32.52,32.33,32.37,2399000.0,23.0409,23.0764,22.9415,22.9699,2399000.0
2007-03-27 09:30:00,32.38,32.38,32.0,32.17,2097200.0,22.977,22.977,22.7074,22.828,2097200.0
2007-03-27 09:40:00,32.17,32.35,32.08,32.3,1853800.0,22.828,22.9557,22.7641,22.9203,1853800.0
2007-03-27 09:50:00,32.3,32.31,31.93,32.01,1370200.0,22.9203,22.9274,22.6577,22.7145,1370200.0
2007-03-27 10:00:00,32.0,32.1,31.77,31.86,2316400.0,22.7074,22.7783,22.5442,22.608,2316400.0
2007-03-27 10:10:00,31.86,32.3,31.75,31.97,1569000.0,22.608,22.9203,22.53,22.6861,1569000.0
2007-03-27 10:20:00,31.97,32.08,31.91,32.06,728400.0,22.6861,22.7641,22.6435,22.75,728400.0
2007-03-27 10:30:00,32.07,32.19,32.01,32.19,1184000.0,22.7571,22.8422,22.7145,22.8422,1184000.0
2007-03-27 10:40:00,32.19,32.38,32.17,32.24,1044800.0,22.8422,22.977,22.828,22.8777,1044800.0
2007-03-27 10:50:00,32.24,32.36,32.23,32.35,1082600.0,22.8777,22.9628,22.8706,22.9557,1082600.0
2007-03-27 11:00:00,32.35,32.38,32.21,32.21,1035600.0,22.9557,22.977,22.8564,22.8564,1035600.0
2007-03-27 11:10:00,32.21,32.28,32.14,32.26,447600.0,22.8564,22.9061,22.8067,22.8919,447600.0
2007-03-27 11:20:00,32.26,32.27,32.17,32.24,464200.0,22.8919,22.899,22.828,22.8777,464200.0
2007-03-27 11:30:00,32.24,32.27,32.16,32.24,724200.0,22.8777,22.899,22.8209,22.8777,724200.0
2007-03-27 11:40:00,32.24,32.29,32.06,32.12,1448400.0,22.8777,22.9132,22.75,22.7925,1448400.0
2007-03-27 11:50:00,32.11,32.13,31.98,32.0,1058600.0,22.7854,22.7996,22.6932,22.7074,1058600.0
2007-03-27 12:00:00,32.0,32.0,31.9,31.95,1264400.0,22.7074,22.7074,22.6364,22.6719,1264400.0
2007-03-27 12:10:00,31.96,31.97,31.83,31.88,1219000.0,22.679,22.6861,22.5867,22.6222,1219000.0
2007-03-27 12:20:00,31.88,32.01,31.87,32.0,862800.0,22.6222,22.7145,22.6151,22.7074,862800.0
2007-03-27 12:30:00,31.99,32.03,31.9,32.02,1038200.0,22.7003,22.7287,22.6364,22.7216,1038200.0
2007-03-27 12:40:00,32.01,32.05,31.93,31.98,643600.0,22.7145,22.7429,22.6577,22.6932,643600.0
2007-03-27 12:50:00,31.98,31.98,31.93,31.94,415000.0,22.6932,22.6932,22.6577,22.6648,415000.0
2007-03-27 13:00:00,31.95,31.99,31.88,31.97,6705800.0,22.6719,22.7003,22.6222,22.6861,6705800.0
2007-03-27 13:10:00,31.97,32.11,31.97,32.03,444400.0,22.6861,22.7854,22.6861,22.7287,444400.0
2007-03-27 13:20:00,32.02,32.22,32.01,32.2,596400.0,22.7216,22.8635,22.7145,22.8493,596400.0
2007-03-27 13:30:00,32.2,32.22,32.08,32.15,411600.0,22.8493,22.8635,22.7641,22.8138,411600.0
2007-03-27 13:40:00,32.16,32.21,32.13,32.18,288200.0,22.8209,22.8564,22.7996,22.8351,288200.0
2007-03-27 13:50:00,32.18,32.22,32.13,32.21,343000.0,22.8351,22.8635,22.7996,22.8564,343000.0
2007-03-27 14:00:00,32.22,32.24,31.98,32.09,1033400.0,22.8635,22.8777,22.6932,22.7712,1033400.0
2007-03-27 14:10:00,32.1,32.16,32.08,32.13,377000.0,22.7783,22.8209,22.7641,22.7996,377000.0
2007-03-27 14:20:00,32.13,32.22,32.12,32.14,258400.0,22.7996,22.8635,22.7925,22.8067,258400.0
2007-03-27 14:30:00,32.13,32.18,32.12,32.13,289600.0,22.7996,22.8351,22.7925,22.7996,289600.0
2007-03-27 14:40:00,32.13,32.13,32.09,32.09,475200.0,22.7996,22.7996,22.7712,22.7712,475200.0
2007-03-27 14:50:00,32.1,32.17,32.09,32.13,558600.0,22.7783,22.828,22.7712,22.7996,558600.0
2007-03-27 15:00:00,32.13,32.23,32.11,32.21,569800.0,22.7996,22.8706,22.7854,22.8564,569800.0
2007-03-27 15:10:00,32.21,32.33,32.2,32.28,687400.0,22.8564,22.9415,22.8493,22.9061,687400.0
2007-03-27 15:20:00,32.29,32.46,32.27,32.34,1085800.0,22.9132,23.0338,22.899,22.9486,1085800.0
2007-03-27 15:30:00,32.34,32.38,32.31,32.38,878200.0,22.9486,22.977,22.9274,22.977,878200.0
2007-03-27 15:40:00,32.38,32.43,32.33,32.4,1089000.0,22.977,23.0125,22.9415,22.9912,1089000.0
2007-03-27 15:50:00,32.4,32.42,32.32,32.37,1429000.0,22.9912,23.0054,22.9345,22.9699,1429000.0
2007-03-28 09:30:00,32.5,32.5,32.01,32.12,1909600.0,23.0622,23.0622,22.7145,22.7925,1909600.0
2007-03-28 09:40:00,32.12,32.35,32.06,32.28,1223600.0,22.7925,22.9557,22.75,22.9061,1223600.0
2007-03-28 09:50:00,32.29,32.32,32.21,32.24,663800.0,22.9132,22.9345,22.8564,22.8777,663800.0
2007-03-28 10:00:00,32.24,33.2,32.12,32.17,854200.0,22.8777,23.5589,22.7925,22.828,854200.0
2007-03-28 10:10:00,32.17,32.2,32.13,32.2,534800.0,22.828,22.8493,22.7996,22.8493,534800.0
2007-03-28 10:20:00,32.21,32.27,32.15,32.2,378400.0,22.8564,22.899,22.8138,22.8493,378400.0
2007-03-28 10:30:00,32.21,32.22,32.02,32.13,1166400.0,22.8564,22.8635,22.7216,22.7996,1166400.0
2007-03-28 10:40:00,32.13,32.13,32.0,32.07,1019400.0,22.7996,22.7996,22.7074,22.7571,1019400.0
2007-03-28 10:50:00,32.06,32.08,31.88,31.99,1190200.0,22.75,22.7641,22.6222,22.7003,1190200.0
2007-03-28 11:00:00,31.99,32.22,31.97,32.15,973600.0,22.7003,22.8635,22.6861,22.8138,973600.0
2007-03-28 11:10:00,32.16,32.2,32.13,32.17,293600.0,22.8209,22.8493,22.7996,22.828,293600.0
2007-03-28 11:20:00,32.17,32.18,32.02,32.09,438200.0,22.828,22.8351,22.7216,22.7712,438200.0
2007-03-28 11:30:00,32.09,32.09,32.01,32.03,266000.0,22.7712,22.7712,22.7145,22.7287,266000.0
2007-03-28 11:40:00,32.02,32.06,31.94,32.0,342400.0,22.7216,22.75,22.6648,22.7074,342400.0
2007-03-28 11:50:00,32.01,32.05,31.94,32.02,337400.0,22.7145,22.7429,22.6648,22.7216,337400.0
2007-03-28 12:00:00,32.02,32.15,31.99,32.08,402200.0,22.7216,22.8138,22.7003,22.7641,402200.0
2007-03-28 12:10:00,32.1,32.2,32.07,32.2,353400.0,22.7783,22.8493,22.7571,22.8493,353400.0
2007-03-28 12:20:00,32.19,32.25,32.15,32.19,525600.0,22.8422,22.8848,22.8138,22.8422,525600.0
2007-03-28 12:30:00,32.19,32.3,32.17,32.25,370000.0,22.8422,22.9203,22.828,22.8848,370000.0
2007-03-28 12:40:00,32.24,32.3,32.2,32.27,299200.0,22.8777,22.9203,22.8493,22.899,299200.0
2007-03-28 12:50:00,32.27,32.27,32.22,32.27,353400.0,22.899,22.899,22.8635,22.899,353400.0
2007-03-28 13:00:00,32.27,32.29,32.23,32.23,271800.0,22.899,22.9132,22.8706,22.8706,271800.0
2007-03-28 13:10:00,32.23,32.24,32.16,32.22,216800.0,22.8706,22.8777,22.8209,22.8635,216800.0
2007-03-28 13:20:00,32.23,32.23,32.19,32.2,142800.0,22.8706,22.8706,22.8422,22.8493,142800.0
2007-03-28 13:30:00,32.2,32.23,32.18,32.22,330800.0,22.8493,22.8706,22.8351,22.8635,330800.0
2007-03-28 13:40:00,32.22,32.24,32.18,32.19,637400.0,22.8635,22.8777,22.8351,22.8422,637400.0
2007-03-28 13:50:00,32.19,32.19,32.08,32.1,464000.0,22.8422,22.8422,22.7641,22.7783,464000.0
2007-03-28 14:00:00,32.1,32.18,32.1,32.1,685600.0,22.7783,22.8351,22.7783,22.7783,685600.0
2007-03-28 14:10:00,32.1,32.11,31.97,32.0,470000.0,22.7783,22.7854,22.6861,22.7074,470000.0
2007-03-28 14:20:00,32.0,32.06,31.95,32.03,542400.0,22.7074,22.75,22.6719,22.7287,542400.0
2007-03-28 14:30:00,32.02,32.09,31.99,32.0,289200.0,22.7216,22.7712,22.7003,22.7074,289200.0
2007-03-28 14:40:00,32.0,32.1,31.95,32.0,801800.0,22.7074,22.7783,22.6719,22.7074,801800.0
2007-03-28 14:50:00,32.0,32.02,31.98,31.99,342000.0,22.7074,22.7216,22.6932,22.7003,342000.0
2007-03-28 15:00:00,31.99,32.07,31.98,32.04,301600.0,22.7003,22.7571,22.6932,22.7358,301600.0
2007-03-28 15:10:00,32.04,32.08,32.02,32.06,360600.0,22.7358,22.7641,22.7216,22.75,360600.0
2007-03-28 15:20:00,32.06,32.1,32.05,32.07,385600.0,22.75,22.7783,22.7429,22.7571,385600.0
2007-03-28 15:30:00,32.07,32.08,32.01,32.06,349600.0,22.7571,22.7641,22.7145,22.75,349600.0
2007-03-28 15:40:00,32.06,32.15,32.05,32.13,616600.0,22.75,22.8138,22.7429,22.7996,616600.0
2007-03-28 15:50:00,32.12,32.14,32.0,32.01,765400.0,22.7925,22.8067,22.7074,22.7145,765400.0
2007-03-29 09:30:00,32.74,32.99,32.68,32.79,3073200.0,23.2325,23.4099,23.1899,23.268,3073200.0
2007-03-29 09:40:00,32.8,32.99,32.77,32.98,1543200.0,23.2751,23.4099,23.2538,23.4028,1543200.0
2007-03-29 09:50:00,32.98,33.02,32.82,32.87,1628200.0,23.4028,23.4312,23.2893,23.3247,1628200.0
2007-03-29 10:00:00,32.86,32.97,32.8,32.95,952800.0,23.3176,23.3957,23.2751,23.3815,952800.0
2007-03-29 10:10:00,32.95,33.18,32.93,33.0,1927800.0,23.3815,23.5447,23.3673,23.417,1927800.0
2007-03-29 10:20:00,33.0,33.1,32.95,32.98,845800.0,23.417,23.4879,23.3815,23.4028,845800.0
2007-03-29 10:30:00,32.98,32.99,32.88,32.95,889200.0,23.4028,23.4099,23.3318,23.3815,889200.0
2007-03-29 10:40:00,32.96,33.04,32.81,32.83,1082600.0,23.3886,23.4454,23.2822,23.2964,1082600.0
2007-03-29 10:50:00,32.83,32.85,32.75,32.83,990800.0,23.2964,23.3105,23.2396,23.2964,990800.0
2007-03-29 11:00:00,32.83,32.96,32.78,32.96,888200.0,23.2964,23.3886,23.2609,23.3886,888200.0
2007-03-29 11:10:00,32.96,32.96,32.79,32.83,1076800.0,23.3886,23.3886,23.268,23.2964,1076800.0
2007-03-29 11:20:00,32.83,32.9,32.81,32.83,720400.0,23.2964,23.346,23.2822,23.2964,720400.0
2007-03-29 11:30:00,32.83,32.86,32.75,32.81,1006200.0,23.2964,23.3176,23.2396,23.2822,1006200.0
2007-03-29 11:40:00,32.81,32.83,32.63,32.63,1177800.0,23.2822,23.2964,23.1544,23.1544,1177800.0
2007-03-29 11:50:00,32.63,32.71,32.56,32.6,946800.0,23.1544,23.2112,23.1048,23.1331,946800.0
2007-03-29 12:00:00,32.6,32.7,32.59,32.64,438800.0,23.1331,23.2041,23.126,23.1615,438800.0
2007-03-29 12:10:00,32.64,32.81,32.63,32.76,778200.0,23.1615,23.2822,23.1544,23.2467,778200.0
2007-03-29 12:20:00,32.77,32.77,32.67,32.73,224400.0,23.2538,23.2538,23.1828,23.2254,224400.0
2007-03-29 12:30:00,32.74,32.74,32.62,32.63,340800.0,23.2325,23.2325,23.1473,23.1544,340800.0
2007-03-29 12:40:00,32.63,32.79,32.63,32.77,1331200.0,23.1544,23.268,23.1544,23.2538,1331200.0
2007-03-29 12:50:00,32.77,32.79,32.72,32.74,234400.0,23.2538,23.268,23.2183,23.2325,234400.0
2007-03-29 13:00:00,32.74,32.76,32.72,32.74,571800.0,23.2325,23.2467,23.2183,23.2325,571800.0
2007-03-29 13:10:00,32.74,32.75,32.67,32.68,464000.0,23.2325,23.2396,23.1828,23.1899,464000.0
2007-03-29 13:20:00,32.68,32.7,32.63,32.65,392000.0,23.1899,23.2041,23.1544,23.1686,392000.0
2007-03-29 13:30:00,32.65,32.68,32.52,32.52,460200.0,23.1686,23.1899,23.0764,23.0764,460200.0
2007-03-29 13:40:00,32.52,32.56,32.42,32.42,571000.0,23.0764,23.1048,23.0054,23.0054,571000.0
2007-03-29 13:50:00,32.42,32.49,32.32,32.33,645000.0,23.0054,23.0551,22.9345,22.9415,645000.0
2007-03-29 14:00:00,32.34,32.4,32.24,32.29,911000.0,22.9486,22.9912,22.8777,22.9132,911000.0
2007-03-29 14:10:00,32.29,32.38,32.25,32.33,712400.0,22.9132,22.977,22.8848,22.9415,712400.0
2007-03-29 14:20:00,32.33,32.46,32.3,32.44,613400.0,22.9415,23.0338,22.9203,23.0196,613400.0
2007-03-29 14:30:00,32.44,32.44,32.29,32.33,610800.0,23.0196,23.0196,22.9132,22.9415,610800.0
2007-03-29 14:40:00,32.33,32.49,32.32,32.47,513600.0,22.9415,23.0551,22.9345,23.0409,513600.0
2007-03-29 14:50:00,32.48,32.6,32.47,32.57,400400.0,23.048,23.1331,23.0409,23.1119,400400.0
2007-03-29 15:00:00,32.57,32.6,32.52,32.55,303400.0,23.1119,23.1331,23.0764,23.0977,303400.0
2007-03-29 15:10:00,32.55,32.76,32.54,32.66,782800.0,23.0977,23.2467,23.0906,23.1757,782800.0
2007-03-29 15:20:00,32.66,32.72,32.49,32.63,408200.0,23.1757,23.2183,23.0551,23.1544,408200.0
2007-03-29 15:30:00,32.63,32.68,32.6,32.65,949200.0,23.1544,23.1899,23.1331,23.1686,949200.0
2007-03-29 15:40:00,32.65,32.7,32.63,32.67,655400.0,23.1686,23.2041,23.1544,23.1828,655400.0
2007-03-29 15:50:00,32.67,32.68,32.58,32.65,728800.0,23.1828,23.1899,23.1189,23.1686,728800.0
2007-03-30 09:30:00,32.99,33.22,32.99,33.1,1494200.0,23.4099,23.5731,23.4099,23.4879,1494200.0
2007-03-30 09:40:00,33.11,33.44,32.75,33.3,1591200.0,23.495,23.7292,23.2396,23.6299,1591200.0
2007-03-30 09:50:00,33.3,33.32,33.16,33.16,969400.0,23.6299,23.6441,23.5305,23.5305,969400.0
2007-03-30 10:00:00,33.16,33.29,33.09,33.17,943000.0,23.5305,23.6228,23.4808,23.5376,943000.0
2007-03-30 10:10:00,33.17,33.26,33.14,33.24,805600.0,23.5376,23.6015,23.5163,23.5873,805600.0
2007-03-30 10:20:00,33.24,33.32,33.23,33.29,786400.0,23.5873,23.6441,23.5802,23.6228,786400.0
2007-03-30 10:30:00,33.29,33.31,33.23,33.3,642000.0,23.6228,23.637,23.5802,23.6299,642000.0
2007-03-30 10:40:00,33.3,33.36,33.27,33.35,829400.0,23.6299,23.6724,23.6086,23.6653,829400.0
2007-03-30 10:50:00,33.35,33.38,33.29,33.34,849200.0,23.6653,23.6866,23.6228,23.6583,849200.0
2007-03-30 11:00:00,33.34,33.38,33.33,33.37,697600.0,23.6583,23.6866,23.6512,23.6795,697600.0
2007-03-30 11:10:00,33.37,33.6,33.37,33.44,1489000.0,23.6795,23.8427,23.6795,23.7292,1489000.0
2007-03-30 11:20:00,33.44,33.49,33.3,33.31,1102800.0,23.7292,23.7647,23.6299,23.637,1102800.0
2007-03-30 11:30:00,33.31,33.45,33.25,33.4,898600.0,23.637,23.7363,23.5944,23.7008,898600.0
2007-03-30 11:40:00,33.39,33.41,33.02,33.02,1417600.0,23.6937,23.7079,23.4312,23.4312,1417600.0
2007-03-30 11:50:00,33.02,33.25,32.96,33.25,1480600.0,23.4312,23.5944,23.3886,23.5944,1480600.0
2007-03-30 12:00:00,33.24,33.24,33.1,33.15,565800.0,23.5873,23.5873,23.4879,23.5234,565800.0
2007-03-30 12:10:00,33.13,33.19,32.99,33.05,434000.0,23.5092,23.5518,23.4099,23.4525,434000.0
2007-03-30 12:20:00,33.05,33.14,33.0,33.14,468400.0,23.4525,23.5163,23.417,23.5163,468400.0
2007-03-30 12:30:00,33.14,33.29,33.12,33.18,566800.0,23.5163,23.6228,23.5021,23.5447,566800.0
2007-03-30 12:40:00,33.17,33.18,33.05,33.09,287200.0,23.5376,23.5447,23.4525,23.4808,287200.0
2007-03-30 12:50:00,33.09,33.17,33.02,33.1,355200.0,23.4808,23.5376,23.4312,23.4879,355200.0
2007-03-30 13:00:00,33.09,33.13,33.03,33.07,194400.0,23.4808,23.5092,23.4383,23.4667,194400.0
2007-03-30 13:10:00,33.07,33.22,33.06,33.16,234800.0,23.4667,23.5731,23.4596,23.5305,234800.0
2007-03-30 13:20:00,33.16,33.17,33.08,33.14,223800.0,23.5305,23.5376,23.4738,23.5163,223800.0
2007-03-30 13:30:00,33.15,33.27,33.15,33.24,487400.0,23.5234,23.6086,23.5234,23.5873,487400.0
2007-03-30 13:40:00,33.24,33.35,33.24,33.32,531600.0,23.5873,23.6653,23.5873,23.6441,531600.0
2007-03-30 13:50:00,33.31,33.35,33.26,33.31,326600.0,23.637,23.6653,23.6015,23.637,326600.0
2007-03-30 14:00:00,33.31,33.33,33.27,33.33,310200.0,23.637,23.6512,23.6086,23.6512,310200.0
2007-03-30 14:10:00,33.33,33.44,33.32,33.37,557800.0,23.6512,23.7292,23.6441,23.6795,557800.0
2007-03-30 14:20:00,33.37,33.44,33.35,33.37,340400.0,23.6795,23.7292,23.6653,23.6795,340400.0
2007-03-30 14:30:00,33.37,33.44,33.27,33.31,491400.0,23.6795,23.7292,23.6086,23.637,491400.0
2007-03-30 14:40:00,33.3,33.35,33.22,33.23,398200.0,23.6299,23.6653,23.5731,23.5802,398200.0
2007-03-30 14:50:00,33.23,33.27,33.16,33.23,442200.0,23.5802,23.6086,23.5305,23.5802,442200.0
2007-03-30 15:00:00,33.24,33.24,33.13,33.13,294000.0,23.5873,23.5873,23.5092,23.5092,294000.0
2007-03-30 15:10:00,33.14,33.2,33.1,33.16,385200.0,23.5163,23.5589,23.4879,23.5305,385200.0
2007-03-30 15:20:00,33.16,33.21,33.13,33.13,315000.0,23.5305,23.566,23.5092,23.5092,315000.0
2007-03-30 15:30:00,33.13,33.17,33.06,33.07,433400.0,23.5092,23.5376,23.4596,23.4667,433400.0
2007-03-30 15:40:00,33.07,33.14,33.06,33.11,531400.0,23.4667,23.5163,23.4596,23.495,531400.0
2007-03-30 15:50:00,33.1,33.11,33.0,33.09,1197600.0,23.4879,23.495,23.417,23.4808,1197600.0
2007-04-02 09:30:00,33.24,33.38,33.14,33.16,1582200.0,23.5873,23.6866,23.5163,23.5305,1582200.0
2007-04-02 09:40:00,33.16,33.26,33.02,33.04,690800.0,23.5305,23.6015,23.4312,23.4454,690800.0
2007-04-02 09:50:00,33.05,33.15,33.0,33.1,993200.0,23.4525,23.5234,23.417,23.4879,993200.0
2007-04-02 10:00:00,33.1,33.12,32.88,33.0,872600.0,23.4879,23.5021,23.3318,23.417,872600.0
2007-04-02 10:10:00,33.01,33.08,32.81,32.85,772000.0,23.4241,23.4738,23.2822,23.3105,772000.0
2007-04-02 10:20:00,32.85,32.96,32.83,32.9,713000.0,23.3105,23.3886,23.2964,23.346,713000.0
2007-04-02 10:30:00,32.91,32.99,32.9,32.92,395600.0,23.3531,23.4099,23.346,23.3602,395600.0
2007-04-02 10:40:00,32.92,32.93,32.82,32.85,606000.0,23.3602,23.3673,23.2893,23.3105,606000.0
2007-04-02 10:50:00,32.85,32.95,32.82,32.92,1016000.0,23.3105,23.3815,23.2893,23.3602,1016000.0
2007-04-02 11:00:00,32.91,33.04,32.85,32.98,732000.0,23.3531,23.4454,23.3105,23.4028,732000.0
2007-04-02 11:10:00,32.98,33.01,32.95,32.99,301600.0,23.4028,23.4241,23.3815,23.4099,301600.0
2007-04-02 11:20:00,32.99,33.13,32.95,33.08,1746400.0,23.4099,23.5092,23.3815,23.4738,1746400.0
2007-04-02 11:30:00,33.08,33.11,33.07,33.09,274000.0,23.4738,23.495,23.4667,23.4808,274000.0
2007-04-02 11:40:00,33.09,33.13,33.02,33.02,1902000.0,23.4808,23.5092,23.4312,23.4312,1902000.0
2007-04-02 11:50:00,33.03,33.05,33.02,33.05,438600.0,23.4383,23.4525,23.4312,23.4525,438600.0
2007-04-02 12:00:00,33.05,33.07,32.88,33.0,597600.0,23.4525,23.4667,23.3318,23.417,597600.0
2007-04-02 12:10:00,33.0,33.05,32.99,33.04,356000.0,23.417,23.4525,23.4099,23.4454,356000.0
2007-04-02 12:20:00,33.05,33.13,33.04,33.1,275200.0,23.4525,23.5092,23.4454,23.4879,275200.0
2007-04-02 12:30:00,33.09,33.12,33.03,33.1,213600.0,23.4808,23.5021,23.4383,23.4879,213600.0
2007-04-02 12:40:00,33.1,33.1,33.06,33.1,145000.0,23.4879,23.4879,23.4596,23.4879,145000.0
2007-04-02 12:50:00,33.1,33.1,33.05,33.05,247200.0,23.4879,23.4879,23.4525,23.4525,247200.0
2007-04-02 13:00:00,33.05,33.1,33.05,33.1,303400.0,23.4525,23.4879,23.4525,23.4879,303400.0
2007-04-02 13:10:00,33.1,33.13,33.07,33.07,396600.0,23.4879,23.5092,23.4667,23.4667,396600.0
2007-04-02 13:20:00,33.08,33.18,33.07,33.15,591400.0,23.4738,23.5447,23.4667,23.5234,591400.0
2007-04-02 13:30:00,33.15,33.18,33.1,33.15,285600.0,23.5234,23.5447,23.4879,23.5234,285600.0
2007-04-02 13:40:00,33.15,33.16,33.11,33.13,296800.0,23.5234,23.5305,23.495,23.5092,296800.0
2007-04-02 13:50:00,33.13,33.19,33.1,33.17,685000.0,23.5092,23.5518,23.4879,23.5376,685000.0
2007-04-02 14:00:00,33.16,33.19,33.16,33.18,360000.0,23.5305,23.5518,23.5305,23.5447,360000.0
2007-04-02 14:10:00,33.18,33.24,33.16,33.18,501200.0,23.5447,23.5873,23.5305,23.5447,501200.0
2007-04-02 14:20:00,33.19,33.23,33.15,33.2,224800.0,23.5518,23.5802,23.5234,23.5589,224800.0
2007-04-02 14:30:00,33.2,33.35,33.2,33.32,313400.0,23.5589,23.6653,23.5589,23.6441,313400.0
2007-04-02 14:40:00,33.31,33.34,33.27,33.27,263800.0,23.637,23.6583,23.6086,23.6086,263800.0
2007-04-02 14:50:00,33.27,33.38,33.26,33.35,333000.0,23.6086,23.6866,23.6015,23.6653,333000.0
2007-04-02 15:00:00,33.36,33.47,33.33,33.41,512400.0,23.6724,23.7505,23.6512,23.7079,512400.0
2007-04-02 15:10:00,33.4,33.46,33.39,33.42,378200.0,23.7008,23.7434,23.6937,23.715,378200.0
2007-04-02 15:20:00,33.41,33.43,33.37,33.38,281800.0,23.7079,23.7221,23.6795,23.6866,281800.0
2007-04-02 15:30:00,33.38,33.39,33.3,33.35,376800.0,23.6866,23.6937,23.6299,23.6653,376800.0
2007-04-02 15:40:00,33.35,33.35,33.27,33.28,397600.0,23.6653,23.6653,23.6086,23.6157,397600.0
2007-04-02 15:50:00,33.28,33.38,33.24,33.34,836800.0,23.6157,23.6866,23.5873,23.6583,836800.0
2007-04-03 09:30:00,33.65,34.05,33.52,33.75,2163200.0,23.8782,24.1621,23.786,23.9492,2163200.0
2007-04-03 09:40:00,33.75,33.96,33.74,33.79,1416000.0,23.9492,24.0982,23.9421,23.9776,1416000.0
2007-04-03 09:50:00,33.79,33.82,33.63,33.65,1045200.0,23.9776,23.9989,23.864,23.8782,1045200.0
2007-04-03 10:00:00,33.65,33.75,33.6,33.63,820200.0,23.8782,23.9492,23.8427,23.864,820200.0
2007-04-03 10:10:00,33.64,33.65,33.5,33.57,937000.0,23.8711,23.8782,23.7718,23.8215,937000.0
2007-04-03 10:20:00,33.56,33.73,33.56,33.63,586400.0,23.8144,23.935,23.8144,23.864,586400.0
2007-04-03 10:30:00,33.63,33.77,33.62,33.74,676400.0,23.864,23.9634,23.8569,23.9421,676400.0
2007-04-03 10:40:00,33.75,33.8,33.67,33.72,533800.0,23.9492,23.9847,23.8924,23.9279,533800.0
2007-04-03 10:50:00,33.72,33.8,33.65,33.8,513200.0,23.9279,23.9847,23.8782,23.9847,513200.0
2007-04-03 11:00:00,33.79,33.8,33.68,33.68,492800.0,23.9776,23.9847,23.8995,23.8995,492800.0
2007-04-03 11:10:00,33.68,33.69,33.62,33.63,349600.0,23.8995,23.9066,23.8569,23.864,349600.0
2007-04-03 11:20:00,33.63,33.69,33.62,33.69,285400.0,23.864,23.9066,23.8569,23.9066,285400.0
2007-04-03 11:30:00,33.69,33.88,33.66,33.84,597200.0,23.9066,24.0414,23.8853,24.0131,597200.0
2007-04-03 11:40:00,33.84,33.85,33.7,33.77,418800.0,24.0131,24.0201,23.9137,23.9634,418800.0
2007-04-03 11:50:00,33.77,33.8,33.73,33.79,778400.0,23.9634,23.9847,23.935,23.9776,778400.0
2007-04-03 12:00:00,33.79,33.85,33.75,33.79,449600.0,23.9776,24.0201,23.9492,23.9776,449600.0
2007-04-03 12:10:00,33.77,33.83,33.77,33.8,411000.0,23.9634,24.006,23.9634,23.9847,411000.0
2007-04-03 12:20:00,33.8,33.84,33.73,33.77,458800.0,23.9847,24.0131,23.935,23.9634,458800.0
2007-04-03 12:30:00,33.77,33.79,33.74,33.76,213400.0,23.9634,23.9776,23.9421,23.9563,213400.0
2007-04-03 12:40:00,33.76,33.77,33.72,33.76,241800.0,23.9563,23.9634,23.9279,23.9563,241800.0
2007-04-03 12:50:00,33.76,33.77,33.74,33.76,289400.0,23.9563,23.9634,23.9421,23.9563,289400.0
2007-04-03 13:00:00,33.77,33.77,33.7,33.75,327000.0,23.9634,23.9634,23.9137,23.9492,327000.0
2007-04-03 13:10:00,33.76,33.79,33.74,33.77,331400.0,23.9563,23.9776,23.9421,23.9634,331400.0
2007-04-03 13:20:00,33.76,33.79,33.74,33.76,411600.0,23.9563,23.9776,23.9421,23.9563,411600.0
2007-04-03 13:30:00,33.76,33.77,33.75,33.77,190400.0,23.9563,23.9634,23.9492,23.9634,190400.0
2007-04-03 13:40:00,33.77,33.83,33.76,33.8,368400.0,23.9634,24.006,23.9563,23.9847,368400.0
2007-04-03 13:50:00,33.79,33.84,33.77,33.83,526400.0,23.9776,24.0131,23.9634,24.006,526400.0
2007-04-03 14:00:00,33.82,33.85,33.77,33.82,242000.0,23.9989,24.0201,23.9634,23.9989,242000.0
2007-04-03 14:10:00,33.82,33.82,33.71,33.72,579600.0,23.9989,23.9989,23.9208,23.9279,579600.0
2007-04-03 14:20:00,33.72,33.75,33.68,33.75,379200.0,23.9279,23.9492,23.8995,23.9492,379200.0
2007-04-03 14:30:00,33.75,33.75,33.7,33.74,337200.0,23.9492,23.9492,23.9137,23.9421,337200.0
2007-04-03 14:40:00,33.74,33.79,33.74,33.78,306400.0,23.9421,23.9776,23.9421,23.9705,306400.0
2007-04-03 14:50:00,33.78,33.79,33.72,33.74,345400.0,23.9705,23.9776,23.9279,23.9421,345400.0
2007-04-03 15:00:00,33.74,33.77,33.73,33.76,262600.0,23.9421,23.9634,23.935,23.9563,262600.0
2007-04-03 15:10:00,33.76,33.76,33.65,33.66,438800.0,23.9563,23.9563,23.8782,23.8853,438800.0
2007-04-03 15:20:00,33.66,33.73,33.61,33.66,661000.0,23.8853,23.935,23.8498,23.8853,661000.0
2007-04-03 15:30:00,33.66,33.68,33.65,33.66,334000.0,23.8853,23.8995,23.8782,23.8853,334000.0
2007-04-03 15:40:00,33.66,33.68,33.59,33.62,975800.0,23.8853,23.8995,23.8357,23.8569,975800.0
2007-04-03 15:50:00,33.62,33.69,33.61,33.67,1119600.0,23.8569,23.9066,23.8498,23.8924,1119600.0
2007-04-04 09:30:00,33.75,33.83,33.55,33.63,847600.0,23.9492,24.006,23.8073,23.864,847600.0
2007-04-04 09:40:00,33.63,33.72,33.45,33.5,1473400.0,23.864,23.9279,23.7363,23.7718,1473400.0
2007-04-04 09:50:00,33.5,33.55,33.43,33.49,734600.0,23.7718,23.8073,23.7221,23.7647,734600.0
2007-04-04 10:00:00,33.49,33.5,33.35,33.38,697000.0,23.7647,23.7718,23.6653,23.6866,697000.0
2007-04-04 10:10:00,33.38,33.45,33.27,33.42,771400.0,23.6866,23.7363,23.6086,23.715,771400.0
2007-04-04 10:20:00,33.41,33.55,33.4,33.52,614600.0,23.7079,23.8073,23.7008,23.786,614600.0
2007-04-04 10:30:00,33.52,33.6,33.48,33.58,773200.0,23.786,23.8427,23.7576,23.8286,773200.0
2007-04-04 10:40:00,33.58,33.59,33.52,33.56,392800.0,23.8286,23.8357,23.786,23.8144,392800.0
2007-04-04 10:50:00,33.57,33.57,33.4,33.47,576600.0,23.8215,23.8215,23.7008,23.7505,576600.0
2007-04-04 11:00:00,33.49,33.5,33.43,33.48,456200.0,23.7647,23.7718,23.7221,23.7576,456200.0
2007-04-04 11:10:00,33.48,33.6,33.48,33.55,601800.0,23.7576,23.8427,23.7576,23.8073,601800.0
2007-04-04 11:20:00,33.55,33.58,33.46,33.46,459800.0,23.8073,23.8286,23.7434,23.7434,459800.0
2007-04-04 11:30:00,33.46,33.53,33.46,33.49,465600.0,23.7434,23.7931,23.7434,23.7647,465600.0
2007-04-04 11:40:00,33.49,33.52,33.49,33.51,876000.0,23.7647,23.786,23.7647,23.7789,876000.0
2007-04-04 11:50:00,33.52,33.71,33.51,33.69,857800.0,23.786,23.9208,23.7789,23.9066,857800.0
2007-04-04 12:00:00,33.68,33.69,33.59,33.68,707200.0,23.8995,23.9066,23.8357,23.8995,707200.0
2007-04-04 12:10:00,33.67,33.85,33.66,33.77,566600.0,23.8924,24.0201,23.8853,23.9634,566600.0
2007-04-04 12:20:00,33.77,33.88,33.76,33.85,703000.0,23.9634,24.0414,23.9563,24.0201,703000.0
2007-04-04 12:30:00,33.85,33.9,33.79,33.88,530200.0,24.0201,24.0556,23.9776,24.0414,530200.0
2007-04-04 12:40:00,33.88,33.89,33.85,33.88,265600.0,24.0414,24.0485,24.0201,24.0414,265600.0
2007-04-04 12:50:00,33.89,33.93,33.88,33.91,414000.0,24.0485,24.0769,24.0414,24.0627,414000.0
2007-04-04 13:00:00,33.91,33.92,33.84,33.86,627800.0,24.0627,24.0698,24.0131,24.0272,627800.0
2007-04-04 13:10:00,33.85,33.88,33.82,33.82,323800.0,24.0201,24.0414,23.9989,23.9989,323800.0
2007-04-04 13:20:00,33.83,33.84,33.76,33.81,347600.0,24.006,24.0131,23.9563,23.9918,347600.0
2007-04-04 13:30:00,33.81,33.82,33.75,33.77,553800.0,23.9918,23.9989,23.9492,23.9634,553800.0
2007-04-04 13:40:00,33.77,33.77,33.69,33.69,618600.0,23.9634,23.9634,23.9066,23.9066,618600.0
2007-04-04 13:50:00,33.69,33.8,33.68,33.76,898200.0,23.9066,23.9847,23.8995,23.9563,898200.0
2007-04-04 14:00:00,33.76,33.88,33.75,33.88,685800.0,23.9563,24.0414,23.9492,24.0414,685800.0
2007-04-04 14:10:00,33.87,33.88,33.78,33.81,425800.0,24.0343,24.0414,23.9705,23.9918,425800.0
2007-04-04 14:20:00,33.81,33.83,33.79,33.8,331000.0,23.9918,24.006,23.9776,23.9847,331000.0
2007-04-04 14:30:00,33.8,33.9,33.8,33.86,202000.0,23.9847,24.0556,23.9847,24.0272,202000.0
2007-04-04 14:40:00,33.87,33.87,33.74,33.75,473000.0,24.0343,24.0343,23.9421,23.9492,473000.0
2007-04-04 14:50:00,33.74,33.75,33.66,33.71,469600.0,23.9421,23.9492,23.8853,23.9208,469600.0
2007-04-04 15:00:00,33.7,33.74,33.64,33.68,486800.0,23.9137,23.9421,23.8711,23.8995,486800.0
2007-04-04 15:10:00,33.68,33.77,33.67,33.77,1369600.0,23.8995,23.9634,23.8924,23.9634,1369600.0
2007-04-04 15:20:00,33.77,33.77,33.73,33.77,447600.0,23.9634,23.9634,23.935,23.9634,447600.0
2007-04-04 15:30:00,33.77,33.79,33.74,33.76,352200.0,23.9634,23.9776,23.9421,23.9563,352200.0
2007-04-04 15:40:00,33.76,33.78,33.74,33.74,697600.0,23.9563,23.9705,23.9421,23.9421,697600.0
2007-04-04 15:50:00,33.75,33.8,33.74,33.78,826400.0,23.9492,23.9847,23.9421,23.9705,826400.0
2007-04-05 09:30:00,33.8,34.13,33.8,34.04,1473200.0,23.9847,24.2188,23.9847,24.155,1473200.0
2007-04-05 09:40:00,34.04,34.19,34.01,34.13,879800.0,24.155,24.2614,24.1337,24.2188,879800.0
2007-04-05 09:50:00,34.12,34.25,32.23,34.15,1087000.0,24.2117,24.304,22.8706,24.233,1087000.0
2007-04-05 10:00:00,34.15,34.22,34.05,34.09,756400.0,24.233,24.2827,24.1621,24.1905,756400.0
2007-04-05 10:10:00,34.09,34.2,34.08,34.15,448800.0,24.1905,24.2685,24.1834,24.233,448800.0
2007-04-05 10:20:00,34.15,34.22,34.09,34.16,540200.0,24.233,24.2827,24.1905,24.2401,540200.0
2007-04-05 10:30:00,34.16,34.19,34.07,34.08,294600.0,24.2401,24.2614,24.1763,24.1834,294600.0
2007-04-05 10:40:00,34.08,34.16,34.08,34.1,347600.0,24.1834,24.2401,24.1834,24.1976,347600.0
2007-04-05 10:50:00,34.1,34.11,34.05,34.09,306800.0,24.1976,24.2046,24.1621,24.1905,306800.0
2007-04-05 11:00:00,34.09,34.15,34.07,34.1,311000.0,24.1905,24.233,24.1763,24.1976,311000.0
2007-04-05 11:10:00,34.1,34.1,34.08,34.1,436800.0,24.1976,24.1976,24.1834,24.1976,436800.0
2007-04-05 11:20:00,34.1,34.18,34.08,34.13,302000.0,24.1976,24.2543,24.1834,24.2188,302000.0
2007-04-05 11:30:00,34.14,34.15,34.05,34.1,458600.0,24.2259,24.233,24.1621,24.1976,458600.0
2007-04-05 11:40:00,34.1,34.1,34.05,34.1,187600.0,24.1976,24.1976,24.1621,24.1976,187600.0
2007-04-05 11:50:00,34.1,34.1,34.03,34.1,301000.0,24.1976,24.1976,24.1479,24.1976,301000.0
2007-04-05 12:00:00,34.09,34.13,34.06,34.08,594800.0,24.1905,24.2188,24.1692,24.1834,594800.0
2007-04-05 12:10:00,34.08,34.09,33.99,33.99,718600.0,24.1834,24.1905,24.1195,24.1195,718600.0
2007-04-05 12:20:00,34.0,34.01,33.88,33.92,499400.0,24.1266,24.1337,24.0414,24.0698,499400.0
2007-04-05 12:30:00,33.92,33.93,33.81,33.81,672800.0,24.0698,24.0769,23.9918,23.9918,672800.0
2007-04-05 12:40:00,33.81,33.88,33.79,33.81,341800.0,23.9918,24.0414,23.9776,23.9918,341800.0
2007-04-05 12:50:00,33.81,33.85,33.79,33.84,335200.0,23.9918,24.0201,23.9776,24.0131,335200.0
2007-04-05 13:00:00,33.84,33.87,33.8,33.82,426200.0,24.0131,24.0343,23.9847,23.9989,426200.0
2007-04-05 13:10:00,33.82,33.82,33.67,33.74,662400.0,23.9989,23.9989,23.8924,23.9421,662400.0
2007-04-05 13:20:00,33.74,33.83,33.74,33.83,192600.0,23.9421,24.006,23.9421,24.006,192600.0
2007-04-05 13:30:00,33.83,33.84,33.78,33.83,324600.0,24.006,24.0131,23.9705,24.006,324600.0
2007-04-05 13:40:00,33.83,33.91,33.83,33.88,348200.0,24.006,24.0627,24.006,24.0414,348200.0
2007-04-05 13:50:00,33.88,33.91,33.84,33.89,310400.0,24.0414,24.0627,24.0131,24.0485,310400.0
2007-04-05 14:00:00,33.89,33.93,33.88,33.9,459200.0,24.0485,24.0769,24.0414,24.0556,459200.0
2007-04-05 14:10:00,33.91,33.93,33.9,33.91,345800.0,24.0627,24.0769,24.0556,24.0627,345800.0
2007-04-05 14:20:00,33.91,33.93,33.87,33.89,465800.0,24.0627,24.0769,24.0343,24.0485,465800.0
2007-04-05 14:30:00,33.89,33.93,33.87,33.91,625200.0,24.0485,24.0769,24.0343,24.0627,625200.0
2007-04-05 14:40:00,33.91,33.95,33.9,33.94,301600.0,24.0627,24.0911,24.0556,24.084,301600.0
2007-04-05 14:50:00,33.94,33.95,33.89,33.9,206800.0,24.084,24.0911,24.0485,24.0556,206800.0
2007-04-05 15:00:00,33.9,33.95,33.9,33.95,229800.0,24.0556,24.0911,24.0556,24.0911,229800.0
2007-04-05 15:10:00,33.95,33.95,33.88,33.9,271400.0,24.0911,24.0911,24.0414,24.0556,271400.0
2007-04-05 15:20:00,33.9,33.9,33.82,33.83,382000.0,24.0556,24.0556,23.9989,24.006,382000.0
2007-04-05 15:30:00,33.84,33.87,33.83,33.85,433200.0,24.0131,24.0343,24.006,24.0201,433200.0
2007-04-05 15:40:00,33.85,33.88,33.77,33.79,716600.0,24.0201,24.0414,23.9634,23.9776,716600.0
2007-04-05 15:50:00,33.79,33.84,33.7,33.73,1605200.0,23.9776,24.0131,23.9137,23.935,1605200.0
2007-04-09 09:30:00,34.04,34.25,34.01,34.22,1065600.0,24.155,24.304,24.1337,24.2827,1065600.0
2007-04-09 09:40:00,34.23,34.29,34.17,34.19,776800.0,24.2898,24.3324,24.2472,24.2614,776800.0
2007-04-09 09:50:00,34.19,34.3,34.1,34.27,554800.0,24.2614,24.3395,24.1976,24.3182,554800.0
2007-04-09 10:00:00,34.27,34.43,34.2,34.31,693200.0,24.3182,24.4317,24.2685,24.3466,693200.0
2007-04-09 10:10:00,34.3,34.35,34.18,34.27,408000.0,24.3395,24.375,24.2543,24.3182,408000.0
2007-04-09 10:20:00,34.26,34.37,34.26,34.37,284800.0,24.3111,24.3891,24.3111,24.3891,284800.0
2007-04-09 10:30:00,34.37,34.39,34.29,34.35,459000.0,24.3891,24.4033,24.3324,24.375,459000.0
2007-04-09 10:40:00,34.35,34.4,34.3,34.35,167400.0,24.375,24.4104,24.3395,24.375,167400.0
2007-04-09 10:50:00,34.35,34.4,34.32,34.4,454000.0,24.375,24.4104,24.3537,24.4104,454000.0
2007-04-09 11:00:00,34.38,34.52,34.38,34.48,872000.0,24.3962,24.4956,24.3962,24.4672,872000.0
2007-04-09 11:10:00,34.49,34.49,34.43,34.44,280200.0,24.4743,24.4743,24.4317,24.4388,280200.0
2007-04-09 11:20:00,34.45,34.45,34.33,34.35,554200.0,24.4459,24.4459,24.3608,24.375,554200.0
2007-04-09 11:30:00,34.35,34.47,34.34,34.47,386000.0,24.375,24.4601,24.3679,24.4601,386000.0
2007-04-09 11:40:00,34.46,34.49,34.41,34.41,380200.0,24.453,24.4743,24.4175,24.4175,380200.0
2007-04-09 11:50:00,34.42,34.44,34.37,34.41,237600.0,24.4246,24.4388,24.3891,24.4175,237600.0
2007-04-09 12:00:00,34.41,34.44,34.34,34.41,301600.0,24.4175,24.4388,24.3679,24.4175,301600.0
2007-04-09 12:10:00,34.41,34.47,34.41,34.45,309600.0,24.4175,24.4601,24.4175,24.4459,309600.0
2007-04-09 12:20:00,34.44,34.49,34.44,34.48,286400.0,24.4388,24.4743,24.4388,24.4672,286400.0
2007-04-09 12:30:00,34.48,34.52,34.45,34.52,548200.0,24.4672,24.4956,24.4459,24.4956,548200.0
2007-04-09 12:40:00,34.51,34.56,34.49,34.52,359200.0,24.4885,24.524,24.4743,24.4956,359200.0
2007-04-09 12:50:00,34.52,34.57,34.46,34.56,406000.0,24.4956,24.5311,24.453,24.524,406000.0
2007-04-09 13:00:00,34.56,34.63,34.5,34.52,545600.0,24.524,24.5736,24.4814,24.4956,545600.0
2007-04-09 13:10:00,34.52,34.58,34.51,34.57,399800.0,24.4956,24.5382,24.4885,24.5311,399800.0
2007-04-09 13:20:00,34.57,34.58,34.51,34.52,353200.0,24.5311,24.5382,24.4885,24.4956,353200.0
2007-04-09 13:30:00,34.52,34.54,34.5,34.53,362800.0,24.4956,24.5098,24.4814,24.5027,362800.0
2007-04-09 13:40:00,34.54,34.6,34.52,34.57,279800.0,24.5098,24.5524,24.4956,24.5311,279800.0
2007-04-09 13:50:00,34.57,34.6,34.52,34.55,362200.0,24.5311,24.5524,24.4956,24.5169,362200.0
2007-04-09 14:00:00,34.54,34.55,34.39,34.43,665400.0,24.5098,24.5169,24.4033,24.4317,665400.0
2007-04-09 14:10:00,34.43,34.44,34.38,34.42,442800.0,24.4317,24.4388,24.3962,24.4246,442800.0
2007-04-09 14:20:00,34.41,34.44,34.34,34.38,430600.0,24.4175,24.4388,24.3679,24.3962,430600.0
2007-04-09 14:30:00,34.39,34.44,34.38,34.43,207600.0,24.4033,24.4388,24.3962,24.4317,207600.0
2007-04-09 14:40:00,34.43,34.44,34.38,34.38,201400.0,24.4317,24.4388,24.3962,24.3962,201400.0
2007-04-09 14:50:00,34.38,34.44,34.34,34.43,323200.0,24.3962,24.4388,24.3679,24.4317,323200.0
2007-04-09 15:00:00,34.43,34.46,34.4,34.44,223000.0,24.4317,24.453,24.4104,24.4388,223000.0
2007-04-09 15:10:00,34.45,34.52,34.43,34.52,361600.0,24.4459,24.4956,24.4317,24.4956,361600.0
2007-04-09 15:20:00,34.51,34.55,34.49,34.5,388000.0,24.4885,24.5169,24.4743,24.4814,388000.0
2007-04-09 15:30:00,34.51,34.53,34.49,34.49,323800.0,24.4885,24.5027,24.4743,24.4743,323800.0
2007-04-09 15:40:00,34.49,34.52,34.47,34.51,836000.0,24.4743,24.4956,24.4601,24.4885,836000.0
2007-04-09 15:50:00,34.51,34.51,34.42,34.44,833600.0,24.4885,24.4885,24.4246,24.4388,833600.0
2007-04-10 09:30:00,34.87,35.06,34.79,34.95,1752400.0,24.7439,24.8788,24.6872,24.8007,1752400.0
2007-04-10 09:40:00,34.95,35.04,34.83,35.01,1381200.0,24.8007,24.8646,24.7156,24.8433,1381200.0
2007-04-10 09:50:00,35.01,35.24,34.93,35.09,2019400.0,24.8433,25.0065,24.7865,24.9001,2019400.0
2007-04-10 10:00:00,35.09,35.37,35.09,35.35,1617600.0,24.9001,25.0987,24.9001,25.0846,1617600.0
2007-04-10 10:10:00,35.37,35.49,35.28,35.3,1730600.0,25.0987,25.1839,25.0349,25.0491,1730600.0
2007-04-10 10:20:00,35.29,35.34,35.21,35.31,1058000.0,25.042,25.0775,24.9852,25.0562,1058000.0
2007-04-10 10:30:00,35.31,35.37,35.13,35.2,908200.0,25.0562,25.0987,24.9284,24.9781,908200.0
2007-04-10 10:40:00,35.2,35.25,35.15,35.19,1606400.0,24.9781,25.0136,24.9426,24.971,1606400.0
2007-04-10 10:50:00,35.19,35.23,35.17,35.22,852000.0,24.971,24.9994,24.9568,24.9923,852000.0
2007-04-10 11:00:00,35.22,35.22,35.05,35.1,1004800.0,24.9923,24.9923,24.8717,24.9072,1004800.0
2007-04-10 11:10:00,35.1,35.13,35.06,35.1,639000.0,24.9072,24.9284,24.8788,24.9072,639000.0
2007-04-10 11:20:00,35.1,35.17,35.07,35.12,553800.0,24.9072,24.9568,24.8859,24.9213,553800.0
2007-04-10 11:30:00,35.12,35.19,35.12,35.15,536800.0,24.9213,24.971,24.9213,24.9426,536800.0
2007-04-10 11:40:00,35.15,35.15,35.1,35.15,631800.0,24.9426,24.9426,24.9072,24.9426,631800.0
2007-04-10 11:50:00,35.15,35.19,35.11,35.17,716400.0,24.9426,24.971,24.9143,24.9568,716400.0
2007-04-10 12:00:00,35.18,35.19,35.12,35.19,449000.0,24.9639,24.971,24.9213,24.971,449000.0
2007-04-10 12:10:00,35.18,35.2,35.15,35.16,682000.0,24.9639,24.9781,24.9426,24.9497,682000.0
2007-04-10 12:20:00,35.17,35.19,35.15,35.16,346800.0,24.9568,24.971,24.9426,24.9497,346800.0
2007-04-10 12:30:00,35.16,35.29,35.16,35.27,501800.0,24.9497,25.042,24.9497,25.0278,501800.0
2007-04-10 12:40:00,35.27,35.31,35.23,35.3,398600.0,25.0278,25.0562,24.9994,25.0491,398600.0
2007-04-10 12:50:00,35.29,35.32,35.21,35.21,542200.0,25.042,25.0633,24.9852,24.9852,542200.0
2007-04-10 13:00:00,35.22,35.3,35.18,35.27,446200.0,24.9923,25.0491,24.9639,25.0278,446200.0
2007-04-10 13:10:00,35.27,35.48,35.26,35.42,806600.0,25.0278,25.1768,25.0207,25.1342,806600.0
2007-04-10 13:20:00,35.41,35.48,35.34,35.35,484000.0,25.1271,25.1768,25.0775,25.0846,484000.0
2007-04-10 13:30:00,35.35,35.35,35.29,35.31,250600.0,25.0846,25.0846,25.042,25.0562,250600.0
2007-04-10 13:40:00,35.31,35.33,35.28,35.3,171400.0,25.0562,25.0704,25.0349,25.0491,171400.0
2007-04-10 13:50:00,35.3,35.34,35.24,35.25,421600.0,25.0491,25.0775,25.0065,25.0136,421600.0
2007-04-10 14:00:00,35.25,35.28,35.21,35.27,680600.0,25.0136,25.0349,24.9852,25.0278,680600.0
2007-04-10 14:10:00,35.27,35.27,35.18,35.23,322800.0,25.0278,25.0278,24.9639,24.9994,322800.0
2007-04-10 14:20:00,35.24,35.24,35.15,35.18,243600.0,25.0065,25.0065,24.9426,24.9639,243600.0
2007-04-10 14:30:00,35.18,35.22,35.09,35.15,561200.0,24.9639,24.9923,24.9001,24.9426,561200.0
2007-04-10 14:40:00,35.15,35.16,35.09,35.14,434200.0,24.9426,24.9497,24.9001,24.9355,434200.0
2007-04-10 14:50:00,35.15,35.24,35.13,35.21,358200.0,24.9426,25.0065,24.9284,24.9852,358200.0
2007-04-10 15:00:00,35.21,35.23,35.17,35.17,221600.0,24.9852,24.9994,24.9568,24.9568,221600.0
2007-04-10 15:10:00,35.17,35.22,35.15,35.15,223600.0,24.9568,24.9923,24.9426,24.9426,223600.0
2007-04-10 15:20:00,35.15,35.22,35.15,35.18,308600.0,24.9426,24.9923,24.9426,24.9639,308600.0
2007-04-10 15:30:00,35.18,35.2,35.15,35.17,391400.0,24.9639,24.9781,24.9426,24.9568,391400.0
2007-04-10 15:40:00,35.18,35.27,35.17,35.21,708000.0,24.9639,25.0278,24.9568,24.9852,708000.0
2007-04-10 15:50:00,35.21,35.26,35.15,35.2,1044600.0,24.9852,25.0207,24.9426,24.9781,1044600.0
2007-04-11 09:30:00,35.55,35.67,35.38,35.47,1892800.0,25.2265,25.3116,25.1058,25.1697,1892800.0
2007-04-11 09:40:00,35.48,35.67,35.43,35.6,2474400.0,25.1768,25.3116,25.1413,25.262,2474400.0
2007-04-11 09:50:00,35.6,35.6,35.41,35.49,2487800.0,25.262,25.262,25.1271,25.1839,2487800.0
2007-04-11 10:00:00,35.49,35.51,35.41,35.46,1789400.0,25.1839,25.1981,25.1271,25.1626,1789400.0
2007-04-11 10:10:00,35.44,35.48,35.35,35.38,794800.0,25.1484,25.1768,25.0846,25.1058,794800.0
2007-04-11 10:20:00,35.37,35.4,35.27,35.38,1229800.0,25.0987,25.12,25.0278,25.1058,1229800.0
2007-04-11 10:30:00,35.37,35.49,35.36,35.41,914400.0,25.0987,25.1839,25.0917,25.1271,914400.0
2007-04-11 10:40:00,35.41,35.49,35.28,35.32,1373000.0,25.1271,25.1839,25.0349,25.0633,1373000.0
2007-04-11 10:50:00,35.34,35.35,35.06,35.21,1343000.0,25.0775,25.0846,24.8788,24.9852,1343000.0
2007-04-11 11:00:00,35.22,35.31,35.08,35.12,1141400.0,24.9923,25.0562,24.893,24.9213,1141400.0
2007-04-11 11:10:00,35.11,35.3,35.11,35.24,697600.0,24.9143,25.0491,24.9143,25.0065,697600.0
2007-04-11 11:20:00,35.24,35.26,35.19,35.24,556600.0,25.0065,25.0207,24.971,25.0065,556600.0
2007-04-11 11:30:00,35.23,35.29,35.13,35.16,744200.0,24.9994,25.042,24.9284,24.9497,744200.0
2007-04-11 11:40:00,35.15,35.26,35.13,35.26,652600.0,24.9426,25.0207,24.9284,25.0207,652600.0
2007-04-11 11:50:00,35.26,35.36,35.26,35.35,467200.0,25.0207,25.0917,25.0207,25.0846,467200.0
2007-04-11 12:00:00,35.35,35.39,35.25,35.28,445000.0,25.0846,25.1129,25.0136,25.0349,445000.0
2007-04-11 12:10:00,35.29,35.32,35.22,35.23,376000.0,25.042,25.0633,24.9923,24.9994,376000.0
2007-04-11 12:20:00,35.22,35.23,35.15,35.15,264000.0,24.9923,24.9994,24.9426,24.9426,264000.0
2007-04-11 12:30:00,35.15,35.23,35.13,35.21,635200.0,24.9426,24.9994,24.9284,24.9852,635200.0
2007-04-11 12:40:00,35.21,35.32,35.21,35.25,705200.0,24.9852,25.0633,24.9852,25.0136,705200.0
2007-04-11 12:50:00,35.25,35.27,35.23,35.25,378800.0,25.0136,25.0278,24.9994,25.0136,378800.0
2007-04-11 13:00:00,35.25,35.29,35.24,35.29,253200.0,25.0136,25.042,25.0065,25.042,253200.0
2007-04-11 13:10:00,35.29,35.4,35.28,35.32,429000.0,25.042,25.12,25.0349,25.0633,429000.0
2007-04-11 13:20:00,35.32,35.38,35.29,35.35,271000.0,25.0633,25.1058,25.042,25.0846,271000.0
2007-04-11 13:30:00,35.35,35.38,35.27,35.29,247400.0,25.0846,25.1058,25.0278,25.042,247400.0
2007-04-11 13:40:00,35.3,35.36,35.26,35.27,306200.0,25.0491,25.0917,25.0207,25.0278,306200.0
2007-04-11 13:50:00,35.26,35.29,35.2,35.22,518000.0,25.0207,25.042,24.9781,24.9923,518000.0
2007-04-11 14:00:00,35.22,35.25,35.13,35.15,782400.0,24.9923,25.0136,24.9284,24.9426,782400.0
2007-04-11 14:10:00,35.15,35.19,35.07,35.08,692400.0,24.9426,24.971,24.8859,24.893,692400.0
2007-04-11 14:20:00,35.08,35.13,35.03,35.12,844200.0,24.893,24.9284,24.8575,24.9213,844200.0
2007-04-11 14:30:00,35.12,35.12,34.85,34.92,1198600.0,24.9213,24.9213,24.7298,24.7794,1198600.0
2007-04-11 14:40:00,34.92,34.92,34.76,34.77,1115800.0,24.7794,24.7794,24.6659,24.673,1115800.0
2007-04-11 14:50:00,34.77,35.02,34.76,34.98,1068000.0,24.673,24.8504,24.6659,24.822,1068000.0
2007-04-11 15:00:00,34.99,35.02,34.92,34.93,800600.0,24.8291,24.8504,24.7794,24.7865,800600.0
2007-04-11 15:10:00,34.93,35.0,34.89,34.98,461200.0,24.7865,24.8362,24.7581,24.822,461200.0
2007-04-11 15:20:00,34.99,35.08,34.98,35.01,1231800.0,24.8291,24.893,24.822,24.8433,1231800.0
2007-04-11 15:30:00,35.0,35.03,34.93,34.96,558000.0,24.8362,24.8575,24.7865,24.8078,558000.0
2007-04-11 15:40:00,34.97,35.01,34.92,34.97,650400.0,24.8149,24.8433,24.7794,24.8149,650400.0
2007-04-11 15:50:00,34.97,35.02,34.87,34.97,1167200.0,24.8149,24.8504,24.7439,24.8149,1167200.0
2007-04-12 09:30:00,34.85,35.08,34.77,34.93,1586800.0,24.8404,25.0043,24.7834,24.8974,1586800.0
2007-04-12 09:40:00,34.93,34.94,34.27,34.74,1577200.0,24.8974,24.9045,24.427,24.762,1577200.0
2007-04-12 09:50:00,34.75,34.8,34.6,34.63,992200.0,24.7691,24.8048,24.6622,24.6836,992200.0
2007-04-12 10:00:00,34.62,34.75,34.6,34.71,1173400.0,24.6765,24.7691,24.6622,24.7406,1173400.0
2007-04-12 10:10:00,34.7,34.81,34.63,34.81,1087000.0,24.7335,24.8119,24.6836,24.8119,1087000.0
2007-04-12 10:20:00,34.81,34.9,34.72,34.77,1040600.0,24.8119,24.876,24.7477,24.7834,1040600.0
2007-04-12 10:30:00,34.77,34.8,34.74,34.77,700600.0,24.7834,24.8048,24.762,24.7834,700600.0
2007-04-12 10:40:00,34.77,34.85,34.73,34.82,431200.0,24.7834,24.8404,24.7549,24.819,431200.0
2007-04-12 10:50:00,34.82,34.92,34.76,34.76,423600.0,24.819,24.8903,24.7762,24.7762,423600.0
2007-04-12 11:00:00,34.77,34.77,34.64,34.64,581000.0,24.7834,24.7834,24.6907,24.6907,581000.0
2007-04-12 11:10:00,34.64,34.69,34.53,34.57,817800.0,24.6907,24.7263,24.6123,24.6408,817800.0
2007-04-12 11:20:00,34.58,34.6,34.45,34.48,900600.0,24.6479,24.6622,24.5553,24.5767,900600.0
2007-04-12 11:30:00,34.48,34.6,34.46,34.57,487200.0,24.5767,24.6622,24.5624,24.6408,487200.0
2007-04-12 11:40:00,34.56,34.58,34.52,34.57,295000.0,24.6337,24.6479,24.6052,24.6408,295000.0
2007-04-12 11:50:00,34.57,34.7,34.56,34.68,475000.0,24.6408,24.7335,24.6337,24.7192,475000.0
2007-04-12 12:00:00,34.69,34.84,34.67,34.82,521600.0,24.7263,24.8333,24.7121,24.819,521600.0
2007-04-12 12:10:00,34.82,34.88,34.77,34.85,381400.0,24.819,24.8618,24.7834,24.8404,381400.0
2007-04-12 12:20:00,34.85,34.85,34.77,34.82,419400.0,24.8404,24.8404,24.7834,24.819,419400.0
2007-04-12 12:30:00,34.81,34.82,34.74,34.76,258000.0,24.8119,24.819,24.762,24.7762,258000.0
2007-04-12 12:40:00,34.76,34.84,34.74,34.79,204400.0,24.7762,24.8333,24.762,24.7976,204400.0
2007-04-12 12:50:00,34.79,34.8,34.75,34.77,157800.0,24.7976,24.8048,24.7691,24.7834,157800.0
2007-04-12 13:00:00,34.77,34.85,34.77,34.84,337800.0,24.7834,24.8404,24.7834,24.8333,337800.0
2007-04-12 13:10:00,34.84,34.86,34.81,34.83,322400.0,24.8333,24.8475,24.8119,24.8261,322400.0
2007-04-12 13:20:00,34.83,34.97,34.83,34.96,356600.0,24.8261,24.9259,24.8261,24.9188,356600.0
2007-04-12 13:30:00,34.95,35.0,34.91,34.93,374000.0,24.9117,24.9473,24.8832,24.8974,374000.0
2007-04-12 13:40:00,34.93,34.93,34.79,34.8,610800.0,24.8974,24.8974,24.7976,24.8048,610800.0
2007-04-12 13:50:00,34.8,34.88,34.79,34.81,409200.0,24.8048,24.8618,24.7976,24.8119,409200.0
2007-04-12 14:00:00,34.81,34.87,34.78,34.85,368800.0,24.8119,24.8546,24.7905,24.8404,368800.0
2007-04-12 14:10:00,34.85,34.89,34.83,34.88,181600.0,24.8404,24.8689,24.8261,24.8618,181600.0
2007-04-12 14:20:00,34.87,34.95,34.87,34.93,374200.0,24.8546,24.9117,24.8546,24.8974,374200.0
2007-04-12 14:30:00,34.92,34.93,34.9,34.93,224200.0,24.8903,24.8974,24.876,24.8974,224200.0
2007-04-12 14:40:00,34.93,34.95,34.9,34.94,373200.0,24.8974,24.9117,24.876,24.9045,373200.0
2007-04-12 14:50:00,34.94,35.03,34.94,35.02,573400.0,24.9045,24.9687,24.9045,24.9616,573400.0
2007-04-12 15:00:00,35.02,35.03,34.98,34.98,557400.0,24.9616,24.9687,24.9331,24.9331,557400.0
2007-04-12 15:10:00,34.98,35.0,34.92,34.92,362600.0,24.9331,24.9473,24.8903,24.8903,362600.0
2007-04-12 15:20:00,34.92,34.94,34.88,34.9,367800.0,24.8903,24.9045,24.8618,24.876,367800.0
2007-04-12 15:30:00,34.9,34.92,34.88,34.91,435600.0,24.876,24.8903,24.8618,24.8832,435600.0
2007-04-12 15:40:00,34.9,34.92,34.84,34.87,684200.0,24.876,24.8903,24.8333,24.8546,684200.0
2007-04-12 15:50:00,34.86,34.92,34.85,34.89,885800.0,24.8475,24.8903,24.8404,24.8689,885800.0
2007-04-13 09:30:00,35.15,35.32,35.02,35.05,970200.0,25.0542,25.1754,24.9616,24.9829,970200.0
2007-04-13 09:40:00,35.05,35.13,34.8,35.13,958600.0,24.9829,25.04,24.8048,25.04,958600.0
2007-04-13 09:50:00,35.13,35.17,35.05,35.1,805200.0,25.04,25.0685,24.9829,25.0186,805200.0
2007-04-13 10:00:00,35.11,35.11,34.85,34.85,784800.0,25.0257,25.0257,24.8404,24.8404,784800.0
2007-04-13 10:10:00,34.85,35.02,34.83,34.85,769600.0,24.8404,24.9616,24.8261,24.8404,769600.0
2007-04-13 10:20:00,34.87,34.96,34.85,34.93,393200.0,24.8546,24.9188,24.8404,24.8974,393200.0
2007-04-13 10:30:00,34.94,35.07,34.87,35.04,711600.0,24.9045,24.9972,24.8546,24.9758,711600.0
2007-04-13 10:40:00,35.04,35.05,34.96,34.97,391400.0,24.9758,24.9829,24.9188,24.9259,391400.0
2007-04-13 10:50:00,34.98,34.99,34.87,34.9,454800.0,24.9331,24.9402,24.8546,24.876,454800.0
2007-04-13 11:00:00,34.9,34.93,34.87,34.88,278000.0,24.876,24.8974,24.8546,24.8618,278000.0
2007-04-13 11:10:00,34.88,34.98,34.83,34.94,544000.0,24.8618,24.9331,24.8261,24.9045,544000.0
2007-04-13 11:20:00,34.94,35.03,34.91,35.01,739200.0,24.9045,24.9687,24.8832,24.9544,739200.0
2007-04-13 11:30:00,35.01,35.09,34.99,35.03,725800.0,24.9544,25.0115,24.9402,24.9687,725800.0
2007-04-13 11:40:00,35.04,35.04,34.97,35.02,396600.0,24.9758,24.9758,24.9259,24.9616,396600.0
2007-04-13 11:50:00,35.02,35.11,35.0,35.11,541400.0,24.9616,25.0257,24.9473,25.0257,541400.0
2007-04-13 12:00:00,35.11,35.18,35.08,35.16,363800.0,25.0257,25.0756,25.0043,25.0614,363800.0
2007-04-13 12:10:00,35.16,35.2,35.12,35.13,169800.0,25.0614,25.0899,25.0328,25.04,169800.0
2007-04-13 12:20:00,35.13,35.23,35.12,35.23,226600.0,25.04,25.1112,25.0328,25.1112,226600.0
2007-04-13 12:30:00,35.23,35.31,35.2,35.29,404800.0,25.1112,25.1683,25.0899,25.154,404800.0
2007-04-13 12:40:00,35.29,35.32,35.26,35.29,265400.0,25.154,25.1754,25.1326,25.154,265400.0
2007-04-13 12:50:00,35.3,35.35,35.27,35.29,276400.0,25.1611,25.1968,25.1398,25.154,276400.0
2007-04-13 13:00:00,35.29,35.35,35.26,35.33,269000.0,25.154,25.1968,25.1326,25.1825,269000.0
2007-04-13 13:10:00,35.33,35.35,35.27,35.33,203000.0,25.1825,25.1968,25.1398,25.1825,203000.0
2007-04-13 13:20:00,35.32,35.38,35.32,35.35,284000.0,25.1754,25.2182,25.1754,25.1968,284000.0
2007-04-13 13:30:00,35.34,35.44,35.32,35.38,316200.0,25.1897,25.2609,25.1754,25.2182,316200.0
2007-04-13 13:40:00,35.38,35.44,35.37,35.41,282800.0,25.2182,25.2609,25.211,25.2395,282800.0
2007-04-13 13:50:00,35.41,35.47,35.39,35.46,324600.0,25.2395,25.2823,25.2253,25.2752,324600.0
2007-04-13 14:00:00,35.45,35.52,35.44,35.52,554800.0,25.2681,25.318,25.2609,25.318,554800.0
2007-04-13 14:10:00,35.52,35.68,35.52,35.57,771200.0,25.318,25.432,25.318,25.3536,771200.0
2007-04-13 14:20:00,35.57,35.57,35.48,35.52,331000.0,25.3536,25.3536,25.2894,25.318,331000.0
2007-04-13 14:30:00,35.52,35.57,35.51,35.56,186800.0,25.318,25.3536,25.3108,25.3465,186800.0
2007-04-13 14:40:00,35.56,35.63,35.5,35.54,294400.0,25.3465,25.3964,25.3037,25.3322,294400.0
2007-04-13 14:50:00,35.52,35.57,35.51,35.52,284800.0,25.318,25.3536,25.3108,25.318,284800.0
2007-04-13 15:00:00,35.53,35.53,35.46,35.52,891600.0,25.3251,25.3251,25.2752,25.318,891600.0
2007-04-13 15:10:00,35.52,35.58,35.47,35.54,409200.0,25.318,25.3607,25.2823,25.3322,409200.0
2007-04-13 15:20:00,35.54,35.6,35.52,35.55,471800.0,25.3322,25.375,25.318,25.3393,471800.0
2007-04-13 15:30:00,35.55,35.55,35.44,35.5,567400.0,25.3393,25.3393,25.2609,25.3037,567400.0
2007-04-13 15:40:00,35.5,35.6,35.5,35.52,687800.0,25.3037,25.375,25.3037,25.318,687800.0
2007-04-13 15:50:00,35.52,35.63,35.5,35.6,1017200.0,25.318,25.3964,25.3037,25.375,1017200.0
2007-04-16 09:30:00,35.38,35.65,35.34,35.59,1121800.0,25.2182,25.4106,25.1897,25.3678,1121800.0
2007-04-16 09:40:00,35.59,35.59,35.09,35.15,1803400.0,25.3678,25.3678,25.0115,25.0542,1803400.0
2007-04-16 09:50:00,35.16,35.41,35.13,35.29,1445800.0,25.0614,25.2395,25.04,25.154,1445800.0
2007-04-16 10:00:00,35.28,35.41,35.25,35.38,815000.0,25.1469,25.2395,25.1255,25.2182,815000.0
2007-04-16 10:10:00,35.3,35.5,35.29,35.43,861400.0,25.1611,25.3037,25.154,25.2538,861400.0
2007-04-16 10:20:00,35.43,35.44,35.33,35.4,941800.0,25.2538,25.2609,25.1825,25.2324,941800.0
2007-04-16 10:30:00,35.4,35.49,35.35,35.41,469000.0,25.2324,25.2966,25.1968,25.2395,469000.0
2007-04-16 10:40:00,35.42,35.44,35.34,35.34,577600.0,25.2467,25.2609,25.1897,25.1897,577600.0
2007-04-16 10:50:00,35.34,35.38,35.15,35.27,811400.0,25.1897,25.2182,25.0542,25.1398,811400.0
2007-04-16 11:00:00,35.27,35.38,35.27,35.33,395400.0,25.1398,25.2182,25.1398,25.1825,395400.0
2007-04-16 11:10:00,35.32,35.38,35.27,35.32,437400.0,25.1754,25.2182,25.1398,25.1754,437400.0
2007-04-16 11:20:00,35.33,35.38,35.3,35.33,529200.0,25.1825,25.2182,25.1611,25.1825,529200.0
2007-04-16 11:30:00,35.33,35.43,35.3,35.42,427600.0,25.1825,25.2538,25.1611,25.2467,427600.0
2007-04-16 11:40:00,35.42,35.49,35.4,35.49,562000.0,25.2467,25.2966,25.2324,25.2966,562000.0
2007-04-16 11:50:00,35.49,35.51,35.4,35.42,516400.0,25.2966,25.3108,25.2324,25.2467,516400.0
2007-04-16 12:00:00,35.42,35.45,35.37,35.42,381600.0,25.2467,25.2681,25.211,25.2467,381600.0
2007-04-16 12:10:00,35.42,35.49,35.42,35.49,376200.0,25.2467,25.2966,25.2467,25.2966,376200.0
2007-04-16 12:20:00,35.49,35.59,35.49,35.59,501800.0,25.2966,25.3678,25.2966,25.3678,501800.0
2007-04-16 12:30:00,35.59,35.63,35.59,35.62,416000.0,25.3678,25.3964,25.3678,25.3892,416000.0
2007-04-16 12:40:00,35.62,35.63,35.57,35.6,502400.0,25.3892,25.3964,25.3536,25.375,502400.0
2007-04-16 12:50:00,35.6,35.65,35.58,35.6,438800.0,25.375,25.4106,25.3607,25.375,438800.0
2007-04-16 13:00:00,35.59,35.62,35.57,35.6,494200.0,25.3678,25.3892,25.3536,25.375,494200.0
2007-04-16 13:10:00,35.6,35.6,35.48,35.56,318000.0,25.375,25.375,25.2894,25.3465,318000.0
2007-04-16 13:20:00,35.56,35.57,35.49,35.52,805800.0,25.3465,25.3536,25.2966,25.318,805800.0
2007-04-16 13:30:00,35.52,35.58,35.48,35.57,454800.0,25.318,25.3607,25.2894,25.3536,454800.0
2007-04-16 13:40:00,35.57,35.6,35.55,35.6,236000.0,25.3536,25.375,25.3393,25.375,236000.0
2007-04-16 13:50:00,35.6,35.61,35.52,35.54,728400.0,25.375,25.3821,25.318,25.3322,728400.0
2007-04-16 14:00:00,35.52,35.56,35.48,35.54,351200.0,25.318,25.3465,25.2894,25.3322,351200.0
2007-04-16 14:10:00,35.54,35.59,35.52,35.58,299400.0,25.3322,25.3678,25.318,25.3607,299400.0
2007-04-16 14:20:00,35.59,35.63,35.55,35.57,588200.0,25.3678,25.3964,25.3393,25.3536,588200.0
2007-04-16 14:30:00,35.56,35.62,35.55,35.58,329200.0,25.3465,25.3892,25.3393,25.3607,329200.0
2007-04-16 14:40:00,35.58,35.6,35.57,35.59,241800.0,25.3607,25.375,25.3536,25.3678,241800.0
2007-04-16 14:50:00,35.58,35.63,35.58,35.6,214400.0,25.3607,25.3964,25.3607,25.375,214400.0
2007-04-16 15:00:00,35.6,35.65,35.59,35.65,501600.0,25.375,25.4106,25.3678,25.4106,501600.0
2007-04-16 15:10:00,35.66,35.72,35.6,35.61,488200.0,25.4177,25.4605,25.375,25.3821,488200.0
2007-04-16 15:20:00,35.6,35.69,35.6,35.62,436000.0,25.375,25.4391,25.375,25.3892,436000.0
2007-04-16 15:30:00,35.62,35.67,35.6,35.64,338400.0,25.3892,25.4249,25.375,25.4035,338400.0
2007-04-16 15:40:00,35.63,35.68,35.63,35.63,306400.0,25.3964,25.432,25.3964,25.3964,306400.0
2007-04-16 15:50:00,35.63,35.65,35.56,35.56,856800.0,25.3964,25.4106,25.3465,25.3465,856800.0
2007-04-17 09:30:00,35.42,35.82,35.42,35.72,958200.0,25.2467,25.5318,25.2467,25.4605,958200.0
2007-04-17 09:40:00,35.72,35.72,35.46,35.47,842800.0,25.4605,25.4605,25.2752,25.2823,842800.0
2007-04-17 09:50:00,35.47,35.59,35.38,35.56,752200.0,25.2823,25.3678,25.2182,25.3465,752200.0
2007-04-17 10:00:00,35.56,35.59,35.45,35.48,742400.0,25.3465,25.3678,25.2681,25.2894,742400.0
2007-04-17 10:10:00,35.48,35.52,35.45,35.5,431400.0,25.2894,25.318,25.2681,25.3037,431400.0
2007-04-17 10:20:00,35.5,35.6,35.5,35.5,533800.0,25.3037,25.375,25.3037,25.3037,533800.0
2007-04-17 10:30:00,35.5,35.79,35.49,35.71,878800.0,25.3037,25.5104,25.2966,25.4534,878800.0
2007-04-17 10:40:00,35.72,35.85,35.71,35.84,534600.0,25.4605,25.5532,25.4534,25.546,534600.0
2007-04-17 10:50:00,35.85,35.89,35.73,35.73,705000.0,25.5532,25.5817,25.4676,25.4676,705000.0
2007-04-17 11:00:00,35.73,35.8,35.71,35.76,409600.0,25.4676,25.5175,25.4534,25.489,409600.0
2007-04-17 11:10:00,35.76,35.76,35.65,35.7,337600.0,25.489,25.489,25.4106,25.4463,337600.0
2007-04-17 11:20:00,35.71,35.72,35.66,35.71,209600.0,25.4534,25.4605,25.4177,25.4534,209600.0
2007-04-17 11:30:00,35.72,35.98,35.72,35.95,662200.0,25.4605,25.6458,25.4605,25.6245,662200.0
2007-04-17 11:40:00,35.95,36.0,35.86,35.98,561600.0,25.6245,25.6601,25.5603,25.6458,561600.0
2007-04-17 11:50:00,35.98,35.98,35.92,35.96,258800.0,25.6458,25.6458,25.6031,25.6316,258800.0
2007-04-17 12:00:00,35.96,35.96,35.85,35.87,301600.0,25.6316,25.6316,25.5532,25.5674,301600.0
2007-04-17 12:10:00,35.87,35.9,35.81,35.85,317400.0,25.5674,25.5888,25.5247,25.5532,317400.0
2007-04-17 12:20:00,35.85,35.85,35.69,35.7,638400.0,25.5532,25.5532,25.4391,25.4463,638400.0
2007-04-17 12:30:00,35.7,35.72,35.63,35.71,551000.0,25.4463,25.4605,25.3964,25.4534,551000.0
2007-04-17 12:40:00,35.71,35.74,35.7,35.72,576400.0,25.4534,25.4748,25.4463,25.4605,576400.0
2007-04-17 12:50:00,35.71,35.71,35.6,35.6,555600.0,25.4534,25.4534,25.375,25.375,555600.0
2007-04-17 13:00:00,35.62,35.67,35.6,35.63,313800.0,25.3892,25.4249,25.375,25.3964,313800.0
2007-04-17 13:10:00,35.63,35.63,35.51,35.6,438800.0,25.3964,25.3964,25.3108,25.375,438800.0
2007-04-17 13:20:00,35.6,35.66,35.56,35.63,385800.0,25.375,25.4177,25.3465,25.3964,385800.0
2007-04-17 13:30:00,35.63,35.63,35.52,35.57,418000.0,25.3964,25.3964,25.318,25.3536,418000.0
2007-04-17 13:40:00,35.58,35.59,35.52,35.52,226000.0,25.3607,25.3678,25.318,25.318,226000.0
2007-04-17 13:50:00,35.53,35.54,35.46,35.49,240000.0,25.3251,25.3322,25.2752,25.2966,240000.0
2007-04-17 14:00:00,35.49,35.52,35.47,35.52,191400.0,25.2966,25.318,25.2823,25.318,191400.0
2007-04-17 14:10:00,35.52,35.52,35.47,35.5,212800.0,25.318,25.318,25.2823,25.3037,212800.0
2007-04-17 14:20:00,35.51,35.6,35.49,35.56,483800.0,25.3108,25.375,25.2966,25.3465,483800.0
2007-04-17 14:30:00,35.56,35.73,35.55,35.66,847400.0,25.3465,25.4676,25.3393,25.4177,847400.0
2007-04-17 14:40:00,35.68,35.68,35.6,35.62,585200.0,25.432,25.432,25.375,25.3892,585200.0
2007-04-17 14:50:00,35.61,35.65,35.6,35.63,355400.0,25.3821,25.4106,25.375,25.3964,355400.0
2007-04-17 15:00:00,35.63,35.66,35.62,35.63,435800.0,25.3964,25.4177,25.3892,25.3964,435800.0
2007-04-17 15:10:00,35.63,35.71,35.62,35.71,594400.0,25.3964,25.4534,25.3892,25.4534,594400.0
2007-04-17 15:20:00,35.7,35.73,35.62,35.66,462800.0,25.4463,25.4676,25.3892,25.4177,462800.0
2007-04-17 15:30:00,35.66,35.71,35.64,35.66,379200.0,25.4177,25.4534,25.4035,25.4177,379200.0
2007-04-17 15:40:00,35.66,35.71,35.63,35.69,539800.0,25.4177,25.4534,25.3964,25.4391,539800.0
2007-04-17 15:50:00,35.69,35.74,35.65,35.72,835200.0,25.4391,25.4748,25.4106,25.4605,835200.0
2007-04-18 09:30:00,35.09,35.48,35.02,35.43,1036200.0,25.0115,25.2894,24.9616,25.2538,1036200.0
2007-04-18 09:40:00,35.42,35.84,35.34,35.44,1861600.0,25.2467,25.546,25.1897,25.2609,1861600.0
2007-04-18 09:50:00,35.47,35.62,35.38,35.38,741800.0,25.2823,25.3892,25.2182,25.2182,741800.0
2007-04-18 10:00:00,35.38,35.41,35.26,35.32,998400.0,25.2182,25.2395,25.1326,25.1754,998400.0
2007-04-18 10:10:00,35.32,35.5,35.27,35.49,705600.0,25.1754,25.3037,25.1398,25.2966,705600.0
2007-04-18 10:20:00,35.49,35.49,35.38,35.38,961600.0,25.2966,25.2966,25.2182,25.2182,961600.0
2007-04-18 10:30:00,35.38,35.49,35.32,35.35,930600.0,25.2182,25.2966,25.1754,25.1968,930600.0
2007-04-18 10:40:00,35.35,35.54,35.35,35.5,804200.0,25.1968,25.3322,25.1968,25.3037,804200.0
2007-04-18 10:50:00,35.5,35.58,35.48,35.53,537800.0,25.3037,25.3607,25.2894,25.3251,537800.0
2007-04-18 11:00:00,35.53,35.67,35.5,35.62,513400.0,25.3251,25.4249,25.3037,25.3892,513400.0
2007-04-18 11:10:00,35.62,35.65,35.58,35.62,258400.0,25.3892,25.4106,25.3607,25.3892,258400.0
2007-04-18 11:20:00,35.62,35.64,35.57,35.58,329800.0,25.3892,25.4035,25.3536,25.3607,329800.0
2007-04-18 11:30:00,35.58,35.59,35.51,35.54,221600.0,25.3607,25.3678,25.3108,25.3322,221600.0
2007-04-18 11:40:00,35.54,35.54,35.5,35.52,251400.0,25.3322,25.3322,25.3037,25.318,251400.0
2007-04-18 11:50:00,35.51,35.56,35.49,35.55,225400.0,25.3108,25.3465,25.2966,25.3393,225400.0
2007-04-18 12:00:00,35.55,35.71,35.55,35.67,429800.0,25.3393,25.4534,25.3393,25.4249,429800.0
2007-04-18 12:10:00,35.67,35.71,35.63,35.65,317600.0,25.4249,25.4534,25.3964,25.4106,317600.0
2007-04-18 12:20:00,35.65,35.75,35.65,35.74,221600.0,25.4106,25.4819,25.4106,25.4748,221600.0
2007-04-18 12:30:00,35.74,35.74,35.66,35.68,189200.0,25.4748,25.4748,25.4177,25.432,189200.0
2007-04-18 12:40:00,35.67,35.68,35.56,35.56,507400.0,25.4249,25.432,25.3465,25.3465,507400.0
2007-04-18 12:50:00,35.56,35.65,35.55,35.61,214200.0,25.3465,25.4106,25.3393,25.3821,214200.0
2007-04-18 13:00:00,35.6,35.74,35.6,35.72,499800.0,25.375,25.4748,25.375,25.4605,499800.0
2007-04-18 13:10:00,35.72,35.73,35.63,35.65,305600.0,25.4605,25.4676,25.3964,25.4106,305600.0
2007-04-18 13:20:00,35.65,35.7,35.58,35.6,259800.0,25.4106,25.4463,25.3607,25.375,259800.0
2007-04-18 13:30:00,35.61,35.69,35.58,35.68,243200.0,25.3821,25.4391,25.3607,25.432,243200.0
2007-04-18 13:40:00,35.69,35.73,35.67,35.7,219600.0,25.4391,25.4676,25.4249,25.4463,219600.0
2007-04-18 13:50:00,35.7,35.71,35.67,35.69,253000.0,25.4463,25.4534,25.4249,25.4391,253000.0
2007-04-18 14:00:00,35.69,35.72,35.66,35.69,200200.0,25.4391,25.4605,25.4177,25.4391,200200.0
2007-04-18 14:10:00,35.69,35.74,35.69,35.74,181400.0,25.4391,25.4748,25.4391,25.4748,181400.0
2007-04-18 14:20:00,35.74,35.75,35.69,35.75,483800.0,25.4748,25.4819,25.4391,25.4819,483800.0
2007-04-18 14:30:00,35.75,35.78,35.72,35.77,745600.0,25.4819,25.5033,25.4605,25.4962,745600.0
2007-04-18 14:40:00,35.76,35.77,35.63,35.65,1290800.0,25.489,25.4962,25.3964,25.4106,1290800.0
2007-04-18 14:50:00,35.65,35.66,35.59,35.59,1065600.0,25.4106,25.4177,25.3678,25.3678,1065600.0
2007-04-18 15:00:00,35.59,35.62,35.42,35.42,817200.0,25.3678,25.3892,25.2467,25.2467,817200.0
2007-04-18 15:10:00,35.43,35.68,35.38,35.41,1596000.0,25.2538,25.432,25.2182,25.2395,1596000.0
2007-04-18 15:20:00,35.41,35.45,35.38,35.38,847800.0,25.2395,25.2681,25.2182,25.2182,847800.0
2007-04-18 15:30:00,35.38,35.4,35.32,35.35,1075800.0,25.2182,25.2324,25.1754,25.1968,1075800.0
2007-04-18 15:40:00,35.35,35.38,35.14,35.15,995000.0,25.1968,25.2182,25.0471,25.0542,995000.0
2007-04-18 15:50:00,35.14,35.2,35.04,35.08,1822600.0,25.0471,25.0899,24.9758,25.0043,1822600.0
2007-04-19 09:30:00,34.59,34.75,34.13,34.19,2428400.0,24.6551,24.7691,24.3272,24.37,2428400.0
2007-04-19 09:40:00,34.19,34.44,34.13,34.42,1328400.0,24.37,24.5482,24.3272,24.5339,1328400.0
2007-04-19 09:50:00,34.43,34.65,34.33,34.34,1455400.0,24.541,24.6978,24.4697,24.4769,1455400.0
2007-04-19 10:00:00,34.35,34.63,34.31,34.51,925600.0,24.484,24.6836,24.4555,24.598,925600.0
2007-04-19 10:10:00,34.52,34.56,34.31,34.33,625600.0,24.6052,24.6337,24.4555,24.4697,625600.0
2007-04-19 10:20:00,34.34,34.55,34.31,34.55,938800.0,24.4769,24.6266,24.4555,24.6266,938800.0
2007-04-19 10:30:00,34.55,34.6,34.48,34.55,539400.0,24.6266,24.6622,24.5767,24.6266,539400.0
2007-04-19 10:40:00,34.55,34.56,34.4,34.41,473400.0,24.6266,24.6337,24.5196,24.5268,473400.0
2007-04-19 10:50:00,34.41,34.42,34.29,34.3,665600.0,24.5268,24.5339,24.4412,24.4484,665600.0
2007-04-19 11:00:00,34.31,34.31,34.25,34.27,886800.0,24.4555,24.4555,24.4127,24.427,886800.0
2007-04-19 11:10:00,34.27,34.35,34.26,34.3,744600.0,24.427,24.484,24.4199,24.4484,744600.0
2007-04-19 11:20:00,34.3,34.35,34.25,34.31,430200.0,24.4484,24.484,24.4127,24.4555,430200.0
2007-04-19 11:30:00,34.31,34.35,34.3,34.35,265000.0,24.4555,24.484,24.4484,24.484,265000.0
2007-04-19 11:40:00,34.35,34.38,34.33,34.35,420400.0,24.484,24.5054,24.4697,24.484,420400.0
2007-04-19 11:50:00,34.35,34.45,34.34,34.41,631600.0,24.484,24.5553,24.4769,24.5268,631600.0
2007-04-19 12:00:00,34.4,34.45,34.35,34.38,594000.0,24.5196,24.5553,24.484,24.5054,594000.0
2007-04-19 12:10:00,34.38,34.5,34.34,34.47,372000.0,24.5054,24.5909,24.4769,24.5695,372000.0
2007-04-19 12:20:00,34.46,34.6,34.41,34.56,437600.0,24.5624,24.6622,24.5268,24.6337,437600.0
2007-04-19 12:30:00,34.56,34.6,34.49,34.6,215000.0,24.6337,24.6622,24.5838,24.6622,215000.0
2007-04-19 12:40:00,34.6,34.68,34.58,34.6,332400.0,24.6622,24.7192,24.6479,24.6622,332400.0
2007-04-19 12:50:00,34.6,34.73,34.6,34.64,291400.0,24.6622,24.7549,24.6622,24.6907,291400.0
2007-04-19 13:00:00,34.64,34.71,34.63,34.69,245400.0,24.6907,24.7406,24.6836,24.7263,245400.0
2007-04-19 13:10:00,34.69,34.77,34.66,34.7,321800.0,24.7263,24.7834,24.705,24.7335,321800.0
2007-04-19 13:20:00,34.7,34.71,34.65,34.7,187600.0,24.7335,24.7406,24.6978,24.7335,187600.0
2007-04-19 13:30:00,34.7,34.71,34.55,34.6,265400.0,24.7335,24.7406,24.6266,24.6622,265400.0
2007-04-19 13:40:00,34.59,34.61,34.52,34.6,220600.0,24.6551,24.6693,24.6052,24.6622,220600.0
2007-04-19 13:50:00,34.61,34.67,34.58,34.63,296800.0,24.6693,24.7121,24.6479,24.6836,296800.0
2007-04-19 14:00:00,34.63,34.63,34.54,34.6,170400.0,24.6836,24.6836,24.6194,24.6622,170400.0
2007-04-19 14:10:00,34.6,34.67,34.59,34.63,228600.0,24.6622,24.7121,24.6551,24.6836,228600.0
2007-04-19 14:20:00,34.63,34.66,34.55,34.6,322200.0,24.6836,24.705,24.6266,24.6622,322200.0
2007-04-19 14:30:00,34.6,34.63,34.55,34.61,215400.0,24.6622,24.6836,24.6266,24.6693,215400.0
2007-04-19 14:40:00,34.6,34.68,34.6,34.67,309000.0,24.6622,24.7192,24.6622,24.7121,309000.0
2007-04-19 14:50:00,34.66,34.68,34.61,34.65,249800.0,24.705,24.7192,24.6693,24.6978,249800.0
2007-04-19 15:00:00,34.64,34.68,34.59,34.6,305200.0,24.6907,24.7192,24.6551,24.6622,305200.0
2007-04-19 15:10:00,34.6,34.62,34.59,34.6,287600.0,24.6622,24.6765,24.6551,24.6622,287600.0
2007-04-19 15:20:00,34.6,34.66,34.54,34.66,426800.0,24.6622,24.705,24.6194,24.705,426800.0
2007-04-19 15:30:00,34.66,34.68,34.6,34.63,439000.0,24.705,24.7192,24.6622,24.6836,439000.0
2007-04-19 15:40:00,34.63,34.7,34.63,34.63,570600.0,24.6836,24.7335,24.6836,24.6836,570600.0
2007-04-19 15:50:00,34.63,34.64,34.54,34.6,870400.0,24.6836,24.6907,24.6194,24.6622,870400.0
2007-04-20 09:30:00,35.3,35.3,35.04,35.13,1855800.0,25.1611,25.1611,24.9758,25.04,1855800.0
2007-04-20 09:40:00,35.13,35.16,35.0,35.13,682600.0,25.04,25.0614,24.9473,25.04,682600.0
2007-04-20 09:50:00,35.14,35.18,35.05,35.05,1308800.0,25.0471,25.0756,24.9829,24.9829,1308800.0
2007-04-20 10:00:00,35.05,35.07,34.92,34.99,898600.0,24.9829,24.9972,24.8903,24.9402,898600.0
2007-04-20 10:10:00,34.99,35.03,34.94,34.96,360400.0,24.9402,24.9687,24.9045,24.9188,360400.0
2007-04-20 10:20:00,34.95,35.49,34.95,34.98,399400.0,24.9117,25.2966,24.9117,24.9331,399400.0
2007-04-20 10:30:00,34.98,35.06,34.95,34.97,247000.0,24.9331,24.9901,24.9117,24.9259,247000.0
2007-04-20 10:40:00,34.96,35.05,34.96,35.02,225200.0,24.9188,24.9829,24.9188,24.9616,225200.0
2007-04-20 10:50:00,35.02,35.08,35.0,35.03,332600.0,24.9616,25.0043,24.9473,24.9687,332600.0
2007-04-20 11:00:00,35.02,35.06,35.0,35.06,177400.0,24.9616,24.9901,24.9473,24.9901,177400.0
2007-04-20 11:10:00,35.05,35.1,35.04,35.07,471400.0,24.9829,25.0186,24.9758,24.9972,471400.0
2007-04-20 11:20:00,35.07,35.07,35.01,35.02,357200.0,24.9972,24.9972,24.9544,24.9616,357200.0
2007-04-20 11:30:00,35.02,35.04,34.99,34.99,241800.0,24.9616,24.9758,24.9402,24.9402,241800.0
2007-04-20 11:40:00,34.99,35.0,34.96,34.99,321000.0,24.9402,24.9473,24.9188,24.9402,321000.0
2007-04-20 11:50:00,35.0,35.01,34.95,34.97,342600.0,24.9473,24.9544,24.9117,24.9259,342600.0
2007-04-20 12:00:00,34.97,35.0,34.91,34.94,212400.0,24.9259,24.9473,24.8832,24.9045,212400.0
2007-04-20 12:10:00,34.94,35.02,34.94,35.02,257000.0,24.9045,24.9616,24.9045,24.9616,257000.0
2007-04-20 12:20:00,35.02,35.02,34.95,34.99,197400.0,24.9616,24.9616,24.9117,24.9402,197400.0
2007-04-20 12:30:00,34.99,35.01,34.9,34.92,287400.0,24.9402,24.9544,24.876,24.8903,287400.0
2007-04-20 12:40:00,34.93,34.99,34.92,34.93,173000.0,24.8974,24.9402,24.8903,24.8974,173000.0
2007-04-20 12:50:00,34.93,34.97,34.88,34.94,184600.0,24.8974,24.9259,24.8618,24.9045,184600.0
2007-04-20 13:00:00,34.93,34.94,34.83,34.87,302200.0,24.8974,24.9045,24.8261,24.8546,302200.0
2007-04-20 13:10:00,34.86,34.93,34.86,34.91,226000.0,24.8475,24.8974,24.8475,24.8832,226000.0
2007-04-20 13:20:00,34.91,34.96,34.91,34.94,157000.0,24.8832,24.9188,24.8832,24.9045,157000.0
2007-04-20 13:30:00,34.95,34.95,34.88,34.89,224400.0,24.9117,24.9117,24.8618,24.8689,224400.0
2007-04-20 13:40:00,34.89,34.91,34.86,34.88,365600.0,24.8689,24.8832,24.8475,24.8618,365600.0
2007-04-20 13:50:00,34.88,34.9,34.85,34.88,223200.0,24.8618,24.876,24.8404,24.8618,223200.0
2007-04-20 14:00:00,34.88,34.96,34.88,34.94,231600.0,24.8618,24.9188,24.8618,24.9045,231600.0
2007-04-20 14:10:00,34.94,34.94,34.85,34.89,249200.0,24.9045,24.9045,24.8404,24.8689,249200.0
2007-04-20 14:20:00,34.88,34.9,34.85,34.87,217000.0,24.8618,24.876,24.8404,24.8546,217000.0
2007-04-20 14:30:00,34.87,34.89,34.83,34.87,304200.0,24.8546,24.8689,24.8261,24.8546,304200.0
2007-04-20 14:40:00,34.87,34.93,34.87,34.93,160000.0,24.8546,24.8974,24.8546,24.8974,160000.0
2007-04-20 14:50:00,34.93,34.94,34.88,34.92,200400.0,24.8974,24.9045,24.8618,24.8903,200400.0
2007-04-20 15:00:00,34.92,34.95,34.88,34.9,224200.0,24.8903,24.9117,24.8618,24.876,224200.0
2007-04-20 15:10:00,34.9,34.92,34.87,34.88,251400.0,24.876,24.8903,24.8546,24.8618,251400.0
2007-04-20 15:20:00,34.88,34.94,34.88,34.93,353400.0,24.8618,24.9045,24.8618,24.8974,353400.0
2007-04-20 15:30:00,34.93,34.95,34.9,34.92,314200.0,24.8974,24.9117,24.876,24.8903,314200.0
2007-04-20 15:40:00,34.92,34.98,34.91,34.97,484800.0,24.8903,24.9331,24.8832,24.9259,484800.0
2007-04-20 15:50:00,34.98,35.07,34.97,35.01,1335200.0,24.9331,24.9972,24.9259,24.9544,1335200.0
2007-04-23 09:30:00,35.06,35.35,35.04,35.32,760800.0,24.9901,25.1968,24.9758,25.1754,760800.0
2007-04-23 09:40:00,35.33,35.63,35.32,35.62,1275600.0,25.1825,25.3964,25.1754,25.3892,1275600.0
2007-04-23 09:50:00,35.62,35.72,35.6,35.63,913000.0,25.3892,25.4605,25.375,25.3964,913000.0
2007-04-23 10:00:00,35.63,35.64,35.56,35.58,1070600.0,25.3964,25.4035,25.3465,25.3607,1070600.0
2007-04-23 10:10:00,35.58,35.6,35.51,35.51,835800.0,25.3607,25.375,25.3108,25.3108,835800.0
2007-04-23 10:20:00,35.51,35.52,35.31,35.46,1422400.0,25.3108,25.318,25.1683,25.2752,1422400.0
2007-04-23 10:30:00,35.47,35.67,35.43,35.63,807800.0,25.2823,25.4249,25.2538,25.3964,807800.0
2007-04-23 10:40:00,35.62,35.65,35.59,35.64,403600.0,25.3892,25.4106,25.3678,25.4035,403600.0
2007-04-23 10:50:00,35.63,35.68,35.54,35.63,811600.0,25.3964,25.432,25.3322,25.3964,811600.0
2007-04-23 11:00:00,35.65,35.7,35.58,35.59,432000.0,25.4106,25.4463,25.3607,25.3678,432000.0
2007-04-23 11:10:00,35.59,35.63,35.58,35.63,300000.0,25.3678,25.3964,25.3607,25.3964,300000.0
2007-04-23 11:20:00,35.63,35.67,35.59,35.63,301800.0,25.3964,25.4249,25.3678,25.3964,301800.0
2007-04-23 11:30:00,35.62,35.64,35.52,35.53,294400.0,25.3892,25.4035,25.318,25.3251,294400.0
2007-04-23 11:40:00,35.52,35.55,35.45,35.46,232200.0,25.318,25.3393,25.2681,25.2752,232200.0
2007-04-23 11:50:00,35.46,35.49,35.4,35.49,194800.0,25.2752,25.2966,25.2324,25.2966,194800.0
2007-04-23 12:00:00,35.49,35.49,35.4,35.44,154000.0,25.2966,25.2966,25.2324,25.2609,154000.0
2007-04-23 12:10:00,35.44,35.44,35.38,35.44,135200.0,25.2609,25.2609,25.2182,25.2609,135200.0
2007-04-23 12:20:00,35.44,35.53,35.43,35.48,131000.0,25.2609,25.3251,25.2538,25.2894,131000.0
2007-04-23 12:30:00,35.48,35.52,35.47,35.5,152200.0,25.2894,25.318,25.2823,25.3037,152200.0
2007-04-23 12:40:00,35.5,35.5,35.4,35.43,114000.0,25.3037,25.3037,25.2324,25.2538,114000.0
2007-04-23 12:50:00,35.42,35.45,35.38,35.42,145600.0,25.2467,25.2681,25.2182,25.2467,145600.0
2007-04-23 13:00:00,35.43,35.46,35.38,35.45,146200.0,25.2538,25.2752,25.2182,25.2681,146200.0
2007-04-23 13:10:00,35.45,35.51,35.44,35.48,201800.0,25.2681,25.3108,25.2609,25.2894,201800.0
2007-04-23 13:20:00,35.48,35.5,35.43,35.48,157400.0,25.2894,25.3037,25.2538,25.2894,157400.0
2007-04-23 13:30:00,35.48,35.52,35.46,35.49,237600.0,25.2894,25.318,25.2752,25.2966,237600.0
2007-04-23 13:40:00,35.49,35.49,35.4,35.42,324600.0,25.2966,25.2966,25.2324,25.2467,324600.0
2007-04-23 13:50:00,35.42,35.43,35.29,35.29,263800.0,25.2467,25.2538,25.154,25.154,263800.0
2007-04-23 14:00:00,35.31,35.31,35.22,35.26,287800.0,25.1683,25.1683,25.1041,25.1326,287800.0
2007-04-23 14:10:00,35.26,35.35,35.26,35.33,297000.0,25.1326,25.1968,25.1326,25.1825,297000.0
2007-04-23 14:20:00,35.33,35.35,35.27,35.31,258800.0,25.1825,25.1968,25.1398,25.1683,258800.0
2007-04-23 14:30:00,35.3,35.38,35.3,35.33,575000.0,25.1611,25.2182,25.1611,25.1825,575000.0
2007-04-23 14:40:00,35.33,35.36,35.31,35.35,226400.0,25.1825,25.2039,25.1683,25.1968,226400.0
2007-04-23 14:50:00,35.35,35.36,35.3,35.32,230000.0,25.1968,25.2039,25.1611,25.1754,230000.0
2007-04-23 15:00:00,35.32,35.35,35.27,35.33,296800.0,25.1754,25.1968,25.1398,25.1825,296800.0
2007-04-23 15:10:00,35.33,35.35,35.27,35.32,459600.0,25.1825,25.1968,25.1398,25.1754,459600.0
2007-04-23 15:20:00,35.32,35.42,35.29,35.39,251800.0,25.1754,25.2467,25.154,25.2253,251800.0
2007-04-23 15:30:00,35.39,35.41,35.31,35.36,493200.0,25.2253,25.2395,25.1683,25.2039,493200.0
2007-04-23 15:40:00,35.36,35.39,35.27,35.27,617000.0,25.2039,25.2253,25.1398,25.1398,617000.0
2007-04-23 15:50:00,35.27,35.3,35.15,35.21,800600.0,25.1398,25.1611,25.0542,25.097,800600.0
2007-04-24 09:30:00,35.31,35.46,35.21,35.35,670000.0,25.1683,25.2752,25.097,25.1968,670000.0
2007-04-24 09:40:00,35.35,35.45,35.13,35.16,366200.0,25.1968,25.2681,25.04,25.0614,366200.0
2007-04-24 09:50:00,35.15,35.19,34.98,35.01,744000.0,25.0542,25.0827,24.9331,24.9544,744000.0
2007-04-24 10:00:00,35.01,35.04,34.68,34.72,846200.0,24.9544,24.9758,24.7192,24.7477,846200.0
2007-04-24 10:10:00,34.72,34.92,34.69,34.81,587200.0,24.7477,24.8903,24.7263,24.8119,587200.0
2007-04-24 10:20:00,34.82,34.83,34.7,34.73,814600.0,24.819,24.8261,24.7335,24.7549,814600.0
2007-04-24 10:30:00,34.73,34.73,34.56,34.56,844000.0,24.7549,24.7549,24.6337,24.6337,844000.0
2007-04-24 10:40:00,34.56,34.56,34.33,34.4,1837800.0,24.6337,24.6337,24.4697,24.5196,1837800.0
2007-04-24 10:50:00,34.4,34.44,34.29,34.32,1267800.0,24.5196,24.5482,24.4412,24.4626,1267800.0
2007-04-24 11:00:00,34.32,34.42,34.21,34.38,1281600.0,24.4626,24.5339,24.3842,24.5054,1281600.0
2007-04-24 11:10:00,34.38,34.46,34.35,34.4,865400.0,24.5054,24.5624,24.484,24.5196,865400.0
2007-04-24 11:20:00,34.41,34.58,34.4,34.56,888000.0,24.5268,24.6479,24.5196,24.6337,888000.0
2007-04-24 11:30:00,34.55,34.69,34.52,34.55,746400.0,24.6266,24.7263,24.6052,24.6266,746400.0
2007-04-24 11:40:00,34.54,34.57,34.51,34.52,364200.0,24.6194,24.6408,24.598,24.6052,364200.0
2007-04-24 11:50:00,34.52,34.57,34.5,34.51,334400.0,24.6052,24.6408,24.5909,24.598,334400.0
2007-04-24 12:00:00,34.5,34.66,34.45,34.63,507200.0,24.5909,24.705,24.5553,24.6836,507200.0
2007-04-24 12:10:00,34.63,34.68,34.58,34.62,639400.0,24.6836,24.7192,24.6479,24.6765,639400.0
2007-04-24 12:20:00,34.63,34.74,34.59,34.63,534600.0,24.6836,24.762,24.6551,24.6836,534600.0
2007-04-24 12:30:00,34.63,34.65,34.58,34.62,371600.0,24.6836,24.6978,24.6479,24.6765,371600.0
2007-04-24 12:40:00,34.62,34.67,34.6,34.63,431800.0,24.6765,24.7121,24.6622,24.6836,431800.0
2007-04-24 12:50:00,34.63,34.63,34.55,34.6,355800.0,24.6836,24.6836,24.6266,24.6622,355800.0
2007-04-24 13:00:00,34.6,34.68,34.55,34.59,373400.0,24.6622,24.7192,24.6266,24.6551,373400.0
2007-04-24 13:10:00,34.58,34.67,34.55,34.58,347400.0,24.6479,24.7121,24.6266,24.6479,347400.0
2007-04-24 13:20:00,34.58,34.62,34.55,34.59,362600.0,24.6479,24.6765,24.6266,24.6551,362600.0
2007-04-24 13:30:00,34.59,34.61,34.56,34.57,224400.0,24.6551,24.6693,24.6337,24.6408,224400.0
2007-04-24 13:40:00,34.57,34.59,34.5,34.52,203400.0,24.6408,24.6551,24.5909,24.6052,203400.0
2007-04-24 13:50:00,34.52,34.58,34.51,34.57,172000.0,24.6052,24.6479,24.598,24.6408,172000.0
2007-04-24 14:00:00,34.57,34.6,34.56,34.6,274000.0,24.6408,24.6622,24.6337,24.6622,274000.0
2007-04-24 14:10:00,34.6,34.71,34.6,34.63,522600.0,24.6622,24.7406,24.6622,24.6836,522600.0
2007-04-24 14:20:00,34.64,34.67,34.6,34.63,401400.0,24.6907,24.7121,24.6622,24.6836,401400.0
2007-04-24 14:30:00,34.63,34.7,34.62,34.68,259600.0,24.6836,24.7335,24.6765,24.7192,259600.0
2007-04-24 14:40:00,34.68,34.72,34.65,34.66,490000.0,24.7192,24.7477,24.6978,24.705,490000.0
2007-04-24 14:50:00,34.65,34.7,34.64,34.64,531800.0,24.6978,24.7335,24.6907,24.6907,531800.0
2007-04-24 15:00:00,34.65,34.66,34.62,34.63,443200.0,24.6978,24.705,24.6765,24.6836,443200.0
2007-04-24 15:10:00,34.63,34.69,34.62,34.66,357800.0,24.6836,24.7263,24.6765,24.705,357800.0
2007-04-24 15:20:00,34.66,34.74,34.66,34.73,425400.0,24.705,24.762,24.705,24.7549,425400.0
2007-04-24 15:30:00,34.73,34.74,34.68,34.68,486400.0,24.7549,24.762,24.7192,24.7192,486400.0
2007-04-24 15:40:00,34.69,34.7,34.66,34.68,605800.0,24.7263,24.7335,24.705,24.7192,605800.0
2007-04-24 15:50:00,34.68,34.79,34.65,34.72,1148200.0,24.7192,24.7976,24.6978,24.7477,1148200.0
2007-04-25 09:30:00,35.34,35.38,35.1,35.1,1548600.0,25.1897,25.2182,25.0186,25.0186,1548600.0
2007-04-25 09:40:00,35.12,35.31,34.88,34.92,1379200.0,25.0328,25.1683,24.8618,24.8903,1379200.0
2007-04-25 09:50:00,34.92,35.05,34.63,34.84,1177600.0,24.8903,24.9829,24.6836,24.8333,1177600.0
2007-04-25 10:00:00,34.84,34.93,34.7,34.8,1127600.0,24.8333,24.8974,24.7335,24.8048,1127600.0
2007-04-25 10:10:00,34.81,34.81,34.0,34.3,2228800.0,24.8119,24.8119,24.2345,24.4484,2228800.0
2007-04-25 10:20:00,34.3,34.63,34.26,34.49,1186400.0,24.4484,24.6836,24.4199,24.5838,1186400.0
2007-04-25 10:30:00,34.49,34.6,34.38,34.41,727000.0,24.5838,24.6622,24.5054,24.5268,727000.0
2007-04-25 10:40:00,34.43,34.52,34.43,34.49,422800.0,24.541,24.6052,24.541,24.5838,422800.0
2007-04-25 10:50:00,34.49,34.52,34.47,34.51,398200.0,24.5838,24.6052,24.5695,24.598,398200.0
2007-04-25 11:00:00,34.51,34.92,34.49,34.88,802400.0,24.598,24.8903,24.5838,24.8618,802400.0
2007-04-25 11:10:00,34.88,34.93,34.74,34.8,645200.0,24.8618,24.8974,24.762,24.8048,645200.0
2007-04-25 11:20:00,34.81,34.87,34.77,34.81,400400.0,24.8119,24.8546,24.7834,24.8119,400400.0
2007-04-25 11:30:00,34.81,34.82,34.68,34.69,455800.0,24.8119,24.819,24.7192,24.7263,455800.0
2007-04-25 11:40:00,34.69,34.8,34.65,34.77,445400.0,24.7263,24.8048,24.6978,24.7834,445400.0
2007-04-25 11:50:00,34.77,34.81,34.7,34.74,315400.0,24.7834,24.8119,24.7335,24.762,315400.0
2007-04-25 12:00:00,34.74,34.77,34.69,34.76,558000.0,24.762,24.7834,24.7263,24.7762,558000.0
2007-04-25 12:10:00,34.74,34.76,34.72,34.76,267200.0,24.762,24.7762,24.7477,24.7762,267200.0
2007-04-25 12:20:00,34.75,34.76,34.73,34.74,308000.0,24.7691,24.7762,24.7549,24.762,308000.0
2007-04-25 12:30:00,34.74,34.76,34.73,34.73,218600.0,24.762,24.7762,24.7549,24.7549,218600.0
2007-04-25 12:40:00,34.74,34.77,34.74,34.76,186200.0,24.762,24.7834,24.762,24.7762,186200.0
2007-04-25 12:50:00,34.76,34.85,34.76,34.82,310000.0,24.7762,24.8404,24.7762,24.819,310000.0
2007-04-25 13:00:00,34.83,34.83,34.8,34.81,123800.0,24.8261,24.8261,24.8048,24.8119,123800.0
2007-04-25 13:10:00,34.81,34.86,34.8,34.86,227800.0,24.8119,24.8475,24.8048,24.8475,227800.0
2007-04-25 13:20:00,34.86,34.88,34.85,34.87,215400.0,24.8475,24.8618,24.8404,24.8546,215400.0
2007-04-25 13:30:00,34.88,34.98,34.87,34.94,363200.0,24.8618,24.9331,24.8546,24.9045,363200.0
2007-04-25 13:40:00,34.94,35.01,34.91,35.0,485400.0,24.9045,24.9544,24.8832,24.9473,485400.0
2007-04-25 13:50:00,35.0,35.02,34.97,34.98,496000.0,24.9473,24.9616,24.9259,24.9331,496000.0
2007-04-25 14:00:00,34.98,35.1,34.92,35.08,377000.0,24.9331,25.0186,24.8903,25.0043,377000.0
2007-04-25 14:10:00,35.08,35.12,34.95,35.0,337000.0,25.0043,25.0328,24.9117,24.9473,337000.0
2007-04-25 14:20:00,34.99,35.01,34.98,34.99,256200.0,24.9402,24.9544,24.9331,24.9402,256200.0
2007-04-25 14:30:00,35.0,35.02,34.95,34.99,473800.0,24.9473,24.9616,24.9117,24.9402,473800.0
2007-04-25 14:40:00,34.99,34.99,34.83,34.89,559000.0,24.9402,24.9402,24.8261,24.8689,559000.0
2007-04-25 14:50:00,34.89,34.94,34.87,34.89,199200.0,24.8689,24.9045,24.8546,24.8689,199200.0
2007-04-25 15:00:00,34.9,34.99,34.88,34.97,338200.0,24.876,24.9402,24.8618,24.9259,338200.0
2007-04-25 15:10:00,34.97,34.99,34.9,34.92,278800.0,24.9259,24.9402,24.876,24.8903,278800.0
2007-04-25 15:20:00,34.93,35.01,34.89,34.99,610000.0,24.8974,24.9544,24.8689,24.9402,610000.0
2007-04-25 15:30:00,34.99,35.09,34.95,35.07,746600.0,24.9402,25.0115,24.9117,24.9972,746600.0
2007-04-25 15:40:00,35.07,35.08,34.97,34.99,1029000.0,24.9972,25.0043,24.9259,24.9402,1029000.0
2007-04-25 15:50:00,34.99,35.02,34.95,34.95,1170800.0,24.9402,24.9616,24.9117,24.9117,1170800.0
2007-04-26 09:30:00,34.86,34.88,34.5,34.65,1095600.0,24.8475,24.8618,24.5909,24.6978,1095600.0
2007-04-26 09:40:00,34.65,34.73,34.49,34.56,1521600.0,24.6978,24.7549,24.5838,24.6337,1521600.0
2007-04-26 09:50:00,34.55,34.63,34.46,34.53,1114600.0,24.6266,24.6836,24.5624,24.6123,1114600.0
2007-04-26 10:00:00,34.53,34.57,34.46,34.53,1029800.0,24.6123,24.6408,24.5624,24.6123,1029800.0
2007-04-26 10:10:00,34.53,34.56,34.24,34.3,1430800.0,24.6123,24.6337,24.4056,24.4484,1430800.0
2007-04-26 10:20:00,34.3,34.32,34.18,34.22,1223400.0,24.4484,24.4626,24.3628,24.3913,1223400.0
2007-04-26 10:30:00,34.22,34.29,34.17,34.25,937000.0,24.3913,24.4412,24.3557,24.4127,937000.0
2007-04-26 10:40:00,34.25,34.42,34.22,34.38,790200.0,24.4127,24.5339,24.3913,24.5054,790200.0
2007-04-26 10:50:00,34.38,34.42,34.28,34.37,637800.0,24.5054,24.5339,24.4341,24.4983,637800.0
2007-04-26 11:00:00,34.37,34.48,34.35,34.41,382400.0,24.4983,24.5767,24.484,24.5268,382400.0
2007-04-26 11:10:00,34.42,34.5,34.41,34.47,419400.0,24.5339,24.5909,24.5268,24.5695,419400.0
2007-04-26 11:20:00,34.47,34.52,34.44,34.49,482200.0,24.5695,24.6052,24.5482,24.5838,482200.0
2007-04-26 11:30:00,34.49,34.6,34.48,34.56,695600.0,24.5838,24.6622,24.5767,24.6337,695600.0
2007-04-26 11:40:00,34.56,34.58,34.52,34.54,304800.0,24.6337,24.6479,24.6052,24.6194,304800.0
2007-04-26 11:50:00,34.55,34.55,34.42,34.5,347200.0,24.6266,24.6266,24.5339,24.5909,347200.0
2007-04-26 12:00:00,34.51,34.59,34.49,34.52,272200.0,24.598,24.6551,24.5838,24.6052,272200.0
2007-04-26 12:10:00,34.52,34.54,34.43,34.49,351800.0,24.6052,24.6194,24.541,24.5838,351800.0
2007-04-26 12:20:00,34.49,34.55,34.48,34.54,240600.0,24.5838,24.6266,24.5767,24.6194,240600.0
2007-04-26 12:30:00,34.54,34.54,34.46,34.48,351200.0,24.6194,24.6194,24.5624,24.5767,351200.0
2007-04-26 12:40:00,34.48,34.49,34.44,34.48,188800.0,24.5767,24.5838,24.5482,24.5767,188800.0
2007-04-26 12:50:00,34.48,34.49,34.43,34.44,90000.0,24.5767,24.5838,24.541,24.5482,90000.0
2007-04-26 13:00:00,34.43,34.54,34.43,34.5,210800.0,24.541,24.6194,24.541,24.5909,210800.0
2007-04-26 13:10:00,34.5,34.51,34.47,34.51,252200.0,24.5909,24.598,24.5695,24.598,252200.0
2007-04-26 13:20:00,34.5,34.51,34.44,34.45,190200.0,24.5909,24.598,24.5482,24.5553,190200.0
2007-04-26 13:30:00,34.45,34.45,34.32,34.33,383000.0,24.5553,24.5553,24.4626,24.4697,383000.0
2007-04-26 13:40:00,34.32,34.38,34.32,34.33,296000.0,24.4626,24.5054,24.4626,24.4697,296000.0
2007-04-26 13:50:00,34.32,34.38,34.26,34.27,238000.0,24.4626,24.5054,24.4199,24.427,238000.0
2007-04-26 14:00:00,34.28,34.31,34.18,34.31,805200.0,24.4341,24.4555,24.3628,24.4555,805200.0
2007-04-26 14:10:00,34.3,34.38,34.26,34.35,277400.0,24.4484,24.5054,24.4199,24.484,277400.0
2007-04-26 14:20:00,34.36,34.47,34.35,34.38,237600.0,24.4911,24.5695,24.484,24.5054,237600.0
2007-04-26 14:30:00,34.39,34.4,34.28,34.3,301200.0,24.5125,24.5196,24.4341,24.4484,301200.0
2007-04-26 14:40:00,34.3,34.4,34.29,34.39,471200.0,24.4484,24.5196,24.4412,24.5125,471200.0
2007-04-26 14:50:00,34.39,34.39,34.31,34.35,363000.0,24.5125,24.5125,24.4555,24.484,363000.0
2007-04-26 15:00:00,34.35,34.4,34.3,34.38,290400.0,24.484,24.5196,24.4484,24.5054,290400.0
2007-04-26 15:10:00,34.4,34.45,34.37,34.43,375800.0,24.5196,24.5553,24.4983,24.541,375800.0
2007-04-26 15:20:00,34.43,34.5,34.43,34.45,655000.0,24.541,24.5909,24.541,24.5553,655000.0
2007-04-26 15:30:00,34.47,34.47,34.38,34.38,232000.0,24.5695,24.5695,24.5054,24.5054,232000.0
2007-04-26 15:40:00,34.39,34.39,34.25,34.28,409200.0,24.5125,24.5125,24.4127,24.4341,409200.0
2007-04-26 15:50:00,34.28,34.33,34.21,34.26,559000.0,24.4341,24.4697,24.3842,24.4199,559000.0
2007-04-27 09:30:00,33.95,34.1,33.9,33.96,1140000.0,24.1989,24.3058,24.1633,24.206,1140000.0
2007-04-27 09:40:00,33.95,34.05,33.76,33.77,983400.0,24.1989,24.2702,24.0635,24.0706,983400.0
2007-04-27 09:50:00,33.77,34.02,33.77,33.94,609000.0,24.0706,24.2488,24.0706,24.1918,609000.0
2007-04-27 10:00:00,33.95,34.07,33.93,33.96,724200.0,24.1989,24.2844,24.1846,24.206,724200.0
2007-04-27 10:10:00,33.96,33.96,33.83,33.88,516800.0,24.206,24.206,24.1134,24.149,516800.0
2007-04-27 10:20:00,33.88,34.09,33.88,33.99,600800.0,24.149,24.2987,24.149,24.2274,600800.0
2007-04-27 10:30:00,33.99,34.02,33.92,33.98,357800.0,24.2274,24.2488,24.1775,24.2203,357800.0
2007-04-27 10:40:00,33.98,33.99,33.8,33.88,350600.0,24.2203,24.2274,24.092,24.149,350600.0
2007-04-27 10:50:00,33.89,33.98,33.86,33.92,294800.0,24.1561,24.2203,24.1347,24.1775,294800.0
2007-04-27 11:00:00,33.91,34.01,33.91,33.98,272800.0,24.1704,24.2417,24.1704,24.2203,272800.0
2007-04-27 11:10:00,33.98,33.99,33.9,33.93,194800.0,24.2203,24.2274,24.1633,24.1846,194800.0
2007-04-27 11:20:00,33.93,33.95,33.88,33.89,209400.0,24.1846,24.1989,24.149,24.1561,209400.0
2007-04-27 11:30:00,33.88,33.88,33.8,33.84,274600.0,24.149,24.149,24.092,24.1205,274600.0
2007-04-27 11:40:00,33.84,33.93,33.84,33.92,218200.0,24.1205,24.1846,24.1205,24.1775,218200.0
2007-04-27 11:50:00,33.92,33.96,33.85,33.92,340800.0,24.1775,24.206,24.1276,24.1775,340800.0
2007-04-27 12:00:00,33.92,33.93,33.81,33.84,502200.0,24.1775,24.1846,24.0991,24.1205,502200.0
2007-04-27 12:10:00,33.83,33.89,33.83,33.86,123800.0,24.1134,24.1561,24.1134,24.1347,123800.0
2007-04-27 12:20:00,33.86,33.92,33.85,33.92,147200.0,24.1347,24.1775,24.1276,24.1775,147200.0
2007-04-27 12:30:00,33.92,33.94,33.89,33.9,257800.0,24.1775,24.1918,24.1561,24.1633,257800.0
2007-04-27 12:40:00,33.9,33.96,33.89,33.94,235000.0,24.1633,24.206,24.1561,24.1918,235000.0
2007-04-27 12:50:00,33.94,33.97,33.92,33.94,291200.0,24.1918,24.2131,24.1775,24.1918,291200.0
2007-04-27 13:00:00,33.93,33.98,33.93,33.95,247400.0,24.1846,24.2203,24.1846,24.1989,247400.0
2007-04-27 13:10:00,33.95,33.97,33.93,33.97,162200.0,24.1989,24.2131,24.1846,24.2131,162200.0
2007-04-27 13:20:00,33.97,34.05,33.97,34.04,242000.0,24.2131,24.2702,24.2131,24.263,242000.0
2007-04-27 13:30:00,34.04,34.1,34.01,34.09,503400.0,24.263,24.3058,24.2417,24.2987,503400.0
2007-04-27 13:40:00,34.08,34.15,34.02,34.04,302000.0,24.2916,24.3414,24.2488,24.263,302000.0
2007-04-27 13:50:00,34.03,34.09,34.0,34.06,235800.0,24.2559,24.2987,24.2345,24.2773,235800.0
2007-04-27 14:00:00,34.06,34.07,34.02,34.04,183400.0,24.2773,24.2844,24.2488,24.263,183400.0
2007-04-27 14:10:00,34.04,34.1,34.01,34.08,176800.0,24.263,24.3058,24.2417,24.2916,176800.0
2007-04-27 14:20:00,34.08,34.13,34.08,34.1,215600.0,24.2916,24.3272,24.2916,24.3058,215600.0
2007-04-27 14:30:00,34.1,34.13,34.08,34.12,182600.0,24.3058,24.3272,24.2916,24.3201,182600.0
2007-04-27 14:40:00,34.12,34.15,34.11,34.15,205400.0,24.3201,24.3414,24.3129,24.3414,205400.0
2007-04-27 14:50:00,34.15,34.2,34.12,34.13,257200.0,24.3414,24.3771,24.3201,24.3272,257200.0
2007-04-27 15:00:00,34.13,34.14,34.06,34.09,189000.0,24.3272,24.3343,24.2773,24.2987,189000.0
2007-04-27 15:10:00,34.08,34.16,34.05,34.1,201000.0,24.2916,24.3486,24.2702,24.3058,201000.0
2007-04-27 15:20:00,34.1,34.15,34.04,34.09,227600.0,24.3058,24.3414,24.263,24.2987,227600.0
2007-04-27 15:30:00,34.08,34.13,34.08,34.12,208200.0,24.2916,24.3272,24.2916,24.3201,208200.0
2007-04-27 15:40:00,34.11,34.11,34.01,34.09,1034200.0,24.3129,24.3129,24.2417,24.2987,1034200.0
2007-04-27 15:50:00,34.09,34.13,34.01,34.01,485600.0,24.2987,24.3272,24.2417,24.2417,485600.0
2007-04-30 09:30:00,34.01,34.35,33.8,33.8,1232200.0,24.2417,24.484,24.092,24.092,1232200.0
2007-04-30 09:40:00,33.8,33.89,33.57,33.76,638600.0,24.092,24.1561,23.928,24.0635,638600.0
2007-04-30 09:50:00,33.77,33.86,33.74,33.83,311600.0,24.0706,24.1347,24.0492,24.1134,311600.0
2007-04-30 10:00:00,33.84,33.92,33.73,33.82,432000.0,24.1205,24.1775,24.0421,24.1062,432000.0
2007-04-30 10:10:00,33.82,33.89,33.77,33.88,331000.0,24.1062,24.1561,24.0706,24.149,331000.0
2007-04-30 10:20:00,33.88,33.88,33.8,33.83,205000.0,24.149,24.149,24.092,24.1134,205000.0
2007-04-30 10:30:00,33.84,33.9,33.82,33.87,182000.0,24.1205,24.1633,24.1062,24.1419,182000.0
2007-04-30 10:40:00,33.87,33.97,33.85,33.88,203200.0,24.1419,24.2131,24.1276,24.149,203200.0
2007-04-30 10:50:00,33.88,33.98,33.86,33.96,245600.0,24.149,24.2203,24.1347,24.206,245600.0
2007-04-30 11:00:00,33.96,34.13,33.93,34.1,373800.0,24.206,24.3272,24.1846,24.3058,373800.0
2007-04-30 11:10:00,34.1,34.22,34.1,34.13,438000.0,24.3058,24.3913,24.3058,24.3272,438000.0
2007-04-30 11:20:00,34.14,34.19,34.09,34.19,391600.0,24.3343,24.37,24.2987,24.37,391600.0
2007-04-30 11:30:00,34.18,34.2,34.14,34.17,184800.0,24.3628,24.3771,24.3343,24.3557,184800.0
2007-04-30 11:40:00,34.17,34.18,34.08,34.08,226400.0,24.3557,24.3628,24.2916,24.2916,226400.0
2007-04-30 11:50:00,34.08,34.1,34.02,34.05,247600.0,24.2916,24.3058,24.2488,24.2702,247600.0
2007-04-30 12:00:00,34.05,34.13,34.02,34.13,288200.0,24.2702,24.3272,24.2488,24.3272,288200.0
2007-04-30 12:10:00,34.13,34.22,34.1,34.15,263200.0,24.3272,24.3913,24.3058,24.3414,263200.0
2007-04-30 12:20:00,34.15,34.16,34.09,34.11,151200.0,24.3414,24.3486,24.2987,24.3129,151200.0
2007-04-30 12:30:00,34.12,34.17,34.1,34.13,145400.0,24.3201,24.3557,24.3058,24.3272,145400.0
2007-04-30 12:40:00,34.13,34.13,34.08,34.1,166200.0,24.3272,24.3272,24.2916,24.3058,166200.0
2007-04-30 12:50:00,34.11,34.14,34.1,34.1,165600.0,24.3129,24.3343,24.3058,24.3058,165600.0
2007-04-30 13:00:00,34.1,34.19,34.08,34.18,211800.0,24.3058,24.37,24.2916,24.3628,211800.0
2007-04-30 13:10:00,34.19,34.19,34.13,34.15,128000.0,24.37,24.37,24.3272,24.3414,128000.0
2007-04-30 13:20:00,34.16,34.2,34.13,34.15,152200.0,24.3486,24.3771,24.3272,24.3414,152200.0
2007-04-30 13:30:00,34.13,34.17,34.12,34.17,121600.0,24.3272,24.3557,24.3201,24.3557,121600.0
2007-04-30 13:40:00,34.17,34.18,34.11,34.16,133400.0,24.3557,24.3628,24.3129,24.3486,133400.0
2007-04-30 13:50:00,34.16,34.22,34.12,34.14,372200.0,24.3486,24.3913,24.3201,24.3343,372200.0
2007-04-30 14:00:00,34.15,34.17,34.07,34.1,215400.0,24.3414,24.3557,24.2844,24.3058,215400.0
2007-04-30 14:10:00,34.11,34.13,34.06,34.07,176000.0,24.3129,24.3272,24.2773,24.2844,176000.0
2007-04-30 14:20:00,34.07,34.07,33.92,33.93,359800.0,24.2844,24.2844,24.1775,24.1846,359800.0
2007-04-30 14:30:00,33.94,33.95,33.84,33.85,416400.0,24.1918,24.1989,24.1205,24.1276,416400.0
2007-04-30 14:40:00,33.86,33.86,33.71,33.73,410600.0,24.1347,24.1347,24.0278,24.0421,410600.0
2007-04-30 14:50:00,33.73,33.8,33.71,33.76,643200.0,24.0421,24.092,24.0278,24.0635,643200.0
2007-04-30 15:00:00,33.77,33.83,33.72,33.75,399600.0,24.0706,24.1134,24.035,24.0563,399600.0
2007-04-30 15:10:00,33.76,33.76,33.62,33.63,541200.0,24.0635,24.0635,23.9637,23.9708,541200.0
2007-04-30 15:20:00,33.63,33.67,33.6,33.65,500800.0,23.9708,23.9993,23.9494,23.9851,500800.0
2007-04-30 15:30:00,33.65,33.7,33.63,33.63,572600.0,23.9851,24.0207,23.9708,23.9708,572600.0
2007-04-30 15:40:00,33.64,33.64,33.56,33.58,821600.0,23.9779,23.9779,23.9209,23.9352,821600.0
2007-04-30 15:50:00,33.58,33.6,33.48,33.54,1237200.0,23.9352,23.9494,23.8639,23.9067,1237200.0
2007-05-01 09:30:00,33.51,33.75,33.51,33.7,679600.0,23.8853,24.0563,23.8853,24.0207,679600.0
2007-05-01 09:40:00,33.7,33.8,33.66,33.72,593400.0,24.0207,24.092,23.9922,24.035,593400.0
2007-05-01 09:50:00,33.73,33.73,33.52,33.56,538600.0,24.0421,24.0421,23.8924,23.9209,538600.0
2007-05-01 10:00:00,33.56,33.63,33.21,33.25,969200.0,23.9209,23.9708,23.6714,23.6999,969200.0
2007-05-01 10:10:00,33.24,33.35,33.2,33.27,887000.0,23.6928,23.7712,23.6643,23.7142,887000.0
2007-05-01 10:20:00,33.27,33.41,33.2,33.32,762000.0,23.7142,23.814,23.6643,23.7498,762000.0
2007-05-01 10:30:00,33.31,33.52,33.3,33.52,669800.0,23.7427,23.8924,23.7356,23.8924,669800.0
2007-05-01 10:40:00,33.52,33.54,33.38,33.46,463600.0,23.8924,23.9067,23.7926,23.8496,463600.0
2007-05-01 10:50:00,33.47,33.52,33.4,33.51,469200.0,23.8568,23.8924,23.8069,23.8853,469200.0
2007-05-01 11:00:00,33.5,33.52,33.43,33.52,409800.0,23.8781,23.8924,23.8282,23.8924,409800.0
2007-05-01 11:10:00,33.52,33.62,33.52,33.59,341200.0,23.8924,23.9637,23.8924,23.9423,341200.0
2007-05-01 11:20:00,33.59,33.74,33.59,33.64,502000.0,23.9423,24.0492,23.9423,23.9779,502000.0
2007-05-01 11:30:00,33.63,33.65,33.57,33.58,359600.0,23.9708,23.9851,23.928,23.9352,359600.0
2007-05-01 11:40:00,33.59,33.73,33.57,33.69,301200.0,23.9423,24.0421,23.928,24.0136,301200.0
2007-05-01 11:50:00,33.69,33.72,33.65,33.69,164600.0,24.0136,24.035,23.9851,24.0136,164600.0
2007-05-01 12:00:00,33.69,33.8,33.68,33.72,335000.0,24.0136,24.092,24.0064,24.035,335000.0
2007-05-01 12:10:00,33.72,33.75,33.69,33.74,280200.0,24.035,24.0563,24.0136,24.0492,280200.0
2007-05-01 12:20:00,33.74,33.77,33.7,33.7,268400.0,24.0492,24.0706,24.0207,24.0207,268400.0
2007-05-01 12:30:00,33.7,33.71,33.66,33.66,229600.0,24.0207,24.0278,23.9922,23.9922,229600.0
2007-05-01 12:40:00,33.66,33.68,33.58,33.58,185400.0,23.9922,24.0064,23.9352,23.9352,185400.0
2007-05-01 12:50:00,33.58,33.58,33.47,33.47,239600.0,23.9352,23.9352,23.8568,23.8568,239600.0
2007-05-01 13:00:00,33.47,33.5,33.42,33.46,189800.0,23.8568,23.8781,23.8211,23.8496,189800.0
2007-05-01 13:10:00,33.46,33.46,33.31,33.38,346600.0,23.8496,23.8496,23.7427,23.7926,346600.0
2007-05-01 13:20:00,33.38,33.47,33.32,33.46,325200.0,23.7926,23.8568,23.7498,23.8496,325200.0
2007-05-01 13:30:00,33.46,33.55,33.44,33.52,236400.0,23.8496,23.9138,23.8354,23.8924,236400.0
2007-05-01 13:40:00,33.52,33.57,33.48,33.49,303600.0,23.8924,23.928,23.8639,23.871,303600.0
2007-05-01 13:50:00,33.49,33.59,33.48,33.59,253800.0,23.871,23.9423,23.8639,23.9423,253800.0
2007-05-01 14:00:00,33.59,33.6,33.46,33.51,257400.0,23.9423,23.9494,23.8496,23.8853,257400.0
2007-05-01 14:10:00,33.52,33.62,33.51,33.59,240000.0,23.8924,23.9637,23.8853,23.9423,240000.0
2007-05-01 14:20:00,33.59,33.67,33.58,33.6,226000.0,23.9423,23.9993,23.9352,23.9494,226000.0
2007-05-01 14:30:00,33.6,33.72,33.59,33.69,248400.0,23.9494,24.035,23.9423,24.0136,248400.0
2007-05-01 14:40:00,33.69,33.75,33.65,33.74,416200.0,24.0136,24.0563,23.9851,24.0492,416200.0
2007-05-01 14:50:00,33.74,33.75,33.68,33.74,238000.0,24.0492,24.0563,24.0064,24.0492,238000.0
2007-05-01 15:00:00,33.75,33.76,33.68,33.72,357200.0,24.0563,24.0635,24.0064,24.035,357200.0
2007-05-01 15:10:00,33.72,33.74,33.71,33.73,573400.0,24.035,24.0492,24.0278,24.0421,573400.0
2007-05-01 15:20:00,33.73,33.75,33.7,33.71,286800.0,24.0421,24.0563,24.0207,24.0278,286800.0
2007-05-01 15:30:00,33.7,33.72,33.66,33.68,314800.0,24.0207,24.035,23.9922,24.0064,314800.0
2007-05-01 15:40:00,33.68,33.73,33.67,33.71,362400.0,24.0064,24.0421,23.9993,24.0278,362400.0
2007-05-01 15:50:00,33.7,33.71,33.59,33.68,436800.0,24.0207,24.0278,23.9423,24.0064,436800.0
2007-05-02 09:30:00,33.52,33.85,33.51,33.77,537200.0,23.8924,24.1276,23.8853,24.0706,537200.0
2007-05-02 09:40:00,33.75,33.85,33.72,33.84,498400.0,24.0563,24.1276,24.035,24.1205,498400.0
2007-05-02 09:50:00,33.85,34.1,33.83,33.97,625200.0,24.1276,24.3058,24.1134,24.2131,625200.0
2007-05-02 10:00:00,33.97,34.2,33.96,34.11,750200.0,24.2131,24.3771,24.206,24.3129,750200.0
2007-05-02 10:10:00,34.12,34.2,34.07,34.13,399600.0,24.3201,24.3771,24.2844,24.3272,399600.0
2007-05-02 10:20:00,34.14,34.22,34.13,34.18,271600.0,24.3343,24.3913,24.3272,24.3628,271600.0
2007-05-02 10:30:00,34.18,34.33,34.18,34.26,733400.0,24.3628,24.4697,24.3628,24.4199,733400.0
2007-05-02 10:40:00,34.26,34.37,34.25,34.26,496000.0,24.4199,24.4983,24.4127,24.4199,496000.0
2007-05-02 10:50:00,34.27,34.28,34.19,34.19,313800.0,24.427,24.4341,24.37,24.37,313800.0
2007-05-02 11:00:00,34.2,34.22,34.19,34.19,228600.0,24.3771,24.3913,24.37,24.37,228600.0
2007-05-02 11:10:00,34.2,34.22,34.19,34.2,178000.0,24.3771,24.3913,24.37,24.3771,178000.0
2007-05-02 11:20:00,34.2,34.21,34.17,34.19,233600.0,24.3771,24.3842,24.3557,24.37,233600.0
2007-05-02 11:30:00,34.19,34.22,34.07,34.09,364800.0,24.37,24.3913,24.2844,24.2987,364800.0
2007-05-02 11:40:00,34.08,34.1,34.04,34.06,241800.0,24.2916,24.3058,24.263,24.2773,241800.0
2007-05-02 11:50:00,34.05,34.07,34.02,34.03,275200.0,24.2702,24.2844,24.2488,24.2559,275200.0
2007-05-02 12:00:00,34.04,34.2,34.02,34.15,261000.0,24.263,24.3771,24.2488,24.3414,261000.0
2007-05-02 12:10:00,34.16,34.23,34.15,34.21,171800.0,24.3486,24.3985,24.3414,24.3842,171800.0
2007-05-02 12:20:00,34.21,34.24,34.2,34.21,162200.0,24.3842,24.4056,24.3771,24.3842,162200.0
2007-05-02 12:30:00,34.21,34.25,34.2,34.21,139600.0,24.3842,24.4127,24.3771,24.3842,139600.0
2007-05-02 12:40:00,34.2,34.24,34.2,34.24,104600.0,24.3771,24.4056,24.3771,24.4056,104600.0
2007-05-02 12:50:00,34.24,34.29,34.24,34.27,221800.0,24.4056,24.4412,24.4056,24.427,221800.0
2007-05-02 13:00:00,34.27,34.38,34.27,34.38,246000.0,24.427,24.5054,24.427,24.5054,246000.0
2007-05-02 13:10:00,34.38,34.38,34.28,34.28,121400.0,24.5054,24.5054,24.4341,24.4341,121400.0
2007-05-02 13:20:00,34.28,34.34,34.28,34.31,141400.0,24.4341,24.4769,24.4341,24.4555,141400.0
2007-05-02 13:30:00,34.31,34.38,34.28,34.36,220600.0,24.4555,24.5054,24.4341,24.4911,220600.0
2007-05-02 13:40:00,34.37,34.38,34.32,34.33,1553800.0,24.4983,24.5054,24.4626,24.4697,1553800.0
2007-05-02 13:50:00,34.33,34.46,34.33,34.42,1785200.0,24.4697,24.5624,24.4697,24.5339,1785200.0
2007-05-02 14:00:00,34.42,34.48,34.38,34.48,382600.0,24.5339,24.5767,24.5054,24.5767,382600.0
2007-05-02 14:10:00,34.46,34.5,34.46,34.49,326800.0,24.5624,24.5909,24.5624,24.5838,326800.0
2007-05-02 14:20:00,34.49,34.5,34.47,34.49,269800.0,24.5838,24.5909,24.5695,24.5838,269800.0
2007-05-02 14:30:00,34.49,34.55,34.46,34.52,401600.0,24.5838,24.6266,24.5624,24.6052,401600.0
2007-05-02 14:40:00,34.52,34.6,34.49,34.49,463000.0,24.6052,24.6622,24.5838,24.5838,463000.0
2007-05-02 14:50:00,34.49,34.55,34.46,34.47,212400.0,24.5838,24.6266,24.5624,24.5695,212400.0
2007-05-02 15:00:00,34.47,34.51,34.41,34.42,318400.0,24.5695,24.598,24.5268,24.5339,318400.0
2007-05-02 15:10:00,34.42,34.46,34.4,34.42,294600.0,24.5339,24.5624,24.5196,24.5339,294600.0
2007-05-02 15:20:00,34.42,34.43,34.36,34.42,346000.0,24.5339,24.541,24.4911,24.5339,346000.0
2007-05-02 15:30:00,34.43,34.43,34.35,34.35,192200.0,24.541,24.541,24.484,24.484,192200.0
2007-05-02 15:40:00,34.35,34.41,34.31,34.35,461600.0,24.484,24.5268,24.4555,24.484,461600.0
2007-05-02 15:50:00,34.35,34.39,34.31,34.33,520400.0,24.484,24.5125,24.4555,24.4697,520400.0
2007-05-03 09:30:00,34.59,34.59,34.4,34.47,579200.0,24.6551,24.6551,24.5196,24.5695,579200.0
2007-05-03 09:40:00,34.47,34.5,34.39,34.44,462600.0,24.5695,24.5909,24.5125,24.5482,462600.0
2007-05-03 09:50:00,34.45,34.47,34.34,34.46,397400.0,24.5553,24.5695,24.4769,24.5624,397400.0
2007-05-03 10:00:00,34.46,34.5,34.39,34.41,364800.0,24.5624,24.5909,24.5125,24.5268,364800.0
2007-05-03 10:10:00,34.41,34.42,34.13,34.17,661800.0,24.5268,24.5339,24.3272,24.3557,661800.0
2007-05-03 10:20:00,34.17,34.21,34.1,34.16,291200.0,24.3557,24.3842,24.3058,24.3486,291200.0
2007-05-03 10:30:00,34.16,34.36,34.16,34.35,286000.0,24.3486,24.4911,24.3486,24.484,286000.0
2007-05-03 10:40:00,34.35,34.49,34.35,34.48,313800.0,24.484,24.5838,24.484,24.5767,313800.0
2007-05-03 10:50:00,34.47,34.5,34.42,34.47,460200.0,24.5695,24.5909,24.5339,24.5695,460200.0
2007-05-03 11:00:00,34.47,34.47,34.38,34.4,285400.0,24.5695,24.5695,24.5054,24.5196,285400.0
2007-05-03 11:10:00,34.4,34.49,34.37,34.48,304600.0,24.5196,24.5838,24.4983,24.5767,304600.0
2007-05-03 11:20:00,34.49,34.72,34.48,34.65,957200.0,24.5838,24.7477,24.5767,24.6978,957200.0
2007-05-03 11:30:00,34.63,34.79,34.63,34.76,306800.0,24.6836,24.7976,24.6836,24.7762,306800.0
2007-05-03 11:40:00,34.79,34.89,34.76,34.88,647200.0,24.7976,24.8689,24.7762,24.8618,647200.0
2007-05-03 11:50:00,34.88,34.97,34.85,34.95,289000.0,24.8618,24.9259,24.8404,24.9117,289000.0
2007-05-03 12:00:00,34.96,35.0,34.93,34.98,576400.0,24.9188,24.9473,24.8974,24.9331,576400.0
2007-05-03 12:10:00,34.99,34.99,34.95,34.98,308200.0,24.9402,24.9402,24.9117,24.9331,308200.0
2007-05-03 12:20:00,34.98,35.08,34.96,34.98,554800.0,24.9331,25.0043,24.9188,24.9331,554800.0
2007-05-03 12:30:00,34.97,35.01,34.94,35.01,444800.0,24.9259,24.9544,24.9045,24.9544,444800.0
2007-05-03 12:40:00,35.01,35.15,35.0,35.14,486400.0,24.9544,25.0542,24.9473,25.0471,486400.0
2007-05-03 12:50:00,35.14,35.14,35.07,35.08,365600.0,25.0471,25.0471,24.9972,25.0043,365600.0
2007-05-03 13:00:00,35.09,35.1,35.07,35.09,192200.0,25.0115,25.0186,24.9972,25.0115,192200.0
2007-05-03 13:10:00,35.09,35.15,35.07,35.15,234800.0,25.0115,25.0542,24.9972,25.0542,234800.0
2007-05-03 13:20:00,35.15,35.19,35.13,35.17,410400.0,25.0542,25.0827,25.04,25.0685,410400.0
2007-05-03 13:30:00,35.17,35.21,35.13,35.21,239600.0,25.0685,25.097,25.04,25.097,239600.0
2007-05-03 13:40:00,35.22,35.38,35.22,35.35,705600.0,25.1041,25.2182,25.1041,25.1968,705600.0
2007-05-03 13:50:00,35.35,35.37,35.27,35.35,419800.0,25.1968,25.211,25.1398,25.1968,419800.0
2007-05-03 14:00:00,35.34,35.41,35.28,35.3,251600.0,25.1897,25.2395,25.1469,25.1611,251600.0
2007-05-03 14:10:00,35.3,35.35,35.26,35.28,268200.0,25.1611,25.1968,25.1326,25.1469,268200.0
2007-05-03 14:20:00,35.28,35.34,35.23,35.34,214200.0,25.1469,25.1897,25.1112,25.1897,214200.0
2007-05-03 14:30:00,35.34,35.37,35.33,35.34,274200.0,25.1897,25.211,25.1825,25.1897,274200.0
2007-05-03 14:40:00,35.34,35.47,35.33,35.45,316600.0,25.1897,25.2823,25.1825,25.2681,316600.0
2007-05-03 14:50:00,35.45,35.48,35.38,35.43,385600.0,25.2681,25.2894,25.2182,25.2538,385600.0
2007-05-03 15:00:00,35.44,35.46,35.38,35.44,383200.0,25.2609,25.2752,25.2182,25.2609,383200.0
2007-05-03 15:10:00,35.44,35.44,35.38,35.4,340400.0,25.2609,25.2609,25.2182,25.2324,340400.0
2007-05-03 15:20:00,35.4,35.45,35.4,35.42,311000.0,25.2324,25.2681,25.2324,25.2467,311000.0
2007-05-03 15:30:00,35.42,35.44,35.26,35.29,471400.0,25.2467,25.2609,25.1326,25.154,471400.0
2007-05-03 15:40:00,35.3,35.37,35.27,35.32,473800.0,25.1611,25.211,25.1398,25.1754,473800.0
2007-05-03 15:50:00,35.31,35.37,35.23,35.3,759400.0,25.1683,25.211,25.1112,25.1611,759400.0
2007-05-04 09:30:00,35.8,35.8,35.52,35.56,1094400.0,25.5175,25.5175,25.318,25.3465,1094400.0
2007-05-04 09:40:00,35.56,35.83,35.55,35.63,854600.0,25.3465,25.5389,25.3393,25.3964,854600.0
2007-05-04 09:50:00,35.63,35.77,35.56,35.72,1442800.0,25.3964,25.4962,25.3465,25.4605,1442800.0
2007-05-04 10:00:00,35.71,35.74,35.65,35.69,706400.0,25.4534,25.4748,25.4106,25.4391,706400.0
2007-05-04 10:10:00,35.68,35.73,35.65,35.69,301200.0,25.432,25.4676,25.4106,25.4391,301200.0
2007-05-04 10:20:00,35.69,35.77,35.67,35.74,401000.0,25.4391,25.4962,25.4249,25.4748,401000.0
2007-05-04 10:30:00,35.74,35.81,35.7,35.77,346800.0,25.4748,25.5247,25.4463,25.4962,346800.0
2007-05-04 10:40:00,35.76,35.77,35.68,35.74,514200.0,25.489,25.4962,25.432,25.4748,514200.0
2007-05-04 10:50:00,35.74,35.93,35.69,35.85,538800.0,25.4748,25.6102,25.4391,25.5532,538800.0
2007-05-04 11:00:00,35.85,35.9,35.76,35.82,857000.0,25.5532,25.5888,25.489,25.5318,857000.0
2007-05-04 11:10:00,35.82,35.88,35.8,35.84,357200.0,25.5318,25.5746,25.5175,25.546,357200.0
2007-05-04 11:20:00,35.84,35.98,35.84,35.94,744600.0,25.546,25.6458,25.546,25.6173,744600.0
2007-05-04 11:30:00,35.94,35.97,35.87,35.95,412000.0,25.6173,25.6387,25.5674,25.6245,412000.0
2007-05-04 11:40:00,35.95,35.98,35.88,35.88,550600.0,25.6245,25.6458,25.5746,25.5746,550600.0
2007-05-04 11:50:00,35.88,35.93,35.87,35.88,425200.0,25.5746,25.6102,25.5674,25.5746,425200.0
2007-05-04 12:00:00,35.88,35.89,35.77,35.82,525400.0,25.5746,25.5817,25.4962,25.5318,525400.0
2007-05-04 12:10:00,35.82,35.85,35.8,35.82,236000.0,25.5318,25.5532,25.5175,25.5318,236000.0
2007-05-04 12:20:00,35.82,35.85,35.77,35.78,514600.0,25.5318,25.5532,25.4962,25.5033,514600.0
2007-05-04 12:30:00,35.78,35.79,35.65,35.7,709400.0,25.5033,25.5104,25.4106,25.4463,709400.0
2007-05-04 12:40:00,35.71,35.85,35.68,35.73,356800.0,25.4534,25.5532,25.432,25.4676,356800.0
2007-05-04 12:50:00,35.73,35.84,35.73,35.82,216600.0,25.4676,25.546,25.4676,25.5318,216600.0
2007-05-04 13:00:00,35.82,35.82,35.71,35.73,301200.0,25.5318,25.5318,25.4534,25.4676,301200.0
2007-05-04 13:10:00,35.74,35.77,35.72,35.76,180000.0,25.4748,25.4962,25.4605,25.489,180000.0
2007-05-04 13:20:00,35.76,35.86,35.75,35.82,253400.0,25.489,25.5603,25.4819,25.5318,253400.0
2007-05-04 13:30:00,35.82,35.9,35.8,35.85,277600.0,25.5318,25.5888,25.5175,25.5532,277600.0
2007-05-04 13:40:00,35.85,35.85,35.75,35.76,297600.0,25.5532,25.5532,25.4819,25.489,297600.0
2007-05-04 13:50:00,35.76,35.8,35.63,35.68,514600.0,25.489,25.5175,25.3964,25.432,514600.0
2007-05-04 14:00:00,35.68,35.73,35.64,35.73,255600.0,25.432,25.4676,25.4035,25.4676,255600.0
2007-05-04 14:10:00,35.72,35.77,35.72,35.77,154800.0,25.4605,25.4962,25.4605,25.4962,154800.0
2007-05-04 14:20:00,35.76,35.81,35.73,35.76,401800.0,25.489,25.5247,25.4676,25.489,401800.0
2007-05-04 14:30:00,35.76,35.81,35.74,35.8,381800.0,25.489,25.5247,25.4748,25.5175,381800.0
2007-05-04 14:40:00,35.81,35.85,35.78,35.8,240000.0,25.5247,25.5532,25.5033,25.5175,240000.0
2007-05-04 14:50:00,35.8,35.84,35.78,35.8,236400.0,25.5175,25.546,25.5033,25.5175,236400.0
2007-05-04 15:00:00,35.8,35.9,35.8,35.86,268800.0,25.5175,25.5888,25.5175,25.5603,268800.0
2007-05-04 15:10:00,35.86,35.94,35.86,35.93,256000.0,25.5603,25.6173,25.5603,25.6102,256000.0
2007-05-04 15:20:00,35.93,35.97,35.92,35.92,337200.0,25.6102,25.6387,25.6031,25.6031,337200.0
2007-05-04 15:30:00,35.92,35.96,35.82,35.83,332400.0,25.6031,25.6316,25.5318,25.5389,332400.0
2007-05-04 15:40:00,35.84,35.86,35.75,35.81,506800.0,25.546,25.5603,25.4819,25.5247,506800.0
2007-05-04 15:50:00,35.8,35.88,35.75,35.87,630400.0,25.5175,25.5746,25.4819,25.5674,630400.0
2007-05-07 09:30:00,36.05,36.33,36.05,36.19,1288800.0,25.6957,25.8953,25.6957,25.7955,1288800.0
2007-05-07 09:40:00,36.19,36.52,36.08,36.31,1111000.0,25.7955,26.0307,25.7171,25.8811,1111000.0
2007-05-07 09:50:00,36.31,36.73,36.31,36.69,752400.0,25.8811,26.1804,25.8811,26.1519,752400.0
2007-05-07 10:00:00,36.69,36.69,36.3,36.35,1042400.0,26.1519,26.1519,25.8739,25.9096,1042400.0
2007-05-07 10:10:00,36.34,36.4,36.26,36.35,714200.0,25.9024,25.9452,25.8454,25.9096,714200.0
2007-05-07 10:20:00,36.34,36.49,36.34,36.46,463800.0,25.9024,26.0094,25.9024,25.988,463800.0
2007-05-07 10:30:00,36.46,36.5,36.32,36.32,292800.0,25.988,26.0165,25.8882,25.8882,292800.0
2007-05-07 10:40:00,36.32,36.38,36.25,36.3,419000.0,25.8882,25.9309,25.8383,25.8739,419000.0
2007-05-07 10:50:00,36.3,36.35,36.16,36.34,594200.0,25.8739,25.9096,25.7741,25.9024,594200.0
2007-05-07 11:00:00,36.34,36.4,36.31,36.32,290800.0,25.9024,25.9452,25.8811,25.8882,290800.0
2007-05-07 11:10:00,36.32,36.39,36.32,36.39,213800.0,25.8882,25.9381,25.8882,25.9381,213800.0
2007-05-07 11:20:00,36.39,36.43,36.33,36.34,382000.0,25.9381,25.9666,25.8953,25.9024,382000.0
2007-05-07 11:30:00,36.34,36.4,36.33,36.38,273400.0,25.9024,25.9452,25.8953,25.9309,273400.0
2007-05-07 11:40:00,36.38,36.42,36.35,36.38,238200.0,25.9309,25.9595,25.9096,25.9309,238200.0
2007-05-07 11:50:00,36.38,36.39,36.31,36.34,154000.0,25.9309,25.9381,25.8811,25.9024,154000.0
2007-05-07 12:00:00,36.34,36.46,36.34,36.42,211400.0,25.9024,25.988,25.9024,25.9595,211400.0
2007-05-07 12:10:00,36.42,36.45,36.41,36.41,194600.0,25.9595,25.9808,25.9523,25.9523,194600.0
2007-05-07 12:20:00,36.41,36.43,36.39,36.41,146000.0,25.9523,25.9666,25.9381,25.9523,146000.0
2007-05-07 12:30:00,36.4,36.41,36.37,36.38,150200.0,25.9452,25.9523,25.9238,25.9309,150200.0
2007-05-07 12:40:00,36.38,36.38,36.33,36.35,158200.0,25.9309,25.9309,25.8953,25.9096,158200.0
2007-05-07 12:50:00,36.35,36.36,36.32,36.34,191800.0,25.9096,25.9167,25.8882,25.9024,191800.0
2007-05-07 13:00:00,36.35,36.36,36.32,36.35,305200.0,25.9096,25.9167,25.8882,25.9096,305200.0
2007-05-07 13:10:00,36.35,36.36,36.33,36.35,150800.0,25.9096,25.9167,25.8953,25.9096,150800.0
2007-05-07 13:20:00,36.35,36.36,36.33,36.36,215200.0,25.9096,25.9167,25.8953,25.9167,215200.0
2007-05-07 13:30:00,36.35,36.35,36.3,36.32,242600.0,25.9096,25.9096,25.8739,25.8882,242600.0
2007-05-07 13:40:00,36.32,36.43,36.32,36.42,243400.0,25.8882,25.9666,25.8882,25.9595,243400.0
2007-05-07 13:50:00,36.42,36.45,36.35,36.35,274600.0,25.9595,25.9808,25.9096,25.9096,274600.0
2007-05-07 14:00:00,36.34,36.37,36.31,36.34,317800.0,25.9024,25.9238,25.8811,25.9024,317800.0
2007-05-07 14:10:00,36.34,36.43,36.32,36.38,216400.0,25.9024,25.9666,25.8882,25.9309,216400.0
2007-05-07 14:20:00,36.38,36.38,36.33,36.35,218200.0,25.9309,25.9309,25.8953,25.9096,218200.0
2007-05-07 14:30:00,36.35,36.37,36.25,36.28,448600.0,25.9096,25.9238,25.8383,25.8597,448600.0
2007-05-07 14:40:00,36.28,36.31,36.25,36.29,308600.0,25.8597,25.8811,25.8383,25.8668,308600.0
2007-05-07 14:50:00,36.3,36.3,36.18,36.21,217000.0,25.8739,25.8739,25.7884,25.8098,217000.0
2007-05-07 15:00:00,36.21,36.21,36.1,36.13,525800.0,25.8098,25.8098,25.7314,25.7528,525800.0
2007-05-07 15:10:00,36.14,36.18,36.1,36.15,361600.0,25.7599,25.7884,25.7314,25.767,361600.0
2007-05-07 15:20:00,36.13,36.22,36.1,36.18,300400.0,25.7528,25.8169,25.7314,25.7884,300400.0
2007-05-07 15:30:00,36.19,36.21,36.11,36.19,256200.0,25.7955,25.8098,25.7385,25.7955,256200.0
2007-05-07 15:40:00,36.19,36.22,36.1,36.17,474000.0,25.7955,25.8169,25.7314,25.7813,474000.0
2007-05-07 15:50:00,36.16,36.16,36.05,36.08,559800.0,25.7741,25.7741,25.6957,25.7171,559800.0
2007-05-08 09:30:00,35.81,35.88,35.54,35.79,607000.0,25.5247,25.5746,25.3322,25.5104,607000.0
2007-05-08 09:40:00,35.79,35.87,35.55,35.6,470600.0,25.5104,25.5674,25.3393,25.375,470600.0
2007-05-08 09:50:00,35.6,35.68,35.5,35.52,588600.0,25.375,25.432,25.3037,25.318,588600.0
2007-05-08 10:00:00,35.52,35.57,35.31,35.32,869400.0,25.318,25.3536,25.1683,25.1754,869400.0
2007-05-08 10:10:00,35.32,35.37,35.26,35.33,385400.0,25.1754,25.211,25.1326,25.1825,385400.0
2007-05-08 10:20:00,35.33,35.49,35.31,35.49,417200.0,25.1825,25.2966,25.1683,25.2966,417200.0
2007-05-08 10:30:00,35.49,35.62,35.46,35.52,579600.0,25.2966,25.3892,25.2752,25.318,579600.0
2007-05-08 10:40:00,35.53,35.57,35.45,35.56,595600.0,25.3251,25.3536,25.2681,25.3465,595600.0
2007-05-08 10:50:00,35.56,35.63,35.55,35.63,348200.0,25.3465,25.3964,25.3393,25.3964,348200.0
2007-05-08 11:00:00,35.63,35.66,35.56,35.58,206200.0,25.3964,25.4177,25.3465,25.3607,206200.0
2007-05-08 11:10:00,35.59,35.59,35.46,35.47,349600.0,25.3678,25.3678,25.2752,25.2823,349600.0
2007-05-08 11:20:00,35.47,35.49,35.38,35.43,273800.0,25.2823,25.2966,25.2182,25.2538,273800.0
2007-05-08 11:30:00,35.44,35.49,35.38,35.38,234600.0,25.2609,25.2966,25.2182,25.2182,234600.0
2007-05-08 11:40:00,35.39,35.5,35.39,35.47,283000.0,25.2253,25.3037,25.2253,25.2823,283000.0
2007-05-08 11:50:00,35.47,35.57,35.46,35.51,239600.0,25.2823,25.3536,25.2752,25.3108,239600.0
2007-05-08 12:00:00,35.51,35.55,35.46,35.48,134000.0,25.3108,25.3393,25.2752,25.2894,134000.0
2007-05-08 12:10:00,35.48,35.6,35.48,35.6,163200.0,25.2894,25.375,25.2894,25.375,163200.0
2007-05-08 12:20:00,35.59,35.62,35.51,35.61,357000.0,25.3678,25.3892,25.3108,25.3821,357000.0
2007-05-08 12:30:00,35.62,35.67,35.6,35.63,259800.0,25.3892,25.4249,25.375,25.3964,259800.0
2007-05-08 12:40:00,35.63,35.68,35.61,35.67,202800.0,25.3964,25.432,25.3821,25.4249,202800.0
2007-05-08 12:50:00,35.68,35.8,35.67,35.74,201000.0,25.432,25.5175,25.4249,25.4748,201000.0
2007-05-08 13:00:00,35.74,35.74,35.57,35.66,537000.0,25.4748,25.4748,25.3536,25.4177,537000.0
2007-05-08 13:10:00,35.66,35.71,35.58,35.6,652800.0,25.4177,25.4534,25.3607,25.375,652800.0
2007-05-08 13:20:00,35.6,35.63,35.57,35.6,187800.0,25.375,25.3964,25.3536,25.375,187800.0
2007-05-08 13:30:00,35.6,35.62,35.52,35.56,225800.0,25.375,25.3892,25.318,25.3465,225800.0
2007-05-08 13:40:00,35.56,35.68,35.55,35.67,395600.0,25.3465,25.432,25.3393,25.4249,395600.0
2007-05-08 13:50:00,35.68,35.7,35.63,35.64,176600.0,25.432,25.4463,25.3964,25.4035,176600.0
2007-05-08 14:00:00,35.63,35.66,35.55,35.65,272400.0,25.3964,25.4177,25.3393,25.4106,272400.0
2007-05-08 14:10:00,35.65,35.67,35.6,35.63,235600.0,25.4106,25.4249,25.375,25.3964,235600.0
2007-05-08 14:20:00,35.62,35.68,35.6,35.66,396000.0,25.3892,25.432,25.375,25.4177,396000.0
2007-05-08 14:30:00,35.67,35.7,35.63,35.64,265400.0,25.4249,25.4463,25.3964,25.4035,265400.0
2007-05-08 14:40:00,35.63,35.71,35.63,35.68,221200.0,25.3964,25.4534,25.3964,25.432,221200.0
2007-05-08 14:50:00,35.68,35.72,35.63,35.7,183000.0,25.432,25.4605,25.3964,25.4463,183000.0
2007-05-08 15:00:00,35.69,35.75,35.67,35.69,452200.0,25.4391,25.4819,25.4249,25.4391,452200.0
2007-05-08 15:10:00,35.68,35.71,35.65,35.67,231600.0,25.432,25.4534,25.4106,25.4249,231600.0
2007-05-08 15:20:00,35.66,35.7,35.64,35.68,391400.0,25.4177,25.4463,25.4035,25.432,391400.0
2007-05-08 15:30:00,35.68,35.7,35.66,35.67,357800.0,25.432,25.4463,25.4177,25.4249,357800.0
2007-05-08 15:40:00,35.67,35.75,35.67,35.74,626000.0,25.4249,25.4819,25.4249,25.4748,626000.0
2007-05-08 15:50:00,35.74,35.81,35.69,35.74,652000.0,25.4748,25.5247,25.4391,25.4748,652000.0
2007-05-09 09:30:00,35.75,36.06,35.71,36.02,717800.0,25.4819,25.7029,25.4534,25.6743,717800.0
2007-05-09 09:40:00,36.02,36.05,35.87,35.93,460200.0,25.6743,25.6957,25.5674,25.6102,460200.0
2007-05-09 09:50:00,35.95,35.99,35.83,35.88,320200.0,25.6245,25.653,25.5389,25.5746,320200.0
2007-05-09 10:00:00,35.88,36.09,35.85,36.08,558400.0,25.5746,25.7242,25.5532,25.7171,558400.0
2007-05-09 10:10:00,36.08,36.17,36.01,36.07,477400.0,25.7171,25.7813,25.6672,25.71,477400.0
2007-05-09 10:20:00,36.06,36.17,36.05,36.14,437000.0,25.7029,25.7813,25.6957,25.7599,437000.0
2007-05-09 10:30:00,36.14,36.2,36.05,36.13,499400.0,25.7599,25.8026,25.6957,25.7528,499400.0
2007-05-09 10:40:00,36.12,36.28,36.12,36.24,359800.0,25.7456,25.8597,25.7456,25.8312,359800.0
2007-05-09 10:50:00,36.24,36.26,36.17,36.17,314600.0,25.8312,25.8454,25.7813,25.7813,314600.0
2007-05-09 11:00:00,36.17,36.33,36.15,36.3,643600.0,25.7813,25.8953,25.767,25.8739,643600.0
2007-05-09 11:10:00,36.3,36.46,36.3,36.31,628800.0,25.8739,25.988,25.8739,25.8811,628800.0
2007-05-09 11:20:00,36.31,36.48,36.27,36.47,377200.0,25.8811,26.0022,25.8525,25.9951,377200.0
2007-05-09 11:30:00,36.46,36.61,36.4,36.57,860000.0,25.988,26.0949,25.9452,26.0664,860000.0
2007-05-09 11:40:00,36.57,36.57,36.3,36.32,1073400.0,26.0664,26.0664,25.8739,25.8882,1073400.0
2007-05-09 11:50:00,36.32,36.42,36.32,36.4,563400.0,25.8882,25.9595,25.8882,25.9452,563400.0
2007-05-09 12:00:00,36.41,36.52,36.38,36.47,303400.0,25.9523,26.0307,25.9309,25.9951,303400.0
2007-05-09 12:10:00,36.47,36.51,36.44,36.48,294400.0,25.9951,26.0236,25.9737,26.0022,294400.0
2007-05-09 12:20:00,36.48,36.6,36.48,36.6,328800.0,26.0022,26.0878,26.0022,26.0878,328800.0
2007-05-09 12:30:00,36.59,36.63,36.48,36.57,324800.0,26.0806,26.1091,26.0022,26.0664,324800.0
2007-05-09 12:40:00,36.57,36.59,36.43,36.43,313800.0,26.0664,26.0806,25.9666,25.9666,313800.0
2007-05-09 12:50:00,36.44,36.48,36.35,36.47,295800.0,25.9737,26.0022,25.9096,25.9951,295800.0
2007-05-09 13:00:00,36.47,36.48,36.33,36.39,146000.0,25.9951,26.0022,25.8953,25.9381,146000.0
2007-05-09 13:10:00,36.39,36.43,36.33,36.34,138800.0,25.9381,25.9666,25.8953,25.9024,138800.0
2007-05-09 13:20:00,36.35,36.37,36.33,36.34,94200.0,25.9096,25.9238,25.8953,25.9024,94200.0
2007-05-09 13:30:00,36.34,36.38,36.29,36.32,372200.0,25.9024,25.9309,25.8668,25.8882,372200.0
2007-05-09 13:40:00,36.32,36.36,36.27,36.27,210600.0,25.8882,25.9167,25.8525,25.8525,210600.0
2007-05-09 13:50:00,36.27,36.33,36.25,36.31,244600.0,25.8525,25.8953,25.8383,25.8811,244600.0
2007-05-09 14:00:00,36.31,36.39,36.31,36.37,267800.0,25.8811,25.9381,25.8811,25.9238,267800.0
2007-05-09 14:10:00,36.37,36.38,36.25,36.35,525800.0,25.9238,25.9309,25.8383,25.9096,525800.0
2007-05-09 14:20:00,36.35,36.45,36.25,36.32,565000.0,25.9096,25.9808,25.8383,25.8882,565000.0
2007-05-09 14:30:00,36.32,36.42,36.26,36.39,274000.0,25.8882,25.9595,25.8454,25.9381,274000.0
2007-05-09 14:40:00,36.39,36.49,36.38,36.42,394200.0,25.9381,26.0094,25.9309,25.9595,394200.0
2007-05-09 14:50:00,36.42,36.54,36.38,36.41,463200.0,25.9595,26.045,25.9309,25.9523,463200.0
2007-05-09 15:00:00,36.41,36.46,36.33,36.37,612400.0,25.9523,25.988,25.8953,25.9238,612400.0
2007-05-09 15:10:00,36.37,36.46,36.34,36.38,242600.0,25.9238,25.988,25.9024,25.9309,242600.0
2007-05-09 15:20:00,36.37,36.5,36.37,36.5,402000.0,25.9238,26.0165,25.9238,26.0165,402000.0
2007-05-09 15:30:00,36.49,36.5,36.37,36.44,327000.0,26.0094,26.0165,25.9238,25.9737,327000.0
2007-05-09 15:40:00,36.44,36.48,36.41,36.46,313800.0,25.9737,26.0022,25.9523,25.988,313800.0
2007-05-09 15:50:00,36.47,36.51,36.45,36.49,657800.0,25.9951,26.0236,25.9808,26.0094,657800.0
2007-05-10 09:30:00,36.0,36.13,35.91,35.97,716600.0,25.6601,25.7528,25.5959,25.6387,716600.0
2007-05-10 09:40:00,35.96,36.07,35.88,36.01,551000.0,25.6316,25.71,25.5746,25.6672,551000.0
2007-05-10 09:50:00,36.0,36.13,35.99,36.1,425800.0,25.6601,25.7528,25.653,25.7314,425800.0
2007-05-10 10:00:00,36.1,36.13,35.98,36.05,360200.0,25.7314,25.7528,25.6458,25.6957,360200.0
2007-05-10 10:10:00,36.06,36.23,36.02,36.21,329400.0,25.7029,25.824,25.6743,25.8098,329400.0
2007-05-10 10:20:00,36.2,36.23,36.16,36.23,286200.0,25.8026,25.824,25.7741,25.824,286200.0
2007-05-10 10:30:00,36.21,36.29,36.2,36.27,369800.0,25.8098,25.8668,25.8026,25.8525,369800.0
2007-05-10 10:40:00,36.27,36.35,36.26,36.3,269400.0,25.8525,25.9096,25.8454,25.8739,269400.0
2007-05-10 10:50:00,36.3,36.35,36.26,36.35,203400.0,25.8739,25.9096,25.8454,25.9096,203400.0
2007-05-10 11:00:00,36.34,36.35,36.24,36.31,427800.0,25.9024,25.9096,25.8312,25.8811,427800.0
2007-05-10 11:10:00,36.31,36.35,36.21,36.26,398600.0,25.8811,25.9096,25.8098,25.8454,398600.0
2007-05-10 11:20:00,36.26,36.26,36.11,36.17,512200.0,25.8454,25.8454,25.7385,25.7813,512200.0
2007-05-10 11:30:00,36.18,36.18,36.07,36.1,437600.0,25.7884,25.7884,25.71,25.7314,437600.0
2007-05-10 11:40:00,36.11,36.18,35.98,35.98,490400.0,25.7385,25.7884,25.6458,25.6458,490400.0
2007-05-10 11:50:00,35.98,36.07,35.85,35.86,635000.0,25.6458,25.71,25.5532,25.5603,635000.0
2007-05-10 12:00:00,35.85,35.85,35.59,35.71,1207000.0,25.5532,25.5532,25.3678,25.4534,1207000.0
2007-05-10 12:10:00,35.73,35.87,35.71,35.82,545400.0,25.4676,25.5674,25.4534,25.5318,545400.0
2007-05-10 12:20:00,35.82,35.85,35.72,35.82,330800.0,25.5318,25.5532,25.4605,25.5318,330800.0
2007-05-10 12:30:00,35.83,35.86,35.69,35.7,240200.0,25.5389,25.5603,25.4391,25.4463,240200.0
2007-05-10 12:40:00,35.7,35.82,35.69,35.73,285600.0,25.4463,25.5318,25.4391,25.4676,285600.0
2007-05-10 12:50:00,35.72,35.74,35.56,35.56,429800.0,25.4605,25.4748,25.3465,25.3465,429800.0
2007-05-10 13:00:00,35.56,35.59,35.5,35.57,463200.0,25.3465,25.3678,25.3037,25.3536,463200.0
2007-05-10 13:10:00,35.56,35.63,35.55,35.6,517000.0,25.3465,25.3964,25.3393,25.375,517000.0
2007-05-10 13:20:00,35.6,35.63,35.55,35.57,351800.0,25.375,25.3964,25.3393,25.3536,351800.0
2007-05-10 13:30:00,35.56,35.57,35.38,35.49,737600.0,25.3465,25.3536,25.2182,25.2966,737600.0
2007-05-10 13:40:00,35.49,35.67,35.49,35.65,347000.0,25.2966,25.4249,25.2966,25.4106,347000.0
2007-05-10 13:50:00,35.65,35.73,35.58,35.63,318800.0,25.4106,25.4676,25.3607,25.3964,318800.0
2007-05-10 14:00:00,35.64,35.85,35.62,35.71,449800.0,25.4035,25.5532,25.3892,25.4534,449800.0
2007-05-10 14:10:00,35.71,35.78,35.62,35.74,524600.0,25.4534,25.5033,25.3892,25.4748,524600.0
2007-05-10 14:20:00,35.74,35.82,35.68,35.73,302200.0,25.4748,25.5318,25.432,25.4676,302200.0
2007-05-10 14:30:00,35.73,35.83,35.68,35.7,375400.0,25.4676,25.5389,25.432,25.4463,375400.0
2007-05-10 14:40:00,35.7,35.74,35.67,35.68,221600.0,25.4463,25.4748,25.4249,25.432,221600.0
2007-05-10 14:50:00,35.68,35.69,35.6,35.63,206000.0,25.432,25.4391,25.375,25.3964,206000.0
2007-05-10 15:00:00,35.63,35.63,35.5,35.51,313800.0,25.3964,25.3964,25.3037,25.3108,313800.0
2007-05-10 15:10:00,35.51,35.65,35.5,35.6,324800.0,25.3108,25.4106,25.3037,25.375,324800.0
2007-05-10 15:20:00,35.6,35.72,35.57,35.61,221400.0,25.375,25.4605,25.3536,25.3821,221400.0
2007-05-10 15:30:00,35.61,35.65,35.57,35.59,284200.0,25.3821,25.4106,25.3536,25.3678,284200.0
2007-05-10 15:40:00,35.58,35.64,35.55,35.61,553600.0,25.3607,25.4035,25.3393,25.3821,553600.0
2007-05-10 15:50:00,35.6,35.62,35.49,35.52,670600.0,25.375,25.3892,25.2966,25.318,670600.0
2007-05-11 09:30:00,35.87,36.1,35.76,35.99,722000.0,25.5674,25.7314,25.489,25.653,722000.0
2007-05-11 09:40:00,36.01,36.04,35.82,35.99,592800.0,25.6672,25.6886,25.5318,25.653,592800.0
2007-05-11 09:50:00,35.97,36.02,35.82,35.93,489800.0,25.6387,25.6743,25.5318,25.6102,489800.0
2007-05-11 10:00:00,35.93,36.02,35.88,35.91,391800.0,25.6102,25.6743,25.5746,25.5959,391800.0
2007-05-11 10:10:00,35.91,36.14,35.88,36.1,556600.0,25.5959,25.7599,25.5746,25.7314,556600.0
2007-05-11 10:20:00,36.1,36.13,35.98,36.01,496800.0,25.7314,25.7528,25.6458,25.6672,496800.0
2007-05-11 10:30:00,36.01,36.13,35.96,36.12,356400.0,25.6672,25.7528,25.6316,25.7456,356400.0
2007-05-11 10:40:00,36.1,36.2,36.02,36.17,396400.0,25.7314,25.8026,25.6743,25.7813,396400.0
2007-05-11 10:50:00,36.16,36.3,36.09,36.13,582000.0,25.7741,25.8739,25.7242,25.7528,582000.0
2007-05-11 11:00:00,36.15,36.25,36.13,36.25,299600.0,25.767,25.8383,25.7528,25.8383,299600.0
2007-05-11 11:10:00,36.25,36.35,36.24,36.3,555600.0,25.8383,25.9096,25.8312,25.8739,555600.0
2007-05-11 11:20:00,36.31,36.33,36.18,36.33,278600.0,25.8811,25.8953,25.7884,25.8953,278600.0
2007-05-11 11:30:00,36.33,36.38,36.24,36.3,824200.0,25.8953,25.9309,25.8312,25.8739,824200.0
2007-05-11 11:40:00,36.3,36.46,36.29,36.44,603800.0,25.8739,25.988,25.8668,25.9737,603800.0
2007-05-11 11:50:00,36.44,36.44,36.27,36.29,539200.0,25.9737,25.9737,25.8525,25.8668,539200.0
2007-05-11 12:00:00,36.29,36.34,36.28,36.29,253600.0,25.8668,25.9024,25.8597,25.8668,253600.0
2007-05-11 12:10:00,36.3,36.34,36.27,36.34,227200.0,25.8739,25.9024,25.8525,25.9024,227200.0
2007-05-11 12:20:00,36.34,36.36,36.33,36.35,335400.0,25.9024,25.9167,25.8953,25.9096,335400.0
2007-05-11 12:30:00,36.35,36.37,36.34,36.36,201200.0,25.9096,25.9238,25.9024,25.9167,201200.0
2007-05-11 12:40:00,36.37,36.4,36.3,36.32,224200.0,25.9238,25.9452,25.8739,25.8882,224200.0
2007-05-11 12:50:00,36.32,36.43,36.31,36.41,283400.0,25.8882,25.9666,25.8811,25.9523,283400.0
2007-05-11 13:00:00,36.41,36.43,36.32,36.34,178400.0,25.9523,25.9666,25.8882,25.9024,178400.0
2007-05-11 13:10:00,36.35,36.42,36.34,36.4,234000.0,25.9096,25.9595,25.9024,25.9452,234000.0
2007-05-11 13:20:00,36.4,36.48,36.4,36.48,345600.0,25.9452,26.0022,25.9452,26.0022,345600.0
2007-05-11 13:30:00,36.48,36.51,36.48,36.49,255400.0,26.0022,26.0236,26.0022,26.0094,255400.0
2007-05-11 13:40:00,36.49,36.5,36.31,36.32,352000.0,26.0094,26.0165,25.8811,25.8882,352000.0
2007-05-11 13:50:00,36.32,36.33,36.2,36.23,323200.0,25.8882,25.8953,25.8026,25.824,323200.0
2007-05-11 14:00:00,36.23,36.35,36.22,36.35,226000.0,25.824,25.9096,25.8169,25.9096,226000.0
2007-05-11 14:10:00,36.35,36.4,36.31,36.36,153800.0,25.9096,25.9452,25.8811,25.9167,153800.0
2007-05-11 14:20:00,36.36,36.4,36.33,36.37,435000.0,25.9167,25.9452,25.8953,25.9238,435000.0
2007-05-11 14:30:00,36.38,36.44,36.34,36.4,658800.0,25.9309,25.9737,25.9024,25.9452,658800.0
2007-05-11 14:40:00,36.4,36.45,36.37,36.45,568400.0,25.9452,25.9808,25.9238,25.9808,568400.0
2007-05-11 14:50:00,36.44,36.49,36.41,36.43,233200.0,25.9737,26.0094,25.9523,25.9666,233200.0
2007-05-11 15:00:00,36.42,36.45,36.4,36.43,269000.0,25.9595,25.9808,25.9452,25.9666,269000.0
2007-05-11 15:10:00,36.42,36.43,36.38,36.38,358200.0,25.9595,25.9666,25.9309,25.9309,358200.0
2007-05-11 15:20:00,36.38,36.41,36.35,36.39,326000.0,25.9309,25.9523,25.9096,25.9381,326000.0
2007-05-11 15:30:00,36.4,36.45,36.38,36.38,345400.0,25.9452,25.9808,25.9309,25.9309,345400.0
2007-05-11 15:40:00,36.4,36.46,36.38,36.4,387200.0,25.9452,25.988,25.9309,25.9452,387200.0
2007-05-11 15:50:00,36.38,36.44,36.36,36.43,658200.0,25.9309,25.9737,25.9167,25.9666,658200.0
2007-05-14 09:30:00,36.8,36.8,36.56,36.67,578000.0,26.2303,26.2303,26.0592,26.1377,578000.0
2007-05-14 09:40:00,36.67,36.7,36.45,36.46,394800.0,26.1377,26.159,25.9808,25.988,394800.0
2007-05-14 09:50:00,36.48,36.48,36.18,36.27,750600.0,26.0022,26.0022,25.7884,25.8525,750600.0
2007-05-14 10:00:00,36.26,36.27,36.12,36.2,544600.0,25.8454,25.8525,25.7456,25.8026,544600.0
2007-05-14 10:10:00,36.18,36.2,35.97,35.97,463200.0,25.7884,25.8026,25.6387,25.6387,463200.0
2007-05-14 10:20:00,35.97,36.02,35.87,35.93,561200.0,25.6387,25.6743,25.5674,25.6102,561200.0
2007-05-14 10:30:00,35.93,36.18,35.92,36.17,519400.0,25.6102,25.7884,25.6031,25.7813,519400.0
2007-05-14 10:40:00,36.17,36.21,36.13,36.18,347400.0,25.7813,25.8098,25.7528,25.7884,347400.0
2007-05-14 10:50:00,36.18,36.18,35.0,35.74,1775200.0,25.7884,25.7884,24.9473,25.4748,1775200.0
2007-05-14 11:00:00,35.79,36.2,35.58,35.8,967000.0,25.5104,25.8026,25.3607,25.5175,967000.0
2007-05-14 11:10:00,35.79,36.4,35.73,36.12,1805200.0,25.5104,25.9452,25.4676,25.7456,1805200.0
2007-05-14 11:20:00,36.12,36.25,36.03,36.04,385400.0,25.7456,25.8383,25.6815,25.6886,385400.0
2007-05-14 11:30:00,36.04,36.38,36.03,36.24,410600.0,25.6886,25.9309,25.6815,25.8312,410600.0
2007-05-14 11:40:00,36.25,36.26,36.04,36.04,398600.0,25.8383,25.8454,25.6886,25.6886,398600.0
2007-05-14 11:50:00,36.05,36.05,35.83,35.92,414800.0,25.6957,25.6957,25.5389,25.6031,414800.0
2007-05-14 12:00:00,35.91,36.12,35.91,35.98,352400.0,25.5959,25.7456,25.5959,25.6458,352400.0
2007-05-14 12:10:00,35.98,36.07,35.98,36.02,466600.0,25.6458,25.71,25.6458,25.6743,466600.0
2007-05-14 12:20:00,36.01,36.07,35.98,36.0,280800.0,25.6672,25.71,25.6458,25.6601,280800.0
2007-05-14 12:30:00,36.0,36.04,35.98,36.01,194200.0,25.6601,25.6886,25.6458,25.6672,194200.0
2007-05-14 12:40:00,36.02,36.15,36.01,36.13,223600.0,25.6743,25.767,25.6672,25.7528,223600.0
2007-05-14 12:50:00,36.13,36.23,36.09,36.21,1008000.0,25.7528,25.824,25.7242,25.8098,1008000.0
2007-05-14 13:00:00,36.2,36.24,36.13,36.21,596400.0,25.8026,25.8312,25.7528,25.8098,596400.0
2007-05-14 13:10:00,36.22,36.23,36.11,36.12,235200.0,25.8169,25.824,25.7385,25.7456,235200.0
2007-05-14 13:20:00,36.13,36.2,36.02,36.04,372800.0,25.7528,25.8026,25.6743,25.6886,372800.0
2007-05-14 13:30:00,36.04,36.1,36.0,36.02,262600.0,25.6886,25.7314,25.6601,25.6743,262600.0
2007-05-14 13:40:00,36.03,36.03,35.88,35.94,311400.0,25.6815,25.6815,25.5746,25.6173,311400.0
2007-05-14 13:50:00,35.93,35.97,35.88,35.9,249600.0,25.6102,25.6387,25.5746,25.5888,249600.0
2007-05-14 14:00:00,35.9,35.9,35.67,35.73,573000.0,25.5888,25.5888,25.4249,25.4676,573000.0
2007-05-14 14:10:00,35.72,35.73,35.64,35.66,291200.0,25.4605,25.4676,25.4035,25.4177,291200.0
2007-05-14 14:20:00,35.66,35.73,35.61,35.73,332400.0,25.4177,25.4676,25.3821,25.4676,332400.0
2007-05-14 14:30:00,35.73,35.74,35.66,35.72,185800.0,25.4676,25.4748,25.4177,25.4605,185800.0
2007-05-14 14:40:00,35.72,35.91,35.72,35.77,276200.0,25.4605,25.5959,25.4605,25.4962,276200.0
2007-05-14 14:50:00,35.77,35.85,35.74,35.8,208800.0,25.4962,25.5532,25.4748,25.5175,208800.0
2007-05-14 15:00:00,35.79,35.85,35.75,35.84,374200.0,25.5104,25.5532,25.4819,25.546,374200.0
2007-05-14 15:10:00,35.84,35.91,35.8,35.85,264200.0,25.546,25.5959,25.5175,25.5532,264200.0
2007-05-14 15:20:00,35.86,35.89,35.79,35.85,214200.0,25.5603,25.5817,25.5104,25.5532,214200.0
2007-05-14 15:30:00,35.85,35.9,35.77,35.79,242600.0,25.5532,25.5888,25.4962,25.5104,242600.0
2007-05-14 15:40:00,35.79,35.85,35.76,35.83,281800.0,25.5104,25.5532,25.489,25.5389,281800.0
2007-05-14 15:50:00,35.84,35.88,35.74,35.81,605000.0,25.546,25.5746,25.4748,25.5247,605000.0
2007-05-15 09:30:00,35.83,36.16,35.83,36.06,769600.0,25.5389,25.7741,25.5389,25.7029,769600.0
2007-05-15 09:40:00,36.08,36.13,35.9,36.0,388200.0,25.7171,25.7528,25.5888,25.6601,388200.0
2007-05-15 09:50:00,36.0,36.14,35.88,36.13,385400.0,25.6601,25.7599,25.5746,25.7528,385400.0
2007-05-15 10:00:00,36.1,36.21,36.06,36.2,528000.0,25.7314,25.8098,25.7029,25.8026,528000.0
2007-05-15 10:10:00,36.2,36.25,36.15,36.19,356000.0,25.8026,25.8383,25.767,25.7955,356000.0
2007-05-15 10:20:00,36.2,36.34,36.17,36.22,428200.0,25.8026,25.9024,25.7813,25.8169,428200.0
2007-05-15 10:30:00,36.23,36.27,36.17,36.22,322200.0,25.824,25.8525,25.7813,25.8169,322200.0
2007-05-15 10:40:00,36.22,36.34,36.22,36.3,270800.0,25.8169,25.9024,25.8169,25.8739,270800.0
2007-05-15 10:50:00,36.29,36.33,36.17,36.19,419000.0,25.8668,25.8953,25.7813,25.7955,419000.0
2007-05-15 11:00:00,36.19,36.26,36.11,36.23,290200.0,25.7955,25.8454,25.7385,25.824,290200.0
2007-05-15 11:10:00,36.22,36.28,36.22,36.24,243000.0,25.8169,25.8597,25.8169,25.8312,243000.0
2007-05-15 11:20:00,36.24,36.29,36.22,36.25,515800.0,25.8312,25.8668,25.8169,25.8383,515800.0
2007-05-15 11:30:00,36.24,36.35,36.23,36.35,273400.0,25.8312,25.9096,25.824,25.9096,273400.0
2007-05-15 11:40:00,36.35,36.35,36.29,36.33,400400.0,25.9096,25.9096,25.8668,25.8953,400400.0
2007-05-15 11:50:00,36.32,36.45,36.32,36.43,492400.0,25.8882,25.9808,25.8882,25.9666,492400.0
2007-05-15 12:00:00,36.42,36.5,36.39,36.45,402600.0,25.9595,26.0165,25.9381,25.9808,402600.0
2007-05-15 12:10:00,36.45,36.47,36.38,36.39,213400.0,25.9808,25.9951,25.9309,25.9381,213400.0
2007-05-15 12:20:00,36.4,36.49,36.38,36.47,215800.0,25.9452,26.0094,25.9309,25.9951,215800.0
2007-05-15 12:30:00,36.49,36.49,36.42,36.49,148800.0,26.0094,26.0094,25.9595,26.0094,148800.0
2007-05-15 12:40:00,36.49,36.52,36.44,36.47,316200.0,26.0094,26.0307,25.9737,25.9951,316200.0
2007-05-15 12:50:00,36.47,36.5,36.42,36.49,195000.0,25.9951,26.0165,25.9595,26.0094,195000.0
2007-05-15 13:00:00,36.48,36.51,36.41,36.43,273000.0,26.0022,26.0236,25.9523,25.9666,273000.0
2007-05-15 13:10:00,36.43,36.49,36.42,36.43,129200.0,25.9666,26.0094,25.9595,25.9666,129200.0
2007-05-15 13:20:00,36.44,36.48,36.43,36.45,125600.0,25.9737,26.0022,25.9666,25.9808,125600.0
2007-05-15 13:30:00,36.45,36.46,36.38,36.4,182200.0,25.9808,25.988,25.9309,25.9452,182200.0
2007-05-15 13:40:00,36.4,36.41,36.2,36.23,459600.0,25.9452,25.9523,25.8026,25.824,459600.0
2007-05-15 13:50:00,36.23,36.33,36.2,36.27,316200.0,25.824,25.8953,25.8026,25.8525,316200.0
2007-05-15 14:00:00,36.27,36.35,36.2,36.35,214400.0,25.8525,25.9096,25.8026,25.9096,214400.0
2007-05-15 14:10:00,36.34,36.38,36.13,36.19,900600.0,25.9024,25.9309,25.7528,25.7955,900600.0
2007-05-15 14:20:00,36.2,36.24,36.14,36.15,297200.0,25.8026,25.8312,25.7599,25.767,297200.0
2007-05-15 14:30:00,36.13,36.19,36.02,36.04,333000.0,25.7528,25.7955,25.6743,25.6886,333000.0
2007-05-15 14:40:00,36.04,36.1,35.93,35.97,554600.0,25.6886,25.7314,25.6102,25.6387,554600.0
2007-05-15 14:50:00,35.98,36.13,35.97,36.08,386000.0,25.6458,25.7528,25.6387,25.7171,386000.0
2007-05-15 15:00:00,36.08,36.15,36.01,36.1,286000.0,25.7171,25.767,25.6672,25.7314,286000.0
2007-05-15 15:10:00,36.1,36.2,36.05,36.1,330400.0,25.7314,25.8026,25.6957,25.7314,330400.0
2007-05-15 15:20:00,36.1,36.15,35.94,36.11,351600.0,25.7314,25.767,25.6173,25.7385,351600.0
2007-05-15 15:30:00,36.11,36.25,36.06,36.24,458200.0,25.7385,25.8383,25.7029,25.8312,458200.0
2007-05-15 15:40:00,36.24,36.27,36.02,36.04,451600.0,25.8312,25.8525,25.6743,25.6886,451600.0
2007-05-15 15:50:00,36.05,36.05,35.96,35.99,813400.0,25.6957,25.6957,25.6316,25.653,813400.0
2007-05-16 09:30:00,35.9,36.0,35.78,35.88,1083400.0,25.5888,25.6601,25.5033,25.5746,1083400.0
2007-05-16 09:40:00,35.87,35.92,35.59,35.66,728000.0,25.5674,25.6031,25.3678,25.4177,728000.0
2007-05-16 09:50:00,35.67,35.97,35.65,35.95,595000.0,25.4249,25.6387,25.4106,25.6245,595000.0
2007-05-16 10:00:00,35.95,35.96,35.8,35.87,513600.0,25.6245,25.6316,25.5175,25.5674,513600.0
2007-05-16 10:10:00,35.89,36.02,35.86,35.95,403400.0,25.5817,25.6743,25.5603,25.6245,403400.0
2007-05-16 10:20:00,35.95,35.98,35.85,35.91,166800.0,25.6245,25.6458,25.5532,25.5959,166800.0
2007-05-16 10:30:00,35.91,35.92,35.8,35.88,333000.0,25.5959,25.6031,25.5175,25.5746,333000.0
2007-05-16 10:40:00,35.87,35.92,35.8,35.87,287400.0,25.5674,25.6031,25.5175,25.5674,287400.0
2007-05-16 10:50:00,35.86,35.91,35.8,35.86,1084200.0,25.5603,25.5959,25.5175,25.5603,1084200.0
2007-05-16 11:00:00,35.85,35.87,35.76,35.79,777000.0,25.5532,25.5674,25.489,25.5104,777000.0
2007-05-16 11:10:00,35.8,35.8,35.47,35.58,937800.0,25.5175,25.5175,25.2823,25.3607,937800.0
2007-05-16 11:20:00,35.59,35.7,35.58,35.69,297400.0,25.3678,25.4463,25.3607,25.4391,297400.0
2007-05-16 11:30:00,35.69,35.83,35.65,35.77,443800.0,25.4391,25.5389,25.4106,25.4962,443800.0
2007-05-16 11:40:00,35.77,35.77,35.66,35.67,315200.0,25.4962,25.4962,25.4177,25.4249,315200.0
2007-05-16 11:50:00,35.67,35.71,35.64,35.67,267000.0,25.4249,25.4534,25.4035,25.4249,267000.0
2007-05-16 12:00:00,35.68,35.73,35.62,35.66,317400.0,25.432,25.4676,25.3892,25.4177,317400.0
2007-05-16 12:10:00,35.65,35.67,35.55,35.58,368000.0,25.4106,25.4249,25.3393,25.3607,368000.0
2007-05-16 12:20:00,35.58,35.59,35.35,35.42,580200.0,25.3607,25.3678,25.1968,25.2467,580200.0
2007-05-16 12:30:00,35.43,35.45,35.26,35.32,528200.0,25.2538,25.2681,25.1326,25.1754,528200.0
2007-05-16 12:40:00,35.33,35.37,35.25,35.36,396000.0,25.1825,25.211,25.1255,25.2039,396000.0
2007-05-16 12:50:00,35.36,35.38,35.26,35.32,426400.0,25.2039,25.2182,25.1326,25.1754,426400.0
2007-05-16 13:00:00,35.34,35.42,35.33,35.38,353400.0,25.1897,25.2467,25.1825,25.2182,353400.0
2007-05-16 13:10:00,35.38,35.38,35.34,35.35,211200.0,25.2182,25.2182,25.1897,25.1968,211200.0
2007-05-16 13:20:00,35.35,35.35,35.29,35.31,224400.0,25.1968,25.1968,25.154,25.1683,224400.0
2007-05-16 13:30:00,35.32,35.33,35.25,35.31,281400.0,25.1754,25.1825,25.1255,25.1683,281400.0
2007-05-16 13:40:00,35.32,35.49,35.31,35.43,526600.0,25.1754,25.2966,25.1683,25.2538,526600.0
2007-05-16 13:50:00,35.44,35.48,35.38,35.39,305600.0,25.2609,25.2894,25.2182,25.2253,305600.0
2007-05-16 14:00:00,35.39,35.59,35.38,35.58,484200.0,25.2253,25.3678,25.2182,25.3607,484200.0
2007-05-16 14:10:00,35.59,35.62,35.49,35.56,488600.0,25.3678,25.3892,25.2966,25.3465,488600.0
2007-05-16 14:20:00,35.56,35.58,35.51,35.54,220000.0,25.3465,25.3607,25.3108,25.3322,220000.0
2007-05-16 14:30:00,35.53,35.57,35.48,35.51,339600.0,25.3251,25.3536,25.2894,25.3108,339600.0
2007-05-16 14:40:00,35.51,35.58,35.48,35.57,370200.0,25.3108,25.3607,25.2894,25.3536,370200.0
2007-05-16 14:50:00,35.56,35.56,35.49,35.5,328600.0,25.3465,25.3465,25.2966,25.3037,328600.0
2007-05-16 15:00:00,35.51,35.54,35.38,35.42,377800.0,25.3108,25.3322,25.2182,25.2467,377800.0
2007-05-16 15:10:00,35.42,35.46,35.38,35.42,369200.0,25.2467,25.2752,25.2182,25.2467,369200.0
2007-05-16 15:20:00,35.42,35.48,35.38,35.44,286600.0,25.2467,25.2894,25.2182,25.2609,286600.0
2007-05-16 15:30:00,35.45,35.57,35.45,35.54,414400.0,25.2681,25.3536,25.2681,25.3322,414400.0
2007-05-16 15:40:00,35.54,35.6,35.53,35.53,420600.0,25.3322,25.375,25.3251,25.3251,420600.0
2007-05-16 15:50:00,35.54,35.66,35.52,35.6,1020000.0,25.3322,25.4177,25.318,25.375,1020000.0
2007-05-17 09:30:00,35.09,35.1,34.75,34.97,1948800.0,25.0115,25.0186,24.7691,24.9259,1948800.0
2007-05-17 09:40:00,34.97,35.02,34.73,34.74,1062200.0,24.9259,24.9616,24.7549,24.762,1062200.0
2007-05-17 09:50:00,34.74,34.82,34.55,34.74,1191600.0,24.762,24.819,24.6266,24.762,1191600.0
2007-05-17 10:00:00,34.74,34.88,34.6,34.66,1085000.0,24.762,24.8618,24.6622,24.705,1085000.0
2007-05-17 10:10:00,34.66,34.83,34.66,34.83,672800.0,24.705,24.8261,24.705,24.8261,672800.0
2007-05-17 10:20:00,34.83,34.97,34.81,34.96,894000.0,24.8261,24.9259,24.8119,24.9188,894000.0
2007-05-17 10:30:00,34.97,34.99,34.82,34.82,672800.0,24.9259,24.9402,24.819,24.819,672800.0
2007-05-17 10:40:00,34.83,34.87,34.74,34.87,518600.0,24.8261,24.8546,24.762,24.8546,518600.0
2007-05-17 10:50:00,34.88,35.02,34.82,35.01,465000.0,24.8618,24.9616,24.819,24.9544,465000.0
2007-05-17 11:00:00,35.02,35.08,34.96,35.02,638600.0,24.9616,25.0043,24.9188,24.9616,638600.0
2007-05-17 11:10:00,35.02,35.16,35.0,35.12,676600.0,24.9616,25.0614,24.9473,25.0328,676600.0
2007-05-17 11:20:00,35.12,35.14,34.99,35.05,539600.0,25.0328,25.0471,24.9402,24.9829,539600.0
2007-05-17 11:30:00,35.05,35.23,35.05,35.14,488000.0,24.9829,25.1112,24.9829,25.0471,488000.0
2007-05-17 11:40:00,35.15,35.19,35.1,35.18,346400.0,25.0542,25.0827,25.0186,25.0756,346400.0
2007-05-17 11:50:00,35.18,35.22,35.11,35.16,298800.0,25.0756,25.1041,25.0257,25.0614,298800.0
2007-05-17 12:00:00,35.16,35.27,35.13,35.21,745600.0,25.0614,25.1398,25.04,25.097,745600.0
2007-05-17 12:10:00,35.22,35.34,35.2,35.34,435400.0,25.1041,25.1897,25.0899,25.1897,435400.0
2007-05-17 12:20:00,35.34,35.39,35.32,35.38,393400.0,25.1897,25.2253,25.1754,25.2182,393400.0
2007-05-17 12:30:00,35.38,35.38,35.23,35.32,313400.0,25.2182,25.2182,25.1112,25.1754,313400.0
2007-05-17 12:40:00,35.32,35.42,35.31,35.42,387200.0,25.1754,25.2467,25.1683,25.2467,387200.0
2007-05-17 12:50:00,35.43,35.5,35.42,35.46,460000.0,25.2538,25.3037,25.2467,25.2752,460000.0
2007-05-17 13:00:00,35.46,35.46,35.38,35.45,389200.0,25.2752,25.2752,25.2182,25.2681,389200.0
2007-05-17 13:10:00,35.45,35.52,35.43,35.51,293200.0,25.2681,25.318,25.2538,25.3108,293200.0
2007-05-17 13:20:00,35.5,35.63,35.5,35.55,389400.0,25.3037,25.3964,25.3037,25.3393,389400.0
2007-05-17 13:30:00,35.55,35.69,35.55,35.6,396200.0,25.3393,25.4391,25.3393,25.375,396200.0
2007-05-17 13:40:00,35.6,35.67,35.56,35.6,299200.0,25.375,25.4249,25.3465,25.375,299200.0
2007-05-17 13:50:00,35.6,35.6,35.47,35.56,399000.0,25.375,25.375,25.2823,25.3465,399000.0
2007-05-17 14:00:00,35.55,35.58,35.43,35.55,216400.0,25.3393,25.3607,25.2538,25.3393,216400.0
2007-05-17 14:10:00,35.55,35.58,35.48,35.56,262000.0,25.3393,25.3607,25.2894,25.3465,262000.0
2007-05-17 14:20:00,35.55,35.6,35.52,35.58,199200.0,25.3393,25.375,25.318,25.3607,199200.0
2007-05-17 14:30:00,35.58,35.6,35.54,35.54,191200.0,25.3607,25.375,25.3322,25.3322,191200.0
2007-05-17 14:40:00,35.54,35.62,35.54,35.6,131400.0,25.3322,25.3892,25.3322,25.375,131400.0
2007-05-17 14:50:00,35.6,35.7,35.6,35.68,274600.0,25.375,25.4463,25.375,25.432,274600.0
2007-05-17 15:00:00,35.68,35.74,35.6,35.63,468200.0,25.432,25.4748,25.375,25.3964,468200.0
2007-05-17 15:10:00,35.63,35.7,35.62,35.65,253200.0,25.3964,25.4463,25.3892,25.4106,253200.0
2007-05-17 15:20:00,35.65,35.67,35.55,35.55,478400.0,25.4106,25.4249,25.3393,25.3393,478400.0
2007-05-17 15:30:00,35.54,35.57,35.44,35.47,411600.0,25.3322,25.3536,25.2609,25.2823,411600.0
2007-05-17 15:40:00,35.46,35.55,35.44,35.46,525200.0,25.2752,25.3393,25.2609,25.2752,525200.0
2007-05-17 15:50:00,35.46,35.49,35.41,35.41,569400.0,25.2752,25.2966,25.2395,25.2395,569400.0
2007-05-18 09:30:00,35.49,35.5,35.1,35.16,1344000.0,25.2966,25.3037,25.0186,25.0614,1344000.0
2007-05-18 09:40:00,35.16,35.23,35.06,35.15,851600.0,25.0614,25.1112,24.9901,25.0542,851600.0
2007-05-18 09:50:00,35.15,35.18,35.11,35.13,422600.0,25.0542,25.0756,25.0257,25.04,422600.0
2007-05-18 10:00:00,35.13,35.2,35.1,35.15,587400.0,25.04,25.0899,25.0186,25.0542,587400.0
2007-05-18 10:10:00,35.17,35.24,35.14,35.16,459200.0,25.0685,25.1184,25.0471,25.0614,459200.0
2007-05-18 10:20:00,35.16,35.2,35.02,35.1,663400.0,25.0614,25.0899,24.9616,25.0186,663400.0
2007-05-18 10:30:00,35.09,35.13,35.02,35.07,648800.0,25.0115,25.04,24.9616,24.9972,648800.0
2007-05-18 10:40:00,35.07,35.13,35.02,35.1,733400.0,24.9972,25.04,24.9616,25.0186,733400.0
2007-05-18 10:50:00,35.1,35.15,35.1,35.14,413200.0,25.0186,25.0542,25.0186,25.0471,413200.0
2007-05-18 11:00:00,35.13,35.27,35.1,35.26,430200.0,25.04,25.1398,25.0186,25.1326,430200.0
2007-05-18 11:10:00,35.25,35.34,35.24,35.32,413400.0,25.1255,25.1897,25.1184,25.1754,413400.0
2007-05-18 11:20:00,35.33,35.41,35.3,35.38,350200.0,25.1825,25.2395,25.1611,25.2182,350200.0
2007-05-18 11:30:00,35.38,35.45,35.37,35.4,364200.0,25.2182,25.2681,25.211,25.2324,364200.0
2007-05-18 11:40:00,35.41,35.48,35.41,35.47,487800.0,25.2395,25.2894,25.2395,25.2823,487800.0
2007-05-18 11:50:00,35.46,35.59,35.45,35.58,307400.0,25.2752,25.3678,25.2681,25.3607,307400.0
2007-05-18 12:00:00,35.58,35.68,35.54,35.63,615000.0,25.3607,25.432,25.3322,25.3964,615000.0
2007-05-18 12:10:00,35.63,35.8,35.63,35.8,323000.0,25.3964,25.5175,25.3964,25.5175,323000.0
2007-05-18 12:20:00,35.8,35.86,35.63,35.68,467200.0,25.5175,25.5603,25.3964,25.432,467200.0
2007-05-18 12:30:00,35.69,35.74,35.67,35.67,223000.0,25.4391,25.4748,25.4249,25.4249,223000.0
2007-05-18 12:40:00,35.67,35.71,35.65,35.69,282200.0,25.4249,25.4534,25.4106,25.4391,282200.0
2007-05-18 12:50:00,35.69,35.77,35.66,35.68,347600.0,25.4391,25.4962,25.4177,25.432,347600.0
2007-05-18 13:00:00,35.69,35.75,35.68,35.73,190400.0,25.4391,25.4819,25.432,25.4676,190400.0
2007-05-18 13:10:00,35.73,35.74,35.7,35.74,145200.0,25.4676,25.4748,25.4463,25.4748,145200.0
2007-05-18 13:20:00,35.74,35.75,35.65,35.7,348000.0,25.4748,25.4819,25.4106,25.4463,348000.0
2007-05-18 13:30:00,35.7,35.71,35.6,35.61,178000.0,25.4463,25.4534,25.375,25.3821,178000.0
2007-05-18 13:40:00,35.6,35.67,35.58,35.63,217400.0,25.375,25.4249,25.3607,25.3964,217400.0
2007-05-18 13:50:00,35.63,35.71,35.6,35.63,247800.0,25.3964,25.4534,25.375,25.3964,247800.0
2007-05-18 14:00:00,35.63,35.63,35.57,35.62,185800.0,25.3964,25.3964,25.3536,25.3892,185800.0
2007-05-18 14:10:00,35.63,35.69,35.59,35.67,238400.0,25.3964,25.4391,25.3678,25.4249,238400.0
2007-05-18 14:20:00,35.68,35.76,35.64,35.73,282200.0,25.432,25.489,25.4035,25.4676,282200.0
2007-05-18 14:30:00,35.74,35.74,35.55,35.55,214600.0,25.4748,25.4748,25.3393,25.3393,214600.0
2007-05-18 14:40:00,35.56,35.57,35.47,35.52,214200.0,25.3465,25.3536,25.2823,25.318,214200.0
2007-05-18 14:50:00,35.53,35.6,35.52,35.52,404400.0,25.3251,25.375,25.318,25.318,404400.0
2007-05-18 15:00:00,35.52,35.55,35.44,35.47,190400.0,25.318,25.3393,25.2609,25.2823,190400.0
2007-05-18 15:10:00,35.47,35.58,35.44,35.57,266000.0,25.2823,25.3607,25.2609,25.3536,266000.0
2007-05-18 15:20:00,35.57,35.62,35.52,35.62,347400.0,25.3536,25.3892,25.318,25.3892,347400.0
2007-05-18 15:30:00,35.62,35.66,35.58,35.59,207600.0,25.3892,25.4177,25.3607,25.3678,207600.0
2007-05-18 15:40:00,35.59,35.65,35.56,35.57,416800.0,25.3678,25.4106,25.3465,25.3536,416800.0
2007-05-18 15:50:00,35.58,35.62,35.54,35.57,721000.0,25.3607,25.3892,25.3322,25.3536,721000.0
2007-05-21 09:30:00,35.67,36.13,35.65,36.08,1047000.0,25.4249,25.7528,25.4106,25.7171,1047000.0
2007-05-21 09:40:00,36.08,36.14,36.02,36.02,763200.0,25.7171,25.7599,25.6743,25.6743,763200.0
2007-05-21 09:50:00,36.02,36.03,35.83,35.93,468000.0,25.6743,25.6815,25.5389,25.6102,468000.0
2007-05-21 10:00:00,35.93,36.07,35.91,36.01,411200.0,25.6102,25.71,25.5959,25.6672,411200.0
2007-05-21 10:10:00,36.02,36.02,35.85,35.86,430600.0,25.6743,25.6743,25.5532,25.5603,430600.0
2007-05-21 10:20:00,35.86,35.87,35.73,35.73,358200.0,25.5603,25.5674,25.4676,25.4676,358200.0
2007-05-21 10:30:00,35.74,35.99,35.73,35.98,399400.0,25.4748,25.653,25.4676,25.6458,399400.0
2007-05-21 10:40:00,35.98,36.18,35.97,36.15,490000.0,25.6458,25.7884,25.6387,25.767,490000.0
2007-05-21 10:50:00,36.15,36.25,36.08,36.12,477200.0,25.767,25.8383,25.7171,25.7456,477200.0
2007-05-21 11:00:00,36.12,36.25,36.08,36.24,268200.0,25.7456,25.8383,25.7171,25.8312,268200.0
2007-05-21 11:10:00,36.23,36.33,36.23,36.28,419000.0,25.824,25.8953,25.824,25.8597,419000.0
2007-05-21 11:20:00,36.28,36.35,36.27,36.3,255200.0,25.8597,25.9096,25.8525,25.8739,255200.0
2007-05-21 11:30:00,36.3,36.32,36.24,36.24,340200.0,25.8739,25.8882,25.8312,25.8312,340200.0
2007-05-21 11:40:00,36.24,36.27,36.22,36.27,179600.0,25.8312,25.8525,25.8169,25.8525,179600.0
2007-05-21 11:50:00,36.28,36.33,36.25,36.29,373000.0,25.8597,25.8953,25.8383,25.8668,373000.0
2007-05-21 12:00:00,36.29,36.35,36.27,36.35,304200.0,25.8668,25.9096,25.8525,25.9096,304200.0
2007-05-21 12:10:00,36.35,36.38,36.24,36.31,344400.0,25.9096,25.9309,25.8312,25.8811,344400.0
2007-05-21 12:20:00,36.31,36.38,36.24,36.38,408200.0,25.8811,25.9309,25.8312,25.9309,408200.0
2007-05-21 12:30:00,36.38,36.5,36.38,36.45,241000.0,25.9309,26.0165,25.9309,25.9808,241000.0
2007-05-21 12:40:00,36.45,36.47,36.39,36.46,193400.0,25.9808,25.9951,25.9381,25.988,193400.0
2007-05-21 12:50:00,36.47,36.5,36.43,36.49,292000.0,25.9951,26.0165,25.9666,26.0094,292000.0
2007-05-21 13:00:00,36.49,36.56,36.49,36.55,237800.0,26.0094,26.0592,26.0094,26.0521,237800.0
2007-05-21 13:10:00,36.54,36.62,36.49,36.52,353400.0,26.045,26.102,26.0094,26.0307,353400.0
2007-05-21 13:20:00,36.52,36.55,36.49,36.49,149400.0,26.0307,26.0521,26.0094,26.0094,149400.0
2007-05-21 13:30:00,36.49,36.5,36.35,36.36,302600.0,26.0094,26.0165,25.9096,25.9167,302600.0
2007-05-21 13:40:00,36.36,36.38,36.27,36.35,231000.0,25.9167,25.9309,25.8525,25.9096,231000.0
2007-05-21 13:50:00,36.35,36.43,36.33,36.41,125000.0,25.9096,25.9666,25.8953,25.9523,125000.0
2007-05-21 14:00:00,36.4,36.41,36.37,36.4,114600.0,25.9452,25.9523,25.9238,25.9452,114600.0
2007-05-21 14:10:00,36.4,36.45,36.39,36.44,107600.0,25.9452,25.9808,25.9381,25.9737,107600.0
2007-05-21 14:20:00,36.44,36.45,36.37,36.39,92800.0,25.9737,25.9808,25.9238,25.9381,92800.0
2007-05-21 14:30:00,36.39,36.43,36.38,36.42,160600.0,25.9381,25.9666,25.9309,25.9595,160600.0
2007-05-21 14:40:00,36.43,36.53,36.42,36.52,273400.0,25.9666,26.0379,25.9595,26.0307,273400.0
2007-05-21 14:50:00,36.52,36.56,36.45,36.47,272000.0,26.0307,26.0592,25.9808,25.9951,272000.0
2007-05-21 15:00:00,36.47,36.47,36.24,36.29,428800.0,25.9951,25.9951,25.8312,25.8668,428800.0
2007-05-21 15:10:00,36.3,36.37,36.26,36.29,236800.0,25.8739,25.9238,25.8454,25.8668,236800.0
2007-05-21 15:20:00,36.3,36.32,36.15,36.17,1257600.0,25.8739,25.8882,25.767,25.7813,1257600.0
2007-05-21 15:30:00,36.17,36.23,36.13,36.2,296800.0,25.7813,25.824,25.7528,25.8026,296800.0
2007-05-21 15:40:00,36.19,36.23,36.16,36.19,326800.0,25.7955,25.824,25.7741,25.7955,326800.0
2007-05-21 15:50:00,36.19,36.21,36.12,36.14,310800.0,25.7955,25.8098,25.7456,25.7599,310800.0
2007-05-22 09:30:00,36.25,36.57,36.23,36.44,703800.0,25.8383,26.0664,25.824,25.9737,703800.0
2007-05-22 09:40:00,36.45,36.45,36.25,36.3,877200.0,25.9808,25.9808,25.8383,25.8739,877200.0
2007-05-22 09:50:00,36.29,36.3,36.03,36.1,832800.0,25.8668,25.8739,25.6815,25.7314,832800.0
2007-05-22 10:00:00,36.09,36.25,36.08,36.23,523600.0,25.7242,25.8383,25.7171,25.824,523600.0
2007-05-22 10:10:00,36.23,36.34,36.14,36.19,472800.0,25.824,25.9024,25.7599,25.7955,472800.0
2007-05-22 10:20:00,36.18,36.24,36.14,36.2,386800.0,25.7884,25.8312,25.7599,25.8026,386800.0
2007-05-22 10:30:00,36.2,36.44,36.2,36.27,434200.0,25.8026,25.9737,25.8026,25.8525,434200.0
2007-05-22 10:40:00,36.27,36.35,36.23,36.27,187600.0,25.8525,25.9096,25.824,25.8525,187600.0
2007-05-22 10:50:00,36.27,36.3,36.0,36.13,452400.0,25.8525,25.8739,25.6601,25.7528,452400.0
2007-05-22 11:00:00,36.13,36.24,36.13,36.17,216800.0,25.7528,25.8312,25.7528,25.7813,216800.0
2007-05-22 11:10:00,36.16,36.16,36.02,36.06,293400.0,25.7741,25.7741,25.6743,25.7029,293400.0
2007-05-22 11:20:00,36.05,36.07,35.9,35.99,522200.0,25.6957,25.71,25.5888,25.653,522200.0
2007-05-22 11:30:00,35.99,36.04,35.9,35.93,276400.0,25.653,25.6886,25.5888,25.6102,276400.0
2007-05-22 11:40:00,35.93,35.99,35.88,35.94,226000.0,25.6102,25.653,25.5746,25.6173,226000.0
2007-05-22 11:50:00,35.92,35.93,35.66,35.68,582400.0,25.6031,25.6102,25.4177,25.432,582400.0
2007-05-22 12:00:00,35.67,35.77,35.67,35.74,204600.0,25.4249,25.4962,25.4249,25.4748,204600.0
2007-05-22 12:10:00,35.73,35.75,35.69,35.74,88000.0,25.4676,25.4819,25.4391,25.4748,88000.0
2007-05-22 12:20:00,35.74,35.94,35.74,35.85,379200.0,25.4748,25.6173,25.4748,25.5532,379200.0
2007-05-22 12:30:00,35.85,35.88,35.77,35.79,327800.0,25.5532,25.5746,25.4962,25.5104,327800.0
2007-05-22 12:40:00,35.79,35.85,35.75,35.84,288400.0,25.5104,25.5532,25.4819,25.546,288400.0
2007-05-22 12:50:00,35.84,35.93,35.84,35.89,384400.0,25.546,25.6102,25.546,25.5817,384400.0
2007-05-22 13:00:00,35.88,35.88,35.83,35.87,205600.0,25.5746,25.5746,25.5389,25.5674,205600.0
2007-05-22 13:10:00,35.87,35.87,35.77,35.82,469200.0,25.5674,25.5674,25.4962,25.5318,469200.0
2007-05-22 13:20:00,35.82,35.85,35.78,35.81,167000.0,25.5318,25.5532,25.5033,25.5247,167000.0
2007-05-22 13:30:00,35.81,35.88,35.81,35.84,129400.0,25.5247,25.5746,25.5247,25.546,129400.0
2007-05-22 13:40:00,35.85,35.88,35.84,35.86,120600.0,25.5532,25.5746,25.546,25.5603,120600.0
2007-05-22 13:50:00,35.87,35.96,35.81,35.83,330200.0,25.5674,25.6316,25.5247,25.5389,330200.0
2007-05-22 14:00:00,35.83,35.85,35.78,35.83,201400.0,25.5389,25.5532,25.5033,25.5389,201400.0
2007-05-22 14:10:00,35.83,35.88,35.81,35.85,490800.0,25.5389,25.5746,25.5247,25.5532,490800.0
2007-05-22 14:20:00,35.85,35.85,35.79,35.81,138400.0,25.5532,25.5532,25.5104,25.5247,138400.0
2007-05-22 14:30:00,35.81,35.88,35.8,35.8,137800.0,25.5247,25.5746,25.5175,25.5175,137800.0
2007-05-22 14:40:00,35.8,35.87,35.78,35.84,106800.0,25.5175,25.5674,25.5033,25.546,106800.0
2007-05-22 14:50:00,35.84,35.85,35.8,35.82,162200.0,25.546,25.5532,25.5175,25.5318,162200.0
2007-05-22 15:00:00,35.81,35.83,35.74,35.74,223200.0,25.5247,25.5389,25.4748,25.4748,223200.0
2007-05-22 15:10:00,35.74,35.75,35.65,35.66,337800.0,25.4748,25.4819,25.4106,25.4177,337800.0
2007-05-22 15:20:00,35.66,35.73,35.61,35.7,397000.0,25.4177,25.4676,25.3821,25.4463,397000.0
2007-05-22 15:30:00,35.7,35.75,35.68,35.74,186400.0,25.4463,25.4819,25.432,25.4748,186400.0
2007-05-22 15:40:00,35.75,35.76,35.65,35.68,467400.0,25.4819,25.489,25.4106,25.432,467400.0
2007-05-22 15:50:00,35.68,35.71,35.63,35.68,449600.0,25.432,25.4534,25.3964,25.432,449600.0
2007-05-23 09:30:00,35.81,36.18,35.77,36.09,760200.0,25.5247,25.7884,25.4962,25.7242,760200.0
2007-05-23 09:40:00,36.09,36.15,35.93,36.05,407400.0,25.7242,25.767,25.6102,25.6957,407400.0
2007-05-23 09:50:00,36.05,36.23,36.03,36.2,381000.0,25.6957,25.824,25.6815,25.8026,381000.0
2007-05-23 10:00:00,36.2,36.45,36.19,36.42,1139800.0,25.8026,25.9808,25.7955,25.9595,1139800.0
2007-05-23 10:10:00,36.42,36.52,36.4,36.49,684600.0,25.9595,26.0307,25.9452,26.0094,684600.0
2007-05-23 10:20:00,36.49,36.49,36.35,36.4,391000.0,26.0094,26.0094,25.9096,25.9452,391000.0
2007-05-23 10:30:00,36.4,36.43,36.24,36.38,410800.0,25.9452,25.9666,25.8312,25.9309,410800.0
2007-05-23 10:40:00,36.38,36.46,36.31,36.39,555200.0,25.9309,25.988,25.8811,25.9381,555200.0
2007-05-23 10:50:00,36.4,36.58,36.39,36.56,660600.0,25.9452,26.0735,25.9381,26.0592,660600.0
2007-05-23 11:00:00,36.55,37.02,36.55,36.98,2317200.0,26.0521,26.3871,26.0521,26.3586,2317200.0
2007-05-23 11:10:00,36.97,37.17,36.76,37.08,1892200.0,26.3515,26.494,26.2018,26.4299,1892200.0
2007-05-23 11:20:00,37.07,37.62,37.06,37.52,2471200.0,26.4228,26.8148,26.4156,26.7435,2471200.0
2007-05-23 11:30:00,37.52,37.6,37.28,37.35,1999800.0,26.7435,26.8005,26.5724,26.6223,1999800.0
2007-05-23 11:40:00,37.35,37.42,37.15,37.27,1773800.0,26.6223,26.6722,26.4798,26.5653,1773800.0
2007-05-23 11:50:00,37.27,37.35,37.13,37.26,1175800.0,26.5653,26.6223,26.4655,26.5582,1175800.0
2007-05-23 12:00:00,37.26,37.26,36.98,37.13,941800.0,26.5582,26.5582,26.3586,26.4655,941800.0
2007-05-23 12:10:00,37.13,37.37,37.13,37.32,1133000.0,26.4655,26.6366,26.4655,26.601,1133000.0
2007-05-23 12:20:00,37.31,37.33,37.25,37.31,546000.0,26.5938,26.6081,26.5511,26.5938,546000.0
2007-05-23 12:30:00,37.32,37.44,37.3,37.4,669200.0,26.601,26.6865,26.5867,26.658,669200.0
2007-05-23 12:40:00,37.39,37.54,37.31,37.31,353400.0,26.6509,26.7578,26.5938,26.5938,353400.0
2007-05-23 12:50:00,37.31,37.47,37.31,37.44,311600.0,26.5938,26.7079,26.5938,26.6865,311600.0
2007-05-23 13:00:00,37.44,37.57,37.44,37.5,745600.0,26.6865,26.7792,26.6865,26.7293,745600.0
2007-05-23 13:10:00,37.49,37.52,37.34,37.38,598800.0,26.7221,26.7435,26.6152,26.6437,598800.0
2007-05-23 13:20:00,37.38,37.4,37.22,37.24,571400.0,26.6437,26.658,26.5297,26.5439,571400.0
2007-05-23 13:30:00,37.24,37.29,37.1,37.24,780800.0,26.5439,26.5796,26.4441,26.5439,780800.0
2007-05-23 13:40:00,37.24,37.28,37.15,37.17,695200.0,26.5439,26.5724,26.4798,26.494,695200.0
2007-05-23 13:50:00,37.16,37.2,37.08,37.1,299400.0,26.4869,26.5154,26.4299,26.4441,299400.0
2007-05-23 14:00:00,37.09,37.2,36.96,36.98,562800.0,26.437,26.5154,26.3444,26.3586,562800.0
2007-05-23 14:10:00,36.98,37.14,36.85,36.92,655800.0,26.3586,26.4727,26.266,26.3158,655800.0
2007-05-23 14:20:00,36.92,36.92,36.59,36.6,689800.0,26.3158,26.3158,26.0806,26.0878,689800.0
2007-05-23 14:30:00,36.62,36.88,36.62,36.72,573400.0,26.102,26.2873,26.102,26.1733,573400.0
2007-05-23 14:40:00,36.72,36.94,36.7,36.85,462600.0,26.1733,26.3301,26.159,26.266,462600.0
2007-05-23 14:50:00,36.85,36.99,36.85,36.88,787000.0,26.266,26.3657,26.266,26.2873,787000.0
2007-05-23 15:00:00,36.88,36.9,36.8,36.81,1110200.0,26.2873,26.3016,26.2303,26.2374,1110200.0
2007-05-23 15:10:00,36.82,36.95,36.73,36.91,989400.0,26.2446,26.3372,26.1804,26.3087,989400.0
2007-05-23 15:20:00,36.91,37.1,36.88,37.01,643400.0,26.3087,26.4441,26.2873,26.38,643400.0
2007-05-23 15:30:00,37.02,37.1,37.01,37.07,602000.0,26.3871,26.4441,26.38,26.4228,602000.0
2007-05-23 15:40:00,37.07,37.07,36.8,36.82,662000.0,26.4228,26.4228,26.2303,26.2446,662000.0
2007-05-23 15:50:00,36.81,36.87,36.76,36.83,724400.0,26.2374,26.2802,26.2018,26.2517,724400.0
2007-05-24 09:30:00,36.52,36.92,36.51,36.69,631200.0,26.0307,26.3158,26.0236,26.1519,631200.0
2007-05-24 09:40:00,36.65,36.89,36.6,36.85,280200.0,26.1234,26.2945,26.0878,26.266,280200.0
2007-05-24 09:50:00,36.85,37.1,36.85,36.96,705000.0,26.266,26.4441,26.266,26.3444,705000.0
2007-05-24 10:00:00,36.96,37.27,36.96,37.1,682000.0,26.3444,26.5653,26.3444,26.4441,682000.0
2007-05-24 10:10:00,37.05,37.12,36.91,36.91,353800.0,26.4085,26.4584,26.3087,26.3087,353800.0
2007-05-24 10:20:00,36.91,36.98,36.85,36.94,652000.0,26.3087,26.3586,26.266,26.3301,652000.0
2007-05-24 10:30:00,36.94,36.96,36.74,36.74,350800.0,26.3301,26.3444,26.1875,26.1875,350800.0
2007-05-24 10:40:00,36.74,36.84,36.53,36.57,489200.0,26.1875,26.2588,26.0379,26.0664,489200.0
2007-05-24 10:50:00,36.58,36.66,36.33,36.4,549000.0,26.0735,26.1305,25.8953,25.9452,549000.0
2007-05-24 11:00:00,36.4,36.66,36.38,36.5,557600.0,25.9452,26.1305,25.9309,26.0165,557600.0
2007-05-24 11:10:00,36.51,36.54,36.18,36.24,672400.0,26.0236,26.045,25.7884,25.8312,672400.0
2007-05-24 11:20:00,36.22,36.3,36.07,36.1,535400.0,25.8169,25.8739,25.71,25.7314,535400.0
2007-05-24 11:30:00,36.13,36.15,36.04,36.06,582000.0,25.7528,25.767,25.6886,25.7029,582000.0
2007-05-24 11:40:00,36.05,36.38,35.88,36.08,877600.0,25.6957,25.9309,25.5746,25.7171,877600.0
2007-05-24 11:50:00,36.1,36.35,36.06,36.33,693200.0,25.7314,25.9096,25.7029,25.8953,693200.0
2007-05-24 12:00:00,36.32,36.33,36.16,36.18,615800.0,25.8882,25.8953,25.7741,25.7884,615800.0
2007-05-24 12:10:00,36.18,36.32,36.13,36.19,507200.0,25.7884,25.8882,25.7528,25.7955,507200.0
2007-05-24 12:20:00,36.19,36.23,36.04,36.04,617000.0,25.7955,25.824,25.6886,25.6886,617000.0
2007-05-24 12:30:00,36.04,36.04,35.79,35.93,572000.0,25.6886,25.6886,25.5104,25.6102,572000.0
2007-05-24 12:40:00,35.93,36.08,35.75,36.05,844400.0,25.6102,25.7171,25.4819,25.6957,844400.0
2007-05-24 12:50:00,36.05,36.13,36.01,36.08,224000.0,25.6957,25.7528,25.6672,25.7171,224000.0
2007-05-24 13:00:00,36.07,36.12,35.95,35.99,214200.0,25.71,25.7456,25.6245,25.653,214200.0
2007-05-24 13:10:00,35.99,36.2,35.98,36.17,184800.0,25.653,25.8026,25.6458,25.7813,184800.0
2007-05-24 13:20:00,36.15,36.23,36.12,36.14,223600.0,25.767,25.824,25.7456,25.7599,223600.0
2007-05-24 13:30:00,36.14,36.14,36.01,36.05,278000.0,25.7599,25.7599,25.6672,25.6957,278000.0
2007-05-24 13:40:00,36.06,36.17,36.03,36.15,276000.0,25.7029,25.7813,25.6815,25.767,276000.0
2007-05-24 13:50:00,36.15,36.28,36.1,36.27,280800.0,25.767,25.8597,25.7314,25.8525,280800.0
2007-05-24 14:00:00,36.27,36.3,36.2,36.24,343000.0,25.8525,25.8739,25.8026,25.8312,343000.0
2007-05-24 14:10:00,36.24,36.27,36.08,36.21,514600.0,25.8312,25.8525,25.7171,25.8098,514600.0
2007-05-24 14:20:00,36.21,36.32,36.2,36.29,456800.0,25.8098,25.8882,25.8026,25.8668,456800.0
2007-05-24 14:30:00,36.3,36.32,36.06,36.15,250400.0,25.8739,25.8882,25.7029,25.767,250400.0
2007-05-24 14:40:00,36.14,36.2,36.07,36.09,432000.0,25.7599,25.8026,25.71,25.7242,432000.0
2007-05-24 14:50:00,36.09,36.15,36.03,36.1,448000.0,25.7242,25.767,25.6815,25.7314,448000.0
2007-05-24 15:00:00,36.1,36.16,36.0,36.16,860400.0,25.7314,25.7741,25.6601,25.7741,860400.0
2007-05-24 15:10:00,36.16,36.19,36.05,36.13,381000.0,25.7741,25.7955,25.6957,25.7528,381000.0
2007-05-24 15:20:00,36.11,36.17,36.1,36.13,410200.0,25.7385,25.7813,25.7314,25.7528,410200.0
2007-05-24 15:30:00,36.12,36.16,36.0,36.01,605600.0,25.7456,25.7741,25.6601,25.6672,605600.0
2007-05-24 15:40:00,36.0,36.1,35.94,36.07,1999400.0,25.6601,25.7314,25.6173,25.71,1999400.0
2007-05-24 15:50:00,36.06,36.15,36.02,36.12,1081200.0,25.7029,25.767,25.6743,25.7456,1081200.0
2007-05-25 09:30:00,36.38,36.93,36.38,36.78,649400.0,25.9309,26.323,25.9309,26.2161,649400.0
2007-05-25 09:40:00,36.78,36.81,36.51,36.64,780200.0,26.2161,26.2374,26.0236,26.1163,780200.0
2007-05-25 09:50:00,36.64,36.82,36.6,36.78,432200.0,26.1163,26.2446,26.0878,26.2161,432200.0
2007-05-25 10:00:00,36.77,36.77,36.54,36.57,653400.0,26.2089,26.2089,26.045,26.0664,653400.0
2007-05-25 10:10:00,36.58,36.69,36.52,36.53,569000.0,26.0735,26.1519,26.0307,26.0379,569000.0
2007-05-25 10:20:00,36.52,36.67,36.51,36.66,223000.0,26.0307,26.1377,26.0236,26.1305,223000.0
2007-05-25 10:30:00,36.67,36.99,36.66,36.95,657600.0,26.1377,26.3657,26.1305,26.3372,657600.0
2007-05-25 10:40:00,36.95,37.02,36.73,36.79,610000.0,26.3372,26.3871,26.1804,26.2232,610000.0
2007-05-25 10:50:00,36.77,36.89,36.77,36.84,251600.0,26.2089,26.2945,26.2089,26.2588,251600.0
2007-05-25 11:00:00,36.84,36.89,36.66,36.67,268000.0,26.2588,26.2945,26.1305,26.1377,268000.0
2007-05-25 11:10:00,36.67,36.79,36.67,36.77,194400.0,26.1377,26.2232,26.1377,26.2089,194400.0
2007-05-25 11:20:00,36.76,36.77,36.67,36.69,289800.0,26.2018,26.2089,26.1377,26.1519,289800.0
2007-05-25 11:30:00,36.7,36.8,36.68,36.79,201600.0,26.159,26.2303,26.1448,26.2232,201600.0
2007-05-25 11:40:00,36.81,36.89,36.79,36.89,253200.0,26.2374,26.2945,26.2232,26.2945,253200.0
2007-05-25 11:50:00,36.88,37.0,36.88,36.97,370600.0,26.2873,26.3729,26.2873,26.3515,370600.0
2007-05-25 12:00:00,36.96,36.97,36.88,36.95,382600.0,26.3444,26.3515,26.2873,26.3372,382600.0
2007-05-25 12:10:00,36.95,36.96,36.88,36.95,427200.0,26.3372,26.3444,26.2873,26.3372,427200.0
2007-05-25 12:20:00,36.95,36.95,36.9,36.91,263800.0,26.3372,26.3372,26.3016,26.3087,263800.0
2007-05-25 12:30:00,36.91,37.0,36.9,36.99,278400.0,26.3087,26.3729,26.3016,26.3657,278400.0
2007-05-25 12:40:00,36.97,37.02,36.95,36.98,340000.0,26.3515,26.3871,26.3372,26.3586,340000.0
2007-05-25 12:50:00,36.98,37.07,36.98,37.01,191600.0,26.3586,26.4228,26.3586,26.38,191600.0
2007-05-25 13:00:00,37.01,37.09,37.01,37.08,217600.0,26.38,26.437,26.38,26.4299,217600.0
2007-05-25 13:10:00,37.09,37.13,37.06,37.09,254400.0,26.437,26.4655,26.4156,26.437,254400.0
2007-05-25 13:20:00,37.09,37.1,37.05,37.06,295000.0,26.437,26.4441,26.4085,26.4156,295000.0
2007-05-25 13:30:00,37.07,37.08,37.05,37.07,242200.0,26.4228,26.4299,26.4085,26.4228,242200.0
2007-05-25 13:40:00,37.07,37.08,36.96,36.99,245600.0,26.4228,26.4299,26.3444,26.3657,245600.0
2007-05-25 13:50:00,36.99,37.07,36.99,37.04,321200.0,26.3657,26.4228,26.3657,26.4014,321200.0
2007-05-25 14:00:00,37.04,37.1,37.03,37.06,177000.0,26.4014,26.4441,26.3943,26.4156,177000.0
2007-05-25 14:10:00,37.06,37.13,37.06,37.09,383800.0,26.4156,26.4655,26.4156,26.437,383800.0
2007-05-25 14:20:00,37.09,37.12,37.09,37.11,166800.0,26.437,26.4584,26.437,26.4513,166800.0
2007-05-25 14:30:00,37.1,37.24,37.1,37.22,501200.0,26.4441,26.5439,26.4441,26.5297,501200.0
2007-05-25 14:40:00,37.22,37.37,37.22,37.26,588400.0,26.5297,26.6366,26.5297,26.5582,588400.0
2007-05-25 14:50:00,37.27,37.32,37.23,37.27,304600.0,26.5653,26.601,26.5368,26.5653,304600.0
2007-05-25 15:00:00,37.27,37.3,37.24,37.28,175400.0,26.5653,26.5867,26.5439,26.5724,175400.0
2007-05-25 15:10:00,37.28,37.33,37.21,37.26,382800.0,26.5724,26.6081,26.5226,26.5582,382800.0
2007-05-25 15:20:00,37.26,37.31,37.18,37.27,456000.0,26.5582,26.5938,26.5012,26.5653,456000.0
2007-05-25 15:30:00,37.27,37.33,37.25,37.32,268200.0,26.5653,26.6081,26.5511,26.601,268200.0
2007-05-25 15:40:00,37.31,37.31,37.25,37.27,323200.0,26.5938,26.5938,26.5511,26.5653,323200.0
2007-05-25 15:50:00,37.27,37.35,37.27,37.34,557400.0,26.5653,26.6223,26.5653,26.6152,557400.0
2007-05-29 09:30:00,37.27,37.59,37.25,37.5,528800.0,26.5653,26.7934,26.5511,26.7293,528800.0
2007-05-29 09:40:00,37.51,37.59,37.35,37.58,641400.0,26.7364,26.7934,26.6223,26.7863,641400.0
2007-05-29 09:50:00,37.58,37.85,37.52,37.79,760400.0,26.7863,26.9787,26.7435,26.936,760400.0
2007-05-29 10:00:00,37.8,37.98,37.8,37.86,1088800.0,26.9431,27.0714,26.9431,26.9859,1088800.0
2007-05-29 10:10:00,37.86,38.09,37.83,38.04,1193600.0,26.9859,27.1498,26.9645,27.1142,1193600.0
2007-05-29 10:20:00,38.03,38.04,37.88,37.92,770800.0,27.107,27.1142,27.0001,27.0286,770800.0
2007-05-29 10:30:00,37.91,37.97,37.81,37.9,649000.0,27.0215,27.0643,26.9502,27.0144,649000.0
2007-05-29 10:40:00,37.9,38.0,37.81,37.97,397000.0,27.0144,27.0857,26.9502,27.0643,397000.0
2007-05-29 10:50:00,37.97,38.02,37.92,37.98,385200.0,27.0643,27.0999,27.0286,27.0714,385200.0
2007-05-29 11:00:00,37.98,38.02,37.89,37.95,618800.0,27.0714,27.0999,27.0072,27.05,618800.0
2007-05-29 11:10:00,37.96,38.05,37.94,37.98,326600.0,27.0571,27.1213,27.0429,27.0714,326600.0
2007-05-29 11:20:00,37.99,38.08,37.97,38.02,293600.0,27.0785,27.1427,27.0643,27.0999,293600.0
2007-05-29 11:30:00,38.03,38.07,37.98,38.04,517800.0,27.107,27.1355,27.0714,27.1142,517800.0
2007-05-29 11:40:00,38.04,38.04,37.96,37.99,238200.0,27.1142,27.1142,27.0571,27.0785,238200.0
2007-05-29 11:50:00,37.98,38.01,37.85,37.88,619800.0,27.0714,27.0928,26.9787,27.0001,619800.0
2007-05-29 12:00:00,37.9,37.92,37.77,37.77,723000.0,27.0144,27.0286,26.9217,26.9217,723000.0
2007-05-29 12:10:00,37.76,37.82,37.66,37.77,781200.0,26.9146,26.9573,26.8433,26.9217,781200.0
2007-05-29 12:20:00,37.76,37.78,37.66,37.72,578800.0,26.9146,26.9288,26.8433,26.8861,578800.0
2007-05-29 12:30:00,37.72,37.79,37.67,37.75,317400.0,26.8861,26.936,26.8504,26.9075,317400.0
2007-05-29 12:40:00,37.75,37.77,37.69,37.74,294600.0,26.9075,26.9217,26.8647,26.9003,294600.0
2007-05-29 12:50:00,37.74,37.83,37.73,37.83,182400.0,26.9003,26.9645,26.8932,26.9645,182400.0
2007-05-29 13:00:00,37.83,37.88,37.79,37.87,265200.0,26.9645,27.0001,26.936,26.993,265200.0
2007-05-29 13:10:00,37.85,37.94,37.31,37.91,314200.0,26.9787,27.0429,26.5938,27.0215,314200.0
2007-05-29 13:20:00,37.91,37.93,37.79,37.84,639800.0,27.0215,27.0358,26.936,26.9716,639800.0
2007-05-29 13:30:00,37.84,37.84,37.7,37.73,335200.0,26.9716,26.9716,26.8718,26.8932,335200.0
2007-05-29 13:40:00,37.73,37.82,37.7,37.7,438000.0,26.8932,26.9573,26.8718,26.8718,438000.0
2007-05-29 13:50:00,37.7,37.77,37.66,37.77,413200.0,26.8718,26.9217,26.8433,26.9217,413200.0
2007-05-29 14:00:00,37.77,37.85,37.73,37.82,408000.0,26.9217,26.9787,26.8932,26.9573,408000.0
2007-05-29 14:10:00,37.82,37.87,37.75,37.85,290400.0,26.9573,26.993,26.9075,26.9787,290400.0
2007-05-29 14:20:00,37.87,37.88,37.8,37.85,279400.0,26.993,27.0001,26.9431,26.9787,279400.0
2007-05-29 14:30:00,37.85,37.87,37.79,37.8,372200.0,26.9787,26.993,26.936,26.9431,372200.0
2007-05-29 14:40:00,37.81,37.93,37.79,37.92,317000.0,26.9502,27.0358,26.936,27.0286,317000.0
2007-05-29 14:50:00,37.93,37.93,37.79,37.83,274600.0,27.0358,27.0358,26.936,26.9645,274600.0
2007-05-29 15:00:00,37.83,37.88,37.82,37.87,212600.0,26.9645,27.0001,26.9573,26.993,212600.0
2007-05-29 15:10:00,37.87,37.98,37.86,37.94,438200.0,26.993,27.0714,26.9859,27.0429,438200.0
2007-05-29 15:20:00,37.94,37.96,37.9,37.93,258200.0,27.0429,27.0571,27.0144,27.0358,258200.0
2007-05-29 15:30:00,37.93,37.98,37.92,37.95,546200.0,27.0358,27.0714,27.0286,27.05,546200.0
2007-05-29 15:40:00,37.95,37.98,37.93,37.93,568000.0,27.05,27.0714,27.0358,27.0358,568000.0
2007-05-29 15:50:00,37.93,37.96,37.88,37.92,940000.0,27.0358,27.0571,27.0001,27.0286,940000.0
2007-05-30 09:30:00,37.5,37.58,37.24,37.51,964800.0,26.7293,26.7863,26.5439,26.7364,964800.0
2007-05-30 09:40:00,37.51,37.74,37.47,37.68,751400.0,26.7364,26.9003,26.7079,26.8576,751400.0
2007-05-30 09:50:00,37.68,38.1,37.25,38.08,673200.0,26.8576,27.1569,26.5511,27.1427,673200.0
2007-05-30 10:00:00,38.08,38.18,37.92,38.14,633800.0,27.1427,27.214,27.0286,27.1854,633800.0
2007-05-30 10:10:00,38.14,38.17,37.99,38.04,572800.0,27.1854,27.2068,27.0785,27.1142,572800.0
2007-05-30 10:20:00,38.05,38.13,37.84,37.98,927400.0,27.1213,27.1783,26.9716,27.0714,927400.0
2007-05-30 10:30:00,37.98,38.06,37.93,37.94,879200.0,27.0714,27.1284,27.0358,27.0429,879200.0
2007-05-30 10:40:00,37.93,38.02,37.91,38.02,745000.0,27.0358,27.0999,27.0215,27.0999,745000.0
2007-05-30 10:50:00,38.02,38.1,37.98,38.04,309000.0,27.0999,27.1569,27.0714,27.1142,309000.0
2007-05-30 11:00:00,38.04,38.25,38.03,38.1,521000.0,27.1142,27.2638,27.107,27.1569,521000.0
2007-05-30 11:10:00,38.1,38.13,38.01,38.13,240800.0,27.1569,27.1783,27.0928,27.1783,240800.0
2007-05-30 11:20:00,38.12,38.3,38.06,38.19,371600.0,27.1712,27.2995,27.1284,27.2211,371600.0
2007-05-30 11:30:00,38.2,38.25,38.13,38.23,447200.0,27.2282,27.2638,27.1783,27.2496,447200.0
2007-05-30 11:40:00,38.23,38.36,38.23,38.3,357600.0,27.2496,27.3423,27.2496,27.2995,357600.0
2007-05-30 11:50:00,38.31,38.33,38.24,38.27,206200.0,27.3066,27.3209,27.2567,27.2781,206200.0
2007-05-30 12:00:00,38.27,38.4,38.26,38.38,584400.0,27.2781,27.3708,27.271,27.3565,584400.0
2007-05-30 12:10:00,38.38,38.8,38.37,38.72,1029400.0,27.3565,27.6559,27.3494,27.5989,1029400.0
2007-05-30 12:20:00,38.73,38.92,38.69,38.81,926800.0,27.606,27.7414,27.5775,27.663,926800.0
2007-05-30 12:30:00,38.82,38.85,38.71,38.72,412600.0,27.6701,27.6915,27.5917,27.5989,412600.0
2007-05-30 12:40:00,38.73,38.77,38.67,38.76,443800.0,27.606,27.6345,27.5632,27.6274,443800.0
2007-05-30 12:50:00,38.76,38.77,38.54,38.55,394000.0,27.6274,27.6345,27.4706,27.4777,394000.0
2007-05-30 13:00:00,38.56,38.59,38.46,38.54,394400.0,27.4848,27.5062,27.4135,27.4706,394400.0
2007-05-30 13:10:00,38.54,38.58,38.52,38.56,186800.0,27.4706,27.4991,27.4563,27.4848,186800.0
2007-05-30 13:20:00,38.56,38.64,38.54,38.57,322200.0,27.4848,27.5418,27.4706,27.4919,322200.0
2007-05-30 13:30:00,38.57,38.58,38.41,38.45,572200.0,27.4919,27.4991,27.3779,27.4064,572200.0
2007-05-30 13:40:00,38.45,38.49,38.4,38.46,524800.0,27.4064,27.4349,27.3708,27.4135,524800.0
2007-05-30 13:50:00,38.46,38.46,38.39,38.42,465000.0,27.4135,27.4135,27.3636,27.385,465000.0
2007-05-30 14:00:00,38.42,38.5,38.33,38.43,1131400.0,27.385,27.442,27.3209,27.3921,1131400.0
2007-05-30 14:10:00,38.43,38.61,38.43,38.55,413600.0,27.3921,27.5204,27.3921,27.4777,413600.0
2007-05-30 14:20:00,38.55,38.62,38.46,38.57,463600.0,27.4777,27.5276,27.4135,27.4919,463600.0
2007-05-30 14:30:00,38.56,38.72,38.49,38.66,361600.0,27.4848,27.5989,27.4349,27.5561,361600.0
2007-05-30 14:40:00,38.66,38.78,38.56,38.59,301200.0,27.5561,27.6416,27.4848,27.5062,301200.0
2007-05-30 14:50:00,38.59,38.7,38.57,38.64,314200.0,27.5062,27.5846,27.4919,27.5418,314200.0
2007-05-30 15:00:00,38.65,38.71,38.6,38.67,667800.0,27.549,27.5917,27.5133,27.5632,667800.0
2007-05-30 15:10:00,38.67,38.86,38.67,38.83,993400.0,27.5632,27.6986,27.5632,27.6773,993400.0
2007-05-30 15:20:00,38.82,38.95,38.79,38.92,520000.0,27.6701,27.7628,27.6487,27.7414,520000.0
2007-05-30 15:30:00,38.92,38.94,38.82,38.92,493400.0,27.7414,27.7557,27.6701,27.7414,493400.0
2007-05-30 15:40:00,38.92,38.96,38.83,38.9,462400.0,27.7414,27.7699,27.6773,27.7272,462400.0
2007-05-30 15:50:00,38.9,38.94,38.85,38.9,752800.0,27.7272,27.7557,27.6915,27.7272,752800.0
2007-05-31 09:30:00,39.13,39.4,39.08,39.17,1171600.0,27.8911,28.0835,27.8555,27.9196,1171600.0
2007-05-31 09:40:00,39.17,39.36,39.17,39.34,1110800.0,27.9196,28.055,27.9196,28.0408,1110800.0
2007-05-31 09:50:00,39.34,39.35,39.17,39.21,944800.0,28.0408,28.0479,27.9196,27.9481,944800.0
2007-05-31 10:00:00,39.22,39.37,39.21,39.26,599400.0,27.9552,28.0622,27.9481,27.9838,599400.0
2007-05-31 10:10:00,39.27,39.27,39.05,39.08,736800.0,27.9909,27.9909,27.8341,27.8555,736800.0
2007-05-31 10:20:00,39.08,39.14,39.07,39.1,452600.0,27.8555,27.8982,27.8483,27.8697,452600.0
2007-05-31 10:30:00,39.1,39.34,39.06,39.32,422400.0,27.8697,28.0408,27.8412,28.0265,422400.0
2007-05-31 10:40:00,39.32,39.35,39.21,39.24,243000.0,28.0265,28.0479,27.9481,27.9695,243000.0
2007-05-31 10:50:00,39.24,39.28,39.21,39.24,463600.0,27.9695,27.998,27.9481,27.9695,463600.0
2007-05-31 11:00:00,39.24,39.24,39.1,39.13,343200.0,27.9695,27.9695,27.8697,27.8911,343200.0
2007-05-31 11:10:00,39.13,39.3,39.13,39.18,407200.0,27.8911,28.0123,27.8911,27.9267,407200.0
2007-05-31 11:20:00,39.18,39.2,39.09,39.1,384200.0,27.9267,27.941,27.8626,27.8697,384200.0
2007-05-31 11:30:00,39.1,39.19,39.08,39.15,224800.0,27.8697,27.9339,27.8555,27.9053,224800.0
2007-05-31 11:40:00,39.13,39.25,39.13,39.15,235600.0,27.8911,27.9766,27.8911,27.9053,235600.0
2007-05-31 11:50:00,39.15,39.18,39.09,39.09,194200.0,27.9053,27.9267,27.8626,27.8626,194200.0
2007-05-31 12:00:00,39.1,39.13,39.08,39.1,912800.0,27.8697,27.8911,27.8555,27.8697,912800.0
2007-05-31 12:10:00,39.1,39.15,39.02,39.13,264600.0,27.8697,27.9053,27.8127,27.8911,264600.0
2007-05-31 12:20:00,39.13,39.19,39.1,39.13,171200.0,27.8911,27.9339,27.8697,27.8911,171200.0
2007-05-31 12:30:00,39.13,39.19,39.09,39.16,265000.0,27.8911,27.9339,27.8626,27.9125,265000.0
2007-05-31 12:40:00,39.17,39.23,39.15,39.18,198000.0,27.9196,27.9624,27.9053,27.9267,198000.0
2007-05-31 12:50:00,39.17,39.24,39.16,39.2,223800.0,27.9196,27.9695,27.9125,27.941,223800.0
2007-05-31 13:00:00,39.2,39.22,39.09,39.11,361800.0,27.941,27.9552,27.8626,27.8768,361800.0
2007-05-31 13:10:00,39.11,39.14,39.1,39.13,212800.0,27.8768,27.8982,27.8697,27.8911,212800.0
2007-05-31 13:20:00,39.13,39.14,39.09,39.12,239200.0,27.8911,27.8982,27.8626,27.884,239200.0
2007-05-31 13:30:00,39.12,39.13,39.0,39.03,439400.0,27.884,27.8911,27.7984,27.8198,439400.0
2007-05-31 13:40:00,39.03,39.13,39.0,39.1,351800.0,27.8198,27.8911,27.7984,27.8697,351800.0
2007-05-31 13:50:00,39.1,39.15,39.1,39.13,185000.0,27.8697,27.9053,27.8697,27.8911,185000.0
2007-05-31 14:00:00,39.12,39.21,39.12,39.15,173800.0,27.884,27.9481,27.884,27.9053,173800.0
2007-05-31 14:10:00,39.15,39.18,39.11,39.13,131000.0,27.9053,27.9267,27.8768,27.8911,131000.0
2007-05-31 14:20:00,39.13,39.18,39.13,39.18,155400.0,27.8911,27.9267,27.8911,27.9267,155400.0
2007-05-31 14:30:00,39.18,39.29,39.16,39.27,303400.0,27.9267,28.0051,27.9125,27.9909,303400.0
2007-05-31 14:40:00,39.28,39.3,39.24,39.27,396800.0,27.998,28.0123,27.9695,27.9909,396800.0
2007-05-31 14:50:00,39.28,39.35,39.23,39.23,280000.0,27.998,28.0479,27.9624,27.9624,280000.0
2007-05-31 15:00:00,39.23,39.29,39.21,39.22,354400.0,27.9624,28.0051,27.9481,27.9552,354400.0
2007-05-31 15:10:00,39.22,39.35,39.21,39.34,315600.0,27.9552,28.0479,27.9481,28.0408,315600.0
2007-05-31 15:20:00,39.34,39.45,39.22,39.26,587400.0,28.0408,28.1192,27.9552,27.9838,587400.0
2007-05-31 15:30:00,39.26,39.31,39.17,39.24,401800.0,27.9838,28.0194,27.9196,27.9695,401800.0
2007-05-31 15:40:00,39.25,39.33,39.17,39.23,570600.0,27.9766,28.0336,27.9196,27.9624,570600.0
2007-05-31 15:50:00,39.23,39.4,39.18,39.27,1004800.0,27.9624,28.0835,27.9267,27.9909,1004800.0
2007-06-01 09:30:00,39.58,39.75,39.51,39.69,888200.0,28.2118,28.333,28.1619,28.2902,888200.0
2007-06-01 09:40:00,39.69,39.74,39.59,39.7,711200.0,28.2902,28.3259,28.219,28.2974,711200.0
2007-06-01 09:50:00,39.7,39.81,39.67,39.73,842400.0,28.2974,28.3758,28.276,28.3188,842400.0
2007-06-01 10:00:00,39.73,39.86,39.68,39.79,782000.0,28.3188,28.4114,28.2831,28.3615,782000.0
2007-06-01 10:10:00,39.77,39.85,39.69,39.8,846200.0,28.3473,28.4043,28.2902,28.3687,846200.0
2007-06-01 10:20:00,39.8,39.84,39.74,39.78,459200.0,28.3687,28.3972,28.3259,28.3544,459200.0
2007-06-01 10:30:00,39.79,39.82,39.74,39.8,459200.0,28.3615,28.3829,28.3259,28.3687,459200.0
2007-06-01 10:40:00,39.82,39.95,39.8,39.94,521000.0,28.3829,28.4756,28.3687,28.4684,521000.0
2007-06-01 10:50:00,39.94,40.0,39.87,39.99,611800.0,28.4684,28.5112,28.4185,28.5041,611800.0
2007-06-01 11:00:00,39.99,40.0,39.92,39.94,402200.0,28.5041,28.5112,28.4542,28.4684,402200.0
2007-06-01 11:10:00,39.94,39.95,39.85,39.89,595000.0,28.4684,28.4756,28.4043,28.4328,595000.0
2007-06-01 11:20:00,39.9,39.91,39.81,39.81,325800.0,28.4399,28.4471,28.3758,28.3758,325800.0
2007-06-01 11:30:00,39.81,39.81,39.72,39.74,319000.0,28.3758,28.3758,28.3116,28.3259,319000.0
2007-06-01 11:40:00,39.74,39.8,39.71,39.77,267600.0,28.3259,28.3687,28.3045,28.3473,267600.0
2007-06-01 11:50:00,39.77,39.79,39.72,39.74,188200.0,28.3473,28.3615,28.3116,28.3259,188200.0
2007-06-01 12:00:00,39.75,39.77,39.56,39.57,503800.0,28.333,28.3473,28.1976,28.2047,503800.0
2007-06-01 12:10:00,39.56,39.6,39.41,39.45,713800.0,28.1976,28.2261,28.0907,28.1192,713800.0
2007-06-01 12:20:00,39.45,39.47,39.3,39.38,562000.0,28.1192,28.1334,28.0123,28.0693,562000.0
2007-06-01 12:30:00,39.38,39.49,39.36,39.47,332000.0,28.0693,28.1477,28.055,28.1334,332000.0
2007-06-01 12:40:00,39.46,39.51,39.37,39.38,233800.0,28.1263,28.1619,28.0622,28.0693,233800.0
2007-06-01 12:50:00,39.38,39.44,39.37,39.4,598800.0,28.0693,28.1121,28.0622,28.0835,598800.0
2007-06-01 13:00:00,39.4,39.41,39.28,39.32,405200.0,28.0835,28.0907,27.998,28.0265,405200.0
2007-06-01 13:10:00,39.32,39.46,39.31,39.42,337800.0,28.0265,28.1263,28.0194,28.0978,337800.0
2007-06-01 13:20:00,39.41,39.43,39.34,39.42,382400.0,28.0907,28.1049,28.0408,28.0978,382400.0
2007-06-01 13:30:00,39.43,39.48,39.4,39.41,237200.0,28.1049,28.1406,28.0835,28.0907,237200.0
2007-06-01 13:40:00,39.41,39.43,39.38,39.41,147200.0,28.0907,28.1049,28.0693,28.0907,147200.0
2007-06-01 13:50:00,39.41,39.42,39.37,39.42,157000.0,28.0907,28.0978,28.0622,28.0978,157000.0
2007-06-01 14:00:00,39.42,39.43,39.37,39.38,149000.0,28.0978,28.1049,28.0622,28.0693,149000.0
2007-06-01 14:10:00,39.38,39.49,39.38,39.49,234800.0,28.0693,28.1477,28.0693,28.1477,234800.0
2007-06-01 14:20:00,39.49,39.54,39.45,39.52,298000.0,28.1477,28.1833,28.1192,28.1691,298000.0
2007-06-01 14:30:00,39.52,39.52,39.44,39.48,143800.0,28.1691,28.1691,28.1121,28.1406,143800.0
2007-06-01 14:40:00,39.48,39.58,39.48,39.56,293400.0,28.1406,28.2118,28.1406,28.1976,293400.0
2007-06-01 14:50:00,39.56,39.61,39.56,39.6,361800.0,28.1976,28.2332,28.1976,28.2261,361800.0
2007-06-01 15:00:00,39.61,39.63,39.59,39.62,436400.0,28.2332,28.2475,28.219,28.2404,436400.0
2007-06-01 15:10:00,39.62,39.66,39.57,39.58,201800.0,28.2404,28.2689,28.2047,28.2118,201800.0
2007-06-01 15:20:00,39.58,39.61,39.55,39.61,255800.0,28.2118,28.2332,28.1905,28.2332,255800.0
2007-06-01 15:30:00,39.61,39.65,39.56,39.64,433400.0,28.2332,28.2617,28.1976,28.2546,433400.0
2007-06-01 15:40:00,39.65,39.72,39.63,39.68,532600.0,28.2617,28.3116,28.2475,28.2831,532600.0
2007-06-01 15:50:00,39.69,39.76,39.66,39.72,976800.0,28.2902,28.3401,28.2689,28.3116,976800.0
2007-06-04 09:30:00,39.71,39.74,39.4,39.54,586800.0,28.3045,28.3259,28.0835,28.1833,586800.0
2007-06-04 09:40:00,39.56,39.88,39.52,39.8,508400.0,28.1976,28.4257,28.1691,28.3687,508400.0
2007-06-04 09:50:00,39.79,39.79,39.52,39.52,494000.0,28.3615,28.3615,28.1691,28.1691,494000.0
2007-06-04 10:00:00,39.52,39.67,39.52,39.66,400000.0,28.1691,28.276,28.1691,28.2689,400000.0
2007-06-04 10:10:00,39.65,39.68,39.5,39.5,332400.0,28.2617,28.2831,28.1548,28.1548,332400.0
2007-06-04 10:20:00,39.5,39.52,39.4,39.51,531800.0,28.1548,28.1691,28.0835,28.1619,531800.0
2007-06-04 10:30:00,39.5,39.51,39.35,39.4,405000.0,28.1548,28.1619,28.0479,28.0835,405000.0
2007-06-04 10:40:00,39.39,39.54,39.29,39.41,283400.0,28.0764,28.1833,28.0051,28.0907,283400.0
2007-06-04 10:50:00,39.41,39.58,39.38,39.49,356600.0,28.0907,28.2118,28.0693,28.1477,356600.0
2007-06-04 11:00:00,39.49,39.71,39.48,39.71,474200.0,28.1477,28.3045,28.1406,28.3045,474200.0
2007-06-04 11:10:00,39.71,39.75,39.6,39.6,236000.0,28.3045,28.333,28.2261,28.2261,236000.0
2007-06-04 11:20:00,39.59,39.65,39.54,39.56,123800.0,28.219,28.2617,28.1833,28.1976,123800.0
2007-06-04 11:30:00,39.57,39.68,39.54,39.64,269400.0,28.2047,28.2831,28.1833,28.2546,269400.0
2007-06-04 11:40:00,39.63,39.66,39.55,39.57,196400.0,28.2475,28.2689,28.1905,28.2047,196400.0
2007-06-04 11:50:00,39.58,39.58,39.47,39.49,211000.0,28.2118,28.2118,28.1334,28.1477,211000.0
2007-06-04 12:00:00,39.5,39.56,39.47,39.49,212000.0,28.1548,28.1976,28.1334,28.1477,212000.0
2007-06-04 12:10:00,39.49,39.49,39.35,39.36,212800.0,28.1477,28.1477,28.0479,28.055,212800.0
2007-06-04 12:20:00,39.37,39.46,39.34,39.42,241400.0,28.0622,28.1263,28.0408,28.0978,241400.0
2007-06-04 12:30:00,39.42,39.52,39.4,39.5,161200.0,28.0978,28.1691,28.0835,28.1548,161200.0
2007-06-04 12:40:00,39.49,39.49,39.45,39.46,117000.0,28.1477,28.1477,28.1192,28.1263,117000.0
2007-06-04 12:50:00,39.46,39.48,39.35,39.36,322000.0,28.1263,28.1406,28.0479,28.055,322000.0
2007-06-04 13:00:00,39.36,39.36,39.3,39.33,251000.0,28.055,28.055,28.0123,28.0336,251000.0
2007-06-04 13:10:00,39.33,39.33,39.26,39.27,176200.0,28.0336,28.0336,27.9838,27.9909,176200.0
2007-06-04 13:20:00,39.27,39.32,39.19,39.29,358800.0,27.9909,28.0265,27.9339,28.0051,358800.0
2007-06-04 13:30:00,39.28,39.35,39.28,39.32,212200.0,27.998,28.0479,27.998,28.0265,212200.0
2007-06-04 13:40:00,39.31,39.34,39.2,39.29,149400.0,28.0194,28.0408,27.941,28.0051,149400.0
2007-06-04 13:50:00,39.29,39.31,39.2,39.21,390200.0,28.0051,28.0194,27.941,27.9481,390200.0
2007-06-04 14:00:00,39.2,39.23,39.16,39.18,398600.0,27.941,27.9624,27.9125,27.9267,398600.0
2007-06-04 14:10:00,39.19,39.2,39.15,39.17,193200.0,27.9339,27.941,27.9053,27.9196,193200.0
2007-06-04 14:20:00,39.19,39.2,39.11,39.11,215400.0,27.9339,27.941,27.8768,27.8768,215400.0
2007-06-04 14:30:00,39.12,39.23,39.05,39.22,441600.0,27.884,27.9624,27.8341,27.9552,441600.0
2007-06-04 14:40:00,39.22,39.3,39.21,39.27,228600.0,27.9552,28.0123,27.9481,27.9909,228600.0
2007-06-04 14:50:00,39.27,39.34,39.19,39.23,185000.0,27.9909,28.0408,27.9339,27.9624,185000.0
2007-06-04 15:00:00,39.22,39.33,39.22,39.23,228600.0,27.9552,28.0336,27.9552,27.9624,228600.0
2007-06-04 15:10:00,39.22,39.31,39.19,39.26,217200.0,27.9552,28.0194,27.9339,27.9838,217200.0
2007-06-04 15:20:00,39.26,39.44,39.26,39.4,536800.0,27.9838,28.1121,27.9838,28.0835,536800.0
2007-06-04 15:30:00,39.4,39.46,39.38,39.44,355000.0,28.0835,28.1263,28.0693,28.1121,355000.0
2007-06-04 15:40:00,39.44,39.63,39.43,39.62,788400.0,28.1121,28.2475,28.1049,28.2404,788400.0
2007-06-04 15:50:00,39.61,39.68,39.54,39.65,896600.0,28.2332,28.2831,28.1833,28.2617,896600.0
2007-06-05 09:30:00,39.56,39.56,39.27,39.29,1106800.0,28.1976,28.1976,27.9909,28.0051,1106800.0
2007-06-05 09:40:00,39.28,39.4,39.25,39.33,486400.0,27.998,28.0835,27.9766,28.0336,486400.0
2007-06-05 09:50:00,39.33,39.38,39.13,39.21,733600.0,28.0336,28.0693,27.8911,27.9481,733600.0
2007-06-05 10:00:00,39.2,39.47,39.18,39.45,840600.0,27.941,28.1334,27.9267,28.1192,840600.0
2007-06-05 10:10:00,39.45,39.46,39.28,39.32,542600.0,28.1192,28.1263,27.998,28.0265,542600.0
2007-06-05 10:20:00,39.31,39.35,39.18,39.26,537200.0,28.0194,28.0479,27.9267,27.9838,537200.0
2007-06-05 10:30:00,39.27,39.35,39.23,39.24,708400.0,27.9909,28.0479,27.9624,27.9695,708400.0
2007-06-05 10:40:00,39.24,39.33,39.21,39.26,238400.0,27.9695,28.0336,27.9481,27.9838,238400.0
2007-06-05 10:50:00,39.26,39.34,39.23,39.24,429600.0,27.9838,28.0408,27.9624,27.9695,429600.0
2007-06-05 11:00:00,39.24,39.24,39.13,39.16,410200.0,27.9695,27.9695,27.8911,27.9125,410200.0
2007-06-05 11:10:00,39.18,39.27,39.17,39.2,334000.0,27.9267,27.9909,27.9196,27.941,334000.0
2007-06-05 11:20:00,39.2,39.21,39.1,39.16,331000.0,27.941,27.9481,27.8697,27.9125,331000.0
2007-06-05 11:30:00,39.15,39.16,39.0,39.02,348400.0,27.9053,27.9125,27.7984,27.8127,348400.0
2007-06-05 11:40:00,39.01,39.04,38.83,38.87,513400.0,27.8056,27.8269,27.6773,27.7058,513400.0
2007-06-05 11:50:00,38.87,38.87,38.68,38.68,339200.0,27.7058,27.7058,27.5703,27.5703,339200.0
2007-06-05 12:00:00,38.68,38.74,38.54,38.7,554600.0,27.5703,27.6131,27.4706,27.5846,554600.0
2007-06-05 12:10:00,38.7,38.72,38.55,38.67,412200.0,27.5846,27.5989,27.4777,27.5632,412200.0
2007-06-05 12:20:00,38.68,38.7,38.57,38.6,315200.0,27.5703,27.5846,27.4919,27.5133,315200.0
2007-06-05 12:30:00,38.6,38.76,38.6,38.67,463600.0,27.5133,27.6274,27.5133,27.5632,463600.0
2007-06-05 12:40:00,38.67,38.74,38.63,38.68,319800.0,27.5632,27.6131,27.5347,27.5703,319800.0
2007-06-05 12:50:00,38.68,38.81,38.64,38.76,250600.0,27.5703,27.663,27.5418,27.6274,250600.0
2007-06-05 13:00:00,38.77,38.77,38.68,38.75,412200.0,27.6345,27.6345,27.5703,27.6202,412200.0
2007-06-05 13:10:00,38.74,38.81,38.72,38.77,327800.0,27.6131,27.663,27.5989,27.6345,327800.0
2007-06-05 13:20:00,38.77,38.79,38.66,38.71,410400.0,27.6345,27.6487,27.5561,27.5917,410400.0
2007-06-05 13:30:00,38.7,38.85,38.66,38.84,356000.0,27.5846,27.6915,27.5561,27.6844,356000.0
2007-06-05 13:40:00,38.84,38.87,38.77,38.85,332200.0,27.6844,27.7058,27.6345,27.6915,332200.0
2007-06-05 13:50:00,38.85,38.88,38.77,38.85,179800.0,27.6915,27.7129,27.6345,27.6915,179800.0
2007-06-05 14:00:00,38.85,38.93,38.84,38.84,206000.0,27.6915,27.7485,27.6844,27.6844,206000.0
2007-06-05 14:10:00,38.84,38.92,38.82,38.91,193200.0,27.6844,27.7414,27.6701,27.7343,193200.0
2007-06-05 14:20:00,38.91,38.99,38.88,38.93,189000.0,27.7343,27.7913,27.7129,27.7485,189000.0
2007-06-05 14:30:00,38.93,38.99,38.92,38.97,335600.0,27.7485,27.7913,27.7414,27.777,335600.0
2007-06-05 14:40:00,38.96,39.09,38.95,39.07,262400.0,27.7699,27.8626,27.7628,27.8483,262400.0
2007-06-05 14:50:00,39.07,39.07,38.98,39.0,172400.0,27.8483,27.8483,27.7842,27.7984,172400.0
2007-06-05 15:00:00,39.01,39.05,38.99,39.02,234600.0,27.8056,27.8341,27.7913,27.8127,234600.0
2007-06-05 15:10:00,39.02,39.08,39.01,39.01,242400.0,27.8127,27.8555,27.8056,27.8056,242400.0
2007-06-05 15:20:00,39.01,39.09,38.99,39.09,206000.0,27.8056,27.8626,27.7913,27.8626,206000.0
2007-06-05 15:30:00,39.09,39.15,39.06,39.09,288800.0,27.8626,27.9053,27.8412,27.8626,288800.0
2007-06-05 15:40:00,39.09,39.17,39.04,39.16,420000.0,27.8626,27.9196,27.8269,27.9125,420000.0
2007-06-05 15:50:00,39.17,39.22,39.09,39.1,837600.0,27.9196,27.9552,27.8626,27.8697,837600.0
2007-06-06 09:30:00,38.85,38.88,38.59,38.6,583600.0,27.6915,27.7129,27.5062,27.5133,583600.0
2007-06-06 09:40:00,38.6,38.69,38.3,38.4,1028200.0,27.5133,27.5775,27.2995,27.3708,1028200.0
2007-06-06 09:50:00,38.4,38.49,38.16,38.28,1112200.0,27.3708,27.4349,27.1997,27.2852,1112200.0
2007-06-06 10:00:00,38.28,38.43,38.27,38.31,390600.0,27.2852,27.3921,27.2781,27.3066,390600.0
2007-06-06 10:10:00,38.32,38.32,37.62,37.97,1422800.0,27.3137,27.3137,26.8148,27.0643,1422800.0
2007-06-06 10:20:00,37.96,38.17,37.93,38.08,1124400.0,27.0571,27.2068,27.0358,27.1427,1124400.0
2007-06-06 10:30:00,38.08,38.12,37.89,37.93,681800.0,27.1427,27.1712,27.0072,27.0358,681800.0
2007-06-06 10:40:00,37.93,38.08,37.91,38.03,377200.0,27.0358,27.1427,27.0215,27.107,377200.0
2007-06-06 10:50:00,38.02,38.05,37.9,37.93,458200.0,27.0999,27.1213,27.0144,27.0358,458200.0
2007-06-06 11:00:00,37.94,38.06,37.91,38.04,631200.0,27.0429,27.1284,27.0215,27.1142,631200.0
2007-06-06 11:10:00,38.02,38.23,38.02,38.22,443400.0,27.0999,27.2496,27.0999,27.2425,443400.0
2007-06-06 11:20:00,38.22,38.28,38.02,38.02,648000.0,27.2425,27.2852,27.0999,27.0999,648000.0
2007-06-06 11:30:00,38.02,38.14,37.97,38.01,463400.0,27.0999,27.1854,27.0643,27.0928,463400.0
2007-06-06 11:40:00,38.01,38.13,37.99,38.02,296600.0,27.0928,27.1783,27.0785,27.0999,296600.0
2007-06-06 11:50:00,38.02,38.05,37.98,38.05,254400.0,27.0999,27.1213,27.0714,27.1213,254400.0
2007-06-06 12:00:00,38.05,38.12,37.99,38.12,241000.0,27.1213,27.1712,27.0785,27.1712,241000.0
2007-06-06 12:10:00,38.1,38.18,38.07,38.18,138000.0,27.1569,27.214,27.1355,27.214,138000.0
2007-06-06 12:20:00,38.18,38.2,38.11,38.12,202800.0,27.214,27.2282,27.1641,27.1712,202800.0
2007-06-06 12:30:00,38.13,38.24,38.12,38.24,217000.0,27.1783,27.2567,27.1712,27.2567,217000.0
2007-06-06 12:40:00,38.24,38.26,38.16,38.16,109400.0,27.2567,27.271,27.1997,27.1997,109400.0
2007-06-06 12:50:00,38.16,38.22,38.05,38.09,161000.0,27.1997,27.2425,27.1213,27.1498,161000.0
2007-06-06 13:00:00,38.08,38.1,38.05,38.08,136400.0,27.1427,27.1569,27.1213,27.1427,136400.0
2007-06-06 13:10:00,38.08,38.08,38.0,38.03,223000.0,27.1427,27.1427,27.0857,27.107,223000.0
2007-06-06 13:20:00,38.03,38.08,38.01,38.06,199000.0,27.107,27.1427,27.0928,27.1284,199000.0
2007-06-06 13:30:00,38.07,38.12,38.05,38.06,178000.0,27.1355,27.1712,27.1213,27.1284,178000.0
2007-06-06 13:40:00,38.06,38.15,38.04,38.13,136200.0,27.1284,27.1926,27.1142,27.1783,136200.0
2007-06-06 13:50:00,38.12,38.18,38.11,38.16,117600.0,27.1712,27.214,27.1641,27.1997,117600.0
2007-06-06 14:00:00,38.17,38.18,38.11,38.14,156600.0,27.2068,27.214,27.1641,27.1854,156600.0
2007-06-06 14:10:00,38.13,38.21,38.12,38.17,131600.0,27.1783,27.2353,27.1712,27.2068,131600.0
2007-06-06 14:20:00,38.16,38.26,38.12,38.19,206400.0,27.1997,27.271,27.1712,27.2211,206400.0
2007-06-06 14:30:00,38.19,38.3,38.16,38.29,373600.0,27.2211,27.2995,27.1997,27.2924,373600.0
2007-06-06 14:40:00,38.28,38.46,38.27,38.45,415800.0,27.2852,27.4135,27.2781,27.4064,415800.0
2007-06-06 14:50:00,38.46,38.53,38.44,38.48,298800.0,27.4135,27.4634,27.3993,27.4278,298800.0
2007-06-06 15:00:00,38.47,38.52,38.32,38.43,384400.0,27.4207,27.4563,27.3137,27.3921,384400.0
2007-06-06 15:10:00,38.43,38.55,38.39,38.55,238200.0,27.3921,27.4777,27.3636,27.4777,238200.0
2007-06-06 15:20:00,38.55,38.63,38.52,38.6,355600.0,27.4777,27.5347,27.4563,27.5133,355600.0
2007-06-06 15:30:00,38.59,38.65,38.57,38.58,336800.0,27.5062,27.549,27.4919,27.4991,336800.0
2007-06-06 15:40:00,38.58,38.63,38.55,38.59,383600.0,27.4991,27.5347,27.4777,27.5062,383600.0
2007-06-06 15:50:00,38.59,38.63,38.52,38.55,951800.0,27.5062,27.5347,27.4563,27.4777,951800.0
2007-06-07 09:30:00,38.27,38.47,38.07,38.17,763800.0,27.2781,27.4207,27.1355,27.2068,763800.0
2007-06-07 09:40:00,38.19,38.74,38.12,38.67,579000.0,27.2211,27.6131,27.1712,27.5632,579000.0
2007-06-07 09:50:00,38.67,38.68,38.31,38.45,591200.0,27.5632,27.5703,27.3066,27.4064,591200.0
2007-06-07 10:00:00,38.45,38.55,38.17,38.21,654000.0,27.4064,27.4777,27.2068,27.2353,654000.0
2007-06-07 10:10:00,38.21,38.26,38.1,38.13,589400.0,27.2353,27.271,27.1569,27.1783,589400.0
2007-06-07 10:20:00,38.12,38.17,37.95,37.97,568800.0,27.1712,27.2068,27.05,27.0643,568800.0
2007-06-07 10:30:00,37.96,38.29,37.96,38.26,764200.0,27.0571,27.2924,27.0571,27.271,764200.0
2007-06-07 10:40:00,38.26,38.27,38.13,38.25,564800.0,27.271,27.2781,27.1783,27.2638,564800.0
2007-06-07 10:50:00,38.27,38.27,38.06,38.23,356000.0,27.2781,27.2781,27.1284,27.2496,356000.0
2007-06-07 11:00:00,38.23,38.27,38.0,38.0,275400.0,27.2496,27.2781,27.0857,27.0857,275400.0
2007-06-07 11:10:00,38.0,38.02,37.9,38.01,451000.0,27.0857,27.0999,27.0144,27.0928,451000.0
2007-06-07 11:20:00,38.0,38.13,37.98,38.01,262200.0,27.0857,27.1783,27.0714,27.0928,262200.0
2007-06-07 11:30:00,38.01,38.08,37.97,38.01,188000.0,27.0928,27.1427,27.0643,27.0928,188000.0
2007-06-07 11:40:00,38.01,38.02,37.98,37.99,262200.0,27.0928,27.0999,27.0714,27.0785,262200.0
2007-06-07 11:50:00,38.0,38.01,37.93,37.93,144000.0,27.0857,27.0928,27.0358,27.0358,144000.0
2007-06-07 12:00:00,37.93,38.0,37.88,37.92,228800.0,27.0358,27.0857,27.0001,27.0286,228800.0
2007-06-07 12:10:00,37.92,38.02,37.9,38.02,263000.0,27.0286,27.0999,27.0144,27.0999,263000.0
2007-06-07 12:20:00,38.02,38.03,37.94,37.99,202000.0,27.0999,27.107,27.0429,27.0785,202000.0
2007-06-07 12:30:00,37.99,38.01,37.76,37.82,345200.0,27.0785,27.0928,26.9146,26.9573,345200.0
2007-06-07 12:40:00,37.82,37.86,37.74,37.74,314200.0,26.9573,26.9859,26.9003,26.9003,314200.0
2007-06-07 12:50:00,37.74,37.8,37.7,37.71,289800.0,26.9003,26.9431,26.8718,26.8789,289800.0
2007-06-07 13:00:00,37.71,37.84,37.71,37.74,310600.0,26.8789,26.9716,26.8789,26.9003,310600.0
2007-06-07 13:10:00,37.76,37.76,37.54,37.55,338000.0,26.9146,26.9146,26.7578,26.7649,338000.0
2007-06-07 13:20:00,37.55,37.67,37.52,37.52,237200.0,26.7649,26.8504,26.7435,26.7435,237200.0
2007-06-07 13:30:00,37.52,37.53,37.3,37.38,727400.0,26.7435,26.7506,26.5867,26.6437,727400.0
2007-06-07 13:40:00,37.38,37.43,37.29,37.41,489800.0,26.6437,26.6794,26.5796,26.6651,489800.0
2007-06-07 13:50:00,37.41,37.59,37.35,37.54,416000.0,26.6651,26.7934,26.6223,26.7578,416000.0
2007-06-07 14:00:00,37.54,37.59,37.48,37.49,408800.0,26.7578,26.7934,26.715,26.7221,408800.0
2007-06-07 14:10:00,37.47,37.55,37.35,37.37,411800.0,26.7079,26.7649,26.6223,26.6366,411800.0
2007-06-07 14:20:00,37.37,37.39,37.16,37.21,586400.0,26.6366,26.6509,26.4869,26.5226,586400.0
2007-06-07 14:30:00,37.21,37.3,37.19,37.26,398600.0,26.5226,26.5867,26.5083,26.5582,398600.0
2007-06-07 14:40:00,37.26,37.46,37.24,37.33,610400.0,26.5582,26.7007,26.5439,26.6081,610400.0
2007-06-07 14:50:00,37.33,37.38,37.2,37.31,499600.0,26.6081,26.6437,26.5154,26.5938,499600.0
2007-06-07 15:00:00,37.31,37.42,37.25,37.37,680800.0,26.5938,26.6722,26.5511,26.6366,680800.0
2007-06-07 15:10:00,37.37,37.48,37.34,37.36,807200.0,26.6366,26.715,26.6152,26.6295,807200.0
2007-06-07 15:20:00,37.37,37.46,37.34,37.41,646000.0,26.6366,26.7007,26.6152,26.6651,646000.0
2007-06-07 15:30:00,37.42,37.55,37.41,37.46,562000.0,26.6722,26.7649,26.6651,26.7007,562000.0
2007-06-07 15:40:00,37.46,37.5,37.37,37.37,714800.0,26.7007,26.7293,26.6366,26.6366,714800.0
2007-06-07 15:50:00,37.37,37.46,37.21,37.22,1204800.0,26.6366,26.7007,26.5226,26.5297,1204800.0
2007-06-08 09:30:00,36.53,37.13,36.25,36.8,1847600.0,26.0379,26.4655,25.8383,26.2303,1847600.0
2007-06-08 09:40:00,36.8,37.09,36.57,37.02,1272000.0,26.2303,26.437,26.0664,26.3871,1272000.0
2007-06-08 09:50:00,37.01,37.08,36.67,36.74,1363600.0,26.38,26.4299,26.1377,26.1875,1363600.0
2007-06-08 10:00:00,36.74,36.92,36.6,36.88,1346000.0,26.1875,26.3158,26.0878,26.2873,1346000.0
2007-06-08 10:10:00,36.89,37.17,36.88,37.1,882200.0,26.2945,26.494,26.2873,26.4441,882200.0
2007-06-08 10:20:00,37.12,37.24,37.1,37.19,566000.0,26.4584,26.5439,26.4441,26.5083,566000.0
2007-06-08 10:30:00,37.19,37.24,37.07,37.23,599200.0,26.5083,26.5439,26.4228,26.5368,599200.0
2007-06-08 10:40:00,37.22,37.45,37.22,37.4,498400.0,26.5297,26.6936,26.5297,26.658,498400.0
2007-06-08 10:50:00,37.4,37.45,37.22,37.22,582200.0,26.658,26.6936,26.5297,26.5297,582200.0
2007-06-08 11:00:00,37.21,37.23,37.01,37.08,581400.0,26.5226,26.5368,26.38,26.4299,581400.0
2007-06-08 11:10:00,37.07,37.08,36.78,37.02,516600.0,26.4228,26.4299,26.2161,26.3871,516600.0
2007-06-08 11:20:00,37.02,37.07,36.97,37.02,402000.0,26.3871,26.4228,26.3515,26.3871,402000.0
2007-06-08 11:30:00,37.02,37.13,36.99,37.12,305400.0,26.3871,26.4655,26.3657,26.4584,305400.0
2007-06-08 11:40:00,37.13,37.24,37.05,37.23,321200.0,26.4655,26.5439,26.4085,26.5368,321200.0
2007-06-08 11:50:00,37.24,37.29,37.15,37.28,390800.0,26.5439,26.5796,26.4798,26.5724,390800.0
2007-06-08 12:00:00,37.29,37.29,37.11,37.13,446600.0,26.5796,26.5796,26.4513,26.4655,446600.0
2007-06-08 12:10:00,37.13,37.16,37.03,37.13,234800.0,26.4655,26.4869,26.3943,26.4655,234800.0
2007-06-08 12:20:00,37.13,37.13,37.03,37.03,196600.0,26.4655,26.4655,26.3943,26.3943,196600.0
2007-06-08 12:30:00,37.03,37.14,37.02,37.1,561800.0,26.3943,26.4727,26.3871,26.4441,561800.0
2007-06-08 12:40:00,37.09,37.09,36.99,37.02,441400.0,26.437,26.437,26.3657,26.3871,441400.0
2007-06-08 12:50:00,37.02,37.14,37.01,37.14,421200.0,26.3871,26.4727,26.38,26.4727,421200.0
2007-06-08 13:00:00,37.13,37.13,37.05,37.08,233200.0,26.4655,26.4655,26.4085,26.4299,233200.0
2007-06-08 13:10:00,37.08,37.12,37.06,37.08,159000.0,26.4299,26.4584,26.4156,26.4299,159000.0
2007-06-08 13:20:00,37.09,37.5,37.08,37.48,628200.0,26.437,26.7293,26.4299,26.715,628200.0
2007-06-08 13:30:00,37.49,37.63,37.46,37.57,583200.0,26.7221,26.8219,26.7007,26.7792,583200.0
2007-06-08 13:40:00,37.56,37.75,37.48,37.53,722600.0,26.772,26.9075,26.715,26.7506,722600.0
2007-06-08 13:50:00,37.53,37.56,37.4,37.43,612800.0,26.7506,26.772,26.658,26.6794,612800.0
2007-06-08 14:00:00,37.43,37.67,37.43,37.64,401600.0,26.6794,26.8504,26.6794,26.829,401600.0
2007-06-08 14:10:00,37.63,37.72,37.62,37.63,614000.0,26.8219,26.8861,26.8148,26.8219,614000.0
2007-06-08 14:20:00,37.63,37.75,37.62,37.72,365800.0,26.8219,26.9075,26.8148,26.8861,365800.0
2007-06-08 14:30:00,37.71,37.74,37.58,37.72,323200.0,26.8789,26.9003,26.7863,26.8861,323200.0
2007-06-08 14:40:00,37.72,37.77,37.68,37.7,386800.0,26.8861,26.9217,26.8576,26.8718,386800.0
2007-06-08 14:50:00,37.71,37.86,37.67,37.79,393400.0,26.8789,26.9859,26.8504,26.936,393400.0
2007-06-08 15:00:00,37.79,37.88,37.77,37.86,376200.0,26.936,27.0001,26.9217,26.9859,376200.0
2007-06-08 15:10:00,37.87,37.92,37.84,37.88,359400.0,26.993,27.0286,26.9716,27.0001,359400.0
2007-06-08 15:20:00,37.88,37.93,37.84,37.86,442200.0,27.0001,27.0358,26.9716,26.9859,442200.0
2007-06-08 15:30:00,37.86,37.97,37.84,37.96,543800.0,26.9859,27.0643,26.9716,27.0571,543800.0
2007-06-08 15:40:00,37.96,38.15,37.94,38.08,1696600.0,27.0571,27.1926,27.0429,27.1427,1696600.0
2007-06-08 15:50:00,38.08,38.15,38.04,38.05,869000.0,27.1427,27.1926,27.1142,27.1213,869000.0
2007-06-11 09:30:00,37.98,37.98,37.64,37.76,697200.0,27.0714,27.0714,26.829,26.9146,697200.0
2007-06-11 09:40:00,37.77,38.5,37.76,38.33,896200.0,26.9217,27.442,26.9146,27.3209,896200.0
2007-06-11 09:50:00,38.32,38.62,38.24,38.61,712200.0,27.3137,27.5276,27.2567,27.5204,712200.0
2007-06-11 10:00:00,38.6,38.61,38.3,38.45,573600.0,27.5133,27.5204,27.2995,27.4064,573600.0
2007-06-11 10:10:00,38.45,38.45,38.18,38.37,483200.0,27.4064,27.4064,27.214,27.3494,483200.0
2007-06-11 10:20:00,38.37,38.38,38.1,38.15,326600.0,27.3494,27.3565,27.1569,27.1926,326600.0
2007-06-11 10:30:00,38.15,38.27,38.11,38.18,322800.0,27.1926,27.2781,27.1641,27.214,322800.0
2007-06-11 10:40:00,38.18,38.21,38.02,38.13,412000.0,27.214,27.2353,27.0999,27.1783,412000.0
2007-06-11 10:50:00,38.13,38.3,38.11,38.26,235800.0,27.1783,27.2995,27.1641,27.271,235800.0
2007-06-11 11:00:00,38.26,38.26,38.1,38.23,276800.0,27.271,27.271,27.1569,27.2496,276800.0
2007-06-11 11:10:00,38.21,38.29,38.13,38.17,292600.0,27.2353,27.2924,27.1783,27.2068,292600.0
2007-06-11 11:20:00,38.17,38.37,38.17,38.27,230600.0,27.2068,27.3494,27.2068,27.2781,230600.0
2007-06-11 11:30:00,38.27,38.38,38.24,38.32,307800.0,27.2781,27.3565,27.2567,27.3137,307800.0
2007-06-11 11:40:00,38.32,38.43,38.29,38.37,257800.0,27.3137,27.3921,27.2924,27.3494,257800.0
2007-06-11 11:50:00,38.37,38.46,38.14,38.46,260200.0,27.3494,27.4135,27.1854,27.4135,260200.0
2007-06-11 12:00:00,38.46,38.49,38.43,38.44,185000.0,27.4135,27.4349,27.3921,27.3993,185000.0
2007-06-11 12:10:00,38.44,38.48,38.42,38.47,199400.0,27.3993,27.4278,27.385,27.4207,199400.0
2007-06-11 12:20:00,38.48,38.49,38.45,38.49,179000.0,27.4278,27.4349,27.4064,27.4349,179000.0
2007-06-11 12:30:00,38.49,38.49,38.46,38.48,349000.0,27.4349,27.4349,27.4135,27.4278,349000.0
2007-06-11 12:40:00,38.48,38.49,38.47,38.49,147800.0,27.4278,27.4349,27.4207,27.4349,147800.0
2007-06-11 12:50:00,38.49,38.51,38.45,38.47,296200.0,27.4349,27.4492,27.4064,27.4207,296200.0
2007-06-11 13:00:00,38.47,38.51,38.44,38.51,145000.0,27.4207,27.4492,27.3993,27.4492,145000.0
2007-06-11 13:10:00,38.49,38.54,38.41,38.45,276000.0,27.4349,27.4706,27.3779,27.4064,276000.0
2007-06-11 13:20:00,38.45,38.49,38.38,38.43,184800.0,27.4064,27.4349,27.3565,27.3921,184800.0
2007-06-11 13:30:00,38.42,38.83,38.4,38.8,943600.0,27.385,27.6773,27.3708,27.6559,943600.0
2007-06-11 13:40:00,38.8,39.34,38.71,39.24,2796800.0,27.6559,28.0408,27.5917,27.9695,2796800.0
2007-06-11 13:50:00,39.24,39.39,39.1,39.16,1464600.0,27.9695,28.0764,27.8697,27.9125,1464600.0
2007-06-11 14:00:00,39.14,39.19,38.8,38.93,1172600.0,27.8982,27.9339,27.6559,27.7485,1172600.0
2007-06-11 14:10:00,38.92,39.21,38.91,39.16,895000.0,27.7414,27.9481,27.7343,27.9125,895000.0
2007-06-11 14:20:00,39.17,39.32,39.08,39.17,929400.0,27.9196,28.0265,27.8555,27.9196,929400.0
2007-06-11 14:30:00,39.17,39.24,39.1,39.2,421200.0,27.9196,27.9695,27.8697,27.941,421200.0
2007-06-11 14:40:00,39.2,39.2,39.05,39.08,282800.0,27.941,27.941,27.8341,27.8555,282800.0
2007-06-11 14:50:00,39.07,39.11,38.99,38.99,343600.0,27.8483,27.8768,27.7913,27.7913,343600.0
2007-06-11 15:00:00,38.98,39.14,38.91,39.06,426600.0,27.7842,27.8982,27.7343,27.8412,426600.0
2007-06-11 15:10:00,39.05,39.14,39.01,39.05,396200.0,27.8341,27.8982,27.8056,27.8341,396200.0
2007-06-11 15:20:00,39.05,39.05,38.94,38.98,281400.0,27.8341,27.8341,27.7557,27.7842,281400.0
2007-06-11 15:30:00,38.98,39.01,38.85,38.85,403000.0,27.7842,27.8056,27.6915,27.6915,403000.0
2007-06-11 15:40:00,38.87,38.92,38.77,38.77,523000.0,27.7058,27.7414,27.6345,27.6345,523000.0
2007-06-11 15:50:00,38.77,38.83,38.71,38.73,743000.0,27.6345,27.6773,27.5917,27.606,743000.0
2007-06-12 09:30:00,38.37,38.92,38.36,38.87,1249600.0,27.3494,27.7414,27.3423,27.7058,1249600.0
2007-06-12 09:40:00,38.86,39.0,38.76,38.77,678600.0,27.6986,27.7984,27.6274,27.6345,678600.0
2007-06-12 09:50:00,38.77,38.8,38.42,38.46,659200.0,27.6345,27.6559,27.385,27.4135,659200.0
2007-06-12 10:00:00,38.46,38.66,38.38,38.49,683400.0,27.4135,27.5561,27.3565,27.4349,683400.0
2007-06-12 10:10:00,38.49,38.57,38.32,38.35,435400.0,27.4349,27.4919,27.3137,27.3351,435400.0
2007-06-12 10:20:00,38.35,38.45,38.25,38.3,617200.0,27.3351,27.4064,27.2638,27.2995,617200.0
2007-06-12 10:30:00,38.3,38.65,38.3,38.6,498200.0,27.2995,27.549,27.2995,27.5133,498200.0
2007-06-12 10:40:00,38.61,38.87,38.6,38.68,688600.0,27.5204,27.7058,27.5133,27.5703,688600.0
2007-06-12 10:50:00,38.68,38.97,38.67,38.8,652800.0,27.5703,27.777,27.5632,27.6559,652800.0
2007-06-12 11:00:00,38.81,38.88,38.59,38.63,409400.0,27.663,27.7129,27.5062,27.5347,409400.0
2007-06-12 11:10:00,38.65,38.85,38.59,38.84,362000.0,27.549,27.6915,27.5062,27.6844,362000.0
2007-06-12 11:20:00,38.84,39.07,38.8,39.04,527000.0,27.6844,27.8483,27.6559,27.8269,527000.0
2007-06-12 11:30:00,39.05,39.29,38.99,39.24,778000.0,27.8341,28.0051,27.7913,27.9695,778000.0
2007-06-12 11:40:00,39.24,39.8,39.21,39.3,943000.0,27.9695,28.3687,27.9481,28.0123,943000.0
2007-06-12 11:50:00,39.31,39.36,39.21,39.32,539400.0,28.0194,28.055,27.9481,28.0265,539400.0
2007-06-12 12:00:00,39.31,39.33,39.24,39.32,189800.0,28.0194,28.0336,27.9695,28.0265,189800.0
2007-06-12 12:10:00,39.32,39.43,39.24,39.43,438800.0,28.0265,28.1049,27.9695,28.1049,438800.0
2007-06-12 12:20:00,39.43,39.5,39.37,39.38,344600.0,28.1049,28.1548,28.0622,28.0693,344600.0
2007-06-12 12:30:00,39.38,39.4,39.23,39.32,363000.0,28.0693,28.0835,27.9624,28.0265,363000.0
2007-06-12 12:40:00,39.33,39.43,39.32,39.4,212800.0,28.0336,28.1049,28.0265,28.0835,212800.0
2007-06-12 12:50:00,39.41,39.46,39.34,39.41,204000.0,28.0907,28.1263,28.0408,28.0907,204000.0
2007-06-12 13:00:00,39.41,39.48,39.31,39.44,255400.0,28.0907,28.1406,28.0194,28.1121,255400.0
2007-06-12 13:10:00,39.44,39.5,39.4,39.47,336600.0,28.1121,28.1548,28.0835,28.1334,336600.0
2007-06-12 13:20:00,39.47,39.58,39.45,39.57,1733000.0,28.1334,28.2118,28.1192,28.2047,1733000.0
2007-06-12 13:30:00,39.56,39.59,39.51,39.59,327800.0,28.1976,28.219,28.1619,28.219,327800.0
2007-06-12 13:40:00,39.59,39.71,39.54,39.7,461400.0,28.219,28.3045,28.1833,28.2974,461400.0
2007-06-12 13:50:00,39.69,39.84,39.63,39.8,727000.0,28.2902,28.3972,28.2475,28.3687,727000.0
2007-06-12 14:00:00,39.83,39.88,39.72,39.83,853400.0,28.39,28.4257,28.3116,28.39,853400.0
2007-06-12 14:10:00,39.83,39.92,39.69,39.71,741000.0,28.39,28.4542,28.2902,28.3045,741000.0
2007-06-12 14:20:00,39.71,39.73,39.62,39.65,509800.0,28.3045,28.3188,28.2404,28.2617,509800.0
2007-06-12 14:30:00,39.64,39.71,39.6,39.6,782200.0,28.2546,28.3045,28.2261,28.2261,782200.0
2007-06-12 14:40:00,39.6,39.69,39.55,39.61,852600.0,28.2261,28.2902,28.1905,28.2332,852600.0
2007-06-12 14:50:00,39.62,39.7,39.6,39.67,497200.0,28.2404,28.2974,28.2261,28.276,497200.0
2007-06-12 15:00:00,39.66,39.69,39.37,39.46,1130800.0,28.2689,28.2902,28.0622,28.1263,1130800.0
2007-06-12 15:10:00,39.46,39.53,39.38,39.46,846400.0,28.1263,28.1762,28.0693,28.1263,846400.0
2007-06-12 15:20:00,39.47,39.6,39.44,39.49,1233200.0,28.1334,28.2261,28.1121,28.1477,1233200.0
2007-06-12 15:30:00,39.49,39.58,39.48,39.57,1339000.0,28.1477,28.2118,28.1406,28.2047,1339000.0
2007-06-12 15:40:00,39.57,39.63,39.51,39.63,1452600.0,28.2047,28.2475,28.1619,28.2475,1452600.0
2007-06-12 15:50:00,39.63,39.69,39.47,39.48,2160600.0,28.2475,28.2902,28.1334,28.1406,2160600.0
2007-06-13 09:30:00,39.84,40.56,39.71,40.5,1818600.0,28.3972,28.9104,28.3045,28.8676,1818600.0
2007-06-13 09:40:00,40.5,40.63,40.32,40.45,1231600.0,28.8676,28.9603,28.7393,28.832,1231600.0
2007-06-13 09:50:00,40.46,40.49,40.31,40.43,949000.0,28.8391,28.8605,28.7322,28.8177,949000.0
2007-06-13 10:00:00,40.43,40.47,40.13,40.16,996400.0,28.8177,28.8462,28.6039,28.6253,996400.0
2007-06-13 10:10:00,40.16,40.3,40.14,40.29,762400.0,28.6253,28.725,28.611,28.7179,762400.0
2007-06-13 10:20:00,40.29,40.45,40.29,40.39,783000.0,28.7179,28.832,28.7179,28.7892,783000.0
2007-06-13 10:30:00,40.4,40.6,40.39,40.49,737400.0,28.7963,28.9389,28.7892,28.8605,737400.0
2007-06-13 10:40:00,40.49,40.66,40.38,40.58,1089200.0,28.8605,28.9816,28.7821,28.9246,1089200.0
2007-06-13 10:50:00,40.58,40.72,40.52,40.6,750000.0,28.9246,29.0244,28.8819,28.9389,750000.0
2007-06-13 11:00:00,40.6,40.79,40.54,40.73,673800.0,28.9389,29.0743,28.8961,29.0315,673800.0
2007-06-13 11:10:00,40.73,40.73,40.55,40.66,498000.0,29.0315,29.0315,28.9032,28.9816,498000.0
2007-06-13 11:20:00,40.66,40.77,40.6,40.67,649800.0,28.9816,29.0601,28.9389,28.9888,649800.0
2007-06-13 11:30:00,40.67,40.84,40.61,40.81,825600.0,28.9888,29.1099,28.946,29.0886,825600.0
2007-06-13 11:40:00,40.82,41.33,40.8,41.29,1972000.0,29.0957,29.4592,29.0814,29.4307,1972000.0
2007-06-13 11:50:00,41.28,41.35,41.07,41.23,836800.0,29.4236,29.4735,29.2739,29.3879,836800.0
2007-06-13 12:00:00,41.23,41.3,41.11,41.27,547400.0,29.3879,29.4378,29.3024,29.4164,547400.0
2007-06-13 12:10:00,41.27,41.36,41.19,41.3,581600.0,29.4164,29.4806,29.3594,29.4378,581600.0
2007-06-13 12:20:00,41.29,41.3,41.16,41.18,457800.0,29.4307,29.4378,29.338,29.3523,457800.0
2007-06-13 12:30:00,41.18,41.3,41.16,41.25,609400.0,29.3523,29.4378,29.338,29.4022,609400.0
2007-06-13 12:40:00,41.25,41.3,41.23,41.25,353000.0,29.4022,29.4378,29.3879,29.4022,353000.0
2007-06-13 12:50:00,41.25,41.38,41.24,41.31,343600.0,29.4022,29.4948,29.3951,29.445,343600.0
2007-06-13 13:00:00,41.31,41.52,41.3,41.46,911400.0,29.445,29.5946,29.4378,29.5519,911400.0
2007-06-13 13:10:00,41.46,41.49,41.18,41.18,1248400.0,29.5519,29.5733,29.3523,29.3523,1248400.0
2007-06-13 13:20:00,41.18,41.32,41.04,41.05,877800.0,29.3523,29.4521,29.2525,29.2596,877800.0
2007-06-13 13:30:00,41.05,41.09,40.97,41.08,725800.0,29.2596,29.2881,29.2026,29.281,725800.0
2007-06-13 13:40:00,41.06,41.06,40.97,41.01,619400.0,29.2668,29.2668,29.2026,29.2311,619400.0
2007-06-13 13:50:00,41.01,41.05,40.8,40.83,831000.0,29.2311,29.2596,29.0814,29.1028,831000.0
2007-06-13 14:00:00,40.83,41.03,40.82,40.95,946000.0,29.1028,29.2454,29.0957,29.1884,946000.0
2007-06-13 14:10:00,40.95,41.22,40.94,41.01,666800.0,29.1884,29.3808,29.1812,29.2311,666800.0
2007-06-13 14:20:00,41.01,41.13,40.92,40.94,639000.0,29.2311,29.3167,29.167,29.1812,639000.0
2007-06-13 14:30:00,40.94,41.01,40.87,40.92,667600.0,29.1812,29.2311,29.1313,29.167,667600.0
2007-06-13 14:40:00,40.93,41.05,40.84,40.98,457200.0,29.1741,29.2596,29.1099,29.2097,457200.0
2007-06-13 14:50:00,40.98,41.22,40.98,41.18,463400.0,29.2097,29.3808,29.2097,29.3523,463400.0
2007-06-13 15:00:00,41.18,41.25,41.02,41.22,716800.0,29.3523,29.4022,29.2382,29.3808,716800.0
2007-06-13 15:10:00,41.22,41.24,41.05,41.08,566400.0,29.3808,29.3951,29.2596,29.281,566400.0
2007-06-13 15:20:00,41.07,41.09,40.95,40.99,671800.0,29.2739,29.2881,29.1884,29.2169,671800.0
2007-06-13 15:30:00,40.99,41.02,40.97,40.99,435800.0,29.2169,29.2382,29.2026,29.2169,435800.0
2007-06-13 15:40:00,40.99,41.01,40.88,40.88,762600.0,29.2169,29.2311,29.1385,29.1385,762600.0
2007-06-13 15:50:00,40.88,41.0,40.85,40.95,1140000.0,29.1385,29.224,29.1171,29.1884,1140000.0
2007-06-14 09:30:00,41.01,41.84,41.01,41.63,1606400.0,29.2311,29.8227,29.2311,29.673,1606400.0
2007-06-14 09:40:00,41.65,42.27,41.63,42.17,1954000.0,29.6873,30.1292,29.673,30.0579,1954000.0
2007-06-14 09:50:00,42.18,42.43,41.85,42.01,2161600.0,30.0651,30.2433,29.8299,29.9439,2161600.0
2007-06-14 10:00:00,42.01,42.15,41.88,42.15,936400.0,29.9439,30.0437,29.8512,30.0437,936400.0
2007-06-14 10:10:00,42.13,42.16,41.7,41.72,1123600.0,30.0294,30.0508,29.7229,29.7372,1123600.0
2007-06-14 10:20:00,41.73,41.87,41.71,41.8,631200.0,29.7443,29.8441,29.7301,29.7942,631200.0
2007-06-14 10:30:00,41.8,41.99,41.77,41.91,814400.0,29.7942,29.9296,29.7728,29.8726,814400.0
2007-06-14 10:40:00,41.9,41.99,41.83,41.85,629600.0,29.8655,29.9296,29.8156,29.8299,629600.0
2007-06-14 10:50:00,41.84,41.91,41.79,41.86,879200.0,29.8227,29.8726,29.7871,29.837,879200.0
2007-06-14 11:00:00,41.87,41.91,41.72,41.77,677800.0,29.8441,29.8726,29.7372,29.7728,677800.0
2007-06-14 11:10:00,41.77,41.87,41.74,41.84,545600.0,29.7728,29.8441,29.7514,29.8227,545600.0
2007-06-14 11:20:00,41.83,41.99,41.82,41.99,455800.0,29.8156,29.9296,29.8085,29.9296,455800.0
2007-06-14 11:30:00,41.99,42.17,41.95,41.99,720000.0,29.9296,30.0579,29.9011,29.9296,720000.0
2007-06-14 11:40:00,42.0,42.15,41.99,42.0,362400.0,29.9368,30.0437,29.9296,29.9368,362400.0
2007-06-14 11:50:00,42.01,42.02,41.95,41.98,357200.0,29.9439,29.951,29.9011,29.9225,357200.0
2007-06-14 12:00:00,41.98,42.04,41.95,42.01,373000.0,29.9225,29.9653,29.9011,29.9439,373000.0
2007-06-14 12:10:00,42.0,42.07,41.92,42.04,337200.0,29.9368,29.9867,29.8797,29.9653,337200.0
2007-06-14 12:20:00,42.04,42.13,41.99,41.99,195600.0,29.9653,30.0294,29.9296,29.9296,195600.0
2007-06-14 12:30:00,42.0,42.06,41.98,42.0,222800.0,29.9368,29.9795,29.9225,29.9368,222800.0
2007-06-14 12:40:00,42.0,42.09,41.99,42.08,225000.0,29.9368,30.0009,29.9296,29.9938,225000.0
2007-06-14 12:50:00,42.08,42.08,41.98,41.99,304400.0,29.9938,29.9938,29.9225,29.9296,304400.0
2007-06-14 13:00:00,42.0,42.08,41.97,42.02,376000.0,29.9368,29.9938,29.9154,29.951,376000.0
2007-06-14 13:10:00,42.02,42.08,41.99,42.02,221000.0,29.951,29.9938,29.9296,29.951,221000.0
2007-06-14 13:20:00,42.02,42.05,41.99,42.0,321200.0,29.951,29.9724,29.9296,29.9368,321200.0
2007-06-14 13:30:00,42.0,42.02,41.94,41.99,337200.0,29.9368,29.951,29.894,29.9296,337200.0
2007-06-14 13:40:00,41.98,41.99,41.93,41.98,195200.0,29.9225,29.9296,29.8869,29.9225,195200.0
2007-06-14 13:50:00,41.97,41.99,41.89,41.99,275400.0,29.9154,29.9296,29.8584,29.9296,275400.0
2007-06-14 14:00:00,41.99,41.99,41.93,41.97,252400.0,29.9296,29.9296,29.8869,29.9154,252400.0
2007-06-14 14:10:00,41.97,41.99,41.94,41.97,238800.0,29.9154,29.9296,29.894,29.9154,238800.0
2007-06-14 14:20:00,41.96,41.99,41.95,41.97,246800.0,29.9083,29.9296,29.9011,29.9154,246800.0
2007-06-14 14:30:00,41.96,42.02,41.94,42.02,365000.0,29.9083,29.951,29.894,29.951,365000.0
2007-06-14 14:40:00,42.01,42.02,41.99,41.99,256600.0,29.9439,29.951,29.9296,29.9296,256600.0
2007-06-14 14:50:00,41.99,41.99,41.9,41.94,207200.0,29.9296,29.9296,29.8655,29.894,207200.0
2007-06-14 15:00:00,41.94,42.01,41.93,42.01,228400.0,29.894,29.9439,29.8869,29.9439,228400.0
2007-06-14 15:10:00,42.01,42.03,41.99,42.02,301000.0,29.9439,29.9582,29.9296,29.951,301000.0
2007-06-14 15:20:00,42.02,42.08,41.99,42.02,334000.0,29.951,29.9938,29.9296,29.951,334000.0
2007-06-14 15:30:00,42.02,42.04,41.99,42.02,360400.0,29.951,29.9653,29.9296,29.951,360400.0
2007-06-14 15:40:00,42.01,42.05,41.95,41.97,504800.0,29.9439,29.9724,29.9011,29.9154,504800.0
2007-06-14 15:50:00,41.97,42.0,41.78,41.83,839600.0,29.9154,29.9368,29.78,29.8156,839600.0
2007-06-15 09:30:00,42.35,42.45,42.04,42.17,2116200.0,30.1862,30.2575,29.9653,30.0579,2116200.0
2007-06-15 09:40:00,42.16,42.24,41.9,41.97,849400.0,30.0508,30.1078,29.8655,29.9154,849400.0
2007-06-15 09:50:00,41.98,42.15,41.88,42.13,665600.0,29.9225,30.0437,29.8512,30.0294,665600.0
2007-06-15 10:00:00,42.14,42.4,42.1,42.35,937800.0,30.0366,30.2219,30.008,30.1862,937800.0
2007-06-15 10:10:00,42.35,42.38,42.19,42.23,571400.0,30.1862,30.2076,30.0722,30.1007,571400.0
2007-06-15 10:20:00,42.23,42.32,42.13,42.14,375600.0,30.1007,30.1649,30.0294,30.0366,375600.0
2007-06-15 10:30:00,42.15,42.31,42.14,42.21,399000.0,30.0437,30.1577,30.0366,30.0865,399000.0
2007-06-15 10:40:00,42.2,42.22,42.13,42.13,266600.0,30.0793,30.0936,30.0294,30.0294,266600.0
2007-06-15 10:50:00,42.13,42.24,42.13,42.23,316000.0,30.0294,30.1078,30.0294,30.1007,316000.0
2007-06-15 11:00:00,42.23,42.34,42.23,42.32,318800.0,30.1007,30.1791,30.1007,30.1649,318800.0
2007-06-15 11:10:00,42.32,42.33,42.23,42.25,307800.0,30.1649,30.172,30.1007,30.115,307800.0
2007-06-15 11:20:00,42.25,42.3,42.16,42.18,344400.0,30.115,30.1506,30.0508,30.0651,344400.0
2007-06-15 11:30:00,42.18,42.24,42.16,42.23,292400.0,30.0651,30.1078,30.0508,30.1007,292400.0
2007-06-15 11:40:00,42.23,42.33,42.21,42.33,267600.0,30.1007,30.172,30.0865,30.172,267600.0
2007-06-15 11:50:00,42.33,42.34,42.23,42.3,657800.0,30.172,30.1791,30.1007,30.1506,657800.0
2007-06-15 12:00:00,42.3,42.38,42.27,42.34,315800.0,30.1506,30.2076,30.1292,30.1791,315800.0
2007-06-15 12:10:00,42.35,42.37,42.27,42.34,208400.0,30.1862,30.2005,30.1292,30.1791,208400.0
2007-06-15 12:20:00,42.35,42.35,42.18,42.18,208800.0,30.1862,30.1862,30.0651,30.0651,208800.0
2007-06-15 12:30:00,42.19,42.3,42.15,42.29,187400.0,30.0722,30.1506,30.0437,30.1435,187400.0
2007-06-15 12:40:00,42.29,42.3,42.14,42.15,394800.0,30.1435,30.1506,30.0366,30.0437,394800.0
2007-06-15 12:50:00,42.15,42.17,42.03,42.1,228000.0,30.0437,30.0579,29.9582,30.008,228000.0
2007-06-15 13:00:00,42.1,42.16,42.03,42.08,182000.0,30.008,30.0508,29.9582,29.9938,182000.0
2007-06-15 13:10:00,42.08,42.15,42.07,42.13,95800.0,29.9938,30.0437,29.9867,30.0294,95800.0
2007-06-15 13:20:00,42.14,42.24,42.1,42.16,194200.0,30.0366,30.1078,30.008,30.0508,194200.0
2007-06-15 13:30:00,42.14,42.21,42.14,42.21,212400.0,30.0366,30.0865,30.0366,30.0865,212400.0
2007-06-15 13:40:00,42.21,42.34,42.21,42.33,242400.0,30.0865,30.1791,30.0865,30.172,242400.0
2007-06-15 13:50:00,42.34,42.38,42.31,42.34,406000.0,30.1791,30.2076,30.1577,30.1791,406000.0
2007-06-15 14:00:00,42.34,42.34,42.18,42.19,251600.0,30.1791,30.1791,30.0651,30.0722,251600.0
2007-06-15 14:10:00,42.18,42.27,42.16,42.19,218000.0,30.0651,30.1292,30.0508,30.0722,218000.0
2007-06-15 14:20:00,42.19,42.24,42.18,42.24,215200.0,30.0722,30.1078,30.0651,30.1078,215200.0
2007-06-15 14:30:00,42.24,42.3,42.2,42.23,323800.0,30.1078,30.1506,30.0793,30.1007,323800.0
2007-06-15 14:40:00,42.23,42.25,42.19,42.21,1023800.0,30.1007,30.115,30.0722,30.0865,1023800.0
2007-06-15 14:50:00,42.21,42.25,42.18,42.25,1275800.0,30.0865,30.115,30.0651,30.115,1275800.0
2007-06-15 15:00:00,42.25,42.25,42.19,42.22,161200.0,30.115,30.115,30.0722,30.0936,161200.0
2007-06-15 15:10:00,42.22,42.33,42.21,42.27,351800.0,30.0936,30.172,30.0865,30.1292,351800.0
2007-06-15 15:20:00,42.27,42.28,42.16,42.16,330600.0,30.1292,30.1363,30.0508,30.0508,330600.0
2007-06-15 15:30:00,42.17,42.23,42.16,42.23,397000.0,30.0579,30.1007,30.0508,30.1007,397000.0
2007-06-15 15:40:00,42.23,42.23,42.19,42.23,800000.0,30.1007,30.1007,30.0722,30.1007,800000.0
2007-06-15 15:50:00,42.22,42.34,42.22,42.23,1063000.0,30.0936,30.1791,30.0936,30.1007,1063000.0
2007-06-18 09:30:00,42.66,42.75,42.25,42.4,1185000.0,30.4072,30.4714,30.115,30.2219,1185000.0
2007-06-18 09:40:00,42.38,42.45,42.26,42.34,580200.0,30.2076,30.2575,30.1221,30.1791,580200.0
2007-06-18 09:50:00,42.34,42.37,42.27,42.35,416800.0,30.1791,30.2005,30.1292,30.1862,416800.0
2007-06-18 10:00:00,42.35,42.38,42.05,42.13,866600.0,30.1862,30.2076,29.9724,30.0294,866600.0
2007-06-18 10:10:00,42.11,42.49,42.09,42.23,579400.0,30.0152,30.286,30.0009,30.1007,579400.0
2007-06-18 10:20:00,42.24,42.24,42.09,42.12,441200.0,30.1078,30.1078,30.0009,30.0223,441200.0
2007-06-18 10:30:00,42.13,42.2,42.1,42.16,329000.0,30.0294,30.0793,30.008,30.0508,329000.0
2007-06-18 10:40:00,42.16,42.36,42.15,42.24,372800.0,30.0508,30.1934,30.0437,30.1078,372800.0
2007-06-18 10:50:00,42.25,42.37,42.23,42.31,281400.0,30.115,30.2005,30.1007,30.1577,281400.0
2007-06-18 11:00:00,42.31,42.35,42.2,42.27,156800.0,30.1577,30.1862,30.0793,30.1292,156800.0
2007-06-18 11:10:00,42.27,42.32,42.22,42.28,196800.0,30.1292,30.1649,30.0936,30.1363,196800.0
2007-06-18 11:20:00,42.29,42.41,42.19,42.24,361800.0,30.1435,30.229,30.0722,30.1078,361800.0
2007-06-18 11:30:00,42.24,42.35,42.23,42.27,203600.0,30.1078,30.1862,30.1007,30.1292,203600.0
2007-06-18 11:40:00,42.29,42.32,42.18,42.21,188000.0,30.1435,30.1649,30.0651,30.0865,188000.0
2007-06-18 11:50:00,42.2,42.22,42.1,42.1,221000.0,30.0793,30.0936,30.008,30.008,221000.0
2007-06-18 12:00:00,42.1,42.13,41.95,42.02,438000.0,30.008,30.0294,29.9011,29.951,438000.0
2007-06-18 12:10:00,42.01,42.06,42.0,42.0,155400.0,29.9439,29.9795,29.9368,29.9368,155400.0
2007-06-18 12:20:00,42.01,42.05,41.92,42.01,343600.0,29.9439,29.9724,29.8797,29.9439,343600.0
2007-06-18 12:30:00,42.0,42.04,41.95,41.99,231000.0,29.9368,29.9653,29.9011,29.9296,231000.0
2007-06-18 12:40:00,41.99,42.06,41.99,42.04,192800.0,29.9296,29.9795,29.9296,29.9653,192800.0
2007-06-18 12:50:00,42.04,42.11,42.02,42.04,173000.0,29.9653,30.0152,29.951,29.9653,173000.0
2007-06-18 13:00:00,42.02,42.06,41.98,42.01,210400.0,29.951,29.9795,29.9225,29.9439,210400.0
2007-06-18 13:10:00,42.01,42.05,41.98,42.0,240400.0,29.9439,29.9724,29.9225,29.9368,240400.0
2007-06-18 13:20:00,41.99,42.0,41.93,41.96,275400.0,29.9296,29.9368,29.8869,29.9083,275400.0
2007-06-18 13:30:00,41.97,42.02,41.95,41.95,162800.0,29.9154,29.951,29.9011,29.9011,162800.0
2007-06-18 13:40:00,41.95,42.0,41.93,41.94,238800.0,29.9011,29.9368,29.8869,29.894,238800.0
2007-06-18 13:50:00,41.93,42.0,41.88,41.95,542400.0,29.8869,29.9368,29.8512,29.9011,542400.0
2007-06-18 14:00:00,41.95,41.99,41.88,41.94,346600.0,29.9011,29.9296,29.8512,29.894,346600.0
2007-06-18 14:10:00,41.92,41.94,41.88,41.94,143000.0,29.8797,29.894,29.8512,29.894,143000.0
2007-06-18 14:20:00,41.93,41.93,41.85,41.9,397000.0,29.8869,29.8869,29.8299,29.8655,397000.0
2007-06-18 14:30:00,41.9,41.95,41.86,41.95,162800.0,29.8655,29.9011,29.837,29.9011,162800.0
2007-06-18 14:40:00,41.95,41.96,41.88,41.93,175000.0,29.9011,29.9083,29.8512,29.8869,175000.0
2007-06-18 14:50:00,41.93,41.94,41.88,41.92,168600.0,29.8869,29.894,29.8512,29.8797,168600.0
2007-06-18 15:00:00,41.92,41.93,41.88,41.9,221400.0,29.8797,29.8869,29.8512,29.8655,221400.0
2007-06-18 15:10:00,41.9,41.93,41.84,41.9,281600.0,29.8655,29.8869,29.8227,29.8655,281600.0
2007-06-18 15:20:00,41.89,41.9,41.78,41.82,413400.0,29.8584,29.8655,29.78,29.8085,413400.0
2007-06-18 15:30:00,41.81,41.9,41.77,41.88,250600.0,29.8013,29.8655,29.7728,29.8512,250600.0
2007-06-18 15:40:00,41.88,41.88,41.81,41.81,486000.0,29.8512,29.8512,29.8013,29.8013,486000.0
2007-06-18 15:50:00,41.81,41.81,41.65,41.73,684000.0,29.8013,29.8013,29.6873,29.7443,684000.0
2007-06-19 09:30:00,40.99,41.15,40.81,41.11,1230800.0,29.2169,29.3309,29.0886,29.3024,1230800.0
2007-06-19 09:40:00,41.12,41.24,41.08,41.15,909200.0,29.3095,29.3951,29.281,29.3309,909200.0
2007-06-19 09:50:00,41.15,41.3,41.08,41.17,633800.0,29.3309,29.4378,29.281,29.3452,633800.0
2007-06-19 10:00:00,41.19,41.2,41.02,41.02,309400.0,29.3594,29.3665,29.2382,29.2382,309400.0
2007-06-19 10:10:00,41.03,41.22,41.0,41.22,334000.0,29.2454,29.3808,29.224,29.3808,334000.0
2007-06-19 10:20:00,41.21,41.38,41.15,41.35,507200.0,29.3737,29.4948,29.3309,29.4735,507200.0
2007-06-19 10:30:00,41.35,41.6,41.35,41.43,460400.0,29.4735,29.6517,29.4735,29.5305,460400.0
2007-06-19 10:40:00,41.44,41.52,41.38,41.4,302200.0,29.5376,29.5946,29.4948,29.5091,302200.0
2007-06-19 10:50:00,41.4,41.45,41.29,41.35,424000.0,29.5091,29.5447,29.4307,29.4735,424000.0
2007-06-19 11:00:00,41.35,41.38,41.3,41.35,209600.0,29.4735,29.4948,29.4378,29.4735,209600.0
2007-06-19 11:10:00,41.34,41.47,41.29,41.46,250000.0,29.4663,29.559,29.4307,29.5519,250000.0
2007-06-19 11:20:00,41.46,41.55,41.4,41.42,445800.0,29.5519,29.616,29.5091,29.5234,445800.0
2007-06-19 11:30:00,41.42,41.45,41.33,41.34,246200.0,29.5234,29.5447,29.4592,29.4663,246200.0
2007-06-19 11:40:00,41.33,41.4,41.27,41.38,169000.0,29.4592,29.5091,29.4164,29.4948,169000.0
2007-06-19 11:50:00,41.37,41.42,41.35,41.41,177400.0,29.4877,29.5234,29.4735,29.5162,177400.0
2007-06-19 12:00:00,41.41,41.64,41.4,41.63,354200.0,29.5162,29.6802,29.5091,29.673,354200.0
2007-06-19 12:10:00,41.62,41.72,41.6,41.6,269600.0,29.6659,29.7372,29.6517,29.6517,269600.0
2007-06-19 12:20:00,41.59,41.62,41.53,41.54,124800.0,29.6445,29.6659,29.6018,29.6089,124800.0
2007-06-19 12:30:00,41.54,41.59,41.48,41.51,206600.0,29.6089,29.6445,29.5661,29.5875,206600.0
2007-06-19 12:40:00,41.49,41.6,41.49,41.59,292600.0,29.5733,29.6517,29.5733,29.6445,292600.0
2007-06-19 12:50:00,41.59,41.73,41.58,41.72,213600.0,29.6445,29.7443,29.6374,29.7372,213600.0
2007-06-19 13:00:00,41.72,41.73,41.68,41.72,131800.0,29.7372,29.7443,29.7087,29.7372,131800.0
2007-06-19 13:10:00,41.71,41.74,41.68,41.73,198600.0,29.7301,29.7514,29.7087,29.7443,198600.0
2007-06-19 13:20:00,41.73,41.89,41.72,41.74,557600.0,29.7443,29.8584,29.7372,29.7514,557600.0
2007-06-19 13:30:00,41.74,41.85,41.71,41.76,228200.0,29.7514,29.8299,29.7301,29.7657,228200.0
2007-06-19 13:40:00,41.75,41.85,41.72,41.79,169400.0,29.7586,29.8299,29.7372,29.7871,169400.0
2007-06-19 13:50:00,41.8,41.85,41.77,41.8,156600.0,29.7942,29.8299,29.7728,29.7942,156600.0
2007-06-19 14:00:00,41.8,41.85,41.73,41.75,277000.0,29.7942,29.8299,29.7443,29.7586,277000.0
2007-06-19 14:10:00,41.75,41.85,41.74,41.74,316800.0,29.7586,29.8299,29.7514,29.7514,316800.0
2007-06-19 14:20:00,41.74,41.75,41.55,41.58,530400.0,29.7514,29.7586,29.616,29.6374,530400.0
2007-06-19 14:30:00,41.59,41.6,41.37,41.48,529400.0,29.6445,29.6517,29.4877,29.5661,529400.0
2007-06-19 14:40:00,41.48,41.59,41.41,41.43,440800.0,29.5661,29.6445,29.5162,29.5305,440800.0
2007-06-19 14:50:00,41.43,41.52,41.38,41.4,242400.0,29.5305,29.5946,29.4948,29.5091,242400.0
2007-06-19 15:00:00,41.4,41.54,41.35,41.47,464200.0,29.5091,29.6089,29.4735,29.559,464200.0
2007-06-19 15:10:00,41.47,41.54,41.43,41.51,254600.0,29.559,29.6089,29.5305,29.5875,254600.0
2007-06-19 15:20:00,41.51,41.54,41.45,41.49,300400.0,29.5875,29.6089,29.5447,29.5733,300400.0
2007-06-19 15:30:00,41.49,41.59,41.48,41.56,364200.0,29.5733,29.6445,29.5661,29.6231,364200.0
2007-06-19 15:40:00,41.57,41.62,41.5,41.56,1316400.0,29.6303,29.6659,29.5804,29.6231,1316400.0
2007-06-19 15:50:00,41.55,41.56,41.42,41.47,641400.0,29.616,29.6231,29.5234,29.559,641400.0
2007-06-20 09:30:00,41.94,41.95,41.63,41.69,700600.0,29.894,29.9011,29.673,29.7158,700600.0
2007-06-20 09:40:00,41.7,41.95,41.63,41.64,681600.0,29.7229,29.9011,29.673,29.6802,681600.0
2007-06-20 09:50:00,41.64,41.66,41.51,41.52,466000.0,29.6802,29.6944,29.5875,29.5946,466000.0
2007-06-20 10:00:00,41.52,41.53,41.33,41.4,687400.0,29.5946,29.6018,29.4592,29.5091,687400.0
2007-06-20 10:10:00,41.4,41.48,41.17,41.48,494800.0,29.5091,29.5661,29.3452,29.5661,494800.0
2007-06-20 10:20:00,41.48,41.54,41.42,41.51,387400.0,29.5661,29.6089,29.5234,29.5875,387400.0
2007-06-20 10:30:00,41.51,41.72,41.38,41.63,350800.0,29.5875,29.7372,29.4948,29.673,350800.0
2007-06-20 10:40:00,41.63,41.67,41.5,41.52,368200.0,29.673,29.7016,29.5804,29.5946,368200.0
2007-06-20 10:50:00,41.52,41.56,41.4,41.54,225800.0,29.5946,29.6231,29.5091,29.6089,225800.0
2007-06-20 11:00:00,41.54,41.54,41.28,41.34,278000.0,29.6089,29.6089,29.4236,29.4663,278000.0
2007-06-20 11:10:00,41.33,41.45,41.3,41.43,195000.0,29.4592,29.5447,29.4378,29.5305,195000.0
2007-06-20 11:20:00,41.43,41.44,41.29,41.34,126000.0,29.5305,29.5376,29.4307,29.4663,126000.0
2007-06-20 11:30:00,41.34,41.37,41.14,41.15,374600.0,29.4663,29.4877,29.3238,29.3309,374600.0
2007-06-20 11:40:00,41.14,41.23,41.1,41.21,231200.0,29.3238,29.3879,29.2953,29.3737,231200.0
2007-06-20 11:50:00,41.21,41.29,41.14,41.23,236200.0,29.3737,29.4307,29.3238,29.3879,236200.0
2007-06-20 12:00:00,41.22,41.27,41.06,41.1,276000.0,29.3808,29.4164,29.2668,29.2953,276000.0
2007-06-20 12:10:00,41.13,41.26,41.07,41.26,113200.0,29.3167,29.4093,29.2739,29.4093,113200.0
2007-06-20 12:20:00,41.26,41.33,41.24,41.29,181600.0,29.4093,29.4592,29.3951,29.4307,181600.0
2007-06-20 12:30:00,41.29,41.37,41.29,41.32,153600.0,29.4307,29.4877,29.4307,29.4521,153600.0
2007-06-20 12:40:00,41.32,41.38,41.29,41.38,112000.0,29.4521,29.4948,29.4307,29.4948,112000.0
2007-06-20 12:50:00,41.38,41.42,41.31,41.4,137200.0,29.4948,29.5234,29.445,29.5091,137200.0
2007-06-20 13:00:00,41.4,41.43,41.29,41.32,237000.0,29.5091,29.5305,29.4307,29.4521,237000.0
2007-06-20 13:10:00,41.32,41.37,41.26,41.27,192200.0,29.4521,29.4877,29.4093,29.4164,192200.0
2007-06-20 13:20:00,41.27,41.31,41.06,41.15,337600.0,29.4164,29.445,29.2668,29.3309,337600.0
2007-06-20 13:30:00,41.16,41.29,41.13,41.25,203200.0,29.338,29.4307,29.3167,29.4022,203200.0
2007-06-20 13:40:00,41.24,41.27,41.14,41.22,143400.0,29.3951,29.4164,29.3238,29.3808,143400.0
2007-06-20 13:50:00,41.2,41.24,41.18,41.21,96000.0,29.3665,29.3951,29.3523,29.3737,96000.0
2007-06-20 14:00:00,41.21,41.36,41.15,41.35,259800.0,29.3737,29.4806,29.3309,29.4735,259800.0
2007-06-20 14:10:00,41.35,41.35,41.22,41.3,272600.0,29.4735,29.4735,29.3808,29.4378,272600.0
2007-06-20 14:20:00,41.3,41.3,41.08,41.21,238600.0,29.4378,29.4378,29.281,29.3737,238600.0
2007-06-20 14:30:00,41.2,41.27,41.09,41.13,360400.0,29.3665,29.4164,29.2881,29.3167,360400.0
2007-06-20 14:40:00,41.13,41.18,41.02,41.11,262000.0,29.3167,29.3523,29.2382,29.3024,262000.0
2007-06-20 14:50:00,41.11,41.12,41.02,41.05,184600.0,29.3024,29.3095,29.2382,29.2596,184600.0
2007-06-20 15:00:00,41.05,41.05,40.9,40.99,422600.0,29.2596,29.2596,29.1527,29.2169,422600.0
2007-06-20 15:10:00,40.99,41.02,40.91,40.92,297600.0,29.2169,29.2382,29.1598,29.167,297600.0
2007-06-20 15:20:00,40.93,40.99,40.85,40.88,360200.0,29.1741,29.2169,29.1171,29.1385,360200.0
2007-06-20 15:30:00,40.89,40.91,40.7,40.81,530600.0,29.1456,29.1598,29.0102,29.0886,530600.0
2007-06-20 15:40:00,40.81,40.83,40.69,40.72,596400.0,29.0886,29.1028,29.003,29.0244,596400.0
2007-06-20 15:50:00,40.72,40.74,40.57,40.65,821800.0,29.0244,29.0387,28.9175,28.9745,821800.0
2007-06-21 09:30:00,40.87,41.13,40.52,40.73,756000.0,29.1313,29.3167,28.8819,29.0315,756000.0
2007-06-21 09:40:00,40.76,40.89,40.35,40.52,608800.0,29.0529,29.1456,28.7607,28.8819,608800.0
2007-06-21 09:50:00,40.53,40.65,40.09,40.19,734200.0,28.889,28.9745,28.5754,28.6466,734200.0
2007-06-21 10:00:00,40.19,40.38,40.0,40.31,1056400.0,28.6466,28.7821,28.5112,28.7322,1056400.0
2007-06-21 10:10:00,40.33,40.64,40.29,40.64,519400.0,28.7464,28.9674,28.7179,28.9674,519400.0
2007-06-21 10:20:00,40.63,40.95,40.55,40.9,646800.0,28.9603,29.1884,28.9032,29.1527,646800.0
2007-06-21 10:30:00,40.9,40.9,40.53,40.71,482800.0,29.1527,29.1527,28.889,29.0173,482800.0
2007-06-21 10:40:00,40.72,40.95,40.65,40.7,367800.0,29.0244,29.1884,28.9745,29.0102,367800.0
2007-06-21 10:50:00,40.72,40.93,40.68,40.8,297000.0,29.0244,29.1741,28.9959,29.0814,297000.0
2007-06-21 11:00:00,40.8,40.88,40.66,40.74,308200.0,29.0814,29.1385,28.9816,29.0387,308200.0
2007-06-21 11:10:00,40.76,41.1,40.71,41.07,593400.0,29.0529,29.2953,29.0173,29.2739,593400.0
2007-06-21 11:20:00,41.09,41.22,41.02,41.19,790400.0,29.2881,29.3808,29.2382,29.3594,790400.0
2007-06-21 11:30:00,41.18,41.2,40.9,40.94,388800.0,29.3523,29.3665,29.1527,29.1812,388800.0
2007-06-21 11:40:00,40.94,41.07,40.92,40.98,208400.0,29.1812,29.2739,29.167,29.2097,208400.0
2007-06-21 11:50:00,40.96,40.98,40.81,40.94,169000.0,29.1955,29.2097,29.0886,29.1812,169000.0
2007-06-21 12:00:00,40.95,41.15,40.95,41.01,294400.0,29.1884,29.3309,29.1884,29.2311,294400.0
2007-06-21 12:10:00,41.01,41.1,40.85,40.89,194200.0,29.2311,29.2953,29.1171,29.1456,194200.0
2007-06-21 12:20:00,40.88,41.04,40.83,40.99,121200.0,29.1385,29.2525,29.1028,29.2169,121200.0
2007-06-21 12:30:00,40.98,41.02,40.88,41.02,109600.0,29.2097,29.2382,29.1385,29.2382,109600.0
2007-06-21 12:40:00,41.01,41.1,40.86,41.05,486600.0,29.2311,29.2953,29.1242,29.2596,486600.0
2007-06-21 12:50:00,41.04,41.08,40.88,40.95,130800.0,29.2525,29.281,29.1385,29.1884,130800.0
2007-06-21 13:00:00,40.96,41.11,40.91,41.09,186400.0,29.1955,29.3024,29.1598,29.2881,186400.0
2007-06-21 13:10:00,41.1,41.2,41.04,41.18,216400.0,29.2953,29.3665,29.2525,29.3523,216400.0
2007-06-21 13:20:00,41.2,41.22,41.12,41.22,158600.0,29.3665,29.3808,29.3095,29.3808,158600.0
2007-06-21 13:30:00,41.22,41.27,41.16,41.18,238400.0,29.3808,29.4164,29.338,29.3523,238400.0
2007-06-21 13:40:00,41.19,41.34,41.18,41.31,225000.0,29.3594,29.4663,29.3523,29.445,225000.0
2007-06-21 13:50:00,41.3,41.5,41.29,41.49,542000.0,29.4378,29.5804,29.4307,29.5733,542000.0
2007-06-21 14:00:00,41.49,41.53,41.31,41.43,553000.0,29.5733,29.6018,29.445,29.5305,553000.0
2007-06-21 14:10:00,41.42,41.5,41.39,41.47,428600.0,29.5234,29.5804,29.502,29.559,428600.0
2007-06-21 14:20:00,41.47,41.56,41.43,41.47,389800.0,29.559,29.6231,29.5305,29.559,389800.0
2007-06-21 14:30:00,41.47,41.48,41.38,41.41,393200.0,29.559,29.5661,29.4948,29.5162,393200.0
2007-06-21 14:40:00,41.41,41.49,41.3,41.33,330000.0,29.5162,29.5733,29.4378,29.4592,330000.0
2007-06-21 14:50:00,41.33,41.51,41.31,41.43,432400.0,29.4592,29.5875,29.445,29.5305,432400.0
2007-06-21 15:00:00,41.44,41.52,41.43,41.43,233200.0,29.5376,29.5946,29.5305,29.5305,233200.0
2007-06-21 15:10:00,41.44,41.59,41.4,41.49,384400.0,29.5376,29.6445,29.5091,29.5733,384400.0
2007-06-21 15:20:00,41.49,41.54,41.45,41.5,404200.0,29.5733,29.6089,29.5447,29.5804,404200.0
2007-06-21 15:30:00,41.5,41.56,41.5,41.52,304200.0,29.5804,29.6231,29.5804,29.5946,304200.0
2007-06-21 15:40:00,41.52,41.59,41.45,41.54,588800.0,29.5946,29.6445,29.5447,29.6089,588800.0
2007-06-21 15:50:00,41.54,41.72,41.5,41.6,647800.0,29.6089,29.7372,29.5804,29.6517,647800.0
2007-06-22 09:30:00,41.55,41.7,41.42,41.66,359600.0,29.616,29.7229,29.5234,29.6944,359600.0
2007-06-22 09:40:00,41.66,41.74,41.4,41.72,591800.0,29.6944,29.7514,29.5091,29.7372,591800.0
2007-06-22 09:50:00,41.72,41.86,41.6,41.77,506800.0,29.7372,29.837,29.6517,29.7728,506800.0
2007-06-22 10:00:00,41.79,41.8,41.48,41.54,428200.0,29.7871,29.7942,29.5661,29.6089,428200.0
2007-06-22 10:10:00,41.54,41.65,41.34,41.62,378800.0,29.6089,29.6873,29.4663,29.6659,378800.0
2007-06-22 10:20:00,41.62,41.71,41.51,41.52,366200.0,29.6659,29.7301,29.5875,29.5946,366200.0
2007-06-22 10:30:00,41.52,41.69,41.51,41.68,276600.0,29.5946,29.7158,29.5875,29.7087,276600.0
2007-06-22 10:40:00,41.68,41.71,41.59,41.62,128000.0,29.7087,29.7301,29.6445,29.6659,128000.0
2007-06-22 10:50:00,41.62,41.63,41.51,41.58,173600.0,29.6659,29.673,29.5875,29.6374,173600.0
2007-06-22 11:00:00,41.56,41.6,41.52,41.58,123400.0,29.6231,29.6517,29.5946,29.6374,123400.0
2007-06-22 11:10:00,41.57,41.64,41.52,41.63,105600.0,29.6303,29.6802,29.5946,29.673,105600.0
2007-06-22 11:20:00,41.61,41.69,41.57,41.6,228000.0,29.6588,29.7158,29.6303,29.6517,228000.0
2007-06-22 11:30:00,41.6,41.64,41.53,41.56,133400.0,29.6517,29.6802,29.6018,29.6231,133400.0
2007-06-22 11:40:00,41.55,41.6,41.51,41.6,116200.0,29.616,29.6517,29.5875,29.6517,116200.0
2007-06-22 11:50:00,41.62,41.68,41.58,41.65,154200.0,29.6659,29.7087,29.6374,29.6873,154200.0
2007-06-22 12:00:00,41.64,41.65,41.54,41.55,93200.0,29.6802,29.6873,29.6089,29.616,93200.0
2007-06-22 12:10:00,41.55,41.57,41.44,41.49,201000.0,29.616,29.6303,29.5376,29.5733,201000.0
2007-06-22 12:20:00,41.49,41.5,41.09,41.16,480000.0,29.5733,29.5804,29.2881,29.338,480000.0
2007-06-22 12:30:00,41.13,41.28,41.06,41.23,264600.0,29.3167,29.4236,29.2668,29.3879,264600.0
2007-06-22 12:40:00,41.23,41.48,41.21,41.4,235000.0,29.3879,29.5661,29.3737,29.5091,235000.0
2007-06-22 12:50:00,41.39,41.4,41.2,41.27,211400.0,29.502,29.5091,29.3665,29.4164,211400.0
2007-06-22 13:00:00,41.29,41.29,41.06,41.14,336000.0,29.4307,29.4307,29.2668,29.3238,336000.0
2007-06-22 13:10:00,41.14,41.37,41.13,41.35,284800.0,29.3238,29.4877,29.3167,29.4735,284800.0
2007-06-22 13:20:00,41.35,41.59,41.27,41.54,238400.0,29.4735,29.6445,29.4164,29.6089,238400.0
2007-06-22 13:30:00,41.55,41.59,41.45,41.49,96800.0,29.616,29.6445,29.5447,29.5733,96800.0
2007-06-22 13:40:00,41.49,41.5,41.34,41.34,116000.0,29.5733,29.5804,29.4663,29.4663,116000.0
2007-06-22 13:50:00,41.34,41.34,41.17,41.26,188200.0,29.4663,29.4663,29.3452,29.4093,188200.0
2007-06-22 14:00:00,41.24,41.35,41.23,41.26,232000.0,29.3951,29.4735,29.3879,29.4093,232000.0
2007-06-22 14:10:00,41.27,41.4,41.27,41.3,123400.0,29.4164,29.5091,29.4164,29.4378,123400.0
2007-06-22 14:20:00,41.3,41.44,41.23,41.44,313200.0,29.4378,29.5376,29.3879,29.5376,313200.0
2007-06-22 14:30:00,41.44,41.46,41.28,41.4,260800.0,29.5376,29.5519,29.4236,29.5091,260800.0
2007-06-22 14:40:00,41.38,41.44,41.33,41.37,166200.0,29.4948,29.5376,29.4592,29.4877,166200.0
2007-06-22 14:50:00,41.38,41.43,41.23,41.33,149200.0,29.4948,29.5305,29.3879,29.4592,149200.0
2007-06-22 15:00:00,41.33,41.39,41.25,41.33,153800.0,29.4592,29.502,29.4022,29.4592,153800.0
2007-06-22 15:10:00,41.33,41.41,41.32,41.4,128000.0,29.4592,29.5162,29.4521,29.5091,128000.0
2007-06-22 15:20:00,41.41,41.49,41.38,41.46,548400.0,29.5162,29.5733,29.4948,29.5519,548400.0
2007-06-22 15:30:00,41.46,41.6,41.45,41.58,835000.0,29.5519,29.6517,29.5447,29.6374,835000.0
2007-06-22 15:40:00,41.6,41.6,41.31,41.54,683600.0,29.6517,29.6517,29.445,29.6089,683600.0
2007-06-22 15:50:00,41.54,41.57,41.41,41.51,630400.0,29.6089,29.6303,29.5162,29.5875,630400.0
2007-06-25 09:30:00,41.22,41.49,40.83,40.94,576400.0,29.3808,29.5733,29.1028,29.1812,576400.0
2007-06-25 09:40:00,40.93,41.1,40.8,40.89,523600.0,29.1741,29.2953,29.0814,29.1456,523600.0
2007-06-25 09:50:00,40.88,40.93,40.68,40.87,585800.0,29.1385,29.1741,28.9959,29.1313,585800.0
2007-06-25 10:00:00,40.87,40.92,40.7,40.77,362800.0,29.1313,29.167,29.0102,29.0601,362800.0
2007-06-25 10:10:00,40.76,41.15,40.7,41.13,441000.0,29.0529,29.3309,29.0102,29.3167,441000.0
2007-06-25 10:20:00,41.15,41.18,41.02,41.07,365600.0,29.3309,29.3523,29.2382,29.2739,365600.0
2007-06-25 10:30:00,41.07,41.21,41.04,41.06,493800.0,29.2739,29.3737,29.2525,29.2668,493800.0
2007-06-25 10:40:00,41.07,41.14,41.02,41.06,229200.0,29.2739,29.3238,29.2382,29.2668,229200.0
2007-06-25 10:50:00,41.06,41.13,41.02,41.09,279800.0,29.2668,29.3167,29.2382,29.2881,279800.0
2007-06-25 11:00:00,41.09,41.13,41.04,41.04,294200.0,29.2881,29.3167,29.2525,29.2525,294200.0
2007-06-25 11:10:00,41.06,41.15,41.04,41.13,154800.0,29.2668,29.3309,29.2525,29.3167,154800.0
2007-06-25 11:20:00,41.13,41.13,41.08,41.13,174800.0,29.3167,29.3167,29.281,29.3167,174800.0
2007-06-25 11:30:00,41.13,41.13,41.07,41.1,166200.0,29.3167,29.3167,29.2739,29.2953,166200.0
2007-06-25 11:40:00,41.1,41.11,41.05,41.1,156600.0,29.2953,29.3024,29.2596,29.2953,156600.0
2007-06-25 11:50:00,41.09,41.15,41.08,41.1,235000.0,29.2881,29.3309,29.281,29.2953,235000.0
2007-06-25 12:00:00,41.1,41.41,41.1,41.35,277000.0,29.2953,29.5162,29.2953,29.4735,277000.0
2007-06-25 12:10:00,41.37,41.45,41.24,41.27,208400.0,29.4877,29.5447,29.3951,29.4164,208400.0
2007-06-25 12:20:00,41.27,41.35,41.24,41.27,296200.0,29.4164,29.4735,29.3951,29.4164,296200.0
2007-06-25 12:30:00,41.26,41.37,41.25,41.37,114000.0,29.4093,29.4877,29.4022,29.4877,114000.0
2007-06-25 12:40:00,41.36,41.43,41.35,41.38,102600.0,29.4806,29.5305,29.4735,29.4948,102600.0
2007-06-25 12:50:00,41.38,41.44,41.36,41.39,155600.0,29.4948,29.5376,29.4806,29.502,155600.0
2007-06-25 13:00:00,41.38,41.43,41.25,41.3,185400.0,29.4948,29.5305,29.4022,29.4378,185400.0
2007-06-25 13:10:00,41.3,41.35,41.26,41.27,108200.0,29.4378,29.4735,29.4093,29.4164,108200.0
2007-06-25 13:20:00,41.27,41.39,41.27,41.35,144000.0,29.4164,29.502,29.4164,29.4735,144000.0
2007-06-25 13:30:00,41.35,41.44,41.34,41.38,109200.0,29.4735,29.5376,29.4663,29.4948,109200.0
2007-06-25 13:40:00,41.4,41.47,41.33,41.42,109200.0,29.5091,29.559,29.4592,29.5234,109200.0
2007-06-25 13:50:00,41.42,41.46,41.33,41.33,97600.0,29.5234,29.5519,29.4592,29.4592,97600.0
2007-06-25 14:00:00,41.34,41.36,41.18,41.18,167000.0,29.4663,29.4806,29.3523,29.3523,167000.0
2007-06-25 14:10:00,41.19,41.21,41.05,41.09,292800.0,29.3594,29.3737,29.2596,29.2881,292800.0
2007-06-25 14:20:00,41.1,41.23,41.07,41.09,195200.0,29.2953,29.3879,29.2739,29.2881,195200.0
2007-06-25 14:30:00,41.08,41.09,40.85,40.93,512400.0,29.281,29.2881,29.1171,29.1741,512400.0
2007-06-25 14:40:00,40.93,41.02,40.79,40.8,327000.0,29.1741,29.2382,29.0743,29.0814,327000.0
2007-06-25 14:50:00,40.78,40.85,40.65,40.78,383400.0,29.0672,29.1171,28.9745,29.0672,383400.0
2007-06-25 15:00:00,40.77,40.8,40.63,40.63,331600.0,29.0601,29.0814,28.9603,28.9603,331600.0
2007-06-25 15:10:00,40.63,40.68,40.51,40.59,531400.0,28.9603,28.9959,28.8747,28.9318,531400.0
2007-06-25 15:20:00,40.58,40.72,40.52,40.6,472000.0,28.9246,29.0244,28.8819,28.9389,472000.0
2007-06-25 15:30:00,40.6,40.85,40.6,40.82,503400.0,28.9389,29.1171,28.9389,29.0957,503400.0
2007-06-25 15:40:00,40.82,40.85,40.56,40.58,430000.0,29.0957,29.1171,28.9104,28.9246,430000.0
2007-06-25 15:50:00,40.58,40.65,40.52,40.57,570000.0,28.9246,28.9745,28.8819,28.9175,570000.0
2007-06-26 09:30:00,40.92,40.92,40.43,40.72,608200.0,29.167,29.167,28.8177,29.0244,608200.0
2007-06-26 09:40:00,40.7,40.99,40.41,40.43,431800.0,29.0102,29.2169,28.8035,28.8177,431800.0
2007-06-26 09:50:00,40.43,40.52,40.1,40.29,610800.0,28.8177,28.8819,28.5825,28.7179,610800.0
2007-06-26 10:00:00,40.32,40.34,40.04,40.07,543600.0,28.7393,28.7536,28.5397,28.5611,543600.0
2007-06-26 10:10:00,40.07,40.09,39.65,39.82,1070000.0,28.5611,28.5754,28.2617,28.3829,1070000.0
2007-06-26 10:20:00,39.81,39.86,39.4,39.55,1647000.0,28.3758,28.4114,28.0835,28.1905,1647000.0
2007-06-26 10:30:00,39.56,39.8,39.48,39.77,1163800.0,28.1976,28.3687,28.1406,28.3473,1163800.0
2007-06-26 10:40:00,39.76,39.79,39.6,39.67,608200.0,28.3401,28.3615,28.2261,28.276,608200.0
2007-06-26 10:50:00,39.65,39.69,39.43,39.43,701200.0,28.2617,28.2902,28.1049,28.1049,701200.0
2007-06-26 11:00:00,39.43,39.57,39.35,39.5,827600.0,28.1049,28.2047,28.0479,28.1548,827600.0
2007-06-26 11:10:00,39.5,39.87,39.48,39.7,696200.0,28.1548,28.4185,28.1406,28.2974,696200.0
2007-06-26 11:20:00,39.69,39.69,39.55,39.55,412200.0,28.2902,28.2902,28.1905,28.1905,412200.0
2007-06-26 11:30:00,39.56,39.79,39.54,39.69,389000.0,28.1976,28.3615,28.1833,28.2902,389000.0
2007-06-26 11:40:00,39.67,39.7,39.55,39.68,341400.0,28.276,28.2974,28.1905,28.2831,341400.0
2007-06-26 11:50:00,39.69,39.71,39.5,39.68,301000.0,28.2902,28.3045,28.1548,28.2831,301000.0
2007-06-26 12:00:00,39.68,39.81,39.65,39.66,410600.0,28.2831,28.3758,28.2617,28.2689,410600.0
2007-06-26 12:10:00,39.67,39.67,39.46,39.5,319000.0,28.276,28.276,28.1263,28.1548,319000.0
2007-06-26 12:20:00,39.5,39.52,39.45,39.52,189200.0,28.1548,28.1691,28.1192,28.1691,189200.0
2007-06-26 12:30:00,39.52,39.59,39.29,39.29,470000.0,28.1691,28.219,28.0051,28.0051,470000.0
2007-06-26 12:40:00,39.3,39.49,39.29,39.41,317600.0,28.0123,28.1477,28.0051,28.0907,317600.0
2007-06-26 12:50:00,39.42,39.43,39.27,39.29,263400.0,28.0978,28.1049,27.9909,28.0051,263400.0
2007-06-26 13:00:00,39.28,39.4,39.28,39.38,359800.0,27.998,28.0835,27.998,28.0693,359800.0
2007-06-26 13:10:00,39.38,39.58,39.37,39.55,348200.0,28.0693,28.2118,28.0622,28.1905,348200.0
2007-06-26 13:20:00,39.55,39.57,39.44,39.5,245800.0,28.1905,28.2047,28.1121,28.1548,245800.0
2007-06-26 13:30:00,39.51,39.51,39.34,39.35,294200.0,28.1619,28.1619,28.0408,28.0479,294200.0
2007-06-26 13:40:00,39.35,39.38,39.19,39.21,372600.0,28.0479,28.0693,27.9339,27.9481,372600.0
2007-06-26 13:50:00,39.21,39.23,39.16,39.2,232600.0,27.9481,27.9624,27.9125,27.941,232600.0
2007-06-26 14:00:00,39.2,39.25,39.16,39.22,324800.0,27.941,27.9766,27.9125,27.9552,324800.0
2007-06-26 14:10:00,39.21,39.24,39.08,39.1,475200.0,27.9481,27.9695,27.8555,27.8697,475200.0
2007-06-26 14:20:00,39.09,39.09,38.84,38.85,998800.0,27.8626,27.8626,27.6844,27.6915,998800.0
2007-06-26 14:30:00,38.85,39.03,38.74,38.74,783600.0,27.6915,27.8198,27.6131,27.6131,783600.0
2007-06-26 14:40:00,38.73,38.91,38.63,38.79,1234000.0,27.606,27.7343,27.5347,27.6487,1234000.0
2007-06-26 14:50:00,38.8,39.02,38.8,38.92,624800.0,27.6559,27.8127,27.6559,27.7414,624800.0
2007-06-26 15:00:00,38.92,39.16,38.89,39.09,888600.0,27.7414,27.9125,27.72,27.8626,888600.0
2007-06-26 15:10:00,39.09,39.31,39.08,39.24,529200.0,27.8626,28.0194,27.8555,27.9695,529200.0
2007-06-26 15:20:00,39.24,39.3,39.12,39.27,417800.0,27.9695,28.0123,27.884,27.9909,417800.0
2007-06-26 15:30:00,39.27,39.35,39.12,39.15,470200.0,27.9909,28.0479,27.884,27.9053,470200.0
2007-06-26 15:40:00,39.14,39.17,38.98,39.04,789800.0,27.8982,27.9196,27.7842,27.8269,789800.0
2007-06-26 15:50:00,39.04,39.21,39.03,39.17,879600.0,27.8269,27.9481,27.8198,27.9196,879600.0
2007-06-27 09:30:00,38.74,38.74,38.18,38.6,1080200.0,27.6131,27.6131,27.214,27.5133,1080200.0
2007-06-27 09:40:00,38.59,38.63,38.34,38.5,741800.0,27.5062,27.5347,27.328,27.442,741800.0
2007-06-27 09:50:00,38.5,38.67,38.46,38.58,581600.0,27.442,27.5632,27.4135,27.4991,581600.0
2007-06-27 10:00:00,38.58,38.6,38.3,38.41,741000.0,27.4991,27.5133,27.2995,27.3779,741000.0
2007-06-27 10:10:00,38.41,38.6,38.39,38.5,480800.0,27.3779,27.5133,27.3636,27.442,480800.0
2007-06-27 10:20:00,38.51,38.65,38.48,38.6,427000.0,27.4492,27.549,27.4278,27.5133,427000.0
2007-06-27 10:30:00,38.6,39.09,38.59,38.76,771600.0,27.5133,27.8626,27.5062,27.6274,771600.0
2007-06-27 10:40:00,38.76,38.82,38.7,38.77,370400.0,27.6274,27.6701,27.5846,27.6345,370400.0
2007-06-27 10:50:00,38.77,39.37,38.73,39.2,1862000.0,27.6345,28.0622,27.606,27.941,1862000.0
2007-06-27 11:00:00,39.2,39.46,39.16,39.29,1127400.0,27.941,28.1263,27.9125,28.0051,1127400.0
2007-06-27 11:10:00,39.3,39.9,39.29,39.88,1236600.0,28.0123,28.4399,28.0051,28.4257,1236600.0
2007-06-27 11:20:00,39.88,40.13,39.8,40.02,1978400.0,28.4257,28.6039,28.3687,28.5255,1978400.0
2007-06-27 11:30:00,40.01,40.04,39.77,39.79,944400.0,28.5183,28.5397,28.3473,28.3615,944400.0
2007-06-27 11:40:00,39.8,39.95,39.76,39.88,1045400.0,28.3687,28.4756,28.3401,28.4257,1045400.0
2007-06-27 11:50:00,39.88,40.12,39.87,40.09,710600.0,28.4257,28.5967,28.4185,28.5754,710600.0
2007-06-27 12:00:00,40.09,40.5,40.09,40.49,749400.0,28.5754,28.8676,28.5754,28.8605,749400.0
2007-06-27 12:10:00,40.49,40.75,40.36,40.64,1613200.0,28.8605,29.0458,28.7678,28.9674,1613200.0
2007-06-27 12:20:00,40.64,40.9,40.6,40.77,1094800.0,28.9674,29.1527,28.9389,29.0601,1094800.0
2007-06-27 12:30:00,40.77,40.9,40.56,40.85,781800.0,29.0601,29.1527,28.9104,29.1171,781800.0
2007-06-27 12:40:00,40.85,41.13,40.81,40.85,1295200.0,29.1171,29.3167,29.0886,29.1171,1295200.0
2007-06-27 12:50:00,40.85,40.99,40.76,40.92,549600.0,29.1171,29.2169,29.0529,29.167,549600.0
2007-06-27 13:00:00,40.94,41.08,40.84,40.87,554600.0,29.1812,29.281,29.1099,29.1313,554600.0
2007-06-27 13:10:00,40.85,40.87,40.48,40.63,929600.0,29.1171,29.1313,28.8533,28.9603,929600.0
2007-06-27 13:20:00,40.63,40.75,40.56,40.63,555600.0,28.9603,29.0458,28.9104,28.9603,555600.0
2007-06-27 13:30:00,40.62,40.71,40.35,40.52,776200.0,28.9531,29.0173,28.7607,28.8819,776200.0
2007-06-27 13:40:00,40.55,40.71,40.46,40.67,521000.0,28.9032,29.0173,28.8391,28.9888,521000.0
2007-06-27 13:50:00,40.66,40.83,40.62,40.77,516200.0,28.9816,29.1028,28.9531,29.0601,516200.0
2007-06-27 14:00:00,40.77,40.88,40.7,40.88,266000.0,29.0601,29.1385,29.0102,29.1385,266000.0
2007-06-27 14:10:00,40.88,41.05,40.88,40.96,623400.0,29.1385,29.2596,29.1385,29.1955,623400.0
2007-06-27 14:20:00,40.96,41.08,40.95,40.96,353400.0,29.1955,29.281,29.1884,29.1955,353400.0
2007-06-27 14:30:00,40.96,41.06,40.91,41.03,493400.0,29.1955,29.2668,29.1598,29.2454,493400.0
2007-06-27 14:40:00,41.04,41.2,41.0,41.01,425400.0,29.2525,29.3665,29.224,29.2311,425400.0
2007-06-27 14:50:00,41.02,41.11,40.93,40.99,340600.0,29.2382,29.3024,29.1741,29.2169,340600.0
2007-06-27 15:00:00,40.99,41.07,40.89,40.9,518200.0,29.2169,29.2739,29.1456,29.1527,518200.0
2007-06-27 15:10:00,40.91,40.98,40.78,40.87,502600.0,29.1598,29.2097,29.0672,29.1313,502600.0
2007-06-27 15:20:00,40.87,40.94,40.76,40.9,731800.0,29.1313,29.1812,29.0529,29.1527,731800.0
2007-06-27 15:30:00,40.88,41.06,40.87,41.03,559200.0,29.1385,29.2668,29.1313,29.2454,559200.0
2007-06-27 15:40:00,41.02,41.1,40.98,41.01,886600.0,29.2382,29.2953,29.2097,29.2311,886600.0
2007-06-27 15:50:00,41.02,41.16,41.01,41.08,987400.0,29.2382,29.338,29.2311,29.281,987400.0
2007-06-28 09:30:00,41.24,41.99,41.24,41.59,985400.0,29.3951,29.9296,29.3951,29.6445,985400.0
2007-06-28 09:40:00,41.57,41.61,41.17,41.42,707800.0,29.6303,29.6588,29.3452,29.5234,707800.0
2007-06-28 09:50:00,41.42,41.76,41.41,41.76,1071400.0,29.5234,29.7657,29.5162,29.7657,1071400.0
2007-06-28 10:00:00,41.76,41.88,41.57,41.57,947600.0,29.7657,29.8512,29.6303,29.6303,947600.0
2007-06-28 10:10:00,41.57,41.79,41.57,41.73,510000.0,29.6303,29.7871,29.6303,29.7443,510000.0
2007-06-28 10:20:00,41.74,41.77,41.41,41.55,658600.0,29.7514,29.7728,29.5162,29.616,658600.0
2007-06-28 10:30:00,41.55,41.55,41.4,41.44,502000.0,29.616,29.616,29.5091,29.5376,502000.0
2007-06-28 10:40:00,41.43,41.51,41.33,41.44,318600.0,29.5305,29.5875,29.4592,29.5376,318600.0
2007-06-28 10:50:00,41.44,41.45,41.31,41.43,351200.0,29.5376,29.5447,29.445,29.5305,351200.0
2007-06-28 11:00:00,41.43,41.62,41.42,41.61,338400.0,29.5305,29.6659,29.5234,29.6588,338400.0
2007-06-28 11:10:00,41.62,41.65,41.57,41.58,183400.0,29.6659,29.6873,29.6303,29.6374,183400.0
2007-06-28 11:20:00,41.59,41.6,41.4,41.41,212800.0,29.6445,29.6517,29.5091,29.5162,212800.0
2007-06-28 11:30:00,41.41,41.51,41.4,41.49,157000.0,29.5162,29.5875,29.5091,29.5733,157000.0
2007-06-28 11:40:00,41.49,41.5,41.38,41.38,185000.0,29.5733,29.5804,29.4948,29.4948,185000.0
2007-06-28 11:50:00,41.38,41.44,41.33,41.43,286600.0,29.4948,29.5376,29.4592,29.5305,286600.0
2007-06-28 12:00:00,41.43,41.45,41.33,41.45,182000.0,29.5305,29.5447,29.4592,29.5447,182000.0
2007-06-28 12:10:00,41.45,41.52,41.42,41.45,192400.0,29.5447,29.5946,29.5234,29.5447,192400.0
2007-06-28 12:20:00,41.45,41.48,41.4,41.45,118400.0,29.5447,29.5661,29.5091,29.5447,118400.0
2007-06-28 12:30:00,41.46,41.57,41.41,41.47,148400.0,29.5519,29.6303,29.5162,29.559,148400.0
2007-06-28 12:40:00,41.48,41.49,41.35,41.37,332000.0,29.5661,29.5733,29.4735,29.4877,332000.0
2007-06-28 12:50:00,41.37,41.37,41.24,41.24,191800.0,29.4877,29.4877,29.3951,29.3951,191800.0
2007-06-28 13:00:00,41.24,41.25,41.15,41.19,275000.0,29.3951,29.4022,29.3309,29.3594,275000.0
2007-06-28 13:10:00,41.19,41.2,41.13,41.13,203400.0,29.3594,29.3665,29.3167,29.3167,203400.0
2007-06-28 13:20:00,41.13,41.21,41.09,41.21,173400.0,29.3167,29.3737,29.2881,29.3737,173400.0
2007-06-28 13:30:00,41.22,41.29,41.17,41.21,182600.0,29.3808,29.4307,29.3452,29.3737,182600.0
2007-06-28 13:40:00,41.22,41.43,41.21,41.41,315400.0,29.3808,29.5305,29.3737,29.5162,315400.0
2007-06-28 13:50:00,41.42,41.48,41.37,41.47,365200.0,29.5234,29.5661,29.4877,29.559,365200.0
2007-06-28 14:00:00,41.46,41.56,41.43,41.52,650800.0,29.5519,29.6231,29.5305,29.5946,650800.0
2007-06-28 14:10:00,41.52,41.81,41.36,41.77,625000.0,29.5946,29.8013,29.4806,29.7728,625000.0
2007-06-28 14:20:00,41.74,41.83,41.4,41.45,603400.0,29.7514,29.8156,29.5091,29.5447,603400.0
2007-06-28 14:30:00,41.45,41.45,41.09,41.13,645000.0,29.5447,29.5447,29.2881,29.3167,645000.0
2007-06-28 14:40:00,41.13,41.55,41.1,41.38,719200.0,29.3167,29.616,29.2953,29.4948,719200.0
2007-06-28 14:50:00,41.38,41.51,41.34,41.46,475600.0,29.4948,29.5875,29.4663,29.5519,475600.0
2007-06-28 15:00:00,41.45,41.49,41.35,41.43,409200.0,29.5447,29.5733,29.4735,29.5305,409200.0
2007-06-28 15:10:00,41.43,41.44,41.33,41.4,238200.0,29.5305,29.5376,29.4592,29.5091,238200.0
2007-06-28 15:20:00,41.41,41.5,41.34,41.35,270200.0,29.5162,29.5804,29.4663,29.4735,270200.0
2007-06-28 15:30:00,41.36,41.44,41.31,41.34,322200.0,29.4806,29.5376,29.445,29.4663,322200.0
2007-06-28 15:40:00,41.34,41.35,41.18,41.23,369800.0,29.4663,29.4735,29.3523,29.3879,369800.0
2007-06-28 15:50:00,41.24,41.29,41.16,41.18,534000.0,29.3951,29.4307,29.338,29.3523,534000.0
2007-06-29 09:30:00,41.77,41.83,41.63,41.79,656400.0,29.7728,29.8156,29.673,29.7871,656400.0
2007-06-29 09:40:00,41.81,41.96,41.79,41.9,693200.0,29.8013,29.9083,29.7871,29.8655,693200.0
2007-06-29 09:50:00,41.92,42.0,41.55,41.64,642200.0,29.8797,29.9368,29.616,29.6802,642200.0
2007-06-29 10:00:00,41.65,41.93,41.65,41.8,430800.0,29.6873,29.8869,29.6873,29.7942,430800.0
2007-06-29 10:10:00,41.8,41.92,41.77,41.77,312600.0,29.7942,29.8797,29.7728,29.7728,312600.0
2007-06-29 10:20:00,41.77,41.83,41.5,41.78,384600.0,29.7728,29.8156,29.5804,29.78,384600.0
2007-06-29 10:30:00,41.79,41.79,41.57,41.63,356400.0,29.7871,29.7871,29.6303,29.673,356400.0
2007-06-29 10:40:00,41.63,41.69,41.43,41.46,250600.0,29.673,29.7158,29.5305,29.5519,250600.0
2007-06-29 10:50:00,41.47,41.63,41.41,41.6,243800.0,29.559,29.673,29.5162,29.6517,243800.0
2007-06-29 11:00:00,41.59,41.73,41.54,41.67,317600.0,29.6445,29.7443,29.6089,29.7016,317600.0
2007-06-29 11:10:00,41.67,41.71,41.63,41.69,216400.0,29.7016,29.7301,29.673,29.7158,216400.0
2007-06-29 11:20:00,41.69,41.95,41.69,41.85,368600.0,29.7158,29.9011,29.7158,29.8299,368600.0
2007-06-29 11:30:00,41.85,41.9,41.8,41.84,277000.0,29.8299,29.8655,29.7942,29.8227,277000.0
2007-06-29 11:40:00,41.84,41.86,41.7,41.77,158800.0,29.8227,29.837,29.7229,29.7728,158800.0
2007-06-29 11:50:00,41.77,41.81,41.68,41.79,116400.0,29.7728,29.8013,29.7087,29.7871,116400.0
2007-06-29 12:00:00,41.79,41.87,41.74,41.8,133000.0,29.7871,29.8441,29.7514,29.7942,133000.0
2007-06-29 12:10:00,41.8,41.82,41.63,41.63,179800.0,29.7942,29.8085,29.673,29.673,179800.0
2007-06-29 12:20:00,41.63,41.68,41.56,41.57,244200.0,29.673,29.7087,29.6231,29.6303,244200.0
2007-06-29 12:30:00,41.56,41.6,41.45,41.48,261400.0,29.6231,29.6517,29.5447,29.5661,261400.0
2007-06-29 12:40:00,41.48,41.73,41.48,41.52,273600.0,29.5661,29.7443,29.5661,29.5946,273600.0
2007-06-29 12:50:00,41.51,41.54,41.4,41.4,140200.0,29.5875,29.6089,29.5091,29.5091,140200.0
2007-06-29 13:00:00,41.4,41.56,41.36,41.38,159600.0,29.5091,29.6231,29.4806,29.4948,159600.0
2007-06-29 13:10:00,41.38,41.48,41.37,41.45,130000.0,29.4948,29.5661,29.4877,29.5447,130000.0
2007-06-29 13:20:00,41.47,41.62,41.37,41.38,296800.0,29.559,29.6659,29.4877,29.4948,296800.0
2007-06-29 13:30:00,41.38,41.47,41.32,41.37,240800.0,29.4948,29.559,29.4521,29.4877,240800.0
2007-06-29 13:40:00,41.37,41.52,41.33,41.4,341200.0,29.4877,29.5946,29.4592,29.5091,341200.0
2007-06-29 13:50:00,41.43,41.47,41.35,41.39,177800.0,29.5305,29.559,29.4735,29.502,177800.0
2007-06-29 14:00:00,41.4,41.44,41.26,41.27,431000.0,29.5091,29.5376,29.4093,29.4164,431000.0
2007-06-29 14:10:00,41.27,41.31,41.14,41.24,326200.0,29.4164,29.445,29.3238,29.3951,326200.0
2007-06-29 14:20:00,41.26,41.28,41.18,41.22,317200.0,29.4093,29.4236,29.3523,29.3808,317200.0
2007-06-29 14:30:00,41.22,41.34,41.19,41.29,190600.0,29.3808,29.4663,29.3594,29.4307,190600.0
2007-06-29 14:40:00,41.27,41.32,41.16,41.21,153400.0,29.4164,29.4521,29.338,29.3737,153400.0
2007-06-29 14:50:00,41.22,41.24,41.15,41.21,167800.0,29.3808,29.3951,29.3309,29.3737,167800.0
2007-06-29 15:00:00,41.22,41.25,40.98,41.1,459400.0,29.3808,29.4022,29.2097,29.2953,459400.0
2007-06-29 15:10:00,41.09,41.13,40.88,40.98,421200.0,29.2881,29.3167,29.1385,29.2097,421200.0
2007-06-29 15:20:00,40.99,41.13,40.98,41.08,531400.0,29.2169,29.3167,29.2097,29.281,531400.0
2007-06-29 15:30:00,41.08,41.27,41.05,41.25,527400.0,29.281,29.4164,29.2596,29.4022,527400.0
2007-06-29 15:40:00,41.25,41.52,41.23,41.5,632200.0,29.4022,29.5946,29.3879,29.5804,632200.0
2007-06-29 15:50:00,41.5,41.59,41.41,41.42,793800.0,29.5804,29.6445,29.5162,29.5234,793800.0
2007-07-02 09:30:00,42.01,42.07,41.63,41.68,602200.0,29.9439,29.9867,29.673,29.7087,602200.0
2007-07-02 09:40:00,41.68,41.83,41.63,41.77,422600.0,29.7087,29.8156,29.673,29.7728,422600.0
2007-07-02 09:50:00,41.77,41.96,41.77,41.88,483400.0,29.7728,29.9083,29.7728,29.8512,483400.0
2007-07-02 10:00:00,41.89,41.98,41.77,41.96,586800.0,29.8584,29.9225,29.7728,29.9083,586800.0
2007-07-02 10:10:00,41.96,42.33,41.96,42.08,792000.0,29.9083,30.172,29.9083,29.9938,792000.0
2007-07-02 10:20:00,42.08,42.1,41.92,41.97,499800.0,29.9938,30.008,29.8797,29.9154,499800.0
2007-07-02 10:30:00,41.98,42.3,41.97,42.25,374400.0,29.9225,30.1506,29.9154,30.115,374400.0
2007-07-02 10:40:00,42.26,42.26,42.16,42.19,213600.0,30.1221,30.1221,30.0508,30.0722,213600.0
2007-07-02 10:50:00,42.19,42.21,42.02,42.07,212600.0,30.0722,30.0865,29.951,29.9867,212600.0
2007-07-02 11:00:00,42.07,42.19,41.93,41.93,335400.0,29.9867,30.0722,29.8869,29.8869,335400.0
2007-07-02 11:10:00,41.93,42.02,41.85,41.97,284200.0,29.8869,29.951,29.8299,29.9154,284200.0
2007-07-02 11:20:00,41.96,42.08,41.9,42.04,762000.0,29.9083,29.9938,29.8655,29.9653,762000.0
2007-07-02 11:30:00,42.04,42.07,41.93,41.94,161600.0,29.9653,29.9867,29.8869,29.894,161600.0
2007-07-02 11:40:00,41.94,41.95,41.87,41.9,126400.0,29.894,29.9011,29.8441,29.8655,126400.0
2007-07-02 11:50:00,41.91,41.99,41.88,41.88,122600.0,29.8726,29.9296,29.8512,29.8512,122600.0
2007-07-02 12:00:00,41.89,42.09,41.88,42.05,167600.0,29.8584,30.0009,29.8512,29.9724,167600.0
2007-07-02 12:10:00,42.06,42.1,41.99,42.0,140200.0,29.9795,30.008,29.9296,29.9368,140200.0
2007-07-02 12:20:00,41.99,42.04,41.9,41.96,153800.0,29.9296,29.9653,29.8655,29.9083,153800.0
2007-07-02 12:30:00,41.96,41.98,41.8,41.93,221400.0,29.9083,29.9225,29.7942,29.8869,221400.0
2007-07-02 12:40:00,41.93,41.98,41.83,41.92,171600.0,29.8869,29.9225,29.8156,29.8797,171600.0
2007-07-02 12:50:00,41.92,42.0,41.87,41.98,285200.0,29.8797,29.9368,29.8441,29.9225,285200.0
2007-07-02 13:00:00,41.97,42.06,41.91,42.04,134000.0,29.9154,29.9795,29.8726,29.9653,134000.0
2007-07-02 13:10:00,42.04,42.13,42.04,42.08,172400.0,29.9653,30.0294,29.9653,29.9938,172400.0
2007-07-02 13:20:00,42.07,42.15,42.07,42.13,232000.0,29.9867,30.0437,29.9867,30.0294,232000.0
2007-07-02 13:30:00,42.13,42.2,42.1,42.15,159000.0,30.0294,30.0793,30.008,30.0437,159000.0
2007-07-02 13:40:00,42.15,42.28,42.13,42.24,278600.0,30.0437,30.1363,30.0294,30.1078,278600.0
2007-07-02 13:50:00,42.24,42.37,42.23,42.3,313600.0,30.1078,30.2005,30.1007,30.1506,313600.0
2007-07-02 14:00:00,42.3,42.33,42.15,42.16,165000.0,30.1506,30.172,30.0437,30.0508,165000.0
2007-07-02 14:10:00,42.16,42.2,42.04,42.15,261000.0,30.0508,30.0793,29.9653,30.0437,261000.0
2007-07-02 14:20:00,42.15,42.23,42.12,42.18,162800.0,30.0437,30.1007,30.0223,30.0651,162800.0
2007-07-02 14:30:00,42.18,42.27,42.09,42.2,145200.0,30.0651,30.1292,30.0009,30.0793,145200.0
2007-07-02 14:40:00,42.2,42.21,42.03,42.08,125200.0,30.0793,30.0865,29.9582,29.9938,125200.0
2007-07-02 14:50:00,42.08,42.19,42.01,42.1,167000.0,29.9938,30.0722,29.9439,30.008,167000.0
2007-07-02 15:00:00,42.1,42.17,42.08,42.1,161600.0,30.008,30.0579,29.9938,30.008,161600.0
2007-07-02 15:10:00,42.1,42.15,42.05,42.13,160400.0,30.008,30.0437,29.9724,30.0294,160400.0
2007-07-02 15:20:00,42.14,42.16,42.09,42.15,132600.0,30.0366,30.0508,30.0009,30.0437,132600.0
2007-07-02 15:30:00,42.13,42.17,42.09,42.13,151800.0,30.0294,30.0579,30.0009,30.0294,151800.0
2007-07-02 15:40:00,42.13,42.18,42.11,42.18,274400.0,30.0294,30.0651,30.0152,30.0651,274400.0
2007-07-02 15:50:00,42.18,42.32,42.18,42.27,891600.0,30.0651,30.1649,30.0651,30.1292,891600.0
2007-07-03 09:30:00,43.24,43.24,42.47,42.78,990600.0,30.8206,30.8206,30.2718,30.4927,990600.0
2007-07-03 09:40:00,42.79,42.97,42.7,42.86,571800.0,30.4999,30.6282,30.4357,30.5498,571800.0
2007-07-03 09:50:00,42.87,42.88,42.63,42.68,370800.0,30.5569,30.564,30.3858,30.4215,370800.0
2007-07-03 10:00:00,42.67,42.75,42.6,42.7,364000.0,30.4143,30.4714,30.3644,30.4357,364000.0
2007-07-03 10:10:00,42.7,42.75,42.55,42.61,394200.0,30.4357,30.4714,30.3288,30.3716,394200.0
2007-07-03 10:20:00,42.61,42.73,42.54,42.72,301200.0,30.3716,30.4571,30.3217,30.45,301200.0
2007-07-03 10:30:00,42.7,42.75,42.63,42.73,212200.0,30.4357,30.4714,30.3858,30.4571,212200.0
2007-07-03 10:40:00,42.73,42.99,42.72,42.95,398200.0,30.4571,30.6424,30.45,30.6139,398200.0
2007-07-03 10:50:00,42.95,42.97,42.86,42.95,171600.0,30.6139,30.6282,30.5498,30.6139,171600.0
2007-07-03 11:00:00,42.96,43.1,42.91,43.04,293400.0,30.621,30.7208,30.5854,30.6781,293400.0
2007-07-03 11:10:00,43.04,43.05,42.83,42.84,220800.0,30.6781,30.6852,30.5284,30.5355,220800.0
2007-07-03 11:20:00,42.83,43.0,42.76,43.0,218600.0,30.5284,30.6496,30.4785,30.6496,218600.0
2007-07-03 11:30:00,42.98,43.02,42.89,42.97,297200.0,30.6353,30.6638,30.5711,30.6282,297200.0
2007-07-03 11:40:00,42.97,42.98,42.81,42.81,201800.0,30.6282,30.6353,30.5141,30.5141,201800.0
2007-07-03 11:50:00,42.83,42.88,42.73,42.84,269000.0,30.5284,30.564,30.4571,30.5355,269000.0
2007-07-03 12:00:00,42.84,42.91,42.74,42.76,293600.0,30.5355,30.5854,30.4642,30.4785,293600.0
2007-07-03 12:10:00,42.75,42.81,42.72,42.74,135400.0,30.4714,30.5141,30.45,30.4642,135400.0
2007-07-03 12:20:00,42.74,43.24,42.59,42.67,225800.0,30.4642,30.8206,30.3573,30.4143,225800.0
2007-07-03 12:30:00,42.67,42.72,42.6,42.62,196200.0,30.4143,30.45,30.3644,30.3787,196200.0
2007-07-03 12:40:00,42.62,42.65,42.56,42.59,296200.0,30.3787,30.4001,30.3359,30.3573,296200.0
2007-07-03 12:50:00,42.6,42.71,42.55,42.57,425400.0,30.3644,30.4428,30.3288,30.3431,425400.0
2007-07-05 09:30:00,42.88,42.99,42.81,42.97,388000.0,30.564,30.6424,30.5141,30.6282,388000.0
2007-07-05 09:40:00,42.98,43.04,42.92,42.99,418600.0,30.6353,30.6781,30.5925,30.6424,418600.0
2007-07-05 09:50:00,42.99,43.1,42.95,43.0,341600.0,30.6424,30.7208,30.6139,30.6496,341600.0
2007-07-05 10:00:00,43.02,43.1,43.0,43.1,382000.0,30.6638,30.7208,30.6496,30.7208,382000.0
2007-07-05 10:10:00,43.1,43.24,43.04,43.12,432600.0,30.7208,30.8206,30.6781,30.7351,432600.0
2007-07-05 10:20:00,43.13,43.2,43.08,43.18,352400.0,30.7422,30.7921,30.7066,30.7779,352400.0
2007-07-05 10:30:00,43.18,43.2,43.0,43.16,430200.0,30.7779,30.7921,30.6496,30.7636,430200.0
2007-07-05 10:40:00,43.16,43.34,43.12,43.21,499000.0,30.7636,30.8919,30.7351,30.7992,499000.0
2007-07-05 10:50:00,43.22,43.23,43.1,43.14,257200.0,30.8064,30.8135,30.7208,30.7493,257200.0
2007-07-05 11:00:00,43.13,43.14,42.98,42.98,310200.0,30.7422,30.7493,30.6353,30.6353,310200.0
2007-07-05 11:10:00,42.98,43.1,42.98,43.08,222600.0,30.6353,30.7208,30.6353,30.7066,222600.0
2007-07-05 11:20:00,43.09,43.2,43.08,43.08,217600.0,30.7137,30.7921,30.7066,30.7066,217600.0
2007-07-05 11:30:00,43.08,43.15,43.06,43.08,252200.0,30.7066,30.7565,30.6923,30.7066,252200.0
2007-07-05 11:40:00,43.08,43.18,43.0,43.12,1567400.0,30.7066,30.7779,30.6496,30.7351,1567400.0
2007-07-05 11:50:00,43.12,43.13,42.95,43.0,352600.0,30.7351,30.7422,30.6139,30.6496,352600.0
2007-07-05 12:00:00,42.99,43.03,42.93,42.95,221600.0,30.6424,30.6709,30.5997,30.6139,221600.0
2007-07-05 12:10:00,42.95,42.99,42.84,42.93,264000.0,30.6139,30.6424,30.5355,30.5997,264000.0
2007-07-05 12:20:00,42.92,42.94,42.81,42.83,209800.0,30.5925,30.6068,30.5141,30.5284,209800.0
2007-07-05 12:30:00,42.83,42.87,42.71,42.8,282400.0,30.5284,30.5569,30.4428,30.507,282400.0
2007-07-05 12:40:00,42.79,42.83,42.75,42.81,243200.0,30.4999,30.5284,30.4714,30.5141,243200.0
2007-07-05 12:50:00,42.82,42.83,42.75,42.76,147600.0,30.5213,30.5284,30.4714,30.4785,147600.0
2007-07-05 13:00:00,42.75,42.83,42.74,42.8,215200.0,30.4714,30.5284,30.4642,30.507,215200.0
2007-07-05 13:10:00,42.8,42.88,42.7,42.71,137400.0,30.507,30.564,30.4357,30.4428,137400.0
2007-07-05 13:20:00,42.71,42.72,42.6,42.62,232200.0,30.4428,30.45,30.3644,30.3787,232200.0
2007-07-05 13:30:00,42.63,42.74,42.63,42.66,203800.0,30.3858,30.4642,30.3858,30.4072,203800.0
2007-07-05 13:40:00,42.66,42.7,42.6,42.67,217200.0,30.4072,30.4357,30.3644,30.4143,217200.0
2007-07-05 13:50:00,42.67,42.69,42.55,42.61,186000.0,30.4143,30.4286,30.3288,30.3716,186000.0
2007-07-05 14:00:00,42.62,42.7,42.57,42.62,201000.0,30.3787,30.4357,30.3431,30.3787,201000.0
2007-07-05 14:10:00,42.62,42.83,42.59,42.65,295800.0,30.3787,30.5284,30.3573,30.4001,295800.0
2007-07-05 14:20:00,42.65,42.67,42.62,42.67,407600.0,30.4001,30.4143,30.3787,30.4143,407600.0
2007-07-05 14:30:00,42.67,42.73,42.63,42.68,242600.0,30.4143,30.4571,30.3858,30.4215,242600.0
2007-07-05 14:40:00,42.67,42.69,42.59,42.68,254400.0,30.4143,30.4286,30.3573,30.4215,254400.0
2007-07-05 14:50:00,42.68,42.7,42.62,42.7,219200.0,30.4215,30.4357,30.3787,30.4357,219200.0
2007-07-05 15:00:00,42.69,42.71,42.62,42.67,241000.0,30.4286,30.4428,30.3787,30.4143,241000.0
2007-07-05 15:10:00,42.67,42.69,42.6,42.62,264200.0,30.4143,30.4286,30.3644,30.3787,264200.0
2007-07-05 15:20:00,42.62,42.79,42.62,42.77,318600.0,30.3787,30.4999,30.3787,30.4856,318600.0
2007-07-05 15:30:00,42.77,42.85,42.66,42.85,582000.0,30.4856,30.5426,30.4072,30.5426,582000.0
2007-07-05 15:40:00,42.85,42.9,42.78,42.8,560400.0,30.5426,30.5783,30.4927,30.507,560400.0
2007-07-05 15:50:00,42.8,42.83,42.72,42.81,542800.0,30.507,30.5284,30.45,30.5141,542800.0
2007-07-06 09:30:00,43.2,43.29,43.08,43.22,755800.0,30.7921,30.8563,30.7066,30.8064,755800.0
2007-07-06 09:40:00,43.24,43.68,43.24,43.59,814600.0,30.8206,31.1342,30.8206,31.0701,814600.0
2007-07-06 09:50:00,43.59,43.6,43.34,43.45,660000.0,31.0701,31.0772,30.8919,30.9703,660000.0
2007-07-06 10:00:00,43.45,43.61,43.43,43.54,635800.0,30.9703,31.0843,30.956,31.0345,635800.0
2007-07-06 10:10:00,43.53,43.69,43.44,43.68,639800.0,31.0273,31.1414,30.9632,31.1342,639800.0
2007-07-06 10:20:00,43.68,43.95,43.68,43.9,750600.0,31.1342,31.3267,31.1342,31.2911,750600.0
2007-07-06 10:30:00,43.91,44.1,43.79,44.09,881600.0,31.2982,31.4336,31.2126,31.4265,881600.0
2007-07-06 10:40:00,44.09,44.37,44.01,44.32,849600.0,31.4265,31.6261,31.3695,31.5904,849600.0
2007-07-06 10:50:00,44.32,44.49,44.19,44.32,701000.0,31.5904,31.7116,31.4978,31.5904,701000.0
2007-07-06 11:00:00,44.32,44.35,44.16,44.22,413000.0,31.5904,31.6118,31.4764,31.5191,413000.0
2007-07-06 11:10:00,44.21,44.28,44.14,44.21,416800.0,31.512,31.5619,31.4621,31.512,416800.0
2007-07-06 11:20:00,44.22,44.38,44.17,44.35,373400.0,31.5191,31.6332,31.4835,31.6118,373400.0
2007-07-06 11:30:00,44.36,44.4,44.21,44.27,493400.0,31.6189,31.6474,31.512,31.5548,493400.0
2007-07-06 11:40:00,44.24,44.41,44.24,44.4,384000.0,31.5334,31.6546,31.5334,31.6474,384000.0
2007-07-06 11:50:00,44.4,44.58,44.31,44.33,522200.0,31.6474,31.7757,31.5833,31.5975,522200.0
2007-07-06 12:00:00,44.33,44.4,44.31,44.33,462400.0,31.5975,31.6474,31.5833,31.5975,462400.0
2007-07-06 12:10:00,44.33,44.33,44.11,44.24,601200.0,31.5975,31.5975,31.4407,31.5334,601200.0
2007-07-06 12:20:00,44.23,44.28,44.05,44.12,372800.0,31.5263,31.5619,31.398,31.4479,372800.0
2007-07-06 12:30:00,44.12,44.22,44.06,44.22,145800.0,31.4479,31.5191,31.4051,31.5191,145800.0
2007-07-06 12:40:00,44.22,44.25,44.16,44.16,134800.0,31.5191,31.5405,31.4764,31.4764,134800.0
2007-07-06 12:50:00,44.16,44.18,44.11,44.13,111200.0,31.4764,31.4906,31.4407,31.455,111200.0
2007-07-06 13:00:00,44.13,44.15,44.05,44.12,192800.0,31.455,31.4692,31.398,31.4479,192800.0
2007-07-06 13:10:00,44.13,44.23,44.09,44.15,209600.0,31.455,31.5263,31.4265,31.4692,209600.0
2007-07-06 13:20:00,44.16,44.17,44.08,44.1,113800.0,31.4764,31.4835,31.4194,31.4336,113800.0
2007-07-06 13:30:00,44.11,44.18,44.04,44.16,101000.0,31.4407,31.4906,31.3908,31.4764,101000.0
2007-07-06 13:40:00,44.16,44.18,44.07,44.08,161200.0,31.4764,31.4906,31.4122,31.4194,161200.0
2007-07-06 13:50:00,44.09,44.15,44.07,44.1,169200.0,31.4265,31.4692,31.4122,31.4336,169200.0
2007-07-06 14:00:00,44.09,44.15,44.06,44.12,145800.0,31.4265,31.4692,31.4051,31.4479,145800.0
2007-07-06 14:10:00,44.12,44.24,44.12,44.18,140200.0,31.4479,31.5334,31.4479,31.4906,140200.0
2007-07-06 14:20:00,44.2,44.25,44.13,44.24,111200.0,31.5049,31.5405,31.455,31.5334,111200.0
2007-07-06 14:30:00,44.24,44.29,44.2,44.24,210600.0,31.5334,31.569,31.5049,31.5334,210600.0
2007-07-06 14:40:00,44.24,44.33,44.2,44.23,177400.0,31.5334,31.5975,31.5049,31.5263,177400.0
2007-07-06 14:50:00,44.22,44.42,44.22,44.4,230200.0,31.5191,31.6617,31.5191,31.6474,230200.0
2007-07-06 15:00:00,44.4,44.42,44.37,44.41,265000.0,31.6474,31.6617,31.6261,31.6546,265000.0
2007-07-06 15:10:00,44.41,44.46,44.39,44.45,313600.0,31.6546,31.6902,31.6403,31.6831,313600.0
2007-07-06 15:20:00,44.45,44.45,44.3,44.3,295400.0,31.6831,31.6831,31.5762,31.5762,295400.0
2007-07-06 15:30:00,44.31,44.33,44.18,44.2,352400.0,31.5833,31.5975,31.4906,31.5049,352400.0
2007-07-06 15:40:00,44.2,44.27,44.13,44.26,1022800.0,31.5049,31.5548,31.455,31.5477,1022800.0
2007-07-06 15:50:00,44.26,44.27,44.18,44.21,527200.0,31.5477,31.5548,31.4906,31.512,527200.0
2007-07-09 09:30:00,44.78,44.99,44.78,44.88,741800.0,31.9183,32.068,31.9183,31.9896,741800.0
2007-07-09 09:40:00,44.88,45.18,44.86,45.01,1151000.0,31.9896,32.2034,31.9753,32.0822,1151000.0
2007-07-09 09:50:00,45.02,45.16,44.96,45.01,644200.0,32.0894,32.1892,32.0466,32.0822,644200.0
2007-07-09 10:00:00,45.02,45.24,45.02,45.22,546600.0,32.0894,32.2462,32.0894,32.2319,546600.0
2007-07-09 10:10:00,45.22,45.25,44.92,44.95,671200.0,32.2319,32.2533,32.0181,32.0395,671200.0
2007-07-09 10:20:00,44.94,45.0,44.83,44.96,703400.0,32.0323,32.0751,31.9539,32.0466,703400.0
2007-07-09 10:30:00,44.94,44.98,44.79,44.82,670600.0,32.0323,32.0609,31.9254,31.9468,670600.0
2007-07-09 10:40:00,44.83,44.83,44.66,44.74,522600.0,31.9539,31.9539,31.8328,31.8898,522600.0
2007-07-09 10:50:00,44.74,44.85,44.65,44.68,467600.0,31.8898,31.9682,31.8256,31.847,467600.0
2007-07-09 11:00:00,44.69,44.85,44.67,44.74,481200.0,31.8542,31.9682,31.8399,31.8898,481200.0
2007-07-09 11:10:00,44.74,44.77,44.63,44.71,261200.0,31.8898,31.9112,31.8114,31.8684,261200.0
2007-07-09 11:20:00,44.71,44.83,44.68,44.78,246000.0,31.8684,31.9539,31.847,31.9183,246000.0
2007-07-09 11:30:00,44.78,44.78,44.66,44.67,255600.0,31.9183,31.9183,31.8328,31.8399,255600.0
2007-07-09 11:40:00,44.67,44.72,44.62,44.63,302400.0,31.8399,31.8755,31.8043,31.8114,302400.0
2007-07-09 11:50:00,44.62,44.67,44.55,44.63,315200.0,31.8043,31.8399,31.7544,31.8114,315200.0
2007-07-09 12:00:00,44.63,44.64,44.56,44.6,283000.0,31.8114,31.8185,31.7615,31.79,283000.0
2007-07-09 12:10:00,44.6,44.6,44.55,44.6,182400.0,31.79,31.79,31.7544,31.79,182400.0
2007-07-09 12:20:00,44.6,44.61,44.43,44.57,211200.0,31.79,31.7971,31.6688,31.7686,211200.0
2007-07-09 12:30:00,44.57,44.68,44.57,44.66,266400.0,31.7686,31.847,31.7686,31.8328,266400.0
2007-07-09 12:40:00,44.66,44.67,44.6,44.64,144800.0,31.8328,31.8399,31.79,31.8185,144800.0
2007-07-09 12:50:00,44.63,44.71,44.58,44.69,204400.0,31.8114,31.8684,31.7757,31.8542,204400.0
2007-07-09 13:00:00,44.69,44.69,44.52,44.55,224200.0,31.8542,31.8542,31.733,31.7544,224200.0
2007-07-09 13:10:00,44.54,44.56,44.4,44.46,306600.0,31.7472,31.7615,31.6474,31.6902,306600.0
2007-07-09 13:20:00,44.47,44.59,44.42,44.57,157800.0,31.6973,31.7829,31.6617,31.7686,157800.0
2007-07-09 13:30:00,44.56,44.59,44.48,44.57,295400.0,31.7615,31.7829,31.7045,31.7686,295400.0
2007-07-09 13:40:00,44.57,44.58,44.5,44.56,203800.0,31.7686,31.7757,31.7187,31.7615,203800.0
2007-07-09 13:50:00,44.56,44.63,44.55,44.58,173800.0,31.7615,31.8114,31.7544,31.7757,173800.0
2007-07-09 14:00:00,44.59,44.6,44.5,44.52,157400.0,31.7829,31.79,31.7187,31.733,157400.0
2007-07-09 14:10:00,44.53,44.56,44.4,44.51,248400.0,31.7401,31.7615,31.6474,31.7258,248400.0
2007-07-09 14:20:00,44.51,44.58,44.43,44.56,301800.0,31.7258,31.7757,31.6688,31.7615,301800.0
2007-07-09 14:30:00,44.55,44.65,44.52,44.6,341000.0,31.7544,31.8256,31.733,31.79,341000.0
2007-07-09 14:40:00,44.62,44.72,44.56,44.69,176600.0,31.8043,31.8755,31.7615,31.8542,176600.0
2007-07-09 14:50:00,44.7,44.71,44.63,44.67,164600.0,31.8613,31.8684,31.8114,31.8399,164600.0
2007-07-09 15:00:00,44.67,44.82,44.66,44.76,419600.0,31.8399,31.9468,31.8328,31.904,419600.0
2007-07-09 15:10:00,44.77,44.77,44.65,44.67,221200.0,31.9112,31.9112,31.8256,31.8399,221200.0
2007-07-09 15:20:00,44.68,44.69,44.62,44.65,276200.0,31.847,31.8542,31.8043,31.8256,276200.0
2007-07-09 15:30:00,44.64,44.65,44.54,44.55,399800.0,31.8185,31.8256,31.7472,31.7544,399800.0
2007-07-09 15:40:00,44.54,44.57,44.51,44.54,413800.0,31.7472,31.7686,31.7258,31.7472,413800.0
2007-07-09 15:50:00,44.54,44.54,44.42,44.48,829400.0,31.7472,31.7472,31.6617,31.7045,829400.0
2007-07-10 09:30:00,44.01,44.13,43.87,43.91,803400.0,31.3695,31.455,31.2697,31.2982,803400.0
2007-07-10 09:40:00,43.9,44.04,43.56,44.01,821200.0,31.2911,31.3908,31.0487,31.3695,821200.0
2007-07-10 09:50:00,44.0,44.57,43.99,44.45,1031200.0,31.3623,31.7686,31.3552,31.6831,1031200.0
2007-07-10 10:00:00,44.45,44.48,44.27,44.41,360200.0,31.6831,31.7045,31.5548,31.6546,360200.0
2007-07-10 10:10:00,44.43,44.64,44.36,44.43,517800.0,31.6688,31.8185,31.6189,31.6688,517800.0
2007-07-10 10:20:00,44.43,44.55,44.29,44.3,389600.0,31.6688,31.7544,31.569,31.5762,389600.0
2007-07-10 10:30:00,44.31,44.43,44.1,44.35,429400.0,31.5833,31.6688,31.4336,31.6118,429400.0
2007-07-10 10:40:00,44.35,44.44,44.35,44.38,298400.0,31.6118,31.676,31.6118,31.6332,298400.0
2007-07-10 10:50:00,44.37,44.56,44.33,44.48,198600.0,31.6261,31.7615,31.5975,31.7045,198600.0
2007-07-10 11:00:00,44.49,44.7,44.49,44.7,295600.0,31.7116,31.8613,31.7116,31.8613,295600.0
2007-07-10 11:10:00,44.7,44.7,44.51,44.6,291800.0,31.8613,31.8613,31.7258,31.79,291800.0
2007-07-10 11:20:00,44.62,44.72,44.56,44.63,339200.0,31.8043,31.8755,31.7615,31.8114,339200.0
2007-07-10 11:30:00,44.65,44.79,44.61,44.78,277800.0,31.8256,31.9254,31.7971,31.9183,277800.0
2007-07-10 11:40:00,44.77,44.96,44.72,44.9,349200.0,31.9112,32.0466,31.8755,32.0038,349200.0
2007-07-10 11:50:00,44.91,44.99,44.87,44.93,334000.0,32.011,32.068,31.9825,32.0252,334000.0
2007-07-10 12:00:00,44.93,44.98,44.87,44.93,216800.0,32.0252,32.0609,31.9825,32.0252,216800.0
2007-07-10 12:10:00,44.93,44.93,44.79,44.85,207000.0,32.0252,32.0252,31.9254,31.9682,207000.0
2007-07-10 12:20:00,44.86,44.9,44.83,44.86,143200.0,31.9753,32.0038,31.9539,31.9753,143200.0
2007-07-10 12:30:00,44.85,44.93,44.63,44.9,681400.0,31.9682,32.0252,31.8114,32.0038,681400.0
2007-07-10 12:40:00,44.92,44.93,44.79,44.84,130800.0,32.0181,32.0252,31.9254,31.9611,130800.0
2007-07-10 12:50:00,44.83,44.88,44.8,44.85,90400.0,31.9539,31.9896,31.9326,31.9682,90400.0
2007-07-10 13:00:00,44.84,44.86,44.68,44.74,324600.0,31.9611,31.9753,31.847,31.8898,324600.0
2007-07-10 13:10:00,44.76,44.88,44.74,44.83,157600.0,31.904,31.9896,31.8898,31.9539,157600.0
2007-07-10 13:20:00,44.83,44.83,44.68,44.71,248200.0,31.9539,31.9539,31.847,31.8684,248200.0
2007-07-10 13:30:00,44.73,44.84,44.68,44.79,149800.0,31.8827,31.9611,31.847,31.9254,149800.0
2007-07-10 13:40:00,44.79,44.8,44.46,44.51,283000.0,31.9254,31.9326,31.6902,31.7258,283000.0
2007-07-10 13:50:00,44.5,44.56,44.28,44.42,413600.0,31.7187,31.7615,31.5619,31.6617,413600.0
2007-07-10 14:00:00,44.42,44.52,44.26,44.27,429600.0,31.6617,31.733,31.5477,31.5548,429600.0
2007-07-10 14:10:00,44.29,44.41,44.25,44.35,281800.0,31.569,31.6546,31.5405,31.6118,281800.0
2007-07-10 14:20:00,44.35,44.43,44.3,44.38,169200.0,31.6118,31.6688,31.5762,31.6332,169200.0
2007-07-10 14:30:00,44.38,44.43,44.29,44.37,125600.0,31.6332,31.6688,31.569,31.6261,125600.0
2007-07-10 14:40:00,44.37,44.45,44.31,44.32,270000.0,31.6261,31.6831,31.5833,31.5904,270000.0
2007-07-10 14:50:00,44.32,44.38,44.27,44.31,240800.0,31.5904,31.6332,31.5548,31.5833,240800.0
2007-07-10 15:00:00,44.31,44.39,44.27,44.37,286200.0,31.5833,31.6403,31.5548,31.6261,286200.0
2007-07-10 15:10:00,44.37,44.47,44.31,44.37,320000.0,31.6261,31.6973,31.5833,31.6261,320000.0
2007-07-10 15:20:00,44.37,44.43,44.35,44.39,342000.0,31.6261,31.6688,31.6118,31.6403,342000.0
2007-07-10 15:30:00,44.38,44.41,44.25,44.36,479800.0,31.6332,31.6546,31.5405,31.6189,479800.0
2007-07-10 15:40:00,44.35,44.47,44.31,44.45,607000.0,31.6118,31.6973,31.5833,31.6831,607000.0
2007-07-10 15:50:00,44.45,44.52,44.33,44.33,801400.0,31.6831,31.733,31.5975,31.5975,801400.0
2007-07-11 09:30:00,44.82,45.27,44.76,45.25,1521600.0,31.9468,32.2676,31.904,32.2533,1521600.0
2007-07-11 09:40:00,45.24,45.7,45.24,45.48,1819800.0,32.2462,32.5741,32.2462,32.4172,1819800.0
2007-07-11 09:50:00,45.48,45.49,45.0,45.25,1160600.0,32.4172,32.4244,32.0751,32.2533,1160600.0
2007-07-11 10:00:00,45.26,45.27,45.02,45.2,838600.0,32.2604,32.2676,32.0894,32.2177,838600.0
2007-07-11 10:10:00,45.19,45.6,45.16,45.55,817800.0,32.2105,32.5028,32.1892,32.4671,817800.0
2007-07-11 10:20:00,45.52,45.62,45.49,45.52,655200.0,32.4458,32.517,32.4244,32.4458,655200.0
2007-07-11 10:30:00,45.52,45.57,45.32,45.43,508400.0,32.4458,32.4814,32.3032,32.3816,508400.0
2007-07-11 10:40:00,45.43,45.5,45.13,45.15,432000.0,32.3816,32.4315,32.1678,32.182,432000.0
2007-07-11 10:50:00,45.13,45.51,45.13,45.48,348600.0,32.1678,32.4386,32.1678,32.4172,348600.0
2007-07-11 11:00:00,45.48,45.61,45.41,45.57,441600.0,32.4172,32.5099,32.3674,32.4814,441600.0
2007-07-11 11:10:00,45.59,45.66,45.51,45.62,352800.0,32.4957,32.5455,32.4386,32.517,352800.0
2007-07-11 11:20:00,45.62,45.91,45.52,45.86,668200.0,32.517,32.7237,32.4458,32.6881,668200.0
2007-07-11 11:30:00,45.86,46.0,45.85,45.94,617400.0,32.6881,32.7879,32.681,32.7451,617400.0
2007-07-11 11:40:00,45.94,45.98,45.53,45.59,836000.0,32.7451,32.7736,32.4529,32.4957,836000.0
2007-07-11 11:50:00,45.58,45.69,45.42,45.62,816600.0,32.4885,32.5669,32.3745,32.517,816600.0
2007-07-11 12:00:00,45.62,45.94,45.58,45.75,1367800.0,32.517,32.7451,32.4885,32.6097,1367800.0
2007-07-11 12:10:00,45.75,45.86,45.71,45.84,292600.0,32.6097,32.6881,32.5812,32.6738,292600.0
2007-07-11 12:20:00,45.83,45.94,45.75,45.88,252000.0,32.6667,32.7451,32.6097,32.7024,252000.0
2007-07-11 12:30:00,45.9,45.9,45.76,45.85,528800.0,32.7166,32.7166,32.6168,32.681,528800.0
2007-07-11 12:40:00,45.84,45.88,45.7,45.73,375800.0,32.6738,32.7024,32.5741,32.5954,375800.0
2007-07-11 12:50:00,45.73,45.79,45.56,45.6,428200.0,32.5954,32.6382,32.4743,32.5028,428200.0
2007-07-11 13:00:00,45.6,45.62,45.48,45.57,374400.0,32.5028,32.517,32.4172,32.4814,374400.0
2007-07-11 13:10:00,45.56,45.6,45.47,45.51,455400.0,32.4743,32.5028,32.4101,32.4386,455400.0
2007-07-11 13:20:00,45.51,45.6,45.47,45.58,497400.0,32.4386,32.5028,32.4101,32.4885,497400.0
2007-07-11 13:30:00,45.57,45.69,45.55,45.64,294800.0,32.4814,32.5669,32.4671,32.5313,294800.0
2007-07-11 13:40:00,45.63,45.64,45.51,45.52,240400.0,32.5242,32.5313,32.4386,32.4458,240400.0
2007-07-11 13:50:00,45.53,45.54,45.39,45.49,284400.0,32.4529,32.46,32.3531,32.4244,284400.0
2007-07-11 14:00:00,45.48,45.52,45.38,45.44,315200.0,32.4172,32.4458,32.346,32.3887,315200.0
2007-07-11 14:10:00,45.46,45.54,45.45,45.49,301200.0,32.403,32.46,32.3959,32.4244,301200.0
2007-07-11 14:20:00,45.5,45.58,45.46,45.54,227800.0,32.4315,32.4885,32.403,32.46,227800.0
2007-07-11 14:30:00,45.54,45.55,45.48,45.49,267200.0,32.46,32.4671,32.4172,32.4244,267200.0
2007-07-11 14:40:00,45.5,45.52,45.4,45.42,222200.0,32.4315,32.4458,32.3602,32.3745,222200.0
2007-07-11 14:50:00,45.41,45.45,45.25,45.35,240000.0,32.3674,32.3959,32.2533,32.3246,240000.0
2007-07-11 15:00:00,45.34,45.48,45.3,45.47,298600.0,32.3175,32.4172,32.2889,32.4101,298600.0
2007-07-11 15:10:00,45.46,45.5,45.38,45.49,301000.0,32.403,32.4315,32.346,32.4244,301000.0
2007-07-11 15:20:00,45.49,45.52,45.41,45.47,426000.0,32.4244,32.4458,32.3674,32.4101,426000.0
2007-07-11 15:30:00,45.46,45.5,45.31,45.38,901800.0,32.403,32.4315,32.2961,32.346,901800.0
2007-07-11 15:40:00,45.38,45.48,45.32,45.4,951000.0,32.346,32.4172,32.3032,32.3602,951000.0
2007-07-11 15:50:00,45.4,45.5,45.32,45.48,574400.0,32.3602,32.4315,32.3032,32.4172,574400.0
2007-07-12 09:30:00,46.84,47.22,46.56,47.06,1733000.0,33.497,33.7687,33.2967,33.6543,1733000.0
2007-07-12 09:40:00,47.05,47.65,47.02,47.49,1407800.0,33.6471,34.0762,33.6257,33.9618,1407800.0
2007-07-12 09:50:00,47.49,47.73,47.43,47.57,1546000.0,33.9618,34.1334,33.9189,34.019,1546000.0
2007-07-12 10:00:00,47.58,47.58,47.38,47.39,1346800.0,34.0262,34.0262,33.8831,33.8903,1346800.0
2007-07-12 10:10:00,47.38,47.43,46.96,47.06,1171600.0,33.8831,33.9189,33.5828,33.6543,1171600.0
2007-07-12 10:20:00,47.05,47.18,47.02,47.09,474200.0,33.6471,33.7401,33.6257,33.6757,474200.0
2007-07-12 10:30:00,47.09,47.13,46.97,47.1,564800.0,33.6757,33.7044,33.5899,33.6829,564800.0
2007-07-12 10:40:00,47.1,47.13,47.0,47.08,460200.0,33.6829,33.7044,33.6114,33.6686,460200.0
2007-07-12 10:50:00,47.09,47.38,47.07,47.34,2041800.0,33.6757,33.8831,33.6614,33.8545,2041800.0
2007-07-12 11:00:00,47.34,47.36,47.14,47.22,242000.0,33.8545,33.8688,33.7115,33.7687,242000.0
2007-07-12 11:10:00,47.22,47.24,47.0,47.13,403200.0,33.7687,33.783,33.6114,33.7044,403200.0
2007-07-12 11:20:00,47.13,47.13,47.02,47.12,948800.0,33.7044,33.7044,33.6257,33.6972,948800.0
2007-07-12 11:30:00,47.13,47.17,45.5,47.05,404000.0,33.7044,33.733,32.5387,33.6471,404000.0
2007-07-12 11:40:00,47.04,47.07,46.93,47.02,709400.0,33.64,33.6614,33.5613,33.6257,709400.0
2007-07-12 11:50:00,47.01,47.04,46.84,46.88,785200.0,33.6185,33.64,33.497,33.5256,785200.0
2007-07-12 12:00:00,46.88,46.98,46.85,46.9,290600.0,33.5256,33.5971,33.5041,33.5399,290600.0
2007-07-12 12:10:00,46.89,47.04,46.83,46.9,236800.0,33.5327,33.64,33.4898,33.5399,236800.0
2007-07-12 12:20:00,46.9,46.94,46.76,46.79,206200.0,33.5399,33.5685,33.4398,33.4612,206200.0
2007-07-12 12:30:00,46.8,46.85,46.71,46.73,194600.0,33.4684,33.5041,33.404,33.4183,194600.0
2007-07-12 12:40:00,46.72,46.73,46.63,46.7,177800.0,33.4111,33.4183,33.3468,33.3968,177800.0
2007-07-12 12:50:00,46.7,46.88,46.63,46.64,267600.0,33.3968,33.5256,33.3468,33.3539,267600.0
2007-07-12 13:00:00,46.63,46.79,46.61,46.68,246000.0,33.3468,33.4612,33.3325,33.3825,246000.0
2007-07-12 13:10:00,46.68,46.88,46.67,46.67,211800.0,33.3825,33.5256,33.3754,33.3754,211800.0
2007-07-12 13:20:00,46.68,46.84,46.68,46.8,147600.0,33.3825,33.497,33.3825,33.4684,147600.0
2007-07-12 13:30:00,46.82,47.04,46.77,46.96,303400.0,33.4827,33.64,33.4469,33.5828,303400.0
2007-07-12 13:40:00,46.96,47.11,46.7,47.07,491600.0,33.5828,33.69,33.3968,33.6614,491600.0
2007-07-12 13:50:00,47.07,47.11,47.0,47.03,131000.0,33.6614,33.69,33.6114,33.6328,131000.0
2007-07-12 14:00:00,47.03,47.05,46.97,47.03,191200.0,33.6328,33.6471,33.5899,33.6328,191200.0
2007-07-12 14:10:00,47.03,47.03,46.93,46.99,146400.0,33.6328,33.6328,33.5613,33.6042,146400.0
2007-07-12 14:20:00,46.99,47.04,46.96,47.01,208600.0,33.6042,33.64,33.5828,33.6185,208600.0
2007-07-12 14:30:00,47.0,47.05,46.96,47.02,211600.0,33.6114,33.6471,33.5828,33.6257,211600.0
2007-07-12 14:40:00,47.02,47.14,47.01,47.13,312800.0,33.6257,33.7115,33.6185,33.7044,312800.0
2007-07-12 14:50:00,47.14,47.27,47.0,47.21,471800.0,33.7115,33.8045,33.6114,33.7616,471800.0
2007-07-12 15:00:00,47.21,47.25,47.14,47.16,216800.0,33.7616,33.7902,33.7115,33.7258,216800.0
2007-07-12 15:10:00,47.15,47.15,47.02,47.08,498800.0,33.7187,33.7187,33.6257,33.6686,498800.0
2007-07-12 15:20:00,47.08,47.17,47.07,47.13,510000.0,33.6686,33.733,33.6614,33.7044,510000.0
2007-07-12 15:30:00,47.13,47.27,47.11,47.21,851400.0,33.7044,33.8045,33.69,33.7616,851400.0
2007-07-12 15:40:00,47.22,47.32,47.15,47.18,769800.0,33.7687,33.8402,33.7187,33.7401,769800.0
2007-07-12 15:50:00,47.19,47.27,47.16,47.24,831600.0,33.7473,33.8045,33.7258,33.783,831600.0
2007-07-13 09:30:00,47.63,47.7,47.08,47.35,847600.0,34.0619,34.112,33.6686,33.8617,847600.0
2007-07-13 09:40:00,47.36,47.93,47.35,47.77,1093200.0,33.8688,34.2765,33.8617,34.162,1093200.0
2007-07-13 09:50:00,47.78,47.79,47.31,47.36,825000.0,34.1692,34.1763,33.8331,33.8688,825000.0
2007-07-13 10:00:00,47.37,47.72,47.35,47.6,760600.0,33.876,34.1263,33.8617,34.0405,760600.0
2007-07-13 10:10:00,47.63,47.71,47.54,47.55,214200.0,34.0619,34.1191,33.9976,34.0047,214200.0
2007-07-13 10:20:00,47.55,47.59,47.43,47.47,287800.0,34.0047,34.0333,33.9189,33.9475,287800.0
2007-07-13 10:30:00,47.46,47.66,47.25,47.31,656000.0,33.9403,34.0834,33.7902,33.8331,656000.0
2007-07-13 10:40:00,47.33,47.49,47.16,47.42,567400.0,33.8474,33.9618,33.7258,33.9117,567400.0
2007-07-13 10:50:00,47.43,47.43,47.27,47.36,369600.0,33.9189,33.9189,33.8045,33.8688,369600.0
2007-07-13 11:00:00,47.35,47.37,47.16,47.19,309200.0,33.8617,33.876,33.7258,33.7473,309200.0
2007-07-13 11:10:00,47.19,47.26,47.14,47.18,225800.0,33.7473,33.7973,33.7115,33.7401,225800.0
2007-07-13 11:20:00,47.2,47.23,47.14,47.14,206600.0,33.7544,33.7759,33.7115,33.7115,206600.0
2007-07-13 11:30:00,47.14,47.34,47.1,47.32,272600.0,33.7115,33.8545,33.6829,33.8402,272600.0
2007-07-13 11:40:00,47.32,47.33,47.23,47.24,419400.0,33.8402,33.8474,33.7759,33.783,419400.0
2007-07-13 11:50:00,47.24,47.27,47.13,47.15,260400.0,33.783,33.8045,33.7044,33.7187,260400.0
2007-07-13 12:00:00,47.15,47.17,47.01,47.02,241200.0,33.7187,33.733,33.6185,33.6257,241200.0
2007-07-13 12:10:00,47.02,47.02,46.86,46.95,728600.0,33.6257,33.6257,33.5113,33.5756,728600.0
2007-07-13 12:20:00,46.95,46.97,46.89,46.93,117800.0,33.5756,33.5899,33.5327,33.5613,117800.0
2007-07-13 12:30:00,46.93,46.96,46.85,46.88,212400.0,33.5613,33.5828,33.5041,33.5256,212400.0
2007-07-13 12:40:00,46.88,46.91,46.87,46.88,103600.0,33.5256,33.547,33.5184,33.5256,103600.0
2007-07-13 12:50:00,46.88,46.91,46.86,46.88,104800.0,33.5256,33.547,33.5113,33.5256,104800.0
2007-07-13 13:00:00,46.88,46.9,46.77,46.79,141400.0,33.5256,33.5399,33.4469,33.4612,141400.0
2007-07-13 13:10:00,46.79,46.8,46.72,46.72,173000.0,33.4612,33.4684,33.4111,33.4111,173000.0
2007-07-13 13:20:00,46.72,46.9,46.72,46.88,173800.0,33.4111,33.5399,33.4111,33.5256,173800.0
2007-07-13 13:30:00,46.88,46.9,46.79,46.8,268000.0,33.5256,33.5399,33.4612,33.4684,268000.0
2007-07-13 13:40:00,46.8,47.08,46.74,47.05,363000.0,33.4684,33.6686,33.4254,33.6471,363000.0
2007-07-13 13:50:00,47.05,47.06,46.9,46.99,157200.0,33.6471,33.6543,33.5399,33.6042,157200.0
2007-07-13 14:00:00,46.99,47.05,46.86,47.02,305800.0,33.6042,33.6471,33.5113,33.6257,305800.0
2007-07-13 14:10:00,47.03,47.03,46.88,46.93,205200.0,33.6328,33.6328,33.5256,33.5613,205200.0
2007-07-13 14:20:00,46.94,47.0,46.94,46.97,127400.0,33.5685,33.6114,33.5685,33.5899,127400.0
2007-07-13 14:30:00,46.97,47.17,46.94,47.09,162600.0,33.5899,33.733,33.5685,33.6757,162600.0
2007-07-13 14:40:00,47.1,47.23,47.08,47.21,200600.0,33.6829,33.7759,33.6686,33.7616,200600.0
2007-07-13 14:50:00,47.22,47.33,47.16,47.22,316600.0,33.7687,33.8474,33.7258,33.7687,316600.0
2007-07-13 15:00:00,47.2,47.23,47.13,47.17,184600.0,33.7544,33.7759,33.7044,33.733,184600.0
2007-07-13 15:10:00,47.16,47.17,47.05,47.13,244400.0,33.7258,33.733,33.6471,33.7044,244400.0
2007-07-13 15:20:00,47.13,47.23,47.1,47.2,246000.0,33.7044,33.7759,33.6829,33.7544,246000.0
2007-07-13 15:30:00,47.2,47.23,47.13,47.18,391400.0,33.7544,33.7759,33.7044,33.7401,391400.0
2007-07-13 15:40:00,47.19,47.22,47.11,47.18,380200.0,33.7473,33.7687,33.69,33.7401,380200.0
2007-07-13 15:50:00,47.17,47.24,47.04,47.05,650400.0,33.733,33.783,33.64,33.6471,650400.0
2007-07-16 09:30:00,47.4,47.6,47.19,47.31,680000.0,33.8974,34.0405,33.7473,33.8331,680000.0
2007-07-16 09:40:00,47.29,47.58,47.28,47.43,791400.0,33.8188,34.0262,33.8116,33.9189,791400.0
2007-07-16 09:50:00,47.41,47.43,47.02,47.05,654400.0,33.9046,33.9189,33.6257,33.6471,654400.0
2007-07-16 10:00:00,47.05,47.18,46.85,47.14,596800.0,33.6471,33.7401,33.5041,33.7115,596800.0
2007-07-16 10:10:00,47.15,47.17,47.0,47.01,284600.0,33.7187,33.733,33.6114,33.6185,284600.0
2007-07-16 10:20:00,47.01,47.21,46.91,47.2,301600.0,33.6185,33.7616,33.547,33.7544,301600.0
2007-07-16 10:30:00,47.19,47.37,47.13,47.31,247800.0,33.7473,33.876,33.7044,33.8331,247800.0
2007-07-16 10:40:00,47.31,47.42,47.23,47.33,310000.0,33.8331,33.9117,33.7759,33.8474,310000.0
2007-07-16 10:50:00,47.34,47.35,47.22,47.29,248600.0,33.8545,33.8617,33.7687,33.8188,248600.0
2007-07-16 11:00:00,47.27,47.42,47.2,47.38,391000.0,33.8045,33.9117,33.7544,33.8831,391000.0
2007-07-16 11:10:00,47.38,47.4,47.16,47.18,199200.0,33.8831,33.8974,33.7258,33.7401,199200.0
2007-07-16 11:20:00,47.19,47.24,47.04,47.1,202000.0,33.7473,33.783,33.64,33.6829,202000.0
2007-07-16 11:30:00,47.1,47.13,46.98,46.98,276000.0,33.6829,33.7044,33.5971,33.5971,276000.0
2007-07-16 11:40:00,46.98,46.99,46.83,46.87,350600.0,33.5971,33.6042,33.4898,33.5184,350600.0
2007-07-16 11:50:00,46.88,46.92,46.8,46.88,247600.0,33.5256,33.5542,33.4684,33.5256,247600.0
2007-07-16 12:00:00,46.89,47.2,46.88,47.01,293200.0,33.5327,33.7544,33.5256,33.6185,293200.0
2007-07-16 12:10:00,47.01,47.02,46.91,46.92,171000.0,33.6185,33.6257,33.547,33.5542,171000.0
2007-07-16 12:20:00,46.91,46.98,46.81,46.83,142400.0,33.547,33.5971,33.4755,33.4898,142400.0
2007-07-16 12:30:00,46.83,46.89,46.77,46.85,258400.0,33.4898,33.5327,33.4469,33.5041,258400.0
2007-07-16 12:40:00,46.85,46.94,46.85,46.87,139600.0,33.5041,33.5685,33.5041,33.5184,139600.0
2007-07-16 12:50:00,46.87,46.92,46.85,46.88,128200.0,33.5184,33.5542,33.5041,33.5256,128200.0
2007-07-16 13:00:00,46.88,46.92,46.8,46.8,149800.0,33.5256,33.5542,33.4684,33.4684,149800.0
2007-07-16 13:10:00,46.8,46.83,46.71,46.77,207200.0,33.4684,33.4898,33.404,33.4469,207200.0
2007-07-16 13:20:00,46.77,46.88,46.71,46.74,141000.0,33.4469,33.5256,33.404,33.4254,141000.0
2007-07-16 13:30:00,46.74,46.74,46.42,46.52,351800.0,33.4254,33.4254,33.1966,33.2681,351800.0
2007-07-16 13:40:00,46.53,46.55,46.35,46.4,280600.0,33.2753,33.2896,33.1465,33.1823,280600.0
2007-07-16 13:50:00,46.41,46.43,45.85,45.98,738600.0,33.1895,33.2038,32.789,32.8819,738600.0
2007-07-16 14:00:00,45.99,46.17,45.84,46.16,603200.0,32.8891,33.0178,32.7818,33.0107,603200.0
2007-07-16 14:10:00,46.17,46.17,46.0,46.01,453400.0,33.0178,33.0178,32.8962,32.9034,453400.0
2007-07-16 14:20:00,46.01,46.23,45.98,46.21,346200.0,32.9034,33.0607,32.8819,33.0464,346200.0
2007-07-16 14:30:00,46.22,46.38,46.19,46.32,521800.0,33.0536,33.168,33.0321,33.1251,521800.0
2007-07-16 14:40:00,46.32,46.43,46.24,46.43,313000.0,33.1251,33.2038,33.0679,33.2038,313000.0
2007-07-16 14:50:00,46.41,46.45,46.32,46.41,181800.0,33.1895,33.2181,33.1251,33.1895,181800.0
2007-07-16 15:00:00,46.43,46.43,46.3,46.4,185000.0,33.2038,33.2038,33.1108,33.1823,185000.0
2007-07-16 15:10:00,46.4,46.58,46.37,46.57,416200.0,33.1823,33.311,33.1608,33.3039,416200.0
2007-07-16 15:20:00,46.57,46.75,46.57,46.69,386200.0,33.3039,33.4326,33.3039,33.3897,386200.0
2007-07-16 15:30:00,46.69,46.7,46.47,46.51,331800.0,33.3897,33.3968,33.2324,33.261,331800.0
2007-07-16 15:40:00,46.49,46.59,46.44,46.55,393200.0,33.2467,33.3182,33.2109,33.2896,393200.0
2007-07-16 15:50:00,46.55,46.62,46.46,46.49,614000.0,33.2896,33.3396,33.2252,33.2467,614000.0
2007-07-17 09:30:00,46.89,46.99,46.25,46.72,941600.0,33.5327,33.6042,33.075,33.4111,941600.0
2007-07-17 09:40:00,46.7,46.82,46.42,46.51,611400.0,33.3968,33.4827,33.1966,33.261,611400.0
2007-07-17 09:50:00,46.51,46.62,46.21,46.25,747200.0,33.261,33.3396,33.0464,33.075,747200.0
2007-07-17 10:00:00,46.26,46.38,46.21,46.35,458600.0,33.0822,33.168,33.0464,33.1465,458600.0
2007-07-17 10:10:00,46.35,46.35,45.98,46.02,557200.0,33.1465,33.1465,32.8819,32.9106,557200.0
2007-07-17 10:20:00,46.01,46.22,45.93,46.15,479000.0,32.9034,33.0536,32.8462,33.0035,479000.0
2007-07-17 10:30:00,46.16,46.3,46.04,46.06,337400.0,33.0107,33.1108,32.9249,32.9392,337400.0
2007-07-17 10:40:00,46.06,46.18,46.05,46.1,185000.0,32.9392,33.025,32.932,32.9678,185000.0
2007-07-17 10:50:00,46.1,46.14,45.88,45.88,485600.0,32.9678,32.9964,32.8104,32.8104,485600.0
2007-07-17 11:00:00,45.9,45.99,45.76,45.95,502600.0,32.8247,32.8891,32.7246,32.8605,502600.0
2007-07-17 11:10:00,45.95,45.99,45.86,45.88,350200.0,32.8605,32.8891,32.7961,32.8104,350200.0
2007-07-17 11:20:00,45.88,45.93,45.8,45.9,228000.0,32.8104,32.8462,32.7532,32.8247,228000.0
2007-07-17 11:30:00,45.91,46.12,45.9,46.05,296000.0,32.8319,32.9821,32.8247,32.932,296000.0
2007-07-17 11:40:00,46.05,46.1,45.85,45.91,431600.0,32.932,32.9678,32.789,32.8319,431600.0
2007-07-17 11:50:00,45.91,45.95,45.82,45.87,173800.0,32.8319,32.8605,32.7675,32.8033,173800.0
2007-07-17 12:00:00,45.85,45.91,45.79,45.9,229400.0,32.789,32.8319,32.7461,32.8247,229400.0
2007-07-17 12:10:00,45.9,45.9,45.73,45.74,210600.0,32.8247,32.8247,32.7032,32.7103,210600.0
2007-07-17 12:20:00,45.73,45.81,45.65,45.73,208600.0,32.7032,32.7604,32.646,32.7032,208600.0
2007-07-17 12:30:00,45.74,45.76,45.64,45.7,239000.0,32.7103,32.7246,32.6388,32.6817,239000.0
2007-07-17 12:40:00,45.7,45.8,45.68,45.79,282800.0,32.6817,32.7532,32.6674,32.7461,282800.0
2007-07-17 12:50:00,45.78,45.91,45.78,45.8,240200.0,32.7389,32.8319,32.7389,32.7532,240200.0
2007-07-17 13:00:00,45.8,45.92,45.73,45.88,209800.0,32.7532,32.839,32.7032,32.8104,209800.0
2007-07-17 13:10:00,45.87,45.93,45.85,45.87,133800.0,32.8033,32.8462,32.789,32.8033,133800.0
2007-07-17 13:20:00,45.87,45.89,45.75,45.78,184800.0,32.8033,32.8176,32.7175,32.7389,184800.0
2007-07-17 13:30:00,45.8,46.0,45.8,45.99,414000.0,32.7532,32.8962,32.7532,32.8891,414000.0
2007-07-17 13:40:00,46.0,46.1,45.97,46.06,388800.0,32.8962,32.9678,32.8748,32.9392,388800.0
2007-07-17 13:50:00,46.07,46.1,45.92,45.94,115000.0,32.9463,32.9678,32.839,32.8533,115000.0
2007-07-17 14:00:00,45.93,46.25,45.93,46.17,797400.0,32.8462,33.075,32.8462,33.0178,797400.0
2007-07-17 14:10:00,46.17,46.3,46.08,46.27,840600.0,33.0178,33.1108,32.9535,33.0893,840600.0
2007-07-17 14:20:00,46.26,46.27,46.16,46.25,255400.0,33.0822,33.0893,33.0107,33.075,255400.0
2007-07-17 14:30:00,46.25,46.33,46.23,46.28,246000.0,33.075,33.1322,33.0607,33.0965,246000.0
2007-07-17 14:40:00,46.28,46.33,46.23,46.24,330600.0,33.0965,33.1322,33.0607,33.0679,330600.0
2007-07-17 14:50:00,46.26,46.32,46.19,46.32,347400.0,33.0822,33.1251,33.0321,33.1251,347400.0
2007-07-17 15:00:00,46.32,46.32,46.13,46.13,372000.0,33.1251,33.1251,32.9892,32.9892,372000.0
2007-07-17 15:10:00,46.13,46.23,46.09,46.12,343800.0,32.9892,33.0607,32.9606,32.9821,343800.0
2007-07-17 15:20:00,46.13,46.15,46.01,46.05,424200.0,32.9892,33.0035,32.9034,32.932,424200.0
2007-07-17 15:30:00,46.05,46.05,45.89,45.9,526600.0,32.932,32.932,32.8176,32.8247,526600.0
2007-07-17 15:40:00,45.9,45.9,45.77,45.87,409800.0,32.8247,32.8247,32.7318,32.8033,409800.0
2007-07-17 15:50:00,45.87,45.97,45.84,45.94,655600.0,32.8033,32.8748,32.7818,32.8533,655600.0
2007-07-18 09:30:00,45.74,45.75,45.31,45.59,801800.0,32.7103,32.7175,32.4028,32.603,801800.0
2007-07-18 09:40:00,45.59,46.11,45.59,46.03,533600.0,32.603,32.9749,32.603,32.9177,533600.0
2007-07-18 09:50:00,46.05,46.24,45.92,46.19,712000.0,32.932,33.0679,32.839,33.0321,712000.0
2007-07-18 10:00:00,46.19,46.22,46.06,46.11,536800.0,33.0321,33.0536,32.9392,32.9749,536800.0
2007-07-18 10:10:00,46.1,46.38,46.08,46.38,413400.0,32.9678,33.168,32.9535,33.168,413400.0
2007-07-18 10:20:00,46.37,46.45,46.18,46.38,492600.0,33.1608,33.2181,33.025,33.168,492600.0
2007-07-18 10:30:00,46.38,46.71,46.37,46.68,546200.0,33.168,33.404,33.1608,33.3825,546200.0
2007-07-18 10:40:00,46.66,46.67,46.17,46.2,560400.0,33.3682,33.3754,33.0178,33.0393,560400.0
2007-07-18 10:50:00,46.22,46.7,46.19,46.62,534800.0,33.0536,33.3968,33.0321,33.3396,534800.0
2007-07-18 11:00:00,46.63,46.66,46.46,46.55,449600.0,33.3468,33.3682,33.2252,33.2896,449600.0
2007-07-18 11:10:00,46.56,46.56,46.38,46.47,518800.0,33.2967,33.2967,33.168,33.2324,518800.0
2007-07-18 11:20:00,46.48,46.57,46.47,46.49,323600.0,33.2395,33.3039,33.2324,33.2467,323600.0
2007-07-18 11:30:00,46.49,46.61,46.32,46.46,622800.0,33.2467,33.3325,33.1251,33.2252,622800.0
2007-07-18 11:40:00,46.45,46.45,46.14,46.27,512000.0,33.2181,33.2181,32.9964,33.0893,512000.0
2007-07-18 11:50:00,46.27,46.27,46.16,46.2,152600.0,33.0893,33.0893,33.0107,33.0393,152600.0
2007-07-18 12:00:00,46.2,46.25,46.15,46.21,317600.0,33.0393,33.075,33.0035,33.0464,317600.0
2007-07-18 12:10:00,46.21,46.27,46.13,46.13,257600.0,33.0464,33.0893,32.9892,32.9892,257600.0
2007-07-18 12:20:00,46.13,46.24,45.96,45.99,480400.0,32.9892,33.0679,32.8676,32.8891,480400.0
2007-07-18 12:30:00,46.0,46.0,45.83,45.84,244000.0,32.8962,32.8962,32.7747,32.7818,244000.0
2007-07-18 12:40:00,45.84,46.0,45.84,45.99,397600.0,32.7818,32.8962,32.7818,32.8891,397600.0
2007-07-18 12:50:00,45.99,46.01,45.76,45.82,276000.0,32.8891,32.9034,32.7246,32.7675,276000.0
2007-07-18 13:00:00,45.84,45.93,45.82,45.93,152800.0,32.7818,32.8462,32.7675,32.8462,152800.0
2007-07-18 13:10:00,45.93,46.07,45.92,46.04,188600.0,32.8462,32.9463,32.839,32.9249,188600.0
2007-07-18 13:20:00,46.03,46.13,45.92,46.09,208800.0,32.9177,32.9892,32.839,32.9606,208800.0
2007-07-18 13:30:00,46.09,46.26,46.07,46.26,198800.0,32.9606,33.0822,32.9463,33.0822,198800.0
2007-07-18 13:40:00,46.25,46.34,46.15,46.29,174400.0,33.075,33.1394,33.0035,33.1036,174400.0
2007-07-18 13:50:00,46.3,46.34,46.07,46.2,261400.0,33.1108,33.1394,32.9463,33.0393,261400.0
2007-07-18 14:00:00,46.2,46.34,46.16,46.29,175000.0,33.0393,33.1394,33.0107,33.1036,175000.0
2007-07-18 14:10:00,46.29,46.35,46.15,46.19,175800.0,33.1036,33.1465,33.0035,33.0321,175800.0
2007-07-18 14:20:00,46.19,46.39,46.15,46.39,251800.0,33.0321,33.1752,33.0035,33.1752,251800.0
2007-07-18 14:30:00,46.39,46.5,46.27,46.4,239800.0,33.1752,33.2538,33.0893,33.1823,239800.0
2007-07-18 14:40:00,46.41,46.41,46.28,46.35,163000.0,33.1895,33.1895,33.0965,33.1465,163000.0
2007-07-18 14:50:00,46.35,46.45,46.22,46.4,253200.0,33.1465,33.2181,33.0536,33.1823,253200.0
2007-07-18 15:00:00,46.41,46.54,46.41,46.43,233600.0,33.1895,33.2824,33.1895,33.2038,233600.0
2007-07-18 15:10:00,46.43,46.52,46.35,46.39,186600.0,33.2038,33.2681,33.1465,33.1752,186600.0
2007-07-18 15:20:00,46.38,46.49,46.29,46.44,386200.0,33.168,33.2467,33.1036,33.2109,386200.0
2007-07-18 15:30:00,46.43,46.55,46.35,46.49,436800.0,33.2038,33.2896,33.1465,33.2467,436800.0
2007-07-18 15:40:00,46.49,46.6,46.41,46.54,487400.0,33.2467,33.3253,33.1895,33.2824,487400.0
2007-07-18 15:50:00,46.53,46.55,46.43,46.47,805800.0,33.2753,33.2896,33.2038,33.2324,805800.0
2007-07-19 09:30:00,47.02,47.62,47.0,47.61,2917800.0,33.6257,34.0548,33.6114,34.0476,2917800.0
2007-07-19 09:40:00,47.6,47.69,47.52,47.65,1084600.0,34.0405,34.1048,33.9833,34.0762,1084600.0
2007-07-19 09:50:00,47.65,47.68,47.56,47.6,578000.0,34.0762,34.0977,34.0119,34.0405,578000.0
2007-07-19 10:00:00,47.6,47.65,47.41,47.63,463200.0,34.0405,34.0762,33.9046,34.0619,463200.0
2007-07-19 10:10:00,47.64,47.65,47.55,47.62,393800.0,34.0691,34.0762,34.0047,34.0548,393800.0
2007-07-19 10:20:00,47.63,47.64,47.5,47.56,454800.0,34.0619,34.0691,33.969,34.0119,454800.0
2007-07-19 10:30:00,47.58,47.63,47.51,47.6,395600.0,34.0262,34.0619,33.9761,34.0405,395600.0
2007-07-19 10:40:00,47.6,47.65,47.46,47.5,366600.0,34.0405,34.0762,33.9403,33.969,366600.0
2007-07-19 10:50:00,47.49,47.59,47.48,47.54,324200.0,33.9618,34.0333,33.9547,33.9976,324200.0
2007-07-19 11:00:00,47.53,47.68,47.5,47.58,412400.0,33.9904,34.0977,33.969,34.0262,412400.0
2007-07-19 11:10:00,47.57,47.75,47.54,47.74,347800.0,34.019,34.1477,33.9976,34.1406,347800.0
2007-07-19 11:20:00,47.74,47.88,47.67,47.88,643400.0,34.1406,34.2407,34.0905,34.2407,643400.0
2007-07-19 11:30:00,47.88,48.04,47.77,47.85,627800.0,34.2407,34.3551,34.162,34.2193,627800.0
2007-07-19 11:40:00,47.85,47.92,47.81,47.91,264600.0,34.2193,34.2693,34.1906,34.2622,264600.0
2007-07-19 11:50:00,47.91,48.17,47.9,48.13,583600.0,34.2622,34.4481,34.255,34.4195,583600.0
2007-07-19 12:00:00,48.15,48.19,47.99,48.18,458400.0,34.4338,34.4624,34.3194,34.4552,458400.0
2007-07-19 12:10:00,48.18,48.25,48.1,48.23,353400.0,34.4552,34.5053,34.398,34.491,353400.0
2007-07-19 12:20:00,48.24,48.35,48.24,48.26,275600.0,34.4982,34.5768,34.4982,34.5125,275600.0
2007-07-19 12:30:00,48.26,48.28,48.01,48.11,604000.0,34.5125,34.5268,34.3337,34.4052,604000.0
2007-07-19 12:40:00,48.13,48.34,48.1,48.33,431800.0,34.4195,34.5697,34.398,34.5625,431800.0
2007-07-19 12:50:00,48.32,48.56,48.32,48.47,678800.0,34.5554,34.727,34.5554,34.6626,678800.0
2007-07-19 13:00:00,48.47,48.49,48.12,48.16,697600.0,34.6626,34.6769,34.4123,34.4409,697600.0
2007-07-19 13:10:00,48.16,48.17,47.99,48.12,595200.0,34.4409,34.4481,34.3194,34.4123,595200.0
2007-07-19 13:20:00,48.12,48.47,48.1,48.45,412200.0,34.4123,34.6626,34.398,34.6483,412200.0
2007-07-19 13:30:00,48.45,48.45,48.28,48.35,274600.0,34.6483,34.6483,34.5268,34.5768,274600.0
2007-07-19 13:40:00,48.35,48.41,48.18,48.4,466800.0,34.5768,34.6197,34.4552,34.6126,466800.0
2007-07-19 13:50:00,48.4,48.44,48.24,48.25,308400.0,34.6126,34.6412,34.4982,34.5053,308400.0
2007-07-19 14:00:00,48.24,48.33,48.09,48.21,568200.0,34.4982,34.5625,34.3909,34.4767,568200.0
2007-07-19 14:10:00,48.21,48.34,48.18,48.33,375600.0,34.4767,34.5697,34.4552,34.5625,375600.0
2007-07-19 14:20:00,48.33,48.37,48.24,48.26,368800.0,34.5625,34.5911,34.4982,34.5125,368800.0
2007-07-19 14:30:00,48.26,48.35,48.23,48.35,257200.0,34.5125,34.5768,34.491,34.5768,257200.0
2007-07-19 14:40:00,48.35,48.46,48.33,48.43,446400.0,34.5768,34.6555,34.5625,34.634,446400.0
2007-07-19 14:50:00,48.42,48.43,48.37,48.42,210600.0,34.6269,34.634,34.5911,34.6269,210600.0
2007-07-19 15:00:00,48.43,48.54,48.38,48.5,490600.0,34.634,34.7127,34.5983,34.6841,490600.0
2007-07-19 15:10:00,48.5,48.51,48.4,48.45,521600.0,34.6841,34.6912,34.6126,34.6483,521600.0
2007-07-19 15:20:00,48.45,48.5,48.35,48.43,753000.0,34.6483,34.6841,34.5768,34.634,753000.0
2007-07-19 15:30:00,48.44,48.6,48.42,48.59,686200.0,34.6412,34.7556,34.6269,34.7485,686200.0
2007-07-19 15:40:00,48.6,48.84,48.59,48.83,1123200.0,34.7556,34.9272,34.7485,34.9201,1123200.0
2007-07-19 15:50:00,48.84,48.95,48.71,48.83,2111600.0,34.9272,35.0059,34.8343,34.9201,2111600.0
2007-07-20 09:30:00,48.83,48.95,48.43,48.8,1651200.0,34.9201,35.0059,34.634,34.8986,1651200.0
2007-07-20 09:40:00,48.8,49.93,48.73,49.77,1678400.0,34.8986,35.7067,34.8486,35.5923,1678400.0
2007-07-20 09:50:00,49.76,49.87,49.21,49.34,1819800.0,35.5852,35.6638,35.1918,35.2848,1819800.0
2007-07-20 10:00:00,49.33,49.42,49.05,49.4,975800.0,35.2777,35.342,35.0774,35.3277,975800.0
2007-07-20 10:10:00,49.4,49.43,49.33,49.35,526600.0,35.3277,35.3492,35.2777,35.292,526600.0
2007-07-20 10:20:00,49.35,49.49,49.2,49.27,576600.0,35.292,35.3921,35.1847,35.2347,576600.0
2007-07-20 10:30:00,49.27,49.45,49.08,49.1,477600.0,35.2347,35.3635,35.0989,35.1132,477600.0
2007-07-20 10:40:00,49.1,49.23,48.9,49.06,558800.0,35.1132,35.2061,34.9701,35.0846,558800.0
2007-07-20 10:50:00,49.08,49.4,49.01,49.24,369200.0,35.0989,35.3277,35.0488,35.2133,369200.0
2007-07-20 11:00:00,49.24,49.29,49.15,49.2,358000.0,35.2133,35.249,35.1489,35.1847,358000.0
2007-07-20 11:10:00,49.21,49.24,49.0,49.0,336000.0,35.1918,35.2133,35.0417,35.0417,336000.0
2007-07-20 11:20:00,49.02,49.06,48.76,48.92,530800.0,35.056,35.0846,34.87,34.9844,530800.0
2007-07-20 11:30:00,48.92,48.96,48.6,48.65,371800.0,34.9844,35.0131,34.7556,34.7914,371800.0
2007-07-20 11:40:00,48.65,48.89,48.52,48.74,409800.0,34.7914,34.963,34.6984,34.8557,409800.0
2007-07-20 11:50:00,48.74,48.76,48.48,48.59,345600.0,34.8557,34.87,34.6698,34.7485,345600.0
2007-07-20 12:00:00,48.59,49.22,48.27,48.5,462600.0,34.7485,35.199,34.5196,34.6841,462600.0
2007-07-20 12:10:00,48.49,48.75,48.47,48.67,409400.0,34.6769,34.8629,34.6626,34.8057,409400.0
2007-07-20 12:20:00,48.66,49.08,48.66,49.05,332600.0,34.7985,35.0989,34.7985,35.0774,332600.0
2007-07-20 12:30:00,49.06,49.1,48.88,48.92,496800.0,35.0846,35.1132,34.9558,34.9844,496800.0
2007-07-20 12:40:00,48.92,49.01,48.8,48.85,285600.0,34.9844,35.0488,34.8986,34.9344,285600.0
2007-07-20 12:50:00,48.84,48.92,48.7,48.74,335800.0,34.9272,34.9844,34.8271,34.8557,335800.0
2007-07-20 13:00:00,48.76,48.89,48.73,48.8,191800.0,34.87,34.963,34.8486,34.8986,191800.0
2007-07-20 13:10:00,48.79,49.12,48.77,49.02,205800.0,34.8915,35.1275,34.8772,35.056,205800.0
2007-07-20 13:20:00,49.01,49.27,48.98,49.17,318800.0,35.0488,35.2347,35.0274,35.1632,318800.0
2007-07-20 13:30:00,49.16,49.28,49.05,49.27,323800.0,35.1561,35.2419,35.0774,35.2347,323800.0
2007-07-20 13:40:00,49.26,49.33,49.13,49.32,391800.0,35.2276,35.2777,35.1346,35.2705,391800.0
2007-07-20 13:50:00,49.32,49.4,49.18,49.3,277800.0,35.2705,35.3277,35.1704,35.2562,277800.0
2007-07-20 14:00:00,49.3,49.45,49.17,49.41,325000.0,35.2562,35.3635,35.1632,35.3349,325000.0
2007-07-20 14:10:00,49.4,49.7,49.38,49.57,575200.0,35.3277,35.5423,35.3134,35.4493,575200.0
2007-07-20 14:20:00,49.57,49.59,49.39,49.42,434800.0,35.4493,35.4636,35.3206,35.342,434800.0
2007-07-20 14:30:00,49.42,49.59,49.42,49.47,216800.0,35.342,35.4636,35.342,35.3778,216800.0
2007-07-20 14:40:00,49.47,49.62,49.38,49.43,428600.0,35.3778,35.485,35.3134,35.3492,428600.0
2007-07-20 14:50:00,49.43,49.55,49.43,49.52,308800.0,35.3492,35.435,35.3492,35.4135,308800.0
2007-07-20 15:00:00,49.52,49.71,49.49,49.51,366200.0,35.4135,35.5494,35.3921,35.4064,366200.0
2007-07-20 15:10:00,49.5,49.62,49.38,49.59,320400.0,35.3992,35.485,35.3134,35.4636,320400.0
2007-07-20 15:20:00,49.6,49.72,49.54,49.69,369400.0,35.4707,35.5566,35.4278,35.5351,369400.0
2007-07-20 15:30:00,49.68,49.69,49.33,49.33,508200.0,35.5279,35.5351,35.2777,35.2777,508200.0
2007-07-20 15:40:00,49.33,49.59,49.31,49.56,405600.0,35.2777,35.4636,35.2633,35.4421,405600.0
2007-07-20 15:50:00,49.56,49.62,49.45,49.52,1304600.0,35.4421,35.485,35.3635,35.4135,1304600.0
2007-07-23 09:30:00,49.26,49.99,49.0,49.83,973000.0,35.2276,35.7496,35.0417,35.6352,973000.0
2007-07-23 09:40:00,49.85,50.08,49.76,49.85,1063000.0,35.6495,35.814,35.5852,35.6495,1063000.0
2007-07-23 09:50:00,49.83,49.94,49.08,49.18,920400.0,35.6352,35.7139,35.0989,35.1704,920400.0
2007-07-23 10:00:00,49.19,49.38,48.76,48.76,1010400.0,35.1775,35.3134,34.87,34.87,1010400.0
2007-07-23 10:10:00,48.76,49.5,48.7,49.26,854000.0,34.87,35.3992,34.8271,35.2276,854000.0
2007-07-23 10:20:00,49.27,49.27,49.14,49.19,410000.0,35.2347,35.2347,35.1418,35.1775,410000.0
2007-07-23 10:30:00,49.19,49.42,49.16,49.4,316600.0,35.1775,35.342,35.1561,35.3277,316600.0
2007-07-23 10:40:00,49.41,49.52,49.34,49.38,313200.0,35.3349,35.4135,35.2848,35.3134,313200.0
2007-07-23 10:50:00,49.4,49.76,49.38,49.74,534600.0,35.3277,35.5852,35.3134,35.5709,534600.0
2007-07-23 11:00:00,49.74,49.79,49.52,49.56,472400.0,35.5709,35.6066,35.4135,35.4421,472400.0
2007-07-23 11:10:00,49.56,49.56,49.35,49.47,473200.0,35.4421,35.4421,35.292,35.3778,473200.0
2007-07-23 11:20:00,49.47,49.66,49.38,49.57,249600.0,35.3778,35.5136,35.3134,35.4493,249600.0
2007-07-23 11:30:00,49.6,49.8,49.51,49.71,372200.0,35.4707,35.6138,35.4064,35.5494,372200.0
2007-07-23 11:40:00,49.72,49.79,49.63,49.71,331600.0,35.5566,35.6066,35.4922,35.5494,331600.0
2007-07-23 11:50:00,49.69,49.72,49.52,49.54,153800.0,35.5351,35.5566,35.4135,35.4278,153800.0
2007-07-23 12:00:00,49.55,49.57,49.47,49.49,306800.0,35.435,35.4493,35.3778,35.3921,306800.0
2007-07-23 12:10:00,49.48,49.63,49.47,49.6,267200.0,35.3849,35.4922,35.3778,35.4707,267200.0
2007-07-23 12:20:00,49.61,49.64,49.51,49.6,100600.0,35.4779,35.4993,35.4064,35.4707,100600.0
2007-07-23 12:30:00,49.6,49.77,49.56,49.73,202200.0,35.4707,35.5923,35.4421,35.5637,202200.0
2007-07-23 12:40:00,49.73,49.77,49.68,49.76,666600.0,35.5637,35.5923,35.5279,35.5852,666600.0
2007-07-23 12:50:00,49.75,49.85,49.66,49.82,232800.0,35.578,35.6495,35.5136,35.6281,232800.0
2007-07-23 13:00:00,49.83,49.83,49.63,49.72,713600.0,35.6352,35.6352,35.4922,35.5566,713600.0
2007-07-23 13:10:00,49.72,49.79,49.7,49.75,264200.0,35.5566,35.6066,35.5423,35.578,264200.0
2007-07-23 13:20:00,49.75,49.79,49.69,49.73,508000.0,35.578,35.6066,35.5351,35.5637,508000.0
2007-07-23 13:30:00,49.73,49.76,49.71,49.73,121000.0,35.5637,35.5852,35.5494,35.5637,121000.0
2007-07-23 13:40:00,49.73,49.78,49.71,49.73,192200.0,35.5637,35.5995,35.5494,35.5637,192200.0
2007-07-23 13:50:00,49.73,49.75,49.59,49.65,178200.0,35.5637,35.578,35.4636,35.5065,178200.0
2007-07-23 14:00:00,49.65,49.67,49.48,49.49,407200.0,35.5065,35.5208,35.3849,35.3921,407200.0
2007-07-23 14:10:00,49.49,49.54,49.39,49.41,354000.0,35.3921,35.4278,35.3206,35.3349,354000.0
2007-07-23 14:20:00,49.41,49.58,49.39,49.51,367800.0,35.3349,35.4564,35.3206,35.4064,367800.0
2007-07-23 14:30:00,49.52,49.64,49.51,49.59,166400.0,35.4135,35.4993,35.4064,35.4636,166400.0
2007-07-23 14:40:00,49.59,49.74,49.57,49.72,191600.0,35.4636,35.5709,35.4493,35.5566,191600.0
2007-07-23 14:50:00,49.72,49.76,49.61,49.63,239800.0,35.5566,35.5852,35.4779,35.4922,239800.0
2007-07-23 15:00:00,49.62,49.66,49.51,49.53,242600.0,35.485,35.5136,35.4064,35.4207,242600.0
2007-07-23 15:10:00,49.52,49.56,49.46,49.49,317800.0,35.4135,35.4421,35.3706,35.3921,317800.0
2007-07-23 15:20:00,49.49,49.57,49.48,49.51,193600.0,35.3921,35.4493,35.3849,35.4064,193600.0
2007-07-23 15:30:00,49.51,49.52,49.35,49.38,475200.0,35.4064,35.4135,35.292,35.3134,475200.0
2007-07-23 15:40:00,49.38,49.49,49.35,49.43,560600.0,35.3134,35.3921,35.292,35.3492,560600.0
2007-07-23 15:50:00,49.42,49.66,49.38,49.45,465400.0,35.342,35.5136,35.3134,35.3635,465400.0
2007-07-24 09:30:00,49.3,49.35,48.79,48.79,918000.0,35.2562,35.292,34.8915,34.8915,918000.0
2007-07-24 09:40:00,48.79,49.06,48.54,48.99,1268800.0,34.8915,35.0846,34.7127,35.0345,1268800.0
2007-07-24 09:50:00,49.0,49.2,48.88,49.01,771800.0,35.0417,35.1847,34.9558,35.0488,771800.0
2007-07-24 10:00:00,49.02,49.02,48.73,48.8,425600.0,35.056,35.056,34.8486,34.8986,425600.0
2007-07-24 10:10:00,48.81,49.18,48.79,49.17,430800.0,34.9058,35.1704,34.8915,35.1632,430800.0
2007-07-24 10:20:00,49.16,49.38,49.05,49.32,385200.0,35.1561,35.3134,35.0774,35.2705,385200.0
2007-07-24 10:30:00,49.32,49.38,49.15,49.38,304600.0,35.2705,35.3134,35.1489,35.3134,304600.0
2007-07-24 10:40:00,49.42,49.52,49.29,49.37,374200.0,35.342,35.4135,35.249,35.3063,374200.0
2007-07-24 10:50:00,49.39,49.51,49.1,49.43,377600.0,35.3206,35.4064,35.1132,35.3492,377600.0
2007-07-24 11:00:00,49.45,49.47,49.33,49.42,247200.0,35.3635,35.3778,35.2777,35.342,247200.0
2007-07-24 11:10:00,49.4,49.42,49.28,49.35,143200.0,35.3277,35.342,35.2419,35.292,143200.0
2007-07-24 11:20:00,49.34,49.4,49.25,49.37,257800.0,35.2848,35.3277,35.2204,35.3063,257800.0
2007-07-24 11:30:00,49.35,49.37,49.18,49.21,276400.0,35.292,35.3063,35.1704,35.1918,276400.0
2007-07-24 11:40:00,49.21,49.24,48.96,49.02,458000.0,35.1918,35.2133,35.0131,35.056,458000.0
2007-07-24 11:50:00,49.04,49.12,48.95,49.04,367000.0,35.0703,35.1275,35.0059,35.0703,367000.0
2007-07-24 12:00:00,49.06,49.12,48.88,48.88,306000.0,35.0846,35.1275,34.9558,34.9558,306000.0
2007-07-24 12:10:00,48.91,49.08,48.83,49.0,376600.0,34.9773,35.0989,34.9201,35.0417,376600.0
2007-07-24 12:20:00,48.99,49.06,48.96,49.0,153600.0,35.0345,35.0846,35.0131,35.0417,153600.0
2007-07-24 12:30:00,49.02,49.14,49.0,49.04,231000.0,35.056,35.1418,35.0417,35.0703,231000.0
2007-07-24 12:40:00,49.02,49.12,49.01,49.04,128200.0,35.056,35.1275,35.0488,35.0703,128200.0
2007-07-24 12:50:00,49.02,49.35,49.02,49.35,627000.0,35.056,35.292,35.056,35.292,627000.0
2007-07-24 13:00:00,49.34,49.35,49.2,49.28,294600.0,35.2848,35.292,35.1847,35.2419,294600.0
2007-07-24 13:10:00,49.29,49.32,49.16,49.23,152000.0,35.249,35.2705,35.1561,35.2061,152000.0
2007-07-24 13:20:00,49.22,49.35,49.19,49.22,284800.0,35.199,35.292,35.1775,35.199,284800.0
2007-07-24 13:30:00,49.22,49.33,49.2,49.27,222600.0,35.199,35.2777,35.1847,35.2347,222600.0
2007-07-24 13:40:00,49.25,49.35,49.15,49.15,261800.0,35.2204,35.292,35.1489,35.1489,261800.0
2007-07-24 13:50:00,49.15,49.15,49.02,49.13,427400.0,35.1489,35.1489,35.056,35.1346,427400.0
2007-07-24 14:00:00,49.12,49.12,48.6,48.65,514600.0,35.1275,35.1275,34.7556,34.7914,514600.0
2007-07-24 14:10:00,48.65,48.72,48.35,48.42,688200.0,34.7914,34.8414,34.5768,34.6269,688200.0
2007-07-24 14:20:00,48.41,48.45,48.16,48.3,723200.0,34.6197,34.6483,34.4409,34.5411,723200.0
2007-07-24 14:30:00,48.3,48.38,48.16,48.17,581000.0,34.5411,34.5983,34.4409,34.4481,581000.0
2007-07-24 14:40:00,48.16,48.49,48.1,48.35,611600.0,34.4409,34.6769,34.398,34.5768,611600.0
2007-07-24 14:50:00,48.35,48.58,48.28,48.52,477800.0,34.5768,34.7413,34.5268,34.6984,477800.0
2007-07-24 15:00:00,48.53,48.54,46.5,48.0,1030200.0,34.7055,34.7127,33.2538,34.3265,1030200.0
2007-07-24 15:10:00,48.06,48.07,47.79,47.84,1036800.0,34.3694,34.3766,34.1763,34.2121,1036800.0
2007-07-24 15:20:00,47.83,47.9,47.37,47.43,746800.0,34.2049,34.255,33.876,33.9189,746800.0
2007-07-24 15:30:00,47.4,47.6,47.4,47.4,964800.0,33.8974,34.0405,33.8974,33.8974,964800.0
2007-07-24 15:40:00,47.4,47.49,47.0,47.44,1067400.0,33.8974,33.9618,33.6114,33.926,1067400.0
2007-07-24 15:50:00,47.43,48.52,47.37,47.83,1590800.0,33.9189,34.6984,33.876,34.2049,1590800.0
2007-07-25 09:30:00,48.98,49.05,47.93,47.94,2334800.0,35.0274,35.0774,34.2765,34.2836,2334800.0
2007-07-25 09:40:00,47.94,48.58,47.44,48.51,1357200.0,34.2836,34.7413,33.926,34.6912,1357200.0
2007-07-25 09:50:00,48.52,48.64,48.14,48.17,928400.0,34.6984,34.7842,34.4266,34.4481,928400.0
2007-07-25 10:00:00,48.13,48.27,47.88,47.92,711800.0,34.4195,34.5196,34.2407,34.2693,711800.0
2007-07-25 10:10:00,47.93,48.5,47.88,48.15,716000.0,34.2765,34.6841,34.2407,34.4338,716000.0
2007-07-25 10:20:00,48.13,48.24,47.77,47.97,728200.0,34.4195,34.4982,34.162,34.3051,728200.0
2007-07-25 10:30:00,47.94,47.97,46.93,47.01,1252000.0,34.2836,34.3051,33.5613,33.6185,1252000.0
2007-07-25 10:40:00,47.02,47.08,44.57,45.68,2893400.0,33.6257,33.6686,31.8736,32.6674,2893400.0
2007-07-25 10:50:00,45.64,46.49,45.52,46.19,2714000.0,32.6388,33.2467,32.553,33.0321,2714000.0
2007-07-25 11:00:00,46.19,46.84,46.09,46.77,1328600.0,33.0321,33.497,32.9606,33.4469,1328600.0
2007-07-25 11:10:00,46.77,46.93,46.13,46.3,1117200.0,33.4469,33.5613,32.9892,33.1108,1117200.0
2007-07-25 11:20:00,46.25,47.04,46.22,46.91,832800.0,33.075,33.64,33.0536,33.547,832800.0
2007-07-25 11:30:00,46.9,47.21,46.67,46.95,669200.0,33.5399,33.7616,33.3754,33.5756,669200.0
2007-07-25 11:40:00,46.94,47.24,46.9,47.13,585600.0,33.5685,33.783,33.5399,33.7044,585600.0
2007-07-25 11:50:00,47.13,47.21,46.76,46.77,549800.0,33.7044,33.7616,33.4398,33.4469,549800.0
2007-07-25 12:00:00,46.78,47.15,46.56,46.72,698600.0,33.4541,33.7187,33.2967,33.4111,698600.0
2007-07-25 12:10:00,46.73,46.93,46.66,46.77,346400.0,33.4183,33.5613,33.3682,33.4469,346400.0
2007-07-25 12:20:00,46.77,46.91,46.75,46.78,260200.0,33.4469,33.547,33.4326,33.4541,260200.0
2007-07-25 12:30:00,46.76,46.85,46.76,46.79,249800.0,33.4398,33.5041,33.4398,33.4612,249800.0
2007-07-25 12:40:00,46.79,46.8,46.46,46.55,412200.0,33.4612,33.4684,33.2252,33.2896,412200.0
2007-07-25 12:50:00,46.54,46.61,46.25,46.43,435000.0,33.2824,33.3325,33.075,33.2038,435000.0
2007-07-25 13:00:00,46.43,46.72,46.3,46.6,315800.0,33.2038,33.4111,33.1108,33.3253,315800.0
2007-07-25 13:10:00,46.59,46.6,46.01,46.15,509800.0,33.3182,33.3253,32.9034,33.0035,509800.0
2007-07-25 13:20:00,46.17,46.28,45.75,45.77,740800.0,33.0178,33.0965,32.7175,32.7318,740800.0
2007-07-25 13:30:00,45.76,46.08,45.66,45.95,601200.0,32.7246,32.9535,32.6531,32.8605,601200.0
2007-07-25 13:40:00,45.97,46.18,45.91,45.91,498000.0,32.8748,33.025,32.8319,32.8319,498000.0
2007-07-25 13:50:00,45.92,45.98,45.61,45.67,593400.0,32.839,32.8819,32.6173,32.6603,593400.0
2007-07-25 14:00:00,45.67,45.75,45.31,45.52,1338400.0,32.6603,32.7175,32.4028,32.553,1338400.0
2007-07-25 14:10:00,45.52,45.88,45.35,45.74,1320800.0,32.553,32.8104,32.4314,32.7103,1320800.0
2007-07-25 14:20:00,45.74,46.08,45.74,45.81,687600.0,32.7103,32.9535,32.7103,32.7604,687600.0
2007-07-25 14:30:00,45.79,45.93,45.63,45.85,427200.0,32.7461,32.8462,32.6316,32.789,427200.0
2007-07-25 14:40:00,45.85,46.35,45.82,46.34,509400.0,32.789,33.1465,32.7675,33.1394,509400.0
2007-07-25 14:50:00,46.34,46.46,46.2,46.46,355600.0,33.1394,33.2252,33.0393,33.2252,355600.0
2007-07-25 15:00:00,46.46,46.93,46.45,46.81,1349600.0,33.2252,33.5613,33.2181,33.4755,1349600.0
2007-07-25 15:10:00,46.83,46.87,46.73,46.81,477400.0,33.4898,33.5184,33.4183,33.4755,477400.0
2007-07-25 15:20:00,46.8,47.23,46.79,46.87,1375000.0,33.4684,33.7759,33.4612,33.5184,1375000.0
2007-07-25 15:30:00,46.87,47.08,46.85,46.96,633800.0,33.5184,33.6686,33.5041,33.5828,633800.0
2007-07-25 15:40:00,46.95,47.22,46.85,47.1,735600.0,33.5756,33.7687,33.5041,33.6829,735600.0
2007-07-25 15:50:00,47.1,47.3,46.97,47.13,928600.0,33.6829,33.8259,33.5899,33.7044,928600.0
2007-07-26 09:30:00,46.01,46.17,45.21,45.26,1251800.0,32.9034,33.0178,32.3313,32.367,1251800.0
2007-07-26 09:40:00,45.23,46.18,45.03,46.17,1974400.0,32.3456,33.025,32.2026,33.0178,1974400.0
2007-07-26 09:50:00,46.17,46.19,45.09,45.87,799600.0,33.0178,33.0321,32.2455,32.8033,799600.0
2007-07-26 10:00:00,45.88,45.9,45.54,45.79,963400.0,32.8104,32.8247,32.5673,32.7461,963400.0
2007-07-26 10:10:00,45.8,46.16,45.8,45.88,816000.0,32.7532,33.0107,32.7532,32.8104,816000.0
2007-07-26 10:20:00,45.88,46.03,45.59,45.93,758400.0,32.8104,32.9177,32.603,32.8462,758400.0
2007-07-26 10:30:00,45.95,46.04,45.77,45.96,496800.0,32.8605,32.9249,32.7318,32.8676,496800.0
2007-07-26 10:40:00,45.96,45.98,45.79,45.91,322800.0,32.8676,32.8819,32.7461,32.8319,322800.0
2007-07-26 10:50:00,45.91,45.97,45.83,45.9,263000.0,32.8319,32.8748,32.7747,32.8247,263000.0
2007-07-26 11:00:00,45.9,46.0,45.54,45.6,654000.0,32.8247,32.8962,32.5673,32.6102,654000.0
2007-07-26 11:10:00,45.58,45.62,45.47,45.55,521000.0,32.5959,32.6245,32.5172,32.5744,521000.0
2007-07-26 11:20:00,45.54,45.65,45.3,45.35,736200.0,32.5673,32.646,32.3957,32.4314,736200.0
2007-07-26 11:30:00,45.34,45.41,45.06,45.2,1124400.0,32.4243,32.4743,32.224,32.3241,1124400.0
2007-07-26 11:40:00,45.2,45.21,44.84,44.85,791600.0,32.3241,32.3313,32.0667,32.0738,791600.0
2007-07-26 11:50:00,44.85,45.13,44.52,45.12,1131000.0,32.0738,32.2741,31.8378,32.2669,1131000.0
2007-07-26 12:00:00,45.1,45.23,45.08,45.14,822400.0,32.2526,32.3456,32.2383,32.2812,822400.0
2007-07-26 12:10:00,45.14,45.23,45.01,45.17,846600.0,32.2812,32.3456,32.1883,32.3027,846600.0
2007-07-26 12:20:00,45.18,45.32,45.0,45.1,586000.0,32.3098,32.41,32.1811,32.2526,586000.0
2007-07-26 12:30:00,45.13,45.26,44.88,45.16,711800.0,32.2741,32.367,32.0953,32.2955,711800.0
2007-07-26 12:40:00,45.17,45.2,44.85,44.88,651600.0,32.3027,32.3241,32.0738,32.0953,651600.0
2007-07-26 12:50:00,44.88,45.45,44.84,45.38,510000.0,32.0953,32.5029,32.0667,32.4529,510000.0
2007-07-26 13:00:00,45.37,45.4,44.9,44.94,708000.0,32.4457,32.4672,32.1096,32.1382,708000.0
2007-07-26 13:10:00,44.93,45.33,44.83,45.13,584400.0,32.1311,32.4171,32.0595,32.2741,584400.0
2007-07-26 13:20:00,45.13,45.17,44.9,44.93,552600.0,32.2741,32.3027,32.1096,32.1311,552600.0
2007-07-26 13:30:00,44.91,44.92,44.6,44.66,592800.0,32.1168,32.1239,31.8951,31.938,592800.0
2007-07-26 13:40:00,44.68,44.93,44.56,44.72,434400.0,31.9523,32.1311,31.8665,31.9809,434400.0
2007-07-26 13:50:00,44.71,44.91,44.58,44.67,421200.0,31.9737,32.1168,31.8808,31.9451,421200.0
2007-07-26 14:00:00,44.67,44.77,44.35,44.43,609200.0,31.9451,32.0166,31.7163,31.7735,609200.0
2007-07-26 14:10:00,44.45,45.25,43.63,43.67,938400.0,31.7878,32.3599,31.2014,31.23,938400.0
2007-07-26 14:20:00,43.67,44.13,43.67,44.02,1129200.0,31.23,31.5589,31.23,31.4803,1129200.0
2007-07-26 14:30:00,44.02,44.38,43.95,44.21,887400.0,31.4803,31.7377,31.4302,31.6162,887400.0
2007-07-26 14:40:00,44.22,44.4,43.9,44.09,853600.0,31.6233,31.752,31.3945,31.5303,853600.0
2007-07-26 14:50:00,44.1,44.43,43.98,44.34,774400.0,31.5375,31.7735,31.4517,31.7091,774400.0
2007-07-26 15:00:00,44.35,44.86,44.33,44.74,1037600.0,31.7163,32.081,31.702,31.9952,1037600.0
2007-07-26 15:10:00,44.74,44.97,44.57,44.92,822400.0,31.9952,32.1597,31.8736,32.1239,822400.0
2007-07-26 15:20:00,44.92,45.25,44.76,44.8,1057000.0,32.1239,32.3599,32.0095,32.0381,1057000.0
2007-07-26 15:30:00,44.82,44.97,44.63,44.81,711400.0,32.0524,32.1597,31.9165,32.0452,711400.0
2007-07-26 15:40:00,44.82,45.16,44.62,45.16,801400.0,32.0524,32.2955,31.9094,32.2955,801400.0
2007-07-26 15:50:00,45.15,45.21,44.79,44.93,986600.0,32.2884,32.3313,32.0309,32.1311,986600.0
2007-07-27 09:30:00,45.0,45.49,44.63,45.24,1075000.0,32.1811,32.5315,31.9165,32.3527,1075000.0
2007-07-27 09:40:00,45.23,45.24,44.74,45.0,743600.0,32.3456,32.3527,31.9952,32.1811,743600.0
2007-07-27 09:50:00,45.0,45.63,44.92,45.63,843800.0,32.1811,32.6316,32.1239,32.6316,843800.0
2007-07-27 10:00:00,45.63,45.95,45.48,45.9,1444800.0,32.6316,32.8605,32.5244,32.8247,1444800.0
2007-07-27 10:10:00,45.88,46.11,45.45,45.9,1136400.0,32.8104,32.9749,32.5029,32.8247,1136400.0
2007-07-27 10:20:00,45.92,46.07,45.63,45.65,805800.0,32.839,32.9463,32.6316,32.646,805800.0
2007-07-27 10:30:00,45.65,45.8,45.48,45.5,645400.0,32.646,32.7532,32.5244,32.5387,645400.0
2007-07-27 10:40:00,45.5,45.52,45.23,45.31,558200.0,32.5387,32.553,32.3456,32.4028,558200.0
2007-07-27 10:50:00,45.31,45.34,44.99,45.34,857400.0,32.4028,32.4243,32.174,32.4243,857400.0
2007-07-27 11:00:00,45.34,45.43,45.05,45.41,611800.0,32.4243,32.4886,32.2169,32.4743,611800.0
2007-07-27 11:10:00,45.44,45.5,45.17,45.28,423600.0,32.4958,32.5387,32.3027,32.3814,423600.0
2007-07-27 11:20:00,45.29,45.3,44.94,44.99,419800.0,32.3885,32.3957,32.1382,32.174,419800.0
2007-07-27 11:30:00,44.97,45.06,44.55,44.57,477600.0,32.1597,32.224,31.8593,31.8736,477600.0
2007-07-27 11:40:00,44.57,44.74,44.52,44.58,487200.0,31.8736,31.9952,31.8378,31.8808,487200.0
2007-07-27 11:50:00,44.56,44.62,44.13,44.15,666400.0,31.8665,31.9094,31.5589,31.5732,666400.0
2007-07-27 12:00:00,44.15,44.15,43.7,43.95,771800.0,31.5732,31.5732,31.2514,31.4302,771800.0
2007-07-27 12:10:00,43.94,44.5,43.43,43.72,971600.0,31.4231,31.8235,31.0584,31.2657,971600.0
2007-07-27 12:20:00,43.75,44.02,43.65,44.01,509400.0,31.2872,31.4803,31.2157,31.4731,509400.0
2007-07-27 12:30:00,44.0,44.09,43.87,43.99,599800.0,31.466,31.5303,31.373,31.4588,599800.0
2007-07-27 12:40:00,43.99,44.41,43.99,44.31,769800.0,31.4588,31.7592,31.4588,31.6877,769800.0
2007-07-27 12:50:00,44.32,44.41,44.22,44.24,367000.0,31.6948,31.7592,31.6233,31.6376,367000.0
2007-07-27 13:00:00,44.27,44.6,44.2,44.43,797800.0,31.6591,31.8951,31.609,31.7735,797800.0
2007-07-27 13:10:00,44.45,44.9,44.35,44.9,385000.0,31.7878,32.1096,31.7163,32.1096,385000.0
2007-07-27 13:20:00,44.87,44.9,44.53,44.54,385400.0,32.0881,32.1096,31.845,31.8522,385400.0
2007-07-27 13:30:00,44.53,44.84,44.46,44.66,447600.0,31.845,32.0667,31.7949,31.938,447600.0
2007-07-27 13:40:00,44.67,45.07,44.67,45.02,385000.0,31.9451,32.2312,31.9451,32.1954,385000.0
2007-07-27 13:50:00,45.0,45.2,44.93,44.97,559200.0,32.1811,32.3241,32.1311,32.1597,559200.0
2007-07-27 14:00:00,44.98,45.17,44.91,45.1,318400.0,32.1668,32.3027,32.1168,32.2526,318400.0
2007-07-27 14:10:00,45.1,45.15,44.88,44.95,1943800.0,32.2526,32.2884,32.0953,32.1454,1943800.0
2007-07-27 14:20:00,44.95,44.96,44.57,44.65,353600.0,32.1454,32.1525,31.8736,31.9308,353600.0
2007-07-27 14:30:00,44.63,45.24,44.62,45.23,609600.0,31.9165,32.3527,31.9094,32.3456,609600.0
2007-07-27 14:40:00,45.23,45.51,45.19,45.44,529200.0,32.3456,32.5458,32.317,32.4958,529200.0
2007-07-27 14:50:00,45.43,45.77,45.38,45.65,580200.0,32.4886,32.7318,32.4529,32.646,580200.0
2007-07-27 15:00:00,45.65,45.83,45.53,45.76,754800.0,32.646,32.7747,32.5601,32.7246,754800.0
2007-07-27 15:10:00,45.76,45.77,45.4,45.58,558800.0,32.7246,32.7318,32.4672,32.5959,558800.0
2007-07-27 15:20:00,45.59,45.6,45.42,45.48,378200.0,32.603,32.6102,32.4815,32.5244,378200.0
2007-07-27 15:30:00,45.47,45.56,45.21,45.27,384600.0,32.5172,32.5816,32.3313,32.3742,384600.0
2007-07-27 15:40:00,45.27,45.45,45.17,45.21,662600.0,32.3742,32.5029,32.3027,32.3313,662600.0
2007-07-27 15:50:00,45.2,45.34,44.93,44.95,912600.0,32.3241,32.4243,32.1311,32.1454,912600.0
2007-07-30 09:30:00,45.67,46.04,45.38,45.65,993000.0,32.6603,32.9249,32.4529,32.646,993000.0
2007-07-30 09:40:00,45.7,45.77,45.2,45.67,821600.0,32.6817,32.7318,32.3241,32.6603,821600.0
2007-07-30 09:50:00,45.67,45.69,45.08,45.4,731000.0,32.6603,32.6746,32.2383,32.4672,731000.0
2007-07-30 10:00:00,45.4,45.54,45.25,45.52,674800.0,32.4672,32.5673,32.3599,32.553,674800.0
2007-07-30 10:10:00,45.52,45.65,45.44,45.62,491400.0,32.553,32.646,32.4958,32.6245,491400.0
2007-07-30 10:20:00,45.61,45.87,45.58,45.74,1017600.0,32.6173,32.8033,32.5959,32.7103,1017600.0
2007-07-30 10:30:00,45.74,45.8,45.41,45.57,949400.0,32.7103,32.7532,32.4743,32.5887,949400.0
2007-07-30 10:40:00,45.57,45.62,45.4,45.54,593000.0,32.5887,32.6245,32.4672,32.5673,593000.0
2007-07-30 10:50:00,45.54,45.58,45.26,45.29,510600.0,32.5673,32.5959,32.367,32.3885,510600.0
2007-07-30 11:00:00,45.3,45.52,45.24,45.37,442800.0,32.3957,32.553,32.3527,32.4457,442800.0
2007-07-30 11:10:00,45.37,45.45,45.18,45.35,516800.0,32.4457,32.5029,32.3098,32.4314,516800.0
2007-07-30 11:20:00,45.34,45.5,45.3,45.5,484400.0,32.4243,32.5387,32.3957,32.5387,484400.0
2007-07-30 11:30:00,45.49,45.5,45.25,45.26,437600.0,32.5315,32.5387,32.3599,32.367,437600.0
2007-07-30 11:40:00,45.26,45.65,45.2,45.49,590600.0,32.367,32.646,32.3241,32.5315,590600.0
2007-07-30 11:50:00,45.49,45.5,45.38,45.39,518600.0,32.5315,32.5387,32.4529,32.46,518600.0
2007-07-30 12:00:00,45.38,45.49,45.3,45.35,510600.0,32.4529,32.5315,32.3957,32.4314,510600.0
2007-07-30 12:10:00,45.35,45.47,45.25,45.35,265400.0,32.4314,32.5172,32.3599,32.4314,265400.0
2007-07-30 12:20:00,45.36,45.38,45.26,45.29,250000.0,32.4386,32.4529,32.367,32.3885,250000.0
2007-07-30 12:30:00,45.31,45.6,45.24,45.6,341000.0,32.4028,32.6102,32.3527,32.6102,341000.0
2007-07-30 12:40:00,45.6,45.78,45.52,45.62,362600.0,32.6102,32.7389,32.553,32.6245,362600.0
2007-07-30 12:50:00,45.62,45.85,45.6,45.67,569000.0,32.6245,32.789,32.6102,32.6603,569000.0
2007-07-30 13:00:00,45.68,45.93,45.65,45.87,536800.0,32.6674,32.8462,32.646,32.8033,536800.0
2007-07-30 13:10:00,45.87,45.97,45.76,45.83,328000.0,32.8033,32.8748,32.7246,32.7747,328000.0
2007-07-30 13:20:00,45.83,46.0,45.83,45.97,274800.0,32.7747,32.8962,32.7747,32.8748,274800.0
2007-07-30 13:30:00,45.97,45.99,45.72,45.99,325600.0,32.8748,32.8891,32.696,32.8891,325600.0
2007-07-30 13:40:00,45.99,46.4,45.99,46.4,732200.0,32.8891,33.1823,32.8891,33.1823,732200.0
2007-07-30 13:50:00,46.4,46.42,46.12,46.36,413800.0,33.1823,33.1966,32.9821,33.1537,413800.0
2007-07-30 14:00:00,46.35,46.42,46.2,46.28,369200.0,33.1465,33.1966,33.0393,33.0965,369200.0
2007-07-30 14:10:00,46.28,46.35,46.23,46.34,415400.0,33.0965,33.1465,33.0607,33.1394,415400.0
2007-07-30 14:20:00,46.34,46.49,46.27,46.35,494600.0,33.1394,33.2467,33.0893,33.1465,494600.0
2007-07-30 14:30:00,46.35,46.41,46.25,46.34,642200.0,33.1465,33.1895,33.075,33.1394,642200.0
2007-07-30 14:40:00,46.34,46.47,46.33,46.41,399200.0,33.1394,33.2324,33.1322,33.1895,399200.0
2007-07-30 14:50:00,46.4,46.81,46.38,46.68,734600.0,33.1823,33.4755,33.168,33.3825,734600.0
2007-07-30 15:00:00,46.68,46.99,46.57,46.84,691600.0,33.3825,33.6042,33.3039,33.497,691600.0
2007-07-30 15:10:00,46.83,46.84,46.6,46.65,439400.0,33.4898,33.497,33.3253,33.3611,439400.0
2007-07-30 15:20:00,46.65,47.03,46.63,46.95,738200.0,33.3611,33.6328,33.3468,33.5756,738200.0
2007-07-30 15:30:00,46.94,46.96,46.77,46.82,469800.0,33.5685,33.5828,33.4469,33.4827,469800.0
2007-07-30 15:40:00,46.81,46.95,46.78,46.91,808200.0,33.4755,33.5756,33.4541,33.547,808200.0
2007-07-30 15:50:00,46.92,46.98,46.75,46.77,1018200.0,33.5542,33.5971,33.4326,33.4469,1018200.0
2007-07-31 09:30:00,48.3,48.37,47.63,48.13,1789000.0,34.5411,34.5911,34.0619,34.4195,1789000.0
2007-07-31 09:40:00,48.14,48.85,48.13,48.56,1725000.0,34.4266,34.9344,34.4195,34.727,1725000.0
2007-07-31 09:50:00,48.57,48.64,48.31,48.46,1101000.0,34.7341,34.7842,34.5482,34.6555,1101000.0
2007-07-31 10:00:00,48.48,48.63,48.38,48.49,1881400.0,34.6698,34.7771,34.5983,34.6769,1881400.0
2007-07-31 10:10:00,48.51,48.52,48.1,48.17,1203800.0,34.6912,34.6984,34.398,34.4481,1203800.0
2007-07-31 10:20:00,48.17,48.33,47.95,48.13,832000.0,34.4481,34.5625,34.2908,34.4195,832000.0
2007-07-31 10:30:00,48.13,48.29,47.99,48.0,527200.0,34.4195,34.5339,34.3194,34.3265,527200.0
2007-07-31 10:40:00,48.0,48.15,47.68,47.68,442400.0,34.3265,34.4338,34.0977,34.0977,442400.0
2007-07-31 10:50:00,47.69,47.89,47.08,47.8,537800.0,34.1048,34.2479,33.6686,34.1835,537800.0
2007-07-31 11:00:00,47.82,48.13,47.68,48.12,349000.0,34.1978,34.4195,34.0977,34.4123,349000.0
2007-07-31 11:10:00,48.12,48.24,47.98,48.04,272000.0,34.4123,34.4982,34.3122,34.3551,272000.0
2007-07-31 11:20:00,48.03,48.1,47.91,48.06,209800.0,34.348,34.398,34.2622,34.3694,209800.0
2007-07-31 11:30:00,48.07,48.24,48.05,48.11,212400.0,34.3766,34.4982,34.3623,34.4052,212400.0
2007-07-31 11:40:00,48.11,48.2,48.1,48.15,199200.0,34.4052,34.4695,34.398,34.4338,199200.0
2007-07-31 11:50:00,48.15,48.22,48.11,48.11,223400.0,34.4338,34.4839,34.4052,34.4052,223400.0
2007-07-31 12:00:00,48.11,48.22,48.09,48.2,258600.0,34.4052,34.4839,34.3909,34.4695,258600.0
2007-07-31 12:10:00,48.2,48.21,48.09,48.13,130200.0,34.4695,34.4767,34.3909,34.4195,130200.0
2007-07-31 12:20:00,48.12,48.31,48.1,48.19,208600.0,34.4123,34.5482,34.398,34.4624,208600.0
2007-07-31 12:30:00,48.18,48.26,48.07,48.13,180600.0,34.4552,34.5125,34.3766,34.4195,180600.0
2007-07-31 12:40:00,48.13,48.24,48.08,48.2,143200.0,34.4195,34.4982,34.3837,34.4695,143200.0
2007-07-31 12:50:00,48.21,48.27,48.19,48.27,107000.0,34.4767,34.5196,34.4624,34.5196,107000.0
2007-07-31 13:00:00,48.26,48.38,48.16,48.21,248000.0,34.5125,34.5983,34.4409,34.4767,248000.0
2007-07-31 13:10:00,48.23,48.49,48.18,48.36,342400.0,34.491,34.6769,34.4552,34.584,342400.0
2007-07-31 13:20:00,48.34,48.4,48.04,48.04,261200.0,34.5697,34.6126,34.3551,34.3551,261200.0
2007-07-31 13:30:00,48.04,48.15,47.96,48.05,281000.0,34.3551,34.4338,34.2979,34.3623,281000.0
2007-07-31 13:40:00,48.05,48.13,47.92,47.93,199200.0,34.3623,34.4195,34.2693,34.2765,199200.0
2007-07-31 13:50:00,47.96,48.07,47.79,47.96,351400.0,34.2979,34.3766,34.1763,34.2979,351400.0
2007-07-31 14:00:00,47.97,48.09,47.88,47.98,194200.0,34.3051,34.3909,34.2407,34.3122,194200.0
2007-07-31 14:10:00,47.97,48.13,47.85,48.07,204000.0,34.3051,34.4195,34.2193,34.3766,204000.0
2007-07-31 14:20:00,48.09,48.1,47.83,47.93,281400.0,34.3909,34.398,34.2049,34.2765,281400.0
2007-07-31 14:30:00,47.92,47.94,47.46,47.56,465200.0,34.2693,34.2836,33.9403,34.0119,465200.0
2007-07-31 14:40:00,47.54,47.92,47.54,47.85,464800.0,33.9976,34.2693,33.9976,34.2193,464800.0
2007-07-31 14:50:00,47.85,47.87,47.59,47.62,369200.0,34.2193,34.2336,34.0333,34.0548,369200.0
2007-07-31 15:00:00,47.6,47.9,47.6,47.64,297200.0,34.0405,34.255,34.0405,34.0691,297200.0
2007-07-31 15:10:00,47.64,47.7,47.51,47.68,328000.0,34.0691,34.112,33.9761,34.0977,328000.0
2007-07-31 15:20:00,47.69,48.13,47.58,47.88,593400.0,34.1048,34.4195,34.0262,34.2407,593400.0
2007-07-31 15:30:00,47.88,48.06,47.63,47.63,496800.0,34.2407,34.3694,34.0619,34.0619,496800.0
2007-07-31 15:40:00,47.63,47.67,47.21,47.29,666600.0,34.0619,34.0905,33.7616,33.8188,666600.0
2007-07-31 15:50:00,47.27,47.35,46.88,46.99,1011000.0,33.8045,33.8617,33.5256,33.6042,1011000.0
2007-08-01 09:30:00,46.12,47.1,46.08,46.81,882600.0,32.9821,33.6829,32.9535,33.4755,882600.0
2007-08-01 09:40:00,46.8,46.98,45.6,45.61,844600.0,33.4684,33.5971,32.6102,32.6173,844600.0
2007-08-01 09:50:00,45.6,46.63,45.58,46.45,977200.0,32.6102,33.3468,32.5959,33.2181,977200.0
2007-08-01 10:00:00,46.44,46.97,46.36,46.52,1203400.0,33.2109,33.5899,33.1537,33.2681,1203400.0
2007-08-01 10:10:00,46.52,46.74,46.13,46.31,1033800.0,33.2681,33.4254,32.9892,33.1179,1033800.0
2007-08-01 10:20:00,46.31,46.34,45.76,45.87,917200.0,33.1179,33.1394,32.7246,32.8033,917200.0
2007-08-01 10:30:00,45.88,46.08,45.61,45.76,620800.0,32.8104,32.9535,32.6173,32.7246,620800.0
2007-08-01 10:40:00,45.79,45.85,44.63,45.27,1267400.0,32.7461,32.789,31.9165,32.3742,1267400.0
2007-08-01 10:50:00,45.3,45.63,45.06,45.42,716200.0,32.3957,32.6316,32.224,32.4815,716200.0
2007-08-01 11:00:00,45.39,45.56,45.01,45.44,661400.0,32.46,32.5816,32.1883,32.4958,661400.0
2007-08-01 11:10:00,45.46,45.9,45.39,45.62,645600.0,32.5101,32.8247,32.46,32.6245,645600.0
2007-08-01 11:20:00,45.63,45.71,45.21,45.26,454200.0,32.6316,32.6889,32.3313,32.367,454200.0
2007-08-01 11:30:00,45.25,45.6,45.2,45.53,416200.0,32.3599,32.6102,32.3241,32.5601,416200.0
2007-08-01 11:40:00,45.54,45.68,45.45,45.52,422600.0,32.5673,32.6674,32.5029,32.553,422600.0
2007-08-01 11:50:00,45.52,46.08,45.51,46.03,406400.0,32.553,32.9535,32.5458,32.9177,406400.0
2007-08-01 12:00:00,46.06,46.13,45.6,46.13,617600.0,32.9392,32.9892,32.6102,32.9892,617600.0
2007-08-01 12:10:00,46.13,46.36,46.09,46.2,519000.0,32.9892,33.1537,32.9606,33.0393,519000.0
2007-08-01 12:20:00,46.18,46.19,45.85,46.09,389600.0,33.025,33.0321,32.789,32.9606,389600.0
2007-08-01 12:30:00,46.09,46.35,45.65,45.74,495600.0,32.9606,33.1465,32.646,32.7103,495600.0
2007-08-01 12:40:00,45.77,45.83,45.65,45.65,282600.0,32.7318,32.7747,32.646,32.646,282600.0
2007-08-01 12:50:00,45.65,45.7,45.34,45.44,235400.0,32.646,32.6817,32.4243,32.4958,235400.0
2007-08-01 13:00:00,45.44,45.47,45.08,45.26,466800.0,32.4958,32.5172,32.2383,32.367,466800.0
2007-08-01 13:10:00,45.25,45.31,44.98,45.05,545000.0,32.3599,32.4028,32.1668,32.2169,545000.0
2007-08-01 13:20:00,45.04,45.1,44.77,44.83,653600.0,32.2097,32.2526,32.0166,32.0595,653600.0
2007-08-01 13:30:00,44.85,45.22,44.83,45.13,611600.0,32.0738,32.3384,32.0595,32.2741,611600.0
2007-08-01 13:40:00,45.13,45.41,44.87,44.92,1267000.0,32.2741,32.4743,32.0881,32.1239,1267000.0
2007-08-01 13:50:00,44.9,45.13,44.8,44.87,1044000.0,32.1096,32.2741,32.0381,32.0881,1044000.0
2007-08-01 14:00:00,44.85,44.95,44.62,44.93,734200.0,32.0738,32.1454,31.9094,32.1311,734200.0
2007-08-01 14:10:00,44.94,44.96,44.63,44.71,626000.0,32.1382,32.1525,31.9165,31.9737,626000.0
2007-08-01 14:20:00,44.7,44.9,44.65,44.73,376000.0,31.9666,32.1096,31.9308,31.988,376000.0
2007-08-01 14:30:00,44.74,44.98,44.69,44.77,583200.0,31.9952,32.1668,31.9594,32.0166,583200.0
2007-08-01 14:40:00,44.77,44.88,44.33,44.51,971200.0,32.0166,32.0953,31.702,31.8307,971200.0
2007-08-01 14:50:00,44.5,44.59,44.08,44.27,856600.0,31.8235,31.8879,31.5232,31.6591,856600.0
2007-08-01 15:00:00,44.24,44.38,44.06,44.13,1226800.0,31.6376,31.7377,31.5089,31.5589,1226800.0
2007-08-01 15:10:00,44.13,44.13,43.44,43.55,2400600.0,31.5589,31.5589,31.0655,31.1442,2400600.0
2007-08-01 15:20:00,43.55,43.85,43.38,43.68,1643200.0,31.1442,31.3587,31.0226,31.2371,1643200.0
2007-08-01 15:30:00,43.69,43.91,43.6,43.88,1210800.0,31.2443,31.4016,31.1799,31.3802,1210800.0
2007-08-01 15:40:00,43.9,44.57,43.87,44.55,1619800.0,31.3945,31.8736,31.373,31.8593,1619800.0
2007-08-01 15:50:00,44.55,45.0,44.51,44.96,1617600.0,31.8593,32.1811,31.8307,32.1525,1617600.0
2007-08-02 09:30:00,45.65,45.75,45.16,45.25,1031400.0,32.646,32.7175,32.2955,32.3599,1031400.0
2007-08-02 09:40:00,45.27,45.55,45.24,45.31,603200.0,32.3742,32.5744,32.3527,32.4028,603200.0
2007-08-02 09:50:00,45.32,45.33,44.99,45.23,807400.0,32.41,32.4171,32.174,32.3456,807400.0
2007-08-02 10:00:00,45.2,45.3,44.91,45.26,669200.0,32.3241,32.3957,32.1168,32.367,669200.0
2007-08-02 10:10:00,45.27,45.32,45.02,45.08,475200.0,32.3742,32.41,32.1954,32.2383,475200.0
2007-08-02 10:20:00,45.08,45.26,44.88,45.05,663600.0,32.2383,32.367,32.0953,32.2169,663600.0
2007-08-02 10:30:00,45.02,45.27,44.94,45.26,401400.0,32.1954,32.3742,32.1382,32.367,401400.0
2007-08-02 10:40:00,45.24,45.35,45.05,45.08,446000.0,32.3527,32.4314,32.2169,32.2383,446000.0
2007-08-02 10:50:00,45.12,45.14,44.93,44.93,402800.0,32.2669,32.2812,32.1311,32.1311,402800.0
2007-08-02 11:00:00,44.93,44.96,44.5,44.51,636600.0,32.1311,32.1525,31.8235,31.8307,636600.0
2007-08-02 11:10:00,44.5,44.77,44.41,44.49,661600.0,31.8235,32.0166,31.7592,31.8164,661600.0
2007-08-02 11:20:00,44.5,44.8,44.32,44.77,680800.0,31.8235,32.0381,31.6948,32.0166,680800.0
2007-08-02 11:30:00,44.78,44.81,44.57,44.63,487600.0,32.0238,32.0452,31.8736,31.9165,487600.0
2007-08-02 11:40:00,44.63,44.67,44.5,44.63,289400.0,31.9165,31.9451,31.8235,31.9165,289400.0
2007-08-02 11:50:00,44.65,45.05,44.6,45.04,546600.0,31.9308,32.2169,31.8951,32.2097,546600.0
2007-08-02 12:00:00,45.05,45.31,45.03,45.26,397000.0,32.2169,32.4028,32.2026,32.367,397000.0
2007-08-02 12:10:00,45.27,45.49,45.14,45.15,568200.0,32.3742,32.5315,32.2812,32.2884,568200.0
2007-08-02 12:20:00,45.15,45.24,45.04,45.16,263400.0,32.2884,32.3527,32.2097,32.2955,263400.0
2007-08-02 12:30:00,45.16,45.18,45.08,45.17,319000.0,32.2955,32.3098,32.2383,32.3027,319000.0
2007-08-02 12:40:00,45.17,45.18,45.0,45.04,176800.0,32.3027,32.3098,32.1811,32.2097,176800.0
2007-08-02 12:50:00,45.05,45.12,44.97,45.01,372400.0,32.2169,32.2669,32.1597,32.1883,372400.0
2007-08-02 13:00:00,45.0,45.06,44.81,44.95,350200.0,32.1811,32.224,32.0452,32.1454,350200.0
2007-08-02 13:10:00,44.95,45.06,44.88,45.06,551000.0,32.1454,32.224,32.0953,32.224,551000.0
2007-08-02 13:20:00,45.05,45.35,44.89,45.0,408200.0,32.2169,32.4314,32.1024,32.1811,408200.0
2007-08-02 13:30:00,44.97,45.21,44.97,45.14,299200.0,32.1597,32.3313,32.1597,32.2812,299200.0
2007-08-02 13:40:00,45.13,45.25,44.93,44.93,222800.0,32.2741,32.3599,32.1311,32.1311,222800.0
2007-08-02 13:50:00,44.95,45.23,44.91,45.1,212600.0,32.1454,32.3456,32.1168,32.2526,212600.0
2007-08-02 14:00:00,45.09,45.32,45.09,45.15,338000.0,32.2455,32.41,32.2455,32.2884,338000.0
2007-08-02 14:10:00,45.16,45.24,44.95,45.19,326800.0,32.2955,32.3527,32.1454,32.317,326800.0
2007-08-02 14:20:00,45.18,45.24,44.82,45.04,372000.0,32.3098,32.3527,32.0524,32.2097,372000.0
2007-08-02 14:30:00,45.02,45.18,44.88,44.9,249800.0,32.1954,32.3098,32.0953,32.1096,249800.0
2007-08-02 14:40:00,44.88,45.09,44.84,45.06,170000.0,32.0953,32.2455,32.0667,32.224,170000.0
2007-08-02 14:50:00,45.07,45.13,44.9,44.96,201800.0,32.2312,32.2741,32.1096,32.1525,201800.0
2007-08-02 15:00:00,44.96,45.23,44.85,45.22,384800.0,32.1525,32.3456,32.0738,32.3384,384800.0
2007-08-02 15:10:00,45.24,45.24,45.1,45.2,197000.0,32.3527,32.3527,32.2526,32.3241,197000.0
2007-08-02 15:20:00,45.21,45.49,45.19,45.48,525000.0,32.3313,32.5315,32.317,32.5244,525000.0
2007-08-02 15:30:00,45.47,45.56,45.33,45.43,702000.0,32.5172,32.5816,32.4171,32.4886,702000.0
2007-08-02 15:40:00,45.44,45.45,45.2,45.45,535200.0,32.4958,32.5029,32.3241,32.5029,535200.0
2007-08-02 15:50:00,45.43,45.46,45.27,45.29,646200.0,32.4886,32.5101,32.3742,32.3885,646200.0
2007-08-03 09:30:00,45.08,45.69,45.0,45.57,705800.0,32.2383,32.6746,32.1811,32.5887,705800.0
2007-08-03 09:40:00,45.57,45.75,45.38,45.51,563800.0,32.5887,32.7175,32.4529,32.5458,563800.0
2007-08-03 09:50:00,45.49,45.56,44.8,44.85,713600.0,32.5315,32.5816,32.0381,32.0738,713600.0
2007-08-03 10:00:00,44.82,45.43,44.56,45.33,875800.0,32.0524,32.4886,31.8665,32.4171,875800.0
2007-08-03 10:10:00,45.33,45.5,45.08,45.1,534200.0,32.4171,32.5387,32.2383,32.2526,534200.0
2007-08-03 10:20:00,45.1,45.35,44.76,44.96,482800.0,32.2526,32.4314,32.0095,32.1525,482800.0
2007-08-03 10:30:00,44.95,45.12,44.63,44.73,511000.0,32.1454,32.2669,31.9165,31.988,511000.0
2007-08-03 10:40:00,44.72,44.77,44.42,44.64,631000.0,31.9809,32.0166,31.7663,31.9237,631000.0
2007-08-03 10:50:00,44.64,44.81,44.57,44.69,366600.0,31.9237,32.0452,31.8736,31.9594,366600.0
2007-08-03 11:00:00,44.66,44.88,44.61,44.79,287000.0,31.938,32.0953,31.9022,32.0309,287000.0
2007-08-03 11:10:00,44.77,44.93,44.56,44.65,336600.0,32.0166,32.1311,31.8665,31.9308,336600.0
2007-08-03 11:20:00,44.65,44.79,44.62,44.79,261600.0,31.9308,32.0309,31.9094,32.0309,261600.0
2007-08-03 11:30:00,44.79,44.92,44.74,44.85,309000.0,32.0309,32.1239,31.9952,32.0738,309000.0
2007-08-03 11:40:00,44.85,45.07,44.85,44.9,328600.0,32.0738,32.2312,32.0738,32.1096,328600.0
2007-08-03 11:50:00,44.91,45.02,44.74,44.83,245400.0,32.1168,32.1954,31.9952,32.0595,245400.0
2007-08-03 12:00:00,44.81,44.93,44.67,44.84,194400.0,32.0452,32.1311,31.9451,32.0667,194400.0
2007-08-03 12:10:00,44.84,44.95,44.63,44.7,220800.0,32.0667,32.1454,31.9165,31.9666,220800.0
2007-08-03 12:20:00,44.7,44.73,44.46,44.48,305600.0,31.9666,31.988,31.7949,31.8092,305600.0
2007-08-03 12:30:00,44.48,44.6,44.33,44.39,366000.0,31.8092,31.8951,31.702,31.7449,366000.0
2007-08-03 12:40:00,44.38,44.47,44.25,44.26,240000.0,31.7377,31.8021,31.6448,31.6519,240000.0
2007-08-03 12:50:00,44.27,44.31,44.13,44.16,314600.0,31.6591,31.6877,31.5589,31.5804,314600.0
2007-08-03 13:00:00,44.16,44.18,44.08,44.13,220600.0,31.5804,31.5947,31.5232,31.5589,220600.0
2007-08-03 13:10:00,44.13,44.19,44.05,44.06,330400.0,31.5589,31.6019,31.5017,31.5089,330400.0
2007-08-03 13:20:00,44.08,44.23,44.05,44.14,397400.0,31.5232,31.6305,31.5017,31.5661,397400.0
2007-08-03 13:30:00,44.15,44.16,44.01,44.05,220000.0,31.5732,31.5804,31.4731,31.5017,220000.0
2007-08-03 13:40:00,44.05,44.15,43.97,44.06,326800.0,31.5017,31.5732,31.4445,31.5089,326800.0
2007-08-03 13:50:00,44.07,44.49,44.07,44.3,347200.0,31.516,31.8164,31.516,31.6805,347200.0
2007-08-03 14:00:00,44.27,44.48,44.26,44.33,394200.0,31.6591,31.8092,31.6519,31.702,394200.0
2007-08-03 14:10:00,44.31,44.36,43.91,43.98,523400.0,31.6877,31.7234,31.4016,31.4517,523400.0
2007-08-03 14:20:00,43.98,44.1,43.58,43.6,491800.0,31.4517,31.5375,31.1656,31.1799,491800.0
2007-08-03 14:30:00,43.58,43.84,43.56,43.66,630800.0,31.1656,31.3516,31.1513,31.2228,630800.0
2007-08-03 14:40:00,43.66,43.84,43.57,43.75,477600.0,31.2228,31.3516,31.1585,31.2872,477600.0
2007-08-03 14:50:00,43.75,43.99,43.63,43.8,511200.0,31.2872,31.4588,31.2014,31.323,511200.0
2007-08-03 15:00:00,43.8,43.83,43.63,43.7,475400.0,31.323,31.3444,31.2014,31.2514,475400.0
2007-08-03 15:10:00,43.68,43.84,43.63,43.77,519200.0,31.2371,31.3516,31.2014,31.3015,519200.0
2007-08-03 15:20:00,43.76,43.79,43.5,43.52,804400.0,31.2943,31.3158,31.1084,31.1227,804400.0
2007-08-03 15:30:00,43.52,43.8,43.5,43.52,636400.0,31.1227,31.323,31.1084,31.1227,636400.0
2007-08-03 15:40:00,43.52,43.63,43.35,43.36,1148400.0,31.1227,31.2014,31.0011,31.0083,1148400.0
2007-08-03 15:50:00,43.37,43.43,43.05,43.1,1044400.0,31.0154,31.0584,30.7866,30.8224,1044400.0
2007-08-06 09:30:00,43.63,43.79,43.13,43.13,860400.0,31.2014,31.3158,30.8438,30.8438,860400.0
2007-08-06 09:40:00,43.13,43.19,42.75,42.76,1312000.0,30.8438,30.8867,30.5721,30.5792,1312000.0
2007-08-06 09:50:00,42.75,42.82,41.84,42.77,1653000.0,30.5721,30.6221,29.9213,30.5864,1653000.0
2007-08-06 10:00:00,42.77,42.77,42.13,42.18,986800.0,30.5864,30.5864,30.1287,30.1644,986800.0
2007-08-06 10:10:00,42.16,42.38,41.6,41.84,1337800.0,30.1501,30.3075,29.7497,29.9213,1337800.0
2007-08-06 10:20:00,41.84,42.06,41.1,41.13,1519000.0,29.9213,30.0786,29.3921,29.4135,1519000.0
2007-08-06 10:30:00,41.15,41.69,40.87,41.49,1392600.0,29.4278,29.814,29.2276,29.671,1392600.0
2007-08-06 10:40:00,41.52,41.53,41.01,41.05,1286600.0,29.6924,29.6996,29.3277,29.3563,1286600.0
2007-08-06 10:50:00,41.02,41.25,40.7,41.21,949400.0,29.3349,29.4994,29.106,29.4707,949400.0
2007-08-06 11:00:00,41.22,41.25,40.88,40.93,882000.0,29.4779,29.4994,29.2348,29.2705,882000.0
2007-08-06 11:10:00,40.95,41.26,40.72,41.22,980400.0,29.2848,29.5065,29.1203,29.4779,980400.0
2007-08-06 11:20:00,41.22,41.59,41.17,41.56,1124200.0,29.4779,29.7425,29.4421,29.721,1124200.0
2007-08-06 11:30:00,41.55,41.65,41.37,41.5,894800.0,29.7139,29.7854,29.5852,29.6781,894800.0
2007-08-06 11:40:00,41.52,41.96,41.26,41.95,890600.0,29.6924,30.0071,29.5065,29.9999,890600.0
2007-08-06 11:50:00,41.95,42.04,41.6,41.6,814200.0,29.9999,30.0643,29.7497,29.7497,814200.0
2007-08-06 12:00:00,41.59,41.65,41.41,41.62,475600.0,29.7425,29.7854,29.6138,29.764,475600.0
2007-08-06 12:10:00,41.62,41.62,41.1,41.23,373200.0,29.764,29.764,29.3921,29.4851,373200.0
2007-08-06 12:20:00,41.23,41.58,41.19,41.54,346400.0,29.4851,29.7353,29.4564,29.7067,346400.0
2007-08-06 12:30:00,41.54,42.03,41.43,41.88,575800.0,29.7067,30.0572,29.6281,29.9499,575800.0
2007-08-06 12:40:00,41.9,42.13,41.57,42.12,503400.0,29.9642,30.1287,29.7282,30.1215,503400.0
2007-08-06 12:50:00,42.11,42.36,42.02,42.14,401400.0,30.1144,30.2932,30.05,30.1358,401400.0
2007-08-06 13:00:00,42.14,42.15,41.72,41.73,431400.0,30.1358,30.143,29.8355,29.8426,431400.0
2007-08-06 13:10:00,41.73,41.9,41.58,41.82,384000.0,29.8426,29.9642,29.7353,29.907,384000.0
2007-08-06 13:20:00,41.8,41.93,41.52,41.85,389000.0,29.8927,29.9856,29.6924,29.9284,389000.0
2007-08-06 13:30:00,41.83,41.91,41.59,41.62,439600.0,29.9141,29.9713,29.7425,29.764,439600.0
2007-08-06 13:40:00,41.63,41.75,41.28,41.3,410800.0,29.7711,29.8569,29.5208,29.5351,410800.0
2007-08-06 13:50:00,41.3,41.62,41.16,41.21,661600.0,29.5351,29.764,29.435,29.4707,661600.0
2007-08-06 14:00:00,41.21,41.84,41.18,41.82,404600.0,29.4707,29.9213,29.4493,29.907,404600.0
2007-08-06 14:10:00,41.82,41.94,41.45,41.86,783400.0,29.907,29.9928,29.6424,29.9356,783400.0
2007-08-06 14:20:00,41.88,42.13,41.75,42.04,573400.0,29.9499,30.1287,29.8569,30.0643,573400.0
2007-08-06 14:30:00,42.04,42.45,41.97,42.38,625200.0,30.0643,30.3575,30.0143,30.3075,625200.0
2007-08-06 14:40:00,42.41,42.85,42.38,42.5,727600.0,30.3289,30.6436,30.3075,30.3933,727600.0
2007-08-06 14:50:00,42.5,42.65,42.35,42.59,512400.0,30.3933,30.5005,30.286,30.4576,512400.0
2007-08-06 15:00:00,42.59,42.95,42.52,42.77,747000.0,30.4576,30.7151,30.4076,30.5864,747000.0
2007-08-06 15:10:00,42.78,42.95,42.68,42.68,439000.0,30.5935,30.7151,30.522,30.522,439000.0
2007-08-06 15:20:00,42.69,42.75,42.45,42.75,597600.0,30.5291,30.5721,30.3575,30.5721,597600.0
2007-08-06 15:30:00,42.75,42.78,42.38,42.49,1144800.0,30.5721,30.5935,30.3075,30.3861,1144800.0
2007-08-06 15:40:00,42.49,42.82,42.45,42.51,994000.0,30.3861,30.6221,30.3575,30.4004,994000.0
2007-08-06 15:50:00,42.54,42.7,42.3,42.6,1175400.0,30.4219,30.5363,30.2502,30.4648,1175400.0
2007-08-07 09:30:00,42.66,42.66,41.91,42.58,823200.0,30.5077,30.5077,29.9713,30.4505,823200.0
2007-08-07 09:40:00,42.57,43.05,42.49,42.66,664200.0,30.4433,30.7866,30.3861,30.5077,664200.0
2007-08-07 09:50:00,42.67,42.94,42.65,42.88,377800.0,30.5148,30.7079,30.5005,30.665,377800.0
2007-08-07 10:00:00,42.87,43.1,42.83,42.98,743600.0,30.6579,30.8224,30.6293,30.7365,743600.0
2007-08-07 10:10:00,42.98,43.04,42.66,42.75,514600.0,30.7365,30.7794,30.5077,30.5721,514600.0
2007-08-07 10:20:00,42.76,42.87,42.35,42.67,696600.0,30.5792,30.6579,30.286,30.5148,696600.0
2007-08-07 10:30:00,42.68,42.7,42.49,42.59,254400.0,30.522,30.5363,30.3861,30.4576,254400.0
2007-08-07 10:40:00,42.59,42.85,42.54,42.82,335000.0,30.4576,30.6436,30.4219,30.6221,335000.0
2007-08-07 10:50:00,42.82,42.95,42.62,42.62,163400.0,30.6221,30.7151,30.4791,30.4791,163400.0
2007-08-07 11:00:00,42.63,42.97,42.58,42.87,486000.0,30.4862,30.7294,30.4505,30.6579,486000.0
2007-08-07 11:10:00,42.87,43.09,42.87,43.05,361400.0,30.6579,30.8152,30.6579,30.7866,361400.0
2007-08-07 11:20:00,43.05,43.29,43.02,43.29,341200.0,30.7866,30.9582,30.7651,30.9582,341200.0
2007-08-07 11:30:00,43.28,43.29,43.03,43.13,235000.0,30.9511,30.9582,30.7723,30.8438,235000.0
2007-08-07 11:40:00,43.13,43.61,43.12,43.56,387000.0,30.8438,31.1871,30.8367,31.1513,387000.0
2007-08-07 11:50:00,43.54,43.74,43.54,43.66,352800.0,31.137,31.28,31.137,31.2228,352800.0
2007-08-07 12:00:00,43.65,43.71,43.56,43.61,337200.0,31.2157,31.2586,31.1513,31.1871,337200.0
2007-08-07 12:10:00,43.62,43.72,43.58,43.66,251000.0,31.1942,31.2657,31.1656,31.2228,251000.0
2007-08-07 12:20:00,43.67,43.68,43.45,43.48,226800.0,31.23,31.2371,31.0727,31.0941,226800.0
2007-08-07 12:30:00,43.48,43.74,43.48,43.67,201200.0,31.0941,31.28,31.0941,31.23,201200.0
2007-08-07 12:40:00,43.67,43.69,43.24,43.26,320200.0,31.23,31.2443,30.9225,30.9368,320200.0
2007-08-07 12:50:00,43.27,43.54,43.15,43.48,335800.0,30.9439,31.137,30.8581,31.0941,335800.0
2007-08-07 13:00:00,43.48,43.69,43.43,43.65,196000.0,31.0941,31.2443,31.0584,31.2157,196000.0
2007-08-07 13:10:00,43.67,43.74,43.38,43.7,285200.0,31.23,31.28,31.0226,31.2514,285200.0
2007-08-07 13:20:00,43.71,43.9,43.59,43.62,304800.0,31.2586,31.3945,31.1728,31.1942,304800.0
2007-08-07 13:30:00,43.63,43.65,43.49,43.64,198000.0,31.2014,31.2157,31.1013,31.2085,198000.0
2007-08-07 13:40:00,43.62,43.77,43.53,43.73,223800.0,31.1942,31.3015,31.1299,31.2729,223800.0
2007-08-07 13:50:00,43.72,43.72,43.27,43.28,361400.0,31.2657,31.2657,30.9439,30.9511,361400.0
2007-08-07 14:00:00,43.28,43.41,43.08,43.39,313000.0,30.9511,31.044,30.8081,31.0297,313000.0
2007-08-07 14:10:00,43.4,43.5,42.6,42.7,609400.0,31.0369,31.1084,30.4648,30.5363,609400.0
2007-08-07 14:20:00,42.67,43.18,42.47,42.52,743400.0,30.5148,30.8796,30.3718,30.4076,743400.0
2007-08-07 14:30:00,42.51,42.87,42.27,42.66,865000.0,30.4004,30.6579,30.2288,30.5077,865000.0
2007-08-07 14:40:00,42.66,43.15,42.63,42.94,744400.0,30.5077,30.8581,30.4862,30.7079,744400.0
2007-08-07 14:50:00,42.94,43.5,42.86,43.48,671600.0,30.7079,31.1084,30.6507,31.0941,671600.0
2007-08-07 15:00:00,43.5,43.83,43.43,43.43,774800.0,31.1084,31.3444,31.0584,31.0584,774800.0
2007-08-07 15:10:00,43.48,43.55,43.18,43.4,791000.0,31.0941,31.1442,30.8796,31.0369,791000.0
2007-08-07 15:20:00,43.41,43.64,43.28,43.64,270600.0,31.044,31.2085,30.9511,31.2085,270600.0
2007-08-07 15:30:00,43.62,44.06,43.6,44.01,598200.0,31.1942,31.5089,31.1799,31.4731,598200.0
2007-08-07 15:40:00,44.01,44.02,43.63,43.77,569000.0,31.4731,31.4803,31.2014,31.3015,569000.0
2007-08-07 15:50:00,43.77,43.98,43.48,43.87,1159200.0,31.3015,31.4517,31.0941,31.373,1159200.0
2007-08-08 09:30:00,43.6,44.0,43.51,43.51,1388600.0,31.1799,31.466,31.1156,31.1156,1388600.0
2007-08-08 09:40:00,43.51,43.82,43.42,43.82,660400.0,31.1156,31.3373,31.0512,31.3373,660400.0
2007-08-08 09:50:00,43.8,44.35,43.77,44.19,726400.0,31.323,31.7163,31.3015,31.6019,726400.0
2007-08-08 10:00:00,44.19,44.25,44.05,44.1,451800.0,31.6019,31.6448,31.5017,31.5375,451800.0
2007-08-08 10:10:00,44.12,44.49,44.12,44.49,646000.0,31.5518,31.8164,31.5518,31.8164,646000.0
2007-08-08 10:20:00,44.49,44.58,44.44,44.54,570200.0,31.8164,31.8808,31.7806,31.8522,570200.0
2007-08-08 10:30:00,44.55,44.74,44.53,44.73,505600.0,31.8593,31.9952,31.845,31.988,505600.0
2007-08-08 10:40:00,44.72,45.0,44.68,44.84,715200.0,31.9809,32.1811,31.9523,32.0667,715200.0
2007-08-08 10:50:00,44.83,45.0,44.53,44.59,426600.0,32.0595,32.1811,31.845,31.8879,426600.0
2007-08-08 11:00:00,44.6,44.63,44.15,44.21,508800.0,31.8951,31.9165,31.5732,31.6162,508800.0
2007-08-08 11:10:00,44.21,44.38,43.91,44.02,370400.0,31.6162,31.7377,31.4016,31.4803,370400.0
2007-08-08 11:20:00,44.02,44.48,43.98,44.47,339400.0,31.4803,31.8092,31.4517,31.8021,339400.0
2007-08-08 11:30:00,44.46,44.73,44.38,44.65,450000.0,31.7949,31.988,31.7377,31.9308,450000.0
2007-08-08 11:40:00,44.67,44.73,44.61,44.72,201800.0,31.9451,31.988,31.9022,31.9809,201800.0
2007-08-08 11:50:00,44.72,44.72,44.43,44.54,259400.0,31.9809,31.9809,31.7735,31.8522,259400.0
2007-08-08 12:00:00,44.54,44.57,44.34,44.48,257200.0,31.8522,31.8736,31.7091,31.8092,257200.0
2007-08-08 12:10:00,44.48,44.49,44.35,44.47,281200.0,31.8092,31.8164,31.7163,31.8021,281200.0
2007-08-08 12:20:00,44.47,44.57,44.37,44.49,173800.0,31.8021,31.8736,31.7306,31.8164,173800.0
2007-08-08 12:30:00,44.48,44.79,44.38,44.75,290000.0,31.8092,32.0309,31.7377,32.0023,290000.0
2007-08-08 12:40:00,44.77,44.8,44.7,44.8,238800.0,32.0166,32.0381,31.9666,32.0381,238800.0
2007-08-08 12:50:00,44.79,45.0,44.79,44.99,325600.0,32.0309,32.1811,32.0309,32.174,325600.0
2007-08-08 13:00:00,44.99,45.19,44.94,45.13,497400.0,32.174,32.317,32.1382,32.2741,497400.0
2007-08-08 13:10:00,45.12,45.35,45.1,45.35,401600.0,32.2669,32.4314,32.2526,32.4314,401600.0
2007-08-08 13:20:00,45.35,45.35,45.18,45.27,339400.0,32.4314,32.4314,32.3098,32.3742,339400.0
2007-08-08 13:30:00,45.27,45.5,45.15,45.36,557600.0,32.3742,32.5387,32.2884,32.4386,557600.0
2007-08-08 13:40:00,45.37,45.52,45.33,45.41,330000.0,32.4457,32.553,32.4171,32.4743,330000.0
2007-08-08 13:50:00,45.41,45.49,45.32,45.39,327400.0,32.4743,32.5315,32.41,32.46,327400.0
2007-08-08 14:00:00,45.39,45.55,45.3,45.48,344400.0,32.46,32.5744,32.3957,32.5244,344400.0
2007-08-08 14:10:00,45.47,45.63,45.38,45.54,379600.0,32.5172,32.6316,32.4529,32.5673,379600.0
2007-08-08 14:20:00,45.52,45.63,45.49,45.56,317600.0,32.553,32.6316,32.5315,32.5816,317600.0
2007-08-08 14:30:00,45.56,45.69,45.05,45.29,560200.0,32.5816,32.6746,32.2169,32.3885,560200.0
2007-08-08 14:40:00,45.27,45.34,45.18,45.24,339200.0,32.3742,32.4243,32.3098,32.3527,339200.0
2007-08-08 14:50:00,45.26,45.29,45.1,45.18,293000.0,32.367,32.3885,32.2526,32.3098,293000.0
2007-08-08 15:00:00,45.18,45.46,44.92,44.97,704200.0,32.3098,32.5101,32.1239,32.1597,704200.0
2007-08-08 15:10:00,44.98,45.05,44.43,44.68,852000.0,32.1668,32.2169,31.7735,31.9523,852000.0
2007-08-08 15:20:00,44.67,44.96,44.43,44.56,619000.0,31.9451,32.1525,31.7735,31.8665,619000.0
2007-08-08 15:30:00,44.56,44.88,44.41,44.72,597400.0,31.8665,32.0953,31.7592,31.9809,597400.0
2007-08-08 15:40:00,44.72,44.84,44.5,44.77,609200.0,31.9809,32.0667,31.8235,32.0166,609200.0
2007-08-08 15:50:00,44.78,45.34,44.73,45.31,975000.0,32.0238,32.4243,31.988,32.4028,975000.0
2007-08-09 09:30:00,43.74,43.75,42.88,42.96,122800.0,31.28,31.2872,30.665,30.7222,122800.0
2007-08-09 09:40:00,42.96,44.31,42.51,44.26,1479000.0,30.7222,31.6877,30.4004,31.6519,1479000.0
2007-08-09 09:50:00,44.28,44.38,43.88,44.19,798400.0,31.6662,31.7377,31.3802,31.6019,798400.0
2007-08-09 10:00:00,44.19,44.44,43.97,44.01,726200.0,31.6019,31.7806,31.4445,31.4731,726200.0
2007-08-09 10:10:00,44.0,44.04,43.83,43.93,685400.0,31.466,31.4946,31.3444,31.4159,685400.0
2007-08-09 10:20:00,43.91,44.12,43.75,44.08,933800.0,31.4016,31.5518,31.2872,31.5232,933800.0
2007-08-09 10:30:00,44.06,44.43,43.92,44.0,743800.0,31.5089,31.7735,31.4088,31.466,743800.0
2007-08-09 10:40:00,44.0,44.28,43.9,44.08,625000.0,31.466,31.6662,31.3945,31.5232,625000.0
2007-08-09 10:50:00,44.07,44.26,44.01,44.22,487200.0,31.516,31.6519,31.4731,31.6233,487200.0
2007-08-09 11:00:00,44.22,44.4,44.08,44.2,459800.0,31.6233,31.752,31.5232,31.609,459800.0
2007-08-09 11:10:00,44.19,44.28,44.1,44.13,515000.0,31.6019,31.6662,31.5375,31.5589,515000.0
2007-08-09 11:20:00,44.13,44.28,44.0,44.08,569600.0,31.5589,31.6662,31.466,31.5232,569600.0
2007-08-09 11:30:00,44.09,44.15,43.9,43.91,346400.0,31.5303,31.5732,31.3945,31.4016,346400.0
2007-08-09 11:40:00,43.91,44.02,43.76,43.78,242600.0,31.4016,31.4803,31.2943,31.3086,242600.0
2007-08-09 11:50:00,43.78,43.94,43.65,43.9,433600.0,31.3086,31.4231,31.2157,31.3945,433600.0
2007-08-09 12:00:00,43.9,43.95,43.5,43.7,545000.0,31.3945,31.4302,31.1084,31.2514,545000.0
2007-08-09 12:10:00,43.68,43.75,43.54,43.63,313200.0,31.2371,31.2872,31.137,31.2014,313200.0
2007-08-09 12:20:00,43.63,43.75,43.52,43.68,349000.0,31.2014,31.2872,31.1227,31.2371,349000.0
2007-08-09 12:30:00,43.66,43.74,43.63,43.68,367400.0,31.2228,31.28,31.2014,31.2371,367400.0
2007-08-09 12:40:00,43.68,43.73,43.58,43.63,453800.0,31.2371,31.2729,31.1656,31.2014,453800.0
2007-08-09 12:50:00,43.63,43.68,43.52,43.58,486600.0,31.2014,31.2371,31.1227,31.1656,486600.0
2007-08-09 13:00:00,43.58,43.68,43.48,43.55,731800.0,31.1656,31.2371,31.0941,31.1442,731800.0
2007-08-09 13:10:00,43.57,43.57,43.33,43.35,475200.0,31.1585,31.1585,30.9868,31.0011,475200.0
2007-08-09 13:20:00,43.35,43.49,43.23,43.29,768200.0,31.0011,31.1013,30.9153,30.9582,768200.0
2007-08-09 13:30:00,43.32,43.6,43.31,43.48,353200.0,30.9797,31.1799,30.9725,31.0941,353200.0
2007-08-09 13:40:00,43.5,43.68,43.35,43.58,453200.0,31.1084,31.2371,31.0011,31.1656,453200.0
2007-08-09 13:50:00,43.58,43.76,43.58,43.61,308600.0,31.1656,31.2943,31.1656,31.1871,308600.0
2007-08-09 14:00:00,43.6,43.64,43.46,43.52,494600.0,31.1799,31.2085,31.0798,31.1227,494600.0
2007-08-09 14:10:00,43.51,43.7,43.41,43.56,3494400.0,31.1156,31.2514,31.044,31.1513,3494400.0
2007-08-09 14:20:00,43.56,43.79,43.31,43.39,1414400.0,31.1513,31.3158,30.9725,31.0297,1414400.0
2007-08-09 14:30:00,43.4,43.63,43.31,43.57,765800.0,31.0369,31.2014,30.9725,31.1585,765800.0
2007-08-09 14:40:00,43.57,43.6,43.21,43.31,3025200.0,31.1585,31.1799,30.901,30.9725,3025200.0
2007-08-09 14:50:00,43.32,43.47,43.18,43.25,435400.0,30.9797,31.087,30.8796,30.9296,435400.0
2007-08-09 15:00:00,43.26,43.48,43.13,43.43,533800.0,30.9368,31.0941,30.8438,31.0584,533800.0
2007-08-09 15:10:00,43.41,43.5,43.27,43.35,854200.0,31.044,31.1084,30.9439,31.0011,854200.0
2007-08-09 15:20:00,43.35,43.45,43.23,43.24,516000.0,31.0011,31.0727,30.9153,30.9225,516000.0
2007-08-09 15:30:00,43.24,43.27,42.84,43.17,1450800.0,30.9225,30.9439,30.6364,30.8724,1450800.0
2007-08-09 15:40:00,43.19,43.26,42.92,43.0,1054600.0,30.8867,30.9368,30.6936,30.7508,1054600.0
2007-08-09 15:50:00,43.01,43.24,42.92,42.99,809800.0,30.758,30.9225,30.6936,30.7437,809800.0
2007-08-10 09:30:00,42.04,42.5,41.63,41.97,1675200.0,30.0643,30.3933,29.7711,30.0143,1675200.0
2007-08-10 09:40:00,41.98,41.98,41.51,41.72,957800.0,30.0214,30.0214,29.6853,29.8355,957800.0
2007-08-10 09:50:00,41.72,42.25,41.64,41.85,1089400.0,29.8355,30.2145,29.7783,29.9284,1089400.0
2007-08-10 10:00:00,41.85,42.25,41.81,42.17,779600.0,29.9284,30.2145,29.8998,30.1573,779600.0
2007-08-10 10:10:00,42.17,42.44,42.12,42.18,602200.0,30.1573,30.3504,30.1215,30.1644,602200.0
2007-08-10 10:20:00,42.16,42.36,42.09,42.18,463200.0,30.1501,30.2932,30.1001,30.1644,463200.0
2007-08-10 10:30:00,42.19,42.34,41.74,41.81,695200.0,30.1716,30.2789,29.8498,29.8998,695200.0
2007-08-10 10:40:00,41.81,42.2,41.8,42.09,492000.0,29.8998,30.1787,29.8927,30.1001,492000.0
2007-08-10 10:50:00,42.09,42.6,42.08,42.49,655000.0,30.1001,30.4648,30.0929,30.3861,655000.0
2007-08-10 11:00:00,42.46,43.0,42.27,42.63,693400.0,30.3647,30.7508,30.2288,30.4862,693400.0
2007-08-10 11:10:00,42.63,42.94,42.44,42.79,524600.0,30.4862,30.7079,30.3504,30.6007,524600.0
2007-08-10 11:20:00,42.79,43.57,42.79,43.41,812600.0,30.6007,31.1585,30.6007,31.044,812600.0
2007-08-10 11:30:00,43.38,43.42,42.83,43.15,858800.0,31.0226,31.0512,30.6293,30.8581,858800.0
2007-08-10 11:40:00,43.14,43.55,42.98,43.53,693600.0,30.851,31.1442,30.7365,31.1299,693600.0
2007-08-10 11:50:00,43.53,43.57,43.17,43.38,552400.0,31.1299,31.1585,30.8724,31.0226,552400.0
2007-08-10 12:00:00,43.38,43.79,43.2,43.64,689600.0,31.0226,31.3158,30.8939,31.2085,689600.0
2007-08-10 12:10:00,43.63,43.69,43.38,43.65,526600.0,31.2014,31.2443,31.0226,31.2157,526600.0
2007-08-10 12:20:00,43.65,43.88,43.47,43.56,578600.0,31.2157,31.3802,31.087,31.1513,578600.0
2007-08-10 12:30:00,43.56,43.69,43.33,43.44,409400.0,31.1513,31.2443,30.9868,31.0655,409400.0
2007-08-10 12:40:00,43.44,43.46,43.06,43.2,349800.0,31.0655,31.0798,30.7937,30.8939,349800.0
2007-08-10 12:50:00,43.18,43.44,43.0,43.05,284400.0,30.8796,31.0655,30.7508,30.7866,284400.0
2007-08-10 13:00:00,43.06,43.24,43.01,43.23,153400.0,30.7937,30.9225,30.758,30.9153,153400.0
2007-08-10 13:10:00,43.23,43.32,43.13,43.29,256400.0,30.9153,30.9797,30.8438,30.9582,256400.0
2007-08-10 13:20:00,43.25,43.5,43.17,43.21,314800.0,30.9296,31.1084,30.8724,30.901,314800.0
2007-08-10 13:30:00,43.19,43.3,42.93,43.02,230800.0,30.8867,30.9654,30.7008,30.7651,230800.0
2007-08-10 13:40:00,43.02,43.1,42.66,42.68,316400.0,30.7651,30.8224,30.5077,30.522,316400.0
2007-08-10 13:50:00,42.68,43.15,42.66,43.05,395600.0,30.522,30.8581,30.5077,30.7866,395600.0
2007-08-10 14:00:00,43.09,43.29,42.99,43.22,202600.0,30.8152,30.9582,30.7437,30.9082,202600.0
2007-08-10 14:10:00,43.24,43.27,43.08,43.21,151600.0,30.9225,30.9439,30.8081,30.901,151600.0
2007-08-10 14:20:00,43.19,43.33,42.93,42.95,270800.0,30.8867,30.9868,30.7008,30.7151,270800.0
2007-08-10 14:30:00,42.95,43.04,42.85,42.9,432200.0,30.7151,30.7794,30.6436,30.6793,432200.0
2007-08-10 14:40:00,42.88,43.13,42.75,42.84,346000.0,30.665,30.8438,30.5721,30.6364,346000.0
2007-08-10 14:50:00,42.83,42.94,42.58,42.88,466400.0,30.6293,30.7079,30.4505,30.665,466400.0
2007-08-10 15:00:00,42.85,43.19,42.77,43.09,491600.0,30.6436,30.8867,30.5864,30.8152,491600.0
2007-08-10 15:10:00,43.1,43.12,42.82,42.83,332600.0,30.8224,30.8367,30.6221,30.6293,332600.0
2007-08-10 15:20:00,42.85,43.13,42.84,43.04,413000.0,30.6436,30.8438,30.6364,30.7794,413000.0
2007-08-10 15:30:00,43.04,43.39,42.87,43.24,717600.0,30.7794,31.0297,30.6579,30.9225,717600.0
2007-08-10 15:40:00,43.24,43.33,42.99,43.06,398400.0,30.9225,30.9868,30.7437,30.7937,398400.0
2007-08-10 15:50:00,43.05,43.34,42.98,43.2,694200.0,30.7866,30.994,30.7365,30.8939,694200.0
2007-08-13 09:30:00,43.93,44.1,43.75,43.93,668600.0,31.4159,31.5375,31.2872,31.4159,668600.0
2007-08-13 09:40:00,43.91,44.02,43.59,43.62,679800.0,31.4016,31.4803,31.1728,31.1942,679800.0
2007-08-13 09:50:00,43.62,43.9,43.47,43.54,682400.0,31.1942,31.3945,31.087,31.137,682400.0
2007-08-13 10:00:00,43.54,43.98,43.51,43.82,475600.0,31.137,31.4517,31.1156,31.3373,475600.0
2007-08-13 10:10:00,43.82,44.08,43.74,44.08,458600.0,31.3373,31.5232,31.28,31.5232,458600.0
2007-08-13 10:20:00,44.06,44.27,43.96,44.05,475800.0,31.5089,31.6591,31.4374,31.5017,475800.0
2007-08-13 10:30:00,44.03,44.24,43.97,44.17,284200.0,31.4874,31.6376,31.4445,31.5876,284200.0
2007-08-13 10:40:00,44.18,44.2,43.98,44.1,379200.0,31.5947,31.609,31.4517,31.5375,379200.0
2007-08-13 10:50:00,44.1,44.12,43.85,43.95,413600.0,31.5375,31.5518,31.3587,31.4302,413600.0
2007-08-13 11:00:00,43.95,44.02,43.88,43.88,323400.0,31.4302,31.4803,31.3802,31.3802,323400.0
2007-08-13 11:10:00,43.88,44.02,43.77,43.78,335200.0,31.3802,31.4803,31.3015,31.3086,335200.0
2007-08-13 11:20:00,43.78,44.02,43.77,43.92,285200.0,31.3086,31.4803,31.3015,31.4088,285200.0
2007-08-13 11:30:00,43.93,44.05,43.82,44.01,340600.0,31.4159,31.5017,31.3373,31.4731,340600.0
2007-08-13 11:40:00,44.01,44.34,44.0,44.27,371600.0,31.4731,31.7091,31.466,31.6591,371600.0
2007-08-13 11:50:00,44.28,44.47,44.19,44.44,375600.0,31.6662,31.8021,31.6019,31.7806,375600.0
2007-08-13 12:00:00,44.44,44.49,44.22,44.32,333600.0,31.7806,31.8164,31.6233,31.6948,333600.0
2007-08-13 12:10:00,44.33,44.41,44.12,44.22,255800.0,31.702,31.7592,31.5518,31.6233,255800.0
2007-08-13 12:20:00,44.19,44.2,43.8,43.82,270400.0,31.6019,31.609,31.323,31.3373,270400.0
2007-08-13 12:30:00,43.81,43.96,43.67,43.73,285200.0,31.3301,31.4374,31.23,31.2729,285200.0
2007-08-13 12:40:00,43.73,43.77,43.59,43.63,227000.0,31.2729,31.3015,31.1728,31.2014,227000.0
2007-08-13 12:50:00,43.62,43.76,43.6,43.74,180800.0,31.1942,31.2943,31.1799,31.28,180800.0
2007-08-13 13:00:00,43.74,43.79,43.61,43.69,151000.0,31.28,31.3158,31.1871,31.2443,151000.0
2007-08-13 13:10:00,43.69,43.77,43.62,43.67,239800.0,31.2443,31.3015,31.1942,31.23,239800.0
2007-08-13 13:20:00,43.68,43.7,43.58,43.63,376400.0,31.2371,31.2514,31.1656,31.2014,376400.0
2007-08-13 13:30:00,43.65,43.91,43.61,43.91,121800.0,31.2157,31.4016,31.1871,31.4016,121800.0
2007-08-13 13:40:00,43.9,43.98,43.83,43.88,1273400.0,31.3945,31.4517,31.3444,31.3802,1273400.0
2007-08-13 13:50:00,43.88,44.1,43.82,44.1,228400.0,31.3802,31.5375,31.3373,31.5375,228400.0
2007-08-13 14:00:00,44.12,44.14,43.93,43.96,265000.0,31.5518,31.5661,31.4159,31.4374,265000.0
2007-08-13 14:10:00,43.98,44.02,43.87,44.02,115200.0,31.4517,31.4803,31.373,31.4803,115200.0
2007-08-13 14:20:00,44.02,44.24,43.97,44.2,237200.0,31.4803,31.6376,31.4445,31.609,237200.0
2007-08-13 14:30:00,44.19,44.2,43.95,44.03,142000.0,31.6019,31.609,31.4302,31.4874,142000.0
2007-08-13 14:40:00,44.04,44.05,43.84,43.88,269400.0,31.4946,31.5017,31.3516,31.3802,269400.0
2007-08-13 14:50:00,43.88,43.96,43.78,43.85,181400.0,31.3802,31.4374,31.3086,31.3587,181400.0
2007-08-13 15:00:00,43.85,43.93,43.74,43.91,168400.0,31.3587,31.4159,31.28,31.4016,168400.0
2007-08-13 15:10:00,43.89,43.9,43.64,43.81,413800.0,31.3873,31.3945,31.2085,31.3301,413800.0
2007-08-13 15:20:00,43.79,43.92,43.68,43.9,414000.0,31.3158,31.4088,31.2371,31.3945,414000.0
2007-08-13 15:30:00,43.91,44.0,43.84,43.93,407800.0,31.4016,31.466,31.3516,31.4159,407800.0
2007-08-13 15:40:00,43.92,43.97,43.78,43.91,585800.0,31.4088,31.4445,31.3086,31.4016,585800.0
2007-08-13 15:50:00,43.91,43.97,43.89,43.95,535200.0,31.4016,31.4445,31.3873,31.4302,535200.0
2007-08-14 09:30:00,44.0,44.16,43.33,43.49,647800.0,31.466,31.5804,30.9868,31.1013,647800.0
2007-08-14 09:40:00,43.49,43.9,43.39,43.45,456400.0,31.1013,31.3945,31.0297,31.0727,456400.0
2007-08-14 09:50:00,43.45,43.79,43.4,43.6,283400.0,31.0727,31.3158,31.0369,31.1799,283400.0
2007-08-14 10:00:00,43.62,43.74,43.4,43.44,242400.0,31.1942,31.28,31.0369,31.0655,242400.0
2007-08-14 10:10:00,43.41,43.55,43.21,43.52,283400.0,31.044,31.1442,30.901,31.1227,283400.0
2007-08-14 10:20:00,43.52,43.57,43.26,43.37,266600.0,31.1227,31.1585,30.9368,31.0154,266600.0
2007-08-14 10:30:00,43.33,43.54,43.31,43.31,351800.0,30.9868,31.137,30.9725,30.9725,351800.0
2007-08-14 10:40:00,43.33,43.45,43.22,43.45,387000.0,30.9868,31.0727,30.9082,31.0727,387000.0
2007-08-14 10:50:00,43.45,43.45,43.08,43.28,521800.0,31.0727,31.0727,30.8081,30.9511,521800.0
2007-08-14 11:00:00,43.27,43.29,42.85,42.95,718600.0,30.9439,30.9582,30.6436,30.7151,718600.0
2007-08-14 11:10:00,42.94,42.97,42.84,42.92,659400.0,30.7079,30.7294,30.6364,30.6936,659400.0
2007-08-14 11:20:00,42.94,43.17,42.82,42.91,502400.0,30.7079,30.8724,30.6221,30.6865,502400.0
2007-08-14 11:30:00,42.91,43.0,42.79,42.85,524000.0,30.6865,30.7508,30.6007,30.6436,524000.0
2007-08-14 11:40:00,42.84,42.92,42.63,42.74,424000.0,30.6364,30.6936,30.4862,30.5649,424000.0
2007-08-14 11:50:00,42.74,43.2,42.73,43.08,405200.0,30.5649,30.8939,30.5578,30.8081,405200.0
2007-08-14 12:00:00,43.09,43.13,42.77,42.85,233000.0,30.8152,30.8438,30.5864,30.6436,233000.0
2007-08-14 12:10:00,42.85,42.9,42.8,42.84,186200.0,30.6436,30.6793,30.6078,30.6364,186200.0
2007-08-14 12:20:00,42.84,42.85,42.51,42.55,256200.0,30.6364,30.6436,30.4004,30.429,256200.0
2007-08-14 12:30:00,42.54,42.75,42.52,42.54,267400.0,30.4219,30.5721,30.4076,30.4219,267400.0
2007-08-14 12:40:00,42.54,42.7,42.42,42.5,356400.0,30.4219,30.5363,30.3361,30.3933,356400.0
2007-08-14 12:50:00,42.5,42.55,42.42,42.52,226200.0,30.3933,30.429,30.3361,30.4076,226200.0
2007-08-14 13:00:00,42.52,42.58,42.46,42.48,358600.0,30.4076,30.4505,30.3647,30.379,358600.0
2007-08-14 13:10:00,42.48,42.51,42.23,42.43,469800.0,30.379,30.4004,30.2002,30.3432,469800.0
2007-08-14 13:20:00,42.44,42.44,42.16,42.35,349800.0,30.3504,30.3504,30.1501,30.286,349800.0
2007-08-14 13:30:00,42.34,42.73,42.33,42.65,304600.0,30.2789,30.5578,30.2717,30.5005,304600.0
2007-08-14 13:40:00,42.65,42.66,42.42,42.49,260000.0,30.5005,30.5077,30.3361,30.3861,260000.0
2007-08-14 13:50:00,42.51,42.51,42.15,42.27,346200.0,30.4004,30.4004,30.143,30.2288,346200.0
2007-08-14 14:00:00,42.27,42.33,41.88,41.99,644400.0,30.2288,30.2717,29.9499,30.0286,644400.0
2007-08-14 14:10:00,41.99,42.15,41.89,42.13,442800.0,30.0286,30.143,29.957,30.1287,442800.0
2007-08-14 14:20:00,42.13,42.23,41.92,42.02,402400.0,30.1287,30.2002,29.9785,30.05,402400.0
2007-08-14 14:30:00,42.01,42.04,41.77,41.88,439600.0,30.0429,30.0643,29.8712,29.9499,439600.0
2007-08-14 14:40:00,41.87,41.97,41.59,41.73,573800.0,29.9427,30.0143,29.7425,29.8426,573800.0
2007-08-14 14:50:00,41.74,41.77,41.43,41.51,984600.0,29.8498,29.8712,29.6281,29.6853,984600.0
2007-08-14 15:00:00,41.52,41.66,41.43,41.52,919600.0,29.6924,29.7926,29.6281,29.6924,919600.0
2007-08-14 15:10:00,41.52,41.9,41.5,41.69,701000.0,29.6924,29.9642,29.6781,29.814,701000.0
2007-08-14 15:20:00,41.7,41.93,41.44,41.56,924400.0,29.8212,29.9856,29.6352,29.721,924400.0
2007-08-14 15:30:00,41.57,41.7,41.27,41.33,767400.0,29.7282,29.8212,29.5137,29.5566,767400.0
2007-08-14 15:40:00,41.32,41.84,41.32,41.73,760600.0,29.5494,29.9213,29.5494,29.8426,760600.0
2007-08-14 15:50:00,41.71,41.88,41.57,41.68,1014200.0,29.8283,29.9499,29.7282,29.8069,1014200.0
2007-08-15 09:30:00,41.1,41.18,40.38,40.38,1638800.0,29.3921,29.4493,28.8772,28.8772,1638800.0
2007-08-15 09:40:00,40.38,40.63,39.9,40.52,2307600.0,28.8772,29.056,28.5339,28.9773,2307600.0
2007-08-15 09:50:00,40.52,41.06,40.43,40.6,1757200.0,28.9773,29.3635,28.9129,29.0345,1757200.0
2007-08-15 10:00:00,40.65,40.91,40.33,40.39,1096000.0,29.0703,29.2562,28.8414,28.8843,1096000.0
2007-08-15 10:10:00,40.39,40.7,40.34,40.57,1039400.0,28.8843,29.106,28.8486,29.0131,1039400.0
2007-08-15 10:20:00,40.54,40.99,40.46,40.93,1165800.0,28.9916,29.3134,28.9344,29.2705,1165800.0
2007-08-15 10:30:00,40.96,40.97,40.71,40.88,670400.0,29.292,29.2991,29.1132,29.2348,670400.0
2007-08-15 10:40:00,40.88,40.97,40.66,40.88,858000.0,29.2348,29.2991,29.0774,29.2348,858000.0
2007-08-15 10:50:00,40.89,40.91,40.02,40.68,497400.0,29.2419,29.2562,28.6197,29.0917,497400.0
2007-08-15 11:00:00,40.7,40.85,40.62,40.72,666600.0,29.106,29.2133,29.0488,29.1203,666600.0
2007-08-15 11:10:00,40.72,40.92,40.69,40.83,517800.0,29.1203,29.2634,29.0989,29.199,517800.0
2007-08-15 11:20:00,40.81,40.98,40.81,40.91,355000.0,29.1847,29.3063,29.1847,29.2562,355000.0
2007-08-15 11:30:00,40.91,40.96,40.6,40.66,506600.0,29.2562,29.292,29.0345,29.0774,506600.0
2007-08-15 11:40:00,40.65,40.72,40.24,40.26,463600.0,29.0703,29.1203,28.7771,28.7914,463600.0
2007-08-15 11:50:00,40.27,40.31,40.06,40.22,528400.0,28.7985,28.8271,28.6483,28.7628,528400.0
2007-08-15 12:00:00,40.22,40.42,40.2,40.27,473600.0,28.7628,28.9058,28.7485,28.7985,473600.0
2007-08-15 12:10:00,40.23,40.26,40.1,40.1,710000.0,28.7699,28.7914,28.6769,28.6769,710000.0
2007-08-15 12:20:00,40.1,40.2,40.02,40.02,237400.0,28.6769,28.7485,28.6197,28.6197,237400.0
2007-08-15 12:30:00,40.02,40.08,39.85,39.95,422800.0,28.6197,28.6626,28.4982,28.5697,422800.0
2007-08-15 12:40:00,39.95,40.1,39.74,40.07,560000.0,28.5697,28.6769,28.4195,28.6555,560000.0
2007-08-15 12:50:00,40.07,40.07,39.83,39.99,314400.0,28.6555,28.6555,28.4839,28.5983,314400.0
2007-08-15 13:00:00,39.99,40.13,39.91,40.06,312200.0,28.5983,28.6984,28.5411,28.6483,312200.0
2007-08-15 13:10:00,40.07,40.24,40.06,40.24,587400.0,28.6555,28.7771,28.6483,28.7771,587400.0
2007-08-15 13:20:00,40.24,40.27,40.15,40.21,600200.0,28.7771,28.7985,28.7127,28.7556,600200.0
2007-08-15 13:30:00,40.21,40.5,40.13,40.5,723800.0,28.7556,28.963,28.6984,28.963,723800.0
2007-08-15 13:40:00,40.48,40.62,40.37,40.4,478200.0,28.9487,29.0488,28.87,28.8915,478200.0
2007-08-15 13:50:00,40.4,40.5,40.08,40.32,472800.0,28.8915,28.963,28.6626,28.8343,472800.0
2007-08-15 14:00:00,40.31,40.4,40.13,40.26,371600.0,28.8271,28.8915,28.6984,28.7914,371600.0
2007-08-15 14:10:00,40.25,40.26,39.95,40.18,467400.0,28.7842,28.7914,28.5697,28.7342,467400.0
2007-08-15 14:20:00,40.2,40.25,39.91,39.98,327200.0,28.7485,28.7842,28.5411,28.5911,327200.0
2007-08-15 14:30:00,39.98,40.05,39.85,39.97,518000.0,28.5911,28.6412,28.4982,28.584,518000.0
2007-08-15 14:40:00,39.95,40.1,39.8,39.8,393000.0,28.5697,28.6769,28.4624,28.4624,393000.0
2007-08-15 14:50:00,39.8,39.94,39.63,39.7,712800.0,28.4624,28.5625,28.3408,28.3909,712800.0
2007-08-15 15:00:00,39.7,39.81,39.44,39.48,984000.0,28.3909,28.4696,28.205,28.2336,984000.0
2007-08-15 15:10:00,39.5,39.59,39.19,39.29,846800.0,28.2479,28.3122,28.0262,28.0977,846800.0
2007-08-15 15:20:00,39.29,39.56,39.2,39.28,863800.0,28.0977,28.2908,28.0333,28.0905,863800.0
2007-08-15 15:30:00,39.28,39.38,39.16,39.38,937600.0,28.0905,28.162,28.0047,28.162,937600.0
2007-08-15 15:40:00,39.38,39.47,39.2,39.33,1141600.0,28.162,28.2264,28.0333,28.1263,1141600.0
2007-08-15 15:50:00,39.33,39.35,38.49,38.89,1784800.0,28.1263,28.1406,27.5256,27.8116,1784800.0
2007-08-16 09:30:00,37.74,37.74,36.71,37.1,3390200.0,26.9892,26.9892,26.2526,26.5315,3390200.0
2007-08-16 09:40:00,37.11,37.74,36.95,37.27,1935400.0,26.5387,26.9892,26.4243,26.6531,1935400.0
2007-08-16 09:50:00,37.24,37.47,37.04,37.15,1392800.0,26.6317,26.7961,26.4886,26.5673,1392800.0
2007-08-16 10:00:00,37.14,37.36,36.89,36.99,1666600.0,26.5601,26.7175,26.3814,26.4529,1666600.0
2007-08-16 10:10:00,36.97,37.11,36.17,36.17,1846400.0,26.4386,26.5387,25.8665,25.8665,1846400.0
2007-08-16 10:20:00,36.17,36.23,34.34,34.38,4332200.0,25.8665,25.9094,24.5578,24.5864,4332200.0
2007-08-16 10:30:00,34.38,35.99,34.26,35.6,3100200.0,24.5864,25.7377,24.5006,25.4588,3100200.0
2007-08-16 10:40:00,35.61,35.91,35.35,35.6,2065400.0,25.466,25.6805,25.2801,25.4588,2065400.0
2007-08-16 10:50:00,35.6,36.07,35.51,35.96,1796800.0,25.4588,25.795,25.3945,25.7163,1796800.0
2007-08-16 11:00:00,35.96,36.05,35.51,36.02,1679400.0,25.7163,25.7806,25.3945,25.7592,1679400.0
2007-08-16 11:10:00,36.04,36.25,35.56,35.61,1642000.0,25.7735,25.9237,25.4302,25.466,1642000.0
2007-08-16 11:20:00,35.6,35.75,35.07,35.42,1267600.0,25.4588,25.5661,25.0798,25.3301,1267600.0
2007-08-16 11:30:00,35.41,35.53,34.85,35.02,1376200.0,25.323,25.4088,24.9225,25.0441,1376200.0
2007-08-16 11:40:00,35.01,35.53,35.01,35.19,1322000.0,25.0369,25.4088,25.0369,25.1656,1322000.0
2007-08-16 11:50:00,35.19,35.4,35.02,35.22,713600.0,25.1656,25.3158,25.0441,25.1871,713600.0
2007-08-16 12:00:00,35.21,35.24,34.41,34.51,1718200.0,25.1799,25.2014,24.6078,24.6793,1718200.0
2007-08-16 12:10:00,34.42,35.0,34.35,34.69,1098200.0,24.615,25.0298,24.5649,24.8081,1098200.0
2007-08-16 12:20:00,34.69,34.71,34.41,34.54,743200.0,24.8081,24.8224,24.6078,24.7008,743200.0
2007-08-16 12:30:00,34.54,34.98,34.45,34.51,882000.0,24.7008,25.0155,24.6364,24.6793,882000.0
2007-08-16 12:40:00,34.51,34.56,33.88,34.02,1466800.0,24.6793,24.7151,24.2288,24.3289,1466800.0
2007-08-16 12:50:00,34.02,34.75,33.71,33.73,1536200.0,24.3289,24.851,24.1072,24.1215,1536200.0
2007-08-16 13:00:00,33.71,34.25,33.54,34.01,1095400.0,24.1072,24.4934,23.9857,24.3218,1095400.0
2007-08-16 13:10:00,34.01,34.77,33.98,34.72,1138400.0,24.3218,24.8653,24.3003,24.8295,1138400.0
2007-08-16 13:20:00,34.7,35.08,34.0,35.0,1314200.0,24.8152,25.087,24.3146,25.0298,1314200.0
2007-08-16 13:30:00,34.99,35.38,34.67,34.97,1481200.0,25.0226,25.3015,24.7938,25.0083,1481200.0
2007-08-16 13:40:00,34.99,35.23,34.66,34.7,861200.0,25.0226,25.1942,24.7866,24.8152,861200.0
2007-08-16 13:50:00,34.7,35.38,34.7,35.07,1183000.0,24.8152,25.3015,24.8152,25.0798,1183000.0
2007-08-16 14:00:00,35.07,35.75,34.75,35.35,1655600.0,25.0798,25.5661,24.851,25.2801,1655600.0
2007-08-16 14:10:00,35.36,36.04,35.27,35.98,2204200.0,25.2872,25.7735,25.2228,25.7306,2204200.0
2007-08-16 14:20:00,36.0,36.07,35.4,35.52,1536400.0,25.7449,25.795,25.3158,25.4016,1536400.0
2007-08-16 14:30:00,35.52,35.68,35.24,35.53,1439800.0,25.4016,25.516,25.2014,25.4088,1439800.0
2007-08-16 14:40:00,35.54,35.75,35.41,35.45,1283800.0,25.4159,25.5661,25.323,25.3516,1283800.0
2007-08-16 14:50:00,35.45,35.65,35.34,35.52,937000.0,25.3516,25.4946,25.2729,25.4016,937000.0
2007-08-16 15:00:00,35.52,35.54,34.71,34.76,1093400.0,25.4016,25.4159,24.8224,24.8581,1093400.0
2007-08-16 15:10:00,34.76,35.43,34.61,35.28,1025600.0,24.8581,25.3373,24.7509,25.23,1025600.0
2007-08-16 15:20:00,35.29,35.66,35.17,35.6,964200.0,25.2371,25.5017,25.1513,25.4588,964200.0
2007-08-16 15:30:00,35.6,36.58,35.45,36.18,1548600.0,25.4588,26.1597,25.3516,25.8736,1548600.0
2007-08-16 15:40:00,36.17,36.54,35.76,36.38,2582000.0,25.8665,26.1311,25.5733,26.0166,2582000.0
2007-08-16 15:50:00,36.38,37.0,36.27,36.61,2443600.0,26.0166,26.46,25.938,26.1811,2443600.0
2007-08-17 09:30:00,37.97,39.38,37.75,38.56,3785800.0,27.1537,28.162,26.9964,27.5756,3785800.0
2007-08-17 09:40:00,38.57,38.74,37.95,38.13,1650600.0,27.5828,27.7044,27.1394,27.2681,1650600.0
2007-08-17 09:50:00,38.13,38.2,37.27,37.58,1648200.0,27.2681,27.3182,26.6531,26.8748,1648200.0
2007-08-17 10:00:00,37.55,37.79,37.38,37.57,1300800.0,26.8534,27.025,26.7318,26.8677,1300800.0
2007-08-17 10:10:00,37.57,37.66,37.16,37.24,998400.0,26.8677,26.932,26.5744,26.6317,998400.0
2007-08-17 10:20:00,37.24,37.37,37.06,37.1,800200.0,26.6317,26.7246,26.5029,26.5315,800200.0
2007-08-17 10:30:00,37.1,37.26,36.81,37.05,1273400.0,26.5315,26.646,26.3242,26.4958,1273400.0
2007-08-17 10:40:00,37.05,37.05,35.79,36.13,2058000.0,26.4958,26.4958,25.5947,25.8379,2058000.0
2007-08-17 10:50:00,36.13,36.7,36.06,36.43,1438200.0,25.8379,26.2455,25.7878,26.0524,1438200.0
2007-08-17 11:00:00,36.43,36.76,36.14,36.32,1299800.0,26.0524,26.2884,25.845,25.9737,1299800.0
2007-08-17 11:10:00,36.35,36.68,36.21,36.63,979200.0,25.9952,26.2312,25.8951,26.1954,979200.0
2007-08-17 11:20:00,36.62,36.68,36.43,36.58,790600.0,26.1883,26.2312,26.0524,26.1597,790600.0
2007-08-17 11:30:00,36.59,36.8,36.48,36.74,959800.0,26.1668,26.317,26.0882,26.2741,959800.0
2007-08-17 11:40:00,36.73,36.88,36.54,36.72,968800.0,26.2669,26.3742,26.1311,26.2598,968800.0
2007-08-17 11:50:00,36.75,36.79,36.55,36.71,1258400.0,26.2812,26.3098,26.1382,26.2526,1258400.0
2007-08-17 12:00:00,36.71,36.77,36.55,36.63,505200.0,26.2526,26.2955,26.1382,26.1954,505200.0
2007-08-17 12:10:00,36.65,36.69,36.31,36.37,881800.0,26.2097,26.2383,25.9666,26.0095,881800.0
2007-08-17 12:20:00,36.38,36.61,36.3,36.43,599200.0,26.0166,26.1811,25.9594,26.0524,599200.0
2007-08-17 12:30:00,36.42,36.57,36.31,36.31,614000.0,26.0452,26.1525,25.9666,25.9666,614000.0
2007-08-17 12:40:00,36.32,36.54,36.27,36.45,540800.0,25.9737,26.1311,25.938,26.0667,540800.0
2007-08-17 12:50:00,36.44,36.55,36.36,36.49,381200.0,26.0596,26.1382,26.0023,26.0953,381200.0
2007-08-17 13:00:00,36.5,36.69,36.46,36.65,787200.0,26.1025,26.2383,26.0739,26.2097,787200.0
2007-08-17 13:10:00,36.65,37.37,36.6,37.23,984000.0,26.2097,26.7246,26.174,26.6245,984000.0
2007-08-17 13:20:00,37.24,37.5,37.22,37.46,757800.0,26.6317,26.8176,26.6174,26.789,757800.0
2007-08-17 13:30:00,37.45,37.75,37.26,37.7,895000.0,26.7818,26.9964,26.646,26.9606,895000.0
2007-08-17 13:40:00,37.71,37.74,37.49,37.55,739600.0,26.9678,26.9892,26.8104,26.8534,739600.0
2007-08-17 13:50:00,37.55,37.59,37.38,37.51,742000.0,26.8534,26.882,26.7318,26.8247,742000.0
2007-08-17 14:00:00,37.51,37.52,37.23,37.32,740800.0,26.8247,26.8319,26.6245,26.6889,740800.0
2007-08-17 14:10:00,37.32,37.49,37.26,37.47,547200.0,26.6889,26.8104,26.646,26.7961,547200.0
2007-08-17 14:20:00,37.47,37.7,37.42,37.62,981000.0,26.7961,26.9606,26.7604,26.9034,981000.0
2007-08-17 14:30:00,37.64,37.72,37.5,37.57,525000.0,26.9177,26.9749,26.8176,26.8677,525000.0
2007-08-17 14:40:00,37.58,37.72,37.51,37.63,692600.0,26.8748,26.9749,26.8247,26.9106,692600.0
2007-08-17 14:50:00,37.65,37.87,37.6,37.85,456000.0,26.9249,27.0822,26.8891,27.0679,456000.0
2007-08-17 15:00:00,37.85,38.59,37.8,38.58,1386800.0,27.0679,27.5971,27.0321,27.5899,1386800.0
2007-08-17 15:10:00,38.59,38.74,38.31,38.54,1570200.0,27.5971,27.7044,27.3969,27.5613,1570200.0
2007-08-17 15:20:00,38.53,38.53,38.04,38.15,1256800.0,27.5542,27.5542,27.2038,27.2824,1256800.0
2007-08-17 15:30:00,38.16,38.66,38.16,38.61,1535200.0,27.2896,27.6472,27.2896,27.6114,1535200.0
2007-08-17 15:40:00,38.61,38.63,38.29,38.48,1851800.0,27.6114,27.6257,27.3826,27.5184,1851800.0
2007-08-17 15:50:00,38.48,38.6,38.38,38.46,1724800.0,27.5184,27.6042,27.4469,27.5041,1724800.0
2007-08-20 09:30:00,39.5,40.0,39.25,39.76,2490800.0,28.2479,28.6054,28.0691,28.4338,2490800.0
2007-08-20 09:40:00,39.74,39.82,39.21,39.49,1649200.0,28.4195,28.4767,28.0405,28.2407,1649200.0
2007-08-20 09:50:00,39.49,39.84,39.32,39.7,1011600.0,28.2407,28.491,28.1191,28.3909,1011600.0
2007-08-20 10:00:00,39.68,39.91,39.51,39.88,928200.0,28.3766,28.5411,28.255,28.5196,928200.0
2007-08-20 10:10:00,39.87,40.23,39.85,40.14,1233400.0,28.5125,28.7699,28.4982,28.7056,1233400.0
2007-08-20 10:20:00,40.15,40.36,40.04,40.04,1136400.0,28.7127,28.8629,28.634,28.634,1136400.0
2007-08-20 10:30:00,40.05,40.24,39.94,40.22,746600.0,28.6412,28.7771,28.5625,28.7628,746600.0
2007-08-20 10:40:00,40.23,40.33,40.02,40.1,620000.0,28.7699,28.8414,28.6197,28.6769,620000.0
2007-08-20 10:50:00,40.1,40.22,40.08,40.19,408600.0,28.6769,28.7628,28.6626,28.7413,408600.0
2007-08-20 11:00:00,40.19,40.22,40.04,40.16,400600.0,28.7413,28.7628,28.634,28.7199,400600.0
2007-08-20 11:10:00,40.15,40.21,40.1,40.1,420400.0,28.7127,28.7556,28.6769,28.6769,420400.0
2007-08-20 11:20:00,40.09,40.22,40.07,40.17,456000.0,28.6698,28.7628,28.6555,28.727,456000.0
2007-08-20 11:30:00,40.16,40.18,39.95,39.96,531400.0,28.7199,28.7342,28.5697,28.5768,531400.0
2007-08-20 11:40:00,39.97,40.0,39.76,39.77,446000.0,28.584,28.6054,28.4338,28.441,446000.0
2007-08-20 11:50:00,39.77,39.82,39.42,39.44,919200.0,28.441,28.4767,28.1907,28.205,919200.0
2007-08-20 12:00:00,39.43,39.58,39.26,39.27,659200.0,28.1978,28.3051,28.0762,28.0834,659200.0
2007-08-20 12:10:00,39.27,39.4,38.88,39.28,1131200.0,28.0834,28.1764,27.8045,28.0905,1131200.0
2007-08-20 12:20:00,39.28,39.75,39.12,39.52,664400.0,28.0905,28.4267,27.9761,28.2622,664400.0
2007-08-20 12:30:00,39.52,39.53,39.26,39.32,337600.0,28.2622,28.2693,28.0762,28.1191,337600.0
2007-08-20 12:40:00,39.32,39.35,39.1,39.19,305800.0,28.1191,28.1406,27.9618,28.0262,305800.0
2007-08-20 12:50:00,39.14,39.31,38.7,38.72,605600.0,27.9904,28.112,27.6758,27.6901,605600.0
2007-08-20 13:00:00,38.7,38.92,38.58,38.91,586200.0,27.6758,27.8331,27.5899,27.8259,586200.0
2007-08-20 13:10:00,38.91,39.0,38.68,38.79,392600.0,27.8259,27.8903,27.6615,27.7401,392600.0
2007-08-20 13:20:00,38.79,38.85,38.58,38.7,406600.0,27.7401,27.783,27.5899,27.6758,406600.0
2007-08-20 13:30:00,38.7,38.89,38.65,38.77,283200.0,27.6758,27.8116,27.64,27.7258,283200.0
2007-08-20 13:40:00,38.76,39.27,38.7,39.22,452400.0,27.7187,28.0834,27.6758,28.0476,452400.0
2007-08-20 13:50:00,39.21,39.31,38.96,39.02,392800.0,28.0405,28.112,27.8617,27.9046,392800.0
2007-08-20 14:00:00,39.0,39.04,38.77,38.78,295800.0,27.8903,27.9189,27.7258,27.733,295800.0
2007-08-20 14:10:00,38.8,38.93,38.7,38.81,326200.0,27.7473,27.8402,27.6758,27.7544,326200.0
2007-08-20 14:20:00,38.83,39.09,38.79,39.07,250600.0,27.7687,27.9547,27.7401,27.9404,250600.0
2007-08-20 14:30:00,39.06,39.49,38.93,39.41,582000.0,27.9332,28.2407,27.8402,28.1835,582000.0
2007-08-20 14:40:00,39.41,39.7,39.24,39.6,525200.0,28.1835,28.3909,28.0619,28.3194,525200.0
2007-08-20 14:50:00,39.59,39.73,39.53,39.62,401200.0,28.3122,28.4123,28.2693,28.3337,401200.0
2007-08-20 15:00:00,39.62,39.74,39.44,39.63,597000.0,28.3337,28.4195,28.205,28.3408,597000.0
2007-08-20 15:10:00,39.63,40.0,39.58,39.84,523600.0,28.3408,28.6054,28.3051,28.491,523600.0
2007-08-20 15:20:00,39.85,40.0,39.61,39.79,667600.0,28.4982,28.6054,28.3265,28.4553,667600.0
2007-08-20 15:30:00,39.79,39.9,39.63,39.88,635000.0,28.4553,28.5339,28.3408,28.5196,635000.0
2007-08-20 15:40:00,39.88,40.24,39.87,40.07,831800.0,28.5196,28.7771,28.5125,28.6555,831800.0
2007-08-20 15:50:00,40.08,40.19,39.96,39.98,786600.0,28.6626,28.7413,28.5768,28.5911,786600.0
2007-08-21 09:30:00,40.0,40.06,39.56,39.83,699400.0,28.6054,28.6483,28.2908,28.4839,699400.0
2007-08-21 09:40:00,39.84,40.54,39.84,40.43,1130200.0,28.491,28.9916,28.491,28.9129,1130200.0
2007-08-21 09:50:00,40.45,40.84,40.35,40.6,1354000.0,28.9272,29.2061,28.8557,29.0345,1354000.0
2007-08-21 10:00:00,40.6,40.67,40.14,40.16,914400.0,29.0345,29.0846,28.7056,28.7199,914400.0
2007-08-21 10:10:00,40.16,40.52,40.1,40.34,658800.0,28.7199,28.9773,28.6769,28.8486,658800.0
2007-08-21 10:20:00,40.34,40.5,40.17,40.36,578600.0,28.8486,28.963,28.727,28.8629,578600.0
2007-08-21 10:30:00,40.37,40.5,40.32,40.47,436600.0,28.87,28.963,28.8343,28.9415,436600.0
2007-08-21 10:40:00,40.48,40.54,40.33,40.42,604800.0,28.9487,28.9916,28.8414,28.9058,604800.0
2007-08-21 10:50:00,40.41,40.75,40.4,40.66,562600.0,28.8986,29.1418,28.8915,29.0774,562600.0
2007-08-21 11:00:00,40.65,41.12,40.57,40.88,767600.0,29.0703,29.4064,29.0131,29.2348,767600.0
2007-08-21 11:10:00,40.88,41.0,40.68,40.77,436600.0,29.2348,29.3206,29.0917,29.1561,436600.0
2007-08-21 11:20:00,40.77,41.04,40.65,41.04,404600.0,29.1561,29.3492,29.0703,29.3492,404600.0
2007-08-21 11:30:00,41.02,41.28,40.88,41.1,828000.0,29.3349,29.5208,29.2348,29.3921,828000.0
2007-08-21 11:40:00,41.1,41.49,41.09,41.45,509000.0,29.3921,29.671,29.3849,29.6424,509000.0
2007-08-21 11:50:00,41.45,41.5,41.15,41.47,490800.0,29.6424,29.6781,29.4278,29.6567,490800.0
2007-08-21 12:00:00,41.48,41.57,41.3,41.3,361200.0,29.6638,29.7282,29.5351,29.5351,361200.0
2007-08-21 12:10:00,41.31,41.42,41.17,41.24,366000.0,29.5423,29.6209,29.4421,29.4922,366000.0
2007-08-21 12:20:00,41.25,41.42,41.13,41.15,296800.0,29.4994,29.6209,29.4135,29.4278,296800.0
2007-08-21 12:30:00,41.14,41.16,40.88,40.94,469600.0,29.4207,29.435,29.2348,29.2777,469600.0
2007-08-21 12:40:00,40.92,41.02,40.69,40.74,457600.0,29.2634,29.3349,29.0989,29.1346,457600.0
2007-08-21 12:50:00,40.77,41.13,40.77,41.12,353000.0,29.1561,29.4135,29.1561,29.4064,353000.0
2007-08-21 13:00:00,41.12,41.25,40.93,40.97,386200.0,29.4064,29.4994,29.2705,29.2991,386200.0
2007-08-21 13:10:00,40.96,41.09,40.86,41.08,238600.0,29.292,29.3849,29.2205,29.3778,238600.0
2007-08-21 13:20:00,41.08,41.38,41.04,41.34,385200.0,29.3778,29.5923,29.3492,29.5637,385200.0
2007-08-21 13:30:00,41.33,41.4,41.2,41.24,341400.0,29.5566,29.6066,29.4636,29.4922,341400.0
2007-08-21 13:40:00,41.24,41.27,41.13,41.13,215200.0,29.4922,29.5137,29.4135,29.4135,215200.0
2007-08-21 13:50:00,41.15,41.17,40.92,40.96,375000.0,29.4278,29.4421,29.2634,29.292,375000.0
2007-08-21 14:00:00,40.96,41.09,40.94,41.02,315200.0,29.292,29.3849,29.2777,29.3349,315200.0
2007-08-21 14:10:00,41.01,41.05,40.84,40.84,310400.0,29.3277,29.3563,29.2061,29.2061,310400.0
2007-08-21 14:20:00,40.83,41.0,40.79,40.88,237200.0,29.199,29.3206,29.1704,29.2348,237200.0
2007-08-21 14:30:00,40.9,40.93,40.65,40.73,340600.0,29.2491,29.2705,29.0703,29.1275,340600.0
2007-08-21 14:40:00,40.72,40.84,40.64,40.75,318400.0,29.1203,29.2061,29.0631,29.1418,318400.0
2007-08-21 14:50:00,40.74,40.83,40.65,40.83,187600.0,29.1346,29.199,29.0703,29.199,187600.0
2007-08-21 15:00:00,40.83,41.07,40.82,40.91,303000.0,29.199,29.3706,29.1918,29.2562,303000.0
2007-08-21 15:10:00,40.9,40.93,40.68,40.74,340200.0,29.2491,29.2705,29.0917,29.1346,340200.0
2007-08-21 15:20:00,40.75,40.82,40.66,40.73,336800.0,29.1418,29.1918,29.0774,29.1275,336800.0
2007-08-21 15:30:00,40.74,40.91,40.72,40.76,280200.0,29.1346,29.2562,29.1203,29.1489,280200.0
2007-08-21 15:40:00,40.76,40.85,40.67,40.76,431400.0,29.1489,29.2133,29.0846,29.1489,431400.0
2007-08-21 15:50:00,40.76,40.77,40.52,40.58,693800.0,29.1489,29.1561,28.9773,29.0202,693800.0
2007-08-22 09:30:00,41.6,42.5,41.6,42.27,2202200.0,29.7497,30.3933,29.7497,30.2288,2202200.0
2007-08-22 09:40:00,42.27,42.33,42.0,42.19,1146800.0,30.2288,30.2717,30.0357,30.1716,1146800.0
2007-08-22 09:50:00,42.19,42.44,42.12,42.38,766800.0,30.1716,30.3504,30.1215,30.3075,766800.0
2007-08-22 10:00:00,42.37,42.58,42.27,42.49,944200.0,30.3003,30.4505,30.2288,30.3861,944200.0
2007-08-22 10:10:00,42.49,42.49,42.24,42.24,860800.0,30.3861,30.3861,30.2073,30.2073,860800.0
2007-08-22 10:20:00,42.24,42.44,42.15,42.38,1053400.0,30.2073,30.3504,30.143,30.3075,1053400.0
2007-08-22 10:30:00,42.38,42.59,42.36,42.38,1072000.0,30.3075,30.4576,30.2932,30.3075,1072000.0
2007-08-22 10:40:00,42.38,42.68,42.34,42.62,637400.0,30.3075,30.522,30.2789,30.4791,637400.0
2007-08-22 10:50:00,42.61,42.74,42.54,42.56,1011000.0,30.4719,30.5649,30.4219,30.4362,1011000.0
2007-08-22 11:00:00,42.57,42.6,42.14,42.21,728600.0,30.4433,30.4648,30.1358,30.1859,728600.0
2007-08-22 11:10:00,42.21,42.34,42.15,42.29,636800.0,30.1859,30.2789,30.143,30.2431,636800.0
2007-08-22 11:20:00,42.27,42.46,42.2,42.29,483000.0,30.2288,30.3647,30.1787,30.2431,483000.0
2007-08-22 11:30:00,42.3,42.4,42.18,42.27,471800.0,30.2502,30.3218,30.1644,30.2288,471800.0
2007-08-22 11:40:00,42.26,42.37,42.23,42.27,235000.0,30.2216,30.3003,30.2002,30.2288,235000.0
2007-08-22 11:50:00,42.29,42.37,42.26,42.31,248400.0,30.2431,30.3003,30.2216,30.2574,248400.0
2007-08-22 12:00:00,42.31,42.48,42.23,42.45,324400.0,30.2574,30.379,30.2002,30.3575,324400.0
2007-08-22 12:10:00,42.45,42.49,42.38,42.49,268200.0,30.3575,30.3861,30.3075,30.3861,268200.0
2007-08-22 12:20:00,42.49,42.52,42.27,42.35,468600.0,30.3861,30.4076,30.2288,30.286,468600.0
2007-08-22 12:30:00,42.35,42.48,42.13,42.45,607800.0,30.286,30.379,30.1287,30.3575,607800.0
2007-08-22 12:40:00,42.45,42.45,42.28,42.38,241600.0,30.3575,30.3575,30.2359,30.3075,241600.0
2007-08-22 12:50:00,42.38,42.5,42.27,42.33,341800.0,30.3075,30.3933,30.2288,30.2717,341800.0
2007-08-22 13:00:00,42.33,42.43,42.21,42.25,342600.0,30.2717,30.3432,30.1859,30.2145,342600.0
2007-08-22 13:10:00,42.26,42.45,42.2,42.43,333000.0,30.2216,30.3575,30.1787,30.3432,333000.0
2007-08-22 13:20:00,42.43,42.57,42.4,42.44,423000.0,30.3432,30.4433,30.3218,30.3504,423000.0
2007-08-22 13:30:00,42.45,42.55,42.42,42.55,249600.0,30.3575,30.429,30.3361,30.429,249600.0
2007-08-22 13:40:00,42.55,42.77,42.55,42.69,494800.0,30.429,30.5864,30.429,30.5291,494800.0
2007-08-22 13:50:00,42.7,42.72,42.55,42.55,356400.0,30.5363,30.5506,30.429,30.429,356400.0
2007-08-22 14:00:00,42.55,42.56,42.37,42.46,444600.0,30.429,30.4362,30.3003,30.3647,444600.0
2007-08-22 14:10:00,42.46,42.52,42.37,42.37,409600.0,30.3647,30.4076,30.3003,30.3003,409600.0
2007-08-22 14:20:00,42.38,42.39,42.2,42.21,539200.0,30.3075,30.3146,30.1787,30.1859,539200.0
2007-08-22 14:30:00,42.22,42.28,42.1,42.1,403200.0,30.193,30.2359,30.1072,30.1072,403200.0
2007-08-22 14:40:00,42.1,42.14,41.9,41.97,620600.0,30.1072,30.1358,29.9642,30.0143,620600.0
2007-08-22 14:50:00,41.97,42.18,41.96,42.18,505400.0,30.0143,30.1644,30.0071,30.1644,505400.0
2007-08-22 15:00:00,42.17,42.24,42.1,42.21,342800.0,30.1573,30.2073,30.1072,30.1859,342800.0
2007-08-22 15:10:00,42.19,42.36,42.13,42.3,387200.0,30.1716,30.2932,30.1287,30.2502,387200.0
2007-08-22 15:20:00,42.3,42.38,42.15,42.33,409600.0,30.2502,30.3075,30.143,30.2717,409600.0
2007-08-22 15:30:00,42.33,42.69,42.32,42.63,745000.0,30.2717,30.5291,30.2645,30.4862,745000.0
2007-08-22 15:40:00,42.63,42.74,42.54,42.72,566800.0,30.4862,30.5649,30.4219,30.5506,566800.0
2007-08-22 15:50:00,42.72,42.8,42.6,42.74,1112800.0,30.5506,30.6078,30.4648,30.5649,1112800.0
2007-08-23 09:30:00,43.11,43.6,42.93,43.0,1861000.0,30.8295,31.1799,30.7008,30.7508,1861000.0
2007-08-23 09:40:00,43.01,43.14,42.8,42.91,1169600.0,30.758,30.851,30.6078,30.6865,1169600.0
2007-08-23 09:50:00,42.91,42.98,42.75,42.89,1298600.0,30.6865,30.7365,30.5721,30.6722,1298600.0
2007-08-23 10:00:00,42.9,43.05,42.79,42.82,753400.0,30.6793,30.7866,30.6007,30.6221,753400.0
2007-08-23 10:10:00,42.82,42.84,42.42,42.48,1070000.0,30.6221,30.6364,30.3361,30.379,1070000.0
2007-08-23 10:20:00,42.49,42.6,42.41,42.5,795600.0,30.3861,30.4648,30.3289,30.3933,795600.0
2007-08-23 10:30:00,42.51,42.95,42.46,42.91,561600.0,30.4004,30.7151,30.3647,30.6865,561600.0
2007-08-23 10:40:00,42.9,42.93,42.63,42.86,427800.0,30.6793,30.7008,30.4862,30.6507,427800.0
2007-08-23 10:50:00,42.86,42.9,42.72,42.77,554200.0,30.6507,30.6793,30.5506,30.5864,554200.0
2007-08-23 11:00:00,42.77,42.82,42.32,42.34,987800.0,30.5864,30.6221,30.2645,30.2789,987800.0
2007-08-23 11:10:00,42.34,42.37,42.18,42.29,682800.0,30.2789,30.3003,30.1644,30.2431,682800.0
2007-08-23 11:20:00,42.3,42.44,42.19,42.19,526400.0,30.2502,30.3504,30.1716,30.1716,526400.0
2007-08-23 11:30:00,42.2,42.22,41.88,42.15,495200.0,30.1787,30.193,29.9499,30.143,495200.0
2007-08-23 11:40:00,42.15,42.21,41.9,42.0,389400.0,30.143,30.1859,29.9642,30.0357,389400.0
2007-08-23 11:50:00,42.0,42.05,41.93,42.02,622200.0,30.0357,30.0715,29.9856,30.05,622200.0
2007-08-23 12:00:00,42.02,42.09,41.93,41.94,546800.0,30.05,30.1001,29.9856,29.9928,546800.0
2007-08-23 12:10:00,41.94,42.05,41.9,41.95,290400.0,29.9928,30.0715,29.9642,29.9999,290400.0
2007-08-23 12:20:00,41.95,41.99,41.69,41.79,597200.0,29.9999,30.0286,29.814,29.8855,597200.0
2007-08-23 12:30:00,41.79,41.88,41.69,41.82,372000.0,29.8855,29.9499,29.814,29.907,372000.0
2007-08-23 12:40:00,41.83,41.9,41.72,41.85,302600.0,29.9141,29.9642,29.8355,29.9284,302600.0
2007-08-23 12:50:00,41.85,41.85,41.51,41.6,299600.0,29.9284,29.9284,29.6853,29.7497,299600.0
2007-08-23 13:00:00,41.6,41.65,41.43,41.52,504600.0,29.7497,29.7854,29.6281,29.6924,504600.0
2007-08-23 13:10:00,41.52,41.85,41.49,41.79,417600.0,29.6924,29.9284,29.671,29.8855,417600.0
2007-08-23 13:20:00,41.79,41.88,41.72,41.81,295400.0,29.8855,29.9499,29.8355,29.8998,295400.0
2007-08-23 13:30:00,41.81,41.97,41.79,41.85,308000.0,29.8998,30.0143,29.8855,29.9284,308000.0
2007-08-23 13:40:00,41.87,42.1,41.83,41.97,243400.0,29.9427,30.1072,29.9141,30.0143,243400.0
2007-08-23 13:50:00,41.97,42.1,41.91,42.1,212400.0,30.0143,30.1072,29.9713,30.1072,212400.0
2007-08-23 14:00:00,42.1,42.32,41.93,42.31,529200.0,30.1072,30.2645,29.9856,30.2574,529200.0
2007-08-23 14:10:00,42.32,42.52,42.2,42.25,727400.0,30.2645,30.4076,30.1787,30.2145,727400.0
2007-08-23 14:20:00,42.25,42.33,42.08,42.2,373200.0,30.2145,30.2717,30.0929,30.1787,373200.0
2007-08-23 14:30:00,42.2,42.27,42.15,42.15,241400.0,30.1787,30.2288,30.143,30.143,241400.0
2007-08-23 14:40:00,42.17,42.21,41.87,42.04,355400.0,30.1573,30.1859,29.9427,30.0643,355400.0
2007-08-23 14:50:00,42.04,42.18,41.98,42.03,189800.0,30.0643,30.1644,30.0214,30.0572,189800.0
2007-08-23 15:00:00,42.04,42.13,41.93,41.97,241400.0,30.0643,30.1287,29.9856,30.0143,241400.0
2007-08-23 15:10:00,41.96,42.13,41.81,42.08,431000.0,30.0071,30.1287,29.8998,30.0929,431000.0
2007-08-23 15:20:00,42.09,42.27,42.09,42.16,451600.0,30.1001,30.2288,30.1001,30.1501,451600.0
2007-08-23 15:30:00,42.17,42.24,42.08,42.11,278600.0,30.1573,30.2073,30.0929,30.1144,278600.0
2007-08-23 15:40:00,42.12,42.26,42.1,42.18,442600.0,30.1215,30.2216,30.1072,30.1644,442600.0
2007-08-23 15:50:00,42.18,42.23,42.1,42.15,575600.0,30.1644,30.2002,30.1072,30.143,575600.0
2007-08-24 09:30:00,42.15,42.49,41.92,42.01,718200.0,30.143,30.3861,29.9785,30.0429,718200.0
2007-08-24 09:40:00,42.0,42.25,41.97,42.02,578600.0,30.0357,30.2145,30.0143,30.05,578600.0
2007-08-24 09:50:00,42.02,42.19,42.01,42.05,384400.0,30.05,30.1716,30.0429,30.0715,384400.0
2007-08-24 10:00:00,42.05,42.31,42.03,42.27,835200.0,30.0715,30.2574,30.0572,30.2288,835200.0
2007-08-24 10:10:00,42.27,42.73,42.26,42.35,505400.0,30.2288,30.5578,30.2216,30.286,505400.0
2007-08-24 10:20:00,42.35,42.54,42.34,42.48,437200.0,30.286,30.4219,30.2789,30.379,437200.0
2007-08-24 10:30:00,42.48,42.62,42.39,42.55,607800.0,30.379,30.4791,30.3146,30.429,607800.0
2007-08-24 10:40:00,42.55,42.7,42.5,42.51,487800.0,30.429,30.5363,30.3933,30.4004,487800.0
2007-08-24 10:50:00,42.51,42.65,42.4,42.63,308000.0,30.4004,30.5005,30.3218,30.4862,308000.0
2007-08-24 11:00:00,42.63,42.75,42.54,42.66,342800.0,30.4862,30.5721,30.4219,30.5077,342800.0
2007-08-24 11:10:00,42.68,42.79,42.63,42.75,373200.0,30.522,30.6007,30.4862,30.5721,373200.0
2007-08-24 11:20:00,42.75,42.87,42.68,42.71,341400.0,30.5721,30.6579,30.522,30.5435,341400.0
2007-08-24 11:30:00,42.72,42.8,42.7,42.77,243000.0,30.5506,30.6078,30.5363,30.5864,243000.0
2007-08-24 11:40:00,42.77,42.82,42.73,42.79,236400.0,30.5864,30.6221,30.5578,30.6007,236400.0
2007-08-24 11:50:00,42.8,42.98,42.79,42.87,410400.0,30.6078,30.7365,30.6007,30.6579,410400.0
2007-08-24 12:00:00,42.87,42.99,42.82,42.94,324400.0,30.6579,30.7437,30.6221,30.7079,324400.0
2007-08-24 12:10:00,42.95,43.12,42.88,43.08,338000.0,30.7151,30.8367,30.665,30.8081,338000.0
2007-08-24 12:20:00,43.08,43.22,43.02,43.17,400200.0,30.8081,30.9082,30.7651,30.8724,400200.0
2007-08-24 12:30:00,43.17,43.2,43.04,43.08,235200.0,30.8724,30.8939,30.7794,30.8081,235200.0
2007-08-24 12:40:00,43.08,43.1,42.95,43.06,310000.0,30.8081,30.8224,30.7151,30.7937,310000.0
2007-08-24 12:50:00,43.05,43.1,42.94,42.96,240000.0,30.7866,30.8224,30.7079,30.7222,240000.0
2007-08-24 13:00:00,42.96,43.12,42.88,43.1,288400.0,30.7222,30.8367,30.665,30.8224,288400.0
2007-08-24 13:10:00,43.12,43.17,43.02,43.1,273400.0,30.8367,30.8724,30.7651,30.8224,273400.0
2007-08-24 13:20:00,43.1,43.18,43.04,43.12,202200.0,30.8224,30.8796,30.7794,30.8367,202200.0
2007-08-24 13:30:00,43.1,43.17,43.02,43.15,195800.0,30.8224,30.8724,30.7651,30.8581,195800.0
2007-08-24 13:40:00,43.15,43.2,43.14,43.2,222400.0,30.8581,30.8939,30.851,30.8939,222400.0
2007-08-24 13:50:00,43.2,43.27,43.19,43.27,323000.0,30.8939,30.9439,30.8867,30.9439,323000.0
2007-08-24 14:00:00,43.26,43.41,43.19,43.38,431400.0,30.9368,31.044,30.8867,31.0226,431400.0
2007-08-24 14:10:00,43.36,43.47,43.32,43.38,302400.0,31.0083,31.087,30.9797,31.0226,302400.0
2007-08-24 14:20:00,43.38,43.45,43.35,43.37,195200.0,31.0226,31.0727,31.0011,31.0154,195200.0
2007-08-24 14:30:00,43.37,43.4,43.28,43.34,261000.0,31.0154,31.0369,30.9511,30.994,261000.0
2007-08-24 14:40:00,43.35,43.42,43.31,43.39,244800.0,31.0011,31.0512,30.9725,31.0297,244800.0
2007-08-24 14:50:00,43.4,43.47,43.35,43.44,275600.0,31.0369,31.087,31.0011,31.0655,275600.0
2007-08-24 15:00:00,43.44,43.46,43.26,43.27,314000.0,31.0655,31.0798,30.9368,30.9439,314000.0
2007-08-24 15:10:00,43.28,43.37,43.23,43.26,298200.0,30.9511,31.0154,30.9153,30.9368,298200.0
2007-08-24 15:20:00,43.25,43.38,43.23,43.36,295400.0,30.9296,31.0226,30.9153,31.0083,295400.0
2007-08-24 15:30:00,43.37,43.49,43.34,43.46,393600.0,31.0154,31.1013,30.994,31.0798,393600.0
2007-08-24 15:40:00,43.45,43.5,43.38,43.4,543200.0,31.0727,31.1084,31.0226,31.0369,543200.0
2007-08-24 15:50:00,43.4,43.52,43.39,43.5,857800.0,31.0369,31.1227,31.0297,31.1084,857800.0
2007-08-27 09:30:00,43.58,43.69,43.3,43.55,738600.0,31.1656,31.2443,30.9654,31.1442,738600.0
2007-08-27 09:40:00,43.54,43.6,43.34,43.55,542800.0,31.137,31.1799,30.994,31.1442,542800.0
2007-08-27 09:50:00,43.55,43.74,43.35,43.7,742000.0,31.1442,31.28,31.0011,31.2514,742000.0
2007-08-27 10:00:00,43.7,43.95,43.62,43.71,702400.0,31.2514,31.4302,31.1942,31.2586,702400.0
2007-08-27 10:10:00,43.71,43.76,43.54,43.59,289200.0,31.2586,31.2943,31.137,31.1728,289200.0
2007-08-27 10:20:00,43.59,43.69,43.52,43.61,500600.0,31.1728,31.2443,31.1227,31.1871,500600.0
2007-08-27 10:30:00,43.61,43.63,43.3,43.4,683600.0,31.1871,31.2014,30.9654,31.0369,683600.0
2007-08-27 10:40:00,43.4,43.5,43.1,43.2,469200.0,31.0369,31.1084,30.8224,30.8939,469200.0
2007-08-27 10:50:00,43.19,43.27,43.14,43.21,359000.0,30.8867,30.9439,30.851,30.901,359000.0
2007-08-27 11:00:00,43.22,43.23,42.81,42.88,429600.0,30.9082,30.9153,30.615,30.665,429600.0
2007-08-27 11:10:00,42.88,42.9,42.73,42.73,507200.0,30.665,30.6793,30.5578,30.5578,507200.0
2007-08-27 11:20:00,42.74,42.92,42.58,42.85,603000.0,30.5649,30.6936,30.4505,30.6436,603000.0
2007-08-27 11:30:00,42.85,43.04,42.72,42.95,195600.0,30.6436,30.7794,30.5506,30.7151,195600.0
2007-08-27 11:40:00,42.95,43.1,42.94,43.08,114600.0,30.7151,30.8224,30.7079,30.8081,114600.0
2007-08-27 11:50:00,43.08,43.16,43.02,43.1,124200.0,30.8081,30.8653,30.7651,30.8224,124200.0
2007-08-27 12:00:00,43.1,43.13,42.85,42.88,276200.0,30.8224,30.8438,30.6436,30.665,276200.0
2007-08-27 12:10:00,42.88,43.16,42.82,43.15,172000.0,30.665,30.8653,30.6221,30.8581,172000.0
2007-08-27 12:20:00,43.15,43.15,42.98,43.01,117600.0,30.8581,30.8581,30.7365,30.758,117600.0
2007-08-27 12:30:00,43.01,43.17,42.95,43.15,139600.0,30.758,30.8724,30.7151,30.8581,139600.0
2007-08-27 12:40:00,43.15,43.29,43.12,43.24,178400.0,30.8581,30.9582,30.8367,30.9225,178400.0
2007-08-27 12:50:00,43.24,43.25,43.05,43.09,106400.0,30.9225,30.9296,30.7866,30.8152,106400.0
2007-08-27 13:00:00,43.09,43.23,43.05,43.2,152400.0,30.8152,30.9153,30.7866,30.8939,152400.0
2007-08-27 13:10:00,43.19,43.23,43.13,43.16,104400.0,30.8867,30.9153,30.8438,30.8653,104400.0
2007-08-27 13:20:00,43.16,43.24,43.07,43.15,124800.0,30.8653,30.9225,30.8009,30.8581,124800.0
2007-08-27 13:30:00,43.15,43.16,42.99,42.99,95400.0,30.8581,30.8653,30.7437,30.7437,95400.0
2007-08-27 13:40:00,43.01,43.14,42.99,43.12,144400.0,30.758,30.851,30.7437,30.8367,144400.0
2007-08-27 13:50:00,43.11,43.13,42.99,43.08,144000.0,30.8295,30.8438,30.7437,30.8081,144000.0
2007-08-27 14:00:00,43.09,43.18,43.05,43.15,115400.0,30.8152,30.8796,30.7866,30.8581,115400.0
2007-08-27 14:10:00,43.14,43.33,43.08,43.31,240600.0,30.851,30.9868,30.8081,30.9725,240600.0
2007-08-27 14:20:00,43.31,43.45,43.3,43.45,167000.0,30.9725,31.0727,30.9654,31.0727,167000.0
2007-08-27 14:30:00,43.46,43.63,43.42,43.63,388200.0,31.0798,31.2014,31.0512,31.2014,388200.0
2007-08-27 14:40:00,43.62,43.69,43.49,43.57,284200.0,31.1942,31.2443,31.1013,31.1585,284200.0
2007-08-27 14:50:00,43.57,43.57,43.33,43.38,155400.0,31.1585,31.1585,30.9868,31.0226,155400.0
2007-08-27 15:00:00,43.38,43.41,43.26,43.28,140600.0,31.0226,31.044,30.9368,30.9511,140600.0
2007-08-27 15:10:00,43.29,43.41,43.15,43.16,335600.0,30.9582,31.044,30.8581,30.8653,335600.0
2007-08-27 15:20:00,43.17,43.27,43.09,43.19,169600.0,30.8724,30.9439,30.8152,30.8867,169600.0
2007-08-27 15:30:00,43.19,43.38,43.14,43.18,249200.0,30.8867,31.0226,30.851,30.8796,249200.0
2007-08-27 15:40:00,43.18,43.21,43.13,43.13,297200.0,30.8796,30.901,30.8438,30.8438,297200.0
2007-08-27 15:50:00,43.14,43.14,42.76,42.91,784800.0,30.851,30.851,30.5792,30.6865,784800.0
2007-08-28 09:30:00,42.38,42.38,41.77,42.02,1105200.0,30.3075,30.3075,29.8712,30.05,1105200.0
2007-08-28 09:40:00,42.04,42.1,41.6,42.07,876200.0,30.0643,30.1072,29.7497,30.0858,876200.0
2007-08-28 09:50:00,42.07,42.1,41.87,41.97,496800.0,30.0858,30.1072,29.9427,30.0143,496800.0
2007-08-28 10:00:00,41.97,42.21,41.69,41.88,570600.0,30.0143,30.1859,29.814,29.9499,570600.0
2007-08-28 10:10:00,41.85,41.96,41.7,41.81,578400.0,29.9284,30.0071,29.8212,29.8998,578400.0
2007-08-28 10:20:00,41.8,41.99,41.78,41.86,517000.0,29.8927,30.0286,29.8784,29.9356,517000.0
2007-08-28 10:30:00,41.87,41.9,41.75,41.8,270400.0,29.9427,29.9642,29.8569,29.8927,270400.0
2007-08-28 10:40:00,41.8,41.95,41.68,41.72,339800.0,29.8927,29.9999,29.8069,29.8355,339800.0
2007-08-28 10:50:00,41.74,41.74,41.53,41.6,457600.0,29.8498,29.8498,29.6996,29.7497,457600.0
2007-08-28 11:00:00,41.59,41.6,41.26,41.27,479800.0,29.7425,29.7497,29.5065,29.5137,479800.0
2007-08-28 11:10:00,41.26,41.38,41.1,41.3,447400.0,29.5065,29.5923,29.3921,29.5351,447400.0
2007-08-28 11:20:00,41.3,41.34,41.02,41.19,491800.0,29.5351,29.5637,29.3349,29.4564,491800.0
2007-08-28 11:30:00,41.2,41.38,41.13,41.16,339800.0,29.4636,29.5923,29.4135,29.435,339800.0
2007-08-28 11:40:00,41.19,41.21,41.05,41.2,214200.0,29.4564,29.4707,29.3563,29.4636,214200.0
2007-08-28 11:50:00,41.21,41.35,41.13,41.33,345200.0,29.4707,29.5709,29.4135,29.5566,345200.0
2007-08-28 12:00:00,41.33,41.39,41.22,41.32,277400.0,29.5566,29.5995,29.4779,29.5494,277400.0
2007-08-28 12:10:00,41.31,41.41,41.26,41.27,302000.0,29.5423,29.6138,29.5065,29.5137,302000.0
2007-08-28 12:20:00,41.29,41.33,41.13,41.19,345600.0,29.528,29.5566,29.4135,29.4564,345600.0
2007-08-28 12:30:00,41.19,41.34,41.19,41.33,287600.0,29.4564,29.5637,29.4564,29.5566,287600.0
2007-08-28 12:40:00,41.34,41.48,41.25,41.26,237200.0,29.5637,29.6638,29.4994,29.5065,237200.0
2007-08-28 12:50:00,41.27,41.38,41.26,41.36,96400.0,29.5137,29.5923,29.5065,29.578,96400.0
2007-08-28 13:00:00,41.35,41.4,41.29,41.31,114200.0,29.5709,29.6066,29.528,29.5423,114200.0
2007-08-28 13:10:00,41.33,41.4,41.21,41.3,205000.0,29.5566,29.6066,29.4707,29.5351,205000.0
2007-08-28 13:20:00,41.29,41.4,41.23,41.4,291200.0,29.528,29.6066,29.4851,29.6066,291200.0
2007-08-28 13:30:00,41.38,41.62,41.35,41.49,242200.0,29.5923,29.764,29.5709,29.671,242200.0
2007-08-28 13:40:00,41.48,41.6,41.47,41.56,117000.0,29.6638,29.7497,29.6567,29.721,117000.0
2007-08-28 13:50:00,41.59,41.6,41.52,41.56,123800.0,29.7425,29.7497,29.6924,29.721,123800.0
2007-08-28 14:00:00,41.57,41.61,41.3,41.41,390000.0,29.7282,29.7568,29.5351,29.6138,390000.0
2007-08-28 14:10:00,41.43,41.45,41.26,41.34,199000.0,29.6281,29.6424,29.5065,29.5637,199000.0
2007-08-28 14:20:00,41.35,41.5,41.31,41.48,159400.0,29.5709,29.6781,29.5423,29.6638,159400.0
2007-08-28 14:30:00,41.47,41.49,41.21,41.21,219200.0,29.6567,29.671,29.4707,29.4707,219200.0
2007-08-28 14:40:00,41.23,41.34,41.15,41.16,211400.0,29.4851,29.5637,29.4278,29.435,211400.0
2007-08-28 14:50:00,41.17,41.21,41.06,41.17,223800.0,29.4421,29.4707,29.3635,29.4421,223800.0
2007-08-28 15:00:00,41.18,41.27,41.08,41.21,180200.0,29.4493,29.5137,29.3778,29.4707,180200.0
2007-08-28 15:10:00,41.21,41.27,41.1,41.16,197200.0,29.4707,29.5137,29.3921,29.435,197200.0
2007-08-28 15:20:00,41.17,41.23,41.02,41.09,354200.0,29.4421,29.4851,29.3349,29.3849,354200.0
2007-08-28 15:30:00,41.09,41.1,40.74,40.77,672400.0,29.3849,29.3921,29.1346,29.1561,672400.0
2007-08-28 15:40:00,40.79,40.84,40.55,40.82,850400.0,29.1704,29.2061,28.9988,29.1918,850400.0
2007-08-28 15:50:00,40.82,41.05,40.63,41.01,1247000.0,29.1918,29.3563,29.056,29.3277,1247000.0
2007-08-29 09:30:00,41.5,42.0,41.5,41.96,874600.0,29.6781,30.0357,29.6781,30.0071,874600.0
2007-08-29 09:40:00,41.95,41.95,41.61,41.77,579600.0,29.9999,29.9999,29.7568,29.8712,579600.0
2007-08-29 09:50:00,41.77,41.86,41.43,41.59,656600.0,29.8712,29.9356,29.6281,29.7425,656600.0
2007-08-29 10:00:00,41.58,41.74,41.52,41.63,420000.0,29.7353,29.8498,29.6924,29.7711,420000.0
2007-08-29 10:10:00,41.64,41.71,41.55,41.61,387600.0,29.7783,29.8283,29.7139,29.7568,387600.0
2007-08-29 10:20:00,41.62,41.85,41.59,41.65,776200.0,29.764,29.9284,29.7425,29.7854,776200.0
2007-08-29 10:30:00,41.66,41.71,41.49,41.57,297600.0,29.7926,29.8283,29.671,29.7282,297600.0
2007-08-29 10:40:00,41.57,41.75,41.57,41.68,190400.0,29.7282,29.8569,29.7282,29.8069,190400.0
2007-08-29 10:50:00,41.67,41.9,41.63,41.9,274800.0,29.7997,29.9642,29.7711,29.9642,274800.0
2007-08-29 11:00:00,41.9,42.13,41.88,42.05,465400.0,29.9642,30.1287,29.9499,30.0715,465400.0
2007-08-29 11:10:00,42.05,42.07,41.88,41.9,244600.0,30.0715,30.0858,29.9499,29.9642,244600.0
2007-08-29 11:20:00,41.89,41.9,41.75,41.76,340600.0,29.957,29.9642,29.8569,29.8641,340600.0
2007-08-29 11:30:00,41.76,42.0,41.75,41.94,294800.0,29.8641,30.0357,29.8569,29.9928,294800.0
2007-08-29 11:40:00,41.94,42.15,41.9,42.08,339000.0,29.9928,30.143,29.9642,30.0929,339000.0
2007-08-29 11:50:00,42.08,42.08,41.93,41.97,257000.0,30.0929,30.0929,29.9856,30.0143,257000.0
2007-08-29 12:00:00,41.98,42.03,41.93,41.97,201000.0,30.0214,30.0572,29.9856,30.0143,201000.0
2007-08-29 12:10:00,41.96,42.02,41.91,41.97,142600.0,30.0071,30.05,29.9713,30.0143,142600.0
2007-08-29 12:20:00,41.97,42.12,41.93,41.95,239400.0,30.0143,30.1215,29.9856,29.9999,239400.0
2007-08-29 12:30:00,41.94,42.03,41.88,41.92,122000.0,29.9928,30.0572,29.9499,29.9785,122000.0
2007-08-29 12:40:00,41.92,42.02,41.9,41.95,122200.0,29.9785,30.05,29.9642,29.9999,122200.0
2007-08-29 12:50:00,41.96,41.96,41.77,41.86,126800.0,30.0071,30.0071,29.8712,29.9356,126800.0
2007-08-29 13:00:00,41.87,41.97,41.83,41.91,140600.0,29.9427,30.0143,29.9141,29.9713,140600.0
2007-08-29 13:10:00,41.91,41.92,41.75,41.75,100800.0,29.9713,29.9785,29.8569,29.8569,100800.0
2007-08-29 13:20:00,41.77,41.83,41.74,41.81,242800.0,29.8712,29.9141,29.8498,29.8998,242800.0
2007-08-29 13:30:00,41.81,42.02,41.78,41.99,354600.0,29.8998,30.05,29.8784,30.0286,354600.0
2007-08-29 13:40:00,41.99,42.09,41.93,42.0,303200.0,30.0286,30.1001,29.9856,30.0357,303200.0
2007-08-29 13:50:00,41.99,42.0,41.91,41.94,172200.0,30.0286,30.0357,29.9713,29.9928,172200.0
2007-08-29 14:00:00,41.95,42.12,41.94,42.06,288600.0,29.9999,30.1215,29.9928,30.0786,288600.0
2007-08-29 14:10:00,42.06,42.24,42.06,42.1,292400.0,30.0786,30.2073,30.0786,30.1072,292400.0
2007-08-29 14:20:00,42.13,42.24,42.13,42.19,180400.0,30.1287,30.2073,30.1287,30.1716,180400.0
2007-08-29 14:30:00,42.19,42.48,42.16,42.45,551600.0,30.1716,30.379,30.1501,30.3575,551600.0
2007-08-29 14:40:00,42.46,42.46,42.18,42.22,349000.0,30.3647,30.3647,30.1644,30.193,349000.0
2007-08-29 14:50:00,42.22,42.27,42.17,42.21,243800.0,30.193,30.2288,30.1573,30.1859,243800.0
2007-08-29 15:00:00,42.21,42.49,42.19,42.49,400800.0,30.1859,30.3861,30.1716,30.3861,400800.0
2007-08-29 15:10:00,42.48,42.49,42.39,42.44,372600.0,30.379,30.3861,30.3146,30.3504,372600.0
2007-08-29 15:20:00,42.43,42.46,42.31,42.45,372000.0,30.3432,30.3647,30.2574,30.3575,372000.0
2007-08-29 15:30:00,42.46,42.5,42.4,42.45,289600.0,30.3647,30.3933,30.3218,30.3575,289600.0
2007-08-29 15:40:00,42.46,42.53,42.4,42.51,601000.0,30.3647,30.4147,30.3218,30.4004,601000.0
2007-08-29 15:50:00,42.5,42.68,42.42,42.45,679400.0,30.3933,30.522,30.3361,30.3575,679400.0
2007-08-30 09:30:00,41.73,42.17,41.44,42.13,808200.0,29.8426,30.1573,29.6352,30.1287,808200.0
2007-08-30 09:40:00,42.1,42.38,41.97,42.15,568000.0,30.1072,30.3075,30.0143,30.143,568000.0
2007-08-30 09:50:00,42.15,42.74,42.12,42.52,649000.0,30.143,30.5649,30.1215,30.4076,649000.0
2007-08-30 10:00:00,42.52,42.87,42.27,42.87,395200.0,30.4076,30.6579,30.2288,30.6579,395200.0
2007-08-30 10:10:00,42.85,42.89,42.5,42.6,375800.0,30.6436,30.6722,30.3933,30.4648,375800.0
2007-08-30 10:20:00,42.6,42.94,42.5,42.76,459600.0,30.4648,30.7079,30.3933,30.5792,459600.0
2007-08-30 10:30:00,42.74,42.87,42.58,42.58,310600.0,30.5649,30.6579,30.4505,30.4505,310600.0
2007-08-30 10:40:00,42.58,42.6,42.41,42.56,360800.0,30.4505,30.4648,30.3289,30.4362,360800.0
2007-08-30 10:50:00,42.58,42.74,42.55,42.63,204400.0,30.4505,30.5649,30.429,30.4862,204400.0
2007-08-30 11:00:00,42.62,42.89,42.61,42.77,303000.0,30.4791,30.6722,30.4719,30.5864,303000.0
2007-08-30 11:10:00,42.78,43.25,42.71,43.19,512200.0,30.5935,30.9296,30.5435,30.8867,512200.0
2007-08-30 11:20:00,43.19,43.23,42.9,42.96,304200.0,30.8867,30.9153,30.6793,30.7222,304200.0
2007-08-30 11:30:00,42.97,43.18,42.85,43.07,199000.0,30.7294,30.8796,30.6436,30.8009,199000.0
2007-08-30 11:40:00,43.07,43.24,43.05,43.2,297000.0,30.8009,30.9225,30.7866,30.8939,297000.0
2007-08-30 11:50:00,43.19,43.23,43.02,43.1,219800.0,30.8867,30.9153,30.7651,30.8224,219800.0
2007-08-30 12:00:00,43.09,43.09,42.88,42.95,267000.0,30.8152,30.8152,30.665,30.7151,267000.0
2007-08-30 12:10:00,42.94,42.96,42.7,42.7,218000.0,30.7079,30.7222,30.5363,30.5363,218000.0
2007-08-30 12:20:00,42.73,43.08,42.58,42.92,386600.0,30.5578,30.8081,30.4505,30.6936,386600.0
2007-08-30 12:30:00,42.92,43.1,42.81,43.02,207400.0,30.6936,30.8224,30.615,30.7651,207400.0
2007-08-30 12:40:00,43.04,43.15,42.94,43.09,121800.0,30.7794,30.8581,30.7079,30.8152,121800.0
2007-08-30 12:50:00,43.09,43.2,43.05,43.08,130000.0,30.8152,30.8939,30.7866,30.8081,130000.0
2007-08-30 13:00:00,43.07,43.1,43.02,43.07,108600.0,30.8009,30.8224,30.7651,30.8009,108600.0
2007-08-30 13:10:00,43.08,43.09,42.88,42.97,129400.0,30.8081,30.8152,30.665,30.7294,129400.0
2007-08-30 13:20:00,42.95,42.98,42.75,42.84,160600.0,30.7151,30.7365,30.5721,30.6364,160600.0
2007-08-30 13:30:00,42.85,42.91,42.68,42.91,181000.0,30.6436,30.6865,30.522,30.6865,181000.0
2007-08-30 13:40:00,42.91,42.92,42.7,42.78,136200.0,30.6865,30.6936,30.5363,30.5935,136200.0
2007-08-30 13:50:00,42.78,42.95,42.7,42.92,157600.0,30.5935,30.7151,30.5363,30.6936,157600.0
2007-08-30 14:00:00,42.94,43.01,42.82,42.88,107800.0,30.7079,30.758,30.6221,30.665,107800.0
2007-08-30 14:10:00,42.88,42.97,42.75,42.75,119200.0,30.665,30.7294,30.5721,30.5721,119200.0
2007-08-30 14:20:00,42.75,42.82,42.68,42.68,141200.0,30.5721,30.6221,30.522,30.522,141200.0
2007-08-30 14:30:00,42.68,42.69,42.45,42.52,468000.0,30.522,30.5291,30.3575,30.4076,468000.0
2007-08-30 14:40:00,42.53,42.56,42.15,42.22,367000.0,30.4147,30.4362,30.143,30.193,367000.0
2007-08-30 14:50:00,42.19,42.4,42.15,42.35,317600.0,30.1716,30.3218,30.143,30.286,317600.0
2007-08-30 15:00:00,42.35,42.62,42.32,42.6,259800.0,30.286,30.4791,30.2645,30.4648,259800.0
2007-08-30 15:10:00,42.6,42.61,42.35,42.4,378400.0,30.4648,30.4719,30.286,30.3218,378400.0
2007-08-30 15:20:00,42.42,42.46,42.35,42.4,301600.0,30.3361,30.3647,30.286,30.3218,301600.0
2007-08-30 15:30:00,42.4,42.45,42.29,42.31,303000.0,30.3218,30.3575,30.2431,30.2574,303000.0
2007-08-30 15:40:00,42.29,42.43,42.19,42.33,357400.0,30.2431,30.3432,30.1716,30.2717,357400.0
2007-08-30 15:50:00,42.33,42.54,42.31,42.49,558800.0,30.2717,30.4219,30.2574,30.3861,558800.0
2007-08-31 09:30:00,43.62,44.13,43.6,43.72,1907800.0,31.1942,31.5589,31.1799,31.2657,1907800.0
2007-08-31 09:40:00,43.72,44.25,43.65,44.12,1170600.0,31.2657,31.6448,31.2157,31.5518,1170600.0
2007-08-31 09:50:00,44.12,44.24,44.02,44.07,925600.0,31.5518,31.6376,31.4803,31.516,925600.0
2007-08-31 10:00:00,44.08,44.25,43.94,44.13,1473600.0,31.5232,31.6448,31.4231,31.5589,1473600.0
2007-08-31 10:10:00,44.11,44.18,43.8,43.85,1022000.0,31.5446,31.5947,31.323,31.3587,1022000.0
2007-08-31 10:20:00,43.89,43.91,43.69,43.79,623400.0,31.3873,31.4016,31.2443,31.3158,623400.0
2007-08-31 10:30:00,43.8,44.1,43.79,43.89,419200.0,31.323,31.5375,31.3158,31.3873,419200.0
2007-08-31 10:40:00,43.89,43.98,43.76,43.83,383600.0,31.3873,31.4517,31.2943,31.3444,383600.0
2007-08-31 10:50:00,43.82,43.85,43.68,43.71,623800.0,31.3373,31.3587,31.2371,31.2586,623800.0
2007-08-31 11:00:00,43.71,43.8,43.55,43.56,389600.0,31.2586,31.323,31.1442,31.1513,389600.0
2007-08-31 11:10:00,43.55,43.78,43.48,43.69,392400.0,31.1442,31.3086,31.0941,31.2443,392400.0
2007-08-31 11:20:00,43.67,43.73,43.54,43.7,291000.0,31.23,31.2729,31.137,31.2514,291000.0
2007-08-31 11:30:00,43.72,43.87,43.66,43.86,247600.0,31.2657,31.373,31.2228,31.3659,247600.0
2007-08-31 11:40:00,43.85,43.86,43.69,43.78,173000.0,31.3587,31.3659,31.2443,31.3086,173000.0
2007-08-31 11:50:00,43.79,43.87,43.73,43.83,153600.0,31.3158,31.373,31.2729,31.3444,153600.0
2007-08-31 12:00:00,43.82,43.88,43.76,43.79,116200.0,31.3373,31.3802,31.2943,31.3158,116200.0
2007-08-31 12:10:00,43.78,43.88,43.74,43.88,118400.0,31.3086,31.3802,31.28,31.3802,118400.0
2007-08-31 12:20:00,43.88,43.93,43.85,43.88,148200.0,31.3802,31.4159,31.3587,31.3802,148200.0
2007-08-31 12:30:00,43.88,44.05,43.88,44.01,320400.0,31.3802,31.5017,31.3802,31.4731,320400.0
2007-08-31 12:40:00,44.02,44.04,43.87,43.94,198800.0,31.4803,31.4946,31.373,31.4231,198800.0
2007-08-31 12:50:00,43.95,43.96,43.81,43.88,139600.0,31.4302,31.4374,31.3301,31.3802,139600.0
2007-08-31 13:00:00,43.88,43.91,43.8,43.87,121800.0,31.3802,31.4016,31.323,31.373,121800.0
2007-08-31 13:10:00,43.87,43.91,43.83,43.86,86200.0,31.373,31.4016,31.3444,31.3659,86200.0
2007-08-31 13:20:00,43.86,43.93,43.78,43.85,92400.0,31.3659,31.4159,31.3086,31.3587,92400.0
2007-08-31 13:30:00,43.84,43.86,43.65,43.75,419800.0,31.3516,31.3659,31.2157,31.2872,419800.0
2007-08-31 13:40:00,43.76,43.88,43.68,43.72,230000.0,31.2943,31.3802,31.2371,31.2657,230000.0
2007-08-31 13:50:00,43.71,43.87,43.7,43.82,179600.0,31.2586,31.373,31.2514,31.3373,179600.0
2007-08-31 14:00:00,43.83,44.0,43.83,44.0,478000.0,31.3444,31.466,31.3444,31.466,478000.0
2007-08-31 14:10:00,43.99,44.0,43.88,43.95,184800.0,31.4588,31.466,31.3802,31.4302,184800.0
2007-08-31 14:20:00,43.95,43.97,43.83,43.88,144200.0,31.4302,31.4445,31.3444,31.3802,144200.0
2007-08-31 14:30:00,43.85,43.92,43.79,43.88,200000.0,31.3587,31.4088,31.3158,31.3802,200000.0
2007-08-31 14:40:00,43.88,43.94,43.83,43.93,128000.0,31.3802,31.4231,31.3444,31.4159,128000.0
2007-08-31 14:50:00,43.92,43.94,43.88,43.9,92400.0,31.4088,31.4231,31.3802,31.3945,92400.0
2007-08-31 15:00:00,43.9,43.99,43.88,43.98,134200.0,31.3945,31.4588,31.3802,31.4517,134200.0
2007-08-31 15:10:00,43.98,44.02,43.94,43.95,276400.0,31.4517,31.4803,31.4231,31.4302,276400.0
2007-08-31 15:20:00,43.95,43.96,43.88,43.93,296000.0,31.4302,31.4374,31.3802,31.4159,296000.0
2007-08-31 15:30:00,43.93,44.0,43.92,43.94,316600.0,31.4159,31.466,31.4088,31.4231,316600.0
2007-08-31 15:40:00,43.94,44.01,43.92,43.95,527400.0,31.4231,31.4731,31.4088,31.4302,527400.0
2007-08-31 15:50:00,43.96,43.97,43.71,43.73,757200.0,31.4374,31.4445,31.2586,31.2729,757200.0
2007-09-04 09:30:00,43.55,43.82,43.27,43.5,939200.0,31.1442,31.3373,30.9439,31.1084,939200.0
2007-09-04 09:40:00,43.49,44.0,43.44,43.92,405000.0,31.1013,31.466,31.0655,31.4088,405000.0
2007-09-04 09:50:00,43.93,44.13,43.81,44.1,526000.0,31.4159,31.5589,31.3301,31.5375,526000.0
2007-09-04 10:00:00,44.11,44.49,43.99,44.43,763200.0,31.5446,31.8164,31.4588,31.7735,763200.0
2007-09-04 10:10:00,44.44,44.65,44.44,44.49,1069400.0,31.7806,31.9308,31.7806,31.8164,1069400.0
2007-09-04 10:20:00,44.49,44.83,44.49,44.8,681200.0,31.8164,32.0595,31.8164,32.0381,681200.0
2007-09-04 10:30:00,44.81,44.98,44.81,44.98,782200.0,32.0452,32.1668,32.0452,32.1668,782200.0
2007-09-04 10:40:00,44.98,44.99,44.88,44.91,561200.0,32.1668,32.174,32.0953,32.1168,561200.0
2007-09-04 10:50:00,44.91,44.94,44.85,44.87,656000.0,32.1168,32.1382,32.0738,32.0881,656000.0
2007-09-04 11:00:00,44.85,44.88,44.79,44.86,520400.0,32.0738,32.0953,32.0309,32.081,520400.0
2007-09-04 11:10:00,44.86,44.95,44.84,44.93,569200.0,32.081,32.1454,32.0667,32.1311,569200.0
2007-09-04 11:20:00,44.93,44.99,44.92,44.97,543800.0,32.1311,32.174,32.1239,32.1597,543800.0
2007-09-04 11:30:00,44.97,45.0,44.95,44.98,396200.0,32.1597,32.1811,32.1454,32.1668,396200.0
2007-09-04 11:40:00,44.99,45.0,44.96,44.99,544200.0,32.174,32.1811,32.1525,32.174,544200.0
2007-09-04 11:50:00,44.99,45.0,44.87,44.93,665000.0,32.174,32.1811,32.0881,32.1311,665000.0
2007-09-04 12:00:00,44.93,44.96,44.79,44.93,252000.0,32.1311,32.1525,32.0309,32.1311,252000.0
2007-09-04 12:10:00,44.92,44.97,44.76,44.76,267600.0,32.1239,32.1597,32.0095,32.0095,267600.0
2007-09-04 12:20:00,44.76,44.92,44.71,44.88,215000.0,32.0095,32.1239,31.9737,32.0953,215000.0
2007-09-04 12:30:00,44.88,44.99,44.86,44.95,166600.0,32.0953,32.174,32.081,32.1454,166600.0
2007-09-04 12:40:00,44.94,44.99,44.91,44.93,154000.0,32.1382,32.174,32.1168,32.1311,154000.0
2007-09-04 12:50:00,44.94,44.99,44.91,44.95,261400.0,32.1382,32.174,32.1168,32.1454,261400.0
2007-09-04 13:00:00,44.95,44.99,44.91,44.93,176000.0,32.1454,32.174,32.1168,32.1311,176000.0
2007-09-04 13:10:00,44.93,45.15,44.88,45.03,788000.0,32.1311,32.2884,32.0953,32.2026,788000.0
2007-09-04 13:20:00,45.02,45.08,44.86,44.94,288000.0,32.1954,32.2383,32.081,32.1382,288000.0
2007-09-04 13:30:00,44.95,45.03,44.93,44.99,173400.0,32.1454,32.2026,32.1311,32.174,173400.0
2007-09-04 13:40:00,45.0,45.08,44.95,45.05,220400.0,32.1811,32.2383,32.1454,32.2169,220400.0
2007-09-04 13:50:00,45.05,45.17,45.03,45.16,196000.0,32.2169,32.3027,32.2026,32.2955,196000.0
2007-09-04 14:00:00,45.16,45.24,45.07,45.21,306000.0,32.2955,32.3527,32.2312,32.3313,306000.0
2007-09-04 14:10:00,45.21,45.33,45.2,45.33,466600.0,32.3313,32.4171,32.3241,32.4171,466600.0
2007-09-04 14:20:00,45.33,45.44,45.27,45.39,303800.0,32.4171,32.4958,32.3742,32.46,303800.0
2007-09-04 14:30:00,45.4,45.5,45.36,45.49,344400.0,32.4672,32.5387,32.4386,32.5315,344400.0
2007-09-04 14:40:00,45.48,45.52,45.42,45.43,295400.0,32.5244,32.553,32.4815,32.4886,295400.0
2007-09-04 14:50:00,45.43,45.52,45.43,45.51,262200.0,32.4886,32.553,32.4886,32.5458,262200.0
2007-09-04 15:00:00,45.51,45.55,45.43,45.52,290000.0,32.5458,32.5744,32.4886,32.553,290000.0
2007-09-04 15:10:00,45.53,45.65,45.49,45.56,406200.0,32.5601,32.646,32.5315,32.5816,406200.0
2007-09-04 15:20:00,45.56,45.71,45.54,45.7,361600.0,32.5816,32.6889,32.5673,32.6817,361600.0
2007-09-04 15:30:00,45.71,45.75,45.66,45.68,472600.0,32.6889,32.7175,32.6531,32.6674,472600.0
2007-09-04 15:40:00,45.69,45.74,45.35,45.4,673600.0,32.6746,32.7103,32.4314,32.4672,673600.0
2007-09-04 15:50:00,45.4,45.54,45.28,45.5,1089400.0,32.4672,32.5673,32.3814,32.5387,1089400.0
2007-09-05 09:30:00,45.0,45.11,44.83,44.97,610400.0,32.1811,32.2598,32.0595,32.1597,610400.0
2007-09-05 09:40:00,44.99,45.71,44.99,45.62,875800.0,32.174,32.6889,32.174,32.6245,875800.0
2007-09-05 09:50:00,45.63,45.69,45.38,45.45,618400.0,32.6316,32.6746,32.4529,32.5029,618400.0
2007-09-05 10:00:00,45.45,45.5,44.99,45.03,1139800.0,32.5029,32.5387,32.174,32.2026,1139800.0
2007-09-05 10:10:00,45.05,45.07,44.51,44.65,925200.0,32.2169,32.2312,31.8307,31.9308,925200.0
2007-09-05 10:20:00,44.66,44.97,44.63,44.91,481400.0,31.938,32.1597,31.9165,32.1168,481400.0
2007-09-05 10:30:00,44.94,45.24,44.91,45.23,561800.0,32.1382,32.3527,32.1168,32.3456,561800.0
2007-09-05 10:40:00,45.23,45.48,45.2,45.37,624200.0,32.3456,32.5244,32.3241,32.4457,624200.0
2007-09-05 10:50:00,45.35,45.63,45.34,45.43,480800.0,32.4314,32.6316,32.4243,32.4886,480800.0
2007-09-05 11:00:00,45.43,45.43,45.13,45.37,519000.0,32.4886,32.4886,32.2741,32.4457,519000.0
2007-09-05 11:10:00,45.35,45.49,45.27,45.43,230200.0,32.4314,32.5315,32.3742,32.4886,230200.0
2007-09-05 11:20:00,45.43,45.48,45.2,45.31,223000.0,32.4886,32.5244,32.3241,32.4028,223000.0
2007-09-05 11:30:00,45.35,45.35,45.06,45.07,239200.0,32.4314,32.4314,32.224,32.2312,239200.0
2007-09-05 11:40:00,45.06,45.17,44.95,45.06,296800.0,32.224,32.3027,32.1454,32.224,296800.0
2007-09-05 11:50:00,45.05,45.22,44.96,45.17,242200.0,32.2169,32.3384,32.1525,32.3027,242200.0
2007-09-05 12:00:00,45.17,45.2,45.02,45.08,164600.0,32.3027,32.3241,32.1954,32.2383,164600.0
2007-09-05 12:10:00,45.09,45.19,44.95,45.01,357600.0,32.2455,32.317,32.1454,32.1883,357600.0
2007-09-05 12:20:00,45.01,45.08,44.95,44.99,224000.0,32.1883,32.2383,32.1454,32.174,224000.0
2007-09-05 12:30:00,44.98,45.05,44.9,45.0,198200.0,32.1668,32.2169,32.1096,32.1811,198200.0
2007-09-05 12:40:00,45.01,45.02,44.85,44.97,172800.0,32.1883,32.1954,32.0738,32.1597,172800.0
2007-09-05 12:50:00,44.98,45.0,44.85,44.98,109000.0,32.1668,32.1811,32.0738,32.1668,109000.0
2007-09-05 13:00:00,44.98,45.04,44.88,44.9,151200.0,32.1668,32.2097,32.0953,32.1096,151200.0
2007-09-05 13:10:00,44.9,45.02,44.88,44.95,156200.0,32.1096,32.1954,32.0953,32.1454,156200.0
2007-09-05 13:20:00,44.95,44.97,44.76,44.83,267200.0,32.1454,32.1597,32.0095,32.0595,267200.0
2007-09-05 13:30:00,44.83,44.88,44.71,44.85,263400.0,32.0595,32.0953,31.9737,32.0738,263400.0
2007-09-05 13:40:00,44.84,44.88,44.7,44.81,735000.0,32.0667,32.0953,31.9666,32.0452,735000.0
2007-09-05 13:50:00,44.8,44.85,44.69,44.77,175000.0,32.0381,32.0738,31.9594,32.0166,175000.0
2007-09-05 14:00:00,44.77,44.91,44.56,44.68,441000.0,32.0166,32.1168,31.8665,31.9523,441000.0
2007-09-05 14:10:00,44.68,44.69,44.57,44.65,250400.0,31.9523,31.9594,31.8736,31.9308,250400.0
2007-09-05 14:20:00,44.63,44.65,44.42,44.49,440800.0,31.9165,31.9308,31.7663,31.8164,440800.0
2007-09-05 14:30:00,44.49,44.65,44.49,44.63,189000.0,31.8164,31.9308,31.8164,31.9165,189000.0
2007-09-05 14:40:00,44.63,44.63,44.38,44.47,224800.0,31.9165,31.9165,31.7377,31.8021,224800.0
2007-09-05 14:50:00,44.47,44.6,44.33,44.48,460800.0,31.8021,31.8951,31.702,31.8092,460800.0
2007-09-05 15:00:00,44.49,44.7,44.38,44.63,288400.0,31.8164,31.9666,31.7377,31.9165,288400.0
2007-09-05 15:10:00,44.64,44.74,44.56,44.7,292800.0,31.9237,31.9952,31.8665,31.9666,292800.0
2007-09-05 15:20:00,44.68,44.77,44.6,44.67,395600.0,31.9523,32.0166,31.8951,31.9451,395600.0
2007-09-05 15:30:00,44.67,44.7,44.47,44.55,300800.0,31.9451,31.9666,31.8021,31.8593,300800.0
2007-09-05 15:40:00,44.54,44.8,44.52,44.77,587400.0,31.8522,32.0381,31.8378,32.0166,587400.0
2007-09-05 15:50:00,44.77,44.83,44.62,44.67,628000.0,32.0166,32.0595,31.9094,31.9451,628000.0
2007-09-06 09:30:00,45.27,45.61,45.1,45.2,889800.0,32.3742,32.6173,32.2526,32.3241,889800.0
2007-09-06 09:40:00,45.19,45.41,45.11,45.15,591000.0,32.317,32.4743,32.2598,32.2884,591000.0
2007-09-06 09:50:00,45.13,45.35,44.96,45.3,960800.0,32.2741,32.4314,32.1525,32.3957,960800.0
2007-09-06 10:00:00,45.31,45.45,45.13,45.18,485800.0,32.4028,32.5029,32.2741,32.3098,485800.0
2007-09-06 10:10:00,45.16,45.3,44.8,44.99,550200.0,32.2955,32.3957,32.0381,32.174,550200.0
2007-09-06 10:20:00,44.99,45.0,44.63,44.71,1193000.0,32.174,32.1811,31.9165,31.9737,1193000.0
2007-09-06 10:30:00,44.71,44.76,44.4,44.67,1071000.0,31.9737,32.0095,31.752,31.9451,1071000.0
2007-09-06 10:40:00,44.68,44.85,44.6,44.72,366000.0,31.9523,32.0738,31.8951,31.9809,366000.0
2007-09-06 10:50:00,44.72,44.95,44.65,44.69,472800.0,31.9809,32.1454,31.9308,31.9594,472800.0
2007-09-06 11:00:00,44.69,44.75,44.58,44.65,294000.0,31.9594,32.0023,31.8808,31.9308,294000.0
2007-09-06 11:10:00,44.63,44.87,44.56,44.85,347200.0,31.9165,32.0881,31.8665,32.0738,347200.0
2007-09-06 11:20:00,44.85,45.18,44.85,45.12,521000.0,32.0738,32.3098,32.0738,32.2669,521000.0
2007-09-06 11:30:00,45.14,45.32,45.1,45.28,449600.0,32.2812,32.41,32.2526,32.3814,449600.0
2007-09-06 11:40:00,45.27,45.54,45.2,45.48,641600.0,32.3742,32.5673,32.3241,32.5244,641600.0
2007-09-06 11:50:00,45.48,45.59,45.35,45.54,525800.0,32.5244,32.603,32.4314,32.5673,525800.0
2007-09-06 12:00:00,45.54,45.69,45.43,45.66,525800.0,32.5673,32.6746,32.4886,32.6531,525800.0
2007-09-06 12:10:00,45.63,46.04,45.63,46.02,763000.0,32.6316,32.9249,32.6316,32.9106,763000.0
2007-09-06 12:20:00,46.01,46.06,45.88,46.02,658000.0,32.9034,32.9392,32.8104,32.9106,658000.0
2007-09-06 12:30:00,46.02,46.02,45.72,45.82,615400.0,32.9106,32.9106,32.696,32.7675,615400.0
2007-09-06 12:40:00,45.83,45.9,45.65,45.77,372200.0,32.7747,32.8247,32.646,32.7318,372200.0
2007-09-06 12:50:00,45.74,45.99,45.68,45.95,360600.0,32.7103,32.8891,32.6674,32.8605,360600.0
2007-09-06 13:00:00,45.96,46.0,45.75,45.83,283600.0,32.8676,32.8962,32.7175,32.7747,283600.0
2007-09-06 13:10:00,45.81,45.84,45.65,45.81,299400.0,32.7604,32.7818,32.646,32.7604,299400.0
2007-09-06 13:20:00,45.8,45.89,45.71,45.74,266600.0,32.7532,32.8176,32.6889,32.7103,266600.0
2007-09-06 13:30:00,45.74,45.74,45.48,45.52,279800.0,32.7103,32.7103,32.5244,32.553,279800.0
2007-09-06 13:40:00,45.52,45.66,45.5,45.62,258000.0,32.553,32.6531,32.5387,32.6245,258000.0
2007-09-06 13:50:00,45.63,45.65,45.52,45.63,124000.0,32.6316,32.646,32.553,32.6316,124000.0
2007-09-06 14:00:00,45.64,45.64,45.43,45.49,401200.0,32.6388,32.6388,32.4886,32.5315,401200.0
2007-09-06 14:10:00,45.5,45.58,45.41,45.56,320200.0,32.5387,32.5959,32.4743,32.5816,320200.0
2007-09-06 14:20:00,45.56,45.57,45.45,45.45,261400.0,32.5816,32.5887,32.5029,32.5029,261400.0
2007-09-06 14:30:00,45.48,45.59,45.44,45.55,245400.0,32.5244,32.603,32.4958,32.5744,245400.0
2007-09-06 14:40:00,45.54,45.54,45.35,45.44,206000.0,32.5673,32.5673,32.4314,32.4958,206000.0
2007-09-06 14:50:00,45.43,45.49,45.29,45.49,199000.0,32.4886,32.5315,32.3885,32.5315,199000.0
2007-09-06 15:00:00,45.5,45.81,45.49,45.65,490200.0,32.5387,32.7604,32.5315,32.646,490200.0
2007-09-06 15:10:00,45.65,45.74,45.6,45.74,372000.0,32.646,32.7103,32.6102,32.7103,372000.0
2007-09-06 15:20:00,45.74,45.81,45.63,45.81,471000.0,32.7103,32.7604,32.6316,32.7604,471000.0
2007-09-06 15:30:00,45.81,45.93,45.8,45.88,407800.0,32.7604,32.8462,32.7532,32.8104,407800.0
2007-09-06 15:40:00,45.88,45.98,45.75,45.97,758400.0,32.8104,32.8819,32.7175,32.8748,758400.0
2007-09-06 15:50:00,45.97,45.98,45.82,45.85,1055600.0,32.8748,32.8819,32.7675,32.789,1055600.0
2007-09-07 09:30:00,44.85,45.1,44.4,44.48,1398200.0,32.0738,32.2526,31.752,31.8092,1398200.0
2007-09-07 09:40:00,44.48,44.77,44.47,44.67,896400.0,31.8092,32.0166,31.8021,31.9451,896400.0
2007-09-07 09:50:00,44.66,45.1,44.62,45.01,785200.0,31.938,32.2526,31.9094,32.1883,785200.0
2007-09-07 10:00:00,45.02,45.41,44.95,45.13,846800.0,32.1954,32.4743,32.1454,32.2741,846800.0
2007-09-07 10:10:00,45.13,45.23,44.9,45.02,578800.0,32.2741,32.3456,32.1096,32.1954,578800.0
2007-09-07 10:20:00,45.02,45.17,44.96,45.01,526200.0,32.1954,32.3027,32.1525,32.1883,526200.0
2007-09-07 10:30:00,45.02,45.05,44.67,44.83,726200.0,32.1954,32.2169,31.9451,32.0595,726200.0
2007-09-07 10:40:00,44.83,45.09,44.66,44.68,1043600.0,32.0595,32.2455,31.938,31.9523,1043600.0
2007-09-07 10:50:00,44.7,44.74,44.54,44.67,851400.0,31.9666,31.9952,31.8522,31.9451,851400.0
2007-09-07 11:00:00,44.69,44.83,44.67,44.68,598400.0,31.9594,32.0595,31.9451,31.9523,598400.0
2007-09-07 11:10:00,44.68,44.82,44.57,44.8,746600.0,31.9523,32.0524,31.8736,32.0381,746600.0
2007-09-07 11:20:00,44.81,44.89,44.68,44.72,474800.0,32.0452,32.1024,31.9523,31.9809,474800.0
2007-09-07 11:30:00,44.72,44.99,44.72,44.94,338200.0,31.9809,32.174,31.9809,32.1382,338200.0
2007-09-07 11:40:00,44.94,45.1,44.87,45.1,473400.0,32.1382,32.2526,32.0881,32.2526,473400.0
2007-09-07 11:50:00,45.07,45.18,45.0,45.16,716400.0,32.2312,32.3098,32.1811,32.2955,716400.0
2007-09-07 12:00:00,45.17,45.18,44.86,44.88,577800.0,32.3027,32.3098,32.081,32.0953,577800.0
2007-09-07 12:10:00,44.88,44.92,44.76,44.81,320400.0,32.0953,32.1239,32.0095,32.0452,320400.0
2007-09-07 12:20:00,44.8,44.93,44.8,44.9,360600.0,32.0381,32.1311,32.0381,32.1096,360600.0
2007-09-07 12:30:00,44.9,45.16,44.9,45.15,499000.0,32.1096,32.2955,32.1096,32.2884,499000.0
2007-09-07 12:40:00,45.15,45.17,45.05,45.13,539400.0,32.2884,32.3027,32.2169,32.2741,539400.0
2007-09-07 12:50:00,45.13,45.44,45.13,45.4,637200.0,32.2741,32.4958,32.2741,32.4672,637200.0
2007-09-07 13:00:00,45.41,45.56,45.3,45.52,551600.0,32.4743,32.5816,32.3957,32.553,551600.0
2007-09-07 13:10:00,45.55,45.6,45.31,45.43,434400.0,32.5744,32.6102,32.4028,32.4886,434400.0
2007-09-07 13:20:00,45.44,45.45,45.32,45.4,181600.0,32.4958,32.5029,32.41,32.4672,181600.0
2007-09-07 13:30:00,45.41,45.46,45.23,45.23,438200.0,32.4743,32.5101,32.3456,32.3456,438200.0
2007-09-07 13:40:00,45.23,45.32,45.11,45.29,517600.0,32.3456,32.41,32.2598,32.3885,517600.0
2007-09-07 13:50:00,45.28,45.31,45.2,45.26,319800.0,32.3814,32.4028,32.3241,32.367,319800.0
2007-09-07 14:00:00,45.27,45.38,45.17,45.24,232600.0,32.3742,32.4529,32.3027,32.3527,232600.0
2007-09-07 14:10:00,45.23,45.32,45.1,45.18,170800.0,32.3456,32.41,32.2526,32.3098,170800.0
2007-09-07 14:20:00,45.17,45.17,44.94,44.96,298400.0,32.3027,32.3027,32.1382,32.1525,298400.0
2007-09-07 14:30:00,44.96,45.12,44.88,45.08,287400.0,32.1525,32.2669,32.0953,32.2383,287400.0
2007-09-07 14:40:00,45.09,45.31,45.04,45.13,603200.0,32.2455,32.4028,32.2097,32.2741,603200.0
2007-09-07 14:50:00,45.13,45.15,44.8,44.88,444800.0,32.2741,32.2884,32.0381,32.0953,444800.0
2007-09-07 15:00:00,44.89,45.18,44.88,45.0,402000.0,32.1024,32.3098,32.0953,32.1811,402000.0
2007-09-07 15:10:00,45.0,45.19,44.96,45.09,406800.0,32.1811,32.317,32.1525,32.2455,406800.0
2007-09-07 15:20:00,45.07,45.15,44.65,45.06,605200.0,32.2312,32.2884,31.9308,32.224,605200.0
2007-09-07 15:30:00,45.04,45.15,44.96,44.99,926600.0,32.2097,32.2884,32.1525,32.174,926600.0
2007-09-07 15:40:00,44.99,45.04,44.89,44.97,1046800.0,32.174,32.2097,32.1024,32.1597,1046800.0
2007-09-07 15:50:00,44.97,45.14,44.93,45.06,999800.0,32.1597,32.2812,32.1311,32.224,999800.0
2007-09-10 09:30:00,45.29,45.74,45.1,45.38,596200.0,32.3885,32.7103,32.2526,32.4529,596200.0
2007-09-10 09:40:00,45.42,45.58,45.33,45.55,514000.0,32.4815,32.5959,32.4171,32.5744,514000.0
2007-09-10 09:50:00,45.53,45.55,45.23,45.27,494400.0,32.5601,32.5744,32.3456,32.3742,494400.0
2007-09-10 10:00:00,45.28,45.3,44.94,45.01,576200.0,32.3814,32.3957,32.1382,32.1883,576200.0
2007-09-10 10:10:00,45.02,45.06,44.68,44.8,545800.0,32.1954,32.224,31.9523,32.0381,545800.0
2007-09-10 10:20:00,44.82,44.88,44.46,44.5,496400.0,32.0524,32.0953,31.7949,31.8235,496400.0
2007-09-10 10:30:00,44.52,44.55,44.13,44.21,686800.0,31.8378,31.8593,31.5589,31.6162,686800.0
2007-09-10 10:40:00,44.22,44.6,44.0,44.17,874800.0,31.6233,31.8951,31.466,31.5876,874800.0
2007-09-10 10:50:00,44.2,44.65,44.01,44.2,744200.0,31.609,31.9308,31.4731,31.609,744200.0
2007-09-10 11:00:00,44.22,44.24,43.96,44.0,717200.0,31.6233,31.6376,31.4374,31.466,717200.0
2007-09-10 11:10:00,43.99,44.08,43.62,43.69,672200.0,31.4588,31.5232,31.1942,31.2443,672200.0
2007-09-10 11:20:00,43.69,43.83,43.61,43.61,563200.0,31.2443,31.3444,31.1871,31.1871,563200.0
2007-09-10 11:30:00,43.64,43.73,43.43,43.63,641600.0,31.2085,31.2729,31.0584,31.2014,641600.0
2007-09-10 11:40:00,43.63,43.79,43.53,43.79,481400.0,31.2014,31.3158,31.1299,31.3158,481400.0
2007-09-10 11:50:00,43.79,43.83,43.72,43.76,308600.0,31.3158,31.3444,31.2657,31.2943,308600.0
2007-09-10 12:00:00,43.77,43.79,43.6,43.62,258200.0,31.3015,31.3158,31.1799,31.1942,258200.0
2007-09-10 12:10:00,43.61,43.66,43.46,43.53,391400.0,31.1871,31.2228,31.0798,31.1299,391400.0
2007-09-10 12:20:00,43.52,43.75,43.52,43.66,330600.0,31.1227,31.2872,31.1227,31.2228,330600.0
2007-09-10 12:30:00,43.67,43.7,43.5,43.6,443200.0,31.23,31.2514,31.1084,31.1799,443200.0
2007-09-10 12:40:00,43.6,43.72,43.59,43.7,180200.0,31.1799,31.2657,31.1728,31.2514,180200.0
2007-09-10 12:50:00,43.71,44.1,43.67,43.92,257200.0,31.2586,31.5375,31.23,31.4088,257200.0
2007-09-10 13:00:00,43.91,44.07,43.8,44.06,267800.0,31.4016,31.516,31.323,31.5089,267800.0
2007-09-10 13:10:00,44.03,44.22,43.96,44.17,189200.0,31.4874,31.6233,31.4374,31.5876,189200.0
2007-09-10 13:20:00,44.16,44.25,44.12,44.23,297200.0,31.5804,31.6448,31.5518,31.6305,297200.0
2007-09-10 13:30:00,44.25,44.44,44.24,44.35,420600.0,31.6448,31.7806,31.6376,31.7163,420600.0
2007-09-10 13:40:00,44.35,44.5,44.27,44.35,268000.0,31.7163,31.8235,31.6591,31.7163,268000.0
2007-09-10 13:50:00,44.36,44.48,44.31,44.4,388000.0,31.7234,31.8092,31.6877,31.752,388000.0
2007-09-10 14:00:00,44.41,44.44,44.15,44.35,611600.0,31.7592,31.7806,31.5732,31.7163,611600.0
2007-09-10 14:10:00,44.35,44.56,44.31,44.49,384200.0,31.7163,31.8665,31.6877,31.8164,384200.0
2007-09-10 14:20:00,44.47,44.76,44.4,44.74,243800.0,31.8021,32.0095,31.752,31.9952,243800.0
2007-09-10 14:30:00,44.74,44.82,44.64,44.73,324400.0,31.9952,32.0524,31.9237,31.988,324400.0
2007-09-10 14:40:00,44.73,44.93,44.6,44.72,402000.0,31.988,32.1311,31.8951,31.9809,402000.0
2007-09-10 14:50:00,44.72,44.77,44.63,44.77,195200.0,31.9809,32.0166,31.9165,32.0166,195200.0
2007-09-10 15:00:00,44.77,45.0,44.55,44.99,328400.0,32.0166,32.1811,31.8593,32.174,328400.0
2007-09-10 15:10:00,44.99,45.05,44.76,44.88,380600.0,32.174,32.2169,32.0095,32.0953,380600.0
2007-09-10 15:20:00,44.88,44.99,44.74,44.79,383200.0,32.0953,32.174,31.9952,32.0309,383200.0
2007-09-10 15:30:00,44.75,44.87,44.68,44.7,314000.0,32.0023,32.0881,31.9523,31.9666,314000.0
2007-09-10 15:40:00,44.72,44.72,44.51,44.52,378000.0,31.9809,31.9809,31.8307,31.8378,378000.0
2007-09-10 15:50:00,44.53,44.55,44.38,44.49,796600.0,31.845,31.8593,31.7377,31.8164,796600.0
2007-09-11 09:30:00,45.13,45.45,44.88,45.1,1235800.0,32.2741,32.5029,32.0953,32.2526,1235800.0
2007-09-11 09:40:00,45.11,45.32,44.88,45.27,773600.0,32.2598,32.41,32.0953,32.3742,773600.0
2007-09-11 09:50:00,45.25,45.33,45.04,45.23,645400.0,32.3599,32.4171,32.2097,32.3456,645400.0
2007-09-11 10:00:00,45.24,45.45,45.13,45.22,937800.0,32.3527,32.5029,32.2741,32.3384,937800.0
2007-09-11 10:10:00,45.23,45.25,44.91,45.02,602400.0,32.3456,32.3599,32.1168,32.1954,602400.0
2007-09-11 10:20:00,45.02,45.29,45.01,45.22,1128800.0,32.1954,32.3885,32.1883,32.3384,1128800.0
2007-09-11 10:30:00,45.22,45.33,45.15,45.27,315400.0,32.3384,32.4171,32.2884,32.3742,315400.0
2007-09-11 10:40:00,45.31,45.37,45.21,45.3,329000.0,32.4028,32.4457,32.3313,32.3957,329000.0
2007-09-11 10:50:00,45.3,45.41,45.27,45.39,551600.0,32.3957,32.4743,32.3742,32.46,551600.0
2007-09-11 11:00:00,45.4,45.4,45.1,45.15,379600.0,32.4672,32.4672,32.2526,32.2884,379600.0
2007-09-11 11:10:00,45.15,45.4,45.15,45.4,415000.0,32.2884,32.4672,32.2884,32.4672,415000.0
2007-09-11 11:20:00,45.38,45.6,45.38,45.54,771400.0,32.4529,32.6102,32.4529,32.5673,771400.0
2007-09-11 11:30:00,45.54,45.74,45.52,45.63,721800.0,32.5673,32.7103,32.553,32.6316,721800.0
2007-09-11 11:40:00,45.63,45.65,45.53,45.64,336200.0,32.6316,32.646,32.5601,32.6388,336200.0
2007-09-11 11:50:00,45.63,45.95,45.63,45.89,596800.0,32.6316,32.8605,32.6316,32.8176,596800.0
2007-09-11 12:00:00,45.9,45.93,45.54,45.59,642400.0,32.8247,32.8462,32.5673,32.603,642400.0
2007-09-11 12:10:00,45.57,45.62,45.41,45.6,396200.0,32.5887,32.6245,32.4743,32.6102,396200.0
2007-09-11 12:20:00,45.6,45.74,45.6,45.68,246400.0,32.6102,32.7103,32.6102,32.6674,246400.0
2007-09-11 12:30:00,45.67,45.74,45.56,45.67,212600.0,32.6603,32.7103,32.5816,32.6603,212600.0
2007-09-11 12:40:00,45.68,45.72,45.58,45.6,177400.0,32.6674,32.696,32.5959,32.6102,177400.0
2007-09-11 12:50:00,45.59,45.59,45.44,45.56,222400.0,32.603,32.603,32.4958,32.5816,222400.0
2007-09-11 13:00:00,45.56,45.59,45.46,45.51,182000.0,32.5816,32.603,32.5101,32.5458,182000.0
2007-09-11 13:10:00,45.51,45.52,45.31,45.45,304000.0,32.5458,32.553,32.4028,32.5029,304000.0
2007-09-11 13:20:00,45.45,45.61,45.45,45.58,315400.0,32.5029,32.6173,32.5029,32.5959,315400.0
2007-09-11 13:30:00,45.59,45.71,45.56,45.59,215600.0,32.603,32.6889,32.5816,32.603,215600.0
2007-09-11 13:40:00,45.59,45.7,45.5,45.65,306000.0,32.603,32.6817,32.5387,32.646,306000.0
2007-09-11 13:50:00,45.65,45.75,45.6,45.72,238600.0,32.646,32.7175,32.6102,32.696,238600.0
2007-09-11 14:00:00,45.72,45.85,45.72,45.83,289000.0,32.696,32.789,32.696,32.7747,289000.0
2007-09-11 14:10:00,45.84,45.91,45.76,45.87,390800.0,32.7818,32.8319,32.7246,32.8033,390800.0
2007-09-11 14:20:00,45.85,45.88,45.79,45.87,240200.0,32.789,32.8104,32.7461,32.8033,240200.0
2007-09-11 14:30:00,45.88,45.9,45.71,45.84,514000.0,32.8104,32.8247,32.6889,32.7818,514000.0
2007-09-11 14:40:00,45.84,45.84,45.64,45.69,341200.0,32.7818,32.7818,32.6388,32.6746,341200.0
2007-09-11 14:50:00,45.69,45.8,45.66,45.76,325600.0,32.6746,32.7532,32.6531,32.7246,325600.0
2007-09-11 15:00:00,45.77,45.81,45.69,45.81,212600.0,32.7318,32.7604,32.6746,32.7604,212600.0
2007-09-11 15:10:00,45.81,46.01,45.81,46.0,594000.0,32.7604,32.9034,32.7604,32.8962,594000.0
2007-09-11 15:20:00,46.0,46.02,45.91,45.97,694200.0,32.8962,32.9106,32.8319,32.8748,694200.0
2007-09-11 15:30:00,45.97,46.02,45.88,45.96,597000.0,32.8748,32.9106,32.8104,32.8676,597000.0
2007-09-11 15:40:00,45.97,45.99,45.76,45.79,757400.0,32.8748,32.8891,32.7246,32.7461,757400.0
2007-09-11 15:50:00,45.8,46.02,45.77,45.99,827400.0,32.7532,32.9106,32.7318,32.8891,827400.0
2007-09-12 09:30:00,45.63,45.69,45.06,45.51,1564400.0,32.6316,32.6746,32.224,32.5458,1564400.0
2007-09-12 09:40:00,45.51,45.99,45.46,45.96,924200.0,32.5458,32.8891,32.5101,32.8676,924200.0
2007-09-12 09:50:00,45.97,46.19,45.94,46.13,847000.0,32.8748,33.0321,32.8533,32.9892,847000.0
2007-09-12 10:00:00,46.13,46.13,45.67,45.86,734600.0,32.9892,32.9892,32.6603,32.7961,734600.0
2007-09-12 10:10:00,45.85,45.87,45.6,45.63,824200.0,32.789,32.8033,32.6102,32.6316,824200.0
2007-09-12 10:20:00,45.63,45.91,45.6,45.91,498000.0,32.6316,32.8319,32.6102,32.8319,498000.0
2007-09-12 10:30:00,45.9,46.1,45.85,46.06,634800.0,32.8247,32.9678,32.789,32.9392,634800.0
2007-09-12 10:40:00,46.07,46.24,46.06,46.17,458800.0,32.9463,33.0679,32.9392,33.0178,458800.0
2007-09-12 10:50:00,46.17,46.2,45.98,46.03,335600.0,33.0178,33.0393,32.8819,32.9177,335600.0
2007-09-12 11:00:00,46.05,46.3,45.99,46.26,385800.0,32.932,33.1108,32.8891,33.0822,385800.0
2007-09-12 11:10:00,46.26,46.52,46.23,46.4,508600.0,33.0822,33.2681,33.0607,33.1823,508600.0
2007-09-12 11:20:00,46.4,46.48,46.21,46.26,268800.0,33.1823,33.2395,33.0464,33.0822,268800.0
2007-09-12 11:30:00,46.26,46.36,46.15,46.2,237000.0,33.0822,33.1537,33.0035,33.0393,237000.0
2007-09-12 11:40:00,46.21,46.25,46.08,46.09,174800.0,33.0464,33.075,32.9535,32.9606,174800.0
2007-09-12 11:50:00,46.09,46.23,46.05,46.2,206600.0,32.9606,33.0607,32.932,33.0393,206600.0
2007-09-12 12:00:00,46.17,46.34,46.13,46.33,161800.0,33.0178,33.1394,32.9892,33.1322,161800.0
2007-09-12 12:10:00,46.34,46.44,46.31,46.37,248600.0,33.1394,33.2109,33.1179,33.1608,248600.0
2007-09-12 12:20:00,46.35,46.37,46.18,46.27,308000.0,33.1465,33.1608,33.025,33.0893,308000.0
2007-09-12 12:30:00,46.27,46.33,46.22,46.25,196400.0,33.0893,33.1322,33.0536,33.075,196400.0
2007-09-12 12:40:00,46.24,46.3,46.12,46.23,276000.0,33.0679,33.1108,32.9821,33.0607,276000.0
2007-09-12 12:50:00,46.23,46.23,46.05,46.1,140600.0,33.0607,33.0607,32.932,32.9678,140600.0
2007-09-12 13:00:00,46.1,46.13,45.75,45.8,330000.0,32.9678,32.9892,32.7175,32.7532,330000.0
2007-09-12 13:10:00,45.8,46.12,45.74,46.03,357800.0,32.7532,32.9821,32.7103,32.9177,357800.0
2007-09-12 13:20:00,46.01,46.02,45.9,45.98,172200.0,32.9034,32.9106,32.8247,32.8819,172200.0
2007-09-12 13:30:00,45.99,46.0,45.87,46.0,376000.0,32.8891,32.8962,32.8033,32.8962,376000.0
2007-09-12 13:40:00,46.0,46.13,46.0,46.13,187600.0,32.8962,32.9892,32.8962,32.9892,187600.0
2007-09-12 13:50:00,46.14,46.15,45.9,45.95,329200.0,32.9964,33.0035,32.8247,32.8605,329200.0
2007-09-12 14:00:00,45.96,46.07,45.9,46.06,240800.0,32.8676,32.9463,32.8247,32.9392,240800.0
2007-09-12 14:10:00,46.07,46.15,45.97,46.04,419400.0,32.9463,33.0035,32.8748,32.9249,419400.0
2007-09-12 14:20:00,46.03,46.08,45.95,46.02,185400.0,32.9177,32.9535,32.8605,32.9106,185400.0
2007-09-12 14:30:00,46.01,46.04,45.9,45.93,290800.0,32.9034,32.9249,32.8247,32.8462,290800.0
2007-09-12 14:40:00,45.93,46.07,45.92,46.04,147800.0,32.8462,32.9463,32.839,32.9249,147800.0
2007-09-12 14:50:00,46.05,46.08,45.95,45.99,194600.0,32.932,32.9535,32.8605,32.8891,194600.0
2007-09-12 15:00:00,45.99,46.02,45.86,45.88,308000.0,32.8891,32.9106,32.7961,32.8104,308000.0
2007-09-12 15:10:00,45.87,45.98,45.85,45.96,327400.0,32.8033,32.8819,32.789,32.8676,327400.0
2007-09-12 15:20:00,45.96,45.98,45.77,45.77,423800.0,32.8676,32.8819,32.7318,32.7318,423800.0
2007-09-12 15:30:00,45.77,45.78,45.57,45.65,565000.0,32.7318,32.7389,32.5887,32.646,565000.0
2007-09-12 15:40:00,45.65,45.88,45.64,45.84,504800.0,32.646,32.8104,32.6388,32.7818,504800.0
2007-09-12 15:50:00,45.85,45.88,45.66,45.76,653800.0,32.789,32.8104,32.6531,32.7246,653800.0
2007-09-13 09:30:00,46.24,46.27,45.99,46.17,687200.0,33.0679,33.0893,32.8891,33.0178,687200.0
2007-09-13 09:40:00,46.18,46.5,46.16,46.33,535800.0,33.025,33.2538,33.0107,33.1322,535800.0
2007-09-13 09:50:00,46.33,46.88,46.33,46.85,1474600.0,33.1322,33.5256,33.1322,33.5041,1474600.0
2007-09-13 10:00:00,46.85,46.95,46.78,46.79,1103600.0,33.5041,33.5756,33.4541,33.4612,1103600.0
2007-09-13 10:10:00,46.79,46.91,46.5,46.86,521400.0,33.4612,33.547,33.2538,33.5113,521400.0
2007-09-13 10:20:00,46.86,46.99,46.81,46.93,545200.0,33.5113,33.6042,33.4755,33.5613,545200.0
2007-09-13 10:30:00,46.94,47.23,46.91,47.21,779200.0,33.5685,33.7759,33.547,33.7616,779200.0
2007-09-13 10:40:00,47.23,47.38,47.13,47.32,686600.0,33.7759,33.8831,33.7044,33.8402,686600.0
2007-09-13 10:50:00,47.32,47.35,47.1,47.23,542400.0,33.8402,33.8617,33.6829,33.7759,542400.0
2007-09-13 11:00:00,47.24,47.29,47.09,47.27,631400.0,33.783,33.8188,33.6757,33.8045,631400.0
2007-09-13 11:10:00,47.26,47.35,47.25,47.32,479000.0,33.7973,33.8617,33.7902,33.8402,479000.0
2007-09-13 11:20:00,47.33,47.48,47.31,47.47,466200.0,33.8474,33.9547,33.8331,33.9475,466200.0
2007-09-13 11:30:00,47.47,47.5,47.33,47.37,561600.0,33.9475,33.969,33.8474,33.876,561600.0
2007-09-13 11:40:00,47.38,47.56,47.35,47.5,778400.0,33.8831,34.0119,33.8617,33.969,778400.0
2007-09-13 11:50:00,47.5,47.74,47.48,47.67,439400.0,33.969,34.1406,33.9547,34.0905,439400.0
2007-09-13 12:00:00,47.66,47.72,47.53,47.67,448600.0,34.0834,34.1263,33.9904,34.0905,448600.0
2007-09-13 12:10:00,47.65,47.68,47.59,47.66,302400.0,34.0762,34.0977,34.0333,34.0834,302400.0
2007-09-13 12:20:00,47.65,47.74,47.64,47.67,342800.0,34.0762,34.1406,34.0691,34.0905,342800.0
2007-09-13 12:30:00,47.67,47.69,47.52,47.55,378600.0,34.0905,34.1048,33.9833,34.0047,378600.0
2007-09-13 12:40:00,47.55,47.64,47.5,47.55,395400.0,34.0047,34.0691,33.969,34.0047,395400.0
2007-09-13 12:50:00,47.54,47.62,47.52,47.57,216800.0,33.9976,34.0548,33.9833,34.019,216800.0
2007-09-13 13:00:00,47.57,47.67,47.55,47.6,195000.0,34.019,34.0905,34.0047,34.0405,195000.0
2007-09-13 13:10:00,47.6,47.73,47.58,47.73,228800.0,34.0405,34.1334,34.0262,34.1334,228800.0
2007-09-13 13:20:00,47.73,47.82,47.71,47.71,293600.0,34.1334,34.1978,34.1191,34.1191,293600.0
2007-09-13 13:30:00,47.71,47.73,47.57,47.57,223200.0,34.1191,34.1334,34.019,34.019,223200.0
2007-09-13 13:40:00,47.57,47.62,47.53,47.56,236000.0,34.019,34.0548,33.9904,34.0119,236000.0
2007-09-13 13:50:00,47.54,47.57,47.38,47.41,264000.0,33.9976,34.019,33.8831,33.9046,264000.0
2007-09-13 14:00:00,47.43,47.49,47.38,47.44,207000.0,33.9189,33.9618,33.8831,33.926,207000.0
2007-09-13 14:10:00,47.44,47.54,47.41,47.52,550400.0,33.926,33.9976,33.9046,33.9833,550400.0
2007-09-13 14:20:00,47.51,47.58,47.49,47.5,231400.0,33.9761,34.0262,33.9618,33.969,231400.0
2007-09-13 14:30:00,47.49,47.69,47.49,47.67,280000.0,33.9618,34.1048,33.9618,34.0905,280000.0
2007-09-13 14:40:00,47.68,47.81,47.66,47.77,279200.0,34.0977,34.1906,34.0834,34.162,279200.0
2007-09-13 14:50:00,47.77,47.95,47.69,47.94,589600.0,34.162,34.2908,34.1048,34.2836,589600.0
2007-09-13 15:00:00,47.94,48.1,47.9,47.99,618200.0,34.2836,34.398,34.255,34.3194,618200.0
2007-09-13 15:10:00,47.99,48.11,47.92,47.94,691400.0,34.3194,34.4052,34.2693,34.2836,691400.0
2007-09-13 15:20:00,47.94,48.09,47.88,48.07,766800.0,34.2836,34.3909,34.2407,34.3766,766800.0
2007-09-13 15:30:00,48.07,48.2,47.81,48.13,913200.0,34.3766,34.4695,34.1906,34.4195,913200.0
2007-09-13 15:40:00,48.13,48.24,47.98,47.98,851600.0,34.4195,34.4982,34.3122,34.3122,851600.0
2007-09-13 15:50:00,47.98,48.08,47.81,48.05,1277600.0,34.3122,34.3837,34.1906,34.3623,1277600.0
2007-09-14 09:30:00,47.52,47.85,47.43,47.82,1288800.0,33.9833,34.2193,33.9189,34.1978,1288800.0
2007-09-14 09:40:00,47.83,48.3,47.81,48.17,1304200.0,34.2049,34.5411,34.1906,34.4481,1304200.0
2007-09-14 09:50:00,48.17,48.18,47.75,47.96,746800.0,34.4481,34.4552,34.1477,34.2979,746800.0
2007-09-14 10:00:00,47.99,48.13,47.8,48.13,865600.0,34.3194,34.4195,34.1835,34.4195,865600.0
2007-09-14 10:10:00,48.13,48.49,48.05,48.43,656400.0,34.4195,34.6769,34.3623,34.634,656400.0
2007-09-14 10:20:00,48.43,48.73,48.43,48.62,800400.0,34.634,34.8486,34.634,34.7699,800400.0
2007-09-14 10:30:00,48.6,49.19,48.6,49.01,1117600.0,34.7556,35.1775,34.7556,35.0488,1117600.0
2007-09-14 10:40:00,49.0,49.15,48.93,49.12,973000.0,35.0417,35.1489,34.9916,35.1275,973000.0
2007-09-14 10:50:00,49.12,49.13,48.54,48.6,976000.0,35.1275,35.1346,34.7127,34.7556,976000.0
2007-09-14 11:00:00,48.58,49.19,48.52,48.54,574200.0,34.7413,35.1775,34.6984,34.7127,574200.0
2007-09-14 11:10:00,48.54,48.64,48.35,48.61,436400.0,34.7127,34.7842,34.5768,34.7628,436400.0
2007-09-14 11:20:00,48.61,48.93,48.6,48.93,582200.0,34.7628,34.9916,34.7556,34.9916,582200.0
2007-09-14 11:30:00,48.93,48.98,48.75,48.75,493200.0,34.9916,35.0274,34.8629,34.8629,493200.0
2007-09-14 11:40:00,48.74,48.94,48.6,48.72,427400.0,34.8557,34.9987,34.7556,34.8414,427400.0
2007-09-14 11:50:00,48.72,48.81,48.6,48.66,317800.0,34.8414,34.9058,34.7556,34.7985,317800.0
2007-09-14 12:00:00,48.66,48.75,48.45,48.65,295400.0,34.7985,34.8629,34.6483,34.7914,295400.0
2007-09-14 12:10:00,48.63,48.65,48.27,48.29,368800.0,34.7771,34.7914,34.5196,34.5339,368800.0
2007-09-14 12:20:00,48.27,48.48,48.16,48.46,327800.0,34.5196,34.6698,34.4409,34.6555,327800.0
2007-09-14 12:30:00,48.46,48.67,48.45,48.67,270400.0,34.6555,34.8057,34.6483,34.8057,270400.0
2007-09-14 12:40:00,48.66,48.67,48.34,48.35,256600.0,34.7985,34.8057,34.5697,34.5768,256600.0
2007-09-14 12:50:00,48.35,48.63,48.35,48.57,236400.0,34.5768,34.7771,34.5768,34.7341,236400.0
2007-09-14 13:00:00,48.56,48.59,48.38,48.45,239800.0,34.727,34.7485,34.5983,34.6483,239800.0
2007-09-14 13:10:00,48.45,48.65,48.43,48.57,191000.0,34.6483,34.7914,34.634,34.7341,191000.0
2007-09-14 13:20:00,48.58,48.75,48.58,48.69,307200.0,34.7413,34.8629,34.7413,34.82,307200.0
2007-09-14 13:30:00,48.71,48.76,48.62,48.71,245800.0,34.8343,34.87,34.7699,34.8343,245800.0
2007-09-14 13:40:00,48.71,48.79,48.67,48.74,291800.0,34.8343,34.8915,34.8057,34.8557,291800.0
2007-09-14 13:50:00,48.74,48.77,48.61,48.7,280000.0,34.8557,34.8772,34.7628,34.8271,280000.0
2007-09-14 14:00:00,48.71,48.73,48.47,48.49,234000.0,34.8343,34.8486,34.6626,34.6769,234000.0
2007-09-14 14:10:00,48.49,48.6,48.46,48.59,193000.0,34.6769,34.7556,34.6555,34.7485,193000.0
2007-09-14 14:20:00,48.59,48.6,48.49,48.52,186200.0,34.7485,34.7556,34.6769,34.6984,186200.0
2007-09-14 14:30:00,48.52,48.53,48.4,48.5,358200.0,34.6984,34.7055,34.6126,34.6841,358200.0
2007-09-14 14:40:00,48.5,48.52,48.45,48.47,211800.0,34.6841,34.6984,34.6483,34.6626,211800.0
2007-09-14 14:50:00,48.47,48.48,48.27,48.46,648000.0,34.6626,34.6698,34.5196,34.6555,648000.0
2007-09-14 15:00:00,48.46,48.55,48.45,48.52,244400.0,34.6555,34.7198,34.6483,34.6984,244400.0
2007-09-14 15:10:00,48.51,48.58,48.46,48.55,198200.0,34.6912,34.7413,34.6555,34.7198,198200.0
2007-09-14 15:20:00,48.54,48.72,48.54,48.69,336200.0,34.7127,34.8414,34.7127,34.82,336200.0
2007-09-14 15:30:00,48.69,48.8,48.6,48.8,552600.0,34.82,34.8986,34.7556,34.8986,552600.0
2007-09-14 15:40:00,48.8,48.94,48.77,48.83,625200.0,34.8986,34.9987,34.8772,34.9201,625200.0
2007-09-14 15:50:00,48.83,48.87,48.74,48.86,856800.0,34.9201,34.9487,34.8557,34.9415,856800.0
2007-09-17 09:30:00,48.76,49.19,48.67,48.88,925200.0,34.87,35.1775,34.8057,34.9558,925200.0
2007-09-17 09:40:00,48.85,49.19,48.6,49.1,832000.0,34.9344,35.1775,34.7556,35.1132,832000.0
2007-09-17 09:50:00,49.1,49.36,49.01,49.3,794800.0,35.1132,35.2991,35.0488,35.2562,794800.0
2007-09-17 10:00:00,49.3,49.67,49.27,49.45,949600.0,35.2562,35.5208,35.2347,35.3635,949600.0
2007-09-17 10:10:00,49.42,49.8,49.26,49.72,865800.0,35.342,35.6138,35.2276,35.5566,865800.0
2007-09-17 10:20:00,49.72,49.74,49.19,49.46,614400.0,35.5566,35.5709,35.1775,35.3706,614400.0
2007-09-17 10:30:00,49.46,49.48,49.0,49.19,782200.0,35.3706,35.3849,35.0417,35.1775,782200.0
2007-09-17 10:40:00,49.19,49.27,49.04,49.2,377600.0,35.1775,35.2347,35.0703,35.1847,377600.0
2007-09-17 10:50:00,49.19,49.2,48.81,49.13,487000.0,35.1775,35.1847,34.9058,35.1346,487000.0
2007-09-17 11:00:00,49.11,49.2,48.9,48.97,374400.0,35.1203,35.1847,34.9701,35.0202,374400.0
2007-09-17 11:10:00,48.98,49.15,48.94,48.96,433600.0,35.0274,35.1489,34.9987,35.0131,433600.0
2007-09-17 11:20:00,48.98,49.01,48.87,48.89,270800.0,35.0274,35.0488,34.9487,34.963,270800.0
2007-09-17 11:30:00,48.89,48.9,48.66,48.68,409000.0,34.963,34.9701,34.7985,34.8128,409000.0
2007-09-17 11:40:00,48.68,48.83,48.63,48.77,294000.0,34.8128,34.9201,34.7771,34.8772,294000.0
2007-09-17 11:50:00,48.76,48.76,48.56,48.7,252000.0,34.87,34.87,34.727,34.8271,252000.0
2007-09-17 12:00:00,48.7,48.72,48.54,48.58,290200.0,34.8271,34.8414,34.7127,34.7413,290200.0
2007-09-17 12:10:00,48.58,48.65,48.54,48.58,345200.0,34.7413,34.7914,34.7127,34.7413,345200.0
2007-09-17 12:20:00,48.59,48.65,48.51,48.63,269800.0,34.7485,34.7914,34.6912,34.7771,269800.0
2007-09-17 12:30:00,48.64,48.77,48.52,48.74,347800.0,34.7842,34.8772,34.6984,34.8557,347800.0
2007-09-17 12:40:00,48.74,48.84,48.63,48.81,282400.0,34.8557,34.9272,34.7771,34.9058,282400.0
2007-09-17 12:50:00,48.82,48.84,48.63,48.8,192600.0,34.9129,34.9272,34.7771,34.8986,192600.0
2007-09-17 13:00:00,48.81,48.88,48.77,48.85,208000.0,34.9058,34.9558,34.8772,34.9344,208000.0
2007-09-17 13:10:00,48.84,48.88,48.77,48.84,196800.0,34.9272,34.9558,34.8772,34.9272,196800.0
2007-09-17 13:20:00,48.84,48.84,48.72,48.78,170600.0,34.9272,34.9272,34.8414,34.8843,170600.0
2007-09-17 13:30:00,48.78,48.78,48.58,48.63,164200.0,34.8843,34.8843,34.7413,34.7771,164200.0
2007-09-17 13:40:00,48.63,48.65,48.56,48.63,205000.0,34.7771,34.7914,34.727,34.7771,205000.0
2007-09-17 13:50:00,48.62,48.66,48.5,48.5,216600.0,34.7699,34.7985,34.6841,34.6841,216600.0
2007-09-17 14:00:00,48.5,48.61,48.43,48.48,267000.0,34.6841,34.7628,34.634,34.6698,267000.0
2007-09-17 14:10:00,48.47,48.55,48.32,48.35,242800.0,34.6626,34.7198,34.5554,34.5768,242800.0
2007-09-17 14:20:00,48.35,48.49,48.29,48.45,203000.0,34.5768,34.6769,34.5339,34.6483,203000.0
2007-09-17 14:30:00,48.43,48.6,48.43,48.51,211400.0,34.634,34.7556,34.634,34.6912,211400.0
2007-09-17 14:40:00,48.49,48.58,48.43,48.49,130400.0,34.6769,34.7413,34.634,34.6769,130400.0
2007-09-17 14:50:00,48.5,48.58,48.43,48.51,217400.0,34.6841,34.7413,34.634,34.6912,217400.0
2007-09-17 15:00:00,48.51,48.55,48.43,48.54,327000.0,34.6912,34.7198,34.634,34.7127,327000.0
2007-09-17 15:10:00,48.54,48.7,48.52,48.68,415800.0,34.7127,34.8271,34.6984,34.8128,415800.0
2007-09-17 15:20:00,48.69,48.73,48.55,48.6,426800.0,34.82,34.8486,34.7198,34.7556,426800.0
2007-09-17 15:30:00,48.58,48.6,48.43,48.44,583800.0,34.7413,34.7556,34.634,34.6412,583800.0
2007-09-17 15:40:00,48.44,48.54,48.39,48.52,595800.0,34.6412,34.7127,34.6054,34.6984,595800.0
2007-09-17 15:50:00,48.52,48.63,48.41,48.5,611800.0,34.6984,34.7771,34.6197,34.6841,611800.0
2007-09-18 09:30:00,49.09,49.15,48.63,48.84,829200.0,35.106,35.1489,34.7771,34.9272,829200.0
2007-09-18 09:40:00,48.83,48.84,48.55,48.65,668000.0,34.9201,34.9272,34.7198,34.7914,668000.0
2007-09-18 09:50:00,48.69,48.74,48.33,48.69,529600.0,34.82,34.8557,34.5625,34.82,529600.0
2007-09-18 10:00:00,48.68,48.71,48.44,48.45,277600.0,34.8128,34.8343,34.6412,34.6483,277600.0
2007-09-18 10:10:00,48.45,48.61,48.27,48.36,405200.0,34.6483,34.7628,34.5196,34.584,405200.0
2007-09-18 10:20:00,48.36,48.59,48.33,48.57,300400.0,34.584,34.7485,34.5625,34.7341,300400.0
2007-09-18 10:30:00,48.55,48.74,48.42,48.46,271600.0,34.7198,34.8557,34.6269,34.6555,271600.0
2007-09-18 10:40:00,48.46,48.68,48.44,48.63,179800.0,34.6555,34.8128,34.6412,34.7771,179800.0
2007-09-18 10:50:00,48.63,48.85,48.48,48.77,306800.0,34.7771,34.9344,34.6698,34.8772,306800.0
2007-09-18 11:00:00,48.76,48.9,48.57,48.85,419000.0,34.87,34.9701,34.7341,34.9344,419000.0
2007-09-18 11:10:00,48.85,49.05,48.84,48.97,949000.0,34.9344,35.0774,34.9272,35.0202,949000.0
2007-09-18 11:20:00,48.96,49.02,48.9,48.91,204400.0,35.0131,35.056,34.9701,34.9773,204400.0
2007-09-18 11:30:00,48.91,49.05,48.84,48.94,257000.0,34.9773,35.0774,34.9272,34.9987,257000.0
2007-09-18 11:40:00,48.94,49.13,48.94,49.1,253200.0,34.9987,35.1346,34.9987,35.1132,253200.0
2007-09-18 11:50:00,49.1,49.13,48.99,49.03,278000.0,35.1132,35.1346,35.0345,35.0631,278000.0
2007-09-18 12:00:00,49.01,49.09,48.94,48.94,176400.0,35.0488,35.106,34.9987,34.9987,176400.0
2007-09-18 12:10:00,48.94,49.0,48.91,48.99,104200.0,34.9987,35.0417,34.9773,35.0345,104200.0
2007-09-18 12:20:00,48.99,49.01,48.93,48.99,93200.0,35.0345,35.0488,34.9916,35.0345,93200.0
2007-09-18 12:30:00,48.98,48.99,48.9,48.94,126800.0,35.0274,35.0345,34.9701,34.9987,126800.0
2007-09-18 12:40:00,48.95,48.98,48.79,48.83,172600.0,35.0059,35.0274,34.8915,34.9201,172600.0
2007-09-18 12:50:00,48.81,48.91,48.79,48.85,166600.0,34.9058,34.9773,34.8915,34.9344,166600.0
2007-09-18 13:00:00,48.85,48.99,48.83,48.85,268400.0,34.9344,35.0345,34.9201,34.9344,268400.0
2007-09-18 13:10:00,48.85,48.94,48.83,48.87,239600.0,34.9344,34.9987,34.9201,34.9487,239600.0
2007-09-18 13:20:00,48.88,48.88,48.65,48.73,222000.0,34.9558,34.9558,34.7914,34.8486,222000.0
2007-09-18 13:30:00,48.72,48.83,48.6,48.63,318000.0,34.8414,34.9201,34.7556,34.7771,318000.0
2007-09-18 13:40:00,48.64,48.76,48.6,48.67,227800.0,34.7842,34.87,34.7556,34.8057,227800.0
2007-09-18 13:50:00,48.66,48.82,48.63,48.81,202400.0,34.7985,34.9129,34.7771,34.9058,202400.0
2007-09-18 14:00:00,48.8,48.86,48.68,48.85,330600.0,34.8986,34.9415,34.8128,34.9344,330600.0
2007-09-18 14:10:00,48.86,50.0,48.73,49.9,1325800.0,34.9415,35.7568,34.8486,35.6853,1325800.0
2007-09-18 14:20:00,49.85,50.97,49.21,50.14,2629000.0,35.6495,36.4505,35.1918,35.8569,2629000.0
2007-09-18 14:30:00,50.13,50.91,50.12,50.87,1326800.0,35.8498,36.4076,35.8426,36.379,1326800.0
2007-09-18 14:40:00,50.85,50.87,50.07,50.59,1221000.0,36.3647,36.379,35.8069,36.1787,1221000.0
2007-09-18 14:50:00,50.62,51.38,50.6,51.33,1295200.0,36.2002,36.7437,36.1859,36.7079,1295200.0
2007-09-18 15:00:00,51.34,51.5,50.73,51.15,1798000.0,36.7151,36.8295,36.2788,36.5792,1798000.0
2007-09-18 15:10:00,51.16,51.85,51.05,51.69,2351400.0,36.5864,37.0798,36.5077,36.9654,2351400.0
2007-09-18 15:20:00,51.71,51.76,51.38,51.62,1019200.0,36.9797,37.0154,36.7437,36.9153,1019200.0
2007-09-18 15:30:00,51.63,51.64,51.4,51.45,1234400.0,36.9225,36.9296,36.758,36.7937,1234400.0
2007-09-18 15:40:00,51.45,51.52,51.17,51.29,1208200.0,36.7937,36.8438,36.5935,36.6793,1208200.0
2007-09-18 15:50:00,51.3,51.65,51.29,51.65,1726600.0,36.6865,36.9368,36.6793,36.9368,1726600.0
2007-09-19 09:30:00,52.68,54.38,52.68,54.2,3160200.0,37.6734,38.8891,37.6734,38.7604,3160200.0
2007-09-19 09:40:00,54.24,55.05,54.08,54.82,4047800.0,38.789,39.3682,38.6745,39.2037,4047800.0
2007-09-19 09:50:00,54.82,55.05,54.3,54.38,2725800.0,39.2037,39.3682,38.8319,38.8891,2725800.0
2007-09-19 10:00:00,54.4,54.4,53.77,53.91,2059800.0,38.9034,38.9034,38.4529,38.553,2059800.0
2007-09-19 10:10:00,53.91,54.08,53.56,53.77,1967400.0,38.553,38.6745,38.3027,38.4529,1967400.0
2007-09-19 10:20:00,53.77,54.12,53.71,53.92,1270400.0,38.4529,38.7032,38.4099,38.5601,1270400.0
2007-09-19 10:30:00,53.91,54.0,53.76,53.81,565000.0,38.553,38.6173,38.4457,38.4815,565000.0
2007-09-19 10:40:00,53.8,54.0,53.7,53.97,646800.0,38.4743,38.6173,38.4028,38.5959,646800.0
2007-09-19 10:50:00,53.96,54.15,53.88,53.99,1203800.0,38.5887,38.7246,38.5315,38.6102,1203800.0
2007-09-19 11:00:00,53.99,54.1,53.85,53.91,721800.0,38.6102,38.6888,38.5101,38.553,721800.0
2007-09-19 11:10:00,53.9,54.15,53.87,54.15,568800.0,38.5458,38.7246,38.5244,38.7246,568800.0
2007-09-19 11:20:00,54.14,54.32,53.75,53.77,1883000.0,38.7175,38.8462,38.4386,38.4529,1883000.0
2007-09-19 11:30:00,53.76,53.95,53.4,53.44,697200.0,38.4457,38.5816,38.1883,38.2169,697200.0
2007-09-19 11:40:00,53.45,53.5,53.2,53.2,807400.0,38.224,38.2598,38.0452,38.0452,807400.0
2007-09-19 11:50:00,53.2,53.43,53.12,53.32,823200.0,38.0452,38.2097,37.988,38.131,823200.0
2007-09-19 12:00:00,53.33,53.38,53.2,53.22,1175800.0,38.1382,38.174,38.0452,38.0595,1175800.0
2007-09-19 12:10:00,53.22,53.22,52.76,52.78,916400.0,38.0595,38.0595,37.7306,37.7449,916400.0
2007-09-19 12:20:00,52.78,52.83,52.5,52.7,679200.0,37.7449,37.7806,37.5446,37.6877,679200.0
2007-09-19 12:30:00,52.7,52.71,52.44,52.51,616000.0,37.6877,37.6948,37.5017,37.5518,616000.0
2007-09-19 12:40:00,52.51,52.67,52.42,52.63,497800.0,37.5518,37.6662,37.4874,37.6376,497800.0
2007-09-19 12:50:00,52.65,52.9,52.5,52.74,491600.0,37.6519,37.8307,37.5446,37.7163,491600.0
2007-09-19 13:00:00,52.76,52.91,52.54,52.59,631800.0,37.7306,37.8378,37.5732,37.609,631800.0
2007-09-19 13:10:00,52.6,52.77,52.44,52.45,725800.0,37.6161,37.7377,37.5017,37.5089,725800.0
2007-09-19 13:20:00,52.45,52.63,52.21,52.35,1086600.0,37.5089,37.6376,37.3372,37.4374,1086600.0
2007-09-19 13:30:00,52.34,52.62,52.22,52.6,591400.0,37.4302,37.6304,37.3444,37.6161,591400.0
2007-09-19 13:40:00,52.59,53.14,52.49,53.08,882800.0,37.609,38.0023,37.5375,37.9594,882800.0
2007-09-19 13:50:00,53.08,53.19,52.93,52.95,395400.0,37.9594,38.0381,37.8521,37.8664,395400.0
2007-09-19 14:00:00,52.96,53.25,52.74,52.77,618000.0,37.8736,38.081,37.7163,37.7377,618000.0
2007-09-19 14:10:00,52.77,52.87,52.43,52.61,417600.0,37.7377,37.8092,37.4946,37.6233,417600.0
2007-09-19 14:20:00,52.61,52.82,52.47,52.72,435400.0,37.6233,37.7735,37.5232,37.702,435400.0
2007-09-19 14:30:00,52.73,52.87,52.6,52.68,2004400.0,37.7091,37.8092,37.6161,37.6734,2004400.0
2007-09-19 14:40:00,52.68,52.77,52.57,52.63,675600.0,37.6734,37.7377,37.5947,37.6376,675600.0
2007-09-19 14:50:00,52.63,52.96,52.59,52.94,506200.0,37.6376,37.8736,37.609,37.8593,506200.0
2007-09-19 15:00:00,52.94,52.95,52.63,52.72,310600.0,37.8593,37.8664,37.6376,37.702,310600.0
2007-09-19 15:10:00,52.72,52.99,52.64,52.85,539800.0,37.702,37.895,37.6448,37.7949,539800.0
2007-09-19 15:20:00,52.85,52.95,52.68,52.75,566200.0,37.7949,37.8664,37.6734,37.7234,566200.0
2007-09-19 15:30:00,52.74,52.75,52.52,52.62,557000.0,37.7163,37.7234,37.5589,37.6304,557000.0
2007-09-19 15:40:00,52.62,52.69,52.5,52.66,672200.0,37.6304,37.6805,37.5446,37.6591,672200.0
2007-09-19 15:50:00,52.66,52.74,52.38,52.72,1039600.0,37.6591,37.7163,37.4588,37.702,1039600.0
2007-09-20 09:30:00,53.28,53.5,52.79,52.96,1433400.0,38.1024,38.2598,37.752,37.8736,1433400.0
2007-09-20 09:40:00,52.93,53.0,52.49,52.73,1001400.0,37.8521,37.9022,37.5375,37.7091,1001400.0
2007-09-20 09:50:00,52.73,53.37,52.72,53.13,996800.0,37.7091,38.1668,37.702,37.9952,996800.0
2007-09-20 10:00:00,53.12,53.61,52.97,53.43,770400.0,37.988,38.3384,37.8807,38.2097,770400.0
2007-09-20 10:10:00,53.45,53.54,53.26,53.34,643800.0,38.224,38.2884,38.0881,38.1453,643800.0
2007-09-20 10:20:00,53.35,53.37,53.04,53.16,658800.0,38.1525,38.1668,37.9308,38.0166,658800.0
2007-09-20 10:30:00,53.16,53.35,52.96,53.16,534000.0,38.0166,38.1525,37.8736,38.0166,534000.0
2007-09-20 10:40:00,53.16,53.27,53.05,53.13,486000.0,38.0166,38.0953,37.938,37.9952,486000.0
2007-09-20 10:50:00,53.12,53.5,53.12,53.33,437400.0,37.988,38.2598,37.988,38.1382,437400.0
2007-09-20 11:00:00,53.35,53.74,53.34,53.7,685600.0,38.1525,38.4314,38.1453,38.4028,685600.0
2007-09-20 11:10:00,53.69,53.98,53.68,53.98,650800.0,38.3956,38.603,38.3885,38.603,650800.0
2007-09-20 11:20:00,53.98,54.07,53.88,53.98,444400.0,38.603,38.6674,38.5315,38.603,444400.0
2007-09-20 11:30:00,53.98,54.1,53.8,53.87,509400.0,38.603,38.6888,38.4743,38.5244,509400.0
2007-09-20 11:40:00,53.87,53.95,53.68,53.69,723800.0,38.5244,38.5816,38.3885,38.3956,723800.0
2007-09-20 11:50:00,53.68,53.95,53.6,53.8,629800.0,38.3885,38.5816,38.3313,38.4743,629800.0
2007-09-20 12:00:00,53.8,53.97,53.72,53.84,360400.0,38.4743,38.5959,38.4171,38.5029,360400.0
2007-09-20 12:10:00,53.83,53.94,53.77,53.88,237000.0,38.4958,38.5744,38.4529,38.5315,237000.0
2007-09-20 12:20:00,53.88,53.91,53.63,53.66,283000.0,38.5315,38.553,38.3527,38.3742,283000.0
2007-09-20 12:30:00,53.66,53.66,53.46,53.55,405600.0,38.3742,38.3742,38.2312,38.2955,405600.0
2007-09-20 12:40:00,53.53,53.77,53.52,53.69,362200.0,38.2812,38.4529,38.2741,38.3956,362200.0
2007-09-20 12:50:00,53.68,53.81,53.63,53.74,159000.0,38.3885,38.4815,38.3527,38.4314,159000.0
2007-09-20 13:00:00,53.72,53.73,53.55,53.7,324600.0,38.4171,38.4242,38.2955,38.4028,324600.0
2007-09-20 13:10:00,53.69,53.77,53.67,53.72,154600.0,38.3956,38.4529,38.3813,38.4171,154600.0
2007-09-20 13:20:00,53.73,53.74,53.5,53.57,220800.0,38.4242,38.4314,38.2598,38.3098,220800.0
2007-09-20 13:30:00,53.58,53.64,53.42,53.6,494200.0,38.317,38.3599,38.2026,38.3313,494200.0
2007-09-20 13:40:00,53.59,53.7,53.52,53.63,375800.0,38.3241,38.4028,38.2741,38.3527,375800.0
2007-09-20 13:50:00,53.63,53.72,53.51,53.65,347200.0,38.3527,38.4171,38.2669,38.367,347200.0
2007-09-20 14:00:00,53.66,53.73,53.6,53.66,329000.0,38.3742,38.4242,38.3313,38.3742,329000.0
2007-09-20 14:10:00,53.65,53.84,53.65,53.74,182800.0,38.367,38.5029,38.367,38.4314,182800.0
2007-09-20 14:20:00,53.73,53.76,53.58,53.68,508000.0,38.4242,38.4457,38.317,38.3885,508000.0
2007-09-20 14:30:00,53.66,53.7,53.5,53.51,263400.0,38.3742,38.4028,38.2598,38.2669,263400.0
2007-09-20 14:40:00,53.51,53.59,53.32,53.48,533000.0,38.2669,38.3241,38.131,38.2455,533000.0
2007-09-20 14:50:00,53.46,53.65,53.44,53.57,477600.0,38.2312,38.367,38.2169,38.3098,477600.0
2007-09-20 15:00:00,53.57,53.58,53.35,53.52,372000.0,38.3098,38.317,38.1525,38.2741,372000.0
2007-09-20 15:10:00,53.52,53.88,53.52,53.88,506600.0,38.2741,38.5315,38.2741,38.5315,506600.0
2007-09-20 15:20:00,53.85,53.96,53.75,53.88,311200.0,38.5101,38.5887,38.4386,38.5315,311200.0
2007-09-20 15:30:00,53.88,53.93,53.73,53.77,338000.0,38.5315,38.5673,38.4242,38.4529,338000.0
2007-09-20 15:40:00,53.77,53.84,53.71,53.75,551600.0,38.4529,38.5029,38.4099,38.4386,551600.0
2007-09-20 15:50:00,53.75,53.87,53.69,53.73,781800.0,38.4386,38.5244,38.3956,38.4242,781800.0
2007-09-21 09:30:00,54.65,54.65,54.25,54.5,2766000.0,39.0822,39.0822,38.7961,38.9749,2766000.0
2007-09-21 09:40:00,54.5,54.62,54.29,54.4,779000.0,38.9749,39.0607,38.8247,38.9034,779000.0
2007-09-21 09:50:00,54.4,54.5,54.14,54.17,599400.0,38.9034,38.9749,38.7175,38.7389,599400.0
2007-09-21 10:00:00,54.19,54.49,54.12,54.47,598000.0,38.7532,38.9678,38.7032,38.9534,598000.0
2007-09-21 10:10:00,54.47,54.49,54.02,54.07,640600.0,38.9534,38.9678,38.6316,38.6674,640600.0
2007-09-21 10:20:00,54.07,54.25,53.92,53.93,627400.0,38.6674,38.7961,38.5601,38.5673,627400.0
2007-09-21 10:30:00,53.94,54.21,53.92,54.17,478200.0,38.5744,38.7675,38.5601,38.7389,478200.0
2007-09-21 10:40:00,54.18,54.38,54.12,54.27,337800.0,38.7461,38.8891,38.7032,38.8104,337800.0
2007-09-21 10:50:00,54.24,54.58,54.24,54.4,410400.0,38.789,39.0321,38.789,38.9034,410400.0
2007-09-21 11:00:00,54.4,54.63,54.23,54.58,465800.0,38.9034,39.0679,38.7818,39.0321,465800.0
2007-09-21 11:10:00,54.57,54.6,54.31,54.37,400200.0,39.025,39.0464,38.839,38.8819,400200.0
2007-09-21 11:20:00,54.37,54.43,54.3,54.43,471600.0,38.8819,38.9248,38.8319,38.9248,471600.0
2007-09-21 11:30:00,54.43,54.44,54.3,54.38,189800.0,38.9248,38.932,38.8319,38.8891,189800.0
2007-09-21 11:40:00,54.39,54.52,54.38,54.51,152000.0,38.8962,38.9892,38.8891,38.9821,152000.0
2007-09-21 11:50:00,54.52,54.54,54.27,54.44,353400.0,38.9892,39.0035,38.8104,38.932,353400.0
2007-09-21 12:00:00,54.44,54.48,54.31,54.33,221600.0,38.932,38.9606,38.839,38.8533,221600.0
2007-09-21 12:10:00,54.33,54.36,54.3,54.34,133000.0,38.8533,38.8748,38.8319,38.8605,133000.0
2007-09-21 12:20:00,54.33,54.34,54.3,54.32,111400.0,38.8533,38.8605,38.8319,38.8462,111400.0
2007-09-21 12:30:00,54.32,54.44,54.31,54.41,2225200.0,38.8462,38.932,38.839,38.9105,2225200.0
2007-09-21 12:40:00,54.41,54.51,54.33,54.47,294000.0,38.9105,38.9821,38.8533,38.9534,294000.0
2007-09-21 12:50:00,54.47,54.54,54.32,54.39,424600.0,38.9534,39.0035,38.8462,38.8962,424600.0
2007-09-21 13:00:00,54.38,54.48,54.38,54.46,134000.0,38.8891,38.9606,38.8891,38.9463,134000.0
2007-09-21 13:10:00,54.46,54.5,54.39,54.42,181000.0,38.9463,38.9749,38.8962,38.9177,181000.0
2007-09-21 13:20:00,54.42,54.46,54.38,54.46,103200.0,38.9177,38.9463,38.8891,38.9463,103200.0
2007-09-21 13:30:00,54.46,54.5,54.39,54.48,96000.0,38.9463,38.9749,38.8962,38.9606,96000.0
2007-09-21 13:40:00,54.47,54.49,54.4,54.46,116600.0,38.9534,38.9678,38.9034,38.9463,116600.0
2007-09-21 13:50:00,54.46,54.55,53.79,54.39,230200.0,38.9463,39.0107,38.4672,38.8962,230200.0
2007-09-21 14:00:00,54.4,54.52,54.35,54.49,131400.0,38.9034,38.9892,38.8676,38.9678,131400.0
2007-09-21 14:10:00,54.49,54.5,54.34,54.46,144000.0,38.9678,38.9749,38.8605,38.9463,144000.0
2007-09-21 14:20:00,54.44,54.52,54.41,54.46,261600.0,38.932,38.9892,38.9105,38.9463,261600.0
2007-09-21 14:30:00,54.47,54.5,54.34,54.38,263800.0,38.9534,38.9749,38.8605,38.8891,263800.0
2007-09-21 14:40:00,54.38,54.55,54.33,54.46,369600.0,38.8891,39.0107,38.8533,38.9463,369600.0
2007-09-21 14:50:00,54.47,54.49,54.4,54.41,146000.0,38.9534,38.9678,38.9034,38.9105,146000.0
2007-09-21 15:00:00,54.41,54.52,54.4,54.47,247200.0,38.9105,38.9892,38.9034,38.9534,247200.0
2007-09-21 15:10:00,54.46,54.55,54.46,54.5,257600.0,38.9463,39.0107,38.9463,38.9749,257600.0
2007-09-21 15:20:00,54.49,54.57,54.47,54.52,303000.0,38.9678,39.025,38.9534,38.9892,303000.0
2007-09-21 15:30:00,54.52,54.6,54.4,54.43,492600.0,38.9892,39.0464,38.9034,38.9248,492600.0
2007-09-21 15:40:00,54.42,54.51,54.23,54.23,847200.0,38.9177,38.9821,38.7818,38.7818,847200.0
2007-09-21 15:50:00,54.23,54.51,54.23,54.4,1152400.0,38.7818,38.9821,38.7818,38.9034,1152400.0
2007-09-24 09:30:00,55.13,55.3,54.57,54.72,1140200.0,39.4254,39.547,39.025,39.1322,1140200.0
2007-09-24 09:40:00,54.67,55.06,54.62,54.99,873800.0,39.0965,39.3754,39.0607,39.3253,873800.0
2007-09-24 09:50:00,54.99,54.99,53.91,54.13,1087800.0,39.3253,39.3253,38.553,38.7103,1087800.0
2007-09-24 10:00:00,54.13,54.43,54.02,54.11,696200.0,38.7103,38.9248,38.6316,38.696,696200.0
2007-09-24 10:10:00,54.1,54.66,54.09,54.63,535000.0,38.6888,39.0893,38.6817,39.0679,535000.0
2007-09-24 10:20:00,54.63,54.88,54.57,54.88,520400.0,39.0679,39.2467,39.025,39.2467,520400.0
2007-09-24 10:30:00,54.88,54.89,54.66,54.7,428800.0,39.2467,39.2538,39.0893,39.1179,428800.0
2007-09-24 10:40:00,54.7,54.82,54.68,54.72,493200.0,39.1179,39.2037,39.1036,39.1322,493200.0
2007-09-24 10:50:00,54.72,54.79,54.63,54.67,346200.0,39.1322,39.1823,39.0679,39.0965,346200.0
2007-09-24 11:00:00,54.66,54.74,54.15,54.24,1043600.0,39.0893,39.1465,38.7246,38.789,1043600.0
2007-09-24 11:10:00,54.26,54.49,54.04,54.17,641000.0,38.8033,38.9678,38.6459,38.7389,641000.0
2007-09-24 11:20:00,54.17,54.48,54.17,54.37,507800.0,38.7389,38.9606,38.7389,38.8819,507800.0
2007-09-24 11:30:00,54.38,54.44,54.08,54.13,285600.0,38.8891,38.932,38.6745,38.7103,285600.0
2007-09-24 11:40:00,54.11,54.21,54.05,54.2,259600.0,38.696,38.7675,38.6531,38.7604,259600.0
2007-09-24 11:50:00,54.19,54.38,54.17,54.35,233000.0,38.7532,38.8891,38.7389,38.8676,233000.0
2007-09-24 12:00:00,54.35,54.59,54.33,54.48,295800.0,38.8676,39.0393,38.8533,38.9606,295800.0
2007-09-24 12:10:00,54.48,54.5,54.4,54.49,130800.0,38.9606,38.9749,38.9034,38.9678,130800.0
2007-09-24 12:20:00,54.49,54.7,54.48,54.68,306000.0,38.9678,39.1179,38.9606,39.1036,306000.0
2007-09-24 12:30:00,54.68,54.72,54.12,54.52,372600.0,39.1036,39.1322,38.7032,38.9892,372600.0
2007-09-24 12:40:00,54.52,54.64,54.52,54.57,184000.0,38.9892,39.075,38.9892,39.025,184000.0
2007-09-24 12:50:00,54.57,54.6,54.46,54.5,237200.0,39.025,39.0464,38.9463,38.9749,237200.0
2007-09-24 13:00:00,54.49,54.6,54.43,54.55,194600.0,38.9678,39.0464,38.9248,39.0107,194600.0
2007-09-24 13:10:00,54.56,54.61,54.48,54.48,195000.0,39.0178,39.0536,38.9606,38.9606,195000.0
2007-09-24 13:20:00,54.48,54.49,54.19,54.27,406800.0,38.9606,38.9678,38.7532,38.8104,406800.0
2007-09-24 13:30:00,54.27,54.29,54.0,54.02,345600.0,38.8104,38.8247,38.6173,38.6316,345600.0
2007-09-24 13:40:00,54.03,54.13,53.98,54.04,326400.0,38.6388,38.7103,38.603,38.6459,326400.0
2007-09-24 13:50:00,54.02,54.29,53.99,54.18,364800.0,38.6316,38.8247,38.6102,38.7461,364800.0
2007-09-24 14:00:00,54.17,54.26,54.12,54.26,203000.0,38.7389,38.8033,38.7032,38.8033,203000.0
2007-09-24 14:10:00,54.24,54.25,53.98,54.09,274400.0,38.789,38.7961,38.603,38.6817,274400.0
2007-09-24 14:20:00,54.1,54.44,53.77,53.82,428000.0,38.6888,38.932,38.4529,38.4886,428000.0
2007-09-24 14:30:00,53.83,54.0,53.71,53.91,399000.0,38.4958,38.6173,38.4099,38.553,399000.0
2007-09-24 14:40:00,53.93,54.05,53.89,54.05,239600.0,38.5673,38.6531,38.5387,38.6531,239600.0
2007-09-24 14:50:00,54.05,54.13,53.99,54.06,206600.0,38.6531,38.7103,38.6102,38.6602,206600.0
2007-09-24 15:00:00,54.06,54.09,53.83,53.98,311600.0,38.6602,38.6817,38.4958,38.603,311600.0
2007-09-24 15:10:00,53.98,54.0,53.71,53.72,393400.0,38.603,38.6173,38.4099,38.4171,393400.0
2007-09-24 15:20:00,53.72,53.84,53.66,53.84,390600.0,38.4171,38.5029,38.3742,38.5029,390600.0
2007-09-24 15:30:00,53.83,53.85,53.7,53.76,369400.0,38.4958,38.5101,38.4028,38.4457,369400.0
2007-09-24 15:40:00,53.75,53.88,53.73,53.84,490000.0,38.4386,38.5315,38.4242,38.5029,490000.0
2007-09-24 15:50:00,53.84,53.92,53.8,53.88,529600.0,38.5029,38.5601,38.4743,38.5315,529600.0
2007-09-25 09:30:00,53.0,53.0,52.27,52.72,1522000.0,37.9022,37.9022,37.3802,37.702,1522000.0
2007-09-25 09:40:00,52.72,53.1,52.57,52.97,629000.0,37.702,37.9737,37.5947,37.8807,629000.0
2007-09-25 09:50:00,52.99,53.24,52.96,53.13,901200.0,37.895,38.0738,37.8736,37.9952,901200.0
2007-09-25 10:00:00,53.12,53.23,52.88,53.13,839400.0,37.988,38.0667,37.8164,37.9952,839400.0
2007-09-25 10:10:00,53.13,53.13,52.83,52.99,628800.0,37.9952,37.9952,37.7806,37.895,628800.0
2007-09-25 10:20:00,52.99,53.06,52.76,52.9,706600.0,37.895,37.9451,37.7306,37.8307,706600.0
2007-09-25 10:30:00,52.91,53.14,52.88,53.11,549000.0,37.8378,38.0023,37.8164,37.9809,549000.0
2007-09-25 10:40:00,53.12,53.2,52.99,53.02,492400.0,37.988,38.0452,37.895,37.9165,492400.0
2007-09-25 10:50:00,53.02,53.02,52.75,52.86,365000.0,37.9165,37.9165,37.7234,37.8021,365000.0
2007-09-25 11:00:00,52.85,52.99,52.8,52.93,371600.0,37.7949,37.895,37.7592,37.8521,371600.0
2007-09-25 11:10:00,52.93,53.0,52.87,52.87,284800.0,37.8521,37.9022,37.8092,37.8092,284800.0
2007-09-25 11:20:00,52.87,52.9,52.46,52.62,778400.0,37.8092,37.8307,37.516,37.6304,778400.0
2007-09-25 11:30:00,52.62,52.72,52.51,52.52,351800.0,37.6304,37.702,37.5518,37.5589,351800.0
2007-09-25 11:40:00,52.52,52.58,52.39,52.57,365200.0,37.5589,37.6018,37.466,37.5947,365200.0
2007-09-25 11:50:00,52.58,52.76,52.55,52.68,404400.0,37.6018,37.7306,37.5804,37.6734,404400.0
2007-09-25 12:00:00,52.68,52.69,52.51,52.59,266600.0,37.6734,37.6805,37.5518,37.609,266600.0
2007-09-25 12:10:00,52.57,52.69,52.47,52.63,317000.0,37.5947,37.6805,37.5232,37.6376,317000.0
2007-09-25 12:20:00,52.64,52.81,52.58,52.73,422000.0,37.6448,37.7663,37.6018,37.7091,422000.0
2007-09-25 12:30:00,52.74,52.82,52.59,52.62,379600.0,37.7163,37.7735,37.609,37.6304,379600.0
2007-09-25 12:40:00,52.63,52.81,52.55,52.75,239600.0,37.6376,37.7663,37.5804,37.7234,239600.0
2007-09-25 12:50:00,52.75,52.75,52.55,52.65,610200.0,37.7234,37.7234,37.5804,37.6519,610200.0
2007-09-25 13:00:00,52.63,52.68,52.55,52.65,221800.0,37.6376,37.6734,37.5804,37.6519,221800.0
2007-09-25 13:10:00,52.65,52.83,52.61,52.71,356200.0,37.6519,37.7806,37.6233,37.6948,356200.0
2007-09-25 13:20:00,52.72,52.8,52.65,52.73,276800.0,37.702,37.7592,37.6519,37.7091,276800.0
2007-09-25 13:30:00,52.73,52.76,52.63,52.68,286600.0,37.7091,37.7306,37.6376,37.6734,286600.0
2007-09-25 13:40:00,52.69,52.69,52.43,52.49,411200.0,37.6805,37.6805,37.4946,37.5375,411200.0
2007-09-25 13:50:00,52.5,52.5,52.4,52.43,362600.0,37.5446,37.5446,37.4731,37.4946,362600.0
2007-09-25 14:00:00,52.43,52.44,52.28,52.31,509400.0,37.4946,37.5017,37.3873,37.4088,509400.0
2007-09-25 14:10:00,52.32,52.38,52.27,52.29,313400.0,37.4159,37.4588,37.3802,37.3945,313400.0
2007-09-25 14:20:00,52.29,52.32,52.15,52.21,500400.0,37.3945,37.4159,37.2943,37.3372,500400.0
2007-09-25 14:30:00,52.21,52.35,52.17,52.35,405600.0,37.3372,37.4374,37.3086,37.4374,405600.0
2007-09-25 14:40:00,52.35,52.45,52.22,52.35,581000.0,37.4374,37.5089,37.3444,37.4374,581000.0
2007-09-25 14:50:00,52.34,52.45,52.23,52.43,429400.0,37.4302,37.5089,37.3515,37.4946,429400.0
2007-09-25 15:00:00,52.43,52.52,52.35,52.41,451200.0,37.4946,37.5589,37.4374,37.4803,451200.0
2007-09-25 15:10:00,52.41,52.45,52.2,52.45,540800.0,37.4803,37.5089,37.3301,37.5089,540800.0
2007-09-25 15:20:00,52.45,52.52,52.42,52.46,562600.0,37.5089,37.5589,37.4874,37.516,562600.0
2007-09-25 15:30:00,52.47,52.6,52.4,52.58,593000.0,37.5232,37.6161,37.4731,37.6018,593000.0
2007-09-25 15:40:00,52.58,52.6,52.45,52.47,522000.0,37.6018,37.6161,37.5089,37.5232,522000.0
2007-09-25 15:50:00,52.47,52.69,52.43,52.67,836000.0,37.5232,37.6805,37.4946,37.6662,836000.0
2007-09-26 09:30:00,53.13,53.63,52.82,53.6,1117400.0,37.9952,38.3527,37.7735,38.3313,1117400.0
2007-09-26 09:40:00,53.62,53.88,53.38,53.38,747000.0,38.3456,38.5315,38.174,38.174,747000.0
2007-09-26 09:50:00,53.38,53.41,53.05,53.14,615400.0,38.174,38.1954,37.938,38.0023,615400.0
2007-09-26 10:00:00,53.13,53.35,52.63,52.8,776800.0,37.9952,38.1525,37.6376,37.7592,776800.0
2007-09-26 10:10:00,52.78,52.82,52.5,52.7,619800.0,37.7449,37.7735,37.5446,37.6877,619800.0
2007-09-26 10:20:00,52.69,52.84,52.52,52.56,356400.0,37.6805,37.7878,37.5589,37.5875,356400.0
2007-09-26 10:30:00,52.55,52.55,52.13,52.32,558200.0,37.5804,37.5804,37.28,37.4159,558200.0
2007-09-26 10:40:00,52.32,52.35,52.0,52.0,417400.0,37.4159,37.4374,37.1871,37.1871,417400.0
2007-09-26 10:50:00,52.0,52.04,51.63,51.63,696800.0,37.1871,37.2157,36.9225,36.9225,696800.0
2007-09-26 11:00:00,51.63,52.3,51.63,52.23,693400.0,36.9225,37.4016,36.9225,37.3515,693400.0
2007-09-26 11:10:00,52.23,52.33,52.13,52.16,310200.0,37.3515,37.4231,37.28,37.3015,310200.0
2007-09-26 11:20:00,52.16,52.21,51.93,51.98,322600.0,37.3015,37.3372,37.137,37.1728,322600.0
2007-09-26 11:30:00,51.98,52.1,51.85,51.91,297000.0,37.1728,37.2586,37.0798,37.1227,297000.0
2007-09-26 11:40:00,51.92,52.04,51.9,52.04,254000.0,37.1299,37.2157,37.1156,37.2157,254000.0
2007-09-26 11:50:00,52.04,52.33,52.04,52.31,309200.0,37.2157,37.4231,37.2157,37.4088,309200.0
2007-09-26 12:00:00,52.32,52.32,52.12,52.25,202200.0,37.4159,37.4159,37.2729,37.3658,202200.0
2007-09-26 12:10:00,52.24,52.34,52.23,52.33,148200.0,37.3587,37.4302,37.3515,37.4231,148200.0
2007-09-26 12:20:00,52.32,52.44,52.32,52.41,228400.0,37.4159,37.5017,37.4159,37.4803,228400.0
2007-09-26 12:30:00,52.38,52.55,52.31,52.54,193600.0,37.4588,37.5804,37.4088,37.5732,193600.0
2007-09-26 12:40:00,52.55,52.59,52.25,52.25,214400.0,37.5804,37.609,37.3658,37.3658,214400.0
2007-09-26 12:50:00,52.23,52.39,52.19,52.37,198200.0,37.3515,37.466,37.3229,37.4517,198200.0
2007-09-26 13:00:00,52.37,52.5,52.34,52.42,272000.0,37.4517,37.5446,37.4302,37.4874,272000.0
2007-09-26 13:10:00,52.43,52.5,52.43,52.45,110200.0,37.4946,37.5446,37.4946,37.5089,110200.0
2007-09-26 13:20:00,52.46,52.47,52.27,52.32,721200.0,37.516,37.5232,37.3802,37.4159,721200.0
2007-09-26 13:30:00,52.32,52.32,51.88,51.92,401200.0,37.4159,37.4159,37.1012,37.1299,401200.0
2007-09-26 13:40:00,51.94,51.96,51.73,51.9,404400.0,37.1442,37.1585,36.994,37.1156,404400.0
2007-09-26 13:50:00,51.89,51.92,51.54,51.6,633000.0,37.1084,37.1299,36.8581,36.901,633000.0
2007-09-26 14:00:00,51.61,51.69,51.55,51.62,469600.0,36.9082,36.9654,36.8653,36.9153,469600.0
2007-09-26 14:10:00,51.62,51.67,51.55,51.63,311200.0,36.9153,36.9511,36.8653,36.9225,311200.0
2007-09-26 14:20:00,51.63,51.65,51.3,51.31,636800.0,36.9225,36.9368,36.6865,36.6936,636800.0
2007-09-26 14:30:00,51.33,51.4,51.12,51.27,1092400.0,36.7079,36.758,36.5577,36.665,1092400.0
2007-09-26 14:40:00,51.27,51.32,51.18,51.3,482000.0,36.665,36.7008,36.6007,36.6865,482000.0
2007-09-26 14:50:00,51.3,51.35,51.19,51.23,678000.0,36.6865,36.7222,36.6078,36.6364,678000.0
2007-09-26 15:00:00,51.23,51.6,51.23,51.6,644600.0,36.6364,36.901,36.6364,36.901,644600.0
2007-09-26 15:10:00,51.6,51.75,51.54,51.69,809800.0,36.901,37.0083,36.8581,36.9654,809800.0
2007-09-26 15:20:00,51.68,51.88,51.68,51.8,534000.0,36.9582,37.1012,36.9582,37.044,534000.0
2007-09-26 15:30:00,51.8,51.84,51.63,51.75,649600.0,37.044,37.0726,36.9225,37.0083,649600.0
2007-09-26 15:40:00,51.75,51.98,51.74,51.98,643400.0,37.0083,37.1728,37.0011,37.1728,643400.0
2007-09-26 15:50:00,51.97,51.99,51.74,51.91,890800.0,37.1656,37.1799,37.0011,37.1227,890800.0
2007-09-27 09:30:00,52.7,53.4,52.7,53.31,1393600.0,37.6877,38.1883,37.6877,38.1239,1393600.0
2007-09-27 09:40:00,53.32,53.52,53.13,53.42,1062600.0,38.131,38.2741,37.9952,38.2026,1062600.0
2007-09-27 09:50:00,53.41,53.6,53.31,53.45,742600.0,38.1954,38.3313,38.1239,38.224,742600.0
2007-09-27 10:00:00,53.45,53.82,53.39,53.43,1035400.0,38.224,38.4886,38.1811,38.2097,1035400.0
2007-09-27 10:10:00,53.43,53.46,53.17,53.43,781800.0,38.2097,38.2312,38.0238,38.2097,781800.0
2007-09-27 10:20:00,53.43,53.51,53.24,53.25,436200.0,38.2097,38.2669,38.0738,38.081,436200.0
2007-09-27 10:30:00,53.26,53.43,53.11,53.4,507400.0,38.0881,38.2097,37.9809,38.1883,507400.0
2007-09-27 10:40:00,53.4,53.42,53.2,53.27,509800.0,38.1883,38.2026,38.0452,38.0953,509800.0
2007-09-27 10:50:00,53.27,53.44,53.24,53.24,297400.0,38.0953,38.2169,38.0738,38.0738,297400.0
2007-09-27 11:00:00,53.24,53.24,52.9,53.06,527400.0,38.0738,38.0738,37.8307,37.9451,527400.0
2007-09-27 11:10:00,53.06,53.09,52.83,52.88,368600.0,37.9451,37.9666,37.7806,37.8164,368600.0
2007-09-27 11:20:00,52.88,52.95,52.72,52.72,522600.0,37.8164,37.8664,37.702,37.702,522600.0
2007-09-27 11:30:00,52.74,52.92,52.73,52.91,530800.0,37.7163,37.845,37.7091,37.8378,530800.0
2007-09-27 11:40:00,52.9,52.96,52.75,52.8,285000.0,37.8307,37.8736,37.7234,37.7592,285000.0
2007-09-27 11:50:00,52.78,52.87,52.38,52.47,466200.0,37.7449,37.8092,37.4588,37.5232,466200.0
2007-09-27 12:00:00,52.47,52.62,52.43,52.56,487600.0,37.5232,37.6304,37.4946,37.5875,487600.0
2007-09-27 12:10:00,52.57,52.68,52.48,52.66,280200.0,37.5947,37.6734,37.5303,37.6591,280200.0
2007-09-27 12:20:00,52.67,52.75,52.62,52.73,311000.0,37.6662,37.7234,37.6304,37.7091,311000.0
2007-09-27 12:30:00,52.73,52.89,52.72,52.8,252800.0,37.7091,37.8235,37.702,37.7592,252800.0
2007-09-27 12:40:00,52.8,52.88,52.75,52.85,138400.0,37.7592,37.8164,37.7234,37.7949,138400.0
2007-09-27 12:50:00,52.85,52.88,52.76,52.88,207400.0,37.7949,37.8164,37.7306,37.8164,207400.0
2007-09-27 13:00:00,52.88,52.92,52.79,52.89,319400.0,37.8164,37.845,37.752,37.8235,319400.0
2007-09-27 13:10:00,52.88,52.97,52.82,52.82,232600.0,37.8164,37.8807,37.7735,37.7735,232600.0
2007-09-27 13:20:00,52.83,52.88,52.76,52.87,125800.0,37.7806,37.8164,37.7306,37.8092,125800.0
2007-09-27 13:30:00,52.88,52.9,52.76,52.77,191600.0,37.8164,37.8307,37.7306,37.7377,191600.0
2007-09-27 13:40:00,52.76,52.85,52.68,52.8,275000.0,37.7306,37.7949,37.6734,37.7592,275000.0
2007-09-27 13:50:00,52.8,52.95,52.77,52.9,279000.0,37.7592,37.8664,37.7377,37.8307,279000.0
2007-09-27 14:00:00,52.9,53.58,52.87,53.4,2033400.0,37.8307,38.317,37.8092,38.1883,2033400.0
2007-09-27 14:10:00,53.39,53.67,53.14,53.33,846000.0,38.1811,38.3813,38.0023,38.1382,846000.0
2007-09-27 14:20:00,53.32,53.75,53.32,53.63,838400.0,38.131,38.4386,38.131,38.3527,838400.0
2007-09-27 14:30:00,53.63,53.65,53.15,53.32,737800.0,38.3527,38.367,38.0095,38.131,737800.0
2007-09-27 14:40:00,53.34,53.43,53.2,53.39,393000.0,38.1453,38.2097,38.0452,38.1811,393000.0
2007-09-27 14:50:00,53.41,53.5,53.37,53.43,329600.0,38.1954,38.2598,38.1668,38.2097,329600.0
2007-09-27 15:00:00,53.43,53.5,53.37,53.46,302200.0,38.2097,38.2598,38.1668,38.2312,302200.0
2007-09-27 15:10:00,53.46,53.58,53.42,53.49,596800.0,38.2312,38.317,38.2026,38.2526,596800.0
2007-09-27 15:20:00,53.49,53.61,53.44,53.57,1272400.0,38.2526,38.3384,38.2169,38.3098,1272400.0
2007-09-27 15:30:00,53.58,53.59,53.27,53.31,549600.0,38.317,38.3241,38.0953,38.1239,549600.0
2007-09-27 15:40:00,53.31,53.52,53.24,53.5,545600.0,38.1239,38.2741,38.0738,38.2598,545600.0
2007-09-27 15:50:00,53.5,53.51,53.36,53.41,682600.0,38.2598,38.2669,38.1596,38.1954,682600.0
2007-09-28 09:30:00,53.8,53.87,53.38,53.42,810000.0,38.4743,38.5244,38.174,38.2026,810000.0
2007-09-28 09:40:00,53.42,53.95,53.3,53.74,759400.0,38.2026,38.5816,38.1167,38.4314,759400.0
2007-09-28 09:50:00,53.72,53.73,53.44,53.64,583800.0,38.4171,38.4242,38.2169,38.3599,583800.0
2007-09-28 10:00:00,53.65,53.87,53.55,53.69,611000.0,38.367,38.5244,38.2955,38.3956,611000.0
2007-09-28 10:10:00,53.7,53.87,53.38,53.57,770000.0,38.4028,38.5244,38.174,38.3098,770000.0
2007-09-28 10:20:00,53.56,53.69,53.14,53.17,801000.0,38.3027,38.3956,38.0023,38.0238,801000.0
2007-09-28 10:30:00,53.18,53.38,52.97,53.3,605400.0,38.0309,38.174,37.8807,38.1167,605400.0
2007-09-28 10:40:00,53.29,53.38,52.87,52.98,551600.0,38.1096,38.174,37.8092,37.8879,551600.0
2007-09-28 10:50:00,52.96,53.31,52.93,53.27,430600.0,37.8736,38.1239,37.8521,38.0953,430600.0
2007-09-28 11:00:00,53.3,53.37,53.22,53.24,290200.0,38.1167,38.1668,38.0595,38.0738,290200.0
2007-09-28 11:10:00,53.24,53.38,53.19,53.33,231200.0,38.0738,38.174,38.0381,38.1382,231200.0
2007-09-28 11:20:00,53.33,53.37,53.11,53.2,289000.0,38.1382,38.1668,37.9809,38.0452,289000.0
2007-09-28 11:30:00,53.2,53.22,53.07,53.08,304800.0,38.0452,38.0595,37.9523,37.9594,304800.0
2007-09-28 11:40:00,53.08,53.23,53.03,53.14,180000.0,37.9594,38.0667,37.9237,38.0023,180000.0
2007-09-28 11:50:00,53.14,53.25,53.1,53.23,131200.0,38.0023,38.081,37.9737,38.0667,131200.0
2007-09-28 12:00:00,53.22,53.26,53.05,53.05,177600.0,38.0595,38.0881,37.938,37.938,177600.0
2007-09-28 12:10:00,53.05,53.05,52.88,52.91,239600.0,37.938,37.938,37.8164,37.8378,239600.0
2007-09-28 12:20:00,52.92,52.98,52.79,52.92,214600.0,37.845,37.8879,37.752,37.845,214600.0
2007-09-28 12:30:00,52.91,53.05,52.9,53.01,213600.0,37.8378,37.938,37.8307,37.9094,213600.0
2007-09-28 12:40:00,53.01,53.02,52.94,52.97,163600.0,37.9094,37.9165,37.8593,37.8807,163600.0
2007-09-28 12:50:00,52.97,53.1,52.97,53.0,151400.0,37.8807,37.9737,37.8807,37.9022,151400.0
2007-09-28 13:00:00,53.02,53.15,53.02,53.14,89600.0,37.9165,38.0095,37.9165,38.0023,89600.0
2007-09-28 13:10:00,53.13,53.27,53.08,53.25,171600.0,37.9952,38.0953,37.9594,38.081,171600.0
2007-09-28 13:20:00,53.25,53.27,53.12,53.2,181400.0,38.081,38.0953,37.988,38.0452,181400.0
2007-09-28 13:30:00,53.19,53.35,53.18,53.28,266600.0,38.0381,38.1525,38.0309,38.1024,266600.0
2007-09-28 13:40:00,53.29,53.43,53.25,53.32,227000.0,38.1096,38.2097,38.081,38.131,227000.0
2007-09-28 13:50:00,53.3,53.44,53.27,53.38,199800.0,38.1167,38.2169,38.0953,38.174,199800.0
2007-09-28 14:00:00,53.39,53.48,53.33,53.38,250600.0,38.1811,38.2455,38.1382,38.174,250600.0
2007-09-28 14:10:00,53.39,53.4,53.09,53.13,377800.0,38.1811,38.1883,37.9666,37.9952,377800.0
2007-09-28 14:20:00,53.12,53.22,52.9,52.9,405400.0,37.988,38.0595,37.8307,37.8307,405400.0
2007-09-28 14:30:00,52.9,52.97,52.79,52.82,374800.0,37.8307,37.8807,37.752,37.7735,374800.0
2007-09-28 14:40:00,52.82,52.9,52.66,52.71,429000.0,37.7735,37.8307,37.6591,37.6948,429000.0
2007-09-28 14:50:00,52.69,52.79,52.64,52.73,338400.0,37.6805,37.752,37.6448,37.7091,338400.0
2007-09-28 15:00:00,52.74,52.79,52.38,52.39,440800.0,37.7163,37.752,37.4588,37.466,440800.0
2007-09-28 15:10:00,52.4,52.43,52.08,52.24,711800.0,37.4731,37.4946,37.2443,37.3587,711800.0
2007-09-28 15:20:00,52.23,52.48,52.23,52.44,438000.0,37.3515,37.5303,37.3515,37.5017,438000.0
2007-09-28 15:30:00,52.44,52.56,52.38,52.5,367000.0,37.5017,37.5875,37.4588,37.5446,367000.0
2007-09-28 15:40:00,52.49,52.64,52.43,52.49,475000.0,37.5375,37.6448,37.4946,37.5375,475000.0
2007-09-28 15:50:00,52.49,52.54,52.18,52.44,654200.0,37.5375,37.5732,37.3158,37.5017,654200.0
2007-10-01 09:30:00,52.87,53.34,52.63,53.26,775400.0,37.8092,38.1453,37.6376,38.0881,775400.0
2007-10-01 09:40:00,53.26,53.63,53.15,53.6,703000.0,38.0881,38.3527,38.0095,38.3313,703000.0
2007-10-01 09:50:00,53.6,53.63,53.28,53.35,369600.0,38.3313,38.3527,38.1024,38.1525,369600.0
2007-10-01 10:00:00,53.35,53.88,53.33,53.85,761200.0,38.1525,38.5315,38.1382,38.5101,761200.0
2007-10-01 10:10:00,53.85,54.0,53.73,53.88,720200.0,38.5101,38.6173,38.4242,38.5315,720200.0
2007-10-01 10:20:00,53.88,53.99,53.84,53.9,372200.0,38.5315,38.6102,38.5029,38.5458,372200.0
2007-10-01 10:30:00,53.91,53.98,53.77,53.85,410800.0,38.553,38.603,38.4529,38.5101,410800.0
2007-10-01 10:40:00,53.85,53.88,53.71,53.88,364400.0,38.5101,38.5315,38.4099,38.5315,364400.0
2007-10-01 10:50:00,53.87,54.02,53.84,53.99,454000.0,38.5244,38.6316,38.5029,38.6102,454000.0
2007-10-01 11:00:00,53.98,54.14,53.89,54.08,474400.0,38.603,38.7175,38.5387,38.6745,474400.0
2007-10-01 11:10:00,54.08,54.24,54.08,54.21,302200.0,38.6745,38.789,38.6745,38.7675,302200.0
2007-10-01 11:20:00,54.22,54.3,54.1,54.12,543800.0,38.7747,38.8319,38.6888,38.7032,543800.0
2007-10-01 11:30:00,54.13,54.5,54.05,54.37,983200.0,38.7103,38.9749,38.6531,38.8819,983200.0
2007-10-01 11:40:00,54.37,54.73,54.37,54.64,534800.0,38.8819,39.1394,38.8819,39.075,534800.0
2007-10-01 11:50:00,54.65,54.81,54.52,54.72,578800.0,39.0822,39.1966,38.9892,39.1322,578800.0
2007-10-01 12:00:00,54.72,54.93,54.68,54.72,539000.0,39.1322,39.2824,39.1036,39.1322,539000.0
2007-10-01 12:10:00,54.71,54.73,54.45,54.49,493800.0,39.1251,39.1394,38.9391,38.9678,493800.0
2007-10-01 12:20:00,54.48,54.67,54.43,54.47,1245800.0,38.9606,39.0965,38.9248,38.9534,1245800.0
2007-10-01 12:30:00,54.47,54.6,54.38,54.52,244000.0,38.9534,39.0464,38.8891,38.9892,244000.0
2007-10-01 12:40:00,54.52,54.63,54.48,54.49,322800.0,38.9892,39.0679,38.9606,38.9678,322800.0
2007-10-01 12:50:00,54.49,54.52,54.44,54.49,203400.0,38.9678,38.9892,38.932,38.9678,203400.0
2007-10-01 13:00:00,54.48,54.54,54.46,54.5,214200.0,38.9606,39.0035,38.9463,38.9749,214200.0
2007-10-01 13:10:00,54.5,54.88,54.49,54.83,455400.0,38.9749,39.2467,38.9678,39.2109,455400.0
2007-10-01 13:20:00,54.83,54.96,54.7,54.91,414000.0,39.2109,39.3039,39.1179,39.2681,414000.0
2007-10-01 13:30:00,54.9,54.95,54.8,54.92,261200.0,39.261,39.2967,39.1894,39.2753,261200.0
2007-10-01 13:40:00,54.94,55.02,54.8,54.81,1106400.0,39.2896,39.3468,39.1894,39.1966,1106400.0
2007-10-01 13:50:00,54.82,54.93,54.74,54.87,1397600.0,39.2037,39.2824,39.1465,39.2395,1397600.0
2007-10-01 14:00:00,54.88,55.1,54.85,55.1,491800.0,39.2467,39.404,39.2252,39.404,491800.0
2007-10-01 14:10:00,55.11,55.19,55.02,55.09,496000.0,39.4111,39.4683,39.3468,39.3968,496000.0
2007-10-01 14:20:00,55.09,55.15,54.96,55.13,465200.0,39.3968,39.4397,39.3039,39.4254,465200.0
2007-10-01 14:30:00,55.13,55.25,55.08,55.25,420400.0,39.4254,39.5113,39.3897,39.5113,420400.0
2007-10-01 14:40:00,55.25,55.74,55.22,55.63,1005600.0,39.5113,39.8617,39.4898,39.783,1005600.0
2007-10-01 14:50:00,55.63,55.66,55.52,55.55,850400.0,39.783,39.8045,39.7043,39.7258,850400.0
2007-10-01 15:00:00,55.55,55.58,55.44,55.48,814600.0,39.7258,39.7473,39.6471,39.6757,814600.0
2007-10-01 15:10:00,55.47,55.59,55.45,55.56,752200.0,39.6686,39.7544,39.6543,39.7329,752200.0
2007-10-01 15:20:00,55.56,55.58,55.38,55.51,1146600.0,39.7329,39.7473,39.6042,39.6972,1146600.0
2007-10-01 15:30:00,55.52,55.55,55.35,55.43,870400.0,39.7043,39.7258,39.5828,39.64,870400.0
2007-10-01 15:40:00,55.43,55.49,55.38,55.38,820000.0,39.64,39.6829,39.6042,39.6042,820000.0
2007-10-01 15:50:00,55.38,55.58,55.37,55.57,1237800.0,39.6042,39.7473,39.5971,39.7401,1237800.0
2007-10-02 09:30:00,54.83,55.25,54.66,55.01,1330400.0,39.2109,39.5113,39.0893,39.3396,1330400.0
2007-10-02 09:40:00,55.01,55.16,54.22,54.47,1130600.0,39.3396,39.4469,38.7747,38.9534,1130600.0
2007-10-02 09:50:00,54.48,54.66,54.2,54.55,872200.0,38.9606,39.0893,38.7604,39.0107,872200.0
2007-10-02 10:00:00,54.51,54.63,54.3,54.49,808200.0,38.9821,39.0679,38.8319,38.9678,808200.0
2007-10-02 10:10:00,54.49,54.69,54.38,54.43,722000.0,38.9678,39.1108,38.8891,38.9248,722000.0
2007-10-02 10:20:00,54.44,54.45,54.06,54.21,679600.0,38.932,38.9391,38.6602,38.7675,679600.0
2007-10-02 10:30:00,54.2,54.21,53.88,53.99,800000.0,38.7604,38.7675,38.5315,38.6102,800000.0
2007-10-02 10:40:00,53.99,54.02,53.33,53.35,849200.0,38.6102,38.6316,38.1382,38.1525,849200.0
2007-10-02 10:50:00,53.35,53.82,53.3,53.68,755200.0,38.1525,38.4886,38.1167,38.3885,755200.0
2007-10-02 11:00:00,53.68,53.75,53.5,53.7,405200.0,38.3885,38.4386,38.2598,38.4028,405200.0
2007-10-02 11:10:00,53.69,53.98,53.63,53.94,406200.0,38.3956,38.603,38.3527,38.5744,406200.0
2007-10-02 11:20:00,53.93,54.25,53.93,54.24,437600.0,38.5673,38.7961,38.5673,38.789,437600.0
2007-10-02 11:30:00,54.25,54.42,54.21,54.38,495600.0,38.7961,38.9177,38.7675,38.8891,495600.0
2007-10-02 11:40:00,54.38,54.41,54.25,54.25,309800.0,38.8891,38.9105,38.7961,38.7961,309800.0
2007-10-02 11:50:00,54.27,54.49,54.12,54.45,324600.0,38.8104,38.9678,38.7032,38.9391,324600.0
2007-10-02 12:00:00,54.45,54.49,54.27,54.27,234800.0,38.9391,38.9678,38.8104,38.8104,234800.0
2007-10-02 12:10:00,54.27,54.31,54.09,54.29,221800.0,38.8104,38.839,38.6817,38.8247,221800.0
2007-10-02 12:20:00,54.28,54.34,54.23,54.25,99400.0,38.8176,38.8605,38.7818,38.7961,99400.0
2007-10-02 12:30:00,54.24,54.32,54.09,54.17,153200.0,38.789,38.8462,38.6817,38.7389,153200.0
2007-10-02 12:40:00,54.17,54.31,54.1,54.31,256800.0,38.7389,38.839,38.6888,38.839,256800.0
2007-10-02 12:50:00,54.31,54.37,54.19,54.29,142400.0,38.839,38.8819,38.7532,38.8247,142400.0
2007-10-02 13:00:00,54.29,54.45,54.24,54.38,206200.0,38.8247,38.9391,38.789,38.8891,206200.0
2007-10-02 13:10:00,54.39,54.39,54.17,54.24,211400.0,38.8962,38.8962,38.7389,38.789,211400.0
2007-10-02 13:20:00,54.24,54.32,54.02,54.06,237400.0,38.789,38.8462,38.6316,38.6602,237400.0
2007-10-02 13:30:00,54.06,54.17,54.04,54.13,178600.0,38.6602,38.7389,38.6459,38.7103,178600.0
2007-10-02 13:40:00,54.14,54.19,53.96,54.17,216000.0,38.7175,38.7532,38.5887,38.7389,216000.0
2007-10-02 13:50:00,54.17,54.35,54.17,54.24,272400.0,38.7389,38.8676,38.7389,38.789,272400.0
2007-10-02 14:00:00,54.24,54.4,54.2,54.2,188200.0,38.789,38.9034,38.7604,38.7604,188200.0
2007-10-02 14:10:00,54.2,54.57,54.17,54.54,253800.0,38.7604,39.025,38.7389,39.0035,253800.0
2007-10-02 14:20:00,54.55,54.56,54.45,54.47,266800.0,39.0107,39.0178,38.9391,38.9534,266800.0
2007-10-02 14:30:00,54.48,54.51,54.32,54.48,446400.0,38.9606,38.9821,38.8462,38.9606,446400.0
2007-10-02 14:40:00,54.49,54.77,54.44,54.77,473600.0,38.9678,39.168,38.932,39.168,473600.0
2007-10-02 14:50:00,54.76,54.91,54.68,54.76,571400.0,39.1608,39.2681,39.1036,39.1608,571400.0
2007-10-02 15:00:00,54.76,54.85,54.6,54.62,394800.0,39.1608,39.2252,39.0464,39.0607,394800.0
2007-10-02 15:10:00,54.62,54.69,54.5,54.6,494800.0,39.0607,39.1108,38.9749,39.0464,494800.0
2007-10-02 15:20:00,54.58,54.68,54.45,54.55,336400.0,39.0321,39.1036,38.9391,39.0107,336400.0
2007-10-02 15:30:00,54.51,54.63,54.49,54.59,402800.0,38.9821,39.0679,38.9678,39.0393,402800.0
2007-10-02 15:40:00,54.6,54.61,54.53,54.59,479000.0,39.0464,39.0536,38.9964,39.0393,479000.0
2007-10-02 15:50:00,54.58,54.61,54.5,54.52,536200.0,39.0321,39.0536,38.9749,38.9892,536200.0
2007-10-03 09:30:00,54.41,54.73,54.13,54.33,812600.0,38.9105,39.1394,38.7103,38.8533,812600.0
2007-10-03 09:40:00,54.31,54.32,53.56,53.72,696400.0,38.839,38.8462,38.3027,38.4171,696400.0
2007-10-03 09:50:00,53.7,53.8,53.16,53.23,996000.0,38.4028,38.4743,38.0166,38.0667,996000.0
2007-10-03 10:00:00,53.21,53.99,53.11,53.84,905600.0,38.0524,38.6102,37.9809,38.5029,905600.0
2007-10-03 10:10:00,53.81,53.95,53.45,53.56,586000.0,38.4815,38.5816,38.224,38.3027,586000.0
2007-10-03 10:20:00,53.57,53.82,53.47,53.74,425400.0,38.3098,38.4886,38.2383,38.4314,425400.0
2007-10-03 10:30:00,53.77,53.91,53.6,53.73,550600.0,38.4529,38.553,38.3313,38.4242,550600.0
2007-10-03 10:40:00,53.72,53.74,53.62,53.65,367000.0,38.4171,38.4314,38.3456,38.367,367000.0
2007-10-03 10:50:00,53.66,53.87,53.61,53.81,332000.0,38.3742,38.5244,38.3384,38.4815,332000.0
2007-10-03 11:00:00,53.81,53.85,53.63,53.74,271200.0,38.4815,38.5101,38.3527,38.4314,271200.0
2007-10-03 11:10:00,53.74,54.23,53.71,54.22,482400.0,38.4314,38.7818,38.4099,38.7747,482400.0
2007-10-03 11:20:00,54.21,54.34,54.06,54.15,445600.0,38.7675,38.8605,38.6602,38.7246,445600.0
2007-10-03 11:30:00,54.13,54.27,54.11,54.23,241800.0,38.7103,38.8104,38.696,38.7818,241800.0
2007-10-03 11:40:00,54.23,54.38,54.13,54.32,422400.0,38.7818,38.8891,38.7103,38.8462,422400.0
2007-10-03 11:50:00,54.3,54.42,54.23,54.23,259600.0,38.8319,38.9177,38.7818,38.7818,259600.0
2007-10-03 12:00:00,54.23,54.24,54.13,54.2,252600.0,38.7818,38.789,38.7103,38.7604,252600.0
2007-10-03 12:10:00,54.2,54.33,54.17,54.18,348000.0,38.7604,38.8533,38.7389,38.7461,348000.0
2007-10-03 12:20:00,54.2,54.22,54.12,54.17,411600.0,38.7604,38.7747,38.7032,38.7389,411600.0
2007-10-03 12:30:00,54.17,54.21,54.1,54.18,262000.0,38.7389,38.7675,38.6888,38.7461,262000.0
2007-10-03 12:40:00,54.19,54.23,54.13,54.17,113000.0,38.7532,38.7818,38.7103,38.7389,113000.0
2007-10-03 12:50:00,54.17,54.42,54.16,54.41,192600.0,38.7389,38.9177,38.7318,38.9105,192600.0
2007-10-03 13:00:00,54.41,54.48,54.26,54.26,192400.0,38.9105,38.9606,38.8033,38.8033,192400.0
2007-10-03 13:10:00,54.26,54.34,54.12,54.29,389800.0,38.8033,38.8605,38.7032,38.8247,389800.0
2007-10-03 13:20:00,54.29,54.3,54.15,54.19,311800.0,38.8247,38.8319,38.7246,38.7532,311800.0
2007-10-03 13:30:00,54.2,54.37,54.18,54.27,175600.0,38.7604,38.8819,38.7461,38.8104,175600.0
2007-10-03 13:40:00,54.27,54.31,53.93,53.93,428400.0,38.8104,38.839,38.5673,38.5673,428400.0
2007-10-03 13:50:00,53.93,54.05,53.86,54.05,292400.0,38.5673,38.6531,38.5172,38.6531,292400.0
2007-10-03 14:00:00,54.05,54.05,53.69,53.69,326000.0,38.6531,38.6531,38.3956,38.3956,326000.0
2007-10-03 14:10:00,53.69,53.82,53.63,53.68,311200.0,38.3956,38.4886,38.3527,38.3885,311200.0
2007-10-03 14:20:00,53.76,53.86,53.63,53.79,270200.0,38.4457,38.5172,38.3527,38.4672,270200.0
2007-10-03 14:30:00,53.77,53.84,53.47,53.54,300800.0,38.4529,38.5029,38.2383,38.2884,300800.0
2007-10-03 14:40:00,53.54,53.62,53.41,53.55,289600.0,38.2884,38.3456,38.1954,38.2955,289600.0
2007-10-03 14:50:00,53.55,53.74,53.5,53.72,286200.0,38.2955,38.4314,38.2598,38.4171,286200.0
2007-10-03 15:00:00,53.72,54.07,53.72,53.89,435600.0,38.4171,38.6674,38.4171,38.5387,435600.0
2007-10-03 15:10:00,53.9,54.13,53.88,54.03,301200.0,38.5458,38.7103,38.5315,38.6388,301200.0
2007-10-03 15:20:00,54.04,54.07,53.8,53.85,356000.0,38.6459,38.6674,38.4743,38.5101,356000.0
2007-10-03 15:30:00,53.85,53.9,53.72,53.74,477200.0,38.5101,38.5458,38.4171,38.4314,477200.0
2007-10-03 15:40:00,53.74,53.78,53.69,53.74,316600.0,38.4314,38.46,38.3956,38.4314,316600.0
2007-10-03 15:50:00,53.75,53.77,53.63,53.67,491000.0,38.4386,38.4529,38.3527,38.3813,491000.0
2007-10-04 09:30:00,53.45,53.65,53.09,53.1,683200.0,38.224,38.367,37.9666,37.9737,683200.0
2007-10-04 09:40:00,53.13,53.22,52.45,52.72,1322600.0,37.9952,38.0595,37.5089,37.702,1322600.0
2007-10-04 09:50:00,52.72,53.25,52.58,52.94,787400.0,37.702,38.081,37.6018,37.8593,787400.0
2007-10-04 10:00:00,52.94,53.13,52.65,52.7,529200.0,37.8593,37.9952,37.6519,37.6877,529200.0
2007-10-04 10:10:00,52.7,53.2,52.68,53.15,538000.0,37.6877,38.0452,37.6734,38.0095,538000.0
2007-10-04 10:20:00,53.15,53.74,53.01,53.59,736600.0,38.0095,38.4314,37.9094,38.3241,736600.0
2007-10-04 10:30:00,53.63,53.8,53.47,53.52,698400.0,38.3527,38.4743,38.2383,38.2741,698400.0
2007-10-04 10:40:00,53.53,54.22,53.35,54.2,696800.0,38.2812,38.7747,38.1525,38.7604,696800.0
2007-10-04 10:50:00,54.2,54.27,53.88,53.93,693400.0,38.7604,38.8104,38.5315,38.5673,693400.0
2007-10-04 11:00:00,53.93,54.1,53.71,53.75,293400.0,38.5673,38.6888,38.4099,38.4386,293400.0
2007-10-04 11:10:00,53.75,53.8,53.37,53.59,430400.0,38.4386,38.4743,38.1668,38.3241,430400.0
2007-10-04 11:20:00,53.58,53.68,53.46,53.54,378800.0,38.317,38.3885,38.2312,38.2884,378800.0
2007-10-04 11:30:00,53.51,53.55,53.35,53.43,246800.0,38.2669,38.2955,38.1525,38.2097,246800.0
2007-10-04 11:40:00,53.43,53.48,53.38,53.43,237600.0,38.2097,38.2455,38.174,38.2097,237600.0
2007-10-04 11:50:00,53.43,53.63,53.38,53.62,300400.0,38.2097,38.3527,38.174,38.3456,300400.0
2007-10-04 12:00:00,53.61,53.88,53.45,53.87,1172000.0,38.3384,38.5315,38.224,38.5244,1172000.0
2007-10-04 12:10:00,53.85,54.0,53.58,53.74,1041600.0,38.5101,38.6173,38.317,38.4314,1041600.0
2007-10-04 12:20:00,53.74,53.95,53.66,53.85,387000.0,38.4314,38.5816,38.3742,38.5101,387000.0
2007-10-04 12:30:00,53.84,54.0,53.83,53.99,211800.0,38.5029,38.6173,38.4958,38.6102,211800.0
2007-10-04 12:40:00,53.99,54.1,53.94,54.04,302000.0,38.6102,38.6888,38.5744,38.6459,302000.0
2007-10-04 12:50:00,54.07,54.23,54.05,54.15,293400.0,38.6674,38.7818,38.6531,38.7246,293400.0
2007-10-04 13:00:00,54.15,54.25,53.88,53.97,487000.0,38.7246,38.7961,38.5315,38.5959,487000.0
2007-10-04 13:10:00,53.97,54.0,53.81,53.83,582400.0,38.5959,38.6173,38.4815,38.4958,582400.0
2007-10-04 13:20:00,53.85,54.1,53.7,54.09,543600.0,38.5101,38.6888,38.4028,38.6817,543600.0
2007-10-04 13:30:00,54.1,54.11,53.81,53.94,450200.0,38.6888,38.696,38.4815,38.5744,450200.0
2007-10-04 13:40:00,53.93,53.96,53.73,53.88,268600.0,38.5673,38.5887,38.4242,38.5315,268600.0
2007-10-04 13:50:00,53.88,54.04,53.8,53.82,125400.0,38.5315,38.6459,38.4743,38.4886,125400.0
2007-10-04 14:00:00,53.83,54.01,53.79,53.99,151400.0,38.4958,38.6245,38.4672,38.6102,151400.0
2007-10-04 14:10:00,53.99,54.0,53.84,53.89,137000.0,38.6102,38.6173,38.5029,38.5387,137000.0
2007-10-04 14:20:00,53.9,54.06,53.88,54.04,124800.0,38.5458,38.6602,38.5315,38.6459,124800.0
2007-10-04 14:30:00,54.06,54.08,53.86,53.9,243800.0,38.6602,38.6745,38.5172,38.5458,243800.0
2007-10-04 14:40:00,53.92,53.96,53.83,53.94,173400.0,38.5601,38.5887,38.4958,38.5744,173400.0
2007-10-04 14:50:00,53.95,54.2,53.95,54.05,315800.0,38.5816,38.7604,38.5816,38.6531,315800.0
2007-10-04 15:00:00,54.05,54.07,53.93,53.95,402200.0,38.6531,38.6674,38.5673,38.5816,402200.0
2007-10-04 15:10:00,53.97,54.02,53.94,53.99,240200.0,38.5959,38.6316,38.5744,38.6102,240200.0
2007-10-04 15:20:00,53.99,54.05,53.97,54.02,234000.0,38.6102,38.6531,38.5959,38.6316,234000.0
2007-10-04 15:30:00,54.02,54.36,54.0,54.35,410800.0,38.6316,38.8748,38.6173,38.8676,410800.0
2007-10-04 15:40:00,54.35,54.52,54.34,54.36,534400.0,38.8676,38.9892,38.8605,38.8748,534400.0
2007-10-04 15:50:00,54.35,54.46,54.09,54.16,736200.0,38.8676,38.9463,38.6817,38.7318,736200.0
2007-10-05 09:30:00,54.58,55.13,54.52,54.99,1164200.0,39.0321,39.4254,38.9892,39.3253,1164200.0
2007-10-05 09:40:00,54.98,55.33,54.73,55.02,862000.0,39.3182,39.5685,39.1394,39.3468,862000.0
2007-10-05 09:50:00,54.99,55.02,54.75,54.99,627200.0,39.3253,39.3468,39.1537,39.3253,627200.0
2007-10-05 10:00:00,54.99,54.99,54.62,54.93,825600.0,39.3253,39.3253,39.0607,39.2824,825600.0
2007-10-05 10:10:00,54.93,54.97,54.6,54.84,577800.0,39.2824,39.311,39.0464,39.2181,577800.0
2007-10-05 10:20:00,54.87,54.94,54.45,54.45,397800.0,39.2395,39.2896,38.9391,38.9391,397800.0
2007-10-05 10:30:00,54.45,54.57,54.29,54.34,524800.0,38.9391,39.025,38.8247,38.8605,524800.0
2007-10-05 10:40:00,54.35,54.67,54.26,54.63,398200.0,38.8676,39.0965,38.8033,39.0679,398200.0
2007-10-05 10:50:00,54.63,54.72,54.43,54.72,273000.0,39.0679,39.1322,38.9248,39.1322,273000.0
2007-10-05 11:00:00,54.73,54.93,54.69,54.85,464800.0,39.1394,39.2824,39.1108,39.2252,464800.0
2007-10-05 11:10:00,54.85,55.0,54.83,54.95,206800.0,39.2252,39.3325,39.2109,39.2967,206800.0
2007-10-05 11:20:00,54.96,55.15,54.88,55.01,388400.0,39.3039,39.4397,39.2467,39.3396,388400.0
2007-10-05 11:30:00,55.01,55.15,54.89,54.94,524000.0,39.3396,39.4397,39.2538,39.2896,524000.0
2007-10-05 11:40:00,54.95,55.02,54.88,55.0,505000.0,39.2967,39.3468,39.2467,39.3325,505000.0
2007-10-05 11:50:00,54.99,55.24,54.99,55.24,402600.0,39.3253,39.5041,39.3253,39.5041,402600.0
2007-10-05 12:00:00,55.23,55.32,55.13,55.32,333600.0,39.497,39.5613,39.4254,39.5613,333600.0
2007-10-05 12:10:00,55.32,55.55,55.32,55.51,570800.0,39.5613,39.7258,39.5613,39.6972,570800.0
2007-10-05 12:20:00,55.51,55.6,55.33,55.33,260400.0,39.6972,39.7616,39.5685,39.5685,260400.0
2007-10-05 12:30:00,55.34,55.52,55.28,55.52,239200.0,39.5756,39.7043,39.5327,39.7043,239200.0
2007-10-05 12:40:00,55.52,55.57,55.37,55.4,258200.0,39.7043,39.7401,39.5971,39.6185,258200.0
2007-10-05 12:50:00,55.38,55.57,55.35,55.54,309400.0,39.6042,39.7401,39.5828,39.7186,309400.0
2007-10-05 13:00:00,55.55,55.66,55.51,55.6,325400.0,39.7258,39.8045,39.6972,39.7616,325400.0
2007-10-05 13:10:00,55.6,55.68,55.55,55.62,236200.0,39.7616,39.8188,39.7258,39.7759,236200.0
2007-10-05 13:20:00,55.61,55.65,55.44,55.56,274400.0,39.7687,39.7973,39.6471,39.7329,274400.0
2007-10-05 13:30:00,55.56,55.63,55.49,55.62,268800.0,39.7329,39.783,39.6829,39.7759,268800.0
2007-10-05 13:40:00,55.62,55.74,55.45,55.5,429000.0,39.7759,39.8617,39.6543,39.69,429000.0
2007-10-05 13:50:00,55.48,55.7,55.46,55.6,480600.0,39.6757,39.8331,39.6614,39.7616,480600.0
2007-10-05 14:00:00,55.6,55.7,55.49,55.52,307000.0,39.7616,39.8331,39.6829,39.7043,307000.0
2007-10-05 14:10:00,55.51,55.58,55.46,55.57,253000.0,39.6972,39.7473,39.6614,39.7401,253000.0
2007-10-05 14:20:00,55.57,55.7,55.53,55.63,200200.0,39.7401,39.8331,39.7115,39.783,200200.0
2007-10-05 14:30:00,55.62,55.73,55.58,55.73,181800.0,39.7759,39.8545,39.7473,39.8545,181800.0
2007-10-05 14:40:00,55.72,55.79,55.63,55.67,344800.0,39.8474,39.8974,39.783,39.8116,344800.0
2007-10-05 14:50:00,55.67,55.88,55.65,55.88,474200.0,39.8116,39.9618,39.7973,39.9618,474200.0
2007-10-05 15:00:00,55.88,56.09,55.82,55.9,694200.0,39.9618,40.112,39.9189,39.9761,694200.0
2007-10-05 15:10:00,55.91,55.94,55.6,55.64,655200.0,39.9832,40.0047,39.7616,39.7902,655200.0
2007-10-05 15:20:00,55.65,55.82,55.63,55.74,355400.0,39.7973,39.9189,39.783,39.8617,355400.0
2007-10-05 15:30:00,55.73,55.77,55.37,55.41,523200.0,39.8545,39.8831,39.5971,39.6257,523200.0
2007-10-05 15:40:00,55.42,55.49,55.23,55.34,687200.0,39.6328,39.6829,39.497,39.5756,687200.0
2007-10-05 15:50:00,55.34,55.43,55.18,55.23,723200.0,39.5756,39.64,39.4612,39.497,723200.0
2007-10-08 09:30:00,54.35,54.35,54.04,54.28,1011000.0,38.8676,38.8676,38.6459,38.8176,1011000.0
2007-10-08 09:40:00,54.27,54.41,53.98,54.04,842200.0,38.8104,38.9105,38.603,38.6459,842200.0
2007-10-08 09:50:00,54.05,54.38,54.03,54.24,424600.0,38.6531,38.8891,38.6388,38.789,424600.0
2007-10-08 10:00:00,54.24,54.74,54.24,54.66,467200.0,38.789,39.1465,38.789,39.0893,467200.0
2007-10-08 10:10:00,54.65,54.68,54.26,54.42,525000.0,39.0822,39.1036,38.8033,38.9177,525000.0
2007-10-08 10:20:00,54.44,54.56,54.38,54.48,219000.0,38.932,39.0178,38.8891,38.9606,219000.0
2007-10-08 10:30:00,54.47,54.64,54.38,54.43,215200.0,38.9534,39.075,38.8891,38.9248,215200.0
2007-10-08 10:40:00,54.43,54.5,54.26,54.49,177000.0,38.9248,38.9749,38.8033,38.9678,177000.0
2007-10-08 10:50:00,54.49,54.49,54.24,54.26,115400.0,38.9678,38.9678,38.789,38.8033,115400.0
2007-10-08 11:00:00,54.25,54.26,53.88,54.04,385000.0,38.7961,38.8033,38.5315,38.6459,385000.0
2007-10-08 11:10:00,54.04,54.05,53.9,53.91,222200.0,38.6459,38.6531,38.5458,38.553,222200.0
2007-10-08 11:20:00,53.91,54.1,53.83,53.98,247800.0,38.553,38.6888,38.4958,38.603,247800.0
2007-10-08 11:30:00,53.98,54.01,53.49,53.66,600200.0,38.603,38.6245,38.2526,38.3742,600200.0
2007-10-08 11:40:00,53.69,53.77,53.55,53.66,254000.0,38.3956,38.4529,38.2955,38.3742,254000.0
2007-10-08 11:50:00,53.68,53.7,53.53,53.67,188400.0,38.3885,38.4028,38.2812,38.3813,188400.0
2007-10-08 12:00:00,53.67,53.76,53.52,53.66,311800.0,38.3813,38.4457,38.2741,38.3742,311800.0
2007-10-08 12:10:00,53.66,53.74,53.49,53.57,698400.0,38.3742,38.4314,38.2526,38.3098,698400.0
2007-10-08 12:20:00,53.58,53.74,53.58,53.72,177000.0,38.317,38.4314,38.317,38.4171,177000.0
2007-10-08 12:30:00,53.72,53.74,53.6,53.67,277600.0,38.4171,38.4314,38.3313,38.3813,277600.0
2007-10-08 12:40:00,53.67,53.85,53.66,53.8,314800.0,38.3813,38.5101,38.3742,38.4743,314800.0
2007-10-08 12:50:00,53.79,53.93,53.75,53.85,205800.0,38.4672,38.5673,38.4386,38.5101,205800.0
2007-10-08 13:00:00,53.85,53.87,53.78,53.82,96400.0,38.5101,38.5244,38.46,38.4886,96400.0
2007-10-08 13:10:00,53.82,53.96,53.8,53.94,126200.0,38.4886,38.5887,38.4743,38.5744,126200.0
2007-10-08 13:20:00,53.94,54.0,53.86,53.97,96200.0,38.5744,38.6173,38.5172,38.5959,96200.0
2007-10-08 13:30:00,53.98,54.07,53.93,53.96,180200.0,38.603,38.6674,38.5673,38.5887,180200.0
2007-10-08 13:40:00,53.95,53.99,53.85,53.87,147600.0,38.5816,38.6102,38.5101,38.5244,147600.0
2007-10-08 13:50:00,53.88,53.96,53.87,53.92,163600.0,38.5315,38.5887,38.5244,38.5601,163600.0
2007-10-08 14:00:00,53.91,53.92,53.84,53.88,220200.0,38.553,38.5601,38.5029,38.5315,220200.0
2007-10-08 14:10:00,53.88,53.96,53.79,53.96,195400.0,38.5315,38.5887,38.4672,38.5887,195400.0
2007-10-08 14:20:00,53.95,54.04,53.93,54.04,159600.0,38.5816,38.6459,38.5673,38.6459,159600.0
2007-10-08 14:30:00,54.03,54.05,53.79,53.83,215600.0,38.6388,38.6531,38.4672,38.4958,215600.0
2007-10-08 14:40:00,53.83,53.98,53.8,53.93,241200.0,38.4958,38.603,38.4743,38.5673,241200.0
2007-10-08 14:50:00,53.93,54.03,53.85,53.95,201200.0,38.5673,38.6388,38.5101,38.5816,201200.0
2007-10-08 15:00:00,53.92,54.02,53.91,54.0,119800.0,38.5601,38.6316,38.553,38.6173,119800.0
2007-10-08 15:10:00,54.0,54.02,53.91,54.0,241600.0,38.6173,38.6316,38.553,38.6173,241600.0
2007-10-08 15:20:00,54.0,54.15,53.99,54.11,245200.0,38.6173,38.7246,38.6102,38.696,245200.0
2007-10-08 15:30:00,54.1,54.1,53.88,54.01,303000.0,38.6888,38.6888,38.5315,38.6245,303000.0
2007-10-08 15:40:00,54.0,54.2,53.94,54.18,415400.0,38.6173,38.7604,38.5744,38.7461,415400.0
2007-10-08 15:50:00,54.18,54.21,53.99,54.1,477000.0,38.7461,38.7675,38.6102,38.6888,477000.0
2007-10-09 09:30:00,54.44,54.75,54.09,54.69,526400.0,38.932,39.1537,38.6817,39.1108,526400.0
2007-10-09 09:40:00,54.7,55.2,54.52,54.9,808800.0,39.1179,39.4755,38.9892,39.261,808800.0
2007-10-09 09:50:00,54.9,55.05,54.43,54.66,601200.0,39.261,39.3682,38.9248,39.0893,601200.0
2007-10-09 10:00:00,54.66,54.8,54.57,54.71,441800.0,39.0893,39.1894,39.025,39.1251,441800.0
2007-10-09 10:10:00,54.72,55.01,54.58,54.96,332600.0,39.1322,39.3396,39.0321,39.3039,332600.0
2007-10-09 10:20:00,54.96,55.13,54.82,54.88,444800.0,39.3039,39.4254,39.2037,39.2467,444800.0
2007-10-09 10:30:00,54.87,55.06,54.81,54.97,388200.0,39.2395,39.3754,39.1966,39.311,388200.0
2007-10-09 10:40:00,54.98,55.38,54.95,55.34,389000.0,39.3182,39.6042,39.2967,39.5756,389000.0
2007-10-09 10:50:00,55.35,55.7,55.3,55.68,663800.0,39.5828,39.8331,39.547,39.8188,663800.0
2007-10-09 11:00:00,55.7,55.88,55.55,55.73,724400.0,39.8331,39.9618,39.7258,39.8545,724400.0
2007-10-09 11:10:00,55.76,55.8,55.5,55.57,364800.0,39.876,39.9046,39.69,39.7401,364800.0
2007-10-09 11:20:00,55.56,55.79,55.56,55.64,245200.0,39.7329,39.8974,39.7329,39.7902,245200.0
2007-10-09 11:30:00,55.65,55.88,55.63,55.65,385400.0,39.7973,39.9618,39.783,39.7973,385400.0
2007-10-09 11:40:00,55.64,55.72,55.43,55.68,243800.0,39.7902,39.8474,39.64,39.8188,243800.0
2007-10-09 11:50:00,55.68,55.92,55.67,55.91,365000.0,39.8188,39.9904,39.8116,39.9832,365000.0
2007-10-09 12:00:00,55.91,55.93,55.8,55.85,197000.0,39.9832,39.9975,39.9046,39.9403,197000.0
2007-10-09 12:10:00,55.87,55.9,55.76,55.81,236800.0,39.9546,39.9761,39.876,39.9117,236800.0
2007-10-09 12:20:00,55.81,55.83,55.49,55.71,289400.0,39.9117,39.926,39.6829,39.8402,289400.0
2007-10-09 12:30:00,55.7,55.75,55.62,55.64,174800.0,39.8331,39.8688,39.7759,39.7902,174800.0
2007-10-09 12:40:00,55.63,55.67,55.44,55.63,203400.0,39.783,39.8116,39.6471,39.783,203400.0
2007-10-09 12:50:00,55.63,55.74,55.59,55.73,88600.0,39.783,39.8617,39.7544,39.8545,88600.0
2007-10-09 13:00:00,55.72,55.72,55.52,55.69,112000.0,39.8474,39.8474,39.7043,39.8259,112000.0
2007-10-09 13:10:00,55.7,55.88,55.68,55.84,272200.0,39.8331,39.9618,39.8188,39.9332,272200.0
2007-10-09 13:20:00,55.84,55.87,55.57,55.63,265400.0,39.9332,39.9546,39.7401,39.783,265400.0
2007-10-09 13:30:00,55.63,55.84,55.6,55.67,264200.0,39.783,39.9332,39.7616,39.8116,264200.0
2007-10-09 13:40:00,55.65,55.7,55.49,55.65,340400.0,39.7973,39.8331,39.6829,39.7973,340400.0
2007-10-09 13:50:00,55.65,55.71,55.46,55.55,291400.0,39.7973,39.8402,39.6614,39.7258,291400.0
2007-10-09 14:00:00,55.54,55.94,55.38,55.76,718000.0,39.7186,40.0047,39.6042,39.876,718000.0
2007-10-09 14:10:00,55.77,55.99,55.77,55.82,485200.0,39.8831,40.0405,39.8831,39.9189,485200.0
2007-10-09 14:20:00,55.83,56.25,55.82,56.24,673000.0,39.926,40.2264,39.9189,40.2192,673000.0
2007-10-09 14:30:00,56.23,56.38,56.18,56.29,600400.0,40.2121,40.3194,40.1763,40.255,600400.0
2007-10-09 14:40:00,56.3,56.54,56.19,56.48,523200.0,40.2621,40.4338,40.1835,40.3909,523200.0
2007-10-09 14:50:00,56.48,56.63,56.33,56.49,578600.0,40.3909,40.4981,40.2836,40.398,578600.0
2007-10-09 15:00:00,56.49,56.5,56.31,56.47,457000.0,40.398,40.4052,40.2693,40.3837,457000.0
2007-10-09 15:10:00,56.48,56.57,56.45,56.54,333000.0,40.3909,40.4552,40.3694,40.4338,333000.0
2007-10-09 15:20:00,56.55,56.75,56.54,56.74,764400.0,40.4409,40.584,40.4338,40.5768,764400.0
2007-10-09 15:30:00,56.74,56.98,56.6,56.88,810600.0,40.5768,40.7484,40.4767,40.6769,810600.0
2007-10-09 15:40:00,56.88,56.98,56.57,56.59,857200.0,40.6769,40.7484,40.4552,40.4695,857200.0
2007-10-09 15:50:00,56.59,56.68,56.42,56.45,991000.0,40.4695,40.5339,40.348,40.3694,991000.0
2007-10-10 09:30:00,57.33,57.7,57.0,57.38,1323400.0,40.9987,41.2633,40.7627,41.0345,1323400.0
2007-10-10 09:40:00,57.4,57.61,57.26,57.52,1155200.0,41.0488,41.199,40.9487,41.1346,1155200.0
2007-10-10 09:50:00,57.54,57.73,56.85,56.92,1376600.0,41.1489,41.2848,40.6555,40.7055,1376600.0
2007-10-10 10:00:00,56.92,57.39,56.88,57.21,926800.0,40.7055,41.0416,40.6769,40.9129,926800.0
2007-10-10 10:10:00,57.25,57.73,57.2,57.54,886600.0,40.9415,41.2848,40.9058,41.1489,886600.0
2007-10-10 10:20:00,57.56,58.13,57.48,57.99,1015200.0,41.1632,41.5708,41.106,41.4707,1015200.0
2007-10-10 10:30:00,57.99,58.23,57.76,58.02,803600.0,41.4707,41.6424,41.3062,41.4922,803600.0
2007-10-10 10:40:00,57.98,58.24,57.93,58.03,716600.0,41.4636,41.6495,41.4278,41.4993,716600.0
2007-10-10 10:50:00,58.05,58.07,57.7,57.77,529400.0,41.5136,41.5279,41.2633,41.3134,529400.0
2007-10-10 11:00:00,57.77,58.04,57.76,58.04,492200.0,41.3134,41.5065,41.3062,41.5065,492200.0
2007-10-10 11:10:00,58.03,59.21,58.03,58.99,2191200.0,41.4993,42.3432,41.4993,42.1859,2191200.0
2007-10-10 11:20:00,58.99,59.21,58.81,59.05,1204600.0,42.1859,42.3432,42.0571,42.2288,1204600.0
2007-10-10 11:30:00,59.05,59.13,58.83,59.06,713800.0,42.2288,42.286,42.0714,42.2359,713800.0
2007-10-10 11:40:00,59.06,59.07,58.67,58.7,441400.0,42.2359,42.2431,41.957,41.9785,441400.0
2007-10-10 11:50:00,58.71,58.72,58.31,58.5,975000.0,41.9856,41.9928,41.6996,41.8354,975000.0
2007-10-10 12:00:00,58.5,58.65,58.4,58.56,534400.0,41.8354,41.9427,41.7639,41.8784,534400.0
2007-10-10 12:10:00,58.56,58.56,58.0,58.1,522200.0,41.8784,41.8784,41.4779,41.5494,522200.0
2007-10-10 12:20:00,58.1,58.25,57.92,58.03,480000.0,41.5494,41.6567,41.4207,41.4993,480000.0
2007-10-10 12:30:00,58.04,58.43,58.0,58.34,363600.0,41.5065,41.7854,41.4779,41.721,363600.0
2007-10-10 12:40:00,58.34,58.58,58.3,58.45,568600.0,41.721,41.8927,41.6924,41.7997,568600.0
2007-10-10 12:50:00,58.46,58.55,58.22,58.41,301800.0,41.8068,41.8712,41.6352,41.7711,301800.0
2007-10-10 13:00:00,58.39,58.39,58.01,58.03,484600.0,41.7568,41.7568,41.485,41.4993,484600.0
2007-10-10 13:10:00,58.03,58.25,57.88,57.93,428200.0,41.4993,41.6567,41.3921,41.4278,428200.0
2007-10-10 13:20:00,57.91,57.99,57.86,57.91,298800.0,41.4135,41.4707,41.3778,41.4135,298800.0
2007-10-10 13:30:00,57.9,58.09,57.88,58.08,558200.0,41.4064,41.5422,41.3921,41.5351,558200.0
2007-10-10 13:40:00,58.08,58.24,57.88,58.21,491800.0,41.5351,41.6495,41.3921,41.6281,491800.0
2007-10-10 13:50:00,58.21,58.33,58.08,58.18,263400.0,41.6281,41.7139,41.5351,41.6066,263400.0
2007-10-10 14:00:00,58.2,58.25,58.0,58.07,256000.0,41.6209,41.6567,41.4779,41.5279,256000.0
2007-10-10 14:10:00,58.05,58.33,57.92,58.26,284800.0,41.5136,41.7139,41.4207,41.6638,284800.0
2007-10-10 14:20:00,58.26,58.59,58.21,58.49,369200.0,41.6638,41.8998,41.6281,41.8283,369200.0
2007-10-10 14:30:00,58.49,58.61,58.27,58.37,454800.0,41.8283,41.9141,41.671,41.7425,454800.0
2007-10-10 14:40:00,58.37,58.71,58.29,58.66,325000.0,41.7425,41.9856,41.6853,41.9499,325000.0
2007-10-10 14:50:00,58.66,58.71,58.34,58.44,365600.0,41.9499,41.9856,41.721,41.7925,365600.0
2007-10-10 15:00:00,58.45,58.68,58.38,58.45,645400.0,41.7997,41.9642,41.7496,41.7997,645400.0
2007-10-10 15:10:00,58.46,58.65,58.45,58.62,324600.0,41.8068,41.9427,41.7997,41.9213,324600.0
2007-10-10 15:20:00,58.62,58.78,58.5,58.71,726800.0,41.9213,42.0357,41.8354,41.9856,726800.0
2007-10-10 15:30:00,58.72,58.95,58.67,58.93,811600.0,41.9928,42.1573,41.957,42.143,811600.0
2007-10-10 15:40:00,58.93,58.98,58.6,58.91,1089200.0,42.143,42.1787,41.907,42.1287,1089200.0
2007-10-10 15:50:00,58.9,58.9,58.55,58.88,1410800.0,42.1215,42.1215,41.8712,42.1072,1410800.0
2007-10-11 09:30:00,59.52,60.1,59.34,59.73,1718800.0,42.6821,43.098,42.553,42.8327,1718800.0
2007-10-11 09:40:00,59.73,59.83,59.39,59.66,1330600.0,42.8327,42.9044,42.5889,42.7825,1330600.0
2007-10-11 09:50:00,59.66,59.75,59.1,59.52,984400.0,42.7825,42.8471,42.3809,42.6821,984400.0
2007-10-11 10:00:00,59.51,59.62,59.25,59.48,1077200.0,42.675,42.7538,42.4885,42.6534,1077200.0
2007-10-11 10:10:00,59.48,59.5,59.2,59.21,940400.0,42.6534,42.6678,42.4526,42.4598,940400.0
2007-10-11 10:20:00,59.2,59.35,59.0,59.23,1475600.0,42.4526,42.5602,42.3092,42.4742,1475600.0
2007-10-11 10:30:00,59.24,59.35,59.05,59.15,589200.0,42.4813,42.5602,42.3451,42.4168,589200.0
2007-10-11 10:40:00,59.13,59.4,59.13,59.2,431600.0,42.4025,42.5961,42.4025,42.4526,431600.0
2007-10-11 10:50:00,59.2,59.3,59.1,59.3,366000.0,42.4526,42.5244,42.3809,42.5244,366000.0
2007-10-11 11:00:00,59.3,59.34,58.92,58.96,492400.0,42.5244,42.553,42.2519,42.2805,492400.0
2007-10-11 11:10:00,58.93,58.93,58.38,58.79,1057200.0,42.259,42.259,41.8646,42.1586,1057200.0
2007-10-11 11:20:00,58.79,58.97,58.71,58.76,500400.0,42.1586,42.2877,42.1013,42.1371,500400.0
2007-10-11 11:30:00,58.77,58.9,58.71,58.81,315800.0,42.1443,42.2375,42.1013,42.173,315800.0
2007-10-11 11:40:00,58.82,59.13,58.81,59.01,830000.0,42.1801,42.4025,42.173,42.3164,830000.0
2007-10-11 11:50:00,59.01,59.13,58.95,59.04,447600.0,42.3164,42.4025,42.2734,42.3379,447600.0
2007-10-11 12:00:00,59.05,59.37,59.02,59.27,596400.0,42.3451,42.5746,42.3236,42.5028,596400.0
2007-10-11 12:10:00,59.28,59.5,59.24,59.35,494200.0,42.51,42.6678,42.4813,42.5602,494200.0
2007-10-11 12:20:00,59.37,59.47,59.33,59.42,398800.0,42.5746,42.6463,42.5459,42.6104,398800.0
2007-10-11 12:30:00,59.42,59.48,59.41,59.46,266800.0,42.6104,42.6534,42.6032,42.6391,266800.0
2007-10-11 12:40:00,59.47,59.5,59.43,59.44,205000.0,42.6463,42.6678,42.6176,42.6248,205000.0
2007-10-11 12:50:00,59.44,59.45,59.24,59.32,298600.0,42.6248,42.6319,42.4813,42.5387,298600.0
2007-10-11 13:00:00,59.32,59.34,59.16,59.22,905200.0,42.5387,42.553,42.424,42.467,905200.0
2007-10-11 13:10:00,59.21,59.33,59.1,59.15,254400.0,42.4598,42.5459,42.3809,42.4168,254400.0
2007-10-11 13:20:00,59.17,59.24,58.88,58.92,268600.0,42.4311,42.4813,42.2232,42.2519,268600.0
2007-10-11 13:30:00,58.9,58.96,58.73,58.84,342800.0,42.2375,42.2805,42.1156,42.1945,342800.0
2007-10-11 13:40:00,58.82,58.95,58.8,58.84,197400.0,42.1801,42.2734,42.1658,42.1945,197400.0
2007-10-11 13:50:00,58.84,58.88,58.43,58.52,489800.0,42.1945,42.2232,41.9005,41.965,489800.0
2007-10-11 14:00:00,58.53,58.53,58.04,58.1,818800.0,41.9722,41.9722,41.6208,41.6638,818800.0
2007-10-11 14:10:00,58.11,58.22,57.5,57.55,1023400.0,41.671,41.7499,41.2336,41.2694,1023400.0
2007-10-11 14:20:00,57.56,57.92,57.2,57.32,1344000.0,41.2766,41.5348,41.0184,41.1045,1344000.0
2007-10-11 14:30:00,57.33,57.84,56.99,57.74,1194600.0,41.1117,41.4774,40.8678,41.4057,1194600.0
2007-10-11 14:40:00,57.76,58.23,57.75,58.02,903000.0,41.42,41.7571,41.4128,41.6065,903000.0
2007-10-11 14:50:00,58.03,58.04,57.54,57.66,755200.0,41.6136,41.6208,41.2623,41.3483,755200.0
2007-10-11 15:00:00,57.65,57.76,56.63,56.68,1054400.0,41.3411,41.42,40.6097,40.6455,1054400.0
2007-10-11 15:10:00,56.67,57.07,56.51,56.93,1128800.0,40.6384,40.9252,40.5236,40.8248,1128800.0
2007-10-11 15:20:00,56.92,56.92,55.85,56.13,2321000.0,40.8176,40.8176,40.0503,40.2511,2321000.0
2007-10-11 15:30:00,56.13,57.11,56.04,56.82,1229800.0,40.2511,40.9539,40.1866,40.7459,1229800.0
2007-10-11 15:40:00,56.82,57.42,56.74,56.92,1180000.0,40.7459,41.1762,40.6886,40.8176,1180000.0
2007-10-11 15:50:00,56.89,56.92,56.5,56.77,905800.0,40.7961,40.8176,40.5165,40.7101,905800.0
2007-10-12 09:30:00,57.24,57.24,56.5,57.19,872200.0,41.0471,41.0471,40.5165,41.0113,872200.0
2007-10-12 09:40:00,57.23,57.75,57.0,57.18,914800.0,41.0399,41.4128,40.875,41.0041,914800.0
2007-10-12 09:50:00,57.2,57.74,57.18,57.57,800200.0,41.0184,41.4057,41.0041,41.2838,800200.0
2007-10-12 10:00:00,57.57,58.12,57.35,58.0,773400.0,41.2838,41.6782,41.126,41.5921,773400.0
2007-10-12 10:10:00,58.01,58.26,57.85,57.99,632000.0,41.5993,41.7786,41.4846,41.5849,632000.0
2007-10-12 10:20:00,57.98,58.0,57.65,57.77,568400.0,41.5778,41.5921,41.3411,41.4272,568400.0
2007-10-12 10:30:00,57.77,57.85,57.48,57.5,496200.0,41.4272,41.4846,41.2192,41.2336,496200.0
2007-10-12 10:40:00,57.5,57.75,57.27,57.5,639800.0,41.2336,41.4128,41.0686,41.2336,639800.0
2007-10-12 10:50:00,57.5,57.93,57.48,57.79,466400.0,41.2336,41.5419,41.2192,41.4415,466400.0
2007-10-12 11:00:00,57.79,57.87,57.62,57.82,320400.0,41.4415,41.4989,41.3196,41.463,320400.0
2007-10-12 11:10:00,57.81,57.83,57.63,57.81,255000.0,41.4559,41.4702,41.3268,41.4559,255000.0
2007-10-12 11:20:00,57.81,57.88,57.69,57.74,238600.0,41.4559,41.5061,41.3698,41.4057,238600.0
2007-10-12 11:30:00,57.74,57.84,57.49,57.49,357800.0,41.4057,41.4774,41.2264,41.2264,357800.0
2007-10-12 11:40:00,57.49,57.65,57.43,57.59,271000.0,41.2264,41.3411,41.1834,41.2981,271000.0
2007-10-12 11:50:00,57.6,57.75,57.52,57.71,240200.0,41.3053,41.4128,41.2479,41.3842,240200.0
2007-10-12 12:00:00,57.69,57.79,57.6,57.66,237800.0,41.3698,41.4415,41.3053,41.3483,237800.0
2007-10-12 12:10:00,57.66,57.9,57.58,57.88,174600.0,41.3483,41.5204,41.2909,41.5061,174600.0
2007-10-12 12:20:00,57.9,58.18,57.9,58.09,383800.0,41.5204,41.7212,41.5204,41.6567,383800.0
2007-10-12 12:30:00,58.09,58.1,57.88,58.02,282800.0,41.6567,41.6638,41.5061,41.6065,282800.0
2007-10-12 12:40:00,58.04,58.11,57.93,57.96,338800.0,41.6208,41.671,41.5419,41.5634,338800.0
2007-10-12 12:50:00,57.96,58.04,57.9,57.92,175200.0,41.5634,41.6208,41.5204,41.5348,175200.0
2007-10-12 13:00:00,57.94,58.02,57.83,57.84,191400.0,41.5491,41.6065,41.4702,41.4774,191400.0
2007-10-12 13:10:00,57.83,57.86,57.63,57.66,294400.0,41.4702,41.4917,41.3268,41.3483,294400.0
2007-10-12 13:20:00,57.68,57.96,57.65,57.79,387400.0,41.3626,41.5634,41.3411,41.4415,387400.0
2007-10-12 13:30:00,57.82,57.92,57.71,57.89,268800.0,41.463,41.5348,41.3842,41.5132,268800.0
2007-10-12 13:40:00,57.89,58.0,57.77,57.96,449400.0,41.5132,41.5921,41.4272,41.5634,449400.0
2007-10-12 13:50:00,57.96,57.96,57.77,57.93,312200.0,41.5634,41.5634,41.4272,41.5419,312200.0
2007-10-12 14:00:00,57.93,58.0,57.82,57.86,271000.0,41.5419,41.5921,41.463,41.4917,271000.0
2007-10-12 14:10:00,57.85,57.93,57.78,57.88,167000.0,41.4846,41.5419,41.4344,41.5061,167000.0
2007-10-12 14:20:00,57.88,57.99,57.78,57.94,174200.0,41.5061,41.5849,41.4344,41.5491,174200.0
2007-10-12 14:30:00,57.95,58.04,57.92,57.92,487800.0,41.5563,41.6208,41.5348,41.5348,487800.0
2007-10-12 14:40:00,57.93,58.0,57.87,57.92,192000.0,41.5419,41.5921,41.4989,41.5348,192000.0
2007-10-12 14:50:00,57.93,58.0,57.9,57.93,169600.0,41.5419,41.5921,41.5204,41.5419,169600.0
2007-10-12 15:00:00,57.94,57.98,57.7,57.91,367600.0,41.5491,41.5778,41.377,41.5276,367600.0
2007-10-12 15:10:00,57.91,57.99,57.89,57.97,257600.0,41.5276,41.5849,41.5132,41.5706,257600.0
2007-10-12 15:20:00,57.97,57.99,57.77,57.89,361400.0,41.5706,41.5849,41.4272,41.5132,361400.0
2007-10-12 15:30:00,57.89,57.96,57.83,57.95,313400.0,41.5132,41.5634,41.4702,41.5563,313400.0
2007-10-12 15:40:00,57.95,57.99,57.75,57.83,501600.0,41.5563,41.5849,41.4128,41.4702,501600.0
2007-10-12 15:50:00,57.83,58.19,57.75,58.14,729800.0,41.4702,41.7284,41.4128,41.6925,729800.0
2007-10-15 09:30:00,59.16,59.33,58.7,58.7,1213000.0,42.424,42.5459,42.0941,42.0941,1213000.0
2007-10-15 09:40:00,58.74,59.04,58.61,58.9,501800.0,42.1228,42.3379,42.0296,42.2375,501800.0
2007-10-15 09:50:00,58.93,59.01,58.66,58.74,426000.0,42.259,42.3164,42.0654,42.1228,426000.0
2007-10-15 10:00:00,58.74,58.89,58.44,58.86,394800.0,42.1228,42.2303,41.9076,42.2088,394800.0
2007-10-15 10:10:00,58.85,59.06,58.72,59.02,425200.0,42.2017,42.3523,42.1084,42.3236,425200.0
2007-10-15 10:20:00,59.02,59.08,58.87,58.87,478800.0,42.3236,42.3666,42.216,42.216,478800.0
2007-10-15 10:30:00,58.86,59.03,58.43,58.47,456200.0,42.2088,42.3307,41.9005,41.9292,456200.0
2007-10-15 10:40:00,58.48,58.59,58.22,58.29,563400.0,41.9363,42.0152,41.7499,41.8001,563400.0
2007-10-15 10:50:00,58.29,58.46,57.84,58.01,457000.0,41.8001,41.922,41.4774,41.5993,457000.0
2007-10-15 11:00:00,58.0,58.02,57.52,57.87,500200.0,41.5921,41.6065,41.2479,41.4989,500200.0
2007-10-15 11:10:00,57.87,58.24,57.73,58.01,385800.0,41.4989,41.7642,41.3985,41.5993,385800.0
2007-10-15 11:20:00,58.0,58.02,57.56,57.74,503000.0,41.5921,41.6065,41.2766,41.4057,503000.0
2007-10-15 11:30:00,57.74,57.8,57.47,57.62,643600.0,41.4057,41.4487,41.2121,41.3196,643600.0
2007-10-15 11:40:00,57.6,57.63,57.28,57.32,333800.0,41.3053,41.3268,41.0758,41.1045,333800.0
2007-10-15 11:50:00,57.32,57.84,57.3,57.77,487800.0,41.1045,41.4774,41.0901,41.4272,487800.0
2007-10-15 12:00:00,57.77,57.77,57.4,57.59,305000.0,41.4272,41.4272,41.1619,41.2981,305000.0
2007-10-15 12:10:00,57.57,57.85,57.47,57.73,210400.0,41.2838,41.4846,41.2121,41.3985,210400.0
2007-10-15 12:20:00,57.73,57.77,57.56,57.63,102400.0,41.3985,41.4272,41.2766,41.3268,102400.0
2007-10-15 12:30:00,57.63,57.82,57.5,57.74,167200.0,41.3268,41.463,41.2336,41.4057,167200.0
2007-10-15 12:40:00,57.74,57.77,57.45,57.51,205400.0,41.4057,41.4272,41.1977,41.2407,205400.0
2007-10-15 12:50:00,57.51,57.67,57.45,57.57,194200.0,41.2407,41.3555,41.1977,41.2838,194200.0
2007-10-15 13:00:00,57.55,57.6,57.28,57.28,311400.0,41.2694,41.3053,41.0758,41.0758,311400.0
2007-10-15 13:10:00,57.27,57.54,57.25,57.53,298800.0,41.0686,41.2623,41.0543,41.2551,298800.0
2007-10-15 13:20:00,57.52,57.68,57.42,57.68,261400.0,41.2479,41.3626,41.1762,41.3626,261400.0
2007-10-15 13:30:00,57.69,57.7,57.37,57.49,271600.0,41.3698,41.377,41.1403,41.2264,271600.0
2007-10-15 13:40:00,57.49,57.53,57.35,57.47,265400.0,41.2264,41.2551,41.126,41.2121,265400.0
2007-10-15 13:50:00,57.47,57.62,57.44,57.58,267200.0,41.2121,41.3196,41.1905,41.2909,267200.0
2007-10-15 14:00:00,57.57,57.57,57.37,57.43,717400.0,41.2838,41.2838,41.1403,41.1834,717400.0
2007-10-15 14:10:00,57.43,57.53,57.36,57.4,850800.0,41.1834,41.2551,41.1332,41.1619,850800.0
2007-10-15 14:20:00,57.41,57.52,57.34,57.52,390400.0,41.169,41.2479,41.1188,41.2479,390400.0
2007-10-15 14:30:00,57.52,57.55,57.26,57.3,443800.0,41.2479,41.2694,41.0615,41.0901,443800.0
2007-10-15 14:40:00,57.3,57.45,57.21,57.22,363400.0,41.0901,41.1977,41.0256,41.0328,363400.0
2007-10-15 14:50:00,57.22,57.33,57.06,57.16,403600.0,41.0328,41.1117,40.918,40.9898,403600.0
2007-10-15 15:00:00,57.16,57.3,56.97,57.02,496200.0,40.9898,41.0901,40.8535,40.8894,496200.0
2007-10-15 15:10:00,57.04,57.13,56.71,56.92,2524200.0,40.9037,40.9682,40.6671,40.8176,2524200.0
2007-10-15 15:20:00,56.92,57.0,56.43,56.67,696000.0,40.8176,40.875,40.4663,40.6384,696000.0
2007-10-15 15:30:00,56.66,57.01,56.6,56.93,756600.0,40.6312,40.8822,40.5882,40.8248,756600.0
2007-10-15 15:40:00,56.92,57.19,56.78,57.1,756000.0,40.8176,41.0113,40.7173,40.9467,756000.0
2007-10-15 15:50:00,57.1,57.1,56.83,56.97,1007600.0,40.9467,40.9467,40.7531,40.8535,1007600.0
2007-10-16 09:30:00,56.4,56.75,55.51,55.86,900800.0,40.4448,40.6957,39.8065,40.0575,900800.0
2007-10-16 09:40:00,55.86,55.93,55.22,55.35,912600.0,40.0575,40.1077,39.5986,39.6918,912600.0
2007-10-16 09:50:00,55.38,55.91,55.26,55.83,565400.0,39.7133,40.0934,39.6273,40.036,565400.0
2007-10-16 10:00:00,55.83,55.98,55.62,55.84,692800.0,40.036,40.1436,39.8854,40.0432,692800.0
2007-10-16 10:10:00,55.85,55.86,55.13,55.33,787600.0,40.0503,40.0575,39.534,39.6774,787600.0
2007-10-16 10:20:00,55.34,55.52,55.04,55.52,659000.0,39.6846,39.8137,39.4695,39.8137,659000.0
2007-10-16 10:30:00,55.52,55.72,55.37,55.47,524800.0,39.8137,39.9571,39.7061,39.7778,524800.0
2007-10-16 10:40:00,55.47,55.92,55.28,55.86,500000.0,39.7778,40.1005,39.6416,40.0575,500000.0
2007-10-16 10:50:00,55.87,55.99,55.57,55.92,435400.0,40.0647,40.1507,39.8496,40.1005,435400.0
2007-10-16 11:00:00,55.91,56.0,55.7,55.84,573000.0,40.0934,40.1579,39.9428,40.0432,573000.0
2007-10-16 11:10:00,55.84,55.94,55.52,55.53,416800.0,40.0432,40.1149,39.8137,39.8209,416800.0
2007-10-16 11:20:00,55.53,55.77,55.5,55.62,408200.0,39.8209,39.993,39.7994,39.8854,408200.0
2007-10-16 11:30:00,55.62,55.98,55.52,55.91,531600.0,39.8854,40.1436,39.8137,40.0934,531600.0
2007-10-16 11:40:00,55.92,56.09,55.85,55.91,661800.0,40.1005,40.2224,40.0503,40.0934,661800.0
2007-10-16 11:50:00,55.91,56.02,55.85,55.92,243800.0,40.0934,40.1723,40.0503,40.1005,243800.0
2007-10-16 12:00:00,55.93,56.25,55.88,56.12,341800.0,40.1077,40.3372,40.0719,40.244,341800.0
2007-10-16 12:10:00,56.12,56.19,55.87,56.08,249200.0,40.244,40.2942,40.0647,40.2153,249200.0
2007-10-16 12:20:00,56.07,56.15,55.9,56.1,133200.0,40.2081,40.2655,40.0862,40.2296,133200.0
2007-10-16 12:30:00,56.12,56.24,55.97,56.04,185200.0,40.244,40.33,40.1364,40.1866,185200.0
2007-10-16 12:40:00,56.03,56.45,55.99,56.44,244600.0,40.1794,40.4806,40.1507,40.4734,244600.0
2007-10-16 12:50:00,56.44,56.47,56.35,56.46,273400.0,40.4734,40.4949,40.4089,40.4878,273400.0
2007-10-16 13:00:00,56.46,56.46,56.25,56.37,478200.0,40.4878,40.4878,40.3372,40.4232,478200.0
2007-10-16 13:10:00,56.36,56.38,56.1,56.22,367000.0,40.4161,40.4304,40.2296,40.3157,367000.0
2007-10-16 13:20:00,56.22,56.27,56.05,56.07,270800.0,40.3157,40.3515,40.1938,40.2081,270800.0
2007-10-16 13:30:00,56.07,56.25,55.93,56.1,464000.0,40.2081,40.3372,40.1077,40.2296,464000.0
2007-10-16 13:40:00,56.11,56.2,55.91,56.1,193600.0,40.2368,40.3013,40.0934,40.2296,193600.0
2007-10-16 13:50:00,56.1,56.18,55.9,56.18,125200.0,40.2296,40.287,40.0862,40.287,125200.0
2007-10-16 14:00:00,56.18,56.23,56.01,56.11,479000.0,40.287,40.3228,40.1651,40.2368,479000.0
2007-10-16 14:10:00,56.13,56.23,55.9,55.99,268800.0,40.2511,40.3228,40.0862,40.1507,268800.0
2007-10-16 14:20:00,55.99,56.08,55.88,55.93,224800.0,40.1507,40.2153,40.0719,40.1077,224800.0
2007-10-16 14:30:00,55.92,55.95,55.75,55.85,323400.0,40.1005,40.1221,39.9786,40.0503,323400.0
2007-10-16 14:40:00,55.85,56.02,55.76,55.88,259200.0,40.0503,40.1723,39.9858,40.0719,259200.0
2007-10-16 14:50:00,55.91,56.02,55.8,55.84,291200.0,40.0934,40.1723,40.0145,40.0432,291200.0
2007-10-16 15:00:00,55.85,56.01,55.77,55.87,250200.0,40.0503,40.1651,39.993,40.0647,250200.0
2007-10-16 15:10:00,55.88,56.0,55.75,55.87,281600.0,40.0719,40.1579,39.9786,40.0647,281600.0
2007-10-16 15:20:00,55.88,55.88,55.6,55.6,572800.0,40.0719,40.0719,39.8711,39.8711,572800.0
2007-10-16 15:30:00,55.6,55.74,55.54,55.72,513600.0,39.8711,39.9715,39.828,39.9571,513600.0
2007-10-16 15:40:00,55.73,55.83,55.41,55.46,807600.0,39.9643,40.036,39.7348,39.7707,807600.0
2007-10-16 15:50:00,55.46,55.65,55.41,55.52,715200.0,39.7707,39.9069,39.7348,39.8137,715200.0
2007-10-17 09:30:00,56.48,56.65,55.87,56.35,955000.0,40.5021,40.624,40.0647,40.4089,955000.0
2007-10-17 09:40:00,56.34,56.4,56.02,56.09,699000.0,40.4017,40.4448,40.1723,40.2224,699000.0
2007-10-17 09:50:00,56.09,56.1,55.59,55.67,712600.0,40.2224,40.2296,39.8639,39.9213,712600.0
2007-10-17 10:00:00,55.68,55.93,55.51,55.77,523200.0,39.9284,40.1077,39.8065,39.993,523200.0
2007-10-17 10:10:00,55.77,55.84,55.35,55.48,621200.0,39.993,40.0432,39.6918,39.785,621200.0
2007-10-17 10:20:00,55.48,55.88,55.47,55.85,521600.0,39.785,40.0719,39.7778,40.0503,521600.0
2007-10-17 10:30:00,55.87,56.43,55.78,56.23,1529200.0,40.0647,40.4663,40.0001,40.3228,1529200.0
2007-10-17 10:40:00,56.23,56.56,56.1,56.5,982600.0,40.3228,40.5595,40.2296,40.5165,982600.0
2007-10-17 10:50:00,56.5,56.75,56.46,56.73,982600.0,40.5165,40.6957,40.4878,40.6814,982600.0
2007-10-17 11:00:00,56.74,57.05,56.63,56.77,901400.0,40.6886,40.9109,40.6097,40.7101,901400.0
2007-10-17 11:10:00,56.8,56.9,56.63,56.69,409400.0,40.7316,40.8033,40.6097,40.6527,409400.0
2007-10-17 11:20:00,56.68,56.78,56.63,56.66,270800.0,40.6455,40.7173,40.6097,40.6312,270800.0
2007-10-17 11:30:00,56.65,56.7,56.38,56.48,414800.0,40.624,40.6599,40.4304,40.5021,414800.0
2007-10-17 11:40:00,56.49,56.63,56.42,56.48,235400.0,40.5093,40.6097,40.4591,40.5021,235400.0
2007-10-17 11:50:00,56.46,56.51,56.4,56.48,158200.0,40.4878,40.5236,40.4448,40.5021,158200.0
2007-10-17 12:00:00,56.49,56.53,56.46,56.48,165400.0,40.5093,40.538,40.4878,40.5021,165400.0
2007-10-17 12:10:00,56.49,56.49,56.11,56.18,245800.0,40.5093,40.5093,40.2368,40.287,245800.0
2007-10-17 12:20:00,56.18,56.21,55.72,55.76,292600.0,40.287,40.3085,39.9571,39.9858,292600.0
2007-10-17 12:30:00,55.77,55.91,55.63,55.84,256200.0,39.993,40.0934,39.8926,40.0432,256200.0
2007-10-17 12:40:00,55.86,56.1,55.85,56.09,275200.0,40.0575,40.2296,40.0503,40.2224,275200.0
2007-10-17 12:50:00,56.07,56.09,55.63,55.75,239600.0,40.2081,40.2224,39.8926,39.9786,239600.0
2007-10-17 13:00:00,55.75,55.88,55.61,55.74,336400.0,39.9786,40.0719,39.8782,39.9715,336400.0
2007-10-17 13:10:00,55.76,55.85,55.5,55.66,684800.0,39.9858,40.0503,39.7994,39.9141,684800.0
2007-10-17 13:20:00,55.62,55.73,55.52,55.62,341000.0,39.8854,39.9643,39.8137,39.8854,341000.0
2007-10-17 13:30:00,55.64,55.75,55.59,55.66,458400.0,39.8998,39.9786,39.8639,39.9141,458400.0
2007-10-17 13:40:00,55.65,55.72,55.5,55.56,382000.0,39.9069,39.9571,39.7994,39.8424,382000.0
2007-10-17 13:50:00,55.55,55.63,55.33,55.46,449000.0,39.8352,39.8926,39.6774,39.7707,449000.0
2007-10-17 14:00:00,55.44,55.5,55.12,55.37,574800.0,39.7563,39.7994,39.5269,39.7061,574800.0
2007-10-17 14:10:00,55.35,55.39,55.1,55.28,500600.0,39.6918,39.7205,39.5125,39.6416,500600.0
2007-10-17 14:20:00,55.29,55.36,55.21,55.34,478200.0,39.6488,39.699,39.5914,39.6846,478200.0
2007-10-17 14:30:00,55.34,55.37,55.25,55.27,571200.0,39.6846,39.7061,39.6201,39.6344,571200.0
2007-10-17 14:40:00,55.28,55.55,55.27,55.52,703600.0,39.6416,39.8352,39.6344,39.8137,703600.0
2007-10-17 14:50:00,55.53,55.69,55.42,55.61,357600.0,39.8209,39.9356,39.742,39.8782,357600.0
2007-10-17 15:00:00,55.62,55.75,55.51,55.52,493800.0,39.8854,39.9786,39.8065,39.8137,493800.0
2007-10-17 15:10:00,55.51,55.54,55.27,55.3,574800.0,39.8065,39.828,39.6344,39.6559,574800.0
2007-10-17 15:20:00,55.31,55.72,55.31,55.62,372800.0,39.6631,39.9571,39.6631,39.8854,372800.0
2007-10-17 15:30:00,55.62,55.75,55.38,55.44,509800.0,39.8854,39.9786,39.7133,39.7563,509800.0
2007-10-17 15:40:00,55.44,55.66,55.41,55.47,829000.0,39.7563,39.9141,39.7348,39.7778,829000.0
2007-10-17 15:50:00,55.47,55.53,55.08,55.25,1490200.0,39.7778,39.8209,39.4982,39.6201,1490200.0
2007-10-18 09:30:00,55.18,55.71,55.02,55.66,809800.0,39.5699,39.9499,39.4551,39.9141,809800.0
2007-10-18 09:40:00,55.66,55.9,55.59,55.68,813600.0,39.9141,40.0862,39.8639,39.9284,813600.0
2007-10-18 09:50:00,55.67,55.74,55.38,55.48,656000.0,39.9213,39.9715,39.7133,39.785,656000.0
2007-10-18 10:00:00,55.48,55.68,55.17,55.68,629600.0,39.785,39.9284,39.5627,39.9284,629600.0
2007-10-18 10:10:00,55.69,56.1,55.6,56.0,676600.0,39.9356,40.2296,39.8711,40.1579,676600.0
2007-10-18 10:20:00,55.98,56.49,55.97,56.44,925400.0,40.1436,40.5093,40.1364,40.4734,925400.0
2007-10-18 10:30:00,56.45,56.47,56.03,56.16,728600.0,40.4806,40.4949,40.1794,40.2726,728600.0
2007-10-18 10:40:00,56.15,56.22,55.88,56.09,421000.0,40.2655,40.3157,40.0719,40.2224,421000.0
2007-10-18 10:50:00,56.1,56.26,56.05,56.21,474400.0,40.2296,40.3444,40.1938,40.3085,474400.0
2007-10-18 11:00:00,56.2,56.45,56.13,56.33,414800.0,40.3013,40.4806,40.2511,40.3946,414800.0
2007-10-18 11:10:00,56.32,56.32,56.01,56.17,462600.0,40.3874,40.3874,40.1651,40.2798,462600.0
2007-10-18 11:20:00,56.18,56.25,56.03,56.08,262600.0,40.287,40.3372,40.1794,40.2153,262600.0
2007-10-18 11:30:00,56.08,56.14,55.93,56.09,302800.0,40.2153,40.2583,40.1077,40.2224,302800.0
2007-10-18 11:40:00,56.1,56.22,55.93,56.13,209200.0,40.2296,40.3157,40.1077,40.2511,209200.0
2007-10-18 11:50:00,56.13,56.16,56.05,56.12,171600.0,40.2511,40.2726,40.1938,40.244,171600.0
2007-10-18 12:00:00,56.12,56.19,55.95,56.07,263600.0,40.244,40.2942,40.1221,40.2081,263600.0
2007-10-18 12:10:00,56.07,56.16,55.87,55.98,220800.0,40.2081,40.2726,40.0647,40.1436,220800.0
2007-10-18 12:20:00,55.99,56.13,55.94,56.06,148600.0,40.1507,40.2511,40.1149,40.2009,148600.0
2007-10-18 12:30:00,56.07,56.08,55.97,55.98,240800.0,40.2081,40.2153,40.1364,40.1436,240800.0
2007-10-18 12:40:00,55.97,56.04,55.75,55.82,320400.0,40.1364,40.1866,39.9786,40.0288,320400.0
2007-10-18 12:50:00,55.82,55.95,55.75,55.88,206000.0,40.0288,40.1221,39.9786,40.0719,206000.0
2007-10-18 13:00:00,55.88,55.93,55.81,55.89,82200.0,40.0719,40.1077,40.0217,40.079,82200.0
2007-10-18 13:10:00,55.89,56.08,55.77,56.05,198000.0,40.079,40.2153,39.993,40.1938,198000.0
2007-10-18 13:20:00,56.07,56.23,56.03,56.21,191800.0,40.2081,40.3228,40.1794,40.3085,191800.0
2007-10-18 13:30:00,56.21,56.35,56.18,56.34,316400.0,40.3085,40.4089,40.287,40.4017,316400.0
2007-10-18 13:40:00,56.34,56.46,56.26,56.4,253000.0,40.4017,40.4878,40.3444,40.4448,253000.0
2007-10-18 13:50:00,56.41,56.52,56.38,56.47,364800.0,40.4519,40.5308,40.4304,40.4949,364800.0
2007-10-18 14:00:00,56.45,56.6,56.35,56.58,368600.0,40.4806,40.5882,40.4089,40.5738,368600.0
2007-10-18 14:10:00,56.58,56.73,56.4,56.44,330600.0,40.5738,40.6814,40.4448,40.4734,330600.0
2007-10-18 14:20:00,56.44,56.6,56.4,56.41,190800.0,40.4734,40.5882,40.4448,40.4519,190800.0
2007-10-18 14:30:00,56.41,56.46,56.25,56.45,195800.0,40.4519,40.4878,40.3372,40.4806,195800.0
2007-10-18 14:40:00,56.45,56.57,56.33,56.33,191800.0,40.4806,40.5667,40.3946,40.3946,191800.0
2007-10-18 14:50:00,56.33,56.46,56.31,56.39,131400.0,40.3946,40.4878,40.3802,40.4376,131400.0
2007-10-18 15:00:00,56.41,56.54,56.35,56.42,319400.0,40.4519,40.5451,40.4089,40.4591,319400.0
2007-10-18 15:10:00,56.43,56.56,56.38,56.43,228200.0,40.4663,40.5595,40.4304,40.4663,228200.0
2007-10-18 15:20:00,56.43,56.51,56.38,56.4,199000.0,40.4663,40.5236,40.4304,40.4448,199000.0
2007-10-18 15:30:00,56.4,56.72,56.38,56.59,692600.0,40.4448,40.6742,40.4304,40.581,692600.0
2007-10-18 15:40:00,56.59,56.75,56.57,56.75,593800.0,40.581,40.6957,40.5667,40.6957,593800.0
2007-10-18 15:50:00,56.74,56.92,56.72,56.81,935000.0,40.6886,40.8176,40.6742,40.7388,935000.0
2007-10-19 09:30:00,56.73,56.93,56.0,56.06,1066800.0,40.6814,40.8248,40.1579,40.2009,1066800.0
2007-10-19 09:40:00,56.06,56.66,56.02,56.35,811000.0,40.2009,40.6312,40.1723,40.4089,811000.0
2007-10-19 09:50:00,56.33,56.39,56.01,56.06,569400.0,40.3946,40.4376,40.1651,40.2009,569400.0
2007-10-19 10:00:00,56.06,56.13,55.5,55.7,667800.0,40.2009,40.2511,39.7994,39.9428,667800.0
2007-10-19 10:10:00,55.7,55.9,55.65,55.83,433200.0,39.9428,40.0862,39.9069,40.036,433200.0
2007-10-19 10:20:00,55.84,56.01,55.71,55.81,446600.0,40.0432,40.1651,39.9499,40.0217,446600.0
2007-10-19 10:30:00,55.81,55.84,55.42,55.6,621400.0,40.0217,40.0432,39.742,39.8711,621400.0
2007-10-19 10:40:00,55.6,55.66,55.45,55.54,476600.0,39.8711,39.9141,39.7635,39.828,476600.0
2007-10-19 10:50:00,55.55,55.58,55.13,55.21,524400.0,39.8352,39.8567,39.534,39.5914,524400.0
2007-10-19 11:00:00,55.24,55.65,55.19,55.54,310000.0,39.6129,39.9069,39.5771,39.828,310000.0
2007-10-19 11:10:00,55.55,55.68,55.49,55.57,168400.0,39.8352,39.9284,39.7922,39.8496,168400.0
2007-10-19 11:20:00,55.56,55.62,55.42,55.55,174000.0,39.8424,39.8854,39.742,39.8352,174000.0
2007-10-19 11:30:00,55.53,55.6,55.28,55.4,511600.0,39.8209,39.8711,39.6416,39.7276,511600.0
2007-10-19 11:40:00,55.38,55.49,55.27,55.45,357200.0,39.7133,39.7922,39.6344,39.7635,357200.0
2007-10-19 11:50:00,55.45,55.63,55.44,55.56,404400.0,39.7635,39.8926,39.7563,39.8424,404400.0
2007-10-19 12:00:00,55.53,55.63,55.39,55.59,256800.0,39.8209,39.8926,39.7205,39.8639,256800.0
2007-10-19 12:10:00,55.62,55.67,55.43,55.5,301400.0,39.8854,39.9213,39.7492,39.7994,301400.0
2007-10-19 12:20:00,55.51,55.64,55.34,55.35,265600.0,39.8065,39.8998,39.6846,39.6918,265600.0
2007-10-19 12:30:00,55.37,55.77,55.35,55.77,256800.0,39.7061,39.993,39.6918,39.993,256800.0
2007-10-19 12:40:00,55.76,55.91,55.62,55.72,214000.0,39.9858,40.0934,39.8854,39.9571,214000.0
2007-10-19 12:50:00,55.72,55.85,55.63,55.8,207200.0,39.9571,40.0503,39.8926,40.0145,207200.0
2007-10-19 13:00:00,55.8,55.85,55.44,55.47,386800.0,40.0145,40.0503,39.7563,39.7778,386800.0
2007-10-19 13:10:00,55.47,55.5,55.33,55.4,262400.0,39.7778,39.7994,39.6774,39.7276,262400.0
2007-10-19 13:20:00,55.39,55.41,55.22,55.25,485000.0,39.7205,39.7348,39.5986,39.6201,485000.0
2007-10-19 13:30:00,55.26,55.37,55.23,55.27,304400.0,39.6273,39.7061,39.6057,39.6344,304400.0
2007-10-19 13:40:00,55.27,55.37,55.22,55.23,602600.0,39.6344,39.7061,39.5986,39.6057,602600.0
2007-10-19 13:50:00,55.23,55.27,55.11,55.2,381200.0,39.6057,39.6344,39.5197,39.5842,381200.0
2007-10-19 14:00:00,55.21,55.21,55.06,55.09,256600.0,39.5914,39.5914,39.4838,39.5053,256600.0
2007-10-19 14:10:00,55.1,55.13,54.88,55.02,656400.0,39.5125,39.534,39.3548,39.4551,656400.0
2007-10-19 14:20:00,55.02,55.1,54.93,55.0,572800.0,39.4551,39.5125,39.3906,39.4408,572800.0
2007-10-19 14:30:00,55.0,55.18,54.94,54.94,313800.0,39.4408,39.5699,39.3978,39.3978,313800.0
2007-10-19 14:40:00,54.94,55.08,54.9,55.07,322600.0,39.3978,39.4982,39.3691,39.491,322600.0
2007-10-19 14:50:00,55.06,55.1,54.69,54.71,636600.0,39.4838,39.5125,39.2185,39.2328,636600.0
2007-10-19 15:00:00,54.69,54.94,54.63,54.81,729600.0,39.2185,39.3978,39.1755,39.3046,729600.0
2007-10-19 15:10:00,54.81,54.97,54.75,54.76,672600.0,39.3046,39.4193,39.2615,39.2687,672600.0
2007-10-19 15:20:00,54.76,54.81,54.55,54.55,733000.0,39.2687,39.3046,39.1181,39.1181,733000.0
2007-10-19 15:30:00,54.55,54.74,54.47,54.7,1041200.0,39.1181,39.2544,39.0607,39.2257,1041200.0
2007-10-19 15:40:00,54.7,54.82,54.43,54.49,1284600.0,39.2257,39.3117,39.0321,39.0751,1284600.0
2007-10-19 15:50:00,54.49,55.0,54.31,54.8,1797200.0,39.0751,39.4408,38.946,39.2974,1797200.0
2007-10-22 09:30:00,53.25,53.32,51.68,52.57,1742400.0,38.1859,38.2361,37.06,37.6982,1742400.0
2007-10-22 09:40:00,52.59,53.49,52.57,53.16,1680000.0,37.7126,38.358,37.6982,38.1213,1680000.0
2007-10-22 09:50:00,53.19,54.1,52.92,53.01,987600.0,38.1428,38.7954,37.9492,38.0138,987600.0
2007-10-22 10:00:00,53.01,53.38,52.88,53.13,914600.0,38.0138,38.2791,37.9205,38.0998,914600.0
2007-10-22 10:10:00,53.12,53.87,52.99,53.68,669000.0,38.0926,38.6305,37.9994,38.4942,669000.0
2007-10-22 10:20:00,53.69,53.72,53.06,53.08,462800.0,38.5014,38.5229,38.0496,38.064,462800.0
2007-10-22 10:30:00,53.1,53.24,52.95,53.07,252600.0,38.0783,38.1787,37.9707,38.0568,252600.0
2007-10-22 10:40:00,53.04,53.27,52.81,52.82,321600.0,38.0353,38.2002,37.8703,37.8775,321600.0
2007-10-22 10:50:00,52.83,52.84,52.35,52.51,779800.0,37.8847,37.8919,37.5405,37.6552,779800.0
2007-10-22 11:00:00,52.52,52.56,52.14,52.33,661600.0,37.6624,37.6911,37.3899,37.5261,661600.0
2007-10-22 11:10:00,52.34,52.4,52.11,52.13,493000.0,37.5333,37.5763,37.3684,37.3827,493000.0
2007-10-22 11:20:00,52.11,52.46,52.1,52.33,703800.0,37.3684,37.6194,37.3612,37.5261,703800.0
2007-10-22 11:30:00,52.34,52.62,52.26,52.34,504200.0,37.5333,37.7341,37.4759,37.5333,504200.0
2007-10-22 11:40:00,52.34,52.77,52.34,52.74,557200.0,37.5333,37.8417,37.5333,37.8201,557200.0
2007-10-22 11:50:00,52.76,52.79,52.51,52.7,386000.0,37.8345,37.856,37.6552,37.7915,386000.0
2007-10-22 12:00:00,52.69,52.71,52.44,52.48,422600.0,37.7843,37.7986,37.605,37.6337,422600.0
2007-10-22 12:10:00,52.48,52.51,52.31,52.35,352800.0,37.6337,37.6552,37.5118,37.5405,352800.0
2007-10-22 12:20:00,52.34,52.5,52.29,52.35,587600.0,37.5333,37.648,37.4974,37.5405,587600.0
2007-10-22 12:30:00,52.37,52.61,52.36,52.55,369800.0,37.5548,37.7269,37.5476,37.6839,369800.0
2007-10-22 12:40:00,52.54,52.97,52.23,52.93,297600.0,37.6767,37.9851,37.4544,37.9564,297600.0
2007-10-22 12:50:00,52.94,53.5,52.92,53.3,961800.0,37.9636,38.3651,37.9492,38.2217,961800.0
2007-10-22 13:00:00,53.3,53.5,53.25,53.37,637600.0,38.2217,38.3651,38.1859,38.2719,637600.0
2007-10-22 13:10:00,53.38,53.59,53.23,53.55,494800.0,38.2791,38.4297,38.1715,38.401,494800.0
2007-10-22 13:20:00,53.52,53.83,53.48,53.77,383800.0,38.3795,38.6018,38.3508,38.5588,383800.0
2007-10-22 13:30:00,53.77,53.86,53.38,53.49,400600.0,38.5588,38.6233,38.2791,38.358,400600.0
2007-10-22 13:40:00,53.49,53.51,53.33,53.44,230000.0,38.358,38.3723,38.2432,38.3221,230000.0
2007-10-22 13:50:00,53.44,53.46,52.92,52.94,484400.0,38.3221,38.3365,37.9492,37.9636,484400.0
2007-10-22 14:00:00,52.95,53.35,52.93,53.27,297600.0,37.9707,38.2576,37.9564,38.2002,297600.0
2007-10-22 14:10:00,53.28,53.43,53.25,53.39,202400.0,38.2074,38.3149,38.1859,38.2863,202400.0
2007-10-22 14:20:00,53.39,53.42,53.06,53.09,238800.0,38.2863,38.3078,38.0496,38.0711,238800.0
2007-10-22 14:30:00,53.09,53.25,52.96,53.08,247600.0,38.0711,38.1859,37.9779,38.064,247600.0
2007-10-22 14:40:00,53.08,53.09,52.79,52.8,463000.0,38.064,38.0711,37.856,37.8632,463000.0
2007-10-22 14:50:00,52.83,52.92,52.72,52.9,333200.0,37.8847,37.9492,37.8058,37.9349,333200.0
2007-10-22 15:00:00,52.88,53.0,52.71,52.9,251800.0,37.9205,38.0066,37.7986,37.9349,251800.0
2007-10-22 15:10:00,52.9,52.99,52.73,52.9,414000.0,37.9349,37.9994,37.813,37.9349,414000.0
2007-10-22 15:20:00,52.88,53.16,52.88,53.05,571800.0,37.9205,38.1213,37.9205,38.0424,571800.0
2007-10-22 15:30:00,53.07,53.2,52.85,53.13,477800.0,38.0568,38.15,37.899,38.0998,477800.0
2007-10-22 15:40:00,53.13,53.45,53.1,53.44,399000.0,38.0998,38.3293,38.0783,38.3221,399000.0
2007-10-22 15:50:00,53.45,53.72,53.32,53.45,655600.0,38.3293,38.5229,38.2361,38.3293,655600.0
2007-10-23 09:30:00,54.39,55.19,54.25,55.1,1669000.0,39.0034,39.5771,38.903,39.5125,1669000.0
2007-10-23 09:40:00,55.1,55.13,54.57,54.57,2369600.0,39.5125,39.534,39.1324,39.1324,2369600.0
2007-10-23 09:50:00,54.59,54.98,54.38,54.98,945400.0,39.1468,39.4265,38.9962,39.4265,945400.0
2007-10-23 10:00:00,54.98,55.5,54.96,55.48,785000.0,39.4265,39.7994,39.4121,39.785,785000.0
2007-10-23 10:10:00,55.49,55.7,55.2,55.25,984600.0,39.7922,39.9428,39.5842,39.6201,984600.0
2007-10-23 10:20:00,55.25,55.37,54.97,55.07,684000.0,39.6201,39.7061,39.4193,39.491,684000.0
2007-10-23 10:30:00,55.06,55.38,55.06,55.23,444000.0,39.4838,39.7133,39.4838,39.6057,444000.0
2007-10-23 10:40:00,55.23,55.29,54.94,55.02,574600.0,39.6057,39.6488,39.3978,39.4551,574600.0
2007-10-23 10:50:00,55.02,55.1,54.85,54.88,559800.0,39.4551,39.5125,39.3332,39.3548,559800.0
2007-10-23 11:00:00,54.88,55.02,54.75,54.93,499800.0,39.3548,39.4551,39.2615,39.3906,499800.0
2007-10-23 11:10:00,54.93,55.05,54.39,54.57,876800.0,39.3906,39.4767,39.0034,39.1324,876800.0
2007-10-23 11:20:00,54.58,54.83,54.33,54.66,749000.0,39.1396,39.3189,38.9603,39.197,749000.0
2007-10-23 11:30:00,54.67,54.77,54.4,54.63,446800.0,39.2042,39.2759,39.0105,39.1755,446800.0
2007-10-23 11:40:00,54.63,54.71,54.51,54.57,356800.0,39.1755,39.2328,39.0894,39.1324,356800.0
2007-10-23 11:50:00,54.55,54.87,54.52,54.8,243000.0,39.1181,39.3476,39.0966,39.2974,243000.0
2007-10-23 12:00:00,54.8,55.02,54.78,54.88,302800.0,39.2974,39.4551,39.283,39.3548,302800.0
2007-10-23 12:10:00,54.88,55.06,54.75,55.0,2256200.0,39.3548,39.4838,39.2615,39.4408,2256200.0
2007-10-23 12:20:00,55.02,55.32,55.01,55.08,221600.0,39.4551,39.6703,39.448,39.4982,221600.0
2007-10-23 12:30:00,55.1,55.15,54.83,54.84,350400.0,39.5125,39.5484,39.3189,39.3261,350400.0
2007-10-23 12:40:00,54.84,54.92,54.67,54.76,323000.0,39.3261,39.3834,39.2042,39.2687,323000.0
2007-10-23 12:50:00,54.77,54.8,54.58,54.59,143400.0,39.2759,39.2974,39.1396,39.1468,143400.0
2007-10-23 13:00:00,54.6,54.67,54.48,54.66,251200.0,39.154,39.2042,39.0679,39.197,251200.0
2007-10-23 13:10:00,54.67,55.05,54.67,54.91,356000.0,39.2042,39.4767,39.2042,39.3763,356000.0
2007-10-23 13:20:00,54.91,55.03,54.88,55.02,267000.0,39.3763,39.4623,39.3548,39.4551,267000.0
2007-10-23 13:30:00,55.01,55.24,54.91,55.04,319800.0,39.448,39.6129,39.3763,39.4695,319800.0
2007-10-23 13:40:00,55.05,55.29,55.0,55.24,282800.0,39.4767,39.6488,39.4408,39.6129,282800.0
2007-10-23 13:50:00,55.23,55.38,55.12,55.13,285400.0,39.6057,39.7133,39.5269,39.534,285400.0
2007-10-23 14:00:00,55.15,55.36,55.09,55.21,351200.0,39.5484,39.699,39.5053,39.5914,351200.0
2007-10-23 14:10:00,55.21,55.38,55.1,55.38,375800.0,39.5914,39.7133,39.5125,39.7133,375800.0
2007-10-23 14:20:00,55.38,55.5,55.3,55.46,246200.0,39.7133,39.7994,39.6559,39.7707,246200.0
2007-10-23 14:30:00,55.46,55.53,55.35,55.42,354000.0,39.7707,39.8209,39.6918,39.742,354000.0
2007-10-23 14:40:00,55.42,55.5,55.03,55.04,339200.0,39.742,39.7994,39.4623,39.4695,339200.0
2007-10-23 14:50:00,55.05,55.38,54.91,55.17,484000.0,39.4767,39.7133,39.3763,39.5627,484000.0
2007-10-23 15:00:00,55.17,55.29,54.9,55.27,648800.0,39.5627,39.6488,39.3691,39.6344,648800.0
2007-10-23 15:10:00,55.27,55.3,54.9,54.99,473000.0,39.6344,39.6559,39.3691,39.4336,473000.0
2007-10-23 15:20:00,54.98,55.29,54.92,55.23,473600.0,39.4265,39.6488,39.3834,39.6057,473600.0
2007-10-23 15:30:00,55.23,55.37,55.2,55.33,535800.0,39.6057,39.7061,39.5842,39.6774,535800.0
2007-10-23 15:40:00,55.33,55.77,55.33,55.46,812400.0,39.6774,39.993,39.6774,39.7707,812400.0
2007-10-23 15:50:00,55.47,55.58,55.35,55.51,899000.0,39.7778,39.8567,39.6918,39.8065,899000.0
2007-10-24 09:30:00,55.51,56.31,55.21,55.32,1362200.0,39.8065,40.3802,39.5914,39.6703,1362200.0
2007-10-24 09:40:00,55.27,55.96,55.2,55.62,1041800.0,39.6344,40.1292,39.5842,39.8854,1041800.0
2007-10-24 09:50:00,55.6,56.25,55.38,55.9,859600.0,39.8711,40.3372,39.7133,40.0862,859600.0
2007-10-24 10:00:00,55.88,55.99,55.38,55.69,756000.0,40.0719,40.1507,39.7133,39.9356,756000.0
2007-10-24 10:10:00,55.68,55.68,54.95,55.38,636200.0,39.9284,39.9284,39.4049,39.7133,636200.0
2007-10-24 10:20:00,55.38,55.4,55.16,55.3,359200.0,39.7133,39.7276,39.5555,39.6559,359200.0
2007-10-24 10:30:00,55.3,55.89,55.26,55.62,627200.0,39.6559,40.079,39.6273,39.8854,627200.0
2007-10-24 10:40:00,55.61,55.61,55.05,55.07,424400.0,39.8782,39.8782,39.4767,39.491,424400.0
2007-10-24 10:50:00,55.06,55.42,55.05,55.42,603000.0,39.4838,39.742,39.4767,39.742,603000.0
2007-10-24 11:00:00,55.4,55.7,55.05,55.06,618000.0,39.7276,39.9428,39.4767,39.4838,618000.0
2007-10-24 11:10:00,55.05,55.12,54.56,54.56,562200.0,39.4767,39.5269,39.1253,39.1253,562200.0
2007-10-24 11:20:00,54.56,54.8,54.23,54.65,738200.0,39.1253,39.2974,38.8886,39.1898,738200.0
2007-10-24 11:30:00,54.62,54.77,54.26,54.71,383000.0,39.1683,39.2759,38.9101,39.2328,383000.0
2007-10-24 11:40:00,54.68,55.35,54.49,54.6,335200.0,39.2113,39.6918,39.0751,39.154,335200.0
2007-10-24 11:50:00,54.6,54.71,54.5,54.52,209200.0,39.154,39.2328,39.0823,39.0966,209200.0
2007-10-24 12:00:00,54.54,54.87,54.5,54.82,239200.0,39.1109,39.3476,39.0823,39.3117,239200.0
2007-10-24 12:10:00,54.82,55.0,54.67,54.93,214400.0,39.3117,39.4408,39.2042,39.3906,214400.0
2007-10-24 12:20:00,54.93,55.15,54.89,55.07,437200.0,39.3906,39.5484,39.3619,39.491,437200.0
2007-10-24 12:30:00,55.08,55.22,54.8,54.83,347400.0,39.4982,39.5986,39.2974,39.3189,347400.0
2007-10-24 12:40:00,54.87,54.9,54.58,54.75,365200.0,39.3476,39.3691,39.1396,39.2615,365200.0
2007-10-24 12:50:00,54.75,54.8,54.55,54.71,310000.0,39.2615,39.2974,39.1181,39.2328,310000.0
2007-10-24 13:00:00,54.73,54.97,54.63,54.85,630600.0,39.2472,39.4193,39.1755,39.3332,630600.0
2007-10-24 13:10:00,54.86,54.96,54.64,54.73,179600.0,39.3404,39.4121,39.1826,39.2472,179600.0
2007-10-24 13:20:00,54.74,54.91,54.63,54.83,535200.0,39.2544,39.3763,39.1755,39.3189,535200.0
2007-10-24 13:30:00,54.82,54.83,54.57,54.63,185400.0,39.3117,39.3189,39.1324,39.1755,185400.0
2007-10-24 13:40:00,54.64,54.81,54.43,54.71,316800.0,39.1826,39.3046,39.0321,39.2328,316800.0
2007-10-24 13:50:00,54.71,54.76,54.48,54.58,128200.0,39.2328,39.2687,39.0679,39.1396,128200.0
2007-10-24 14:00:00,54.6,54.6,54.3,54.35,353200.0,39.154,39.154,38.9388,38.9747,353200.0
2007-10-24 14:10:00,54.33,54.38,53.92,53.93,414000.0,38.9603,38.9962,38.6663,38.6735,414000.0
2007-10-24 14:20:00,53.93,54.7,53.9,54.6,533000.0,38.6735,39.2257,38.652,39.154,533000.0
2007-10-24 14:30:00,54.59,54.94,54.51,54.73,338000.0,39.1468,39.3978,39.0894,39.2472,338000.0
2007-10-24 14:40:00,54.72,54.84,54.54,54.73,219000.0,39.24,39.3261,39.1109,39.2472,219000.0
2007-10-24 14:50:00,54.74,55.15,54.74,55.13,460400.0,39.2544,39.5484,39.2544,39.534,460400.0
2007-10-24 15:00:00,55.14,55.37,55.11,55.32,470000.0,39.5412,39.7061,39.5197,39.6703,470000.0
2007-10-24 15:10:00,55.3,55.83,55.3,55.45,841200.0,39.6559,40.036,39.6559,39.7635,841200.0
2007-10-24 15:20:00,55.46,56.0,55.46,56.0,814400.0,39.7707,40.1579,39.7707,40.1579,814400.0
2007-10-24 15:30:00,55.99,56.07,55.6,55.66,818200.0,40.1507,40.2081,39.8711,39.9141,818200.0
2007-10-24 15:40:00,55.65,55.87,55.6,55.82,511000.0,39.9069,40.0647,39.8711,40.0288,511000.0
2007-10-24 15:50:00,55.79,56.06,55.69,56.06,705000.0,40.0073,40.2009,39.9356,40.2009,705000.0
2007-10-25 09:30:00,56.52,56.57,55.85,55.9,960600.0,40.5308,40.5667,40.0503,40.0862,960600.0
2007-10-25 09:40:00,55.91,56.16,55.85,56.04,611200.0,40.0934,40.2726,40.0503,40.1866,611200.0
2007-10-25 09:50:00,56.08,56.09,55.38,55.38,676400.0,40.2153,40.2224,39.7133,39.7133,676400.0
2007-10-25 10:00:00,55.45,56.25,55.38,56.13,741200.0,39.7635,40.3372,39.7133,40.2511,741200.0
2007-10-25 10:10:00,56.13,56.38,56.09,56.34,762600.0,40.2511,40.4304,40.2224,40.4017,762600.0
2007-10-25 10:20:00,56.34,56.34,55.99,56.22,521200.0,40.4017,40.4017,40.1507,40.3157,521200.0
2007-10-25 10:30:00,56.22,56.25,55.88,55.98,356200.0,40.3157,40.3372,40.0719,40.1436,356200.0
2007-10-25 10:40:00,55.96,56.1,55.83,56.09,203200.0,40.1292,40.2296,40.036,40.2224,203200.0
2007-10-25 10:50:00,56.08,56.26,56.08,56.19,212600.0,40.2153,40.3444,40.2153,40.2942,212600.0
2007-10-25 11:00:00,56.19,56.26,56.0,56.24,272400.0,40.2942,40.3444,40.1579,40.33,272400.0
2007-10-25 11:10:00,56.21,56.25,55.88,56.2,199400.0,40.3085,40.3372,40.0719,40.3013,199400.0
2007-10-25 11:20:00,56.2,56.27,56.1,56.24,166800.0,40.3013,40.3515,40.2296,40.33,166800.0
2007-10-25 11:30:00,56.24,56.42,56.24,56.27,279800.0,40.33,40.4591,40.33,40.3515,279800.0
2007-10-25 11:40:00,56.25,56.66,56.25,56.62,440400.0,40.3372,40.6312,40.3372,40.6025,440400.0
2007-10-25 11:50:00,56.6,56.62,56.25,56.27,294200.0,40.5882,40.6025,40.3372,40.3515,294200.0
2007-10-25 12:00:00,56.27,56.5,56.21,56.45,221400.0,40.3515,40.5165,40.3085,40.4806,221400.0
2007-10-25 12:10:00,56.46,56.46,56.21,56.38,267600.0,40.4878,40.4878,40.3085,40.4304,267600.0
2007-10-25 12:20:00,56.38,56.48,56.26,56.46,245600.0,40.4304,40.5021,40.3444,40.4878,245600.0
2007-10-25 12:30:00,56.47,56.5,56.35,56.45,204200.0,40.4949,40.5165,40.4089,40.4806,204200.0
2007-10-25 12:40:00,56.45,56.73,56.43,56.55,328000.0,40.4806,40.6814,40.4663,40.5523,328000.0
2007-10-25 12:50:00,56.54,56.73,56.53,56.69,233400.0,40.5451,40.6814,40.538,40.6527,233400.0
2007-10-25 13:00:00,56.68,56.73,56.13,56.25,446000.0,40.6455,40.6814,40.2511,40.3372,446000.0
2007-10-25 13:10:00,56.25,56.37,56.13,56.14,308800.0,40.3372,40.4232,40.2511,40.2583,308800.0
2007-10-25 13:20:00,56.13,56.27,55.84,56.1,456400.0,40.2511,40.3515,40.0432,40.2296,456400.0
2007-10-25 13:30:00,56.13,56.63,56.07,56.5,472200.0,40.2511,40.6097,40.2081,40.5165,472200.0
2007-10-25 13:40:00,56.47,56.68,56.36,56.64,315200.0,40.4949,40.6455,40.4161,40.6169,315200.0
2007-10-25 13:50:00,56.62,56.75,56.43,56.43,643400.0,40.6025,40.6957,40.4663,40.4663,643400.0
2007-10-25 14:00:00,56.43,56.45,56.13,56.14,781400.0,40.4663,40.4806,40.2511,40.2583,781400.0
2007-10-25 14:10:00,56.13,56.38,56.1,56.33,612600.0,40.2511,40.4304,40.2296,40.3946,612600.0
2007-10-25 14:20:00,56.31,56.49,56.18,56.43,259000.0,40.3802,40.5093,40.287,40.4663,259000.0
2007-10-25 14:30:00,56.44,56.48,56.05,56.13,324400.0,40.4734,40.5021,40.1938,40.2511,324400.0
2007-10-25 14:40:00,56.14,56.19,55.92,56.02,301400.0,40.2583,40.2942,40.1005,40.1723,301400.0
2007-10-25 14:50:00,56.04,56.33,56.04,56.18,365800.0,40.1866,40.3946,40.1866,40.287,365800.0
2007-10-25 15:00:00,56.18,56.42,56.1,56.2,475200.0,40.287,40.4591,40.2296,40.3013,475200.0
2007-10-25 15:10:00,56.21,56.5,56.13,56.5,301200.0,40.3085,40.5165,40.2511,40.5165,301200.0
2007-10-25 15:20:00,56.49,56.5,56.19,56.27,400200.0,40.5093,40.5165,40.2942,40.3515,400200.0
2007-10-25 15:30:00,56.26,56.33,56.11,56.29,356200.0,40.3444,40.3946,40.2368,40.3659,356200.0
2007-10-25 15:40:00,56.3,56.52,56.27,56.3,521400.0,40.373,40.5308,40.3515,40.373,521400.0
2007-10-25 15:50:00,56.3,56.67,56.21,56.35,645400.0,40.373,40.6384,40.3085,40.4089,645400.0
2007-10-26 09:30:00,57.46,57.88,57.06,57.68,1168000.0,41.2049,41.5061,40.918,41.3626,1168000.0
2007-10-26 09:40:00,57.68,57.78,57.58,57.7,520600.0,41.3626,41.4344,41.2909,41.377,520600.0
2007-10-26 09:50:00,57.7,57.81,57.34,57.46,549000.0,41.377,41.4559,41.1188,41.2049,549000.0
2007-10-26 10:00:00,57.45,57.73,57.4,57.62,583600.0,41.1977,41.3985,41.1619,41.3196,583600.0
2007-10-26 10:10:00,57.6,57.75,57.52,57.72,504400.0,41.3053,41.4128,41.2479,41.3913,504400.0
2007-10-26 10:20:00,57.72,57.88,57.62,57.86,568400.0,41.3913,41.5061,41.3196,41.4917,568400.0
2007-10-26 10:30:00,57.88,57.95,57.76,57.83,475000.0,41.5061,41.5563,41.42,41.4702,475000.0
2007-10-26 10:40:00,57.84,57.86,57.55,57.58,455600.0,41.4774,41.4917,41.2694,41.2909,455600.0
2007-10-26 10:50:00,57.58,57.65,57.4,57.6,373200.0,41.2909,41.3411,41.1619,41.3053,373200.0
2007-10-26 11:00:00,57.6,57.8,57.6,57.8,405000.0,41.3053,41.4487,41.3053,41.4487,405000.0
2007-10-26 11:10:00,57.8,57.85,57.66,57.76,368600.0,41.4487,41.4846,41.3483,41.42,368600.0
2007-10-26 11:20:00,57.75,57.82,57.6,57.69,380800.0,41.4128,41.463,41.3053,41.3698,380800.0
2007-10-26 11:30:00,57.69,57.85,57.69,57.79,178800.0,41.3698,41.4846,41.3698,41.4415,178800.0
2007-10-26 11:40:00,57.83,58.05,57.8,57.96,581200.0,41.4702,41.628,41.4487,41.5634,581200.0
2007-10-26 11:50:00,57.96,57.99,57.8,57.83,280200.0,41.5634,41.5849,41.4487,41.4702,280200.0
2007-10-26 12:00:00,57.84,58.0,57.73,57.95,450600.0,41.4774,41.5921,41.3985,41.5563,450600.0
2007-10-26 12:10:00,57.97,58.1,57.85,57.9,466000.0,41.5706,41.6638,41.4846,41.5204,466000.0
2007-10-26 12:20:00,57.9,58.11,57.88,58.09,337600.0,41.5204,41.671,41.5061,41.6567,337600.0
2007-10-26 12:30:00,58.1,58.27,58.09,58.2,290200.0,41.6638,41.7857,41.6567,41.7355,290200.0
2007-10-26 12:40:00,58.21,58.33,58.13,58.19,276000.0,41.7427,41.8288,41.6853,41.7284,276000.0
2007-10-26 12:50:00,58.2,58.27,58.15,58.15,275000.0,41.7355,41.7857,41.6997,41.6997,275000.0
2007-10-26 13:00:00,58.15,58.51,58.15,58.5,550400.0,41.6997,41.9578,41.6997,41.9507,550400.0
2007-10-26 13:10:00,58.5,58.57,58.41,58.45,580800.0,41.9507,42.0009,41.8861,41.9148,580800.0
2007-10-26 13:20:00,58.44,58.45,58.32,58.39,398400.0,41.9076,41.9148,41.8216,41.8718,398400.0
2007-10-26 13:30:00,58.4,58.43,57.99,58.26,505200.0,41.879,41.9005,41.5849,41.7786,505200.0
2007-10-26 13:40:00,58.29,58.52,58.24,58.48,245400.0,41.8001,41.965,41.7642,41.9363,245400.0
2007-10-26 13:50:00,58.47,58.53,58.4,58.45,233200.0,41.9292,41.9722,41.879,41.9148,233200.0
2007-10-26 14:00:00,58.45,58.52,58.36,58.4,367600.0,41.9148,41.965,41.8503,41.879,367600.0
2007-10-26 14:10:00,58.4,58.68,58.23,58.54,497600.0,41.879,42.0798,41.7571,41.9794,497600.0
2007-10-26 14:20:00,58.55,58.59,58.49,58.57,265200.0,41.9865,42.0152,41.9435,42.0009,265200.0
2007-10-26 14:30:00,58.56,58.74,58.56,58.72,385200.0,41.9937,42.1228,41.9937,42.1084,385200.0
2007-10-26 14:40:00,58.72,58.85,58.66,58.68,356400.0,42.1084,42.2017,42.0654,42.0798,356400.0
2007-10-26 14:50:00,58.67,58.74,58.54,58.57,429800.0,42.0726,42.1228,41.9794,42.0009,429800.0
2007-10-26 15:00:00,58.57,58.63,58.39,58.46,794800.0,42.0009,42.0439,41.8718,41.922,794800.0
2007-10-26 15:10:00,58.46,58.59,58.38,58.49,460400.0,41.922,42.0152,41.8646,41.9435,460400.0
2007-10-26 15:20:00,58.49,58.5,58.25,58.31,882200.0,41.9435,41.9507,41.7714,41.8144,882200.0
2007-10-26 15:30:00,58.31,58.45,58.13,58.15,1131000.0,41.8144,41.9148,41.6853,41.6997,1131000.0
2007-10-26 15:40:00,58.14,58.35,58.13,58.25,523600.0,41.6925,41.8431,41.6853,41.7714,523600.0
2007-10-26 15:50:00,58.26,58.45,58.18,58.38,897200.0,41.7786,41.9148,41.7212,41.8646,897200.0
2007-10-29 09:30:00,59.24,59.63,58.85,59.35,1510600.0,42.4813,42.761,42.2017,42.5602,1510600.0
2007-10-29 09:40:00,59.35,59.57,58.94,59.04,1124400.0,42.5602,42.718,42.2662,42.3379,1124400.0
2007-10-29 09:50:00,59.06,59.27,58.87,58.91,830000.0,42.3523,42.5028,42.216,42.2447,830000.0
2007-10-29 10:00:00,58.92,58.95,58.71,58.86,723000.0,42.2519,42.2734,42.1013,42.2088,723000.0
2007-10-29 10:10:00,58.86,59.0,58.77,58.79,642400.0,42.2088,42.3092,42.1443,42.1586,642400.0
2007-10-29 10:20:00,58.79,58.91,58.63,58.9,602200.0,42.1586,42.2447,42.0439,42.2375,602200.0
2007-10-29 10:30:00,58.93,58.94,58.6,58.67,535600.0,42.259,42.2662,42.0224,42.0726,535600.0
2007-10-29 10:40:00,58.66,58.85,58.64,58.77,265000.0,42.0654,42.2017,42.0511,42.1443,265000.0
2007-10-29 10:50:00,58.77,58.85,58.63,58.69,293600.0,42.1443,42.2017,42.0439,42.0869,293600.0
2007-10-29 11:00:00,58.69,58.77,58.58,58.77,286200.0,42.0869,42.1443,42.008,42.1443,286200.0
2007-10-29 11:10:00,58.77,58.88,58.63,58.67,458800.0,42.1443,42.2232,42.0439,42.0726,458800.0
2007-10-29 11:20:00,58.69,58.84,58.63,58.67,226800.0,42.0869,42.1945,42.0439,42.0726,226800.0
2007-10-29 11:30:00,58.66,58.74,58.46,58.52,432000.0,42.0654,42.1228,41.922,41.965,432000.0
2007-10-29 11:40:00,58.52,58.6,58.46,58.54,218600.0,41.965,42.0224,41.922,41.9794,218600.0
2007-10-29 11:50:00,58.54,58.71,58.54,58.64,233600.0,41.9794,42.1013,41.9794,42.0511,233600.0
2007-10-29 12:00:00,58.64,58.74,58.6,58.72,253200.0,42.0511,42.1228,42.0224,42.1084,253200.0
2007-10-29 12:10:00,58.72,58.8,58.59,58.75,337800.0,42.1084,42.1658,42.0152,42.13,337800.0
2007-10-29 12:20:00,58.77,58.81,58.68,58.68,313600.0,42.1443,42.173,42.0798,42.0798,313600.0
2007-10-29 12:30:00,58.68,58.7,58.52,58.53,248400.0,42.0798,42.0941,41.965,41.9722,248400.0
2007-10-29 12:40:00,58.54,58.56,58.48,58.52,161400.0,41.9794,41.9937,41.9363,41.965,161400.0
2007-10-29 12:50:00,58.52,58.63,58.52,58.55,214000.0,41.965,42.0439,41.965,41.9865,214000.0
2007-10-29 13:00:00,58.55,58.56,58.38,58.39,564200.0,41.9865,41.9937,41.8646,41.8718,564200.0
2007-10-29 13:10:00,58.4,58.54,58.38,58.5,200800.0,41.879,41.9794,41.8646,41.9507,200800.0
2007-10-29 13:20:00,58.5,58.77,58.5,58.74,181600.0,41.9507,42.1443,41.9507,42.1228,181600.0
2007-10-29 13:30:00,58.73,58.88,58.73,58.86,147400.0,42.1156,42.2232,42.1156,42.2088,147400.0
2007-10-29 13:40:00,58.87,59.11,58.85,59.04,243800.0,42.216,42.3881,42.2017,42.3379,243800.0
2007-10-29 13:50:00,59.04,59.1,58.98,59.06,182600.0,42.3379,42.3809,42.2949,42.3523,182600.0
2007-10-29 14:00:00,59.07,59.13,59.04,59.1,188400.0,42.3594,42.4025,42.3379,42.3809,188400.0
2007-10-29 14:10:00,59.1,59.15,58.99,59.13,308600.0,42.3809,42.4168,42.3021,42.4025,308600.0
2007-10-29 14:20:00,59.13,59.15,59.08,59.09,244600.0,42.4025,42.4168,42.3666,42.3738,244600.0
2007-10-29 14:30:00,59.08,59.14,59.03,59.13,254400.0,42.3666,42.4096,42.3307,42.4025,254400.0
2007-10-29 14:40:00,59.13,59.35,59.07,59.26,271600.0,42.4025,42.5602,42.3594,42.4957,271600.0
2007-10-29 14:50:00,59.26,59.49,59.23,59.45,661000.0,42.4957,42.6606,42.4742,42.6319,661000.0
2007-10-29 15:00:00,59.45,59.46,59.15,59.35,393000.0,42.6319,42.6391,42.4168,42.5602,393000.0
2007-10-29 15:10:00,59.35,59.35,59.13,59.22,434000.0,42.5602,42.5602,42.4025,42.467,434000.0
2007-10-29 15:20:00,59.23,59.26,59.12,59.14,217000.0,42.4742,42.4957,42.3953,42.4096,217000.0
2007-10-29 15:30:00,59.15,59.27,59.09,59.11,997400.0,42.4168,42.5028,42.3738,42.3881,997400.0
2007-10-29 15:40:00,59.11,59.16,58.86,58.96,509800.0,42.3881,42.424,42.2088,42.2805,509800.0
2007-10-29 15:50:00,58.95,59.02,58.8,58.82,536000.0,42.2734,42.3236,42.1658,42.1801,536000.0
2007-10-30 09:30:00,57.99,58.09,57.55,57.82,725800.0,41.5849,41.6567,41.2694,41.463,725800.0
2007-10-30 09:40:00,57.79,58.34,57.72,58.22,705600.0,41.4415,41.8359,41.3913,41.7499,705600.0
2007-10-30 09:50:00,58.23,58.35,58.05,58.15,523600.0,41.7571,41.8431,41.628,41.6997,523600.0
2007-10-30 10:00:00,58.15,58.18,57.88,57.96,533400.0,41.6997,41.7212,41.5061,41.5634,533400.0
2007-10-30 10:10:00,57.96,58.13,57.91,58.09,334400.0,41.5634,41.6853,41.5276,41.6567,334400.0
2007-10-30 10:20:00,58.09,58.15,57.99,58.0,432200.0,41.6567,41.6997,41.5849,41.5921,432200.0
2007-10-30 10:30:00,57.99,58.05,57.77,57.84,489400.0,41.5849,41.628,41.4272,41.4774,489400.0
2007-10-30 10:40:00,57.84,57.92,57.75,57.79,296600.0,41.4774,41.5348,41.4128,41.4415,296600.0
2007-10-30 10:50:00,57.79,57.91,57.74,57.81,228400.0,41.4415,41.5276,41.4057,41.4559,228400.0
2007-10-30 11:00:00,57.85,57.86,57.74,57.82,180600.0,41.4846,41.4917,41.4057,41.463,180600.0
2007-10-30 11:10:00,57.82,57.88,57.76,57.87,217200.0,41.463,41.5061,41.42,41.4989,217200.0
2007-10-30 11:20:00,57.88,58.06,57.88,57.95,267200.0,41.5061,41.6351,41.5061,41.5563,267200.0
2007-10-30 11:30:00,57.94,58.1,57.81,58.06,400200.0,41.5491,41.6638,41.4559,41.6351,400200.0
2007-10-30 11:40:00,58.06,58.13,57.94,57.98,178400.0,41.6351,41.6853,41.5491,41.5778,178400.0
2007-10-30 11:50:00,57.98,58.14,57.9,58.1,272000.0,41.5778,41.6925,41.5204,41.6638,272000.0
2007-10-30 12:00:00,58.1,58.15,58.02,58.13,208600.0,41.6638,41.6997,41.6065,41.6853,208600.0
2007-10-30 12:10:00,58.13,58.13,58.03,58.03,260400.0,41.6853,41.6853,41.6136,41.6136,260400.0
2007-10-30 12:20:00,58.03,58.07,57.8,57.9,240200.0,41.6136,41.6423,41.4487,41.5204,240200.0
2007-10-30 12:30:00,57.91,57.97,57.88,57.88,162800.0,41.5276,41.5706,41.5061,41.5061,162800.0
2007-10-30 12:40:00,57.9,57.92,57.7,57.74,224000.0,41.5204,41.5348,41.377,41.4057,224000.0
2007-10-30 12:50:00,57.72,57.9,57.65,57.87,289600.0,41.3913,41.5204,41.3411,41.4989,289600.0
2007-10-30 13:00:00,57.88,57.98,57.83,57.98,268600.0,41.5061,41.5778,41.4702,41.5778,268600.0
2007-10-30 13:10:00,57.98,58.04,57.88,58.02,183400.0,41.5778,41.6208,41.5061,41.6065,183400.0
2007-10-30 13:20:00,58.02,58.04,57.93,57.99,134600.0,41.6065,41.6208,41.5419,41.5849,134600.0
2007-10-30 13:30:00,57.99,58.13,57.99,58.1,190200.0,41.5849,41.6853,41.5849,41.6638,190200.0
2007-10-30 13:40:00,58.1,58.15,58.09,58.1,220800.0,41.6638,41.6997,41.6567,41.6638,220800.0
2007-10-30 13:50:00,58.11,58.11,58.01,58.08,149000.0,41.671,41.671,41.5993,41.6495,149000.0
2007-10-30 14:00:00,58.09,58.18,58.04,58.12,198800.0,41.6567,41.7212,41.6208,41.6782,198800.0
2007-10-30 14:10:00,58.12,58.13,58.01,58.02,153600.0,41.6782,41.6853,41.5993,41.6065,153600.0
2007-10-30 14:20:00,58.02,58.05,57.84,57.91,278000.0,41.6065,41.628,41.4774,41.5276,278000.0
2007-10-30 14:30:00,57.91,58.08,57.87,58.07,618800.0,41.5276,41.6495,41.4989,41.6423,618800.0
2007-10-30 14:40:00,58.08,58.13,57.9,58.11,585000.0,41.6495,41.6853,41.5204,41.671,585000.0
2007-10-30 14:50:00,58.12,58.13,57.87,57.87,394400.0,41.6782,41.6853,41.4989,41.4989,394400.0
2007-10-30 15:00:00,57.88,57.95,57.82,57.85,277000.0,41.5061,41.5563,41.463,41.4846,277000.0
2007-10-30 15:10:00,57.85,57.86,57.74,57.83,217000.0,41.4846,41.4917,41.4057,41.4702,217000.0
2007-10-30 15:20:00,57.83,57.89,57.68,57.68,446600.0,41.4702,41.5132,41.3626,41.3626,446600.0
2007-10-30 15:30:00,57.68,57.75,57.22,57.24,653800.0,41.3626,41.4128,41.0328,41.0471,653800.0
2007-10-30 15:40:00,57.24,57.45,57.13,57.23,1167600.0,41.0471,41.1977,40.9682,41.0399,1167600.0
2007-10-30 15:50:00,57.23,57.32,56.93,56.95,2272800.0,41.0399,41.1045,40.8248,40.8392,2272800.0
2007-10-31 09:30:00,57.88,57.99,57.63,57.88,570600.0,41.5061,41.5849,41.3268,41.5061,570600.0
2007-10-31 09:40:00,57.88,58.0,57.63,57.98,514400.0,41.5061,41.5921,41.3268,41.5778,514400.0
2007-10-31 09:50:00,58.0,58.15,57.91,57.95,568000.0,41.5921,41.6997,41.5276,41.5563,568000.0
2007-10-31 10:00:00,57.95,58.01,57.71,57.85,528800.0,41.5563,41.5993,41.3842,41.4846,528800.0
2007-10-31 10:10:00,57.85,57.9,57.57,57.67,297400.0,41.4846,41.5204,41.2838,41.3555,297400.0
2007-10-31 10:20:00,57.66,57.81,57.59,57.63,911200.0,41.3483,41.4559,41.2981,41.3268,911200.0
2007-10-31 10:30:00,57.63,57.95,57.55,57.84,620600.0,41.3268,41.5563,41.2694,41.4774,620600.0
2007-10-31 10:40:00,57.85,57.88,57.76,57.83,287400.0,41.4846,41.5061,41.42,41.4702,287400.0
2007-10-31 10:50:00,57.83,57.88,57.69,57.82,395000.0,41.4702,41.5061,41.3698,41.463,395000.0
2007-10-31 11:00:00,57.81,57.97,57.76,57.93,254600.0,41.4559,41.5706,41.42,41.5419,254600.0
2007-10-31 11:10:00,57.93,57.93,57.85,57.89,361400.0,41.5419,41.5419,41.4846,41.5132,361400.0
2007-10-31 11:20:00,57.9,57.95,57.85,57.94,180400.0,41.5204,41.5563,41.4846,41.5491,180400.0
2007-10-31 11:30:00,57.94,58.12,57.94,58.02,294800.0,41.5491,41.6782,41.5491,41.6065,294800.0
2007-10-31 11:40:00,58.01,58.06,57.93,57.95,226200.0,41.5993,41.6351,41.5419,41.5563,226200.0
2007-10-31 11:50:00,57.95,58.13,57.94,58.13,237800.0,41.5563,41.6853,41.5491,41.6853,237800.0
2007-10-31 12:00:00,58.13,58.26,58.1,58.1,306000.0,41.6853,41.7786,41.6638,41.6638,306000.0
2007-10-31 12:10:00,58.12,58.14,57.82,57.89,208200.0,41.6782,41.6925,41.463,41.5132,208200.0
2007-10-31 12:20:00,57.9,57.93,57.84,57.88,181000.0,41.5204,41.5419,41.4774,41.5061,181000.0
2007-10-31 12:30:00,57.89,57.99,57.83,57.99,158800.0,41.5132,41.5849,41.4702,41.5849,158800.0
2007-10-31 12:40:00,57.99,57.99,57.84,57.88,164000.0,41.5849,41.5849,41.4774,41.5061,164000.0
2007-10-31 12:50:00,57.88,57.99,57.87,57.92,191000.0,41.5061,41.5849,41.4989,41.5348,191000.0
2007-10-31 13:00:00,57.91,57.91,57.78,57.78,166800.0,41.5276,41.5276,41.4344,41.4344,166800.0
2007-10-31 13:10:00,57.79,57.79,57.74,57.74,168600.0,41.4415,41.4415,41.4057,41.4057,168600.0
2007-10-31 13:20:00,57.74,57.76,57.69,57.72,260600.0,41.4057,41.42,41.3698,41.3913,260600.0
2007-10-31 13:30:00,57.72,57.93,57.72,57.91,231400.0,41.3913,41.5419,41.3913,41.5276,231400.0
2007-10-31 13:40:00,57.9,57.93,57.8,57.81,306000.0,41.5204,41.5419,41.4487,41.4559,306000.0
2007-10-31 13:50:00,57.81,57.83,57.63,57.68,351400.0,41.4559,41.4702,41.3268,41.3626,351400.0
2007-10-31 14:00:00,57.69,57.77,57.52,57.63,289600.0,41.3698,41.4272,41.2479,41.3268,289600.0
2007-10-31 14:10:00,57.64,57.85,57.01,57.34,738200.0,41.334,41.4846,40.8822,41.1188,738200.0
2007-10-31 14:20:00,57.34,57.5,56.76,57.24,719800.0,41.1188,41.2336,40.7029,41.0471,719800.0
2007-10-31 14:30:00,57.24,57.95,57.21,57.85,668000.0,41.0471,41.5563,41.0256,41.4846,668000.0
2007-10-31 14:40:00,57.85,58.75,57.77,58.55,1368000.0,41.4846,42.13,41.4272,41.9865,1368000.0
2007-10-31 14:50:00,58.55,59.0,58.2,58.81,1023200.0,41.9865,42.3092,41.7355,42.173,1023200.0
2007-10-31 15:00:00,58.8,58.89,58.55,58.73,886200.0,42.1658,42.2303,41.9865,42.1156,886200.0
2007-10-31 15:10:00,58.73,58.88,58.38,58.49,610600.0,42.1156,42.2232,41.8646,41.9435,610600.0
2007-10-31 15:20:00,58.49,58.96,58.29,58.4,465000.0,41.9435,42.2805,41.8001,41.879,465000.0
2007-10-31 15:30:00,58.41,58.68,58.33,58.35,640000.0,41.8861,42.0798,41.8288,41.8431,640000.0
2007-10-31 15:40:00,58.35,58.75,58.35,58.65,628600.0,41.8431,42.13,41.8431,42.0582,628600.0
2007-10-31 15:50:00,58.66,59.0,58.57,58.95,1379000.0,42.0654,42.3092,42.0009,42.2734,1379000.0
2007-11-01 09:30:00,57.88,57.88,56.75,56.76,1205400.0,41.5061,41.5061,40.6957,40.7029,1205400.0
2007-11-01 09:40:00,56.76,57.3,56.65,56.85,844800.0,40.7029,41.0901,40.624,40.7674,844800.0
2007-11-01 09:50:00,56.84,56.93,56.63,56.74,730600.0,40.7603,40.8248,40.6097,40.6886,730600.0
2007-11-01 10:00:00,56.74,56.92,56.35,56.35,745200.0,40.6886,40.8176,40.4089,40.4089,745200.0
2007-11-01 10:10:00,56.34,56.37,55.35,56.03,1579200.0,40.4017,40.4232,39.6918,40.1794,1579200.0
2007-11-01 10:20:00,56.02,56.49,55.97,56.2,548000.0,40.1723,40.5093,40.1364,40.3013,548000.0
2007-11-01 10:30:00,56.19,56.88,56.17,56.88,574400.0,40.2942,40.789,40.2798,40.789,574400.0
2007-11-01 10:40:00,56.85,57.04,56.73,56.87,483000.0,40.7674,40.9037,40.6814,40.7818,483000.0
2007-11-01 10:50:00,56.88,57.13,56.77,57.13,658800.0,40.789,40.9682,40.7101,40.9682,658800.0
2007-11-01 11:00:00,57.12,57.15,56.63,56.68,464800.0,40.9611,40.9826,40.6097,40.6455,464800.0
2007-11-01 11:10:00,56.69,56.92,56.59,56.74,399200.0,40.6527,40.8176,40.581,40.6886,399200.0
2007-11-01 11:20:00,56.74,57.0,56.7,56.96,188800.0,40.6886,40.875,40.6599,40.8463,188800.0
2007-11-01 11:30:00,56.96,56.98,56.63,56.66,341200.0,40.8463,40.8607,40.6097,40.6312,341200.0
2007-11-01 11:40:00,56.67,56.7,56.52,56.63,220000.0,40.6384,40.6599,40.5308,40.6097,220000.0
2007-11-01 11:50:00,56.63,56.88,56.6,56.88,186800.0,40.6097,40.789,40.5882,40.789,186800.0
2007-11-01 12:00:00,56.9,57.25,56.88,57.2,296800.0,40.8033,41.0543,40.789,41.0184,296800.0
2007-11-01 12:10:00,57.2,57.25,57.13,57.22,260200.0,41.0184,41.0543,40.9682,41.0328,260200.0
2007-11-01 12:20:00,57.2,57.3,56.88,56.88,462400.0,41.0184,41.0901,40.789,40.789,462400.0
2007-11-01 12:30:00,56.91,57.17,56.85,57.17,254600.0,40.8105,40.9969,40.7674,40.9969,254600.0
2007-11-01 12:40:00,57.17,57.34,57.08,57.1,451200.0,40.9969,41.1188,40.9324,40.9467,451200.0
2007-11-01 12:50:00,57.09,57.1,56.95,57.09,194800.0,40.9396,40.9467,40.8392,40.9396,194800.0
2007-11-01 13:00:00,57.09,57.18,56.96,57.16,175800.0,40.9396,41.0041,40.8463,40.9898,175800.0
2007-11-01 13:10:00,57.18,57.21,57.05,57.13,521200.0,41.0041,41.0256,40.9109,40.9682,521200.0
2007-11-01 13:20:00,57.12,57.22,56.95,56.95,202000.0,40.9611,41.0328,40.8392,40.8392,202000.0
2007-11-01 13:30:00,56.94,57.13,56.89,57.01,314000.0,40.832,40.9682,40.7961,40.8822,314000.0
2007-11-01 13:40:00,57.01,57.15,56.88,56.99,311000.0,40.8822,40.9826,40.789,40.8678,311000.0
2007-11-01 13:50:00,56.99,56.99,56.5,56.56,408200.0,40.8678,40.8678,40.5165,40.5595,408200.0
2007-11-01 14:00:00,56.56,57.15,56.51,56.8,485400.0,40.5595,40.9826,40.5236,40.7316,485400.0
2007-11-01 14:10:00,56.78,56.79,56.6,56.6,366000.0,40.7173,40.7244,40.5882,40.5882,366000.0
2007-11-01 14:20:00,56.6,56.68,56.49,56.5,467600.0,40.5882,40.6455,40.5093,40.5165,467600.0
2007-11-01 14:30:00,56.5,56.67,56.5,56.65,366200.0,40.5165,40.6384,40.5165,40.624,366200.0
2007-11-01 14:40:00,56.65,56.76,56.55,56.68,426200.0,40.624,40.7029,40.5523,40.6455,426200.0
2007-11-01 14:50:00,56.68,57.15,56.65,56.73,420600.0,40.6455,40.9826,40.624,40.6814,420600.0
2007-11-01 15:00:00,56.73,56.83,56.66,56.82,473200.0,40.6814,40.7531,40.6312,40.7459,473200.0
2007-11-01 15:10:00,56.82,56.85,56.25,56.29,1092800.0,40.7459,40.7674,40.3372,40.3659,1092800.0
2007-11-01 15:20:00,56.28,56.3,55.98,56.0,1076400.0,40.3587,40.373,40.1436,40.1579,1076400.0
2007-11-01 15:30:00,56.0,56.15,55.93,56.0,1406200.0,40.1579,40.2655,40.1077,40.1579,1406200.0
2007-11-01 15:40:00,55.99,56.13,55.88,55.97,843400.0,40.1507,40.2511,40.0719,40.1364,843400.0
2007-11-01 15:50:00,55.97,56.09,55.6,56.05,1601000.0,40.1364,40.2224,39.8711,40.1938,1601000.0
2007-11-02 09:30:00,56.76,57.1,56.38,56.46,1381200.0,40.7029,40.9467,40.4304,40.4878,1381200.0
2007-11-02 09:40:00,56.44,56.54,56.03,56.1,1006200.0,40.4734,40.5451,40.1794,40.2296,1006200.0
2007-11-02 09:50:00,56.1,56.18,55.42,55.74,1089600.0,40.2296,40.287,39.742,39.9715,1089600.0
2007-11-02 10:00:00,55.77,55.84,55.45,55.46,913800.0,39.993,40.0432,39.7635,39.7707,913800.0
2007-11-02 10:10:00,55.46,55.5,55.0,55.02,1112200.0,39.7707,39.7994,39.4408,39.4551,1112200.0
2007-11-02 10:20:00,55.02,55.48,55.0,55.48,680800.0,39.4551,39.785,39.4408,39.785,680800.0
2007-11-02 10:30:00,55.48,55.74,55.4,55.66,738400.0,39.785,39.9715,39.7276,39.9141,738400.0
2007-11-02 10:40:00,55.66,55.69,55.27,55.27,499800.0,39.9141,39.9356,39.6344,39.6344,499800.0
2007-11-02 10:50:00,55.27,55.48,55.02,55.41,530200.0,39.6344,39.785,39.4551,39.7348,530200.0
2007-11-02 11:00:00,55.44,55.49,55.38,55.4,295600.0,39.7563,39.7922,39.7133,39.7276,295600.0
2007-11-02 11:10:00,55.41,55.52,55.35,55.38,239600.0,39.7348,39.8137,39.6918,39.7133,239600.0
2007-11-02 11:20:00,55.38,55.48,55.13,55.17,304400.0,39.7133,39.785,39.534,39.5627,304400.0
2007-11-02 11:30:00,55.18,55.36,55.08,55.1,311000.0,39.5699,39.699,39.4982,39.5125,311000.0
2007-11-02 11:40:00,55.1,55.3,55.0,55.22,433800.0,39.5125,39.6559,39.4408,39.5986,433800.0
2007-11-02 11:50:00,55.21,55.41,55.13,55.32,465200.0,39.5914,39.7348,39.534,39.6703,465200.0
2007-11-02 12:00:00,55.33,55.71,55.33,55.69,558000.0,39.6774,39.9499,39.6774,39.9356,558000.0
2007-11-02 12:10:00,55.68,56.19,55.68,56.18,637600.0,39.9284,40.2942,39.9284,40.287,637600.0
2007-11-02 12:20:00,56.18,56.51,56.07,56.51,489400.0,40.287,40.5236,40.2081,40.5236,489400.0
2007-11-02 12:30:00,56.49,56.92,56.35,56.85,732200.0,40.5093,40.8176,40.4089,40.7674,732200.0
2007-11-02 12:40:00,56.85,56.99,56.61,56.61,483600.0,40.7674,40.8678,40.5953,40.5953,483600.0
2007-11-02 12:50:00,56.6,56.61,56.36,56.58,431600.0,40.5882,40.5953,40.4161,40.5738,431600.0
2007-11-02 13:00:00,56.59,56.9,56.58,56.77,343400.0,40.581,40.8033,40.5738,40.7101,343400.0
2007-11-02 13:10:00,56.77,56.85,56.71,56.8,401000.0,40.7101,40.7674,40.6671,40.7316,401000.0
2007-11-02 13:20:00,56.8,56.87,56.36,56.51,407800.0,40.7316,40.7818,40.4161,40.5236,407800.0
2007-11-02 13:30:00,56.51,56.58,56.47,56.52,287400.0,40.5236,40.5738,40.4949,40.5308,287400.0
2007-11-02 13:40:00,56.52,56.56,56.28,56.5,342200.0,40.5308,40.5595,40.3587,40.5165,342200.0
2007-11-02 13:50:00,56.52,56.57,56.38,56.44,415000.0,40.5308,40.5667,40.4304,40.4734,415000.0
2007-11-02 14:00:00,56.45,56.48,56.21,56.25,313800.0,40.4806,40.5021,40.3085,40.3372,313800.0
2007-11-02 14:10:00,56.26,56.33,55.93,55.96,405400.0,40.3444,40.3946,40.1077,40.1292,405400.0
2007-11-02 14:20:00,55.96,56.24,55.95,56.13,382400.0,40.1292,40.33,40.1221,40.2511,382400.0
2007-11-02 14:30:00,56.13,56.24,55.93,55.93,282000.0,40.2511,40.33,40.1077,40.1077,282000.0
2007-11-02 14:40:00,55.92,56.08,55.81,55.95,163200.0,40.1005,40.2153,40.0217,40.1221,163200.0
2007-11-02 14:50:00,55.95,55.95,55.52,55.61,443800.0,40.1221,40.1221,39.8137,39.8782,443800.0
2007-11-02 15:00:00,55.61,56.07,55.61,56.04,265000.0,39.8782,40.2081,39.8782,40.1866,265000.0
2007-11-02 15:10:00,56.05,56.12,55.82,56.06,388400.0,40.1938,40.244,40.0288,40.2009,388400.0
2007-11-02 15:20:00,56.05,56.24,56.03,56.13,395800.0,40.1938,40.33,40.1794,40.2511,395800.0
2007-11-02 15:30:00,56.13,56.16,56.02,56.05,411400.0,40.2511,40.2726,40.1723,40.1938,411400.0
2007-11-02 15:40:00,56.06,56.51,55.94,56.35,1004600.0,40.2009,40.5236,40.1149,40.4089,1004600.0
2007-11-02 15:50:00,56.36,56.46,56.27,56.45,651800.0,40.4161,40.4878,40.3515,40.4806,651800.0
2007-11-05 09:30:00,54.76,55.38,54.76,55.2,883000.0,39.2687,39.7133,39.2687,39.5842,883000.0
2007-11-05 09:40:00,55.22,55.88,55.21,55.76,681600.0,39.5986,40.0719,39.5914,39.9858,681600.0
2007-11-05 09:50:00,55.77,55.77,55.27,55.56,567200.0,39.993,39.993,39.6344,39.8424,567200.0
2007-11-05 10:00:00,55.56,56.09,55.49,55.9,717600.0,39.8424,40.2224,39.7922,40.0862,717600.0
2007-11-05 10:10:00,55.92,55.94,55.43,55.43,450200.0,40.1005,40.1149,39.7492,39.7492,450200.0
2007-11-05 10:20:00,55.43,55.52,55.29,55.31,386600.0,39.7492,39.8137,39.6488,39.6631,386600.0
2007-11-05 10:30:00,55.32,55.75,55.28,55.45,503600.0,39.6703,39.9786,39.6416,39.7635,503600.0
2007-11-05 10:40:00,55.45,55.96,55.45,55.86,399800.0,39.7635,40.1292,39.7635,40.0575,399800.0
2007-11-05 10:50:00,55.84,55.95,55.73,55.85,328000.0,40.0432,40.1221,39.9643,40.0503,328000.0
2007-11-05 11:00:00,55.84,56.13,55.84,56.13,388000.0,40.0432,40.2511,40.0432,40.2511,388000.0
2007-11-05 11:10:00,56.13,56.13,55.75,55.97,411200.0,40.2511,40.2511,39.9786,40.1364,411200.0
2007-11-05 11:20:00,55.97,56.08,55.87,55.99,223000.0,40.1364,40.2153,40.0647,40.1507,223000.0
2007-11-05 11:30:00,56.0,56.06,55.92,55.92,272200.0,40.1579,40.2009,40.1005,40.1005,272200.0
2007-11-05 11:40:00,55.91,56.37,55.91,56.35,237600.0,40.0934,40.4232,40.0934,40.4089,237600.0
2007-11-05 11:50:00,56.35,56.37,55.97,56.09,297800.0,40.4089,40.4232,40.1364,40.2224,297800.0
2007-11-05 12:00:00,56.09,56.16,55.9,55.96,350200.0,40.2224,40.2726,40.0862,40.1292,350200.0
2007-11-05 12:10:00,55.96,55.97,55.63,55.73,503600.0,40.1292,40.1364,39.8926,39.9643,503600.0
2007-11-05 12:20:00,55.7,55.74,55.6,55.63,301800.0,39.9428,39.9715,39.8711,39.8926,301800.0
2007-11-05 12:30:00,55.62,55.72,55.5,55.7,304800.0,39.8854,39.9571,39.7994,39.9428,304800.0
2007-11-05 12:40:00,55.7,55.72,55.62,55.7,213000.0,39.9428,39.9571,39.8854,39.9428,213000.0
2007-11-05 12:50:00,55.71,55.71,55.4,55.54,349600.0,39.9499,39.9499,39.7276,39.828,349600.0
2007-11-05 13:00:00,55.54,55.65,55.38,55.46,429600.0,39.828,39.9069,39.7133,39.7707,429600.0
2007-11-05 13:10:00,55.46,55.52,55.25,55.31,230000.0,39.7707,39.8137,39.6201,39.6631,230000.0
2007-11-05 13:20:00,55.31,55.32,55.18,55.2,269200.0,39.6631,39.6703,39.5699,39.5842,269200.0
2007-11-05 13:30:00,55.2,55.32,54.94,54.98,473800.0,39.5842,39.6703,39.3978,39.4265,473800.0
2007-11-05 13:40:00,54.98,55.04,54.85,54.85,387600.0,39.4265,39.4695,39.3332,39.3332,387600.0
2007-11-05 13:50:00,54.85,54.85,54.46,54.53,1038400.0,39.3332,39.3332,39.0536,39.1038,1038400.0
2007-11-05 14:00:00,54.52,54.82,54.52,54.63,563200.0,39.0966,39.3117,39.0966,39.1755,563200.0
2007-11-05 14:10:00,54.63,54.76,54.46,54.47,523600.0,39.1755,39.2687,39.0536,39.0607,523600.0
2007-11-05 14:20:00,54.49,54.56,54.27,54.29,489600.0,39.0751,39.1253,38.9173,38.9317,489600.0
2007-11-05 14:30:00,54.29,54.52,54.07,54.38,1025000.0,38.9317,39.0966,38.7739,38.9962,1025000.0
2007-11-05 14:40:00,54.38,54.41,54.08,54.08,706400.0,38.9962,39.0177,38.7811,38.7811,706400.0
2007-11-05 14:50:00,54.08,54.45,54.0,54.27,629000.0,38.7811,39.0464,38.7237,38.9173,629000.0
2007-11-05 15:00:00,54.27,55.15,54.27,55.09,1011600.0,38.9173,39.5484,38.9173,39.5053,1011600.0
2007-11-05 15:10:00,55.09,55.09,54.71,54.76,697600.0,39.5053,39.5053,39.2328,39.2687,697600.0
2007-11-05 15:20:00,54.77,55.12,54.77,55.03,1036200.0,39.2759,39.5269,39.2759,39.4623,1036200.0
2007-11-05 15:30:00,55.04,55.39,55.04,55.27,805000.0,39.4695,39.7205,39.4695,39.6344,805000.0
2007-11-05 15:40:00,55.29,55.3,54.85,55.02,743200.0,39.6488,39.6559,39.3332,39.4551,743200.0
2007-11-05 15:50:00,55.02,55.2,54.96,55.02,836000.0,39.4551,39.5842,39.4121,39.4551,836000.0
2007-11-06 09:30:00,56.24,56.42,56.01,56.26,1110800.0,40.33,40.4591,40.1651,40.3444,1110800.0
2007-11-06 09:40:00,56.27,56.28,55.85,56.0,944600.0,40.3515,40.3587,40.0503,40.1579,944600.0
2007-11-06 09:50:00,56.0,56.02,55.58,55.58,516400.0,40.1579,40.1723,39.8567,39.8567,516400.0
2007-11-06 10:00:00,55.58,56.02,55.46,56.0,696800.0,39.8567,40.1723,39.7707,40.1579,696800.0
2007-11-06 10:10:00,56.02,56.1,55.74,55.85,386400.0,40.1723,40.2296,39.9715,40.0503,386400.0
2007-11-06 10:20:00,55.85,55.85,55.5,55.63,362400.0,40.0503,40.0503,39.7994,39.8926,362400.0
2007-11-06 10:30:00,55.63,55.67,55.34,55.46,465600.0,39.8926,39.9213,39.6846,39.7707,465600.0
2007-11-06 10:40:00,55.47,55.48,55.17,55.17,373000.0,39.7778,39.785,39.5627,39.5627,373000.0
2007-11-06 10:50:00,55.17,55.21,54.99,55.06,467400.0,39.5627,39.5914,39.4336,39.4838,467400.0
2007-11-06 11:00:00,55.08,55.5,54.87,55.48,485200.0,39.4982,39.7994,39.3476,39.785,485200.0
2007-11-06 11:10:00,55.5,55.5,55.31,55.46,308600.0,39.7994,39.7994,39.6631,39.7707,308600.0
2007-11-06 11:20:00,55.46,55.55,55.36,55.5,283000.0,39.7707,39.8352,39.699,39.7994,283000.0
2007-11-06 11:30:00,55.5,55.54,55.35,55.47,204600.0,39.7994,39.828,39.6918,39.7778,204600.0
2007-11-06 11:40:00,55.48,55.59,55.35,55.48,266800.0,39.785,39.8639,39.6918,39.785,266800.0
2007-11-06 11:50:00,55.48,55.7,55.46,55.54,422800.0,39.785,39.9428,39.7707,39.828,422800.0
2007-11-06 12:00:00,55.54,55.64,55.42,55.6,138000.0,39.828,39.8998,39.742,39.8711,138000.0
2007-11-06 12:10:00,55.6,55.86,55.6,55.82,247800.0,39.8711,40.0575,39.8711,40.0288,247800.0
2007-11-06 12:20:00,55.85,55.88,55.6,55.63,252400.0,40.0503,40.0719,39.8711,39.8926,252400.0
2007-11-06 12:30:00,55.63,55.7,55.58,55.68,184000.0,39.8926,39.9428,39.8567,39.9284,184000.0
2007-11-06 12:40:00,55.68,55.75,55.6,55.67,114200.0,39.9284,39.9786,39.8711,39.9213,114200.0
2007-11-06 12:50:00,55.66,55.73,55.6,55.69,143200.0,39.9141,39.9643,39.8711,39.9356,143200.0
2007-11-06 13:00:00,55.71,55.93,55.71,55.8,323400.0,39.9499,40.1077,39.9499,40.0145,323400.0
2007-11-06 13:10:00,55.83,55.94,55.77,55.87,159400.0,40.036,40.1149,39.993,40.0647,159400.0
2007-11-06 13:20:00,55.88,56.0,55.82,55.85,267400.0,40.0719,40.1579,40.0288,40.0503,267400.0
2007-11-06 13:30:00,55.85,55.87,55.75,55.83,352000.0,40.0503,40.0647,39.9786,40.036,352000.0
2007-11-06 13:40:00,55.84,55.95,55.75,55.85,205400.0,40.0432,40.1221,39.9786,40.0503,205400.0
2007-11-06 13:50:00,55.85,56.0,55.84,55.9,409800.0,40.0503,40.1579,40.0432,40.0862,409800.0
2007-11-06 14:00:00,55.91,56.05,55.9,55.9,266200.0,40.0934,40.1938,40.0862,40.0862,266200.0
2007-11-06 14:10:00,55.91,56.19,55.9,56.19,220200.0,40.0934,40.2942,40.0862,40.2942,220200.0
2007-11-06 14:20:00,56.18,56.23,56.08,56.2,241600.0,40.287,40.3228,40.2153,40.3013,241600.0
2007-11-06 14:30:00,56.19,56.4,56.13,56.4,436800.0,40.2942,40.4448,40.2511,40.4448,436800.0
2007-11-06 14:40:00,56.4,56.41,56.13,56.19,328000.0,40.4448,40.4519,40.2511,40.2942,328000.0
2007-11-06 14:50:00,56.19,56.3,56.1,56.27,286800.0,40.2942,40.373,40.2296,40.3515,286800.0
2007-11-06 15:00:00,56.27,56.34,56.18,56.29,303400.0,40.3515,40.4017,40.287,40.3659,303400.0
2007-11-06 15:10:00,56.29,56.5,56.29,56.5,364600.0,40.3659,40.5165,40.3659,40.5165,364600.0
2007-11-06 15:20:00,56.5,56.7,56.45,56.64,540000.0,40.5165,40.6599,40.4806,40.6169,540000.0
2007-11-06 15:30:00,56.66,56.78,56.62,56.67,715200.0,40.6312,40.7173,40.6025,40.6384,715200.0
2007-11-06 15:40:00,56.68,56.93,56.67,56.85,727800.0,40.6455,40.8248,40.6384,40.7674,727800.0
2007-11-06 15:50:00,56.86,56.95,56.68,56.74,862800.0,40.7746,40.8392,40.6455,40.6886,862800.0
2007-11-07 09:30:00,56.99,56.99,56.06,56.13,885000.0,40.8678,40.8678,40.2009,40.2511,885000.0
2007-11-07 09:40:00,56.15,56.54,56.07,56.5,581600.0,40.2655,40.5451,40.2081,40.5165,581600.0
2007-11-07 09:50:00,56.51,56.9,56.31,56.44,595600.0,40.5236,40.8033,40.3802,40.4734,595600.0
2007-11-07 10:00:00,56.44,57.12,56.34,57.07,446800.0,40.4734,40.9611,40.4017,40.9252,446800.0
2007-11-07 10:10:00,57.08,57.1,56.63,57.09,385600.0,40.9324,40.9467,40.6097,40.9396,385600.0
2007-11-07 10:20:00,57.08,57.12,56.6,56.67,332800.0,40.9324,40.9611,40.5882,40.6384,332800.0
2007-11-07 10:30:00,56.67,56.77,56.0,56.05,505000.0,40.6384,40.7101,40.1579,40.1938,505000.0
2007-11-07 10:40:00,56.05,56.19,55.92,56.04,621800.0,40.1938,40.2942,40.1005,40.1866,621800.0
2007-11-07 10:50:00,56.04,56.3,55.94,55.95,379400.0,40.1866,40.373,40.1149,40.1221,379400.0
2007-11-07 11:00:00,55.95,56.24,55.82,56.22,426400.0,40.1221,40.33,40.0288,40.3157,426400.0
2007-11-07 11:10:00,56.22,56.35,56.13,56.26,301400.0,40.3157,40.4089,40.2511,40.3444,301400.0
2007-11-07 11:20:00,56.24,56.26,55.99,56.04,336200.0,40.33,40.3444,40.1507,40.1866,336200.0
2007-11-07 11:30:00,56.05,56.05,55.75,55.86,373200.0,40.1938,40.1938,39.9786,40.0575,373200.0
2007-11-07 11:40:00,55.84,55.98,55.66,55.69,401800.0,40.0432,40.1436,39.9141,39.9356,401800.0
2007-11-07 11:50:00,55.68,55.84,55.57,55.76,424600.0,39.9284,40.0432,39.8496,39.9858,424600.0
2007-11-07 12:00:00,55.74,55.77,55.5,55.5,390200.0,39.9715,39.993,39.7994,39.7994,390200.0
2007-11-07 12:10:00,55.5,55.54,55.2,55.35,556600.0,39.7994,39.828,39.5842,39.6918,556600.0
2007-11-07 12:20:00,55.35,55.46,55.25,55.29,274200.0,39.6918,39.7707,39.6201,39.6488,274200.0
2007-11-07 12:30:00,55.3,55.3,55.01,55.1,451600.0,39.6559,39.6559,39.448,39.5125,451600.0
2007-11-07 12:40:00,55.1,55.11,54.76,54.84,511600.0,39.5125,39.5197,39.2687,39.3261,511600.0
2007-11-07 12:50:00,54.84,54.84,54.38,54.48,798400.0,39.3261,39.3261,38.9962,39.0679,798400.0
2007-11-07 13:00:00,54.48,54.5,54.09,54.48,674200.0,39.0679,39.0823,38.7882,39.0679,674200.0
2007-11-07 13:10:00,54.47,54.49,53.93,53.93,910200.0,39.0607,39.0751,38.6735,38.6735,910200.0
2007-11-07 13:20:00,53.93,54.0,53.6,53.76,808200.0,38.6735,38.7237,38.4369,38.5516,808200.0
2007-11-07 13:30:00,53.77,54.5,53.77,54.13,812600.0,38.5588,39.0823,38.5588,38.8169,812600.0
2007-11-07 13:40:00,54.12,54.37,53.83,53.88,1417200.0,38.8098,38.989,38.6018,38.6376,1417200.0
2007-11-07 13:50:00,53.89,54.16,53.85,54.02,629200.0,38.6448,38.8384,38.6161,38.738,629200.0
2007-11-07 14:00:00,54.01,54.24,53.87,54.1,683600.0,38.7309,38.8958,38.6305,38.7954,683600.0
2007-11-07 14:10:00,54.1,54.6,54.05,54.57,596800.0,38.7954,39.154,38.7596,39.1324,596800.0
2007-11-07 14:20:00,54.56,55.13,54.55,55.11,755200.0,39.1253,39.534,39.1181,39.5197,755200.0
2007-11-07 14:30:00,55.1,55.15,54.88,54.92,469400.0,39.5125,39.5484,39.3548,39.3834,469400.0
2007-11-07 14:40:00,54.94,55.21,54.88,54.98,480600.0,39.3978,39.5914,39.3548,39.4265,480600.0
2007-11-07 14:50:00,54.98,55.1,54.6,54.94,626200.0,39.4265,39.5125,39.154,39.3978,626200.0
2007-11-07 15:00:00,54.95,55.23,54.77,55.15,373800.0,39.4049,39.6057,39.2759,39.5484,373800.0
2007-11-07 15:10:00,55.14,55.25,54.96,54.97,328800.0,39.5412,39.6201,39.4121,39.4193,328800.0
2007-11-07 15:20:00,54.97,55.1,54.52,54.63,663800.0,39.4193,39.5125,39.0966,39.1755,663800.0
2007-11-07 15:30:00,54.63,54.83,54.33,54.42,700600.0,39.1755,39.3189,38.9603,39.0249,700600.0
2007-11-07 15:40:00,54.42,54.52,54.25,54.26,805000.0,39.0249,39.0966,38.903,38.9101,805000.0
2007-11-07 15:50:00,54.25,54.26,53.85,54.06,1296200.0,38.903,38.9101,38.6161,38.7667,1296200.0
2007-11-08 09:30:00,56.5,56.75,56.0,56.03,2418000.0,40.5165,40.6957,40.1579,40.1794,2418000.0
2007-11-08 09:40:00,56.01,56.2,55.02,55.57,1943000.0,40.1651,40.3013,39.4551,39.8496,1943000.0
2007-11-08 09:50:00,55.57,56.49,55.55,56.49,1028000.0,39.8496,40.5093,39.8352,40.5093,1028000.0
2007-11-08 10:00:00,56.49,56.5,55.81,56.13,755400.0,40.5093,40.5165,40.0217,40.2511,755400.0
2007-11-08 10:10:00,56.14,56.5,55.94,56.5,857800.0,40.2583,40.5165,40.1149,40.5165,857800.0
2007-11-08 10:20:00,56.49,56.71,56.38,56.52,1146600.0,40.5093,40.6671,40.4304,40.5308,1146600.0
2007-11-08 10:30:00,56.54,56.58,56.25,56.3,703000.0,40.5451,40.5738,40.3372,40.373,703000.0
2007-11-08 10:40:00,56.3,56.42,56.13,56.22,467800.0,40.373,40.4591,40.2511,40.3157,467800.0
2007-11-08 10:50:00,56.23,56.58,56.15,56.54,560200.0,40.3228,40.5738,40.2655,40.5451,560200.0
2007-11-08 11:00:00,56.55,56.83,56.52,56.83,611800.0,40.5523,40.7531,40.5308,40.7531,611800.0
2007-11-08 11:10:00,56.83,56.94,56.7,56.78,588800.0,40.7531,40.832,40.6599,40.7173,588800.0
2007-11-08 11:20:00,56.78,56.84,56.28,56.47,416200.0,40.7173,40.7603,40.3587,40.4949,416200.0
2007-11-08 11:30:00,56.46,56.5,55.75,55.83,532200.0,40.4878,40.5165,39.9786,40.036,532200.0
2007-11-08 11:40:00,55.8,55.96,55.48,55.67,622400.0,40.0145,40.1292,39.785,39.9213,622400.0
2007-11-08 11:50:00,55.67,55.7,55.26,55.49,561800.0,39.9213,39.9428,39.6273,39.7922,561800.0
2007-11-08 12:00:00,55.49,55.68,55.18,55.22,409400.0,39.7922,39.9284,39.5699,39.5986,409400.0
2007-11-08 12:10:00,55.22,55.42,55.0,55.0,482800.0,39.5986,39.742,39.4408,39.4408,482800.0
2007-11-08 12:20:00,55.01,55.29,54.9,55.18,492600.0,39.448,39.6488,39.3691,39.5699,492600.0
2007-11-08 12:30:00,55.2,55.25,54.66,54.85,551800.0,39.5842,39.6201,39.197,39.3332,551800.0
2007-11-08 12:40:00,54.87,54.87,54.31,54.38,598800.0,39.3476,39.3476,38.946,38.9962,598800.0
2007-11-08 12:50:00,54.38,54.62,54.13,54.6,998200.0,38.9962,39.1683,38.8169,39.154,998200.0
2007-11-08 13:00:00,54.6,55.04,54.34,54.45,822000.0,39.154,39.4695,38.9675,39.0464,822000.0
2007-11-08 13:10:00,54.47,54.51,54.0,54.26,559200.0,39.0607,39.0894,38.7237,38.9101,559200.0
2007-11-08 13:20:00,54.23,54.35,54.0,54.3,859800.0,38.8886,38.9747,38.7237,38.9388,859800.0
2007-11-08 13:30:00,54.3,54.96,54.2,54.93,1065200.0,38.9388,39.4121,38.8671,39.3906,1065200.0
2007-11-08 13:40:00,54.94,55.18,54.69,55.0,942400.0,39.3978,39.5699,39.2185,39.4408,942400.0
2007-11-08 13:50:00,55.0,55.75,54.95,55.75,615600.0,39.4408,39.9786,39.4049,39.9786,615600.0
2007-11-08 14:00:00,55.75,55.75,55.2,55.22,590000.0,39.9786,39.9786,39.5842,39.5986,590000.0
2007-11-08 14:10:00,55.19,55.35,54.97,54.99,396400.0,39.5771,39.6918,39.4193,39.4336,396400.0
2007-11-08 14:20:00,54.99,55.04,54.88,54.88,597400.0,39.4336,39.4695,39.3548,39.3548,597400.0
2007-11-08 14:30:00,54.88,54.99,54.69,54.71,650200.0,39.3548,39.4336,39.2185,39.2328,650200.0
2007-11-08 14:40:00,54.7,54.76,54.62,54.75,591200.0,39.2257,39.2687,39.1683,39.2615,591200.0
2007-11-08 14:50:00,54.74,54.96,54.48,54.95,644600.0,39.2544,39.4121,39.0679,39.4049,644600.0
2007-11-08 15:00:00,54.93,55.12,54.73,54.86,767800.0,39.3906,39.5269,39.2472,39.3404,767800.0
2007-11-08 15:10:00,54.85,54.88,54.65,54.88,563600.0,39.3332,39.3548,39.1898,39.3548,563600.0
2007-11-08 15:20:00,54.88,55.44,54.86,55.41,684400.0,39.3548,39.7563,39.3404,39.7348,684400.0
2007-11-08 15:30:00,55.41,55.6,55.29,55.59,687200.0,39.7348,39.8711,39.6488,39.8639,687200.0
2007-11-08 15:40:00,55.59,56.24,55.58,56.0,1015200.0,39.8639,40.33,39.8567,40.1579,1015200.0
2007-11-08 15:50:00,56.0,56.29,55.8,55.83,939200.0,40.1579,40.3659,40.0145,40.036,939200.0
2007-11-09 09:30:00,55.13,55.13,54.0,54.04,1518000.0,39.534,39.534,38.7237,38.7524,1518000.0
2007-11-09 09:40:00,54.05,54.13,53.6,53.97,1632200.0,38.7596,38.8169,38.4369,38.7022,1632200.0
2007-11-09 09:50:00,53.98,54.45,53.65,54.38,857800.0,38.7094,39.0464,38.4727,38.9962,857800.0
2007-11-09 10:00:00,54.38,54.4,54.02,54.38,568800.0,38.9962,39.0105,38.738,38.9962,568800.0
2007-11-09 10:10:00,54.38,54.7,54.37,54.55,836600.0,38.9962,39.2257,38.989,39.1181,836600.0
2007-11-09 10:20:00,54.52,54.74,54.41,54.5,931400.0,39.0966,39.2544,39.0177,39.0823,931400.0
2007-11-09 10:30:00,54.53,54.6,54.1,54.33,973200.0,39.1038,39.154,38.7954,38.9603,973200.0
2007-11-09 10:40:00,54.33,54.44,54.02,54.05,473400.0,38.9603,39.0392,38.738,38.7596,473400.0
2007-11-09 10:50:00,54.09,54.27,53.91,54.08,574400.0,38.7882,38.9173,38.6592,38.7811,574400.0
2007-11-09 11:00:00,54.08,54.4,53.77,53.8,853600.0,38.7811,39.0105,38.5588,38.5803,853600.0
2007-11-09 11:10:00,53.81,54.0,53.63,53.74,828600.0,38.5874,38.7237,38.4584,38.5373,828600.0
2007-11-09 11:20:00,53.74,54.02,53.62,53.88,645600.0,38.5373,38.738,38.4512,38.6376,645600.0
2007-11-09 11:30:00,53.87,54.1,53.64,53.67,537800.0,38.6305,38.7954,38.4655,38.4871,537800.0
2007-11-09 11:40:00,53.67,54.07,53.67,53.97,497600.0,38.4871,38.7739,38.4871,38.7022,497600.0
2007-11-09 11:50:00,53.97,54.13,53.9,54.12,478600.0,38.7022,38.8169,38.652,38.8098,478600.0
2007-11-09 12:00:00,54.12,54.12,53.77,53.93,351200.0,38.8098,38.8098,38.5588,38.6735,351200.0
2007-11-09 12:10:00,53.93,54.06,53.93,54.04,262600.0,38.6735,38.7667,38.6735,38.7524,262600.0
2007-11-09 12:20:00,54.04,54.28,54.02,54.24,344600.0,38.7524,38.9245,38.738,38.8958,344600.0
2007-11-09 12:30:00,54.25,54.6,54.21,54.51,557400.0,38.903,39.154,38.8743,39.0894,557400.0
2007-11-09 12:40:00,54.51,54.65,54.15,54.15,524000.0,39.0894,39.1898,38.8313,38.8313,524000.0
2007-11-09 12:50:00,54.15,54.18,54.0,54.06,407600.0,38.8313,38.8528,38.7237,38.7667,407600.0
2007-11-09 13:00:00,54.06,54.09,53.85,53.86,482400.0,38.7667,38.7882,38.6161,38.6233,482400.0
2007-11-09 13:10:00,53.86,54.23,53.76,54.22,406600.0,38.6233,38.8886,38.5516,38.8815,406600.0
2007-11-09 13:20:00,54.22,54.22,53.98,54.18,267600.0,38.8815,38.8815,38.7094,38.8528,267600.0
2007-11-09 13:30:00,54.18,54.33,54.03,54.19,263800.0,38.8528,38.9603,38.7452,38.8599,263800.0
2007-11-09 13:40:00,54.2,54.44,54.19,54.43,205800.0,38.8671,39.0392,38.8599,39.0321,205800.0
2007-11-09 13:50:00,54.43,54.54,54.42,54.47,411400.0,39.0321,39.1109,39.0249,39.0607,411400.0
2007-11-09 14:00:00,54.47,54.85,54.43,54.72,1017200.0,39.0607,39.3332,39.0321,39.24,1017200.0
2007-11-09 14:10:00,54.71,55.19,54.69,55.12,695400.0,39.2328,39.5771,39.2185,39.5269,695400.0
2007-11-09 14:20:00,55.14,55.61,55.08,55.57,650400.0,39.5412,39.8782,39.4982,39.8496,650400.0
2007-11-09 14:30:00,55.56,55.68,55.25,55.33,627200.0,39.8424,39.9284,39.6201,39.6774,627200.0
2007-11-09 14:40:00,55.33,55.74,55.31,55.45,520000.0,39.6774,39.9715,39.6631,39.7635,520000.0
2007-11-09 14:50:00,55.47,55.61,55.41,55.49,415200.0,39.7778,39.8782,39.7348,39.7922,415200.0
2007-11-09 15:00:00,55.49,55.69,55.45,55.58,427200.0,39.7922,39.9356,39.7635,39.8567,427200.0
2007-11-09 15:10:00,55.57,55.83,55.54,55.76,468600.0,39.8496,40.036,39.828,39.9858,468600.0
2007-11-09 15:20:00,55.75,56.04,55.71,55.84,781400.0,39.9786,40.1866,39.9499,40.0432,781400.0
2007-11-09 15:30:00,55.83,55.91,55.09,55.09,765800.0,40.036,40.0934,39.5053,39.5053,765800.0
2007-11-09 15:40:00,55.11,55.13,54.82,55.02,917800.0,39.5197,39.534,39.3117,39.4551,917800.0
2007-11-09 15:50:00,55.02,55.09,54.7,54.73,1058200.0,39.4551,39.5053,39.2257,39.2472,1058200.0
2007-11-12 09:30:00,53.31,53.79,51.04,52.24,2147800.0,38.2289,38.5731,36.6011,37.4616,2147800.0
2007-11-12 09:40:00,52.24,52.34,51.43,52.04,1511200.0,37.4616,37.5333,36.8807,37.3182,1511200.0
2007-11-12 09:50:00,52.02,52.07,51.83,51.97,1062800.0,37.3038,37.3397,37.1676,37.268,1062800.0
2007-11-12 10:00:00,51.96,52.0,49.99,50.29,2178800.0,37.2608,37.2895,35.8481,36.0632,2178800.0
2007-11-12 10:10:00,50.31,50.99,50.0,50.68,1772600.0,36.0776,36.5652,35.8553,36.3429,1772600.0
2007-11-12 10:20:00,50.66,51.25,50.56,50.88,1084000.0,36.3286,36.7517,36.2569,36.4863,1084000.0
2007-11-12 10:30:00,50.87,51.12,50.78,50.96,994200.0,36.4792,36.6584,36.4146,36.5437,994200.0
2007-11-12 10:40:00,50.94,51.88,50.94,51.13,998200.0,36.5294,37.2034,36.5294,36.6656,998200.0
2007-11-12 10:50:00,51.13,51.49,51.12,51.4,686400.0,36.6656,36.9238,36.6584,36.8592,686400.0
2007-11-12 11:00:00,51.4,51.55,51.15,51.24,687400.0,36.8592,36.9668,36.6799,36.7445,687400.0
2007-11-12 11:10:00,51.24,51.45,51.05,51.21,433600.0,36.7445,36.8951,36.6082,36.723,433600.0
2007-11-12 11:20:00,51.19,51.19,50.72,51.05,446000.0,36.7086,36.7086,36.3716,36.6082,446000.0
2007-11-12 11:30:00,51.04,51.13,50.5,50.54,571000.0,36.6011,36.6656,36.2138,36.2425,571000.0
2007-11-12 11:40:00,50.54,50.56,50.25,50.26,509600.0,36.2425,36.2569,36.0346,36.0417,509600.0
2007-11-12 11:50:00,50.27,50.72,50.23,50.36,470800.0,36.0489,36.3716,36.0202,36.1134,470800.0
2007-11-12 12:00:00,50.37,50.83,50.36,50.81,354200.0,36.1206,36.4505,36.1134,36.4361,354200.0
2007-11-12 12:10:00,50.84,51.0,50.71,50.71,362000.0,36.4576,36.5724,36.3644,36.3644,362000.0
2007-11-12 12:20:00,50.71,50.88,50.52,50.67,351400.0,36.3644,36.4863,36.2282,36.3357,351400.0
2007-11-12 12:30:00,50.67,50.8,50.55,50.58,278600.0,36.3357,36.429,36.2497,36.2712,278600.0
2007-11-12 12:40:00,50.59,50.79,50.58,50.7,230600.0,36.2784,36.4218,36.2712,36.3573,230600.0
2007-11-12 12:50:00,50.7,50.77,50.6,50.67,358600.0,36.3573,36.4074,36.2855,36.3357,358600.0
2007-11-12 13:00:00,50.64,50.74,50.42,50.48,337200.0,36.3142,36.3859,36.1565,36.1995,337200.0
2007-11-12 13:10:00,50.48,50.5,50.21,50.36,287000.0,36.1995,36.2138,36.0059,36.1134,287000.0
2007-11-12 13:20:00,50.37,50.79,50.11,50.71,509800.0,36.1206,36.4218,35.9342,36.3644,509800.0
2007-11-12 13:30:00,50.71,50.85,50.13,50.13,447600.0,36.3644,36.4648,35.9485,35.9485,447600.0
2007-11-12 13:40:00,50.13,50.18,49.87,50.07,842200.0,35.9485,35.9844,35.7621,35.9055,842200.0
2007-11-12 13:50:00,50.09,50.09,49.36,49.49,964200.0,35.9198,35.9198,35.3963,35.4896,964200.0
2007-11-12 14:00:00,49.49,49.59,49.32,49.42,759000.0,35.4896,35.5613,35.3676,35.4394,759000.0
2007-11-12 14:10:00,49.42,49.42,48.71,49.03,1212200.0,35.4394,35.4394,34.9302,35.1597,1212200.0
2007-11-12 14:20:00,49.02,50.05,49.0,49.75,1256800.0,35.1525,35.8911,35.1382,35.676,1256800.0
2007-11-12 14:30:00,49.74,50.21,49.74,50.13,1010400.0,35.6688,36.0059,35.6688,35.9485,1010400.0
2007-11-12 14:40:00,50.13,50.76,50.1,50.44,1016000.0,35.9485,36.4003,35.927,36.1708,1016000.0
2007-11-12 14:50:00,50.44,50.54,50.0,50.01,789400.0,36.1708,36.2425,35.8553,35.8624,789400.0
2007-11-12 15:00:00,50.01,50.02,49.5,49.74,1108800.0,35.8624,35.8696,35.4967,35.6688,1108800.0
2007-11-12 15:10:00,49.75,50.02,49.71,49.95,771800.0,35.676,35.8696,35.6473,35.8194,771800.0
2007-11-12 15:20:00,49.95,49.95,49.23,49.4,878600.0,35.8194,35.8194,35.3031,35.425,878600.0
2007-11-12 15:30:00,49.39,49.83,49.31,49.81,835800.0,35.4178,35.7334,35.3605,35.719,835800.0
2007-11-12 15:40:00,49.81,50.0,49.23,49.51,1809200.0,35.719,35.8553,35.3031,35.5039,1809200.0
2007-11-12 15:50:00,49.51,49.74,49.27,49.58,1692200.0,35.5039,35.6688,35.3318,35.5541,1692200.0
2007-11-13 09:30:00,51.0,51.34,50.57,50.74,1485600.0,36.5724,36.8162,36.264,36.3859,1485600.0
2007-11-13 09:40:00,50.75,50.76,50.33,50.52,1087400.0,36.3931,36.4003,36.0919,36.2282,1087400.0
2007-11-13 09:50:00,50.52,50.55,49.76,50.08,1496600.0,36.2282,36.2497,35.6832,35.9126,1496600.0
2007-11-13 10:00:00,50.07,50.74,50.04,50.37,838000.0,35.9055,36.3859,35.884,36.1206,838000.0
2007-11-13 10:10:00,50.36,50.46,49.83,49.99,872000.0,36.1134,36.1851,35.7334,35.8481,872000.0
2007-11-13 10:20:00,50.0,50.38,49.98,50.35,549600.0,35.8553,36.1278,35.8409,36.1063,549600.0
2007-11-13 10:30:00,50.35,50.38,49.38,49.48,1116000.0,36.1063,36.1278,35.4107,35.4824,1116000.0
2007-11-13 10:40:00,49.48,49.72,49.45,49.49,650200.0,35.4824,35.6545,35.4609,35.4896,650200.0
2007-11-13 10:50:00,49.5,49.88,49.38,49.77,713600.0,35.4967,35.7692,35.4107,35.6903,713600.0
2007-11-13 11:00:00,49.78,50.33,49.75,49.98,750400.0,35.6975,36.0919,35.676,35.8409,750400.0
2007-11-13 11:10:00,49.96,50.02,49.67,49.73,483600.0,35.8266,35.8696,35.6186,35.6617,483600.0
2007-11-13 11:20:00,49.73,50.02,49.57,49.96,461200.0,35.6617,35.8696,35.5469,35.8266,461200.0
2007-11-13 11:30:00,49.97,50.0,49.73,49.95,595000.0,35.8338,35.8553,35.6617,35.8194,595000.0
2007-11-13 11:40:00,49.94,50.04,49.83,50.01,531600.0,35.8123,35.884,35.7334,35.8624,531600.0
2007-11-13 11:50:00,50.02,50.13,49.74,50.0,483800.0,35.8696,35.9485,35.6688,35.8553,483800.0
2007-11-13 12:00:00,50.01,50.27,49.98,50.21,378600.0,35.8624,36.0489,35.8409,36.0059,378600.0
2007-11-13 12:10:00,50.22,50.27,49.88,50.08,342800.0,36.013,36.0489,35.7692,35.9126,342800.0
2007-11-13 12:20:00,50.09,50.24,49.77,49.92,530000.0,35.9198,36.0274,35.6903,35.7979,530000.0
2007-11-13 12:30:00,49.93,49.93,49.67,49.84,482600.0,35.8051,35.8051,35.6186,35.7405,482600.0
2007-11-13 12:40:00,49.84,50.01,49.82,49.83,421200.0,35.7405,35.8624,35.7262,35.7334,421200.0
2007-11-13 12:50:00,49.85,50.02,49.8,49.95,418200.0,35.7477,35.8696,35.7119,35.8194,418200.0
2007-11-13 13:00:00,49.95,49.97,49.65,49.78,524200.0,35.8194,35.8338,35.6043,35.6975,524200.0
2007-11-13 13:10:00,49.78,49.83,49.51,49.58,444600.0,35.6975,35.7334,35.5039,35.5541,444600.0
2007-11-13 13:20:00,49.57,49.75,49.53,49.67,383200.0,35.5469,35.676,35.5182,35.6186,383200.0
2007-11-13 13:30:00,49.67,50.12,49.67,50.03,821000.0,35.6186,35.9413,35.6186,35.8768,821000.0
2007-11-13 13:40:00,50.04,50.33,49.99,50.24,1257600.0,35.884,36.0919,35.8481,36.0274,1257600.0
2007-11-13 13:50:00,50.23,50.52,50.0,50.29,1113400.0,36.0202,36.2282,35.8553,36.0632,1113400.0
2007-11-13 14:00:00,50.3,50.3,49.88,49.99,949000.0,36.0704,36.0704,35.7692,35.8481,949000.0
2007-11-13 14:10:00,49.99,50.2,49.93,49.98,749400.0,35.8481,35.9987,35.8051,35.8409,749400.0
2007-11-13 14:20:00,49.99,50.06,49.7,49.71,760800.0,35.8481,35.8983,35.6401,35.6473,760800.0
2007-11-13 14:30:00,49.71,50.0,49.63,49.97,585600.0,35.6473,35.8553,35.5899,35.8338,585600.0
2007-11-13 14:40:00,49.98,50.28,49.94,50.27,882800.0,35.8409,36.0561,35.8123,36.0489,882800.0
2007-11-13 14:50:00,50.3,50.48,50.09,50.24,1611600.0,36.0704,36.1995,35.9198,36.0274,1611600.0
2007-11-13 15:00:00,50.23,50.55,50.21,50.27,1543600.0,36.0202,36.2497,36.0059,36.0489,1543600.0
2007-11-13 15:10:00,50.28,50.63,50.27,50.47,1693200.0,36.0561,36.3071,36.0489,36.1923,1693200.0
2007-11-13 15:20:00,50.47,50.49,50.32,50.35,1077000.0,36.1923,36.2067,36.0848,36.1063,1077000.0
2007-11-13 15:30:00,50.35,50.48,50.21,50.37,992600.0,36.1063,36.1995,36.0059,36.1206,992600.0
2007-11-13 15:40:00,50.37,50.56,50.31,50.51,1329000.0,36.1206,36.2569,36.0776,36.221,1329000.0
2007-11-13 15:50:00,50.51,50.99,50.47,50.73,1868400.0,36.221,36.5652,36.1923,36.3788,1868400.0
2007-11-14 09:30:00,52.45,52.58,51.9,51.98,2058400.0,37.6122,37.7054,37.2178,37.2751,2058400.0
2007-11-14 09:40:00,52.0,52.14,51.75,51.91,870800.0,37.2895,37.3899,37.1102,37.2249,870800.0
2007-11-14 09:50:00,51.92,51.99,51.29,51.6,1206000.0,37.2321,37.2823,36.7803,37.0026,1206000.0
2007-11-14 10:00:00,51.62,51.9,51.31,51.35,1322800.0,37.017,37.2178,36.7947,36.8234,1322800.0
2007-11-14 10:10:00,51.34,52.0,51.09,51.72,788200.0,36.8162,37.2895,36.6369,37.0887,788200.0
2007-11-14 10:20:00,51.71,51.8,51.45,51.75,556600.0,37.0815,37.1461,36.8951,37.1102,556600.0
2007-11-14 10:30:00,51.77,51.93,51.65,51.85,384200.0,37.1246,37.2393,37.0385,37.1819,384200.0
2007-11-14 10:40:00,51.85,51.9,51.29,51.7,342400.0,37.1819,37.2178,36.7803,37.0744,342400.0
2007-11-14 10:50:00,51.7,52.0,51.67,51.98,620000.0,37.0744,37.2895,37.0528,37.2751,620000.0
2007-11-14 11:00:00,51.98,52.5,51.9,51.9,1334000.0,37.2751,37.648,37.2178,37.2178,1334000.0
2007-11-14 11:10:00,51.9,52.0,51.66,51.95,541000.0,37.2178,37.2895,37.0457,37.2536,541000.0
2007-11-14 11:20:00,51.93,52.09,51.77,52.04,689400.0,37.2393,37.354,37.1246,37.3182,689400.0
2007-11-14 11:30:00,52.05,52.18,51.87,52.07,423400.0,37.3253,37.4186,37.1963,37.3397,423400.0
2007-11-14 11:40:00,52.09,52.19,52.0,52.19,236000.0,37.354,37.4257,37.2895,37.4257,236000.0
2007-11-14 11:50:00,52.19,52.29,51.94,52.06,405400.0,37.4257,37.4974,37.2465,37.3325,405400.0
2007-11-14 12:00:00,52.06,52.34,51.99,52.13,651400.0,37.3325,37.5333,37.2823,37.3827,651400.0
2007-11-14 12:10:00,52.14,52.52,52.13,52.5,487200.0,37.3899,37.6624,37.3827,37.648,487200.0
2007-11-14 12:20:00,52.49,52.82,52.31,52.78,1063400.0,37.6409,37.8775,37.5118,37.8488,1063400.0
2007-11-14 12:30:00,52.78,52.8,52.56,52.74,868800.0,37.8488,37.8632,37.6911,37.8201,868800.0
2007-11-14 12:40:00,52.74,52.8,52.42,52.49,732800.0,37.8201,37.8632,37.5907,37.6409,732800.0
2007-11-14 12:50:00,52.49,53.38,52.46,53.35,1451200.0,37.6409,38.2791,37.6194,38.2576,1451200.0
2007-11-14 13:00:00,53.38,53.7,53.13,53.15,1975000.0,38.2791,38.5086,38.0998,38.1142,1975000.0
2007-11-14 13:10:00,53.16,53.42,53.15,53.2,673000.0,38.1213,38.3078,38.1142,38.15,673000.0
2007-11-14 13:20:00,53.21,53.4,53.2,53.24,344800.0,38.1572,38.2934,38.15,38.1787,344800.0
2007-11-14 13:30:00,53.23,53.31,53.11,53.22,457800.0,38.1715,38.2289,38.0855,38.1644,457800.0
2007-11-14 13:40:00,53.22,53.57,53.19,53.57,824200.0,38.1644,38.4153,38.1428,38.4153,824200.0
2007-11-14 13:50:00,53.54,53.63,53.33,53.45,570800.0,38.3938,38.4584,38.2432,38.3293,570800.0
2007-11-14 14:00:00,53.44,53.45,53.11,53.24,631200.0,38.3221,38.3293,38.0855,38.1787,631200.0
2007-11-14 14:10:00,53.24,53.25,52.76,53.16,500000.0,38.1787,38.1859,37.8345,38.1213,500000.0
2007-11-14 14:20:00,53.17,53.3,53.02,53.13,468800.0,38.1285,38.2217,38.0209,38.0998,468800.0
2007-11-14 14:30:00,53.13,53.19,52.97,53.07,336800.0,38.0998,38.1428,37.9851,38.0568,336800.0
2007-11-14 14:40:00,53.08,53.17,52.81,52.85,400200.0,38.064,38.1285,37.8703,37.899,400200.0
2007-11-14 14:50:00,52.85,53.04,52.83,52.88,415800.0,37.899,38.0353,37.8847,37.9205,415800.0
2007-11-14 15:00:00,52.88,52.96,52.61,52.84,870200.0,37.9205,37.9779,37.7269,37.8919,870200.0
2007-11-14 15:10:00,52.85,52.85,52.5,52.54,541000.0,37.899,37.899,37.648,37.6767,541000.0
2007-11-14 15:20:00,52.54,52.9,52.42,52.77,589000.0,37.6767,37.9349,37.5907,37.8417,589000.0
2007-11-14 15:30:00,52.78,52.9,52.3,52.34,659600.0,37.8488,37.9349,37.5046,37.5333,659600.0
2007-11-14 15:40:00,52.34,52.37,51.88,51.9,979400.0,37.5333,37.5548,37.2034,37.2178,979400.0
2007-11-14 15:50:00,51.91,52.68,51.61,51.95,1239000.0,37.2249,37.7771,37.0098,37.2536,1239000.0
2007-11-15 09:30:00,50.52,50.9,50.08,50.7,1585000.0,36.2282,36.5007,35.9126,36.3573,1585000.0
2007-11-15 09:40:00,50.7,51.48,50.63,50.7,1442600.0,36.3573,36.9166,36.3071,36.3573,1442600.0
2007-11-15 09:50:00,50.69,51.13,50.51,50.83,626000.0,36.3501,36.6656,36.221,36.4505,626000.0
2007-11-15 10:00:00,50.83,50.9,50.35,50.75,567200.0,36.4505,36.5007,36.1063,36.3931,567200.0
2007-11-15 10:10:00,50.75,51.37,50.66,51.34,825400.0,36.3931,36.8377,36.3286,36.8162,825400.0
2007-11-15 10:20:00,51.34,51.48,51.0,51.11,736400.0,36.8162,36.9166,36.5724,36.6513,736400.0
2007-11-15 10:30:00,51.11,51.5,50.55,51.23,691800.0,36.6513,36.9309,36.2497,36.7373,691800.0
2007-11-15 10:40:00,51.23,51.23,50.55,50.77,863600.0,36.7373,36.7373,36.2497,36.4074,863600.0
2007-11-15 10:50:00,50.77,50.82,50.21,50.27,456400.0,36.4074,36.4433,36.0059,36.0489,456400.0
2007-11-15 11:00:00,50.29,50.66,50.17,50.63,652800.0,36.0632,36.3286,35.9772,36.3071,652800.0
2007-11-15 11:10:00,50.66,50.94,50.38,50.52,678000.0,36.3286,36.5294,36.1278,36.2282,678000.0
2007-11-15 11:20:00,50.48,50.48,49.96,50.03,633400.0,36.1995,36.1995,35.8266,35.8768,633400.0
2007-11-15 11:30:00,50.03,50.13,49.92,50.01,897000.0,35.8768,35.9485,35.7979,35.8624,897000.0
2007-11-15 11:40:00,50.02,50.07,49.77,50.01,586200.0,35.8696,35.9055,35.6903,35.8624,586200.0
2007-11-15 11:50:00,50.01,50.02,49.61,49.92,537000.0,35.8624,35.8696,35.5756,35.7979,537000.0
2007-11-15 12:00:00,49.9,50.19,49.8,50.0,494800.0,35.7836,35.9915,35.7119,35.8553,494800.0
2007-11-15 12:10:00,50.0,50.06,49.85,50.05,384400.0,35.8553,35.8983,35.7477,35.8911,384400.0
2007-11-15 12:20:00,50.03,50.04,49.79,49.81,502400.0,35.8768,35.884,35.7047,35.719,502400.0
2007-11-15 12:30:00,49.82,50.04,49.77,49.96,634600.0,35.7262,35.884,35.6903,35.8266,634600.0
2007-11-15 12:40:00,49.99,50.05,49.88,50.02,495600.0,35.8481,35.8911,35.7692,35.8696,495600.0
2007-11-15 12:50:00,50.03,50.37,49.98,50.13,914000.0,35.8768,36.1206,35.8409,35.9485,914000.0
2007-11-15 13:00:00,50.11,50.13,50.0,50.02,317600.0,35.9342,35.9485,35.8553,35.8696,317600.0
2007-11-15 13:10:00,50.03,50.07,49.93,49.99,452200.0,35.8768,35.9055,35.8051,35.8481,452200.0
2007-11-15 13:20:00,50.01,50.08,49.95,49.95,795800.0,35.8624,35.9126,35.8194,35.8194,795800.0
2007-11-15 13:30:00,49.96,50.24,49.96,50.04,627200.0,35.8266,36.0274,35.8266,35.884,627200.0
2007-11-15 13:40:00,50.02,50.17,49.94,50.01,525600.0,35.8696,35.9772,35.8123,35.8624,525600.0
2007-11-15 13:50:00,50.01,50.02,49.91,49.94,432800.0,35.8624,35.8696,35.7907,35.8123,432800.0
2007-11-15 14:00:00,49.93,50.03,49.81,50.0,541200.0,35.8051,35.8768,35.719,35.8553,541200.0
2007-11-15 14:10:00,50.0,50.13,49.88,50.06,1050600.0,35.8553,35.9485,35.7692,35.8983,1050600.0
2007-11-15 14:20:00,50.07,50.21,49.99,50.02,887600.0,35.9055,36.0059,35.8481,35.8696,887600.0
2007-11-15 14:30:00,50.02,50.05,49.93,49.96,426400.0,35.8696,35.8911,35.8051,35.8266,426400.0
2007-11-15 14:40:00,49.96,49.98,49.62,49.9,549000.0,35.8266,35.8409,35.5828,35.7836,549000.0
2007-11-15 14:50:00,49.92,49.92,49.35,49.42,904400.0,35.7979,35.7979,35.3892,35.4394,904400.0
2007-11-15 15:00:00,49.42,49.65,49.33,49.46,862600.0,35.4394,35.6043,35.3748,35.468,862600.0
2007-11-15 15:10:00,49.47,49.52,49.2,49.32,836600.0,35.4752,35.5111,35.2816,35.3676,836600.0
2007-11-15 15:20:00,49.34,49.87,49.32,49.64,837600.0,35.382,35.7621,35.3676,35.5971,837600.0
2007-11-15 15:30:00,49.6,49.62,49.11,49.16,844200.0,35.5684,35.5828,35.2171,35.2529,844200.0
2007-11-15 15:40:00,49.16,50.08,49.13,49.98,1345400.0,35.2529,35.9126,35.2314,35.8409,1345400.0
2007-11-15 15:50:00,49.98,50.03,49.88,49.93,2221400.0,35.8409,35.8768,35.7692,35.8051,2221400.0
2007-11-16 09:30:00,50.27,50.85,50.0,50.37,1301200.0,36.0489,36.4648,35.8553,36.1206,1301200.0
2007-11-16 09:40:00,50.37,50.68,50.0,50.3,701600.0,36.1206,36.3429,35.8553,36.0704,701600.0
2007-11-16 09:50:00,50.3,50.3,49.68,49.7,871000.0,36.0704,36.0704,35.6258,35.6401,871000.0
2007-11-16 10:00:00,49.7,49.71,49.16,49.6,861000.0,35.6401,35.6473,35.2529,35.5684,861000.0
2007-11-16 10:10:00,49.57,50.01,49.56,49.98,448400.0,35.5469,35.8624,35.5398,35.8409,448400.0
2007-11-16 10:20:00,49.97,50.0,49.76,49.93,507200.0,35.8338,35.8553,35.6832,35.8051,507200.0
2007-11-16 10:30:00,49.92,50.07,49.71,49.8,932200.0,35.7979,35.9055,35.6473,35.7119,932200.0
2007-11-16 10:40:00,49.85,50.1,49.72,49.98,540400.0,35.7477,35.927,35.6545,35.8409,540400.0
2007-11-16 10:50:00,49.96,50.37,49.88,50.05,723800.0,35.8266,36.1206,35.7692,35.8911,723800.0
2007-11-16 11:00:00,50.04,50.46,50.03,50.19,683400.0,35.884,36.1851,35.8768,35.9915,683400.0
2007-11-16 11:10:00,50.21,50.23,49.95,50.21,406400.0,36.0059,36.0202,35.8194,36.0059,406400.0
2007-11-16 11:20:00,50.22,50.45,49.88,49.92,512800.0,36.013,36.178,35.7692,35.7979,512800.0
2007-11-16 11:30:00,49.9,50.2,49.88,49.94,726000.0,35.7836,35.9987,35.7692,35.8123,726000.0
2007-11-16 11:40:00,49.95,50.24,49.91,50.1,486600.0,35.8194,36.0274,35.7907,35.927,486600.0
2007-11-16 11:50:00,50.1,50.32,50.09,50.27,510200.0,35.927,36.0848,35.9198,36.0489,510200.0
2007-11-16 12:00:00,50.27,50.49,50.14,50.49,513000.0,36.0489,36.2067,35.9557,36.2067,513000.0
2007-11-16 12:10:00,50.49,50.5,50.32,50.41,428600.0,36.2067,36.2138,36.0848,36.1493,428600.0
2007-11-16 12:20:00,50.42,50.46,50.25,50.33,362400.0,36.1565,36.1851,36.0346,36.0919,362400.0
2007-11-16 12:30:00,50.33,50.44,50.12,50.35,516600.0,36.0919,36.1708,35.9413,36.1063,516600.0
2007-11-16 12:40:00,50.37,50.41,50.25,50.36,521600.0,36.1206,36.1493,36.0346,36.1134,521600.0
2007-11-16 12:50:00,50.36,50.37,50.06,50.15,673600.0,36.1134,36.1206,35.8983,35.9628,673600.0
2007-11-16 13:00:00,50.15,50.38,50.12,50.27,266400.0,35.9628,36.1278,35.9413,36.0489,266400.0
2007-11-16 13:10:00,50.27,50.38,50.16,50.35,253200.0,36.0489,36.1278,35.97,36.1063,253200.0
2007-11-16 13:20:00,50.35,50.4,50.25,50.3,314400.0,36.1063,36.1421,36.0346,36.0704,314400.0
2007-11-16 13:30:00,50.3,50.35,50.1,50.22,854600.0,36.0704,36.1063,35.927,36.013,854600.0
2007-11-16 13:40:00,50.23,50.45,50.16,50.36,269200.0,36.0202,36.178,35.97,36.1134,269200.0
2007-11-16 13:50:00,50.35,50.38,50.0,50.07,403600.0,36.1063,36.1278,35.8553,35.9055,403600.0
2007-11-16 14:00:00,50.07,50.13,49.89,49.95,361200.0,35.9055,35.9485,35.7764,35.8194,361200.0
2007-11-16 14:10:00,49.95,50.02,49.77,49.97,477400.0,35.8194,35.8696,35.6903,35.8338,477400.0
2007-11-16 14:20:00,49.96,50.22,49.91,50.15,380400.0,35.8266,36.013,35.7907,35.9628,380400.0
2007-11-16 14:30:00,50.14,50.23,49.72,49.82,668400.0,35.9557,36.0202,35.6545,35.7262,668400.0
2007-11-16 14:40:00,49.83,50.04,49.82,50.0,403000.0,35.7334,35.884,35.7262,35.8553,403000.0
2007-11-16 14:50:00,50.0,50.08,49.88,50.01,333200.0,35.8553,35.9126,35.7692,35.8624,333200.0
2007-11-16 15:00:00,50.0,50.08,49.83,49.89,896200.0,35.8553,35.9126,35.7334,35.7764,896200.0
2007-11-16 15:10:00,49.9,50.01,49.88,49.99,394200.0,35.7836,35.8624,35.7692,35.8481,394200.0
2007-11-16 15:20:00,49.99,50.02,49.92,49.96,572200.0,35.8481,35.8696,35.7979,35.8266,572200.0
2007-11-16 15:30:00,49.96,50.01,49.88,49.93,719200.0,35.8266,35.8624,35.7692,35.8051,719200.0
2007-11-16 15:40:00,49.93,50.07,49.91,50.04,1342400.0,35.8051,35.9055,35.7907,35.884,1342400.0
2007-11-16 15:50:00,50.04,50.12,49.93,49.99,1397000.0,35.884,35.9413,35.8051,35.8481,1397000.0
2007-11-19 09:30:00,49.26,49.4,48.33,48.67,1433800.0,35.3246,35.425,34.6577,34.9015,1433800.0
2007-11-19 09:40:00,48.66,48.77,48.32,48.45,1164400.0,34.8944,34.9732,34.6505,34.7438,1164400.0
2007-11-19 09:50:00,48.45,48.62,48.06,48.13,1452800.0,34.7438,34.8657,34.4641,34.5143,1452800.0
2007-11-19 10:00:00,48.13,48.52,48.07,48.48,986600.0,34.5143,34.794,34.4713,34.7653,986600.0
2007-11-19 10:10:00,48.45,48.53,47.79,48.13,844000.0,34.7438,34.8011,34.2705,34.5143,844000.0
2007-11-19 10:20:00,48.13,48.25,47.7,47.8,701000.0,34.5143,34.6003,34.2059,34.2776,701000.0
2007-11-19 10:30:00,47.8,47.8,46.77,46.86,2263200.0,34.2776,34.2776,33.539,33.6036,2263200.0
2007-11-19 10:40:00,46.87,47.3,46.63,47.3,1394800.0,33.6107,33.9191,33.4386,33.9191,1394800.0
2007-11-19 10:50:00,47.28,47.43,46.39,46.6,1557600.0,33.9047,34.0123,33.2665,33.4171,1557600.0
2007-11-19 11:00:00,46.6,46.82,46.02,46.05,1667000.0,33.4171,33.5749,33.0012,33.0227,1667000.0
2007-11-19 11:10:00,46.06,46.52,45.77,46.52,1759400.0,33.0299,33.3597,32.8219,33.3597,1759400.0
2007-11-19 11:20:00,46.52,46.59,46.07,46.2,1058800.0,33.3597,33.4099,33.0371,33.1303,1058800.0
2007-11-19 11:30:00,46.2,46.42,45.85,46.36,1099400.0,33.1303,33.288,32.8793,33.245,1099400.0
2007-11-19 11:40:00,46.35,46.61,46.19,46.31,1247200.0,33.2378,33.4243,33.1231,33.2092,1247200.0
2007-11-19 11:50:00,46.32,46.45,46.05,46.1,799000.0,33.2163,33.3096,33.0227,33.0586,799000.0
2007-11-19 12:00:00,46.12,46.4,45.95,46.27,822800.0,33.0729,33.2737,32.951,33.1805,822800.0
2007-11-19 12:10:00,46.27,46.68,46.23,46.5,1056600.0,33.1805,33.4745,33.1518,33.3454,1056600.0
2007-11-19 12:20:00,46.52,46.92,46.49,46.75,695800.0,33.3597,33.6466,33.3382,33.5247,695800.0
2007-11-19 12:30:00,46.74,46.84,46.46,46.76,494000.0,33.5175,33.5892,33.3167,33.5319,494000.0
2007-11-19 12:40:00,46.76,46.85,46.2,46.28,642800.0,33.5319,33.5964,33.1303,33.1876,642800.0
2007-11-19 12:50:00,46.29,46.35,45.79,46.11,810600.0,33.1948,33.2378,32.8363,33.0657,810600.0
2007-11-19 13:00:00,46.13,46.24,45.68,45.99,727200.0,33.0801,33.159,32.7574,32.9797,727200.0
2007-11-19 13:10:00,46.01,46.19,45.75,45.96,657000.0,32.994,33.1231,32.8076,32.9582,657000.0
2007-11-19 13:20:00,45.96,46.32,45.91,46.26,833200.0,32.9582,33.2163,32.9223,33.1733,833200.0
2007-11-19 13:30:00,46.26,46.34,45.9,46.07,565200.0,33.1733,33.2307,32.9151,33.0371,565200.0
2007-11-19 13:40:00,46.07,46.22,45.9,45.99,491800.0,33.0371,33.1446,32.9151,32.9797,491800.0
2007-11-19 13:50:00,45.99,46.15,45.93,46.09,467400.0,32.9797,33.0944,32.9367,33.0514,467400.0
2007-11-19 14:00:00,46.08,46.4,46.0,46.27,655600.0,33.0442,33.2737,32.9869,33.1805,655600.0
2007-11-19 14:10:00,46.29,46.74,46.24,46.74,674600.0,33.1948,33.5175,33.159,33.5175,674600.0
2007-11-19 14:20:00,46.72,46.92,46.5,46.9,855000.0,33.5032,33.6466,33.3454,33.6322,855000.0
2007-11-19 14:30:00,46.9,47.1,46.57,47.02,892400.0,33.6322,33.7757,33.3956,33.7183,892400.0
2007-11-19 14:40:00,47.02,47.28,46.83,47.14,1153200.0,33.7183,33.9047,33.5821,33.8044,1153200.0
2007-11-19 14:50:00,47.13,47.13,46.3,46.52,702600.0,33.7972,33.7972,33.202,33.3597,702600.0
2007-11-19 15:00:00,46.52,46.56,46.17,46.41,492600.0,33.3597,33.3884,33.1088,33.2809,492600.0
2007-11-19 15:10:00,46.41,46.47,46.2,46.27,673200.0,33.2809,33.3239,33.1303,33.1805,673200.0
2007-11-19 15:20:00,46.27,46.6,46.24,46.32,1081400.0,33.1805,33.4171,33.159,33.2163,1081400.0
2007-11-19 15:30:00,46.34,46.55,46.16,46.23,758600.0,33.2307,33.3813,33.1016,33.1518,758600.0
2007-11-19 15:40:00,46.24,46.26,45.91,45.97,1053800.0,33.159,33.1733,32.9223,32.9653,1053800.0
2007-11-19 15:50:00,45.97,46.29,45.87,46.24,1916200.0,32.9653,33.1948,32.8936,33.159,1916200.0
2007-11-20 09:30:00,46.63,46.87,46.38,46.75,1846000.0,33.4386,33.6107,33.2594,33.5247,1846000.0
2007-11-20 09:40:00,46.74,46.85,46.52,46.78,1097800.0,33.5175,33.5964,33.3597,33.5462,1097800.0
2007-11-20 09:50:00,46.78,47.16,46.73,46.85,1608800.0,33.5462,33.8187,33.5103,33.5964,1608800.0
2007-11-20 10:00:00,46.85,46.96,46.43,46.6,1457800.0,33.5964,33.6753,33.2952,33.4171,1457800.0
2007-11-20 10:10:00,46.59,46.6,45.13,45.5,1868600.0,33.4099,33.4171,32.363,32.6283,1868600.0
2007-11-20 10:20:00,45.46,45.98,45.44,45.81,1595800.0,32.5996,32.9725,32.5853,32.8506,1595800.0
2007-11-20 10:30:00,45.81,46.41,45.62,46.27,978000.0,32.8506,33.2809,32.7144,33.1805,978000.0
2007-11-20 10:40:00,46.28,46.77,46.27,46.59,1214000.0,33.1876,33.539,33.1805,33.4099,1214000.0
2007-11-20 10:50:00,46.58,47.0,46.54,46.99,1115400.0,33.4028,33.704,33.3741,33.6968,1115400.0
2007-11-20 11:00:00,46.99,47.25,46.93,47.07,1062000.0,33.6968,33.8832,33.6538,33.7542,1062000.0
2007-11-20 11:10:00,47.06,47.15,46.67,46.96,652600.0,33.747,33.8115,33.4673,33.6753,652600.0
2007-11-20 11:20:00,46.95,46.99,46.68,46.98,620800.0,33.6681,33.6968,33.4745,33.6896,620800.0
2007-11-20 11:30:00,46.98,47.13,46.92,46.99,563000.0,33.6896,33.7972,33.6466,33.6968,563000.0
2007-11-20 11:40:00,47.0,47.04,46.7,46.99,393200.0,33.704,33.7326,33.4888,33.6968,393200.0
2007-11-20 11:50:00,46.97,47.05,46.79,46.85,335600.0,33.6824,33.7398,33.5534,33.5964,335600.0
2007-11-20 12:00:00,46.85,47.0,46.63,46.63,390200.0,33.5964,33.704,33.4386,33.4386,390200.0
2007-11-20 12:10:00,46.64,46.69,46.52,46.62,361600.0,33.4458,33.4817,33.3597,33.4315,361600.0
2007-11-20 12:20:00,46.6,46.94,46.6,46.79,248600.0,33.4171,33.6609,33.4171,33.5534,248600.0
2007-11-20 12:30:00,46.79,46.9,46.48,46.85,2483800.0,33.5534,33.6322,33.3311,33.5964,2483800.0
2007-11-20 12:40:00,46.84,46.87,46.45,46.54,515400.0,33.5892,33.6107,33.3096,33.3741,515400.0
2007-11-20 12:50:00,46.54,46.84,46.51,46.52,426600.0,33.3741,33.5892,33.3526,33.3597,426600.0
2007-11-20 13:00:00,46.52,46.56,46.0,46.01,410000.0,33.3597,33.3884,32.9869,32.994,410000.0
2007-11-20 13:10:00,46.0,46.32,45.72,46.29,448000.0,32.9869,33.2163,32.7861,33.1948,448000.0
2007-11-20 13:20:00,46.3,46.42,45.71,45.79,447800.0,33.202,33.288,32.7789,32.8363,447800.0
2007-11-20 13:30:00,45.79,46.25,45.76,45.94,688200.0,32.8363,33.1661,32.8147,32.9438,688200.0
2007-11-20 13:40:00,45.92,46.05,45.5,45.84,635400.0,32.9295,33.0227,32.6283,32.8721,635400.0
2007-11-20 13:50:00,45.83,45.91,45.64,45.66,392400.0,32.8649,32.9223,32.7287,32.743,392400.0
2007-11-20 14:00:00,45.69,45.95,45.0,45.02,1012600.0,32.7646,32.951,32.2697,32.2841,1012600.0
2007-11-20 14:10:00,45.01,45.94,45.01,45.76,1093000.0,32.2769,32.9438,32.2769,32.8147,1093000.0
2007-11-20 14:20:00,45.77,45.95,44.86,45.15,899600.0,32.8219,32.951,32.1694,32.3773,899600.0
2007-11-20 14:30:00,45.15,45.38,44.92,45.27,1031000.0,32.3773,32.5422,32.2124,32.4634,1031000.0
2007-11-20 14:40:00,45.3,45.47,45.06,45.07,1357400.0,32.4849,32.6068,32.3128,32.3199,1357400.0
2007-11-20 14:50:00,45.06,45.37,44.95,45.29,1254400.0,32.3128,32.5351,32.2339,32.4777,1254400.0
2007-11-20 15:00:00,45.28,45.36,45.0,45.09,899200.0,32.4705,32.5279,32.2697,32.3343,899200.0
2007-11-20 15:10:00,45.09,45.25,45.01,45.01,777600.0,32.3343,32.449,32.2769,32.2769,777600.0
2007-11-20 15:20:00,45.02,45.66,44.95,45.37,1087600.0,32.2841,32.743,32.2339,32.5351,1087600.0
2007-11-20 15:30:00,45.38,46.04,45.38,45.87,1915200.0,32.5422,33.0155,32.5422,32.8936,1915200.0
2007-11-20 15:40:00,45.88,46.17,45.79,45.95,1259200.0,32.9008,33.1088,32.8363,32.951,1259200.0
2007-11-20 15:50:00,45.96,46.2,45.71,45.85,1512800.0,32.9582,33.1303,32.7789,32.8793,1512800.0
2007-11-21 09:30:00,44.67,44.76,44.0,44.49,2377800.0,32.0331,32.0976,31.5526,31.904,2377800.0
2007-11-21 09:40:00,44.49,44.76,44.08,44.49,1617400.0,31.904,32.0976,31.61,31.904,1617400.0
2007-11-21 09:50:00,44.49,44.99,44.4,44.79,1150000.0,31.904,32.2626,31.8395,32.1192,1150000.0
2007-11-21 10:00:00,44.78,45.12,44.41,44.82,1358400.0,32.112,32.3558,31.8467,32.1407,1358400.0
2007-11-21 10:10:00,44.84,45.25,44.68,44.8,1416200.0,32.155,32.449,32.0403,32.1263,1416200.0
2007-11-21 10:20:00,44.78,44.92,44.25,44.25,899800.0,32.112,32.2124,31.7319,31.7319,899800.0
2007-11-21 10:30:00,44.25,44.38,44.01,44.21,814800.0,31.7319,31.8251,31.5598,31.7032,814800.0
2007-11-21 10:40:00,44.22,44.74,44.19,44.65,775000.0,31.7104,32.0833,31.6889,32.0188,775000.0
2007-11-21 10:50:00,44.65,44.65,44.33,44.36,801400.0,32.0188,32.0188,31.7893,31.8108,801400.0
2007-11-21 11:00:00,44.35,44.35,43.63,43.82,1171000.0,31.8036,31.8036,31.2873,31.4236,1171000.0
2007-11-21 11:10:00,43.83,44.31,43.83,44.04,850400.0,31.4307,31.7749,31.4307,31.5813,850400.0
2007-11-21 11:20:00,44.05,44.66,43.96,44.65,1090000.0,31.5885,32.0259,31.524,32.0188,1090000.0
2007-11-21 11:30:00,44.64,44.7,44.3,44.69,1026600.0,32.0116,32.0546,31.7678,32.0474,1026600.0
2007-11-21 11:40:00,44.69,44.81,44.52,44.68,1122000.0,32.0474,32.1335,31.9255,32.0403,1122000.0
2007-11-21 11:50:00,44.66,44.71,44.0,44.57,773400.0,32.0259,32.0618,31.5526,31.9614,773400.0
2007-11-21 12:00:00,44.57,45.0,44.55,44.74,611200.0,31.9614,32.2697,31.9471,32.0833,611200.0
2007-11-21 12:10:00,44.73,44.91,44.3,44.62,477200.0,32.0761,32.2052,31.7678,31.9972,477200.0
2007-11-21 12:20:00,44.63,44.66,44.27,44.49,757400.0,32.0044,32.0259,31.7463,31.904,757400.0
2007-11-21 12:30:00,44.49,44.95,44.44,44.92,494400.0,31.904,32.2339,31.8682,32.2124,494400.0
2007-11-21 12:40:00,44.92,45.06,44.69,44.99,623400.0,32.2124,32.3128,32.0474,32.2626,623400.0
2007-11-21 12:50:00,44.99,45.31,44.63,45.18,798200.0,32.2626,32.4921,32.0044,32.3988,798200.0
2007-11-21 13:00:00,45.18,45.46,45.14,45.18,755600.0,32.3988,32.5996,32.3701,32.3988,755600.0
2007-11-21 13:10:00,45.18,45.33,45.08,45.09,487000.0,32.3988,32.5064,32.3271,32.3343,487000.0
2007-11-21 13:20:00,45.09,45.19,44.83,44.93,679000.0,32.3343,32.406,32.1478,32.2196,679000.0
2007-11-21 13:30:00,44.93,45.09,44.9,44.98,339400.0,32.2196,32.3343,32.198,32.2554,339400.0
2007-11-21 13:40:00,44.99,45.07,44.83,44.93,348200.0,32.2626,32.3199,32.1478,32.2196,348200.0
2007-11-21 13:50:00,44.95,45.02,44.74,44.85,659600.0,32.2339,32.2841,32.0833,32.1622,659600.0
2007-11-21 14:00:00,44.86,45.24,44.86,45.02,458200.0,32.1694,32.4419,32.1694,32.2841,458200.0
2007-11-21 14:10:00,45.04,45.07,44.88,44.97,965600.0,32.2984,32.3199,32.1837,32.2482,965600.0
2007-11-21 14:20:00,44.97,45.13,44.83,44.99,950600.0,32.2482,32.363,32.1478,32.2626,950600.0
2007-11-21 14:30:00,45.0,45.32,44.96,44.97,668200.0,32.2697,32.4992,32.2411,32.2482,668200.0
2007-11-21 14:40:00,44.96,45.15,44.88,44.96,485000.0,32.2411,32.3773,32.1837,32.2411,485000.0
2007-11-21 14:50:00,44.95,45.06,44.91,44.98,554800.0,32.2339,32.3128,32.2052,32.2554,554800.0
2007-11-21 15:00:00,44.98,45.05,44.7,44.7,875000.0,32.2554,32.3056,32.0546,32.0546,875000.0
2007-11-21 15:10:00,44.71,44.82,44.48,44.5,908800.0,32.0618,32.1407,31.8969,31.9112,908800.0
2007-11-21 15:20:00,44.51,44.95,44.47,44.83,771400.0,31.9184,32.2339,31.8897,32.1478,771400.0
2007-11-21 15:30:00,44.82,45.01,44.74,44.91,585000.0,32.1407,32.2769,32.0833,32.2052,585000.0
2007-11-21 15:40:00,44.91,45.1,44.74,45.02,694800.0,32.2052,32.3415,32.0833,32.2841,694800.0
2007-11-21 15:50:00,45.02,45.29,44.85,44.97,1080600.0,32.2841,32.4777,32.1622,32.2482,1080600.0
2007-11-23 09:30:00,46.05,46.52,45.75,46.01,1485000.0,33.0227,33.3597,32.8076,32.994,1485000.0
2007-11-23 09:40:00,46.04,46.45,45.86,46.17,600600.0,33.0155,33.3096,32.8865,33.1088,600600.0
2007-11-23 09:50:00,46.16,46.23,45.78,46.23,682200.0,33.1016,33.1518,32.8291,33.1518,682200.0
2007-11-23 10:00:00,46.22,46.49,46.13,46.46,364400.0,33.1446,33.3382,33.0801,33.3167,364400.0
2007-11-23 10:10:00,46.47,46.99,46.36,46.99,1107400.0,33.3239,33.6968,33.245,33.6968,1107400.0
2007-11-23 10:20:00,46.99,47.03,46.71,46.72,440400.0,33.6968,33.7255,33.496,33.5032,440400.0
2007-11-23 10:30:00,46.72,46.75,46.67,46.7,269800.0,33.5032,33.5247,33.4673,33.4888,269800.0
2007-11-23 10:40:00,46.7,46.71,46.47,46.59,210200.0,33.4888,33.496,33.3239,33.4099,210200.0
2007-11-23 10:50:00,46.59,46.96,46.58,46.94,187800.0,33.4099,33.6753,33.4028,33.6609,187800.0
2007-11-23 11:00:00,46.95,47.03,46.66,46.75,327800.0,33.6681,33.7255,33.4601,33.5247,327800.0
2007-11-23 11:10:00,46.74,46.76,46.66,46.68,225200.0,33.5175,33.5319,33.4601,33.4745,225200.0
2007-11-23 11:20:00,46.67,46.71,46.46,46.65,469200.0,33.4673,33.496,33.3167,33.453,469200.0
2007-11-23 11:30:00,46.66,46.7,46.62,46.65,170800.0,33.4601,33.4888,33.4315,33.453,170800.0
2007-11-23 11:40:00,46.66,46.74,46.6,46.73,294600.0,33.4601,33.5175,33.4171,33.5103,294600.0
2007-11-23 11:50:00,46.71,46.73,46.6,46.7,182200.0,33.496,33.5103,33.4171,33.4888,182200.0
2007-11-23 12:00:00,46.7,46.7,46.61,46.67,142200.0,33.4888,33.4888,33.4243,33.4673,142200.0
2007-11-23 12:10:00,46.67,46.99,46.67,46.82,485800.0,33.4673,33.6968,33.4673,33.5749,485800.0
2007-11-23 12:20:00,46.83,46.92,46.77,46.85,616400.0,33.5821,33.6466,33.539,33.5964,616400.0
2007-11-23 12:30:00,46.83,46.93,46.55,46.56,381400.0,33.5821,33.6538,33.3813,33.3884,381400.0
2007-11-23 12:40:00,46.57,46.86,46.56,46.73,524600.0,33.3956,33.6036,33.3884,33.5103,524600.0
2007-11-23 12:50:00,46.72,46.72,46.37,46.47,894000.0,33.5032,33.5032,33.2522,33.3239,894000.0
2007-11-26 09:30:00,46.75,47.49,46.75,47.14,1195600.0,33.5247,34.0553,33.5247,33.8044,1195600.0
2007-11-26 09:40:00,47.13,47.37,46.96,46.99,929400.0,33.7972,33.9693,33.6753,33.6968,929400.0
2007-11-26 09:50:00,46.99,47.33,46.85,47.13,910000.0,33.6968,33.9406,33.5964,33.7972,910000.0
2007-11-26 10:00:00,47.14,47.27,47.02,47.27,458400.0,33.8044,33.8976,33.7183,33.8976,458400.0
2007-11-26 10:10:00,47.27,47.31,47.08,47.09,512200.0,33.8976,33.9263,33.7613,33.7685,512200.0
2007-11-26 10:20:00,47.08,47.2,46.56,46.56,824200.0,33.7613,33.8474,33.3884,33.3884,824200.0
2007-11-26 10:30:00,46.57,46.8,46.33,46.41,616000.0,33.3956,33.5605,33.2235,33.2809,616000.0
2007-11-26 10:40:00,46.41,46.49,45.91,46.17,572600.0,33.2809,33.3382,32.9223,33.1088,572600.0
2007-11-26 10:50:00,46.15,46.35,46.02,46.08,420800.0,33.0944,33.2378,33.0012,33.0442,420800.0
2007-11-26 11:00:00,46.08,46.85,46.08,46.27,1698600.0,33.0442,33.5964,33.0442,33.1805,1698600.0
2007-11-26 11:10:00,46.25,46.38,46.04,46.38,258600.0,33.1661,33.2594,33.0155,33.2594,258600.0
2007-11-26 11:20:00,46.39,46.47,46.15,46.41,299400.0,33.2665,33.3239,33.0944,33.2809,299400.0
2007-11-26 11:30:00,46.41,46.63,46.32,46.44,337400.0,33.2809,33.4386,33.2163,33.3024,337400.0
2007-11-26 11:40:00,46.44,46.51,46.25,46.32,305400.0,33.3024,33.3526,33.1661,33.2163,305400.0
2007-11-26 11:50:00,46.31,46.63,46.3,46.53,232400.0,33.2092,33.4386,33.202,33.3669,232400.0
2007-11-26 12:00:00,46.52,46.8,46.52,46.74,305000.0,33.3597,33.5605,33.3597,33.5175,305000.0
2007-11-26 12:10:00,46.74,46.85,46.68,46.74,314400.0,33.5175,33.5964,33.4745,33.5175,314400.0
2007-11-26 12:20:00,46.74,46.98,46.65,46.98,309800.0,33.5175,33.6896,33.453,33.6896,309800.0
2007-11-26 12:30:00,46.96,47.0,46.81,46.82,330800.0,33.6753,33.704,33.5677,33.5749,330800.0
2007-11-26 12:40:00,46.82,47.08,46.61,47.01,322800.0,33.5749,33.7613,33.4243,33.7111,322800.0
2007-11-26 12:50:00,47.0,47.05,46.94,47.01,162800.0,33.704,33.7398,33.6609,33.7111,162800.0
2007-11-26 13:00:00,46.99,47.06,46.87,46.9,347800.0,33.6968,33.747,33.6107,33.6322,347800.0
2007-11-26 13:10:00,46.9,46.99,46.85,46.93,323200.0,33.6322,33.6968,33.5964,33.6538,323200.0
2007-11-26 13:20:00,46.93,46.95,46.56,46.7,281200.0,33.6538,33.6681,33.3884,33.4888,281200.0
2007-11-26 13:30:00,46.72,46.99,46.67,46.92,213600.0,33.5032,33.6968,33.4673,33.6466,213600.0
2007-11-26 13:40:00,46.92,46.93,46.35,46.49,257400.0,33.6466,33.6538,33.2378,33.3382,257400.0
2007-11-26 13:50:00,46.48,46.56,46.38,46.45,196800.0,33.3311,33.3884,33.2594,33.3096,196800.0
2007-11-26 14:00:00,46.47,46.6,46.37,46.48,239000.0,33.3239,33.4171,33.2522,33.3311,239000.0
2007-11-26 14:10:00,46.46,46.49,46.2,46.35,414000.0,33.3167,33.3382,33.1303,33.2378,414000.0
2007-11-26 14:20:00,46.35,46.62,46.28,46.5,302800.0,33.2378,33.4315,33.1876,33.3454,302800.0
2007-11-26 14:30:00,46.52,46.62,46.15,46.19,318000.0,33.3597,33.4315,33.0944,33.1231,318000.0
2007-11-26 14:40:00,46.18,46.24,46.0,46.02,348400.0,33.1159,33.159,32.9869,33.0012,348400.0
2007-11-26 14:50:00,46.01,46.2,45.75,45.77,405400.0,32.994,33.1303,32.8076,32.8219,405400.0
2007-11-26 15:00:00,45.78,45.79,45.08,45.23,991800.0,32.8291,32.8363,32.3271,32.4347,991800.0
2007-11-26 15:10:00,45.23,45.54,45.18,45.25,976200.0,32.4347,32.657,32.3988,32.449,976200.0
2007-11-26 15:20:00,45.25,45.26,44.78,44.96,954400.0,32.449,32.4562,32.112,32.2411,954400.0
2007-11-26 15:30:00,44.96,45.11,44.77,44.89,687600.0,32.2411,32.3486,32.1048,32.1909,687600.0
2007-11-26 15:40:00,44.88,45.1,44.76,45.02,736800.0,32.1837,32.3415,32.0976,32.2841,736800.0
2007-11-26 15:50:00,45.02,45.05,44.58,44.63,1018200.0,32.2841,32.3056,31.9686,32.0044,1018200.0
2007-11-27 09:30:00,44.6,44.98,44.32,44.6,1012200.0,31.9829,32.2554,31.7821,31.9829,1012200.0
2007-11-27 09:40:00,44.55,44.77,44.14,44.58,1155800.0,31.9471,32.1048,31.653,31.9686,1155800.0
2007-11-27 09:50:00,44.58,44.9,44.02,44.18,919600.0,31.9686,32.198,31.567,31.6817,919600.0
2007-11-27 10:00:00,44.19,44.23,43.35,43.42,1161800.0,31.6889,31.7176,31.0865,31.1367,1161800.0
2007-11-27 10:10:00,43.43,43.48,42.85,43.17,1174000.0,31.1439,31.1797,30.728,30.9574,1174000.0
2007-11-27 10:20:00,43.18,43.52,43.02,43.25,1294600.0,30.9646,31.2084,30.8499,31.0148,1294600.0
2007-11-27 10:30:00,43.23,44.31,43.2,43.85,1636800.0,31.0005,31.7749,30.979,31.4451,1636800.0
2007-11-27 10:40:00,43.9,44.56,43.73,44.5,1383600.0,31.4809,31.9542,31.359,31.9112,1383600.0
2007-11-27 10:50:00,44.48,45.22,44.25,44.99,1846000.0,31.8969,32.4275,31.7319,32.2626,1846000.0
2007-11-27 11:00:00,45.0,45.02,44.62,44.68,978800.0,32.2697,32.2841,31.9972,32.0403,978800.0
2007-11-27 11:10:00,44.68,45.19,44.62,45.16,883600.0,32.0403,32.406,31.9972,32.3845,883600.0
2007-11-27 11:20:00,45.15,45.64,44.94,45.62,1092400.0,32.3773,32.7287,32.2267,32.7144,1092400.0
2007-11-27 11:30:00,45.6,45.94,45.6,45.71,1061000.0,32.7,32.9438,32.7,32.7789,1061000.0
2007-11-27 11:40:00,45.7,45.93,45.38,45.49,853800.0,32.7717,32.9367,32.5422,32.6211,853800.0
2007-11-27 11:50:00,45.49,45.51,45.04,45.1,513000.0,32.6211,32.6355,32.2984,32.3415,513000.0
2007-11-27 12:00:00,45.1,45.21,44.85,45.04,659000.0,32.3415,32.4203,32.1622,32.2984,659000.0
2007-11-27 12:10:00,45.05,45.08,44.75,44.76,601000.0,32.3056,32.3271,32.0905,32.0976,601000.0
2007-11-27 12:20:00,44.76,45.0,44.65,44.81,577400.0,32.0976,32.2697,32.0188,32.1335,577400.0
2007-11-27 12:30:00,44.81,44.91,44.74,44.82,657400.0,32.1335,32.2052,32.0833,32.1407,657400.0
2007-11-27 12:40:00,44.84,44.88,44.75,44.77,676400.0,32.155,32.1837,32.0905,32.1048,676400.0
2007-11-27 12:50:00,44.77,44.77,44.3,44.35,688800.0,32.1048,32.1048,31.7678,31.8036,688800.0
2007-11-27 13:00:00,44.35,44.6,44.35,44.57,815000.0,31.8036,31.9829,31.8036,31.9614,815000.0
2007-11-27 13:10:00,44.57,44.83,44.54,44.69,475800.0,31.9614,32.1478,31.9399,32.0474,475800.0
2007-11-27 13:20:00,44.7,45.01,44.63,44.96,403400.0,32.0546,32.2769,32.0044,32.2411,403400.0
2007-11-27 13:30:00,44.95,45.13,44.6,44.89,701400.0,32.2339,32.363,31.9829,32.1909,701400.0
2007-11-27 13:40:00,44.9,44.99,44.77,44.88,452800.0,32.198,32.2626,32.1048,32.1837,452800.0
2007-11-27 13:50:00,44.88,44.88,44.44,44.54,1204800.0,32.1837,32.1837,31.8682,31.9399,1204800.0
2007-11-27 14:00:00,44.52,44.55,44.12,44.13,774600.0,31.9255,31.9471,31.6387,31.6459,774600.0
2007-11-27 14:10:00,44.13,44.41,44.07,44.25,944800.0,31.6459,31.8467,31.6028,31.7319,944800.0
2007-11-27 14:20:00,44.25,44.27,43.91,43.95,728000.0,31.7319,31.7463,31.4881,31.5168,728000.0
2007-11-27 14:30:00,43.96,44.02,43.42,43.48,993800.0,31.524,31.567,31.1367,31.1797,993800.0
2007-11-27 14:40:00,43.49,43.72,43.27,43.63,1123600.0,31.1869,31.3519,31.0292,31.2873,1123600.0
2007-11-27 14:50:00,43.63,44.05,43.62,44.02,763400.0,31.2873,31.5885,31.2801,31.567,763400.0
2007-11-27 15:00:00,44.01,44.2,43.81,43.96,670000.0,31.5598,31.6961,31.4164,31.524,670000.0
2007-11-27 15:10:00,43.98,44.53,43.96,44.45,911200.0,31.5383,31.9327,31.524,31.8753,911200.0
2007-11-27 15:20:00,44.43,44.58,44.2,44.33,760200.0,31.861,31.9686,31.6961,31.7893,760200.0
2007-11-27 15:30:00,44.34,44.91,44.31,44.77,1174800.0,31.7965,32.2052,31.7749,32.1048,1174800.0
2007-11-27 15:40:00,44.77,44.88,44.43,44.51,1201000.0,32.1048,32.1837,31.861,31.9184,1201000.0
2007-11-27 15:50:00,44.5,44.69,44.45,44.6,1358000.0,31.9112,32.0474,31.8753,31.9829,1358000.0
2007-11-28 09:30:00,45.6,46.06,45.5,45.62,1615800.0,32.7,33.0299,32.6283,32.7144,1615800.0
2007-11-28 09:40:00,45.67,46.0,45.57,45.85,1118600.0,32.7502,32.9869,32.6785,32.8793,1118600.0
2007-11-28 09:50:00,45.85,45.89,45.5,45.8,1368000.0,32.8793,32.908,32.6283,32.8434,1368000.0
2007-11-28 10:00:00,45.78,45.96,45.58,45.68,840600.0,32.8291,32.9582,32.6857,32.7574,840600.0
2007-11-28 10:10:00,45.68,45.88,45.45,45.76,891600.0,32.7574,32.9008,32.5924,32.8147,891600.0
2007-11-28 10:20:00,45.76,45.82,45.45,45.69,900200.0,32.8147,32.8578,32.5924,32.7646,900200.0
2007-11-28 10:30:00,45.68,45.7,45.45,45.48,613000.0,32.7574,32.7717,32.5924,32.614,613000.0
2007-11-28 10:40:00,45.5,45.65,45.47,45.5,1253600.0,32.6283,32.7359,32.6068,32.6283,1253600.0
2007-11-28 10:50:00,45.52,45.77,45.52,45.62,819000.0,32.6426,32.8219,32.6426,32.7144,819000.0
2007-11-28 11:00:00,45.62,45.63,45.2,45.34,802800.0,32.7144,32.7215,32.4132,32.5136,802800.0
2007-11-28 11:10:00,45.34,45.63,45.34,45.49,856400.0,32.5136,32.7215,32.5136,32.6211,856400.0
2007-11-28 11:20:00,45.49,45.57,45.38,45.52,448800.0,32.6211,32.6785,32.5422,32.6426,448800.0
2007-11-28 11:30:00,45.52,45.82,45.5,45.6,795400.0,32.6426,32.8578,32.6283,32.7,795400.0
2007-11-28 11:40:00,45.61,45.62,45.38,45.49,302600.0,32.7072,32.7144,32.5422,32.6211,302600.0
2007-11-28 11:50:00,45.49,45.52,45.27,45.52,372600.0,32.6211,32.6426,32.4634,32.6426,372600.0
2007-11-28 12:00:00,45.54,45.64,45.42,45.48,351000.0,32.657,32.7287,32.5709,32.614,351000.0
2007-11-28 12:10:00,45.48,45.61,45.38,45.52,579200.0,32.614,32.7072,32.5422,32.6426,579200.0
2007-11-28 12:20:00,45.52,45.56,45.43,45.51,343200.0,32.6426,32.6713,32.5781,32.6355,343200.0
2007-11-28 12:30:00,45.51,45.58,45.43,45.54,1811800.0,32.6355,32.6857,32.5781,32.657,1811800.0
2007-11-28 12:40:00,45.54,45.59,45.46,45.51,555200.0,32.657,32.6928,32.5996,32.6355,555200.0
2007-11-28 12:50:00,45.51,45.59,45.48,45.54,471800.0,32.6355,32.6928,32.614,32.657,471800.0
2007-11-28 13:00:00,45.54,45.56,45.38,45.47,310800.0,32.657,32.6713,32.5422,32.6068,310800.0
2007-11-28 13:10:00,45.47,45.55,45.27,45.42,504400.0,32.6068,32.6642,32.4634,32.5709,504400.0
2007-11-28 13:20:00,45.42,45.43,45.28,45.33,383800.0,32.5709,32.5781,32.4705,32.5064,383800.0
2007-11-28 13:30:00,45.33,45.38,45.3,45.35,539600.0,32.5064,32.5422,32.4849,32.5207,539600.0
2007-11-28 13:40:00,45.35,45.35,45.22,45.24,435000.0,32.5207,32.5207,32.4275,32.4419,435000.0
2007-11-28 13:50:00,45.24,45.47,45.24,45.42,884600.0,32.4419,32.6068,32.4419,32.5709,884600.0
2007-11-28 14:00:00,45.43,45.44,45.26,45.34,585000.0,32.5781,32.5853,32.4562,32.5136,585000.0
2007-11-28 14:10:00,45.34,45.58,45.29,45.47,628600.0,32.5136,32.6857,32.4777,32.6068,628600.0
2007-11-28 14:20:00,45.47,45.62,45.43,45.59,1943800.0,32.6068,32.7144,32.5781,32.6928,1943800.0
2007-11-28 14:30:00,45.59,45.7,45.55,45.61,952600.0,32.6928,32.7717,32.6642,32.7072,952600.0
2007-11-28 14:40:00,45.62,45.69,45.53,45.58,666000.0,32.7144,32.7646,32.6498,32.6857,666000.0
2007-11-28 14:50:00,45.58,45.92,45.54,45.92,763000.0,32.6857,32.9295,32.657,32.9295,763000.0
2007-11-28 15:00:00,45.92,46.57,45.75,46.43,1980200.0,32.9295,33.3956,32.8076,33.2952,1980200.0
2007-11-28 15:10:00,46.43,46.52,45.55,46.5,1139000.0,33.2952,33.3597,32.6642,33.3454,1139000.0
2007-11-28 15:20:00,46.5,46.84,46.46,46.63,1175800.0,33.3454,33.5892,33.3167,33.4386,1175800.0
2007-11-28 15:30:00,46.63,46.98,46.46,46.98,1392400.0,33.4386,33.6896,33.3167,33.6896,1392400.0
2007-11-28 15:40:00,46.97,47.09,46.75,46.84,1671000.0,33.6824,33.7685,33.5247,33.5892,1671000.0
2007-11-28 15:50:00,46.85,47.15,46.75,46.81,1802600.0,33.5964,33.8115,33.5247,33.5677,1802600.0
2007-11-29 09:30:00,47.13,47.6,46.51,47.13,1830200.0,33.7972,34.1342,33.3526,33.7972,1830200.0
2007-11-29 09:40:00,47.15,47.49,46.88,46.99,1419200.0,33.8115,34.0553,33.6179,33.6968,1419200.0
2007-11-29 09:50:00,46.99,47.04,46.77,46.9,896600.0,33.6968,33.7326,33.539,33.6322,896600.0
2007-11-29 10:00:00,46.9,47.05,46.35,46.48,887200.0,33.6322,33.7398,33.2378,33.3311,887200.0
2007-11-29 10:10:00,46.47,47.04,46.13,46.96,1188800.0,33.3239,33.7326,33.0801,33.6753,1188800.0
2007-11-29 10:20:00,47.0,47.13,46.77,47.02,669400.0,33.704,33.7972,33.539,33.7183,669400.0
2007-11-29 10:30:00,47.01,47.13,46.85,47.1,583200.0,33.7111,33.7972,33.5964,33.7757,583200.0
2007-11-29 10:40:00,47.1,47.13,46.87,47.05,573600.0,33.7757,33.7972,33.6107,33.7398,573600.0
2007-11-29 10:50:00,47.06,47.7,47.02,47.66,985600.0,33.747,34.2059,33.7183,34.1772,985600.0
2007-11-29 11:00:00,47.66,48.24,46.92,48.17,1460800.0,34.1772,34.5932,33.6466,34.543,1460800.0
2007-11-29 11:10:00,48.18,48.34,48.12,48.22,719200.0,34.5501,34.6649,34.5071,34.5788,719200.0
2007-11-29 11:20:00,48.22,48.56,48.15,48.5,1045600.0,34.5788,34.8226,34.5286,34.7796,1045600.0
2007-11-29 11:30:00,48.49,49.09,48.43,48.49,1174600.0,34.7724,35.2027,34.7294,34.7724,1174600.0
2007-11-29 11:40:00,48.49,48.97,48.46,48.59,633000.0,34.7724,35.1167,34.7509,34.8442,633000.0
2007-11-29 11:50:00,48.6,48.69,48.35,48.39,707400.0,34.8513,34.9159,34.6721,34.7007,707400.0
2007-11-29 12:00:00,48.4,48.4,48.25,48.35,419200.0,34.7079,34.7079,34.6003,34.6721,419200.0
2007-11-29 12:10:00,48.34,48.5,48.09,48.1,445400.0,34.6649,34.7796,34.4856,34.4928,445400.0
2007-11-29 12:20:00,48.13,48.43,48.1,48.26,482600.0,34.5143,34.7294,34.4928,34.6075,482600.0
2007-11-29 12:30:00,48.28,48.38,48.17,48.29,228200.0,34.6219,34.6936,34.543,34.629,228200.0
2007-11-29 12:40:00,48.29,48.45,48.08,48.12,359400.0,34.629,34.7438,34.4784,34.5071,359400.0
2007-11-29 12:50:00,48.12,48.2,47.96,48.02,362200.0,34.5071,34.5645,34.3924,34.4354,362200.0
2007-11-29 13:00:00,48.02,48.24,47.96,48.21,332600.0,34.4354,34.5932,34.3924,34.5717,332600.0
2007-11-29 13:10:00,48.22,48.4,48.09,48.15,548600.0,34.5788,34.7079,34.4856,34.5286,548600.0
2007-11-29 13:20:00,48.16,48.34,48.1,48.16,517800.0,34.5358,34.6649,34.4928,34.5358,517800.0
2007-11-29 13:30:00,48.15,48.36,48.13,48.2,274600.0,34.5286,34.6792,34.5143,34.5645,274600.0
2007-11-29 13:40:00,48.19,48.19,47.81,47.83,401400.0,34.5573,34.5573,34.2848,34.2992,401400.0
2007-11-29 13:50:00,47.85,48.13,47.83,48.02,385800.0,34.3135,34.5143,34.2992,34.4354,385800.0
2007-11-29 14:00:00,48.02,48.05,47.81,48.02,481800.0,34.4354,34.4569,34.2848,34.4354,481800.0
2007-11-29 14:10:00,48.04,48.38,47.99,48.18,499400.0,34.4497,34.6936,34.4139,34.5501,499400.0
2007-11-29 14:20:00,48.18,48.27,48.0,48.26,476000.0,34.5501,34.6147,34.4211,34.6075,476000.0
2007-11-29 14:30:00,48.26,48.34,48.12,48.17,296000.0,34.6075,34.6649,34.5071,34.543,296000.0
2007-11-29 14:40:00,48.15,48.47,48.15,48.37,326600.0,34.5286,34.7581,34.5286,34.6864,326600.0
2007-11-29 14:50:00,48.36,48.42,48.23,48.3,266600.0,34.6792,34.7222,34.586,34.6362,266600.0
2007-11-29 15:00:00,48.3,48.6,48.24,48.52,461800.0,34.6362,34.8513,34.5932,34.794,461800.0
2007-11-29 15:10:00,48.49,48.51,48.13,48.39,530400.0,34.7724,34.7868,34.5143,34.7007,530400.0
2007-11-29 15:20:00,48.35,48.52,48.25,48.52,355800.0,34.6721,34.794,34.6003,34.794,355800.0
2007-11-29 15:30:00,48.51,48.51,48.26,48.3,621800.0,34.7868,34.7868,34.6075,34.6362,621800.0
2007-11-29 15:40:00,48.31,48.5,48.25,48.38,606800.0,34.6434,34.7796,34.6003,34.6936,606800.0
2007-11-29 15:50:00,48.36,48.46,48.21,48.27,804200.0,34.6792,34.7509,34.5717,34.6147,804200.0
2007-11-30 09:30:00,49.87,50.49,49.83,50.16,2261600.0,35.7621,36.2067,35.7334,35.97,2261600.0
2007-11-30 09:40:00,50.16,50.25,49.88,50.0,900600.0,35.97,36.0346,35.7692,35.8553,900600.0
2007-11-30 09:50:00,50.01,50.06,49.49,49.68,979600.0,35.8624,35.8983,35.4896,35.6258,979600.0
2007-11-30 10:00:00,49.71,50.09,49.62,50.09,1104000.0,35.6473,35.9198,35.5828,35.9198,1104000.0
2007-11-30 10:10:00,50.09,50.24,50.0,50.01,794800.0,35.9198,36.0274,35.8553,35.8624,794800.0
2007-11-30 10:20:00,50.02,50.2,49.77,50.06,968400.0,35.8696,35.9987,35.6903,35.8983,968400.0
2007-11-30 10:30:00,50.05,50.24,49.96,50.06,774800.0,35.8911,36.0274,35.8266,35.8983,774800.0
2007-11-30 10:40:00,50.07,50.13,49.96,50.07,591800.0,35.9055,35.9485,35.8266,35.9055,591800.0
2007-11-30 10:50:00,50.08,50.25,49.97,50.0,770000.0,35.9126,36.0346,35.8338,35.8553,770000.0
2007-11-30 11:00:00,50.0,50.07,49.8,49.91,991800.0,35.8553,35.9055,35.7119,35.7907,991800.0
2007-11-30 11:10:00,49.92,50.03,49.75,49.9,674200.0,35.7979,35.8768,35.676,35.7836,674200.0
2007-11-30 11:20:00,49.9,49.91,49.67,49.73,613000.0,35.7836,35.7907,35.6186,35.6617,613000.0
2007-11-30 11:30:00,49.72,49.77,49.55,49.65,520200.0,35.6545,35.6903,35.5326,35.6043,520200.0
2007-11-30 11:40:00,49.65,49.96,49.65,49.94,327000.0,35.6043,35.8266,35.6043,35.8123,327000.0
2007-11-30 11:50:00,49.94,50.02,49.81,49.93,437400.0,35.8123,35.8696,35.719,35.8051,437400.0
2007-11-30 12:00:00,49.94,49.98,49.81,49.83,269200.0,35.8123,35.8409,35.719,35.7334,269200.0
2007-11-30 12:10:00,49.84,49.94,49.81,49.86,237600.0,35.7405,35.8123,35.719,35.7549,237600.0
2007-11-30 12:20:00,49.86,49.98,49.81,49.97,435000.0,35.7549,35.8409,35.719,35.8338,435000.0
2007-11-30 12:30:00,49.98,49.98,49.72,49.81,444400.0,35.8409,35.8409,35.6545,35.719,444400.0
2007-11-30 12:40:00,49.82,50.0,49.68,49.95,471200.0,35.7262,35.8553,35.6258,35.8194,471200.0
2007-11-30 12:50:00,49.96,49.99,49.82,49.85,325000.0,35.8266,35.8481,35.7262,35.7477,325000.0
2007-11-30 13:00:00,49.84,49.88,49.76,49.8,372000.0,35.7405,35.7692,35.6832,35.7119,372000.0
2007-11-30 13:10:00,49.81,49.81,49.37,49.4,570200.0,35.719,35.719,35.4035,35.425,570200.0
2007-11-30 13:20:00,49.4,49.74,49.26,49.71,577400.0,35.425,35.6688,35.3246,35.6473,577400.0
2007-11-30 13:30:00,49.71,49.74,49.59,49.6,508200.0,35.6473,35.6688,35.5613,35.5684,508200.0
2007-11-30 13:40:00,49.6,49.65,49.52,49.6,265000.0,35.5684,35.6043,35.5111,35.5684,265000.0
2007-11-30 13:50:00,49.6,49.88,49.54,49.7,327800.0,35.5684,35.7692,35.5254,35.6401,327800.0
2007-11-30 14:00:00,49.73,49.73,49.38,49.56,321600.0,35.6617,35.6617,35.4107,35.5398,321600.0
2007-11-30 14:10:00,49.57,49.67,49.49,49.62,224200.0,35.5469,35.6186,35.4896,35.5828,224200.0
2007-11-30 14:20:00,49.61,49.61,49.18,49.22,465600.0,35.5756,35.5756,35.2673,35.2959,465600.0
2007-11-30 14:30:00,49.22,49.41,49.02,49.33,404600.0,35.2959,35.4322,35.1525,35.3748,404600.0
2007-11-30 14:40:00,49.32,49.45,49.13,49.15,293800.0,35.3676,35.4609,35.2314,35.2457,293800.0
2007-11-30 14:50:00,49.13,49.22,49.05,49.1,391000.0,35.2314,35.2959,35.174,35.2099,391000.0
2007-11-30 15:00:00,49.09,49.15,48.81,48.88,363600.0,35.2027,35.2457,35.0019,35.0521,363600.0
2007-11-30 15:10:00,48.88,49.2,48.6,49.12,500400.0,35.0521,35.2816,34.8513,35.2242,500400.0
2007-11-30 15:20:00,49.12,49.34,48.95,49.23,576200.0,35.2242,35.382,35.1023,35.3031,576200.0
2007-11-30 15:30:00,49.24,49.35,49.08,49.18,722400.0,35.3103,35.3892,35.1955,35.2673,722400.0
2007-11-30 15:40:00,49.19,49.38,49.15,49.21,832600.0,35.2744,35.4107,35.2457,35.2888,832600.0
2007-11-30 15:50:00,49.2,49.6,49.16,49.4,1304400.0,35.2816,35.5684,35.2529,35.425,1304400.0
2007-12-03 09:30:00,48.88,49.17,48.63,48.72,1178000.0,35.0521,35.2601,34.8728,34.9374,1178000.0
2007-12-03 09:40:00,48.72,48.81,48.25,48.63,762400.0,34.9374,35.0019,34.6003,34.8728,762400.0
2007-12-03 09:50:00,48.63,48.95,48.5,48.5,735600.0,34.8728,35.1023,34.7796,34.7796,735600.0
2007-12-03 10:00:00,48.5,48.75,48.26,48.66,692400.0,34.7796,34.9589,34.6075,34.8944,692400.0
2007-12-03 10:10:00,48.62,48.7,48.45,48.63,446200.0,34.8657,34.923,34.7438,34.8728,446200.0
2007-12-03 10:20:00,48.62,48.82,48.45,48.54,494000.0,34.8657,35.0091,34.7438,34.8083,494000.0
2007-12-03 10:30:00,48.55,48.79,48.5,48.54,564200.0,34.8155,34.9876,34.7796,34.8083,564200.0
2007-12-03 10:40:00,48.54,48.78,48.47,48.55,468800.0,34.8083,34.9804,34.7581,34.8155,468800.0
2007-12-03 10:50:00,48.53,48.75,48.4,48.49,283600.0,34.8011,34.9589,34.7079,34.7724,283600.0
2007-12-03 11:00:00,48.49,48.6,48.41,48.49,322800.0,34.7724,34.8513,34.7151,34.7724,322800.0
2007-12-03 11:10:00,48.49,48.52,48.43,48.49,220000.0,34.7724,34.794,34.7294,34.7724,220000.0
2007-12-03 11:20:00,48.49,48.67,48.44,48.61,280600.0,34.7724,34.9015,34.7366,34.8585,280600.0
2007-12-03 11:30:00,48.61,48.83,48.51,48.77,416400.0,34.8585,35.0163,34.7868,34.9732,416400.0
2007-12-03 11:40:00,48.75,48.8,48.4,48.56,521400.0,34.9589,34.9947,34.7079,34.8226,521400.0
2007-12-03 11:50:00,48.57,48.58,48.45,48.47,244800.0,34.8298,34.837,34.7438,34.7581,244800.0
2007-12-03 12:00:00,48.48,48.63,48.41,48.49,263800.0,34.7653,34.8728,34.7151,34.7724,263800.0
2007-12-03 12:10:00,48.49,48.57,48.44,48.55,214400.0,34.7724,34.8298,34.7366,34.8155,214400.0
2007-12-03 12:20:00,48.55,48.63,48.47,48.56,252200.0,34.8155,34.8728,34.7581,34.8226,252200.0
2007-12-03 12:30:00,48.58,48.66,48.51,48.52,262000.0,34.837,34.8944,34.7868,34.794,262000.0
2007-12-03 12:40:00,48.52,48.56,48.45,48.49,237000.0,34.794,34.8226,34.7438,34.7724,237000.0
2007-12-03 12:50:00,48.49,48.56,48.33,48.35,257800.0,34.7724,34.8226,34.6577,34.6721,257800.0
2007-12-03 13:00:00,48.35,48.4,48.31,48.4,186400.0,34.6721,34.7079,34.6434,34.7079,186400.0
2007-12-03 13:10:00,48.4,48.53,48.39,48.52,165600.0,34.7079,34.8011,34.7007,34.794,165600.0
2007-12-03 13:20:00,48.53,48.53,48.27,48.29,230200.0,34.8011,34.8011,34.6147,34.629,230200.0
2007-12-03 13:30:00,48.28,48.38,48.2,48.37,274600.0,34.6219,34.6936,34.5645,34.6864,274600.0
2007-12-03 13:40:00,48.36,48.37,48.08,48.19,389800.0,34.6792,34.6864,34.4784,34.5573,389800.0
2007-12-03 13:50:00,48.21,48.21,47.94,48.08,483600.0,34.5717,34.5717,34.378,34.4784,483600.0
2007-12-03 14:00:00,48.08,48.33,48.05,48.21,286400.0,34.4784,34.6577,34.4569,34.5717,286400.0
2007-12-03 14:10:00,48.21,48.27,48.02,48.13,339400.0,34.5717,34.6147,34.4354,34.5143,339400.0
2007-12-03 14:20:00,48.12,48.27,48.12,48.15,204600.0,34.5071,34.6147,34.5071,34.5286,204600.0
2007-12-03 14:30:00,48.14,48.15,47.98,48.09,333600.0,34.5215,34.5286,34.4067,34.4856,333600.0
2007-12-03 14:40:00,48.1,48.24,48.0,48.12,256600.0,34.4928,34.5932,34.4211,34.5071,256600.0
2007-12-03 14:50:00,48.13,48.5,48.09,48.45,317800.0,34.5143,34.7796,34.4856,34.7438,317800.0
2007-12-03 15:00:00,48.44,48.49,48.03,48.04,335800.0,34.7366,34.7724,34.4426,34.4497,335800.0
2007-12-03 15:10:00,48.04,48.5,48.03,48.37,397600.0,34.4497,34.7796,34.4426,34.6864,397600.0
2007-12-03 15:20:00,48.39,48.63,48.34,48.5,471000.0,34.7007,34.8728,34.6649,34.7796,471000.0
2007-12-03 15:30:00,48.5,48.51,48.33,48.4,372000.0,34.7796,34.7868,34.6577,34.7079,372000.0
2007-12-03 15:40:00,48.41,48.6,48.35,48.37,471600.0,34.7151,34.8513,34.6721,34.6864,471600.0
2007-12-03 15:50:00,48.36,48.43,48.26,48.34,648400.0,34.6792,34.7294,34.6075,34.6649,648400.0
2007-12-04 09:30:00,47.33,47.58,46.89,47.54,1294800.0,33.9406,34.1199,33.6251,34.0912,1294800.0
2007-12-04 09:40:00,47.53,48.1,47.52,47.8,997800.0,34.084,34.4928,34.0769,34.2776,997800.0
2007-12-04 09:50:00,47.79,47.98,47.49,47.96,840800.0,34.2705,34.4067,34.0553,34.3924,840800.0
2007-12-04 10:00:00,47.95,48.0,47.72,47.72,362000.0,34.3852,34.4211,34.2203,34.2203,362000.0
2007-12-04 10:10:00,47.73,47.97,47.73,47.8,367000.0,34.2274,34.3996,34.2274,34.2776,367000.0
2007-12-04 10:20:00,47.81,47.95,47.72,47.83,420000.0,34.2848,34.3852,34.2203,34.2992,420000.0
2007-12-04 10:30:00,47.84,48.27,47.83,48.02,531800.0,34.3063,34.6147,34.2992,34.4354,531800.0
2007-12-04 10:40:00,48.05,48.36,48.02,48.11,404000.0,34.4569,34.6792,34.4354,34.4999,404000.0
2007-12-04 10:50:00,48.12,48.25,48.03,48.09,238400.0,34.5071,34.6003,34.4426,34.4856,238400.0
2007-12-04 11:00:00,48.1,48.18,47.95,48.03,259400.0,34.4928,34.5501,34.3852,34.4426,259400.0
2007-12-04 11:10:00,48.05,48.33,48.05,48.13,203000.0,34.4569,34.6577,34.4569,34.5143,203000.0
2007-12-04 11:20:00,48.16,48.22,47.96,47.96,205800.0,34.5358,34.5788,34.3924,34.3924,205800.0
2007-12-04 11:30:00,47.95,48.0,47.77,47.91,210400.0,34.3852,34.4211,34.2561,34.3565,210400.0
2007-12-04 11:40:00,47.92,48.0,47.87,47.95,188600.0,34.3637,34.4211,34.3278,34.3852,188600.0
2007-12-04 11:50:00,47.96,48.0,47.89,47.97,379200.0,34.3924,34.4211,34.3422,34.3996,379200.0
2007-12-04 12:00:00,47.97,47.98,47.77,47.77,408800.0,34.3996,34.4067,34.2561,34.2561,408800.0
2007-12-04 12:10:00,47.8,47.85,47.65,47.71,303600.0,34.2776,34.3135,34.1701,34.2131,303600.0
2007-12-04 12:20:00,47.73,47.82,47.71,47.81,149800.0,34.2274,34.292,34.2131,34.2848,149800.0
2007-12-04 12:30:00,47.82,47.92,47.74,47.77,185400.0,34.292,34.3637,34.2346,34.2561,185400.0
2007-12-04 12:40:00,47.77,48.0,47.77,47.99,165200.0,34.2561,34.4211,34.2561,34.4139,165200.0
2007-12-04 12:50:00,47.99,47.99,47.84,47.87,126000.0,34.4139,34.4139,34.3063,34.3278,126000.0
2007-12-04 13:00:00,47.87,47.98,47.83,47.85,164600.0,34.3278,34.4067,34.2992,34.3135,164600.0
2007-12-04 13:10:00,47.85,47.94,47.84,47.88,56200.0,34.3135,34.378,34.3063,34.335,56200.0
2007-12-04 13:20:00,47.89,47.91,47.74,47.81,115800.0,34.3422,34.3565,34.2346,34.2848,115800.0
2007-12-04 13:30:00,47.81,47.95,47.76,47.8,295600.0,34.2848,34.3852,34.249,34.2776,295600.0
2007-12-04 13:40:00,47.81,47.87,47.72,47.81,155200.0,34.2848,34.3278,34.2203,34.2848,155200.0
2007-12-04 13:50:00,47.81,47.87,47.74,47.8,148000.0,34.2848,34.3278,34.2346,34.2776,148000.0
2007-12-04 14:00:00,47.8,47.83,47.66,47.74,211800.0,34.2776,34.2992,34.1772,34.2346,211800.0
2007-12-04 14:10:00,47.73,47.81,47.6,47.8,511600.0,34.2274,34.2848,34.1342,34.2776,511600.0
2007-12-04 14:20:00,47.81,48.63,47.79,48.45,2709200.0,34.2848,34.8728,34.2705,34.7438,2709200.0
2007-12-04 14:30:00,48.46,48.76,48.4,48.59,1202400.0,34.7509,34.9661,34.7079,34.8442,1202400.0
2007-12-04 14:40:00,48.58,48.74,48.49,48.6,502200.0,34.837,34.9517,34.7724,34.8513,502200.0
2007-12-04 14:50:00,48.6,48.85,48.56,48.83,527800.0,34.8513,35.0306,34.8226,35.0163,527800.0
2007-12-04 15:00:00,48.82,48.85,48.55,48.62,534000.0,35.0091,35.0306,34.8155,34.8657,534000.0
2007-12-04 15:10:00,48.61,48.91,48.57,48.87,548400.0,34.8585,35.0736,34.8298,35.0449,548400.0
2007-12-04 15:20:00,48.88,48.96,48.7,48.79,541200.0,35.0521,35.1095,34.923,34.9876,541200.0
2007-12-04 15:30:00,48.77,48.85,48.63,48.75,598600.0,34.9732,35.0306,34.8728,34.9589,598600.0
2007-12-04 15:40:00,48.75,48.75,48.57,48.71,631800.0,34.9589,34.9589,34.8298,34.9302,631800.0
2007-12-04 15:50:00,48.72,48.74,48.44,48.69,685400.0,34.9374,34.9517,34.7366,34.9159,685400.0
2007-12-05 09:30:00,49.3,49.72,49.15,49.66,1244600.0,35.3533,35.6545,35.2457,35.6115,1244600.0
2007-12-05 09:40:00,49.67,50.19,49.58,50.16,855800.0,35.6186,35.9915,35.5541,35.97,855800.0
2007-12-05 09:50:00,50.16,50.18,49.71,49.92,656200.0,35.97,35.9844,35.6473,35.7979,656200.0
2007-12-05 10:00:00,49.91,49.99,49.69,49.78,608000.0,35.7907,35.8481,35.633,35.6975,608000.0
2007-12-05 10:10:00,49.79,49.88,49.5,49.55,663200.0,35.7047,35.7692,35.4967,35.5326,663200.0
2007-12-05 10:20:00,49.55,49.63,49.39,49.62,610200.0,35.5326,35.5899,35.4178,35.5828,610200.0
2007-12-05 10:30:00,49.62,49.92,49.6,49.82,588400.0,35.5828,35.7979,35.5684,35.7262,588400.0
2007-12-05 10:40:00,49.84,50.0,49.82,49.97,361200.0,35.7405,35.8553,35.7262,35.8338,361200.0
2007-12-05 10:50:00,49.97,50.0,49.77,49.92,435400.0,35.8338,35.8553,35.6903,35.7979,435400.0
2007-12-05 11:00:00,49.92,50.19,49.92,50.14,487600.0,35.7979,35.9915,35.7979,35.9557,487600.0
2007-12-05 11:10:00,50.15,50.24,50.01,50.1,553200.0,35.9628,36.0274,35.8624,35.927,553200.0
2007-12-05 11:20:00,50.1,50.15,49.96,50.14,420800.0,35.927,35.9628,35.8266,35.9557,420800.0
2007-12-05 11:30:00,50.14,50.21,50.04,50.11,394800.0,35.9557,36.0059,35.884,35.9342,394800.0
2007-12-05 11:40:00,50.1,50.3,50.1,50.26,410200.0,35.927,36.0704,35.927,36.0417,410200.0
2007-12-05 11:50:00,50.24,50.54,50.24,50.51,506800.0,36.0274,36.2425,36.0274,36.221,506800.0
2007-12-05 12:00:00,50.51,50.54,50.4,50.41,330800.0,36.221,36.2425,36.1421,36.1493,330800.0
2007-12-05 12:10:00,50.4,50.54,50.38,50.49,314800.0,36.1421,36.2425,36.1278,36.2067,314800.0
2007-12-05 12:20:00,50.49,50.54,50.48,50.5,390600.0,36.2067,36.2425,36.1995,36.2138,390600.0
2007-12-05 12:30:00,50.49,50.7,50.49,50.65,250400.0,36.2067,36.3573,36.2067,36.3214,250400.0
2007-12-05 12:40:00,50.65,50.91,50.63,50.76,567400.0,36.3214,36.5078,36.3071,36.4003,567400.0
2007-12-05 12:50:00,50.75,50.98,50.63,50.71,784000.0,36.3931,36.558,36.3071,36.3644,784000.0
2007-12-05 13:00:00,50.7,50.87,50.67,50.71,512200.0,36.3573,36.4792,36.3357,36.3644,512200.0
2007-12-05 13:10:00,50.71,50.83,50.52,50.54,523200.0,36.3644,36.4505,36.2282,36.2425,523200.0
2007-12-05 13:20:00,50.54,50.7,50.43,50.53,499400.0,36.2425,36.3573,36.1636,36.2353,499400.0
2007-12-05 13:30:00,50.51,50.87,50.51,50.71,324400.0,36.221,36.4792,36.221,36.3644,324400.0
2007-12-05 13:40:00,50.71,50.82,50.63,50.77,278800.0,36.3644,36.4433,36.3071,36.4074,278800.0
2007-12-05 13:50:00,50.77,50.89,50.72,50.81,289800.0,36.4074,36.4935,36.3716,36.4361,289800.0
2007-12-05 14:00:00,50.81,50.83,50.72,50.74,354400.0,36.4361,36.4505,36.3716,36.3859,354400.0
2007-12-05 14:10:00,50.76,50.79,50.53,50.54,288000.0,36.4003,36.4218,36.2353,36.2425,288000.0
2007-12-05 14:20:00,50.53,50.57,50.33,50.46,436600.0,36.2353,36.264,36.0919,36.1851,436600.0
2007-12-05 14:30:00,50.46,50.69,50.42,50.46,409800.0,36.1851,36.3501,36.1565,36.1851,409800.0
2007-12-05 14:40:00,50.46,50.55,50.29,50.3,664000.0,36.1851,36.2497,36.0632,36.0704,664000.0
2007-12-05 14:50:00,50.3,50.37,50.08,50.3,614600.0,36.0704,36.1206,35.9126,36.0704,614600.0
2007-12-05 15:00:00,50.3,50.48,50.27,50.34,394200.0,36.0704,36.1995,36.0489,36.0991,394200.0
2007-12-05 15:10:00,50.34,50.49,50.21,50.33,463600.0,36.0991,36.2067,36.0059,36.0919,463600.0
2007-12-05 15:20:00,50.34,50.49,50.31,50.41,462000.0,36.0991,36.2067,36.0776,36.1493,462000.0
2007-12-05 15:30:00,50.42,50.73,50.39,50.66,610400.0,36.1565,36.3788,36.1349,36.3286,610400.0
2007-12-05 15:40:00,50.67,50.92,50.55,50.9,784200.0,36.3357,36.515,36.2497,36.5007,784200.0
2007-12-05 15:50:00,50.89,50.93,50.71,50.82,1154400.0,36.4935,36.5222,36.3644,36.4433,1154400.0
2007-12-06 09:30:00,51.14,51.92,51.09,51.56,1169400.0,36.6728,37.2321,36.6369,36.974,1169400.0
2007-12-06 09:40:00,51.55,51.68,51.38,51.57,891800.0,36.9668,37.06,36.8449,36.9811,891800.0
2007-12-06 09:50:00,51.57,52.14,51.42,52.0,1103400.0,36.9811,37.3899,36.8736,37.2895,1103400.0
2007-12-06 10:00:00,52.0,52.34,51.87,52.33,931800.0,37.2895,37.5333,37.1963,37.5261,931800.0
2007-12-06 10:10:00,52.3,52.37,52.01,52.03,606000.0,37.5046,37.5548,37.2967,37.311,606000.0
2007-12-06 10:20:00,52.03,52.16,51.9,52.09,510000.0,37.311,37.4042,37.2178,37.354,510000.0
2007-12-06 10:30:00,52.08,52.13,51.83,51.87,511200.0,37.3469,37.3827,37.1676,37.1963,511200.0
2007-12-06 10:40:00,51.87,51.97,51.73,51.84,478800.0,37.1963,37.268,37.0959,37.1748,478800.0
2007-12-06 10:50:00,51.84,52.2,51.76,52.17,390000.0,37.1748,37.4329,37.1174,37.4114,390000.0
2007-12-06 11:00:00,52.17,52.17,51.76,51.77,417200.0,37.4114,37.4114,37.1174,37.1246,417200.0
2007-12-06 11:10:00,51.76,51.88,51.66,51.72,564800.0,37.1174,37.2034,37.0457,37.0887,564800.0
2007-12-06 11:20:00,51.74,51.95,51.7,51.78,344000.0,37.103,37.2536,37.0744,37.1317,344000.0
2007-12-06 11:30:00,51.77,51.93,51.76,51.79,248800.0,37.1246,37.2393,37.1174,37.1389,248800.0
2007-12-06 11:40:00,51.8,51.88,51.78,51.82,233800.0,37.1461,37.2034,37.1317,37.1604,233800.0
2007-12-06 11:50:00,51.83,51.99,51.8,51.97,364600.0,37.1676,37.2823,37.1461,37.268,364600.0
2007-12-06 12:00:00,51.97,51.98,51.68,51.72,370200.0,37.268,37.2751,37.06,37.0887,370200.0
2007-12-06 12:10:00,51.72,51.85,51.59,51.75,379400.0,37.0887,37.1819,36.9955,37.1102,379400.0
2007-12-06 12:20:00,51.74,51.81,51.66,51.74,235200.0,37.103,37.1532,37.0457,37.103,235200.0
2007-12-06 12:30:00,51.74,51.85,51.7,51.79,250800.0,37.103,37.1819,37.0744,37.1389,250800.0
2007-12-06 12:40:00,51.79,51.97,51.77,51.93,344600.0,37.1389,37.268,37.1246,37.2393,344600.0
2007-12-06 12:50:00,51.93,52.01,51.88,51.95,475400.0,37.2393,37.2967,37.2034,37.2536,475400.0
2007-12-06 13:00:00,51.95,52.01,51.82,51.96,383800.0,37.2536,37.2967,37.1604,37.2608,383800.0
2007-12-06 13:10:00,51.96,51.97,51.87,51.93,360600.0,37.2608,37.268,37.1963,37.2393,360600.0
2007-12-06 13:20:00,51.92,51.99,51.85,51.91,247200.0,37.2321,37.2823,37.1819,37.2249,247200.0
2007-12-06 13:30:00,51.9,51.92,51.8,51.9,282400.0,37.2178,37.2321,37.1461,37.2178,282400.0
2007-12-06 13:40:00,51.87,52.03,51.85,51.95,409800.0,37.1963,37.311,37.1819,37.2536,409800.0
2007-12-06 13:50:00,51.94,51.96,51.64,51.78,432200.0,37.2465,37.2608,37.0313,37.1317,432200.0
2007-12-06 14:00:00,51.78,52.0,51.73,51.99,297200.0,37.1317,37.2895,37.0959,37.2823,297200.0
2007-12-06 14:10:00,51.98,52.1,51.87,52.09,401600.0,37.2751,37.3612,37.1963,37.354,401600.0
2007-12-06 14:20:00,52.1,52.43,52.07,52.37,613800.0,37.3612,37.5978,37.3397,37.5548,613800.0
2007-12-06 14:30:00,52.38,52.49,52.38,52.47,545600.0,37.562,37.6409,37.562,37.6265,545600.0
2007-12-06 14:40:00,52.48,52.73,52.38,52.4,1065200.0,37.6337,37.813,37.562,37.5763,1065200.0
2007-12-06 14:50:00,52.4,52.49,52.35,52.44,487000.0,37.5763,37.6409,37.5405,37.605,487000.0
2007-12-06 15:00:00,52.44,52.69,52.42,52.6,536800.0,37.605,37.7843,37.5907,37.7198,536800.0
2007-12-06 15:10:00,52.6,52.6,52.35,52.48,495600.0,37.7198,37.7198,37.5405,37.6337,495600.0
2007-12-06 15:20:00,52.48,52.58,52.41,52.54,412600.0,37.6337,37.7054,37.5835,37.6767,412600.0
2007-12-06 15:30:00,52.55,52.55,52.33,52.44,627200.0,37.6839,37.6839,37.5261,37.605,627200.0
2007-12-06 15:40:00,52.45,52.49,52.2,52.22,708800.0,37.6122,37.6409,37.4329,37.4473,708800.0
2007-12-06 15:50:00,52.23,52.48,52.22,52.47,934200.0,37.4544,37.6337,37.4473,37.6265,934200.0
2007-12-07 09:30:00,53.5,53.79,53.13,53.27,1673200.0,38.3651,38.5731,38.0998,38.2002,1673200.0
2007-12-07 09:40:00,53.26,53.65,53.18,53.48,942400.0,38.193,38.4727,38.1357,38.3508,942400.0
2007-12-07 09:50:00,53.48,53.58,53.2,53.52,880400.0,38.3508,38.4225,38.15,38.3795,880400.0
2007-12-07 10:00:00,53.54,53.72,53.43,53.68,1025600.0,38.3938,38.5229,38.3149,38.4942,1025600.0
2007-12-07 10:10:00,53.68,54.34,53.67,54.24,1939200.0,38.4942,38.9675,38.4871,38.8958,1939200.0
2007-12-07 10:20:00,54.24,54.37,54.0,54.21,913000.0,38.8958,38.989,38.7237,38.8743,913000.0
2007-12-07 10:30:00,54.21,54.21,53.88,54.02,717200.0,38.8743,38.8743,38.6376,38.738,717200.0
2007-12-07 10:40:00,54.02,54.3,54.0,54.17,495400.0,38.738,38.9388,38.7237,38.8456,495400.0
2007-12-07 10:50:00,54.17,54.26,53.94,54.2,1590000.0,38.8456,38.9101,38.6807,38.8671,1590000.0
2007-12-07 11:00:00,54.2,54.48,54.18,54.3,702600.0,38.8671,39.0679,38.8528,38.9388,702600.0
2007-12-07 11:10:00,54.33,54.75,54.21,54.49,804200.0,38.9603,39.2615,38.8743,39.0751,804200.0
2007-12-07 11:20:00,54.49,54.59,54.26,54.27,499600.0,39.0751,39.1468,38.9101,38.9173,499600.0
2007-12-07 11:30:00,54.29,54.37,54.16,54.23,614200.0,38.9317,38.989,38.8384,38.8886,614200.0
2007-12-07 11:40:00,54.24,54.38,54.14,54.24,473200.0,38.8958,38.9962,38.8241,38.8958,473200.0
2007-12-07 11:50:00,54.24,54.26,53.96,54.21,488000.0,38.8958,38.9101,38.695,38.8743,488000.0
2007-12-07 12:00:00,54.22,54.26,54.13,54.22,1752800.0,38.8815,38.9101,38.8169,38.8815,1752800.0
2007-12-07 12:10:00,54.21,54.41,54.16,54.19,342000.0,38.8743,39.0177,38.8384,38.8599,342000.0
2007-12-07 12:20:00,54.2,54.27,54.0,54.07,293000.0,38.8671,38.9173,38.7237,38.7739,293000.0
2007-12-07 12:30:00,54.07,54.23,54.04,54.1,498600.0,38.7739,38.8886,38.7524,38.7954,498600.0
2007-12-07 12:40:00,54.1,54.18,53.95,54.04,256000.0,38.7954,38.8528,38.6878,38.7524,256000.0
2007-12-07 12:50:00,54.02,54.08,53.92,53.92,346400.0,38.738,38.7811,38.6663,38.6663,346400.0
2007-12-07 13:00:00,53.92,53.94,53.81,53.83,212400.0,38.6663,38.6807,38.5874,38.6018,212400.0
2007-12-07 13:10:00,53.82,53.96,53.81,53.95,947000.0,38.5946,38.695,38.5874,38.6878,947000.0
2007-12-07 13:20:00,53.93,54.0,53.77,53.93,304400.0,38.6735,38.7237,38.5588,38.6735,304400.0
2007-12-07 13:30:00,53.93,54.05,53.88,53.95,286600.0,38.6735,38.7596,38.6376,38.6878,286600.0
2007-12-07 13:40:00,53.95,54.0,53.9,53.99,291600.0,38.6878,38.7237,38.652,38.7165,291600.0
2007-12-07 13:50:00,53.98,54.02,53.94,53.99,159000.0,38.7094,38.738,38.6807,38.7165,159000.0
2007-12-07 14:00:00,53.99,54.01,53.95,54.0,361800.0,38.7165,38.7309,38.6878,38.7237,361800.0
2007-12-07 14:10:00,54.0,54.13,53.95,54.07,881800.0,38.7237,38.8169,38.6878,38.7739,881800.0
2007-12-07 14:20:00,54.05,54.38,54.04,54.17,1032400.0,38.7596,38.9962,38.7524,38.8456,1032400.0
2007-12-07 14:30:00,54.18,54.43,54.12,54.31,453000.0,38.8528,39.0321,38.8098,38.946,453000.0
2007-12-07 14:40:00,54.3,54.31,54.05,54.08,214800.0,38.9388,38.946,38.7596,38.7811,214800.0
2007-12-07 14:50:00,54.09,54.47,54.05,54.4,828800.0,38.7882,39.0607,38.7596,39.0105,828800.0
2007-12-07 15:00:00,54.39,54.43,54.15,54.23,375800.0,39.0034,39.0321,38.8313,38.8886,375800.0
2007-12-07 15:10:00,54.23,54.4,54.17,54.32,443600.0,38.8886,39.0105,38.8456,38.9532,443600.0
2007-12-07 15:20:00,54.31,54.38,54.21,54.24,394000.0,38.946,38.9962,38.8743,38.8958,394000.0
2007-12-07 15:30:00,54.24,54.24,53.99,54.16,631600.0,38.8958,38.8958,38.7165,38.8384,631600.0
2007-12-07 15:40:00,54.16,54.2,54.0,54.03,648000.0,38.8384,38.8671,38.7237,38.7452,648000.0
2007-12-07 15:50:00,54.03,54.07,53.88,53.97,885600.0,38.7452,38.7739,38.6376,38.7022,885600.0
2007-12-10 09:30:00,54.55,54.55,53.38,53.86,841800.0,39.1181,39.1181,38.2791,38.6233,841800.0
2007-12-10 09:40:00,53.89,54.3,53.77,54.26,633000.0,38.6448,38.9388,38.5588,38.9101,633000.0
2007-12-10 09:50:00,54.25,54.38,53.95,54.32,385600.0,38.903,38.9962,38.6878,38.9532,385600.0
2007-12-10 10:00:00,54.32,54.9,54.29,54.79,575800.0,38.9532,39.3691,38.9317,39.2902,575800.0
2007-12-10 10:10:00,54.77,54.94,54.42,54.42,680400.0,39.2759,39.3978,39.0249,39.0249,680400.0
2007-12-10 10:20:00,54.41,54.78,54.25,54.77,530000.0,39.0177,39.283,38.903,39.2759,530000.0
2007-12-10 10:30:00,54.75,54.85,54.45,54.67,320200.0,39.2615,39.3332,39.0464,39.2042,320200.0
2007-12-10 10:40:00,54.67,54.85,54.53,54.59,348800.0,39.2042,39.3332,39.1038,39.1468,348800.0
2007-12-10 10:50:00,54.59,54.7,54.5,54.57,330400.0,39.1468,39.2257,39.0823,39.1324,330400.0
2007-12-10 11:00:00,54.58,54.65,54.45,54.52,269400.0,39.1396,39.1898,39.0464,39.0966,269400.0
2007-12-10 11:10:00,54.51,54.6,54.43,54.43,251200.0,39.0894,39.154,39.0321,39.0321,251200.0
2007-12-10 11:20:00,54.45,54.45,54.3,54.37,223200.0,39.0464,39.0464,38.9388,38.989,223200.0
2007-12-10 11:30:00,54.37,54.37,54.14,54.18,220800.0,38.989,38.989,38.8241,38.8528,220800.0
2007-12-10 11:40:00,54.17,54.2,53.94,54.02,337800.0,38.8456,38.8671,38.6807,38.738,337800.0
2007-12-10 11:50:00,54.01,54.22,54.0,54.14,443200.0,38.7309,38.8815,38.7237,38.8241,443200.0
2007-12-10 12:00:00,54.14,54.34,54.08,54.25,249800.0,38.8241,38.9675,38.7811,38.903,249800.0
2007-12-10 12:10:00,54.24,54.4,54.22,54.31,144000.0,38.8958,39.0105,38.8815,38.946,144000.0
2007-12-10 12:20:00,54.31,54.4,54.19,54.37,96200.0,38.946,39.0105,38.8599,38.989,96200.0
2007-12-10 12:30:00,54.37,54.45,54.23,54.43,87000.0,38.989,39.0464,38.8886,39.0321,87000.0
2007-12-10 12:40:00,54.43,54.49,54.33,54.34,123000.0,39.0321,39.0751,38.9603,38.9675,123000.0
2007-12-10 12:50:00,54.34,54.37,54.22,54.25,79800.0,38.9675,38.989,38.8815,38.903,79800.0
2007-12-10 13:00:00,54.25,54.34,54.23,54.32,89600.0,38.903,38.9675,38.8886,38.9532,89600.0
2007-12-10 13:10:00,54.32,54.4,54.3,54.38,137200.0,38.9532,39.0105,38.9388,38.9962,137200.0
2007-12-10 13:20:00,54.38,54.45,54.28,54.28,87200.0,38.9962,39.0464,38.9245,38.9245,87200.0
2007-12-10 13:30:00,54.27,54.45,54.26,54.45,99000.0,38.9173,39.0464,38.9101,39.0464,99000.0
2007-12-10 13:40:00,54.46,54.46,54.3,54.33,87200.0,39.0536,39.0536,38.9388,38.9603,87200.0
2007-12-10 13:50:00,54.34,54.38,54.0,54.02,384200.0,38.9675,38.9962,38.7237,38.738,384200.0
2007-12-10 14:00:00,54.03,54.21,54.0,54.2,129000.0,38.7452,38.8743,38.7237,38.8671,129000.0
2007-12-10 14:10:00,54.2,54.2,53.93,53.94,185200.0,38.8671,38.8671,38.6735,38.6807,185200.0
2007-12-10 14:20:00,53.94,54.17,53.92,54.15,179000.0,38.6807,38.8456,38.6663,38.8313,179000.0
2007-12-10 14:30:00,54.15,54.16,54.08,54.1,108000.0,38.8313,38.8384,38.7811,38.7954,108000.0
2007-12-10 14:40:00,54.1,54.32,54.09,54.23,135600.0,38.7954,38.9532,38.7882,38.8886,135600.0
2007-12-10 14:50:00,54.24,54.27,53.92,54.13,181200.0,38.8958,38.9173,38.6663,38.8169,181200.0
2007-12-10 15:00:00,54.13,54.13,54.01,54.05,299800.0,38.8169,38.8169,38.7309,38.7596,299800.0
2007-12-10 15:10:00,54.04,54.07,53.91,53.92,227400.0,38.7524,38.7739,38.6592,38.6663,227400.0
2007-12-10 15:20:00,53.92,54.0,53.77,53.81,300200.0,38.6663,38.7237,38.5588,38.5874,300200.0
2007-12-10 15:30:00,53.8,54.09,53.78,53.99,364800.0,38.5803,38.7882,38.5659,38.7165,364800.0
2007-12-10 15:40:00,53.99,54.09,53.82,54.09,378000.0,38.7165,38.7882,38.5946,38.7882,378000.0
2007-12-10 15:50:00,54.09,54.17,53.9,54.07,519400.0,38.7882,38.8456,38.652,38.7739,519400.0
2007-12-11 09:30:00,53.99,54.45,53.9,54.4,625200.0,38.7165,39.0464,38.652,39.0105,625200.0
2007-12-11 09:40:00,54.25,54.61,54.15,54.15,304400.0,38.903,39.1611,38.8313,38.8313,304400.0
2007-12-11 09:50:00,54.15,54.4,54.15,54.23,281400.0,38.8313,39.0105,38.8313,38.8886,281400.0
2007-12-11 10:00:00,54.23,54.38,53.93,54.08,418400.0,38.8886,38.9962,38.6735,38.7811,418400.0
2007-12-11 10:10:00,54.07,54.15,54.0,54.04,166400.0,38.7739,38.8313,38.7237,38.7524,166400.0
2007-12-11 10:20:00,54.04,54.1,53.88,53.9,173800.0,38.7524,38.7954,38.6376,38.652,173800.0
2007-12-11 10:30:00,53.9,53.9,53.6,53.6,415800.0,38.652,38.652,38.4369,38.4369,415800.0
2007-12-11 10:40:00,53.61,53.74,53.51,53.52,361200.0,38.444,38.5373,38.3723,38.3795,361200.0
2007-12-11 10:50:00,53.52,53.77,53.52,53.55,226400.0,38.3795,38.5588,38.3795,38.401,226400.0
2007-12-11 11:00:00,53.57,53.6,53.45,53.49,369400.0,38.4153,38.4369,38.3293,38.358,369400.0
2007-12-11 11:10:00,53.48,53.65,53.47,53.65,233800.0,38.3508,38.4727,38.3436,38.4727,233800.0
2007-12-11 11:20:00,53.64,53.68,53.57,53.63,208600.0,38.4655,38.4942,38.4153,38.4584,208600.0
2007-12-11 11:30:00,53.63,53.91,53.6,53.9,293600.0,38.4584,38.6592,38.4369,38.652,293600.0
2007-12-11 11:40:00,53.88,53.93,53.79,53.9,257200.0,38.6376,38.6735,38.5731,38.652,257200.0
2007-12-11 11:50:00,53.9,54.07,53.9,54.07,206600.0,38.652,38.7739,38.652,38.7739,206600.0
2007-12-11 12:00:00,54.05,54.17,54.03,54.13,275400.0,38.7596,38.8456,38.7452,38.8169,275400.0
2007-12-11 12:10:00,54.13,54.15,54.08,54.12,80200.0,38.8169,38.8313,38.7811,38.8098,80200.0
2007-12-11 12:20:00,54.12,54.23,54.1,54.23,182000.0,38.8098,38.8886,38.7954,38.8886,182000.0
2007-12-11 12:30:00,54.23,54.23,54.16,54.21,115200.0,38.8886,38.8886,38.8384,38.8743,115200.0
2007-12-11 12:40:00,54.22,54.24,54.08,54.08,154400.0,38.8815,38.8958,38.7811,38.7811,154400.0
2007-12-11 12:50:00,54.07,54.38,54.04,54.32,278600.0,38.7739,38.9962,38.7524,38.9532,278600.0
2007-12-11 13:00:00,54.32,54.35,54.21,54.25,126400.0,38.9532,38.9747,38.8743,38.903,126400.0
2007-12-11 13:10:00,54.25,54.31,54.15,54.21,260800.0,38.903,38.946,38.8313,38.8743,260800.0
2007-12-11 13:20:00,54.22,54.36,54.13,54.35,277600.0,38.8815,38.9819,38.8169,38.9747,277600.0
2007-12-11 13:30:00,54.35,54.42,54.27,54.4,207400.0,38.9747,39.0249,38.9173,39.0105,207400.0
2007-12-11 13:40:00,54.41,54.65,53.77,54.58,430600.0,39.0177,39.1898,38.5588,39.1396,430600.0
2007-12-11 13:50:00,54.59,54.69,54.49,54.6,260400.0,39.1468,39.2185,39.0751,39.154,260400.0
2007-12-11 14:00:00,54.6,54.79,54.52,54.77,362200.0,39.154,39.2902,39.0966,39.2759,362200.0
2007-12-11 14:10:00,54.79,54.9,53.27,54.02,943400.0,39.2902,39.3691,38.2002,38.738,943400.0
2007-12-11 14:20:00,54.03,54.13,52.93,53.38,1354200.0,38.7452,38.8169,37.9564,38.2791,1354200.0
2007-12-11 14:30:00,53.25,53.41,52.52,52.95,1367200.0,38.1859,38.3006,37.6624,37.9707,1367200.0
2007-12-11 14:40:00,52.65,52.9,52.11,52.3,1393200.0,37.7556,37.9349,37.3684,37.5046,1393200.0
2007-12-11 14:50:00,52.34,52.94,52.25,52.52,714600.0,37.5333,37.9636,37.4688,37.6624,714600.0
2007-12-11 15:00:00,52.5,52.52,52.18,52.32,827000.0,37.648,37.6624,37.4186,37.519,827000.0
2007-12-11 15:10:00,52.32,52.44,52.01,52.01,775800.0,37.519,37.605,37.2967,37.2967,775800.0
2007-12-11 15:20:00,52.02,52.13,51.73,51.85,1158400.0,37.3038,37.3827,37.0959,37.1819,1158400.0
2007-12-11 15:30:00,51.87,52.07,51.68,51.74,1225400.0,37.1963,37.3397,37.06,37.103,1225400.0
2007-12-11 15:40:00,51.74,51.85,51.35,51.41,1798800.0,37.103,37.1819,36.8234,36.8664,1798800.0
2007-12-11 15:50:00,51.41,51.6,51.11,51.27,1800400.0,36.8664,37.0026,36.6513,36.766,1800400.0
2007-12-12 09:30:00,53.0,53.75,52.8,52.99,1718600.0,38.0066,38.5444,37.8632,37.9994,1718600.0
2007-12-12 09:40:00,52.98,53.28,52.93,53.01,1122200.0,37.9923,38.2074,37.9564,38.0138,1122200.0
2007-12-12 09:50:00,53.01,53.25,52.93,53.15,646800.0,38.0138,38.1859,37.9564,38.1142,646800.0
2007-12-12 10:00:00,53.13,53.25,53.0,53.16,498600.0,38.0998,38.1859,38.0066,38.1213,498600.0
2007-12-12 10:10:00,53.18,53.58,53.13,53.49,483000.0,38.1357,38.4225,38.0998,38.358,483000.0
2007-12-12 10:20:00,53.5,53.6,53.38,53.45,387000.0,38.3651,38.4369,38.2791,38.3293,387000.0
2007-12-12 10:30:00,53.44,53.46,53.13,53.23,365200.0,38.3221,38.3365,38.0998,38.1715,365200.0
2007-12-12 10:40:00,53.24,53.49,52.95,53.01,438000.0,38.1787,38.358,37.9707,38.0138,438000.0
2007-12-12 10:50:00,53.01,53.19,52.9,52.9,490200.0,38.0138,38.1428,37.9349,37.9349,490200.0
2007-12-12 11:00:00,52.9,53.25,52.81,53.18,368200.0,37.9349,38.1859,37.8703,38.1357,368200.0
2007-12-12 11:10:00,53.19,53.44,53.18,53.38,322400.0,38.1428,38.3221,38.1357,38.2791,322400.0
2007-12-12 11:20:00,53.37,53.49,53.17,53.44,424200.0,38.2719,38.358,38.1285,38.3221,424200.0
2007-12-12 11:30:00,53.43,53.68,53.42,53.55,549000.0,38.3149,38.4942,38.3078,38.401,549000.0
2007-12-12 11:40:00,53.57,53.81,53.55,53.66,387600.0,38.4153,38.5874,38.401,38.4799,387600.0
2007-12-12 11:50:00,53.68,53.72,53.35,53.4,361600.0,38.4942,38.5229,38.2576,38.2934,361600.0
2007-12-12 12:00:00,53.4,53.43,53.21,53.25,265000.0,38.2934,38.3149,38.1572,38.1859,265000.0
2007-12-12 12:10:00,53.25,53.29,53.12,53.19,389800.0,38.1859,38.2146,38.0926,38.1428,389800.0
2007-12-12 12:20:00,53.19,53.24,53.07,53.08,317400.0,38.1428,38.1787,38.0568,38.064,317400.0
2007-12-12 12:30:00,53.07,53.07,52.5,52.57,600400.0,38.0568,38.0568,37.648,37.6982,600400.0
2007-12-12 12:40:00,52.56,52.73,52.21,52.26,531200.0,37.6911,37.813,37.4401,37.4759,531200.0
2007-12-12 12:50:00,52.26,52.62,52.2,52.59,390800.0,37.4759,37.7341,37.4329,37.7126,390800.0
2007-12-12 13:00:00,52.58,52.6,52.2,52.52,367200.0,37.7054,37.7198,37.4329,37.6624,367200.0
2007-12-12 13:10:00,52.54,52.91,52.49,52.79,254400.0,37.6767,37.9421,37.6409,37.856,254400.0
2007-12-12 13:20:00,52.77,52.98,52.65,52.71,262200.0,37.8417,37.9923,37.7556,37.7986,262200.0
2007-12-12 13:30:00,52.71,53.07,52.67,52.97,337600.0,37.7986,38.0568,37.7699,37.9851,337600.0
2007-12-12 13:40:00,52.97,53.08,52.87,52.98,233000.0,37.9851,38.064,37.9134,37.9923,233000.0
2007-12-12 13:50:00,52.98,53.08,52.87,52.99,297600.0,37.9923,38.064,37.9134,37.9994,297600.0
2007-12-12 14:00:00,53.02,53.38,52.95,53.27,459800.0,38.0209,38.2791,37.9707,38.2002,459800.0
2007-12-12 14:10:00,53.28,53.45,53.15,53.35,221200.0,38.2074,38.3293,38.1142,38.2576,221200.0
2007-12-12 14:20:00,53.35,53.35,53.01,53.08,302000.0,38.2576,38.2576,38.0138,38.064,302000.0
2007-12-12 14:30:00,53.08,53.24,52.94,53.13,308400.0,38.064,38.1787,37.9636,38.0998,308400.0
2007-12-12 14:40:00,53.14,53.3,53.06,53.23,314400.0,38.107,38.2217,38.0496,38.1715,314400.0
2007-12-12 14:50:00,53.23,53.38,52.88,52.88,467000.0,38.1715,38.2791,37.9205,37.9205,467000.0
2007-12-12 15:00:00,52.88,52.9,52.51,52.7,546800.0,37.9205,37.9349,37.6552,37.7915,546800.0
2007-12-12 15:10:00,52.71,52.71,51.76,51.98,1080800.0,37.7986,37.7986,37.1174,37.2751,1080800.0
2007-12-12 15:20:00,51.98,52.58,51.98,52.52,693600.0,37.2751,37.7054,37.2751,37.6624,693600.0
2007-12-12 15:30:00,52.51,52.62,52.16,52.32,537600.0,37.6552,37.7341,37.4042,37.519,537600.0
2007-12-12 15:40:00,52.31,52.76,52.11,52.67,709000.0,37.5118,37.8345,37.3684,37.7699,709000.0
2007-12-12 15:50:00,52.67,52.95,52.59,52.87,820200.0,37.7699,37.9707,37.7126,37.9134,820200.0
2007-12-13 09:30:00,52.01,52.27,51.71,51.82,851000.0,37.2967,37.4831,37.0815,37.1604,851000.0
2007-12-13 09:40:00,51.81,51.96,51.29,51.52,785400.0,37.1532,37.2608,36.7803,36.9453,785400.0
2007-12-13 09:50:00,51.52,51.99,51.19,51.52,758000.0,36.9453,37.2823,36.7086,36.9453,758000.0
2007-12-13 10:00:00,51.51,51.68,51.1,51.51,704800.0,36.9381,37.06,36.6441,36.9381,704800.0
2007-12-13 10:10:00,51.51,51.6,51.21,51.42,501400.0,36.9381,37.0026,36.723,36.8736,501400.0
2007-12-13 10:20:00,51.41,51.66,51.3,51.39,363400.0,36.8664,37.0457,36.7875,36.8521,363400.0
2007-12-13 10:30:00,51.39,51.62,51.27,51.38,373000.0,36.8521,37.017,36.766,36.8449,373000.0
2007-12-13 10:40:00,51.38,51.43,51.02,51.1,436600.0,36.8449,36.8807,36.5867,36.6441,436600.0
2007-12-13 10:50:00,51.12,51.27,50.91,51.07,561000.0,36.6584,36.766,36.5078,36.6226,561000.0
2007-12-13 11:00:00,51.06,51.13,50.5,50.62,940400.0,36.6154,36.6656,36.2138,36.2999,940400.0
2007-12-13 11:10:00,50.62,50.81,50.58,50.6,567200.0,36.2999,36.4361,36.2712,36.2855,567200.0
2007-12-13 11:20:00,50.6,50.71,50.4,50.6,477200.0,36.2855,36.3644,36.1421,36.2855,477200.0
2007-12-13 11:30:00,50.61,50.88,50.56,50.85,523800.0,36.2927,36.4863,36.2569,36.4648,523800.0
2007-12-13 11:40:00,50.87,51.0,50.77,50.93,356000.0,36.4792,36.5724,36.4074,36.5222,356000.0
2007-12-13 11:50:00,50.94,51.0,50.8,50.91,336200.0,36.5294,36.5724,36.429,36.5078,336200.0
2007-12-13 12:00:00,50.91,50.99,50.67,50.88,455600.0,36.5078,36.5652,36.3357,36.4863,455600.0
2007-12-13 12:10:00,50.87,50.97,50.8,50.81,218600.0,36.4792,36.5509,36.429,36.4361,218600.0
2007-12-13 12:20:00,50.82,50.83,50.51,50.77,287600.0,36.4433,36.4505,36.221,36.4074,287600.0
2007-12-13 12:30:00,50.77,50.95,50.63,50.92,263600.0,36.4074,36.5365,36.3071,36.515,263600.0
2007-12-13 12:40:00,50.91,50.91,50.58,50.68,436200.0,36.5078,36.5078,36.2712,36.3429,436200.0
2007-12-13 12:50:00,50.67,50.8,50.65,50.75,176200.0,36.3357,36.429,36.3214,36.3931,176200.0
2007-12-13 13:00:00,50.76,51.0,50.74,50.98,239400.0,36.4003,36.5724,36.3859,36.558,239400.0
2007-12-13 13:10:00,50.99,50.99,50.84,50.94,197600.0,36.5652,36.5652,36.4576,36.5294,197600.0
2007-12-13 13:20:00,50.93,51.0,50.9,51.0,303400.0,36.5222,36.5724,36.5007,36.5724,303400.0
2007-12-13 13:30:00,51.0,51.01,50.9,50.92,202200.0,36.5724,36.5796,36.5007,36.515,202200.0
2007-12-13 13:40:00,50.93,50.95,50.75,50.79,382400.0,36.5222,36.5365,36.3931,36.4218,382400.0
2007-12-13 13:50:00,50.79,50.98,50.79,50.87,265000.0,36.4218,36.558,36.4218,36.4792,265000.0
2007-12-13 14:00:00,50.86,51.24,50.74,51.07,626000.0,36.472,36.7445,36.3859,36.6226,626000.0
2007-12-13 14:10:00,51.06,51.34,51.04,51.29,322400.0,36.6154,36.8162,36.6011,36.7803,322400.0
2007-12-13 14:20:00,51.3,51.48,51.09,51.22,413600.0,36.7875,36.9166,36.6369,36.7301,413600.0
2007-12-13 14:30:00,51.23,51.24,51.0,51.11,325200.0,36.7373,36.7445,36.5724,36.6513,325200.0
2007-12-13 14:40:00,51.12,51.21,51.02,51.05,240800.0,36.6584,36.723,36.5867,36.6082,240800.0
2007-12-13 14:50:00,51.05,51.44,51.02,51.35,402800.0,36.6082,36.8879,36.5867,36.8234,402800.0
2007-12-13 15:00:00,51.35,51.48,51.23,51.27,340000.0,36.8234,36.9166,36.7373,36.766,340000.0
2007-12-13 15:10:00,51.27,51.28,51.01,51.19,352000.0,36.766,36.7732,36.5796,36.7086,352000.0
2007-12-13 15:20:00,51.18,51.46,51.05,51.44,471800.0,36.7015,36.9023,36.6082,36.8879,471800.0
2007-12-13 15:30:00,51.45,51.62,51.31,51.4,608600.0,36.8951,37.017,36.7947,36.8592,608600.0
2007-12-13 15:40:00,51.4,51.6,51.35,51.44,868000.0,36.8592,37.0026,36.8234,36.8879,868000.0
2007-12-13 15:50:00,51.44,51.58,51.34,51.58,1017200.0,36.8879,36.9883,36.8162,36.9883,1017200.0
2007-12-14 09:30:00,50.83,50.85,50.16,50.25,869200.0,36.4505,36.4648,35.97,36.0346,869200.0
2007-12-14 09:40:00,50.26,50.44,50.2,50.38,382800.0,36.0417,36.1708,35.9987,36.1278,382800.0
2007-12-14 09:50:00,50.39,50.64,50.38,50.57,470800.0,36.1349,36.3142,36.1278,36.264,470800.0
2007-12-14 10:00:00,50.56,50.99,50.5,50.95,586400.0,36.2569,36.5652,36.2138,36.5365,586400.0
2007-12-14 10:10:00,50.93,51.48,50.92,51.42,655000.0,36.5222,36.9166,36.515,36.8736,655000.0
2007-12-14 10:20:00,51.42,51.43,50.84,50.95,442600.0,36.8736,36.8807,36.4576,36.5365,442600.0
2007-12-14 10:30:00,50.95,51.3,50.91,51.27,312800.0,36.5365,36.7875,36.5078,36.766,312800.0
2007-12-14 10:40:00,51.27,51.49,51.18,51.44,359000.0,36.766,36.9238,36.7015,36.8879,359000.0
2007-12-14 10:50:00,51.42,52.03,51.4,51.99,470200.0,36.8736,37.311,36.8592,37.2823,470200.0
2007-12-14 11:00:00,52.0,52.07,51.71,51.81,482800.0,37.2895,37.3397,37.0815,37.1532,482800.0
2007-12-14 11:10:00,51.83,51.93,51.63,51.71,443800.0,37.1676,37.2393,37.0242,37.0815,443800.0
2007-12-14 11:20:00,51.71,51.9,51.68,51.75,260000.0,37.0815,37.2178,37.06,37.1102,260000.0
2007-12-14 11:30:00,51.76,51.84,51.59,51.62,288800.0,37.1174,37.1748,36.9955,37.017,288800.0
2007-12-14 11:40:00,51.63,51.76,51.55,51.64,456200.0,37.0242,37.1174,36.9668,37.0313,456200.0
2007-12-14 11:50:00,51.65,51.93,51.63,51.8,296400.0,37.0385,37.2393,37.0242,37.1461,296400.0
2007-12-14 12:00:00,51.8,51.89,51.75,51.77,173600.0,37.1461,37.2106,37.1102,37.1246,173600.0
2007-12-14 12:10:00,51.79,51.94,51.77,51.93,125000.0,37.1389,37.2465,37.1246,37.2393,125000.0
2007-12-14 12:20:00,51.93,52.13,51.77,51.82,381800.0,37.2393,37.3827,37.1246,37.1604,381800.0
2007-12-14 12:30:00,51.85,51.88,51.55,51.6,228800.0,37.1819,37.2034,36.9668,37.0026,228800.0
2007-12-14 12:40:00,51.62,51.73,51.57,51.68,143600.0,37.017,37.0959,36.9811,37.06,143600.0
2007-12-14 12:50:00,51.69,51.99,51.66,51.97,191000.0,37.0672,37.2823,37.0457,37.268,191000.0
2007-12-14 13:00:00,51.97,52.05,51.88,52.0,186200.0,37.268,37.3253,37.2034,37.2895,186200.0
2007-12-14 13:10:00,52.0,52.0,51.68,51.71,208800.0,37.2895,37.2895,37.06,37.0815,208800.0
2007-12-14 13:20:00,51.71,51.97,51.68,51.89,149400.0,37.0815,37.268,37.06,37.2106,149400.0
2007-12-14 13:30:00,51.9,51.92,51.79,51.92,133200.0,37.2178,37.2321,37.1389,37.2321,133200.0
2007-12-14 13:40:00,51.94,51.94,51.67,51.79,198200.0,37.2465,37.2465,37.0528,37.1389,198200.0
2007-12-14 13:50:00,51.79,51.8,51.57,51.67,152800.0,37.1389,37.1461,36.9811,37.0528,152800.0
2007-12-14 14:00:00,51.69,51.71,51.4,51.69,246400.0,37.0672,37.0815,36.8592,37.0672,246400.0
2007-12-14 14:10:00,51.7,51.87,51.66,51.68,178800.0,37.0744,37.1963,37.0457,37.06,178800.0
2007-12-14 14:20:00,51.69,51.82,51.69,51.76,146800.0,37.0672,37.1604,37.0672,37.1174,146800.0
2007-12-14 14:30:00,51.75,51.8,51.59,51.69,157000.0,37.1102,37.1461,36.9955,37.0672,157000.0
2007-12-14 14:40:00,51.71,51.81,51.66,51.69,165200.0,37.0815,37.1532,37.0457,37.0672,165200.0
2007-12-14 14:50:00,51.69,51.69,51.2,51.2,373400.0,37.0672,37.0672,36.7158,36.7158,373400.0
2007-12-14 15:00:00,51.21,51.29,51.0,51.15,594800.0,36.723,36.7803,36.5724,36.6799,594800.0
2007-12-14 15:10:00,51.16,51.27,50.81,50.81,516400.0,36.6871,36.766,36.4361,36.4361,516400.0
2007-12-14 15:20:00,50.81,50.95,50.71,50.86,527800.0,36.4361,36.5365,36.3644,36.472,527800.0
2007-12-14 15:30:00,50.87,51.23,50.85,51.09,577800.0,36.4792,36.7373,36.4648,36.6369,577800.0
2007-12-14 15:40:00,51.09,51.13,50.92,51.02,592000.0,36.6369,36.6656,36.515,36.5867,592000.0
2007-12-14 15:50:00,51.02,51.24,51.02,51.11,775200.0,36.5867,36.7445,36.5867,36.6513,775200.0
2007-12-17 09:30:00,50.27,50.41,49.68,49.71,897400.0,36.0489,36.1493,35.6258,35.6473,897400.0
2007-12-17 09:40:00,49.74,50.12,49.62,49.9,742200.0,35.6688,35.9413,35.5828,35.7836,742200.0
2007-12-17 09:50:00,49.89,50.08,49.88,49.98,603400.0,35.7764,35.9126,35.7692,35.8409,603400.0
2007-12-17 10:00:00,49.98,50.19,49.8,49.8,526000.0,35.8409,35.9915,35.7119,35.7119,526000.0
2007-12-17 10:10:00,49.8,50.22,49.73,50.19,375600.0,35.7119,36.013,35.6617,35.9915,375600.0
2007-12-17 10:20:00,50.19,50.3,49.78,49.84,838600.0,35.9915,36.0704,35.6975,35.7405,838600.0
2007-12-17 10:30:00,49.85,50.18,49.72,50.06,326600.0,35.7477,35.9844,35.6545,35.8983,326600.0
2007-12-17 10:40:00,50.06,50.13,49.95,50.04,297000.0,35.8983,35.9485,35.8194,35.884,297000.0
2007-12-17 10:50:00,50.04,50.04,49.85,49.98,208600.0,35.884,35.884,35.7477,35.8409,208600.0
2007-12-17 11:00:00,49.98,50.09,49.94,50.02,237200.0,35.8409,35.9198,35.8123,35.8696,237200.0
2007-12-17 11:10:00,50.02,50.04,49.83,49.83,314200.0,35.8696,35.884,35.7334,35.7334,314200.0
2007-12-17 11:20:00,49.83,49.85,49.59,49.59,372800.0,35.7334,35.7477,35.5613,35.5613,372800.0
2007-12-17 11:30:00,49.6,49.73,49.43,49.44,546800.0,35.5684,35.6617,35.4465,35.4537,546800.0
2007-12-17 11:40:00,49.43,49.47,49.13,49.18,722000.0,35.4465,35.4752,35.2314,35.2673,722000.0
2007-12-17 11:50:00,49.16,49.24,49.0,49.07,588000.0,35.2529,35.3103,35.1382,35.1884,588000.0
2007-12-17 12:00:00,49.07,49.09,48.9,49.06,782200.0,35.1884,35.2027,35.0665,35.1812,782200.0
2007-12-17 12:10:00,49.06,49.13,49.02,49.07,362400.0,35.1812,35.2314,35.1525,35.1884,362400.0
2007-12-17 12:20:00,49.06,49.13,49.02,49.06,358600.0,35.1812,35.2314,35.1525,35.1812,358600.0
2007-12-17 12:30:00,49.07,49.13,49.02,49.1,528200.0,35.1884,35.2314,35.1525,35.2099,528200.0
2007-12-17 12:40:00,49.08,49.1,48.95,49.04,365000.0,35.1955,35.2099,35.1023,35.1669,365000.0
2007-12-17 12:50:00,49.03,49.04,48.91,48.94,376400.0,35.1597,35.1669,35.0736,35.0951,376400.0
2007-12-17 13:00:00,48.94,48.96,48.79,48.87,525400.0,35.0951,35.1095,34.9876,35.0449,525400.0
2007-12-17 13:10:00,48.87,48.88,48.6,48.65,625600.0,35.0449,35.0521,34.8513,34.8872,625600.0
2007-12-17 13:20:00,48.65,48.75,48.49,48.49,659800.0,34.8872,34.9589,34.7724,34.7724,659800.0
2007-12-17 13:30:00,48.49,48.52,48.05,48.05,1075200.0,34.7724,34.794,34.4569,34.4569,1075200.0
2007-12-17 13:40:00,48.05,48.13,47.72,47.79,1105400.0,34.4569,34.5143,34.2203,34.2705,1105400.0
2007-12-17 13:50:00,47.79,47.91,47.52,47.68,984600.0,34.2705,34.3565,34.0769,34.1916,984600.0
2007-12-17 14:00:00,47.68,47.78,47.55,47.62,768000.0,34.1916,34.2633,34.0984,34.1486,768000.0
2007-12-17 14:10:00,47.62,47.77,47.48,47.63,976000.0,34.1486,34.2561,34.0482,34.1557,976000.0
2007-12-17 14:20:00,47.63,48.01,47.63,47.73,844800.0,34.1557,34.4282,34.1557,34.2274,844800.0
2007-12-17 14:30:00,47.73,48.0,47.72,47.85,659000.0,34.2274,34.4211,34.2203,34.3135,659000.0
2007-12-17 14:40:00,47.83,47.88,47.58,47.72,663400.0,34.2992,34.335,34.1199,34.2203,663400.0
2007-12-17 14:50:00,47.72,47.81,47.42,47.42,813800.0,34.2203,34.2848,34.0051,34.0051,813800.0
2007-12-17 15:00:00,47.42,47.49,46.99,47.11,1169600.0,34.0051,34.0553,33.6968,33.7828,1169600.0
2007-12-17 15:10:00,47.13,47.48,47.13,47.26,839600.0,33.7972,34.0482,33.7972,33.8904,839600.0
2007-12-17 15:20:00,47.24,47.65,47.08,47.12,904200.0,33.8761,34.1701,33.7613,33.79,904200.0
2007-12-17 15:30:00,47.13,47.74,47.1,47.57,1337600.0,33.7972,34.2346,33.7757,34.1127,1337600.0
2007-12-17 15:40:00,47.58,47.63,47.37,47.48,1148200.0,34.1199,34.1557,33.9693,34.0482,1148200.0
2007-12-17 15:50:00,47.48,47.63,47.38,47.48,1315800.0,34.0482,34.1557,33.9765,34.0482,1315800.0
2007-12-18 09:30:00,48.49,48.6,48.07,48.3,1006400.0,34.7724,34.8513,34.4713,34.6362,1006400.0
2007-12-18 09:40:00,48.27,48.27,47.63,47.68,955600.0,34.6147,34.6147,34.1557,34.1916,955600.0
2007-12-18 09:50:00,47.68,48.08,47.65,47.93,1290400.0,34.1916,34.4784,34.1701,34.3709,1290400.0
2007-12-18 10:00:00,47.91,47.92,47.52,47.71,840400.0,34.3565,34.3637,34.0769,34.2131,840400.0
2007-12-18 10:10:00,47.71,47.77,47.21,47.46,991400.0,34.2131,34.2561,33.8546,34.0338,991400.0
2007-12-18 10:20:00,47.46,47.7,47.43,47.45,882000.0,34.0338,34.2059,34.0123,34.0267,882000.0
2007-12-18 10:30:00,47.45,47.55,46.91,46.92,766000.0,34.0267,34.0984,33.6394,33.6466,766000.0
2007-12-18 10:40:00,46.92,47.02,46.52,46.88,779000.0,33.6466,33.7183,33.3597,33.6179,779000.0
2007-12-18 10:50:00,46.91,47.22,46.88,47.15,539200.0,33.6394,33.8617,33.6179,33.8115,539200.0
2007-12-18 11:00:00,47.15,47.43,46.99,47.15,419600.0,33.8115,34.0123,33.6968,33.8115,419600.0
2007-12-18 11:10:00,47.15,47.35,47.09,47.27,298400.0,33.8115,33.9549,33.7685,33.8976,298400.0
2007-12-18 11:20:00,47.27,47.27,46.78,46.8,437000.0,33.8976,33.8976,33.5462,33.5605,437000.0
2007-12-18 11:30:00,46.8,47.4,46.72,47.38,424800.0,33.5605,33.9908,33.5032,33.9765,424800.0
2007-12-18 11:40:00,47.38,47.42,46.83,46.85,448600.0,33.9765,34.0051,33.5821,33.5964,448600.0
2007-12-18 11:50:00,46.85,47.33,46.55,46.59,403600.0,33.5964,33.9406,33.3813,33.4099,403600.0
2007-12-18 12:00:00,46.59,46.98,46.44,46.87,914400.0,33.4099,33.6896,33.3024,33.6107,914400.0
2007-12-18 12:10:00,46.87,47.1,46.68,47.05,513800.0,33.6107,33.7757,33.4745,33.7398,513800.0
2007-12-18 12:20:00,47.05,47.35,47.01,47.17,342200.0,33.7398,33.9549,33.7111,33.8259,342200.0
2007-12-18 12:30:00,47.16,47.24,46.9,47.17,259600.0,33.8187,33.8761,33.6322,33.8259,259600.0
2007-12-18 12:40:00,47.17,47.6,47.11,47.54,529600.0,33.8259,34.1342,33.7828,34.0912,529600.0
2007-12-18 12:50:00,47.57,47.57,47.25,47.27,732200.0,34.1127,34.1127,33.8832,33.8976,732200.0
2007-12-18 13:00:00,47.26,47.37,47.1,47.37,173400.0,33.8904,33.9693,33.7757,33.9693,173400.0
2007-12-18 13:10:00,47.35,47.38,47.22,47.26,345400.0,33.9549,33.9765,33.8617,33.8904,345400.0
2007-12-18 13:20:00,47.25,47.75,47.24,47.63,1007000.0,33.8832,34.2418,33.8761,34.1557,1007000.0
2007-12-18 13:30:00,47.63,47.95,47.57,47.81,1420600.0,34.1557,34.3852,34.1127,34.2848,1420600.0
2007-12-18 13:40:00,47.83,48.33,47.77,48.25,1424200.0,34.2992,34.6577,34.2561,34.6003,1424200.0
2007-12-18 13:50:00,48.24,48.34,47.99,48.13,873800.0,34.5932,34.6649,34.4139,34.5143,873800.0
2007-12-18 14:00:00,48.13,48.38,47.91,48.24,736200.0,34.5143,34.6936,34.3565,34.5932,736200.0
2007-12-18 14:10:00,48.23,48.95,48.2,48.87,925800.0,34.586,35.1023,34.5645,35.0449,925800.0
2007-12-18 14:20:00,48.88,48.88,48.57,48.75,756400.0,35.0521,35.0521,34.8298,34.9589,756400.0
2007-12-18 14:30:00,48.77,48.88,48.6,48.66,864600.0,34.9732,35.0521,34.8513,34.8944,864600.0
2007-12-18 14:40:00,48.65,48.69,48.25,48.39,786400.0,34.8872,34.9159,34.6003,34.7007,786400.0
2007-12-18 14:50:00,48.39,48.49,48.16,48.29,438600.0,34.7007,34.7724,34.5358,34.629,438600.0
2007-12-18 15:00:00,48.29,48.75,48.23,48.6,519800.0,34.629,34.9589,34.586,34.8513,519800.0
2007-12-18 15:10:00,48.6,48.77,48.45,48.76,506000.0,34.8513,34.9732,34.7438,34.9661,506000.0
2007-12-18 15:20:00,48.76,48.82,48.61,48.68,449400.0,34.9661,35.0091,34.8585,34.9087,449400.0
2007-12-18 15:30:00,48.67,48.85,48.53,48.81,652800.0,34.9015,35.0306,34.8011,35.0019,652800.0
2007-12-18 15:40:00,48.82,48.91,48.52,48.54,609600.0,35.0091,35.0736,34.794,34.8083,609600.0
2007-12-18 15:50:00,48.54,48.55,48.3,48.46,812600.0,34.8083,34.8155,34.6362,34.7509,812600.0
2007-12-19 09:30:00,48.8,49.28,48.58,48.85,771800.0,34.9947,35.339,34.837,35.0306,771800.0
2007-12-19 09:40:00,48.85,49.2,48.85,49.15,639200.0,35.0306,35.2816,35.0306,35.2457,639200.0
2007-12-19 09:50:00,49.15,49.5,49.07,49.24,837600.0,35.2457,35.4967,35.1884,35.3103,837600.0
2007-12-19 10:00:00,49.25,49.75,49.13,49.71,647400.0,35.3174,35.676,35.2314,35.6473,647400.0
2007-12-19 10:10:00,49.72,49.72,49.41,49.59,536800.0,35.6545,35.6545,35.4322,35.5613,536800.0
2007-12-19 10:20:00,49.59,49.75,49.28,49.45,448000.0,35.5613,35.676,35.339,35.4609,448000.0
2007-12-19 10:30:00,49.45,50.14,49.43,50.14,827600.0,35.4609,35.9557,35.4465,35.9557,827600.0
2007-12-19 10:40:00,50.14,50.25,49.9,50.09,648600.0,35.9557,36.0346,35.7836,35.9198,648600.0
2007-12-19 10:50:00,50.09,50.09,49.63,49.95,588000.0,35.9198,35.9198,35.5899,35.8194,588000.0
2007-12-19 11:00:00,49.97,49.99,49.45,49.48,543800.0,35.8338,35.8481,35.4609,35.4824,543800.0
2007-12-19 11:10:00,49.47,49.69,49.37,49.37,695000.0,35.4752,35.633,35.4035,35.4035,695000.0
2007-12-19 11:20:00,49.36,49.52,49.21,49.21,592200.0,35.3963,35.5111,35.2888,35.2888,592200.0
2007-12-19 11:30:00,49.2,49.48,49.11,49.43,600800.0,35.2816,35.4824,35.2171,35.4465,600800.0
2007-12-19 11:40:00,49.41,49.54,49.31,49.48,177800.0,35.4322,35.5254,35.3605,35.4824,177800.0
2007-12-19 11:50:00,49.48,49.48,49.14,49.26,221600.0,35.4824,35.4824,35.2386,35.3246,221600.0
2007-12-19 12:00:00,49.26,49.5,49.24,49.44,188400.0,35.3246,35.4967,35.3103,35.4537,188400.0
2007-12-19 12:10:00,49.44,49.5,49.2,49.24,282800.0,35.4537,35.4967,35.2816,35.3103,282800.0
2007-12-19 12:20:00,49.25,49.5,49.2,49.44,165200.0,35.3174,35.4967,35.2816,35.4537,165200.0
2007-12-19 12:30:00,49.44,49.44,49.19,49.41,143400.0,35.4537,35.4537,35.2744,35.4322,143400.0
2007-12-19 12:40:00,49.4,49.49,49.23,49.48,236000.0,35.425,35.4896,35.3031,35.4824,236000.0
2007-12-19 12:50:00,49.48,49.63,49.44,49.49,455400.0,35.4824,35.5899,35.4537,35.4896,455400.0
2007-12-19 13:00:00,49.47,49.49,49.25,49.46,148000.0,35.4752,35.4896,35.3174,35.468,148000.0
2007-12-19 13:10:00,49.46,49.49,49.34,49.36,103600.0,35.468,35.4896,35.382,35.3963,103600.0
2007-12-19 13:20:00,49.35,49.43,49.19,49.19,194000.0,35.3892,35.4465,35.2744,35.2744,194000.0
2007-12-19 13:30:00,49.21,49.33,49.13,49.29,181800.0,35.2888,35.3748,35.2314,35.3461,181800.0
2007-12-19 13:40:00,49.31,49.33,48.91,49.09,261200.0,35.3605,35.3748,35.0736,35.2027,261200.0
2007-12-19 13:50:00,49.09,49.33,48.98,49.2,218200.0,35.2027,35.3748,35.1238,35.2816,218200.0
2007-12-19 14:00:00,49.2,49.43,49.18,49.26,346400.0,35.2816,35.4465,35.2673,35.3246,346400.0
2007-12-19 14:10:00,49.27,49.6,49.21,49.31,483400.0,35.3318,35.5684,35.2888,35.3605,483400.0
2007-12-19 14:20:00,49.31,49.67,49.29,49.54,1345000.0,35.3605,35.6186,35.3461,35.5254,1345000.0
2007-12-19 14:30:00,49.55,49.63,49.41,49.46,302000.0,35.5326,35.5899,35.4322,35.468,302000.0
2007-12-19 14:40:00,49.46,49.65,49.44,49.61,269800.0,35.468,35.6043,35.4537,35.5756,269800.0
2007-12-19 14:50:00,49.63,49.74,49.33,49.33,249000.0,35.5899,35.6688,35.3748,35.3748,249000.0
2007-12-19 15:00:00,49.33,49.52,49.31,49.33,529200.0,35.3748,35.5111,35.3605,35.3748,529200.0
2007-12-19 15:10:00,49.33,49.41,49.3,49.33,273000.0,35.3748,35.4322,35.3533,35.3748,273000.0
2007-12-19 15:20:00,49.33,49.38,49.01,49.05,467600.0,35.3748,35.4107,35.1453,35.174,467600.0
2007-12-19 15:30:00,49.05,49.43,49.01,49.39,445600.0,35.174,35.4465,35.1453,35.4178,445600.0
2007-12-19 15:40:00,49.39,49.42,49.09,49.18,667200.0,35.4178,35.4394,35.2027,35.2673,667200.0
2007-12-19 15:50:00,49.19,49.27,49.08,49.15,586000.0,35.2744,35.3318,35.1955,35.2457,586000.0
2007-12-20 09:30:00,49.57,50.2,49.45,49.75,696200.0,35.5469,35.9987,35.4609,35.676,696200.0
2007-12-20 09:40:00,49.75,49.94,49.47,49.8,507800.0,35.676,35.8123,35.4752,35.7119,507800.0
2007-12-20 09:50:00,49.8,49.88,49.35,49.35,504400.0,35.7119,35.7692,35.3892,35.3892,504400.0
2007-12-20 10:00:00,49.38,49.44,49.07,49.35,462000.0,35.4107,35.4537,35.1884,35.3892,462000.0
2007-12-20 10:10:00,49.34,49.35,49.06,49.11,303200.0,35.382,35.3892,35.1812,35.2171,303200.0
2007-12-20 10:20:00,49.1,49.29,49.0,49.17,386600.0,35.2099,35.3461,35.1382,35.2601,386600.0
2007-12-20 10:30:00,49.17,49.33,49.06,49.21,172400.0,35.2601,35.3748,35.1812,35.2888,172400.0
2007-12-20 10:40:00,49.2,49.4,49.16,49.38,344800.0,35.2816,35.425,35.2529,35.4107,344800.0
2007-12-20 10:50:00,49.4,49.4,48.93,49.05,331600.0,35.425,35.425,35.088,35.174,331600.0
2007-12-20 11:00:00,49.03,49.07,48.81,48.9,363200.0,35.1597,35.1884,35.0019,35.0665,363200.0
2007-12-20 11:10:00,48.91,49.2,48.88,49.12,330000.0,35.0736,35.2816,35.0521,35.2242,330000.0
2007-12-20 11:20:00,49.14,49.3,48.88,49.29,277200.0,35.2386,35.3533,35.0521,35.3461,277200.0
2007-12-20 11:30:00,49.29,49.4,49.17,49.4,282200.0,35.3461,35.425,35.2601,35.425,282200.0
2007-12-20 11:40:00,49.4,49.5,49.2,49.2,237600.0,35.425,35.4967,35.2816,35.2816,237600.0
2007-12-20 11:50:00,49.2,49.42,49.2,49.39,114600.0,35.2816,35.4394,35.2816,35.4178,114600.0
2007-12-20 12:00:00,49.39,49.39,49.03,49.24,517000.0,35.4178,35.4178,35.1597,35.3103,517000.0
2007-12-20 12:10:00,49.24,49.34,49.05,49.13,168800.0,35.3103,35.382,35.174,35.2314,168800.0
2007-12-20 12:20:00,49.13,49.35,49.08,49.24,248000.0,35.2314,35.3892,35.1955,35.3103,248000.0
2007-12-20 12:30:00,49.24,49.27,49.08,49.08,120400.0,35.3103,35.3318,35.1955,35.1955,120400.0
2007-12-20 12:40:00,49.08,49.1,48.9,49.06,231000.0,35.1955,35.2099,35.0665,35.1812,231000.0
2007-12-20 12:50:00,49.05,49.1,48.95,49.07,153600.0,35.174,35.2099,35.1023,35.1884,153600.0
2007-12-20 13:00:00,49.07,49.08,48.97,48.98,140800.0,35.1884,35.1955,35.1167,35.1238,140800.0
2007-12-20 13:10:00,49.0,49.12,49.0,49.07,151600.0,35.1382,35.2242,35.1382,35.1884,151600.0
2007-12-20 13:20:00,49.09,49.35,49.08,49.17,332400.0,35.2027,35.3892,35.1955,35.2601,332400.0
2007-12-20 13:30:00,49.17,49.35,49.09,49.31,235800.0,35.2601,35.3892,35.2027,35.3605,235800.0
2007-12-20 13:40:00,49.31,49.32,49.18,49.29,1906200.0,35.3605,35.3676,35.2673,35.3461,1906200.0
2007-12-20 13:50:00,49.3,49.64,49.23,49.59,612000.0,35.3533,35.5971,35.3031,35.5613,612000.0
2007-12-20 14:00:00,49.59,49.85,49.54,49.69,439400.0,35.5613,35.7477,35.5254,35.633,439400.0
2007-12-20 14:10:00,49.69,50.1,49.69,50.09,554200.0,35.633,35.927,35.633,35.9198,554200.0
2007-12-20 14:20:00,50.1,50.19,49.98,50.13,470400.0,35.927,35.9915,35.8409,35.9485,470400.0
2007-12-20 14:30:00,50.1,50.35,50.03,50.33,516000.0,35.927,36.1063,35.8768,36.0919,516000.0
2007-12-20 14:40:00,50.32,50.35,50.19,50.21,381400.0,36.0848,36.1063,35.9915,36.0059,381400.0
2007-12-20 14:50:00,50.2,50.22,49.91,50.01,427400.0,35.9987,36.013,35.7907,35.8624,427400.0
2007-12-20 15:00:00,50.01,50.01,49.84,49.92,501200.0,35.8624,35.8624,35.7405,35.7979,501200.0
2007-12-20 15:10:00,49.92,50.1,49.9,50.04,437600.0,35.7979,35.927,35.7836,35.884,437600.0
2007-12-20 15:20:00,50.02,50.09,49.93,49.99,516000.0,35.8696,35.9198,35.8051,35.8481,516000.0
2007-12-20 15:30:00,49.99,50.04,49.92,50.02,578200.0,35.8481,35.884,35.7979,35.8696,578200.0
2007-12-20 15:40:00,50.04,50.1,49.94,50.09,1192000.0,35.884,35.927,35.8123,35.9198,1192000.0
2007-12-20 15:50:00,50.09,50.49,50.06,50.46,1348400.0,35.9198,36.2067,35.8983,36.1851,1348400.0
2007-12-21 09:30:00,51.38,51.68,51.23,51.67,2866200.0,36.8449,37.06,36.7373,37.0528,2866200.0
2007-12-21 09:40:00,51.67,51.68,51.38,51.51,761000.0,37.0528,37.06,36.8449,36.9381,761000.0
2007-12-21 09:50:00,51.5,51.58,51.16,51.5,641800.0,36.9309,36.9883,36.6871,36.9309,641800.0
2007-12-21 10:00:00,51.51,51.7,51.5,51.58,614400.0,36.9381,37.0744,36.9309,36.9883,614400.0
2007-12-21 10:10:00,51.57,51.94,51.55,51.82,854600.0,36.9811,37.2465,36.9668,37.1604,854600.0
2007-12-21 10:20:00,51.82,51.93,51.54,51.63,495400.0,37.1604,37.2393,36.9596,37.0242,495400.0
2007-12-21 10:30:00,51.61,51.65,51.45,51.6,330600.0,37.0098,37.0385,36.8951,37.0026,330600.0
2007-12-21 10:40:00,51.6,51.74,51.56,51.6,275400.0,37.0026,37.103,36.974,37.0026,275400.0
2007-12-21 10:50:00,51.58,51.67,51.5,51.5,337000.0,36.9883,37.0528,36.9309,36.9309,337000.0
2007-12-21 11:00:00,51.5,51.75,51.45,51.74,455400.0,36.9309,37.1102,36.8951,37.103,455400.0
2007-12-21 11:10:00,51.74,51.79,51.61,51.65,287400.0,37.103,37.1389,37.0098,37.0385,287400.0
2007-12-21 11:20:00,51.65,51.67,51.44,51.52,242000.0,37.0385,37.0528,36.8879,36.9453,242000.0
2007-12-21 11:30:00,51.51,51.61,51.45,51.52,251200.0,36.9381,37.0098,36.8951,36.9453,251200.0
2007-12-21 11:40:00,51.52,51.57,51.43,51.45,251400.0,36.9453,36.9811,36.8807,36.8951,251400.0
2007-12-21 11:50:00,51.44,51.47,51.27,51.43,389800.0,36.8879,36.9094,36.766,36.8807,389800.0
2007-12-21 12:00:00,51.43,51.51,51.37,51.38,249000.0,36.8807,36.9381,36.8377,36.8449,249000.0
2007-12-21 12:10:00,51.38,51.47,51.31,51.47,268800.0,36.8449,36.9094,36.7947,36.9094,268800.0
2007-12-21 12:20:00,51.46,51.5,51.38,51.42,225400.0,36.9023,36.9309,36.8449,36.8736,225400.0
2007-12-21 12:30:00,51.41,51.49,51.38,51.44,209400.0,36.8664,36.9238,36.8449,36.8879,209400.0
2007-12-21 12:40:00,51.44,51.46,51.34,51.37,230200.0,36.8879,36.9023,36.8162,36.8377,230200.0
2007-12-21 12:50:00,51.37,51.41,51.13,51.16,364600.0,36.8377,36.8664,36.6656,36.6871,364600.0
2007-12-21 13:00:00,51.16,51.31,51.15,51.3,332000.0,36.6871,36.7947,36.6799,36.7875,332000.0
2007-12-21 13:10:00,51.3,51.4,51.2,51.27,354200.0,36.7875,36.8592,36.7158,36.766,354200.0
2007-12-21 13:20:00,51.29,51.3,51.13,51.17,267800.0,36.7803,36.7875,36.6656,36.6943,267800.0
2007-12-21 13:30:00,51.15,51.26,51.15,51.24,300200.0,36.6799,36.7588,36.6799,36.7445,300200.0
2007-12-21 13:40:00,51.23,51.24,51.14,51.16,389400.0,36.7373,36.7445,36.6728,36.6871,389400.0
2007-12-21 13:50:00,51.16,51.24,51.14,51.2,257000.0,36.6871,36.7445,36.6728,36.7158,257000.0
2007-12-21 14:00:00,51.2,51.3,51.17,51.3,361200.0,36.7158,36.7875,36.6943,36.7875,361200.0
2007-12-21 14:10:00,51.3,51.45,51.3,51.42,382200.0,36.7875,36.8951,36.7875,36.8736,382200.0
2007-12-21 14:20:00,51.42,51.43,51.27,51.31,279200.0,36.8736,36.8807,36.766,36.7947,279200.0
2007-12-21 14:30:00,51.32,51.37,51.31,51.35,215400.0,36.8019,36.8377,36.7947,36.8234,215400.0
2007-12-21 14:40:00,51.36,51.51,51.35,51.49,385000.0,36.8305,36.9381,36.8234,36.9238,385000.0
2007-12-21 14:50:00,51.49,51.6,51.46,51.54,396400.0,36.9238,37.0026,36.9023,36.9596,396400.0
2007-12-21 15:00:00,51.53,51.6,51.44,51.45,432600.0,36.9524,37.0026,36.8879,36.8951,432600.0
2007-12-21 15:10:00,51.45,51.45,51.32,51.38,401000.0,36.8951,36.8951,36.8019,36.8449,401000.0
2007-12-21 15:20:00,51.38,51.59,51.38,51.48,458800.0,36.8449,36.9955,36.8449,36.9166,458800.0
2007-12-21 15:30:00,51.49,51.55,51.35,51.42,419200.0,36.9238,36.9668,36.8234,36.8736,419200.0
2007-12-21 15:40:00,51.41,51.49,51.29,51.29,717000.0,36.8664,36.9238,36.7803,36.7803,717000.0
2007-12-21 15:50:00,51.29,51.48,51.29,51.41,1423000.0,36.7803,36.9166,36.7803,36.8664,1423000.0
2007-12-24 09:30:00,51.95,52.24,51.6,52.01,573200.0,37.2536,37.4616,37.0026,37.2967,573200.0
2007-12-24 09:40:00,51.98,52.45,51.95,52.21,501800.0,37.2751,37.6122,37.2536,37.4401,501800.0
2007-12-24 09:50:00,52.23,52.34,52.05,52.31,331200.0,37.4544,37.5333,37.3253,37.5118,331200.0
2007-12-24 10:00:00,52.31,52.33,52.23,52.28,245400.0,37.5118,37.5261,37.4544,37.4903,245400.0
2007-12-24 10:10:00,52.28,52.38,52.25,52.38,203600.0,37.4903,37.562,37.4688,37.562,203600.0
2007-12-24 10:20:00,52.38,52.5,52.35,52.46,388800.0,37.562,37.648,37.5405,37.6194,388800.0
2007-12-24 10:30:00,52.44,52.46,52.08,52.11,329200.0,37.605,37.6194,37.3469,37.3684,329200.0
2007-12-24 10:40:00,52.09,52.12,52.08,52.1,115400.0,37.354,37.3755,37.3469,37.3612,115400.0
2007-12-24 10:50:00,52.09,52.15,52.08,52.12,184800.0,37.354,37.3971,37.3469,37.3755,184800.0
2007-12-24 11:00:00,52.13,52.22,52.09,52.19,188800.0,37.3827,37.4473,37.354,37.4257,188800.0
2007-12-24 11:10:00,52.19,52.27,52.18,52.2,160000.0,37.4257,37.4831,37.4186,37.4329,160000.0
2007-12-24 11:20:00,52.19,52.23,52.13,52.21,90400.0,37.4257,37.4544,37.3827,37.4401,90400.0
2007-12-24 11:30:00,52.21,52.22,52.09,52.13,83800.0,37.4401,37.4473,37.354,37.3827,83800.0
2007-12-24 11:40:00,52.12,52.13,52.08,52.1,54600.0,37.3755,37.3827,37.3469,37.3612,54600.0
2007-12-24 11:50:00,52.11,52.23,52.09,52.2,80200.0,37.3684,37.4544,37.354,37.4329,80200.0
2007-12-24 12:00:00,52.2,52.27,52.18,52.22,141600.0,37.4329,37.4831,37.4186,37.4473,141600.0
2007-12-24 12:10:00,52.23,52.23,52.16,52.2,76400.0,37.4544,37.4544,37.4042,37.4329,76400.0
2007-12-24 12:20:00,52.21,52.21,52.1,52.1,114800.0,37.4401,37.4401,37.3612,37.3612,114800.0
2007-12-24 12:30:00,52.1,52.2,52.1,52.18,179200.0,37.3612,37.4329,37.3612,37.4186,179200.0
2007-12-24 12:40:00,52.16,52.16,51.75,51.93,360000.0,37.4042,37.4042,37.1102,37.2393,360000.0
2007-12-24 12:50:00,51.94,51.94,51.67,51.85,363200.0,37.2465,37.2465,37.0528,37.1819,363200.0
2007-12-24 13:00:00,51.77,52.02,51.75,52.02,77600.0,37.1246,37.3038,37.1102,37.3038,77600.0
2007-12-24 13:10:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 13:20:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 13:30:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 13:40:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 13:50:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:00:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:10:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:20:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:30:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:40:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:50:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:00:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:10:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:20:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:30:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:40:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:50:00,51.77,51.77,51.77,51.77,1400.0,37.1246,37.1246,37.1246,37.1246,1400.0
2007-12-26 09:30:00,52.27,52.5,52.12,52.34,419000.0,37.4831,37.648,37.3755,37.5333,419000.0
2007-12-26 09:40:00,52.35,52.5,52.3,52.49,240000.0,37.5405,37.648,37.5046,37.6409,240000.0
2007-12-26 09:50:00,52.5,52.62,52.26,52.37,292600.0,37.648,37.7341,37.4759,37.5548,292600.0
2007-12-26 10:00:00,52.38,52.41,52.31,52.38,177400.0,37.562,37.5835,37.5118,37.562,177400.0
2007-12-26 10:10:00,52.38,52.69,52.38,52.6,217400.0,37.562,37.7843,37.562,37.7198,217400.0
2007-12-26 10:20:00,52.59,52.75,52.46,52.73,303600.0,37.7126,37.8273,37.6194,37.813,303600.0
2007-12-26 10:30:00,52.73,52.87,52.68,52.86,232800.0,37.813,37.9134,37.7771,37.9062,232800.0
2007-12-26 10:40:00,52.86,52.93,52.76,52.84,183400.0,37.9062,37.9564,37.8345,37.8919,183400.0
2007-12-26 10:50:00,52.83,53.13,52.83,53.01,352600.0,37.8847,38.0998,37.8847,38.0138,352600.0
2007-12-26 11:00:00,53.02,53.38,52.8,53.3,432000.0,38.0209,38.2791,37.8632,38.2217,432000.0
2007-12-26 11:10:00,53.3,53.32,52.99,53.0,285600.0,38.2217,38.2361,37.9994,38.0066,285600.0
2007-12-26 11:20:00,52.99,53.1,52.9,53.02,188800.0,37.9994,38.0783,37.9349,38.0209,188800.0
2007-12-26 11:30:00,53.02,53.03,52.82,52.84,222600.0,38.0209,38.0281,37.8775,37.8919,222600.0
2007-12-26 11:40:00,52.84,53.0,52.83,52.98,175000.0,37.8919,38.0066,37.8847,37.9923,175000.0
2007-12-26 11:50:00,52.97,53.02,52.96,52.97,143200.0,37.9851,38.0209,37.9779,37.9851,143200.0
2007-12-26 12:00:00,52.97,53.07,52.96,53.02,138200.0,37.9851,38.0568,37.9779,38.0209,138200.0
2007-12-26 12:10:00,53.02,53.09,52.91,53.0,129600.0,38.0209,38.0711,37.9421,38.0066,129600.0
2007-12-26 12:20:00,53.02,53.07,52.7,53.06,192800.0,38.0209,38.0568,37.7915,38.0496,192800.0
2007-12-26 12:30:00,53.07,53.16,53.0,53.0,107800.0,38.0568,38.1213,38.0066,38.0066,107800.0
2007-12-26 12:40:00,53.0,53.07,53.0,53.02,71600.0,38.0066,38.0568,38.0066,38.0209,71600.0
2007-12-26 12:50:00,53.03,53.18,53.02,53.08,137400.0,38.0281,38.1357,38.0209,38.064,137400.0
2007-12-26 13:00:00,53.08,53.13,53.05,53.1,125400.0,38.064,38.0998,38.0424,38.0783,125400.0
2007-12-26 13:10:00,53.09,53.21,53.09,53.17,106400.0,38.0711,38.1572,38.0711,38.1285,106400.0
2007-12-26 13:20:00,53.17,53.24,53.16,53.17,83400.0,38.1285,38.1787,38.1213,38.1285,83400.0
2007-12-26 13:30:00,53.17,53.39,53.16,53.37,220000.0,38.1285,38.2863,38.1213,38.2719,220000.0
2007-12-26 13:40:00,53.38,53.48,53.24,53.44,228400.0,38.2791,38.3508,38.1787,38.3221,228400.0
2007-12-26 13:50:00,53.44,53.52,53.33,53.49,275800.0,38.3221,38.3795,38.2432,38.358,275800.0
2007-12-26 14:00:00,53.47,53.5,53.35,53.37,172400.0,38.3436,38.3651,38.2576,38.2719,172400.0
2007-12-26 14:10:00,53.37,53.52,53.33,53.33,243200.0,38.2719,38.3795,38.2432,38.2432,243200.0
2007-12-26 14:20:00,53.34,53.44,53.3,53.38,168600.0,38.2504,38.3221,38.2217,38.2791,168600.0
2007-12-26 14:30:00,53.38,53.5,53.33,53.4,217000.0,38.2791,38.3651,38.2432,38.2934,217000.0
2007-12-26 14:40:00,53.4,53.42,53.33,53.35,104600.0,38.2934,38.3078,38.2432,38.2576,104600.0
2007-12-26 14:50:00,53.35,53.36,53.27,53.29,128600.0,38.2576,38.2648,38.2002,38.2146,128600.0
2007-12-26 15:00:00,53.28,53.35,53.11,53.12,226400.0,38.2074,38.2576,38.0855,38.0926,226400.0
2007-12-26 15:10:00,53.12,53.26,53.08,53.24,181200.0,38.0926,38.193,38.064,38.1787,181200.0
2007-12-26 15:20:00,53.24,53.27,53.13,53.16,217200.0,38.1787,38.2002,38.0998,38.1213,217200.0
2007-12-26 15:30:00,53.17,53.36,53.12,53.24,277200.0,38.1285,38.2648,38.0926,38.1787,277200.0
2007-12-26 15:40:00,53.24,53.39,53.14,53.38,418600.0,38.1787,38.2863,38.107,38.2791,418600.0
2007-12-26 15:50:00,53.38,53.4,53.2,53.24,463400.0,38.2791,38.2934,38.15,38.1787,463400.0
2007-12-27 09:30:00,52.78,53.01,52.15,52.33,692800.0,37.8488,38.0138,37.3971,37.5261,692800.0
2007-12-27 09:40:00,52.35,52.63,52.28,52.5,471000.0,37.5405,37.7413,37.4903,37.648,471000.0
2007-12-27 09:50:00,52.5,52.5,52.25,52.26,307600.0,37.648,37.648,37.4688,37.4759,307600.0
2007-12-27 10:00:00,52.26,52.48,52.24,52.43,322600.0,37.4759,37.6337,37.4616,37.5978,322600.0
2007-12-27 10:10:00,52.44,52.63,52.33,52.62,271000.0,37.605,37.7413,37.5261,37.7341,271000.0
2007-12-27 10:20:00,52.63,52.64,52.49,52.49,253400.0,37.7413,37.7484,37.6409,37.6409,253400.0
2007-12-27 10:30:00,52.48,52.53,52.29,52.3,294200.0,37.6337,37.6696,37.4974,37.5046,294200.0
2007-12-27 10:40:00,52.3,52.48,52.23,52.38,271400.0,37.5046,37.6337,37.4544,37.562,271400.0
2007-12-27 10:50:00,52.38,52.45,52.16,52.16,234000.0,37.562,37.6122,37.4042,37.4042,234000.0
2007-12-27 11:00:00,52.18,52.32,52.01,52.1,436200.0,37.4186,37.519,37.2967,37.3612,436200.0
2007-12-27 11:10:00,52.09,52.24,52.02,52.15,290200.0,37.354,37.4616,37.3038,37.3971,290200.0
2007-12-27 11:20:00,52.15,52.16,52.02,52.09,188800.0,37.3971,37.4042,37.3038,37.354,188800.0
2007-12-27 11:30:00,52.09,52.2,52.02,52.05,190000.0,37.354,37.4329,37.3038,37.3253,190000.0
2007-12-27 11:40:00,52.06,52.24,52.01,52.19,273400.0,37.3325,37.4616,37.2967,37.4257,273400.0
2007-12-27 11:50:00,52.19,52.21,52.04,52.1,157400.0,37.4257,37.4401,37.3182,37.3612,157400.0
2007-12-27 12:00:00,52.1,52.18,52.06,52.07,133600.0,37.3612,37.4186,37.3325,37.3397,133600.0
2007-12-27 12:10:00,52.07,52.12,52.02,52.06,146000.0,37.3397,37.3755,37.3038,37.3325,146000.0
2007-12-27 12:20:00,52.06,52.07,51.84,51.87,316800.0,37.3325,37.3397,37.1748,37.1963,316800.0
2007-12-27 12:30:00,51.86,51.91,51.71,51.74,354200.0,37.1891,37.2249,37.0815,37.103,354200.0
2007-12-27 12:40:00,51.74,51.77,51.58,51.74,301000.0,37.103,37.1246,36.9883,37.103,301000.0
2007-12-27 12:50:00,51.73,51.94,51.73,51.93,242400.0,37.0959,37.2465,37.0959,37.2393,242400.0
2007-12-27 13:00:00,51.93,52.08,51.79,52.06,340200.0,37.2393,37.3469,37.1389,37.3325,340200.0
2007-12-27 13:10:00,52.04,52.13,51.92,51.98,192600.0,37.3182,37.3827,37.2321,37.2751,192600.0
2007-12-27 13:20:00,51.99,52.14,51.88,52.09,158400.0,37.2823,37.3899,37.2034,37.354,158400.0
2007-12-27 13:30:00,52.09,52.13,52.02,52.09,131000.0,37.354,37.3827,37.3038,37.354,131000.0
2007-12-27 13:40:00,52.09,52.24,52.05,52.24,144600.0,37.354,37.4616,37.3253,37.4616,144600.0
2007-12-27 13:50:00,52.23,52.32,52.06,52.12,184200.0,37.4544,37.519,37.3325,37.3755,184200.0
2007-12-27 14:00:00,52.09,52.24,52.06,52.24,127400.0,37.354,37.4616,37.3325,37.4616,127400.0
2007-12-27 14:10:00,52.24,52.24,52.08,52.18,144400.0,37.4616,37.4616,37.3469,37.4186,144400.0
2007-12-27 14:20:00,52.18,52.29,52.15,52.16,148200.0,37.4186,37.4974,37.3971,37.4042,148200.0
2007-12-27 14:30:00,52.16,52.18,52.02,52.07,168400.0,37.4042,37.4186,37.3038,37.3397,168400.0
2007-12-27 14:40:00,52.07,52.19,51.94,52.18,232000.0,37.3397,37.4257,37.2465,37.4186,232000.0
2007-12-27 14:50:00,52.17,52.19,51.99,52.02,174600.0,37.4114,37.4257,37.2823,37.3038,174600.0
2007-12-27 15:00:00,52.04,52.16,52.02,52.12,199600.0,37.3182,37.4042,37.3038,37.3755,199600.0
2007-12-27 15:10:00,52.12,52.24,52.09,52.14,236600.0,37.3755,37.4616,37.354,37.3899,236600.0
2007-12-27 15:20:00,52.15,52.15,51.94,52.0,222000.0,37.3971,37.3971,37.2465,37.2895,222000.0
2007-12-27 15:30:00,52.0,52.03,51.92,51.96,277800.0,37.2895,37.311,37.2321,37.2608,277800.0
2007-12-27 15:40:00,51.96,52.08,51.91,52.01,451400.0,37.2608,37.3469,37.2249,37.2967,451400.0
2007-12-27 15:50:00,51.99,52.06,51.86,51.93,529200.0,37.2823,37.3325,37.1891,37.2393,529200.0
2007-12-28 09:30:00,52.49,52.56,52.25,52.43,480200.0,37.6409,37.6911,37.4688,37.5978,480200.0
2007-12-28 09:40:00,52.43,52.6,52.36,52.54,436400.0,37.5978,37.7198,37.5476,37.6767,436400.0
2007-12-28 09:50:00,52.53,52.61,52.4,52.43,255800.0,37.6696,37.7269,37.5763,37.5978,255800.0
2007-12-28 10:00:00,52.43,52.43,51.69,52.02,545200.0,37.5978,37.5978,37.0672,37.3038,545200.0
2007-12-28 10:10:00,52.03,52.48,52.01,52.4,347000.0,37.311,37.6337,37.2967,37.5763,347000.0
2007-12-28 10:20:00,52.43,52.47,52.4,52.41,111400.0,37.5978,37.6265,37.5763,37.5835,111400.0
2007-12-28 10:30:00,52.39,52.5,52.28,52.28,176000.0,37.5692,37.648,37.4903,37.4903,176000.0
2007-12-28 10:40:00,52.28,52.28,52.28,52.28,0.0,37.4903,37.4903,37.4903,37.4903,0.0
2007-12-28 10:50:00,52.27,52.27,52.24,52.24,8200.0,37.4831,37.4831,37.4616,37.4616,8200.0
2007-12-28 11:00:00,52.25,52.5,52.2,52.45,257400.0,37.4688,37.648,37.4329,37.6122,257400.0
2007-12-28 11:10:00,52.45,52.57,52.44,52.57,288400.0,37.6122,37.6982,37.605,37.6982,288400.0
2007-12-28 11:20:00,52.56,52.6,52.2,52.47,181200.0,37.6911,37.7198,37.4329,37.6265,181200.0
2007-12-28 11:30:00,52.47,52.65,52.38,52.59,190400.0,37.6265,37.7556,37.562,37.7126,190400.0
2007-12-28 11:40:00,52.6,52.69,52.57,52.59,185000.0,37.7198,37.7843,37.6982,37.7126,185000.0
2007-12-28 11:50:00,52.59,52.65,52.31,52.35,313200.0,37.7126,37.7556,37.5118,37.5405,313200.0
2007-12-28 12:00:00,52.34,52.6,52.24,52.55,216800.0,37.5333,37.7198,37.4616,37.6839,216800.0
2007-12-28 12:10:00,52.52,52.55,52.27,52.31,155000.0,37.6624,37.6839,37.4831,37.5118,155000.0
2007-12-28 12:20:00,52.3,52.35,52.13,52.15,179800.0,37.5046,37.5405,37.3827,37.3971,179800.0
2007-12-28 12:30:00,52.16,52.36,52.13,52.25,150200.0,37.4042,37.5476,37.3827,37.4688,150200.0
2007-12-28 12:40:00,52.26,52.32,52.13,52.15,171200.0,37.4759,37.519,37.3827,37.3971,171200.0
2007-12-28 12:50:00,52.15,52.15,52.0,52.09,139400.0,37.3971,37.3971,37.2895,37.354,139400.0
2007-12-28 13:00:00,52.08,52.24,52.0,52.24,146200.0,37.3469,37.4616,37.2895,37.4616,146200.0
2007-12-28 13:10:00,52.23,52.25,52.06,52.14,130200.0,37.4544,37.4688,37.3325,37.3899,130200.0
2007-12-28 13:20:00,52.13,52.24,52.1,52.16,109400.0,37.3827,37.4616,37.3612,37.4042,109400.0
2007-12-28 13:30:00,52.17,52.21,52.08,52.12,78400.0,37.4114,37.4401,37.3469,37.3755,78400.0
2007-12-28 13:40:00,52.13,52.35,52.12,52.31,107200.0,37.3827,37.5405,37.3755,37.5118,107200.0
2007-12-28 13:50:00,52.31,52.32,52.12,52.26,127800.0,37.5118,37.519,37.3755,37.4759,127800.0
2007-12-28 14:00:00,52.26,52.44,52.22,52.44,155600.0,37.4759,37.605,37.4473,37.605,155600.0
2007-12-28 14:10:00,52.44,52.48,52.32,52.38,112000.0,37.605,37.6337,37.519,37.562,112000.0
2007-12-28 14:20:00,52.35,52.4,52.23,52.23,109400.0,37.5405,37.5763,37.4544,37.4544,109400.0
2007-12-28 14:30:00,52.22,52.43,52.2,52.41,133000.0,37.4473,37.5978,37.4329,37.5835,133000.0
2007-12-28 14:40:00,52.42,52.46,52.32,52.35,87400.0,37.5907,37.6194,37.519,37.5405,87400.0
2007-12-28 14:50:00,52.35,52.36,52.25,52.35,140200.0,37.5405,37.5476,37.4688,37.5405,140200.0
2007-12-28 15:00:00,52.34,52.37,52.2,52.3,183400.0,37.5333,37.5548,37.4329,37.5046,183400.0
2007-12-28 15:10:00,52.3,52.4,52.24,52.33,186600.0,37.5046,37.5763,37.4616,37.5261,186600.0
2007-12-28 15:20:00,52.33,52.48,52.25,52.45,206600.0,37.5261,37.6337,37.4688,37.6122,206600.0
2007-12-28 15:30:00,52.45,52.5,52.34,52.36,417200.0,37.6122,37.648,37.5333,37.5476,417200.0
2007-12-28 15:40:00,52.37,52.42,52.26,52.35,372400.0,37.5548,37.5907,37.4759,37.5405,372400.0
2007-12-28 15:50:00,52.34,52.41,52.16,52.22,365000.0,37.5333,37.5835,37.4042,37.4473,365000.0
2007-12-31 09:30:00,51.76,52.0,51.31,51.32,508800.0,37.1174,37.2895,36.7947,36.8019,508800.0
2007-12-31 09:40:00,51.32,51.48,51.06,51.36,430800.0,36.8019,36.9166,36.6154,36.8305,430800.0
2007-12-31 09:50:00,51.38,51.45,51.15,51.17,212200.0,36.8449,36.8951,36.6799,36.6943,212200.0
2007-12-31 10:00:00,51.17,51.38,51.16,51.37,180600.0,36.6943,36.8449,36.6871,36.8377,180600.0
2007-12-31 10:10:00,51.38,51.45,51.28,51.38,170600.0,36.8449,36.8951,36.7732,36.8449,170600.0
2007-12-31 10:20:00,51.38,51.39,51.26,51.27,124400.0,36.8449,36.8521,36.7588,36.766,124400.0
2007-12-31 10:30:00,51.27,51.27,51.16,51.2,167400.0,36.766,36.766,36.6871,36.7158,167400.0
2007-12-31 10:40:00,51.19,51.2,50.91,50.98,226400.0,36.7086,36.7158,36.5078,36.558,226400.0
2007-12-31 10:50:00,50.98,50.98,50.8,50.88,145000.0,36.558,36.558,36.429,36.4863,145000.0
2007-12-31 11:00:00,50.88,50.9,50.59,50.62,296800.0,36.4863,36.5007,36.2784,36.2999,296800.0
2007-12-31 11:10:00,50.62,50.91,50.56,50.79,231800.0,36.2999,36.5078,36.2569,36.4218,231800.0
2007-12-31 11:20:00,50.8,50.94,50.7,50.9,285800.0,36.429,36.5294,36.3573,36.5007,285800.0
2007-12-31 11:30:00,50.91,51.2,50.91,51.17,126200.0,36.5078,36.7158,36.5078,36.6943,126200.0
2007-12-31 11:40:00,51.18,51.21,51.06,51.12,139600.0,36.7015,36.723,36.6154,36.6584,139600.0
2007-12-31 11:50:00,51.12,51.13,51.01,51.03,103400.0,36.6584,36.6656,36.5796,36.5939,103400.0
2007-12-31 12:00:00,51.02,51.16,50.93,51.13,129800.0,36.5867,36.6871,36.5222,36.6656,129800.0
2007-12-31 12:10:00,51.13,51.13,51.07,51.08,106800.0,36.6656,36.6656,36.6226,36.6298,106800.0
2007-12-31 12:20:00,51.09,51.13,50.96,50.99,90000.0,36.6369,36.6656,36.5437,36.5652,90000.0
2007-12-31 12:30:00,51.01,51.08,50.95,50.99,116600.0,36.5796,36.6298,36.5365,36.5652,116600.0
2007-12-31 12:40:00,51.0,51.24,50.99,51.21,123600.0,36.5724,36.7445,36.5652,36.723,123600.0
2007-12-31 12:50:00,51.21,51.26,51.16,51.24,116000.0,36.723,36.7588,36.6871,36.7445,116000.0
2007-12-31 13:00:00,51.25,51.29,51.21,51.24,74200.0,36.7517,36.7803,36.723,36.7445,74200.0
2007-12-31 13:10:00,51.25,51.27,51.15,51.24,81800.0,36.7517,36.766,36.6799,36.7445,81800.0
2007-12-31 13:20:00,51.24,51.4,51.22,51.24,148200.0,36.7445,36.8592,36.7301,36.7445,148200.0
2007-12-31 13:30:00,51.24,51.38,51.23,51.35,72000.0,36.7445,36.8449,36.7373,36.8234,72000.0
2007-12-31 13:40:00,51.36,51.38,51.35,51.36,106000.0,36.8305,36.8449,36.8234,36.8305,106000.0
2007-12-31 13:50:00,51.37,51.38,51.25,51.26,74000.0,36.8377,36.8449,36.7517,36.7588,74000.0
2007-12-31 14:00:00,51.27,51.31,51.18,51.19,111400.0,36.766,36.7947,36.7015,36.7086,111400.0
2007-12-31 14:10:00,51.2,51.21,51.12,51.16,106800.0,36.7158,36.723,36.6584,36.6871,106800.0
2007-12-31 14:20:00,51.16,51.21,51.06,51.06,123400.0,36.6871,36.723,36.6154,36.6154,123400.0
2007-12-31 14:30:00,51.06,51.21,51.04,51.18,122800.0,36.6154,36.723,36.6011,36.7015,122800.0
2007-12-31 14:40:00,51.17,51.31,51.09,51.31,149400.0,36.6943,36.7947,36.6369,36.7947,149400.0
2007-12-31 14:50:00,51.33,51.39,51.29,51.37,131000.0,36.809,36.8521,36.7803,36.8377,131000.0
2007-12-31 15:00:00,51.37,51.38,51.24,51.35,159000.0,36.8377,36.8449,36.7445,36.8234,159000.0
2007-12-31 15:10:00,51.35,51.4,51.33,51.38,172800.0,36.8234,36.8592,36.809,36.8449,172800.0
2007-12-31 15:20:00,51.38,51.48,51.35,51.37,232000.0,36.8449,36.9166,36.8234,36.8377,232000.0
2007-12-31 15:30:00,51.37,51.42,51.29,51.3,330600.0,36.8377,36.8736,36.7803,36.7875,330600.0
2007-12-31 15:40:00,51.31,51.41,51.19,51.31,360600.0,36.7947,36.8664,36.7086,36.7947,360600.0
2007-12-31 15:50:00,51.31,51.33,51.1,51.1,442200.0,36.7947,36.809,36.6441,36.6441,442200.0
2008-01-02 09:30:00,51.54,52.3,51.04,52.12,906600.0,36.9596,37.5046,36.6011,37.3755,906600.0
2008-01-02 09:40:00,52.12,52.48,51.95,52.26,529800.0,37.3755,37.6337,37.2536,37.4759,529800.0
2008-01-02 09:50:00,52.27,52.4,52.13,52.19,372200.0,37.4831,37.5763,37.3827,37.4257,372200.0
2008-01-02 10:00:00,52.19,52.19,51.61,51.9,811800.0,37.4257,37.4257,37.0098,37.2178,811800.0
2008-01-02 10:10:00,51.88,52.05,51.47,51.57,572000.0,37.2034,37.3253,36.9094,36.9811,572000.0
2008-01-02 10:20:00,51.58,51.91,51.54,51.74,441200.0,36.9883,37.2249,36.9596,37.103,441200.0
2008-01-02 10:30:00,51.72,51.72,51.5,51.62,367400.0,37.0887,37.0887,36.9309,37.017,367400.0
2008-01-02 10:40:00,51.61,51.74,51.56,51.62,306000.0,37.0098,37.103,36.974,37.017,306000.0
2008-01-02 10:50:00,51.63,51.74,51.41,51.49,337200.0,37.0242,37.103,36.8664,36.9238,337200.0
2008-01-02 11:00:00,51.48,51.6,51.45,51.57,438600.0,36.9166,37.0026,36.8951,36.9811,438600.0
2008-01-02 11:10:00,51.57,51.67,51.17,51.22,566600.0,36.9811,37.0528,36.6943,36.7301,566600.0
2008-01-02 11:20:00,51.23,51.26,50.84,51.02,560400.0,36.7373,36.7588,36.4576,36.5867,560400.0
2008-01-02 11:30:00,51.03,51.21,51.0,51.05,330200.0,36.5939,36.723,36.5724,36.6082,330200.0
2008-01-02 11:40:00,51.06,51.35,50.88,51.29,305400.0,36.6154,36.8234,36.4863,36.7803,305400.0
2008-01-02 11:50:00,51.28,51.7,51.21,51.68,368200.0,36.7732,37.0744,36.723,37.06,368200.0
2008-01-02 12:00:00,51.67,51.69,51.35,51.4,400800.0,37.0528,37.0672,36.8234,36.8592,400800.0
2008-01-02 12:10:00,51.41,51.51,51.27,51.32,213400.0,36.8664,36.9381,36.766,36.8019,213400.0
2008-01-02 12:20:00,51.34,51.46,51.2,51.3,254600.0,36.8162,36.9023,36.7158,36.7875,254600.0
2008-01-02 12:30:00,51.29,51.38,51.16,51.37,259200.0,36.7803,36.8449,36.6871,36.8377,259200.0
2008-01-02 12:40:00,51.38,51.41,51.09,51.1,256000.0,36.8449,36.8664,36.6369,36.6441,256000.0
2008-01-02 12:50:00,51.1,51.33,50.97,51.22,264600.0,36.6441,36.809,36.5509,36.7301,264600.0
2008-01-02 13:00:00,51.21,51.38,51.08,51.1,219800.0,36.723,36.8449,36.6298,36.6441,219800.0
2008-01-02 13:10:00,51.08,51.23,50.96,51.21,222000.0,36.6298,36.7373,36.5437,36.723,222000.0
2008-01-02 13:20:00,51.2,51.37,51.17,51.37,220600.0,36.7158,36.8377,36.6943,36.8377,220600.0
2008-01-02 13:30:00,51.35,51.63,51.24,51.51,299200.0,36.8234,37.0242,36.7445,36.9381,299200.0
2008-01-02 13:40:00,51.51,51.9,51.27,51.88,565600.0,36.9381,37.2178,36.766,37.2034,565600.0
2008-01-02 13:50:00,51.9,51.93,51.8,51.88,434000.0,37.2178,37.2393,37.1461,37.2034,434000.0
2008-01-02 14:00:00,51.88,52.05,51.71,52.05,537600.0,37.2034,37.3253,37.0815,37.3253,537600.0
2008-01-02 14:10:00,52.05,52.23,52.03,52.1,558800.0,37.3253,37.4544,37.311,37.3612,558800.0
2008-01-02 14:20:00,52.1,52.17,51.8,51.83,498800.0,37.3612,37.4114,37.1461,37.1676,498800.0
2008-01-02 14:30:00,51.83,51.97,51.59,51.61,340000.0,37.1676,37.268,36.9955,37.0098,340000.0
2008-01-02 14:40:00,51.61,51.93,51.57,51.9,285800.0,37.0098,37.2393,36.9811,37.2178,285800.0
2008-01-02 14:50:00,51.9,51.97,51.57,51.59,259600.0,37.2178,37.268,36.9811,36.9955,259600.0
2008-01-02 15:00:00,51.59,51.71,51.39,51.45,553400.0,36.9955,37.0815,36.8521,36.8951,553400.0
2008-01-02 15:10:00,51.45,51.69,51.4,51.44,338400.0,36.8951,37.0672,36.8592,36.8879,338400.0
2008-01-02 15:20:00,51.45,51.58,51.4,51.47,399200.0,36.8951,36.9883,36.8592,36.9094,399200.0
2008-01-02 15:30:00,51.47,51.77,51.43,51.62,319000.0,36.9094,37.1246,36.8807,37.017,319000.0
2008-01-02 15:40:00,51.63,51.81,51.58,51.6,333000.0,37.0242,37.1532,36.9883,37.0026,333000.0
2008-01-02 15:50:00,51.59,51.76,51.54,51.69,505200.0,36.9955,37.1174,36.9596,37.0672,505200.0
2008-01-03 09:30:00,51.92,52.19,51.55,51.7,417200.0,37.2321,37.4257,36.9668,37.0744,417200.0
2008-01-03 09:40:00,51.69,51.74,51.12,51.28,517200.0,37.0672,37.103,36.6584,36.7732,517200.0
2008-01-03 09:50:00,51.27,51.92,51.13,51.64,601600.0,36.766,37.2321,36.6656,37.0313,601600.0
2008-01-03 10:00:00,51.66,52.1,51.65,52.08,604800.0,37.0457,37.3612,37.0385,37.3469,604800.0
2008-01-03 10:10:00,52.1,52.18,51.97,52.11,548200.0,37.3612,37.4186,37.268,37.3684,548200.0
2008-01-03 10:20:00,52.1,52.35,52.06,52.22,487200.0,37.3612,37.5405,37.3325,37.4473,487200.0
2008-01-03 10:30:00,52.22,52.35,52.15,52.23,369800.0,37.4473,37.5405,37.3971,37.4544,369800.0
2008-01-03 10:40:00,52.23,52.32,51.91,51.92,338800.0,37.4544,37.519,37.2249,37.2321,338800.0
2008-01-03 10:50:00,51.92,52.1,51.81,52.04,188000.0,37.2321,37.3612,37.1532,37.3182,188000.0
2008-01-03 11:00:00,52.06,52.25,51.96,52.24,291400.0,37.3325,37.4688,37.2608,37.4616,291400.0
2008-01-03 11:10:00,52.24,52.35,52.18,52.29,396800.0,37.4616,37.5405,37.4186,37.4974,396800.0
2008-01-03 11:20:00,52.29,52.34,52.06,52.13,312800.0,37.4974,37.5333,37.3325,37.3827,312800.0
2008-01-03 11:30:00,52.12,52.23,52.04,52.2,354600.0,37.3755,37.4544,37.3182,37.4329,354600.0
2008-01-03 11:40:00,52.2,52.38,52.15,52.29,419800.0,37.4329,37.562,37.3971,37.4974,419800.0
2008-01-03 11:50:00,52.29,52.49,52.26,52.46,448800.0,37.4974,37.6409,37.4759,37.6194,448800.0
2008-01-03 12:00:00,52.45,52.68,52.42,52.63,370600.0,37.6122,37.7771,37.5907,37.7413,370600.0
2008-01-03 12:10:00,52.62,52.87,52.6,52.85,423800.0,37.7341,37.9134,37.7198,37.899,423800.0
2008-01-03 12:20:00,52.83,52.98,52.83,52.96,258600.0,37.8847,37.9923,37.8847,37.9779,258600.0
2008-01-03 12:30:00,52.97,53.08,52.81,52.87,439400.0,37.9851,38.064,37.8703,37.9134,439400.0
2008-01-03 12:40:00,52.88,53.01,52.73,52.99,393400.0,37.9205,38.0138,37.813,37.9994,393400.0
2008-01-03 12:50:00,52.99,53.13,51.99,53.11,586800.0,37.9994,38.0998,37.2823,38.0855,586800.0
2008-01-03 13:00:00,53.12,53.12,52.82,52.93,298200.0,38.0926,38.0926,37.8775,37.9564,298200.0
2008-01-03 13:10:00,52.93,53.02,52.88,52.99,283800.0,37.9564,38.0209,37.9205,37.9994,283800.0
2008-01-03 13:20:00,52.99,53.02,52.92,52.98,255400.0,37.9994,38.0209,37.9492,37.9923,255400.0
2008-01-03 13:30:00,52.99,53.07,52.93,53.0,222800.0,37.9994,38.0568,37.9564,38.0066,222800.0
2008-01-03 13:40:00,53.0,53.06,52.91,52.91,267000.0,38.0066,38.0496,37.9421,37.9421,267000.0
2008-01-03 13:50:00,52.93,52.97,52.68,52.76,261800.0,37.9564,37.9851,37.7771,37.8345,261800.0
2008-01-03 14:00:00,52.76,52.76,52.54,52.55,450800.0,37.8345,37.8345,37.6767,37.6839,450800.0
2008-01-03 14:10:00,52.56,52.69,52.41,52.6,295800.0,37.6911,37.7843,37.5835,37.7198,295800.0
2008-01-03 14:20:00,52.6,52.73,52.56,52.67,734400.0,37.7198,37.813,37.6911,37.7699,734400.0
2008-01-03 14:30:00,52.67,52.75,52.56,52.74,200600.0,37.7699,37.8273,37.6911,37.8201,200600.0
2008-01-03 14:40:00,52.74,52.75,52.58,52.61,219200.0,37.8201,37.8273,37.7054,37.7269,219200.0
2008-01-03 14:50:00,52.6,52.63,52.51,52.62,192600.0,37.7198,37.7413,37.6552,37.7341,192600.0
2008-01-03 15:00:00,52.63,52.66,52.38,52.48,315400.0,37.7413,37.7628,37.562,37.6337,315400.0
2008-01-03 15:10:00,52.48,52.5,52.1,52.11,364600.0,37.6337,37.648,37.3612,37.3684,364600.0
2008-01-03 15:20:00,52.11,52.13,51.87,51.91,484600.0,37.3684,37.3827,37.1963,37.2249,484600.0
2008-01-03 15:30:00,51.92,51.97,51.75,51.9,472800.0,37.2321,37.268,37.1102,37.2178,472800.0
2008-01-03 15:40:00,51.9,52.24,51.9,52.06,476400.0,37.2178,37.4616,37.2178,37.3325,476400.0
2008-01-03 15:50:00,52.06,52.12,51.96,51.96,638000.0,37.3325,37.3755,37.2608,37.2608,638000.0
2008-01-04 09:30:00,51.14,51.35,50.25,50.41,1393000.0,36.6728,36.8234,36.0346,36.1493,1393000.0
2008-01-04 09:40:00,50.42,51.3,50.4,50.93,942600.0,36.1565,36.7875,36.1421,36.5222,942600.0
2008-01-04 09:50:00,50.95,50.96,50.13,50.15,860000.0,36.5365,36.5437,35.9485,35.9628,860000.0
2008-01-04 10:00:00,50.13,50.37,50.01,50.24,879000.0,35.9485,36.1206,35.8624,36.0274,879000.0
2008-01-04 10:10:00,50.24,50.5,50.13,50.14,682600.0,36.0274,36.2138,35.9485,35.9557,682600.0
2008-01-04 10:20:00,50.16,50.23,49.8,49.93,654800.0,35.97,36.0202,35.7119,35.8051,654800.0
2008-01-04 10:30:00,49.94,50.01,49.75,49.95,623400.0,35.8123,35.8624,35.676,35.8194,623400.0
2008-01-04 10:40:00,49.96,50.05,49.76,49.82,411800.0,35.8266,35.8911,35.6832,35.7262,411800.0
2008-01-04 10:50:00,49.82,49.83,49.5,49.59,526800.0,35.7262,35.7334,35.4967,35.5613,526800.0
2008-01-04 11:00:00,49.6,49.84,49.45,49.55,392400.0,35.5684,35.7405,35.4609,35.5326,392400.0
2008-01-04 11:10:00,49.54,50.09,49.5,49.88,862800.0,35.5254,35.9198,35.4967,35.7692,862800.0
2008-01-04 11:20:00,49.88,50.25,49.86,50.06,500600.0,35.7692,36.0346,35.7549,35.8983,500600.0
2008-01-04 11:30:00,50.06,50.16,49.76,49.83,351800.0,35.8983,35.97,35.6832,35.7334,351800.0
2008-01-04 11:40:00,49.83,50.04,49.77,49.98,246200.0,35.7334,35.884,35.6903,35.8409,246200.0
2008-01-04 11:50:00,49.97,50.24,49.97,50.13,222400.0,35.8338,36.0274,35.8338,35.9485,222400.0
2008-01-04 12:00:00,50.15,50.52,50.15,50.5,465600.0,35.9628,36.2282,35.9628,36.2138,465600.0
2008-01-04 12:10:00,50.49,50.67,50.33,50.41,474800.0,36.2067,36.3357,36.0919,36.1493,474800.0
2008-01-04 12:20:00,50.41,50.42,50.05,50.11,306400.0,36.1493,36.1565,35.8911,35.9342,306400.0
2008-01-04 12:30:00,50.12,50.18,49.95,50.0,261600.0,35.9413,35.9844,35.8194,35.8553,261600.0
2008-01-04 12:40:00,50.0,50.3,49.99,50.29,171600.0,35.8553,36.0704,35.8481,36.0632,171600.0
2008-01-04 12:50:00,50.3,50.35,50.15,50.2,185400.0,36.0704,36.1063,35.9628,35.9987,185400.0
2008-01-04 13:00:00,50.21,50.33,50.05,50.15,230200.0,36.0059,36.0919,35.8911,35.9628,230200.0
2008-01-04 13:10:00,50.13,50.27,50.06,50.17,250400.0,35.9485,36.0489,35.8983,35.9772,250400.0
2008-01-04 13:20:00,50.18,50.22,49.97,50.12,169000.0,35.9844,36.013,35.8338,35.9413,169000.0
2008-01-04 13:30:00,50.11,50.17,49.82,49.89,257200.0,35.9342,35.9772,35.7262,35.7764,257200.0
2008-01-04 13:40:00,49.88,49.97,49.81,49.93,221800.0,35.7692,35.8338,35.719,35.8051,221800.0
2008-01-04 13:50:00,49.93,50.05,49.8,49.91,352200.0,35.8051,35.8911,35.7119,35.7907,352200.0
2008-01-04 14:00:00,49.91,49.92,49.51,49.64,380800.0,35.7907,35.7979,35.5039,35.5971,380800.0
2008-01-04 14:10:00,49.63,49.74,49.54,49.67,203800.0,35.5899,35.6688,35.5254,35.6186,203800.0
2008-01-04 14:20:00,49.71,49.71,49.38,49.41,378600.0,35.6473,35.6473,35.4107,35.4322,378600.0
2008-01-04 14:30:00,49.4,49.55,49.32,49.35,373600.0,35.425,35.5326,35.3676,35.3892,373600.0
2008-01-04 14:40:00,49.35,49.69,49.21,49.6,397800.0,35.3892,35.633,35.2888,35.5684,397800.0
2008-01-04 14:50:00,49.6,49.89,49.55,49.89,565200.0,35.5684,35.7764,35.5326,35.7764,565200.0
2008-01-04 15:00:00,49.89,50.15,49.81,49.98,746400.0,35.7764,35.9628,35.719,35.8409,746400.0
2008-01-04 15:10:00,49.99,50.01,49.72,49.81,460000.0,35.8481,35.8624,35.6545,35.719,460000.0
2008-01-04 15:20:00,49.83,50.1,49.66,50.04,441600.0,35.7334,35.927,35.6115,35.884,441600.0
2008-01-04 15:30:00,50.04,50.13,49.81,49.87,620800.0,35.884,35.9485,35.719,35.7621,620800.0
2008-01-04 15:40:00,49.88,49.92,49.58,49.63,668800.0,35.7692,35.7979,35.5541,35.5899,668800.0
2008-01-04 15:50:00,49.63,49.96,49.58,49.95,1208400.0,35.5899,35.8266,35.5541,35.8194,1208400.0
2008-01-07 09:30:00,50.06,50.22,49.13,49.42,979800.0,35.8983,36.013,35.2314,35.4394,979800.0
2008-01-07 09:40:00,49.42,49.61,49.16,49.33,723800.0,35.4394,35.5756,35.2529,35.3748,723800.0
2008-01-07 09:50:00,49.33,49.38,48.88,48.9,999600.0,35.3748,35.4107,35.0521,35.0665,999600.0
2008-01-07 10:00:00,48.94,48.95,48.51,48.52,934200.0,35.0951,35.1023,34.7868,34.794,934200.0
2008-01-07 10:10:00,48.53,48.55,47.63,47.69,1263000.0,34.8011,34.8155,34.1557,34.1988,1263000.0
2008-01-07 10:20:00,47.69,47.84,47.32,47.37,1315800.0,34.1988,34.3063,33.9334,33.9693,1315800.0
2008-01-07 10:30:00,47.36,47.37,46.63,47.04,1371600.0,33.9621,33.9693,33.4386,33.7326,1371600.0
2008-01-07 10:40:00,47.03,47.4,46.97,47.02,1014200.0,33.7255,33.9908,33.6824,33.7183,1014200.0
2008-01-07 10:50:00,47.02,47.44,47.01,47.42,683000.0,33.7183,34.0195,33.7111,34.0051,683000.0
2008-01-07 11:00:00,47.41,47.72,47.4,47.69,724400.0,33.998,34.2203,33.9908,34.1988,724400.0
2008-01-07 11:10:00,47.67,47.79,47.6,47.7,426800.0,34.1844,34.2705,34.1342,34.2059,426800.0
2008-01-07 11:20:00,47.68,47.73,47.43,47.66,403800.0,34.1916,34.2274,34.0123,34.1772,403800.0
2008-01-07 11:30:00,47.65,48.23,47.63,47.85,763600.0,34.1701,34.586,34.1557,34.3135,763600.0
2008-01-07 11:40:00,47.87,48.17,47.79,47.99,291200.0,34.3278,34.543,34.2705,34.4139,291200.0
2008-01-07 11:50:00,47.99,48.08,47.79,47.87,217000.0,34.4139,34.4784,34.2705,34.3278,217000.0
2008-01-07 12:00:00,47.86,48.05,47.57,47.58,381000.0,34.3207,34.4569,34.1127,34.1199,381000.0
2008-01-07 12:10:00,47.58,47.73,47.46,47.66,335200.0,34.1199,34.2274,34.0338,34.1772,335200.0
2008-01-07 12:20:00,47.66,48.1,47.63,47.97,375000.0,34.1772,34.4928,34.1557,34.3996,375000.0
2008-01-07 12:30:00,47.97,48.13,47.93,48.02,385600.0,34.3996,34.5143,34.3709,34.4354,385600.0
2008-01-07 12:40:00,48.02,48.23,47.68,48.19,398000.0,34.4354,34.586,34.1916,34.5573,398000.0
2008-01-07 12:50:00,48.21,48.38,48.01,48.05,387800.0,34.5717,34.6936,34.4282,34.4569,387800.0
2008-01-07 13:00:00,48.05,48.09,47.8,47.88,301000.0,34.4569,34.4856,34.2776,34.335,301000.0
2008-01-07 13:10:00,47.88,48.0,47.58,47.9,243200.0,34.335,34.4211,34.1199,34.3494,243200.0
2008-01-07 13:20:00,47.9,47.9,47.63,47.77,184600.0,34.3494,34.3494,34.1557,34.2561,184600.0
2008-01-07 13:30:00,47.76,47.8,47.63,47.73,240400.0,34.249,34.2776,34.1557,34.2274,240400.0
2008-01-07 13:40:00,47.73,47.76,47.5,47.61,475200.0,34.2274,34.249,34.0625,34.1414,475200.0
2008-01-07 13:50:00,47.62,47.81,47.5,47.73,324400.0,34.1486,34.2848,34.0625,34.2274,324400.0
2008-01-07 14:00:00,47.73,47.83,47.35,47.38,516400.0,34.2274,34.2992,33.9549,33.9765,516400.0
2008-01-07 14:10:00,47.37,47.47,47.17,47.39,536400.0,33.9693,34.041,33.8259,33.9836,536400.0
2008-01-07 14:20:00,47.38,47.43,47.26,47.38,342600.0,33.9765,34.0123,33.8904,33.9765,342600.0
2008-01-07 14:30:00,47.38,47.7,47.35,47.7,342200.0,33.9765,34.2059,33.9549,34.2059,342200.0
2008-01-07 14:40:00,47.69,47.81,47.43,47.43,334600.0,34.1988,34.2848,34.0123,34.0123,334600.0
2008-01-07 14:50:00,47.44,47.53,47.06,47.44,559000.0,34.0195,34.084,33.747,34.0195,559000.0
2008-01-07 15:00:00,47.44,47.6,47.3,47.32,412200.0,34.0195,34.1342,33.9191,33.9334,412200.0
2008-01-07 15:10:00,47.32,47.5,47.21,47.47,443400.0,33.9334,34.0625,33.8546,34.041,443400.0
2008-01-07 15:20:00,47.48,47.57,47.33,47.34,540800.0,34.0482,34.1127,33.9406,33.9478,540800.0
2008-01-07 15:30:00,47.35,47.43,47.22,47.23,615200.0,33.9549,34.0123,33.8617,33.8689,615200.0
2008-01-07 15:40:00,47.23,47.73,47.15,47.7,831200.0,33.8689,34.2274,33.8115,34.2059,831200.0
2008-01-07 15:50:00,47.71,48.08,47.63,47.75,1358000.0,34.2131,34.4784,34.1557,34.2418,1358000.0
2008-01-08 09:30:00,48.92,49.43,48.8,49.0,1738200.0,35.0808,35.4465,34.9947,35.1382,1738200.0
2008-01-08 09:40:00,48.99,49.35,48.95,49.14,1250000.0,35.131,35.3892,35.1023,35.2386,1250000.0
2008-01-08 09:50:00,49.14,49.15,48.47,48.68,910600.0,35.2386,35.2457,34.7581,34.9087,910600.0
2008-01-08 10:00:00,48.7,49.5,48.51,49.48,882400.0,34.923,35.4967,34.7868,35.4824,882400.0
2008-01-08 10:10:00,49.49,49.52,48.91,49.02,724400.0,35.4896,35.5111,35.0736,35.1525,724400.0
2008-01-08 10:20:00,49.06,49.32,49.01,49.13,516200.0,35.1812,35.3676,35.1453,35.2314,516200.0
2008-01-08 10:30:00,49.12,49.3,49.07,49.11,328200.0,35.2242,35.3533,35.1884,35.2171,328200.0
2008-01-08 10:40:00,49.1,49.24,49.02,49.1,380400.0,35.2099,35.3103,35.1525,35.2099,380400.0
2008-01-08 10:50:00,49.12,49.5,49.08,49.3,518000.0,35.2242,35.4967,35.1955,35.3533,518000.0
2008-01-08 11:00:00,49.3,49.35,49.23,49.25,476800.0,35.3533,35.3892,35.3031,35.3174,476800.0
2008-01-08 11:10:00,49.26,49.3,48.95,49.08,586400.0,35.3246,35.3533,35.1023,35.1955,586400.0
2008-01-08 11:20:00,49.08,49.15,48.97,49.01,505400.0,35.1955,35.2457,35.1167,35.1453,505400.0
2008-01-08 11:30:00,49.01,49.03,48.63,48.88,852800.0,35.1453,35.1597,34.8728,35.0521,852800.0
2008-01-08 11:40:00,48.88,49.03,48.77,48.85,469400.0,35.0521,35.1597,34.9732,35.0306,469400.0
2008-01-08 11:50:00,48.85,48.99,48.75,48.89,522600.0,35.0306,35.131,34.9589,35.0593,522600.0
2008-01-08 12:00:00,48.9,48.93,48.66,48.79,520800.0,35.0665,35.088,34.8944,34.9876,520800.0
2008-01-08 12:10:00,48.79,48.89,48.67,48.72,387000.0,34.9876,35.0593,34.9015,34.9374,387000.0
2008-01-08 12:20:00,48.71,48.77,48.55,48.57,270200.0,34.9302,34.9732,34.8155,34.8298,270200.0
2008-01-08 12:30:00,48.59,48.64,48.34,48.48,328200.0,34.8442,34.88,34.6649,34.7653,328200.0
2008-01-08 12:40:00,48.48,48.52,48.41,48.45,622600.0,34.7653,34.794,34.7151,34.7438,622600.0
2008-01-08 12:50:00,48.45,48.54,48.38,48.44,413600.0,34.7438,34.8083,34.6936,34.7366,413600.0
2008-01-08 13:00:00,48.44,48.63,48.25,48.52,988400.0,34.7366,34.8728,34.6003,34.794,988400.0
2008-01-08 13:10:00,48.55,48.96,48.54,48.64,580000.0,34.8155,35.1095,34.8083,34.88,580000.0
2008-01-08 13:20:00,48.63,48.85,48.53,48.77,254200.0,34.8728,35.0306,34.8011,34.9732,254200.0
2008-01-08 13:30:00,48.8,48.82,48.58,48.64,293400.0,34.9947,35.0091,34.837,34.88,293400.0
2008-01-08 13:40:00,48.65,48.69,48.55,48.68,318800.0,34.8872,34.9159,34.8155,34.9087,318800.0
2008-01-08 13:50:00,48.64,48.85,48.64,48.76,319200.0,34.88,35.0306,34.88,34.9661,319200.0
2008-01-08 14:00:00,48.75,48.77,48.6,48.65,335000.0,34.9589,34.9732,34.8513,34.8872,335000.0
2008-01-08 14:10:00,48.66,48.87,48.65,48.74,270600.0,34.8944,35.0449,34.8872,34.9517,270600.0
2008-01-08 14:20:00,48.74,49.04,48.74,49.03,407200.0,34.9517,35.1669,34.9517,35.1597,407200.0
2008-01-08 14:30:00,49.03,49.08,48.69,48.78,361200.0,35.1597,35.1955,34.9159,34.9804,361200.0
2008-01-08 14:40:00,48.77,48.89,48.53,48.8,567000.0,34.9732,35.0593,34.8011,34.9947,567000.0
2008-01-08 14:50:00,48.8,48.8,48.63,48.64,829600.0,34.9947,34.9947,34.8728,34.88,829600.0
2008-01-08 15:00:00,48.64,48.77,48.5,48.59,801000.0,34.88,34.9732,34.7796,34.8442,801000.0
2008-01-08 15:10:00,48.58,48.77,48.4,48.51,1008600.0,34.837,34.9732,34.7079,34.7868,1008600.0
2008-01-08 15:20:00,48.49,48.51,48.05,48.3,1308200.0,34.7724,34.7868,34.4569,34.6362,1308200.0
2008-01-08 15:30:00,48.31,48.74,48.31,48.51,1019400.0,34.6434,34.9517,34.6434,34.7868,1019400.0
2008-01-08 15:40:00,48.49,48.56,48.09,48.13,574000.0,34.7724,34.8226,34.4856,34.5143,574000.0
2008-01-08 15:50:00,48.13,48.15,47.63,47.85,1325000.0,34.5143,34.5286,34.1557,34.3135,1325000.0
2008-01-09 09:30:00,47.88,47.97,47.0,47.88,1069200.0,34.335,34.3996,33.704,34.335,1069200.0
2008-01-09 09:40:00,47.85,48.67,47.79,48.42,867400.0,34.3135,34.9015,34.2705,34.7222,867400.0
2008-01-09 09:50:00,48.42,48.8,48.32,48.49,954000.0,34.7222,34.9947,34.6505,34.7724,954000.0
2008-01-09 10:00:00,48.5,48.88,48.44,48.52,702200.0,34.7796,35.0521,34.7366,34.794,702200.0
2008-01-09 10:10:00,48.5,48.62,48.31,48.6,469800.0,34.7796,34.8657,34.6434,34.8513,469800.0
2008-01-09 10:20:00,48.6,48.61,48.21,48.49,721600.0,34.8513,34.8585,34.5717,34.7724,721600.0
2008-01-09 10:30:00,48.49,48.51,48.07,48.14,503400.0,34.7724,34.7868,34.4713,34.5215,503400.0
2008-01-09 10:40:00,48.15,48.41,48.02,48.02,479800.0,34.5286,34.7151,34.4354,34.4354,479800.0
2008-01-09 10:50:00,48.02,48.27,47.84,48.13,579200.0,34.4354,34.6147,34.3063,34.5143,579200.0
2008-01-09 11:00:00,48.1,48.25,47.7,47.7,469000.0,34.4928,34.6003,34.2059,34.2059,469000.0
2008-01-09 11:10:00,47.7,47.92,47.55,47.71,857400.0,34.2059,34.3637,34.0984,34.2131,857400.0
2008-01-09 11:20:00,47.71,47.85,47.46,47.49,555400.0,34.2131,34.3135,34.0338,34.0553,555400.0
2008-01-09 11:30:00,47.47,47.55,47.3,47.48,741400.0,34.041,34.0984,33.9191,34.0482,741400.0
2008-01-09 11:40:00,47.47,47.54,46.88,46.95,768000.0,34.041,34.0912,33.6179,33.6681,768000.0
2008-01-09 11:50:00,46.92,47.13,46.81,47.1,1102800.0,33.6466,33.7972,33.5677,33.7757,1102800.0
2008-01-09 12:00:00,47.1,47.21,46.9,47.08,730600.0,33.7757,33.8546,33.6322,33.7613,730600.0
2008-01-09 12:10:00,47.09,47.14,46.9,47.05,369000.0,33.7685,33.8044,33.6322,33.7398,369000.0
2008-01-09 12:20:00,47.05,47.83,47.0,47.82,647800.0,33.7398,34.2992,33.704,34.292,647800.0
2008-01-09 12:30:00,47.82,47.84,47.23,47.27,345200.0,34.292,34.3063,33.8689,33.8976,345200.0
2008-01-09 12:40:00,47.31,47.34,47.13,47.28,344600.0,33.9263,33.9478,33.7972,33.9047,344600.0
2008-01-09 12:50:00,47.29,47.34,47.06,47.32,416200.0,33.9119,33.9478,33.747,33.9334,416200.0
2008-01-09 13:00:00,47.35,47.48,47.25,47.35,439200.0,33.9549,34.0482,33.8832,33.9549,439200.0
2008-01-09 13:10:00,47.37,47.48,47.17,47.29,352200.0,33.9693,34.0482,33.8259,33.9119,352200.0
2008-01-09 13:20:00,47.29,47.41,47.0,47.07,298600.0,33.9119,33.998,33.704,33.7542,298600.0
2008-01-09 13:30:00,47.05,47.12,46.81,46.99,352400.0,33.7398,33.79,33.5677,33.6968,352400.0
2008-01-09 13:40:00,47.02,47.02,46.66,46.7,379400.0,33.7183,33.7183,33.4601,33.4888,379400.0
2008-01-09 13:50:00,46.68,46.68,46.41,46.5,669800.0,33.4745,33.4745,33.2809,33.3454,669800.0
2008-01-09 14:00:00,46.48,46.55,46.16,46.24,720400.0,33.3311,33.3813,33.1016,33.159,720400.0
2008-01-09 14:10:00,46.24,46.41,46.2,46.35,576600.0,33.159,33.2809,33.1303,33.2378,576600.0
2008-01-09 14:20:00,46.35,46.47,46.09,46.38,767800.0,33.2378,33.3239,33.0514,33.2594,767800.0
2008-01-09 14:30:00,46.38,46.92,46.25,46.83,777000.0,33.2594,33.6466,33.1661,33.5821,777000.0
2008-01-09 14:40:00,46.82,47.28,46.49,47.21,599200.0,33.5749,33.9047,33.3382,33.8546,599200.0
2008-01-09 14:50:00,47.21,47.44,47.01,47.19,838400.0,33.8546,34.0195,33.7111,33.8402,838400.0
2008-01-09 15:00:00,47.19,47.74,47.13,47.59,930000.0,33.8402,34.2346,33.7972,34.1271,930000.0
2008-01-09 15:10:00,47.6,47.94,47.4,47.87,891000.0,34.1342,34.378,33.9908,34.3278,891000.0
2008-01-09 15:20:00,47.85,47.88,47.5,47.6,642200.0,34.3135,34.335,34.0625,34.1342,642200.0
2008-01-09 15:30:00,47.62,47.87,47.37,47.79,871400.0,34.1486,34.3278,33.9693,34.2705,871400.0
2008-01-09 15:40:00,47.81,48.1,47.75,47.97,1044200.0,34.2848,34.4928,34.2418,34.3996,1044200.0
2008-01-09 15:50:00,47.96,48.49,47.93,48.43,1417800.0,34.3924,34.7724,34.3709,34.7294,1417800.0
2008-01-10 09:30:00,47.97,47.97,46.63,47.24,896200.0,34.3996,34.3996,33.4386,33.8761,896200.0
2008-01-10 09:40:00,47.24,48.13,47.18,47.96,561800.0,33.8761,34.5143,33.833,34.3924,561800.0
2008-01-10 09:50:00,47.96,48.02,47.43,47.63,683400.0,34.3924,34.4354,34.0123,34.1557,683400.0
2008-01-10 10:00:00,47.62,48.15,47.6,48.0,559400.0,34.1486,34.5286,34.1342,34.4211,559400.0
2008-01-10 10:10:00,47.99,48.24,47.86,48.1,806600.0,34.4139,34.5932,34.3207,34.4928,806600.0
2008-01-10 10:20:00,48.1,48.13,47.63,47.7,562000.0,34.4928,34.5143,34.1557,34.2059,562000.0
2008-01-10 10:30:00,47.72,48.12,47.67,47.9,354200.0,34.2203,34.5071,34.1844,34.3494,354200.0
2008-01-10 10:40:00,47.9,47.96,47.52,47.52,465800.0,34.3494,34.3924,34.0769,34.0769,465800.0
2008-01-10 10:50:00,47.54,47.59,47.19,47.44,449800.0,34.0912,34.1271,33.8402,34.0195,449800.0
2008-01-10 11:00:00,47.42,47.45,47.2,47.29,300600.0,34.0051,34.0267,33.8474,33.9119,300600.0
2008-01-10 11:10:00,47.29,47.38,47.09,47.12,294400.0,33.9119,33.9765,33.7685,33.79,294400.0
2008-01-10 11:20:00,47.13,47.54,47.05,47.48,374000.0,33.7972,34.0912,33.7398,34.0482,374000.0
2008-01-10 11:30:00,47.48,47.57,47.35,47.47,221800.0,34.0482,34.1127,33.9549,34.041,221800.0
2008-01-10 11:40:00,47.46,47.46,47.13,47.33,265200.0,34.0338,34.0338,33.7972,33.9406,265200.0
2008-01-10 11:50:00,47.33,47.58,47.31,47.47,244800.0,33.9406,34.1199,33.9263,34.041,244800.0
2008-01-10 12:00:00,47.46,47.63,47.39,47.41,266400.0,34.0338,34.1557,33.9836,33.998,266400.0
2008-01-10 12:10:00,47.43,48.25,47.39,47.93,713200.0,34.0123,34.6003,33.9836,34.3709,713200.0
2008-01-10 12:20:00,47.96,48.44,47.89,48.06,1359400.0,34.3924,34.7366,34.3422,34.4641,1359400.0
2008-01-10 12:30:00,48.04,48.12,47.7,47.8,935200.0,34.4497,34.5071,34.2059,34.2776,935200.0
2008-01-10 12:40:00,47.8,48.1,47.6,48.1,544200.0,34.2776,34.4928,34.1342,34.4928,544200.0
2008-01-10 12:50:00,48.08,48.49,48.01,48.33,612200.0,34.4784,34.7724,34.4282,34.6577,612200.0
2008-01-10 13:00:00,48.34,48.47,48.1,48.25,466600.0,34.6649,34.7581,34.4928,34.6003,466600.0
2008-01-10 13:10:00,48.25,48.31,47.9,48.04,465200.0,34.6003,34.6434,34.3494,34.4497,465200.0
2008-01-10 13:20:00,48.08,48.25,47.93,48.12,429400.0,34.4784,34.6003,34.3709,34.5071,429400.0
2008-01-10 13:30:00,48.11,48.19,47.46,47.85,824200.0,34.4999,34.5573,34.0338,34.3135,824200.0
2008-01-10 13:40:00,47.85,47.92,47.53,47.68,389800.0,34.3135,34.3637,34.084,34.1916,389800.0
2008-01-10 13:50:00,47.69,47.76,47.22,47.76,448400.0,34.1988,34.249,33.8617,34.249,448400.0
2008-01-10 14:00:00,47.77,47.85,47.25,47.38,373800.0,34.2561,34.3135,33.8832,33.9765,373800.0
2008-01-10 14:10:00,47.39,48.05,47.38,48.02,674400.0,33.9836,34.4569,33.9765,34.4354,674400.0
2008-01-10 14:20:00,48.02,48.05,47.5,47.6,500000.0,34.4354,34.4569,34.0625,34.1342,500000.0
2008-01-10 14:30:00,47.59,47.95,47.49,47.93,474200.0,34.1271,34.3852,34.0553,34.3709,474200.0
2008-01-10 14:40:00,47.93,48.1,47.86,47.98,601800.0,34.3709,34.4928,34.3207,34.4067,601800.0
2008-01-10 14:50:00,48.01,48.3,47.93,48.25,619800.0,34.4282,34.6362,34.3709,34.6003,619800.0
2008-01-10 15:00:00,48.27,48.53,48.04,48.53,743600.0,34.6147,34.8011,34.4497,34.8011,743600.0
2008-01-10 15:10:00,48.53,48.74,48.48,48.56,1016800.0,34.8011,34.9517,34.7653,34.8226,1016800.0
2008-01-10 15:20:00,48.56,48.69,48.39,48.59,626400.0,34.8226,34.9159,34.7007,34.8442,626400.0
2008-01-10 15:30:00,48.59,48.82,48.55,48.63,463400.0,34.8442,35.0091,34.8155,34.8728,463400.0
2008-01-10 15:40:00,48.63,48.74,48.34,48.35,776800.0,34.8728,34.9517,34.6649,34.6721,776800.0
2008-01-10 15:50:00,48.35,48.41,48.19,48.31,959400.0,34.6721,34.7151,34.5573,34.6434,959400.0
2008-01-11 09:30:00,47.86,48.44,47.66,48.05,1250200.0,34.4802,34.8981,34.3361,34.6171,1250200.0
2008-01-11 09:40:00,48.05,48.19,47.76,47.91,777400.0,34.6171,34.7179,34.4082,34.5162,777400.0
2008-01-11 09:50:00,47.91,47.95,47.42,47.56,975400.0,34.5162,34.545,34.1632,34.2641,975400.0
2008-01-11 10:00:00,47.53,47.56,47.15,47.16,651000.0,34.2425,34.2641,33.9687,33.9759,651000.0
2008-01-11 10:10:00,47.15,47.35,47.15,47.33,454000.0,33.9687,34.1128,33.9687,34.0984,454000.0
2008-01-11 10:20:00,47.33,47.68,47.22,47.32,509400.0,34.0984,34.3505,34.0191,34.0912,509400.0
2008-01-11 10:30:00,47.35,47.58,47.3,47.51,405400.0,34.1128,34.2785,34.0768,34.2281,405400.0
2008-01-11 10:40:00,47.52,47.72,47.41,47.68,456000.0,34.2353,34.3793,34.156,34.3505,456000.0
2008-01-11 10:50:00,47.69,47.74,47.3,47.35,603200.0,34.3577,34.3938,34.0768,34.1128,603200.0
2008-01-11 11:00:00,47.35,47.47,47.14,47.38,550200.0,34.1128,34.1992,33.9615,34.1344,550200.0
2008-01-11 11:10:00,47.38,47.5,47.3,47.31,389000.0,34.1344,34.2208,34.0768,34.084,389000.0
2008-01-11 11:20:00,47.32,47.48,47.25,47.48,312800.0,34.0912,34.2064,34.0407,34.2064,312800.0
2008-01-11 11:30:00,47.47,47.72,47.3,47.35,322800.0,34.1992,34.3793,34.0768,34.1128,322800.0
2008-01-11 11:40:00,47.35,47.59,47.35,47.58,398600.0,34.1128,34.2857,34.1128,34.2785,398600.0
2008-01-11 11:50:00,47.59,47.77,47.59,47.7,536800.0,34.2857,34.4154,34.2857,34.3649,536800.0
2008-01-11 12:00:00,47.71,47.93,47.63,47.83,434000.0,34.3721,34.5306,34.3145,34.4586,434000.0
2008-01-11 12:10:00,47.82,47.91,47.66,47.67,558800.0,34.4514,34.5162,34.3361,34.3433,558800.0
2008-01-11 12:20:00,47.67,47.79,47.45,47.77,315000.0,34.3433,34.4298,34.1848,34.4154,315000.0
2008-01-11 12:30:00,47.75,47.79,47.62,47.72,274600.0,34.401,34.4298,34.3073,34.3793,274600.0
2008-01-11 12:40:00,47.73,47.83,47.66,47.75,313600.0,34.3865,34.4586,34.3361,34.401,313600.0
2008-01-11 12:50:00,47.77,47.84,47.69,47.81,251600.0,34.4154,34.4658,34.3577,34.4442,251600.0
2008-01-11 13:00:00,47.8,47.81,47.52,47.6,353400.0,34.437,34.4442,34.2353,34.2929,353400.0
2008-01-11 13:10:00,47.6,47.6,47.39,47.49,370400.0,34.2929,34.2929,34.1416,34.2136,370400.0
2008-01-11 13:20:00,47.49,47.66,47.38,47.63,267000.0,34.2136,34.3361,34.1344,34.3145,267000.0
2008-01-11 13:30:00,47.62,47.69,47.41,47.45,403400.0,34.3073,34.3577,34.156,34.1848,403400.0
2008-01-11 13:40:00,47.45,47.54,47.32,47.34,826800.0,34.1848,34.2497,34.0912,34.1056,826800.0
2008-01-11 13:50:00,47.33,47.42,47.15,47.17,500800.0,34.0984,34.1632,33.9687,33.9831,500800.0
2008-01-11 14:00:00,47.17,47.32,47.06,47.3,365000.0,33.9831,34.0912,33.9039,34.0768,365000.0
2008-01-11 14:10:00,47.3,47.43,47.09,47.38,457400.0,34.0768,34.1704,33.9255,34.1344,457400.0
2008-01-11 14:20:00,47.38,47.64,47.17,47.23,340800.0,34.1344,34.3217,33.9831,34.0263,340800.0
2008-01-11 14:30:00,47.23,47.23,47.05,47.22,387200.0,34.0263,34.0263,33.8966,34.0191,387200.0
2008-01-11 14:40:00,47.22,47.34,47.06,47.08,271000.0,34.0191,34.1056,33.9039,33.9183,271000.0
2008-01-11 14:50:00,47.08,47.26,46.84,47.02,538400.0,33.9183,34.0479,33.7454,33.875,538400.0
2008-01-11 15:00:00,47.02,47.02,46.74,46.77,731400.0,33.875,33.875,33.6733,33.6949,731400.0
2008-01-11 15:10:00,46.77,46.88,46.6,46.75,998000.0,33.6949,33.7742,33.5725,33.6805,998000.0
2008-01-11 15:20:00,46.74,47.09,46.65,46.82,1032800.0,33.6733,33.9255,33.6085,33.7309,1032800.0
2008-01-11 15:30:00,46.82,47.19,46.71,47.16,1142000.0,33.7309,33.9975,33.6517,33.9759,1142000.0
2008-01-11 15:40:00,47.13,47.18,46.97,47.17,720200.0,33.9543,33.9903,33.839,33.9831,720200.0
2008-01-11 15:50:00,47.18,47.3,47.07,47.17,1007200.0,33.9903,34.0768,33.9111,33.9831,1007200.0
2008-01-14 09:30:00,47.93,48.13,46.96,47.38,1176000.0,34.5306,34.6747,33.8318,34.1344,1176000.0
2008-01-14 09:40:00,47.38,47.58,46.96,47.47,1098400.0,34.1344,34.2785,33.8318,34.1992,1098400.0
2008-01-14 09:50:00,47.47,47.58,47.04,47.48,828800.0,34.1992,34.2785,33.8894,34.2064,828800.0
2008-01-14 10:00:00,47.49,47.73,47.25,47.7,1009000.0,34.2136,34.3865,34.0407,34.3649,1009000.0
2008-01-14 10:10:00,47.71,47.82,47.47,47.63,739400.0,34.3721,34.4514,34.1992,34.3145,739400.0
2008-01-14 10:20:00,47.64,47.76,47.57,47.67,491600.0,34.3217,34.4082,34.2713,34.3433,491600.0
2008-01-14 10:30:00,47.66,47.88,47.65,47.74,548000.0,34.3361,34.4946,34.3289,34.3938,548000.0
2008-01-14 10:40:00,47.76,47.83,47.61,47.65,529800.0,34.4082,34.4586,34.3001,34.3289,529800.0
2008-01-14 10:50:00,47.66,47.95,47.63,47.95,657400.0,34.3361,34.545,34.3145,34.545,657400.0
2008-01-14 11:00:00,47.93,48.07,47.53,47.91,569800.0,34.5306,34.6315,34.2425,34.5162,569800.0
2008-01-14 11:10:00,47.9,48.05,47.8,47.89,413400.0,34.509,34.6171,34.437,34.5018,413400.0
2008-01-14 11:20:00,47.89,48.13,47.88,48.03,435000.0,34.5018,34.6747,34.4946,34.6027,435000.0
2008-01-14 11:30:00,48.03,48.08,47.9,47.9,393800.0,34.6027,34.6387,34.509,34.509,393800.0
2008-01-14 11:40:00,47.9,48.06,47.89,48.06,358200.0,34.509,34.6243,34.5018,34.6243,358200.0
2008-01-14 11:50:00,48.06,48.15,48.04,48.09,356800.0,34.6243,34.6891,34.6099,34.6459,356800.0
2008-01-14 12:00:00,48.1,48.12,47.94,48.0,407200.0,34.6531,34.6675,34.5378,34.5811,407200.0
2008-01-14 12:10:00,47.99,48.08,47.88,48.08,329800.0,34.5739,34.6387,34.4946,34.6387,329800.0
2008-01-14 12:20:00,48.08,48.25,48.08,48.18,465400.0,34.6387,34.7612,34.6387,34.7107,465400.0
2008-01-14 12:30:00,48.01,48.32,48.01,48.26,399200.0,34.5883,34.8116,34.5883,34.7684,399200.0
2008-01-14 12:40:00,48.26,48.29,48.05,48.2,263600.0,34.7684,34.79,34.6171,34.7252,263600.0
2008-01-14 12:50:00,48.19,48.32,48.19,48.27,299800.0,34.7179,34.8116,34.7179,34.7756,299800.0
2008-01-14 13:00:00,48.27,48.49,48.15,48.47,320000.0,34.7756,34.9341,34.6891,34.9197,320000.0
2008-01-14 13:10:00,48.48,48.5,48.26,48.32,320200.0,34.9269,34.9413,34.7684,34.8116,320200.0
2008-01-14 13:20:00,48.32,48.38,48.24,48.27,326800.0,34.8116,34.8548,34.754,34.7756,326800.0
2008-01-14 13:30:00,48.27,48.37,48.24,48.31,435800.0,34.7756,34.8476,34.754,34.8044,435800.0
2008-01-14 13:40:00,48.31,48.5,48.3,48.48,518200.0,34.8044,34.9413,34.7972,34.9269,518200.0
2008-01-14 13:50:00,48.48,48.61,48.43,48.47,422000.0,34.9269,35.0205,34.8909,34.9197,422000.0
2008-01-14 14:00:00,48.48,48.61,48.48,48.58,440600.0,34.9269,35.0205,34.9269,34.9989,440600.0
2008-01-14 14:10:00,48.57,48.62,48.4,48.6,580200.0,34.9917,35.0277,34.8692,35.0133,580200.0
2008-01-14 14:20:00,48.6,48.95,48.59,48.92,693200.0,35.0133,35.2655,35.0061,35.2439,693200.0
2008-01-14 14:30:00,48.91,49.07,48.58,49.02,808400.0,35.2367,35.3519,34.9989,35.3159,808400.0
2008-01-14 14:40:00,49.04,49.1,48.97,49.0,486400.0,35.3303,35.3735,35.2799,35.3015,486400.0
2008-01-14 14:50:00,49.0,49.26,48.85,49.21,560800.0,35.3015,35.4888,35.1934,35.4528,560800.0
2008-01-14 15:00:00,49.22,49.32,49.06,49.32,729800.0,35.46,35.532,35.3447,35.532,729800.0
2008-01-14 15:10:00,49.32,49.38,49.06,49.18,736200.0,35.532,35.5753,35.3447,35.4312,736200.0
2008-01-14 15:20:00,49.18,49.31,49.05,49.19,667600.0,35.4312,35.5248,35.3375,35.4384,667600.0
2008-01-14 15:30:00,49.19,49.41,49.13,49.19,774800.0,35.4384,35.5969,35.3952,35.4384,774800.0
2008-01-14 15:40:00,49.2,49.31,49.1,49.2,948200.0,35.4456,35.5248,35.3735,35.4456,948200.0
2008-01-14 15:50:00,49.2,49.3,48.97,49.06,1738800.0,35.4456,35.5176,35.2799,35.3447,1738800.0
2008-01-15 09:30:00,47.92,48.35,47.72,48.1,1075600.0,34.5234,34.8332,34.3793,34.6531,1075600.0
2008-01-15 09:40:00,48.09,48.21,47.96,48.0,750200.0,34.6459,34.7324,34.5522,34.5811,750200.0
2008-01-15 09:50:00,48.01,48.59,47.96,48.49,685200.0,34.5883,35.0061,34.5522,34.9341,685200.0
2008-01-15 10:00:00,48.49,48.6,47.76,47.91,797800.0,34.9341,35.0133,34.4082,34.5162,797800.0
2008-01-15 10:10:00,47.88,48.02,47.73,47.75,562400.0,34.4946,34.5955,34.3865,34.401,562400.0
2008-01-15 10:20:00,47.74,47.75,47.5,47.65,708000.0,34.3938,34.401,34.2208,34.3289,708000.0
2008-01-15 10:30:00,47.65,47.8,47.57,47.71,460600.0,34.3289,34.437,34.2713,34.3721,460600.0
2008-01-15 10:40:00,47.69,47.72,47.5,47.58,395000.0,34.3577,34.3793,34.2208,34.2785,395000.0
2008-01-15 10:50:00,47.6,47.63,47.46,47.63,436200.0,34.2929,34.3145,34.192,34.3145,436200.0
2008-01-15 11:00:00,47.63,47.77,47.55,47.67,296400.0,34.3145,34.4154,34.2569,34.3433,296400.0
2008-01-15 11:10:00,47.67,47.8,47.6,47.68,399400.0,34.3433,34.437,34.2929,34.3505,399400.0
2008-01-15 11:20:00,47.68,47.7,47.25,47.37,696600.0,34.3505,34.3649,34.0407,34.1272,696600.0
2008-01-15 11:30:00,47.37,47.45,47.21,47.24,633600.0,34.1272,34.1848,34.0119,34.0335,633600.0
2008-01-15 11:40:00,47.25,47.31,47.09,47.14,407000.0,34.0407,34.084,33.9255,33.9615,407000.0
2008-01-15 11:50:00,47.12,47.33,47.09,47.33,333200.0,33.9471,34.0984,33.9255,34.0984,333200.0
2008-01-15 12:00:00,47.33,47.45,47.17,47.34,475600.0,34.0984,34.1848,33.9831,34.1056,475600.0
2008-01-15 12:10:00,47.33,47.49,47.2,47.25,383800.0,34.0984,34.2136,34.0047,34.0407,383800.0
2008-01-15 12:20:00,47.26,47.49,47.16,47.41,308400.0,34.0479,34.2136,33.9759,34.156,308400.0
2008-01-15 12:30:00,47.4,47.45,47.07,47.1,363400.0,34.1488,34.1848,33.9111,33.9327,363400.0
2008-01-15 12:40:00,47.1,47.45,47.1,47.32,271400.0,33.9327,34.1848,33.9327,34.0912,271400.0
2008-01-15 12:50:00,47.32,47.38,47.2,47.28,305000.0,34.0912,34.1344,34.0047,34.0623,305000.0
2008-01-15 13:00:00,47.29,47.61,47.16,47.55,384400.0,34.0696,34.3001,33.9759,34.2569,384400.0
2008-01-15 13:10:00,47.56,47.7,47.48,47.51,439600.0,34.2641,34.3649,34.2064,34.2281,439600.0
2008-01-15 13:20:00,47.51,47.58,47.27,47.52,305400.0,34.2281,34.2785,34.0551,34.2353,305400.0
2008-01-15 13:30:00,47.51,47.58,47.34,47.41,285200.0,34.2281,34.2785,34.1056,34.156,285200.0
2008-01-15 13:40:00,47.41,47.42,47.17,47.21,296400.0,34.156,34.1632,33.9831,34.0119,296400.0
2008-01-15 13:50:00,47.22,47.29,47.04,47.24,317200.0,34.0191,34.0696,33.8894,34.0335,317200.0
2008-01-15 14:00:00,47.27,47.28,47.1,47.21,288600.0,34.0551,34.0623,33.9327,34.0119,288600.0
2008-01-15 14:10:00,47.21,47.41,47.1,47.3,393400.0,34.0119,34.156,33.9327,34.0768,393400.0
2008-01-15 14:20:00,47.29,47.3,47.04,47.23,368400.0,34.0696,34.0768,33.8894,34.0263,368400.0
2008-01-15 14:30:00,47.22,47.24,47.04,47.13,407200.0,34.0191,34.0335,33.8894,33.9543,407200.0
2008-01-15 14:40:00,47.12,47.29,47.09,47.14,383400.0,33.9471,34.0696,33.9255,33.9615,383400.0
2008-01-15 14:50:00,47.16,47.31,47.12,47.16,445600.0,33.9759,34.084,33.9471,33.9759,445600.0
2008-01-15 15:00:00,47.16,47.18,46.93,46.99,680400.0,33.9759,33.9903,33.8102,33.8534,680400.0
2008-01-15 15:10:00,46.99,47.22,46.9,47.09,643200.0,33.8534,34.0191,33.7886,33.9255,643200.0
2008-01-15 15:20:00,47.09,47.66,47.05,47.6,587200.0,33.9255,34.3361,33.8966,34.2929,587200.0
2008-01-15 15:30:00,47.59,47.82,47.44,47.45,811000.0,34.2857,34.4514,34.1776,34.1848,811000.0
2008-01-15 15:40:00,47.44,47.55,47.0,47.43,780000.0,34.1776,34.2569,33.8606,34.1704,780000.0
2008-01-15 15:50:00,47.42,47.63,47.0,47.46,1084000.0,34.1632,34.3145,33.8606,34.192,1084000.0
2008-01-16 09:30:00,46.5,46.84,45.5,45.59,1978400.0,33.5004,33.7454,32.78,32.8448,1978400.0
2008-01-16 09:40:00,45.59,46.35,45.56,45.99,1842800.0,32.8448,33.3923,32.8232,33.133,1842800.0
2008-01-16 09:50:00,45.99,45.99,45.71,45.71,1037600.0,33.133,33.133,32.9313,32.9313,1037600.0
2008-01-16 10:00:00,45.73,45.88,44.8,44.99,2042200.0,32.9457,33.0537,32.2757,32.4125,2042200.0
2008-01-16 10:10:00,45.0,45.78,43.88,44.18,2420200.0,32.4197,32.9817,31.6129,31.829,2420200.0
2008-01-16 10:20:00,44.18,44.73,44.1,44.6,1343200.0,31.829,32.2252,31.7714,32.1316,1343200.0
2008-01-16 10:30:00,44.58,44.59,43.63,43.72,1223400.0,32.1172,32.1244,31.4327,31.4976,1223400.0
2008-01-16 10:40:00,43.72,43.88,42.97,42.98,1502400.0,31.4976,31.6129,30.9573,30.9645,1502400.0
2008-01-16 10:50:00,42.98,43.1,42.5,43.06,2909600.0,30.9645,31.0509,30.6187,31.0221,2909600.0
2008-01-16 11:00:00,43.04,43.49,42.52,43.48,2817600.0,31.0077,31.3319,30.6331,31.3247,2817600.0
2008-01-16 11:10:00,43.49,43.54,42.54,43.15,1783200.0,31.3319,31.3679,30.6475,31.0869,1783200.0
2008-01-16 11:20:00,43.15,43.99,43.1,43.99,1201400.0,31.0869,31.6921,31.0509,31.6921,1201400.0
2008-01-16 11:30:00,43.99,44.0,43.65,43.85,1440800.0,31.6921,31.6993,31.4472,31.5912,1440800.0
2008-01-16 11:40:00,43.85,43.98,43.71,43.97,1070600.0,31.5912,31.6849,31.4904,31.6777,1070600.0
2008-01-16 11:50:00,43.98,44.55,43.97,44.47,1212400.0,31.6849,32.0956,31.6777,32.0379,1212400.0
2008-01-16 12:00:00,44.48,44.75,44.38,44.67,1293200.0,32.0451,32.2396,31.9731,32.182,1293200.0
2008-01-16 12:10:00,44.67,44.74,44.38,44.5,776600.0,32.182,32.2324,31.9731,32.0595,776600.0
2008-01-16 12:20:00,44.49,44.6,44.37,44.47,537200.0,32.0523,32.1316,31.9659,32.0379,537200.0
2008-01-16 12:30:00,44.47,44.87,44.47,44.79,772200.0,32.0379,32.3261,32.0379,32.2685,772200.0
2008-01-16 12:40:00,44.77,45.06,44.71,44.71,705800.0,32.254,32.463,32.2108,32.2108,705800.0
2008-01-16 12:50:00,44.73,44.77,44.08,44.28,514800.0,32.2252,32.254,31.7569,31.901,514800.0
2008-01-16 13:00:00,44.28,44.51,44.08,44.12,269600.0,31.901,32.0667,31.7569,31.7858,269600.0
2008-01-16 13:10:00,44.09,44.13,43.75,43.77,537800.0,31.7641,31.793,31.5192,31.5336,537800.0
2008-01-16 13:20:00,43.76,44.0,43.56,43.58,408200.0,31.5264,31.6993,31.3823,31.3967,408200.0
2008-01-16 13:30:00,43.56,43.75,43.38,43.74,773000.0,31.3823,31.5192,31.2526,31.512,773000.0
2008-01-16 13:40:00,43.74,44.24,43.67,43.96,653800.0,31.512,31.8722,31.4616,31.6705,653800.0
2008-01-16 13:50:00,43.96,44.22,43.92,44.07,504600.0,31.6705,31.8578,31.6417,31.7497,504600.0
2008-01-16 14:00:00,44.06,44.23,43.63,44.15,563600.0,31.7425,31.865,31.4327,31.8074,563600.0
2008-01-16 14:10:00,44.17,44.5,43.96,44.04,639200.0,31.8218,32.0595,31.6705,31.7281,639200.0
2008-01-16 14:20:00,44.04,44.57,43.74,44.55,519800.0,31.7281,32.11,31.512,32.0956,519800.0
2008-01-16 14:30:00,44.55,45.0,44.49,44.92,905400.0,32.0956,32.4197,32.0523,32.3621,905400.0
2008-01-16 14:40:00,44.93,45.01,44.42,44.44,653200.0,32.3693,32.427,32.0019,32.0163,653200.0
2008-01-16 14:50:00,44.42,44.48,44.12,44.25,560200.0,32.0019,32.0451,31.7858,31.8794,560200.0
2008-01-16 15:00:00,44.24,44.65,44.09,44.27,668800.0,31.8722,32.1676,31.7641,31.8938,668800.0
2008-01-16 15:10:00,44.28,44.86,44.21,44.8,809000.0,31.901,32.3189,31.8506,32.2757,809000.0
2008-01-16 15:20:00,44.79,44.85,44.32,44.66,766400.0,32.2685,32.3117,31.9299,32.1748,766400.0
2008-01-16 15:30:00,44.54,44.85,44.18,44.25,857600.0,32.0883,32.3117,31.829,31.8794,857600.0
2008-01-16 15:40:00,44.25,44.49,44.24,44.47,1443000.0,31.8794,32.0523,31.8722,32.0379,1443000.0
2008-01-16 15:50:00,44.49,44.73,44.25,44.32,1551000.0,32.0523,32.2252,31.8794,31.9299,1551000.0
2008-01-17 09:30:00,44.89,44.99,43.68,43.77,1459000.0,32.3405,32.4125,31.4688,31.5336,1459000.0
2008-01-17 09:40:00,43.79,44.13,43.73,44.06,1190600.0,31.548,31.793,31.5048,31.7425,1190600.0
2008-01-17 09:50:00,44.06,44.41,44.04,44.1,937400.0,31.7425,31.9947,31.7281,31.7714,937400.0
2008-01-17 10:00:00,44.1,44.1,43.05,43.18,2273000.0,31.7714,31.7714,31.0149,31.1086,2273000.0
2008-01-17 10:10:00,43.18,43.59,43.13,43.15,1291000.0,31.1086,31.4039,31.0725,31.0869,1291000.0
2008-01-17 10:20:00,43.14,43.15,42.54,42.58,2080200.0,31.0797,31.0869,30.6475,30.6763,2080200.0
2008-01-17 10:30:00,42.58,42.58,42.15,42.22,1688000.0,30.6763,30.6763,30.3665,30.4169,1688000.0
2008-01-17 10:40:00,42.22,42.82,42.12,42.79,1341000.0,30.4169,30.8492,30.3449,30.8276,1341000.0
2008-01-17 10:50:00,42.79,42.79,42.32,42.51,1442200.0,30.8276,30.8276,30.489,30.6259,1442200.0
2008-01-17 11:00:00,42.51,42.81,42.48,42.61,1123200.0,30.6259,30.842,30.6042,30.6979,1123200.0
2008-01-17 11:10:00,42.58,42.66,42.46,42.51,749200.0,30.6763,30.7339,30.5898,30.6259,749200.0
2008-01-17 11:20:00,42.51,42.58,42.2,42.35,1112200.0,30.6259,30.6763,30.4025,30.5106,1112200.0
2008-01-17 11:30:00,42.36,42.56,42.13,42.13,665000.0,30.5178,30.6619,30.3521,30.3521,665000.0
2008-01-17 11:40:00,42.13,42.22,41.6,41.62,1055600.0,30.3521,30.4169,29.9703,29.9847,1055600.0
2008-01-17 11:50:00,41.62,41.68,40.52,40.8,2239200.0,29.9847,30.0279,29.1922,29.3939,2239200.0
2008-01-17 12:00:00,40.8,40.83,40.5,40.66,1216000.0,29.3939,29.4155,29.1778,29.293,1216000.0
2008-01-17 12:10:00,40.66,41.62,40.63,41.57,1638600.0,29.293,29.9847,29.2714,29.9486,1638600.0
2008-01-17 12:20:00,41.57,41.58,40.88,41.38,972400.0,29.9486,29.9558,29.4515,29.8118,972400.0
2008-01-17 12:30:00,41.38,41.63,41.13,41.3,725200.0,29.8118,29.9919,29.6317,29.7541,725200.0
2008-01-17 12:40:00,41.3,41.61,41.16,41.6,612000.0,29.7541,29.9775,29.6533,29.9703,612000.0
2008-01-17 12:50:00,41.6,41.79,41.38,41.57,616200.0,29.9703,30.1071,29.8118,29.9486,616200.0
2008-01-17 13:00:00,41.57,41.66,41.14,41.22,875200.0,29.9486,30.0135,29.6389,29.6965,875200.0
2008-01-17 13:10:00,41.23,41.67,41.08,41.55,1071600.0,29.7037,30.0207,29.5956,29.9342,1071600.0
2008-01-17 13:20:00,41.55,41.81,41.44,41.8,1011600.0,29.9342,30.1215,29.855,30.1143,1011600.0
2008-01-17 13:30:00,41.8,42.05,41.79,42.03,1673000.0,30.1143,30.2945,30.1071,30.28,1673000.0
2008-01-17 13:40:00,42.04,42.18,41.43,41.7,1134600.0,30.2873,30.3881,29.8478,30.0423,1134600.0
2008-01-17 13:50:00,41.7,41.82,41.47,41.58,696400.0,30.0423,30.1288,29.8766,29.9558,696400.0
2008-01-17 14:00:00,41.57,42.54,41.44,41.46,857200.0,29.9486,30.6475,29.855,29.8694,857200.0
2008-01-17 14:10:00,41.46,41.5,40.96,41.21,803200.0,29.8694,29.8982,29.5092,29.6893,803200.0
2008-01-17 14:20:00,41.21,41.52,41.13,41.16,764200.0,29.6893,29.9126,29.6317,29.6533,764200.0
2008-01-17 14:30:00,41.18,41.27,40.77,40.85,1101800.0,29.6677,29.7325,29.3723,29.4299,1101800.0
2008-01-17 14:40:00,40.83,41.17,40.76,41.12,943800.0,29.4155,29.6605,29.3651,29.6244,943800.0
2008-01-17 14:50:00,41.13,41.25,40.94,41.06,1209000.0,29.6317,29.7181,29.4948,29.5812,1209000.0
2008-01-17 15:00:00,41.06,41.44,41.03,41.25,1563600.0,29.5812,29.855,29.5596,29.7181,1563600.0
2008-01-17 15:10:00,41.23,41.38,41.1,41.2,1639800.0,29.7037,29.8118,29.61,29.6821,1639800.0
2008-01-17 15:20:00,41.21,41.21,40.89,40.95,1316800.0,29.6893,29.6893,29.4587,29.502,1316800.0
2008-01-17 15:30:00,40.94,41.13,40.66,40.92,1666800.0,29.4948,29.6317,29.293,29.4804,1666800.0
2008-01-17 15:40:00,40.93,41.04,40.63,40.75,1439400.0,29.4876,29.5668,29.2714,29.3579,1439400.0
2008-01-17 15:50:00,40.75,41.05,40.6,40.74,2385000.0,29.3579,29.574,29.2498,29.3507,2385000.0
2008-01-18 09:30:00,41.85,42.26,41.25,42.15,2542400.0,30.1504,30.4457,29.7181,30.3665,2542400.0
2008-01-18 09:40:00,42.15,42.69,42.13,42.46,1743800.0,30.3665,30.7555,30.3521,30.5898,1743800.0
2008-01-18 09:50:00,42.46,42.58,41.88,42.01,1970000.0,30.5898,30.6763,30.172,30.2656,1970000.0
2008-01-18 10:00:00,42.01,42.32,41.8,41.96,1487800.0,30.2656,30.489,30.1143,30.2296,1487800.0
2008-01-18 10:10:00,41.92,42.52,41.92,42.29,1093400.0,30.2008,30.6331,30.2008,30.4674,1093400.0
2008-01-18 10:20:00,42.29,42.48,42.15,42.4,547800.0,30.4674,30.6042,30.3665,30.5466,547800.0
2008-01-18 10:30:00,42.4,42.5,42.08,42.08,762200.0,30.5466,30.6187,30.3161,30.3161,762200.0
2008-01-18 10:40:00,42.07,42.33,41.74,42.02,904600.0,30.3089,30.4962,30.0711,30.2728,904600.0
2008-01-18 10:50:00,42.03,42.24,41.85,41.85,654000.0,30.28,30.4313,30.1504,30.1504,654000.0
2008-01-18 11:00:00,41.85,42.12,41.73,41.96,714800.0,30.1504,30.3449,30.0639,30.2296,714800.0
2008-01-18 11:10:00,41.96,42.13,41.21,41.63,1026800.0,30.2296,30.3521,29.6893,29.9919,1026800.0
2008-01-18 11:20:00,41.62,41.81,40.97,41.01,1014800.0,29.9847,30.1215,29.5164,29.5452,1014800.0
2008-01-18 11:30:00,41.02,41.44,41.01,41.1,867000.0,29.5524,29.855,29.5452,29.61,867000.0
2008-01-18 11:40:00,41.1,41.2,40.72,40.79,764000.0,29.61,29.6821,29.3363,29.3867,764000.0
2008-01-18 11:50:00,40.8,40.83,40.0,40.25,2234600.0,29.3939,29.4155,28.8176,28.9977,2234600.0
2008-01-18 12:00:00,40.25,40.92,40.21,40.69,960200.0,28.9977,29.4804,28.9688,29.3147,960200.0
2008-01-18 12:10:00,40.7,41.13,40.7,40.84,623400.0,29.3219,29.6317,29.3219,29.4227,623400.0
2008-01-18 12:20:00,40.85,41.52,40.72,41.5,580000.0,29.4299,29.9126,29.3363,29.8982,580000.0
2008-01-18 12:30:00,41.49,41.82,40.95,41.19,776400.0,29.891,30.1288,29.502,29.6749,776400.0
2008-01-18 12:40:00,41.2,41.53,40.79,41.53,491200.0,29.6821,29.9198,29.3867,29.9198,491200.0
2008-01-18 12:50:00,41.54,41.61,41.03,41.19,461000.0,29.927,29.9775,29.5596,29.6749,461000.0
2008-01-18 13:00:00,41.17,41.69,41.07,41.63,522200.0,29.6605,30.0351,29.5884,29.9919,522200.0
2008-01-18 13:10:00,41.63,41.63,40.88,40.94,850800.0,29.9919,29.9919,29.4515,29.4948,850800.0
2008-01-18 13:20:00,40.94,40.98,40.5,40.92,639600.0,29.4948,29.5236,29.1778,29.4804,639600.0
2008-01-18 13:30:00,40.91,41.1,40.73,40.83,435000.0,29.4732,29.61,29.3435,29.4155,435000.0
2008-01-18 13:40:00,40.83,41.43,40.72,41.28,460200.0,29.4155,29.8478,29.3363,29.7397,460200.0
2008-01-18 13:50:00,41.27,41.3,40.8,41.09,749600.0,29.7325,29.7541,29.3939,29.6028,749600.0
2008-01-18 14:00:00,41.12,41.27,40.88,41.17,571200.0,29.6244,29.7325,29.4515,29.6605,571200.0
2008-01-18 14:10:00,41.17,41.5,41.05,41.44,436800.0,29.6605,29.8982,29.574,29.855,436800.0
2008-01-18 14:20:00,41.44,41.44,41.01,41.19,344600.0,29.855,29.855,29.5452,29.6749,344600.0
2008-01-18 14:30:00,41.19,41.29,40.92,41.17,439800.0,29.6749,29.7469,29.4804,29.6605,439800.0
2008-01-18 14:40:00,41.18,41.25,40.9,41.02,417200.0,29.6677,29.7181,29.4659,29.5524,417200.0
2008-01-18 14:50:00,41.02,41.35,40.9,41.35,443400.0,29.5524,29.7901,29.4659,29.7901,443400.0
2008-01-18 15:00:00,41.34,41.73,41.05,41.73,563400.0,29.7829,30.0639,29.574,30.0639,563400.0
2008-01-18 15:10:00,41.73,41.73,41.44,41.47,534600.0,30.0639,30.0639,29.855,29.8766,534600.0
2008-01-18 15:20:00,41.47,41.72,41.37,41.44,767400.0,29.8766,30.0567,29.8046,29.855,767400.0
2008-01-18 15:30:00,41.44,41.61,41.23,41.37,650400.0,29.855,29.9775,29.7037,29.8046,650400.0
2008-01-18 15:40:00,41.39,42.3,41.3,42.16,1646200.0,29.819,30.4746,29.7541,30.3737,1646200.0
2008-01-18 15:50:00,42.15,42.27,41.95,42.07,1406000.0,30.3665,30.453,30.2224,30.3089,1406000.0
2008-01-22 09:30:00,38.61,39.99,38.59,39.74,1892800.0,27.8161,28.8104,27.8017,28.6302,1892800.0
2008-01-22 09:40:00,39.81,40.52,39.74,40.42,1304200.0,28.6807,29.1922,28.6302,29.1201,1304200.0
2008-01-22 09:50:00,40.42,41.0,40.37,40.6,2125800.0,29.1201,29.538,29.0841,29.2498,2125800.0
2008-01-22 10:00:00,40.6,40.7,40.21,40.42,1967400.0,29.2498,29.3219,28.9688,29.1201,1967400.0
2008-01-22 10:10:00,40.42,41.37,40.24,41.37,1511400.0,29.1201,29.8046,28.9905,29.8046,1511400.0
2008-01-22 10:20:00,41.37,41.87,41.12,41.29,1354800.0,29.8046,30.1648,29.6244,29.7469,1354800.0
2008-01-22 10:30:00,41.29,41.56,40.74,41.29,832000.0,29.7469,29.9414,29.3507,29.7469,832000.0
2008-01-22 10:40:00,41.24,42.0,41.22,41.63,1114600.0,29.7109,30.2584,29.6965,29.9919,1114600.0
2008-01-22 10:50:00,41.63,41.77,41.26,41.32,1143000.0,29.9919,30.0927,29.7253,29.7685,1143000.0
2008-01-22 11:00:00,41.32,41.63,41.02,41.55,1084000.0,29.7685,29.9919,29.5524,29.9342,1084000.0
2008-01-22 11:10:00,41.55,41.72,41.32,41.63,1072400.0,29.9342,30.0567,29.7685,29.9919,1072400.0
2008-01-22 11:20:00,41.62,41.73,41.26,41.43,704000.0,29.9847,30.0639,29.7253,29.8478,704000.0
2008-01-22 11:30:00,41.42,41.43,40.81,40.85,736200.0,29.8406,29.8478,29.4011,29.4299,736200.0
2008-01-22 11:40:00,40.86,41.18,40.63,41.15,729000.0,29.4371,29.6677,29.2714,29.6461,729000.0
2008-01-22 11:50:00,41.16,41.3,40.88,40.91,434400.0,29.6533,29.7541,29.4515,29.4732,434400.0
2008-01-22 12:00:00,40.92,41.33,40.83,41.21,483200.0,29.4804,29.7757,29.4155,29.6893,483200.0
2008-01-22 12:10:00,41.21,41.44,40.97,41.2,468600.0,29.6893,29.855,29.5164,29.6821,468600.0
2008-01-22 12:20:00,41.2,41.44,41.12,41.29,462400.0,29.6821,29.855,29.6244,29.7469,462400.0
2008-01-22 12:30:00,41.26,41.5,41.18,41.44,312600.0,29.7253,29.8982,29.6677,29.855,312600.0
2008-01-22 12:40:00,41.43,41.47,41.1,41.44,299800.0,29.8478,29.8766,29.61,29.855,299800.0
2008-01-22 12:50:00,41.43,41.72,41.34,41.67,587800.0,29.8478,30.0567,29.7829,30.0207,587800.0
2008-01-22 13:00:00,41.67,41.88,41.45,41.66,645800.0,30.0207,30.172,29.8622,30.0135,645800.0
2008-01-22 13:10:00,41.64,41.79,41.25,41.49,606400.0,29.9991,30.1071,29.7181,29.891,606400.0
2008-01-22 13:20:00,41.49,41.66,41.18,41.35,477600.0,29.891,30.0135,29.6677,29.7901,477600.0
2008-01-22 13:30:00,41.36,41.4,41.08,41.31,466200.0,29.7974,29.8262,29.5956,29.7613,466200.0
2008-01-22 13:40:00,41.33,41.5,40.84,41.13,591400.0,29.7757,29.8982,29.4227,29.6317,591400.0
2008-01-22 13:50:00,41.13,41.27,40.81,41.07,423600.0,29.6317,29.7325,29.4011,29.5884,423600.0
2008-01-22 14:00:00,41.07,41.17,40.69,40.81,435400.0,29.5884,29.6605,29.3147,29.4011,435400.0
2008-01-22 14:10:00,40.81,41.24,40.8,41.24,624600.0,29.4011,29.7109,29.3939,29.7109,624600.0
2008-01-22 14:20:00,41.24,41.3,40.95,40.97,649800.0,29.7109,29.7541,29.502,29.5164,649800.0
2008-01-22 14:30:00,40.99,41.06,40.77,41.02,1119800.0,29.5308,29.5812,29.3723,29.5524,1119800.0
2008-01-22 14:40:00,41.02,41.03,40.67,41.01,528600.0,29.5524,29.5596,29.3002,29.5452,528600.0
2008-01-22 14:50:00,41.01,41.08,40.77,40.92,761000.0,29.5452,29.5956,29.3723,29.4804,761000.0
2008-01-22 15:00:00,40.89,41.03,40.79,40.93,900600.0,29.4587,29.5596,29.3867,29.4876,900600.0
2008-01-22 15:10:00,40.95,40.96,40.33,40.55,905400.0,29.502,29.5092,29.0553,29.2138,905400.0
2008-01-22 15:20:00,40.54,40.74,40.48,40.58,622600.0,29.2066,29.3507,29.1634,29.2354,622600.0
2008-01-22 15:30:00,40.59,41.22,40.58,41.14,1256400.0,29.2426,29.6965,29.2354,29.6389,1256400.0
2008-01-22 15:40:00,41.13,41.17,40.67,40.78,970600.0,29.6317,29.6605,29.3002,29.3795,970600.0
2008-01-22 15:50:00,40.78,40.95,40.56,40.85,1247600.0,29.3795,29.502,29.221,29.4299,1247600.0
2008-01-23 09:30:00,37.98,37.99,36.26,36.94,5490600.0,27.3623,27.3695,26.1231,26.613,5490600.0
2008-01-23 09:40:00,36.95,37.63,36.72,37.49,3022000.0,26.6202,27.1101,26.4545,27.0093,3022000.0
2008-01-23 09:50:00,37.47,37.82,37.32,37.58,2601200.0,26.9948,27.247,26.8868,27.0741,2601200.0
2008-01-23 10:00:00,37.58,38.13,37.5,37.66,2239800.0,27.0741,27.4703,27.0165,27.1317,2239800.0
2008-01-23 10:10:00,37.66,38.78,37.6,38.69,2476000.0,27.1317,27.9386,27.0885,27.8738,2476000.0
2008-01-23 10:20:00,38.67,38.7,37.84,38.01,1908400.0,27.8594,27.881,27.2614,27.3839,1908400.0
2008-01-23 10:30:00,38.02,38.21,37.59,37.88,1378600.0,27.3911,27.528,27.0813,27.2902,1378600.0
2008-01-23 10:40:00,37.87,38.02,37.3,37.59,1613400.0,27.283,27.3911,26.8724,27.0813,1613400.0
2008-01-23 10:50:00,37.6,37.74,37.27,37.31,1370600.0,27.0885,27.1894,26.8508,26.8796,1370600.0
2008-01-23 11:00:00,37.31,37.42,36.55,36.74,1416000.0,26.8796,26.9588,26.332,26.4689,1416000.0
2008-01-23 11:10:00,36.73,37.34,36.71,36.99,1159400.0,26.4617,26.9012,26.4473,26.649,1159400.0
2008-01-23 11:20:00,36.99,37.05,36.73,36.96,1340800.0,26.649,26.6923,26.4617,26.6274,1340800.0
2008-01-23 11:30:00,36.97,36.97,35.93,36.15,1499800.0,26.6346,26.6346,25.8854,26.0439,1499800.0
2008-01-23 11:40:00,36.15,36.17,35.46,36.06,2308400.0,26.0439,26.0583,25.5468,25.979,2308400.0
2008-01-23 11:50:00,36.06,36.5,35.97,36.02,1683600.0,25.979,26.296,25.9142,25.9502,1683600.0
2008-01-23 12:00:00,36.01,36.1,35.58,35.9,1836000.0,25.943,26.0078,25.6332,25.8638,1836000.0
2008-01-23 12:10:00,35.9,36.24,35.83,35.88,1553800.0,25.8638,26.1087,25.8133,25.8493,1553800.0
2008-01-23 12:20:00,35.88,36.07,35.63,35.89,1822200.0,25.8493,25.9862,25.6692,25.8566,1822200.0
2008-01-23 12:30:00,35.9,35.9,34.74,34.76,1797000.0,25.8638,25.8638,25.028,25.0425,1797000.0
2008-01-23 12:40:00,34.76,35.29,34.48,34.72,1934000.0,25.0425,25.4243,24.8407,25.0136,1934000.0
2008-01-23 12:50:00,34.73,35.5,34.67,35.31,1648200.0,25.0208,25.5756,24.9776,25.4387,1648200.0
2008-01-23 13:00:00,35.3,35.63,35.25,35.29,1724400.0,25.4315,25.6692,25.3955,25.4243,1724400.0
2008-01-23 13:10:00,35.29,35.96,34.8,35.72,1593600.0,25.4243,25.907,25.0713,25.7341,1593600.0
2008-01-23 13:20:00,35.72,36.72,35.68,36.46,2037200.0,25.7341,26.4545,25.7053,26.2672,2037200.0
2008-01-23 13:30:00,36.47,36.75,36.24,36.73,1181400.0,26.2744,26.4761,26.1087,26.4617,1181400.0
2008-01-23 13:40:00,36.73,36.9,36.17,36.85,1368400.0,26.4617,26.5842,26.0583,26.5482,1368400.0
2008-01-23 13:50:00,36.87,37.06,36.24,36.44,1277800.0,26.5626,26.6995,26.1087,26.2528,1277800.0
2008-01-23 14:00:00,36.45,36.94,36.07,36.76,1407000.0,26.26,26.613,25.9862,26.4833,1407000.0
2008-01-23 14:10:00,36.76,37.04,36.6,36.69,1075200.0,26.4833,26.6851,26.3681,26.4329,1075200.0
2008-01-23 14:20:00,36.7,37.22,36.63,37.09,1099800.0,26.4401,26.8147,26.3897,26.7211,1099800.0
2008-01-23 14:30:00,37.08,37.23,36.76,37.0,1429600.0,26.7139,26.8219,26.4833,26.6562,1429600.0
2008-01-23 14:40:00,37.0,37.01,36.26,36.63,1098400.0,26.6562,26.6634,26.1231,26.3897,1098400.0
2008-01-23 14:50:00,36.63,36.87,36.41,36.65,1557600.0,26.3897,26.5626,26.2312,26.4041,1557600.0
2008-01-23 15:00:00,36.65,37.4,36.59,37.24,1541200.0,26.4041,26.9444,26.3609,26.8291,1541200.0
2008-01-23 15:10:00,37.24,37.5,37.11,37.42,1530600.0,26.8291,27.0165,26.7355,26.9588,1530600.0
2008-01-23 15:20:00,37.41,38.03,37.38,38.02,1825200.0,26.9516,27.3983,26.93,27.3911,1825200.0
2008-01-23 15:30:00,38.02,38.72,37.97,38.45,1258400.0,27.3911,27.8954,27.3551,27.7009,1258400.0
2008-01-23 15:40:00,38.67,38.77,38.07,38.73,1196800.0,27.8594,27.9314,27.4271,27.9026,1196800.0
2008-01-23 15:50:00,38.73,38.85,38.17,38.65,2043200.0,27.9026,27.9891,27.4992,27.845,2043200.0
2008-01-24 09:30:00,39.63,40.62,39.63,40.57,3057400.0,28.551,29.2642,28.551,29.2282,3057400.0
2008-01-24 09:40:00,40.57,40.96,40.25,40.5,1695000.0,29.2282,29.5092,28.9977,29.1778,1695000.0
2008-01-24 09:50:00,40.5,40.72,40.5,40.71,1254400.0,29.1778,29.3363,29.1778,29.3291,1254400.0
2008-01-24 10:00:00,40.69,41.24,40.67,41.13,1749600.0,29.3147,29.7109,29.3002,29.6317,1749600.0
2008-01-24 10:10:00,41.1,41.2,40.13,40.49,1520200.0,29.61,29.6821,28.9112,29.1706,1520200.0
2008-01-24 10:20:00,40.48,41.3,40.27,41.27,2213200.0,29.1634,29.7541,29.0121,29.7325,2213200.0
2008-01-24 10:30:00,41.3,41.4,40.71,41.32,1460600.0,29.7541,29.8262,29.3291,29.7685,1460600.0
2008-01-24 10:40:00,41.32,41.35,40.82,41.18,1379800.0,29.7685,29.7901,29.4083,29.6677,1379800.0
2008-01-24 10:50:00,41.17,41.38,40.9,41.0,989200.0,29.6605,29.8118,29.4659,29.538,989200.0
2008-01-24 11:00:00,41.01,41.05,40.75,40.92,934400.0,29.5452,29.574,29.3579,29.4804,934400.0
2008-01-24 11:10:00,40.93,41.19,40.88,41.01,552400.0,29.4876,29.6749,29.4515,29.5452,552400.0
2008-01-24 11:20:00,41.01,41.99,40.94,41.99,908800.0,29.5452,30.2512,29.4948,30.2512,908800.0
2008-01-24 11:30:00,41.96,41.99,41.4,41.7,851400.0,30.2296,30.2512,29.8262,30.0423,851400.0
2008-01-24 11:40:00,41.73,41.91,41.58,41.59,787800.0,30.0639,30.1936,29.9558,29.9631,787800.0
2008-01-24 11:50:00,41.56,41.66,41.0,41.0,721800.0,29.9414,30.0135,29.538,29.538,721800.0
2008-01-24 12:00:00,41.01,41.27,40.85,41.17,661400.0,29.5452,29.7325,29.4299,29.6605,661400.0
2008-01-24 12:10:00,41.17,41.23,40.93,41.09,314800.0,29.6605,29.7037,29.4876,29.6028,314800.0
2008-01-24 12:20:00,41.09,41.12,40.51,40.58,628800.0,29.6028,29.6244,29.185,29.2354,628800.0
2008-01-24 12:30:00,40.57,40.85,40.57,40.65,398600.0,29.2282,29.4299,29.2282,29.2858,398600.0
2008-01-24 12:40:00,40.65,41.01,40.63,40.98,344400.0,29.2858,29.5452,29.2714,29.5236,344400.0
2008-01-24 12:50:00,40.98,41.22,40.89,41.22,369000.0,29.5236,29.6965,29.4587,29.6965,369000.0
2008-01-24 13:00:00,41.23,41.23,40.96,41.01,414400.0,29.7037,29.7037,29.5092,29.5452,414400.0
2008-01-24 13:10:00,41.02,41.37,40.97,41.19,391800.0,29.5524,29.8046,29.5164,29.6749,391800.0
2008-01-24 13:20:00,41.18,41.27,40.96,40.99,241400.0,29.6677,29.7325,29.5092,29.5308,241400.0
2008-01-24 13:30:00,40.99,41.29,40.88,41.09,277800.0,29.5308,29.7469,29.4515,29.6028,277800.0
2008-01-24 13:40:00,41.09,41.52,41.07,41.47,403400.0,29.6028,29.9126,29.5884,29.8766,403400.0
2008-01-24 13:50:00,41.46,41.63,41.34,41.38,543800.0,29.8694,29.9919,29.7829,29.8118,543800.0
2008-01-24 14:00:00,41.38,41.56,41.38,41.49,440600.0,29.8118,29.9414,29.8118,29.891,440600.0
2008-01-24 14:10:00,41.48,41.5,41.38,41.45,717400.0,29.8838,29.8982,29.8118,29.8622,717400.0
2008-01-24 14:20:00,41.45,41.55,41.35,41.41,1211800.0,29.8622,29.9342,29.7901,29.8334,1211800.0
2008-01-24 14:30:00,41.41,41.72,41.33,41.7,500600.0,29.8334,30.0567,29.7757,30.0423,500600.0
2008-01-24 14:40:00,41.69,41.83,41.38,41.38,535200.0,30.0351,30.136,29.8118,29.8118,535200.0
2008-01-24 14:50:00,41.38,41.55,41.06,41.29,742000.0,29.8118,29.9342,29.5812,29.7469,742000.0
2008-01-24 15:00:00,41.28,41.65,41.14,41.62,669200.0,29.7397,30.0063,29.6389,29.9847,669200.0
2008-01-24 15:10:00,41.62,41.71,41.35,41.52,514800.0,29.9847,30.0495,29.7901,29.9126,514800.0
2008-01-24 15:20:00,41.52,41.7,41.48,41.6,376200.0,29.9126,30.0423,29.8838,29.9703,376200.0
2008-01-24 15:30:00,41.59,41.74,41.56,41.6,448400.0,29.9631,30.0711,29.9414,29.9703,448400.0
2008-01-24 15:40:00,41.59,41.82,41.52,41.62,772800.0,29.9631,30.1288,29.9126,29.9847,772800.0
2008-01-24 15:50:00,41.62,41.83,41.52,41.74,882600.0,29.9847,30.136,29.9126,30.0711,882600.0
2008-01-25 09:30:00,43.24,44.26,43.02,44.11,1755200.0,31.1518,31.8866,30.9933,31.7786,1755200.0
2008-01-25 09:40:00,44.1,44.22,43.53,43.79,1707400.0,31.7714,31.8578,31.3607,31.548,1707400.0
2008-01-25 09:50:00,43.77,43.94,43.5,43.82,1176400.0,31.5336,31.6561,31.3391,31.5696,1176400.0
2008-01-25 10:00:00,43.8,43.8,43.32,43.65,1430800.0,31.5552,31.5552,31.2094,31.4472,1430800.0
2008-01-25 10:10:00,43.63,44.0,43.54,43.54,950600.0,31.4327,31.6993,31.3679,31.3679,950600.0
2008-01-25 10:20:00,43.55,43.69,43.19,43.21,1045200.0,31.3751,31.476,31.1158,31.1302,1045200.0
2008-01-25 10:30:00,43.2,43.25,42.74,43.19,984400.0,31.123,31.159,30.7916,31.1158,984400.0
2008-01-25 10:40:00,43.2,43.27,42.71,43.1,777800.0,31.123,31.1734,30.7699,31.0509,777800.0
2008-01-25 10:50:00,43.1,43.13,42.7,42.75,598800.0,31.0509,31.0725,30.7627,30.7988,598800.0
2008-01-25 11:00:00,42.77,42.83,42.29,42.57,658800.0,30.8132,30.8564,30.4674,30.6691,658800.0
2008-01-25 11:10:00,42.58,42.6,42.38,42.57,545400.0,30.6763,30.6907,30.5322,30.6691,545400.0
2008-01-25 11:20:00,42.55,42.58,42.06,42.09,1103800.0,30.6547,30.6763,30.3017,30.3233,1103800.0
2008-01-25 11:30:00,42.09,42.35,42.08,42.24,671200.0,30.3233,30.5106,30.3161,30.4313,671200.0
2008-01-25 11:40:00,42.24,42.43,42.11,42.38,548200.0,30.4313,30.5682,30.3377,30.5322,548200.0
2008-01-25 11:50:00,42.39,42.74,42.37,42.7,414600.0,30.5394,30.7916,30.525,30.7627,414600.0
2008-01-25 12:00:00,42.7,42.77,42.38,42.43,289800.0,30.7627,30.8132,30.5322,30.5682,289800.0
2008-01-25 12:10:00,42.43,42.6,42.34,42.45,266400.0,30.5682,30.6907,30.5034,30.5826,266400.0
2008-01-25 12:20:00,42.46,42.65,42.4,42.53,191400.0,30.5898,30.7267,30.5466,30.6403,191400.0
2008-01-25 12:30:00,42.53,42.53,42.38,42.44,345800.0,30.6403,30.6403,30.5322,30.5754,345800.0
2008-01-25 12:40:00,42.44,42.52,42.13,42.15,1157600.0,30.5754,30.6331,30.3521,30.3665,1157600.0
2008-01-25 12:50:00,42.19,42.24,41.85,41.92,689400.0,30.3953,30.4313,30.1504,30.2008,689400.0
2008-01-25 13:00:00,41.93,42.34,41.73,42.1,577400.0,30.208,30.5034,30.0639,30.3305,577400.0
2008-01-25 13:10:00,42.12,42.5,42.12,42.38,424600.0,30.3449,30.6187,30.3449,30.5322,424600.0
2008-01-25 13:20:00,42.41,42.5,42.06,42.12,336000.0,30.5538,30.6187,30.3017,30.3449,336000.0
2008-01-25 13:30:00,42.12,42.19,41.73,41.98,609600.0,30.3449,30.3953,30.0639,30.244,609600.0
2008-01-25 13:40:00,41.97,42.1,41.74,41.79,505600.0,30.2368,30.3305,30.0711,30.1071,505600.0
2008-01-25 13:50:00,41.79,41.95,41.47,41.8,463200.0,30.1071,30.2224,29.8766,30.1143,463200.0
2008-01-25 14:00:00,41.8,41.94,41.67,41.81,412400.0,30.1143,30.2152,30.0207,30.1215,412400.0
2008-01-25 14:10:00,41.82,42.21,41.79,42.0,518000.0,30.1288,30.4097,30.1071,30.2584,518000.0
2008-01-25 14:20:00,41.99,42.34,41.94,42.07,562200.0,30.2512,30.5034,30.2152,30.3089,562200.0
2008-01-25 14:30:00,42.07,42.35,42.06,42.24,314000.0,30.3089,30.5106,30.3017,30.4313,314000.0
2008-01-25 14:40:00,42.24,42.3,41.74,41.85,418000.0,30.4313,30.4746,30.0711,30.1504,418000.0
2008-01-25 14:50:00,41.88,42.06,41.4,42.01,611800.0,30.172,30.3017,29.8262,30.2656,611800.0
2008-01-25 15:00:00,42.01,42.25,41.74,41.87,537000.0,30.2656,30.4385,30.0711,30.1648,537000.0
2008-01-25 15:10:00,41.87,42.44,41.73,42.27,434800.0,30.1648,30.5754,30.0639,30.453,434800.0
2008-01-25 15:20:00,42.27,42.47,42.09,42.21,504000.0,30.453,30.597,30.3233,30.4097,504000.0
2008-01-25 15:30:00,42.22,42.35,42.07,42.22,507200.0,30.4169,30.5106,30.3089,30.4169,507200.0
2008-01-25 15:40:00,42.21,42.35,41.76,41.84,520400.0,30.4097,30.5106,30.0855,30.1432,520400.0
2008-01-25 15:50:00,41.84,42.16,41.74,42.08,970400.0,30.1432,30.3737,30.0711,30.3161,970400.0
2008-01-28 09:30:00,42.0,42.46,40.93,41.27,1147400.0,30.2584,30.5898,29.4876,29.7325,1147400.0
2008-01-28 09:40:00,41.28,41.6,41.0,41.44,790200.0,29.7397,29.9703,29.538,29.855,790200.0
2008-01-28 09:50:00,41.44,41.8,41.37,41.57,915800.0,29.855,30.1143,29.8046,29.9486,915800.0
2008-01-28 10:00:00,41.57,41.57,40.9,41.22,829600.0,29.9486,29.9486,29.4659,29.6965,829600.0
2008-01-28 10:10:00,41.21,41.38,41.2,41.3,356000.0,29.6893,29.8118,29.6821,29.7541,356000.0
2008-01-28 10:20:00,41.3,42.07,41.3,42.02,538600.0,29.7541,30.3089,29.7541,30.2728,538600.0
2008-01-28 10:30:00,42.03,42.13,41.75,41.85,529200.0,30.28,30.3521,30.0783,30.1504,529200.0
2008-01-28 10:40:00,41.87,42.13,41.63,42.13,373000.0,30.1648,30.3521,29.9919,30.3521,373000.0
2008-01-28 10:50:00,42.13,42.34,42.01,42.26,456600.0,30.3521,30.5034,30.2656,30.4457,456600.0
2008-01-28 11:00:00,42.27,42.35,42.11,42.32,431600.0,30.453,30.5106,30.3377,30.489,431600.0
2008-01-28 11:10:00,42.31,42.6,42.21,42.26,475400.0,30.4818,30.6907,30.4097,30.4457,475400.0
2008-01-28 11:20:00,42.24,42.42,42.2,42.32,288400.0,30.4313,30.561,30.4025,30.489,288400.0
2008-01-28 11:30:00,42.31,42.63,42.2,42.6,436600.0,30.4818,30.7123,30.4025,30.6907,436600.0
2008-01-28 11:40:00,42.6,42.69,42.35,42.52,339800.0,30.6907,30.7555,30.5106,30.6331,339800.0
2008-01-28 11:50:00,42.51,42.85,42.49,42.54,424400.0,30.6259,30.8708,30.6114,30.6475,424400.0
2008-01-28 12:00:00,42.59,42.61,42.21,42.35,288200.0,30.6835,30.6979,30.4097,30.5106,288200.0
2008-01-28 12:10:00,42.36,42.52,42.24,42.25,164000.0,30.5178,30.6331,30.4313,30.4385,164000.0
2008-01-28 12:20:00,42.25,42.48,42.24,42.32,157600.0,30.4385,30.6042,30.4313,30.489,157600.0
2008-01-28 12:30:00,42.31,42.46,42.09,42.24,225000.0,30.4818,30.5898,30.3233,30.4313,225000.0
2008-01-28 12:40:00,42.24,42.34,42.13,42.22,352600.0,30.4313,30.5034,30.3521,30.4169,352600.0
2008-01-28 12:50:00,42.22,42.22,42.06,42.16,251600.0,30.4169,30.4169,30.3017,30.3737,251600.0
2008-01-28 13:00:00,42.15,42.5,42.14,42.33,362400.0,30.3665,30.6187,30.3593,30.4962,362400.0
2008-01-28 13:10:00,42.33,42.45,42.26,42.41,224600.0,30.4962,30.5826,30.4457,30.5538,224600.0
2008-01-28 13:20:00,42.42,42.61,42.37,42.54,363000.0,30.561,30.6979,30.525,30.6475,363000.0
2008-01-28 13:30:00,42.53,42.73,42.49,42.6,329600.0,30.6403,30.7844,30.6114,30.6907,329600.0
2008-01-28 13:40:00,42.6,42.67,42.4,42.48,313200.0,30.6907,30.7411,30.5466,30.6042,313200.0
2008-01-28 13:50:00,42.48,42.68,42.45,42.49,280800.0,30.6042,30.7483,30.5826,30.6114,280800.0
2008-01-28 14:00:00,42.5,42.87,42.5,42.85,415000.0,30.6187,30.8852,30.6187,30.8708,415000.0
2008-01-28 14:10:00,42.85,43.12,42.84,42.97,635400.0,30.8708,31.0653,30.8636,30.9573,635400.0
2008-01-28 14:20:00,42.97,43.08,42.7,42.98,472000.0,30.9573,31.0365,30.7627,30.9645,472000.0
2008-01-28 14:30:00,42.98,43.17,42.88,43.07,447600.0,30.9645,31.1013,30.8924,31.0293,447600.0
2008-01-28 14:40:00,43.07,43.1,42.83,42.83,402800.0,31.0293,31.0509,30.8564,30.8564,402800.0
2008-01-28 14:50:00,42.83,42.85,42.57,42.63,335600.0,30.8564,30.8708,30.6691,30.7123,335600.0
2008-01-28 15:00:00,42.63,42.87,42.52,42.63,424000.0,30.7123,30.8852,30.6331,30.7123,424000.0
2008-01-28 15:10:00,42.61,42.63,42.17,42.2,632800.0,30.6979,30.7123,30.3809,30.4025,632800.0
2008-01-28 15:20:00,42.2,42.53,42.2,42.37,453400.0,30.4025,30.6403,30.4025,30.525,453400.0
2008-01-28 15:30:00,42.36,42.7,42.34,42.42,787800.0,30.5178,30.7627,30.5034,30.561,787800.0
2008-01-28 15:40:00,42.43,42.73,42.42,42.56,755600.0,30.5682,30.7844,30.561,30.6619,755600.0
2008-01-28 15:50:00,42.55,42.76,42.44,42.65,774400.0,30.6547,30.806,30.5754,30.7267,774400.0
2008-01-29 09:30:00,43.62,43.91,43.28,43.71,1325200.0,31.4255,31.6345,31.1806,31.4904,1325200.0
2008-01-29 09:40:00,43.68,43.81,43.42,43.6,1192000.0,31.4688,31.5624,31.2815,31.4111,1192000.0
2008-01-29 09:50:00,43.59,43.62,43.2,43.4,952000.0,31.4039,31.4255,31.123,31.267,952000.0
2008-01-29 10:00:00,43.39,43.7,43.27,43.48,1208000.0,31.2598,31.4832,31.1734,31.3247,1208000.0
2008-01-29 10:10:00,43.47,43.65,43.39,43.45,791200.0,31.3175,31.4472,31.2598,31.3031,791200.0
2008-01-29 10:20:00,43.44,43.75,43.41,43.72,491400.0,31.2959,31.5192,31.2743,31.4976,491400.0
2008-01-29 10:30:00,43.74,43.85,43.55,43.81,519800.0,31.512,31.5912,31.3751,31.5624,519800.0
2008-01-29 10:40:00,43.81,43.91,43.58,43.74,434400.0,31.5624,31.6345,31.3967,31.512,434400.0
2008-01-29 10:50:00,43.75,43.77,43.59,43.63,280000.0,31.5192,31.5336,31.4039,31.4327,280000.0
2008-01-29 11:00:00,43.63,43.98,43.61,43.94,412600.0,31.4327,31.6849,31.4183,31.6561,412600.0
2008-01-29 11:10:00,43.94,43.95,43.71,43.87,464800.0,31.6561,31.6633,31.4904,31.6057,464800.0
2008-01-29 11:20:00,43.88,43.99,43.7,43.73,311600.0,31.6129,31.6921,31.4832,31.5048,311600.0
2008-01-29 11:30:00,43.73,43.89,43.72,43.81,222000.0,31.5048,31.6201,31.4976,31.5624,222000.0
2008-01-29 11:40:00,43.8,43.81,43.58,43.58,300000.0,31.5552,31.5624,31.3967,31.3967,300000.0
2008-01-29 11:50:00,43.58,43.63,43.51,43.59,264000.0,31.3967,31.4327,31.3463,31.4039,264000.0
2008-01-29 12:00:00,43.56,43.58,43.43,43.43,263600.0,31.3823,31.3967,31.2887,31.2887,263600.0
2008-01-29 12:10:00,43.41,43.45,43.25,43.26,220200.0,31.2743,31.3031,31.159,31.1662,220200.0
2008-01-29 12:20:00,43.27,43.42,43.15,43.27,422600.0,31.1734,31.2815,31.0869,31.1734,422600.0
2008-01-29 12:30:00,43.27,43.42,43.15,43.17,300400.0,31.1734,31.2815,31.0869,31.1013,300400.0
2008-01-29 12:40:00,43.17,43.34,43.01,43.29,326600.0,31.1013,31.2238,30.9861,31.1878,326600.0
2008-01-29 12:50:00,43.29,43.31,42.88,42.92,259000.0,31.1878,31.2022,30.8924,30.9212,259000.0
2008-01-29 13:00:00,42.92,43.13,42.62,42.8,387000.0,30.9212,31.0725,30.7051,30.8348,387000.0
2008-01-29 13:10:00,42.79,43.01,42.77,42.89,265000.0,30.8276,30.9861,30.8132,30.8996,265000.0
2008-01-29 13:20:00,42.88,43.13,42.84,43.09,210000.0,30.8924,31.0725,30.8636,31.0437,210000.0
2008-01-29 13:30:00,43.08,43.09,42.87,43.05,146400.0,31.0365,31.0437,30.8852,31.0149,146400.0
2008-01-29 13:40:00,43.05,43.13,42.77,42.88,360000.0,31.0149,31.0725,30.8132,30.8924,360000.0
2008-01-29 13:50:00,42.88,42.9,42.65,42.73,210800.0,30.8924,30.9068,30.7267,30.7844,210800.0
2008-01-29 14:00:00,42.74,42.82,42.47,42.55,341400.0,30.7916,30.8492,30.597,30.6547,341400.0
2008-01-29 14:10:00,42.56,42.87,42.54,42.78,363400.0,30.6619,30.8852,30.6475,30.8204,363400.0
2008-01-29 14:20:00,42.79,42.8,42.58,42.68,280000.0,30.8276,30.8348,30.6763,30.7483,280000.0
2008-01-29 14:30:00,42.68,43.76,42.56,42.58,273200.0,30.7483,31.5264,30.6619,30.6763,273200.0
2008-01-29 14:40:00,42.59,42.72,42.38,42.68,386800.0,30.6835,30.7771,30.5322,30.7483,386800.0
2008-01-29 14:50:00,42.69,42.73,42.65,42.67,203000.0,30.7555,30.7844,30.7267,30.7411,203000.0
2008-01-29 15:00:00,42.67,42.99,42.66,42.94,423200.0,30.7411,30.9717,30.7339,30.9356,423200.0
2008-01-29 15:10:00,42.95,42.99,42.7,42.83,320400.0,30.9428,30.9717,30.7627,30.8564,320400.0
2008-01-29 15:20:00,42.84,43.05,42.83,42.96,576600.0,30.8636,31.0149,30.8564,30.9501,576600.0
2008-01-29 15:30:00,42.98,43.24,42.96,43.09,580800.0,30.9645,31.1518,30.9501,31.0437,580800.0
2008-01-29 15:40:00,43.1,43.18,42.88,42.96,540400.0,31.0509,31.1086,30.8924,30.9501,540400.0
2008-01-29 15:50:00,42.96,43.1,42.91,43.05,859800.0,30.9501,31.0509,30.914,31.0149,859800.0
2008-01-30 09:30:00,43.0,43.0,42.21,42.3,851000.0,30.9789,30.9789,30.4097,30.4746,851000.0
2008-01-30 09:40:00,42.3,42.88,42.24,42.43,435000.0,30.4746,30.8924,30.4313,30.5682,435000.0
2008-01-30 09:50:00,42.44,42.9,42.44,42.67,405800.0,30.5754,30.9068,30.5754,30.7411,405800.0
2008-01-30 10:00:00,42.67,43.2,42.62,43.15,559400.0,30.7411,31.123,30.7051,31.0869,559400.0
2008-01-30 10:10:00,43.17,43.3,43.1,43.13,549600.0,31.1013,31.195,31.0509,31.0725,549600.0
2008-01-30 10:20:00,43.14,43.45,43.13,43.27,415800.0,31.0797,31.3031,31.0725,31.1734,415800.0
2008-01-30 10:30:00,43.27,43.33,43.24,43.26,313200.0,31.1734,31.2166,31.1518,31.1662,313200.0
2008-01-30 10:40:00,43.26,43.35,43.23,43.27,231000.0,31.1662,31.231,31.1446,31.1734,231000.0
2008-01-30 10:50:00,43.27,43.44,43.21,43.4,691600.0,31.1734,31.2959,31.1302,31.267,691600.0
2008-01-30 11:00:00,43.39,43.42,43.09,43.14,342200.0,31.2598,31.2815,31.0437,31.0797,342200.0
2008-01-30 11:10:00,43.15,43.23,42.99,43.0,348200.0,31.0869,31.1446,30.9717,30.9789,348200.0
2008-01-30 11:20:00,43.0,43.11,42.97,43.02,272800.0,30.9789,31.0581,30.9573,30.9933,272800.0
2008-01-30 11:30:00,43.02,43.12,42.85,42.88,234000.0,30.9933,31.0653,30.8708,30.8924,234000.0
2008-01-30 11:40:00,42.88,42.97,42.74,42.97,341600.0,30.8924,30.9573,30.7916,30.9573,341600.0
2008-01-30 11:50:00,42.97,42.97,42.72,42.85,338000.0,30.9573,30.9573,30.7771,30.8708,338000.0
2008-01-30 12:00:00,42.8,42.88,42.72,42.75,169000.0,30.8348,30.8924,30.7771,30.7988,169000.0
2008-01-30 12:10:00,42.75,42.91,42.74,42.8,134400.0,30.7988,30.914,30.7916,30.8348,134400.0
2008-01-30 12:20:00,42.82,42.85,42.66,42.71,146400.0,30.8492,30.8708,30.7339,30.7699,146400.0
2008-01-30 12:30:00,42.71,42.74,42.54,42.61,143000.0,30.7699,30.7916,30.6475,30.6979,143000.0
2008-01-30 12:40:00,42.6,42.7,42.5,42.54,266600.0,30.6907,30.7627,30.6187,30.6475,266600.0
2008-01-30 12:50:00,42.52,42.62,42.52,42.6,217400.0,30.6331,30.7051,30.6331,30.6907,217400.0
2008-01-30 13:00:00,42.59,42.6,42.47,42.56,204400.0,30.6835,30.6907,30.597,30.6619,204400.0
2008-01-30 13:10:00,42.56,42.6,42.44,42.53,275000.0,30.6619,30.6907,30.5754,30.6403,275000.0
2008-01-30 13:20:00,42.52,42.54,42.33,42.34,287800.0,30.6331,30.6475,30.4962,30.5034,287800.0
2008-01-30 13:30:00,42.33,42.35,42.1,42.25,506800.0,30.4962,30.5106,30.3305,30.4385,506800.0
2008-01-30 13:40:00,42.24,42.29,42.17,42.2,223200.0,30.4313,30.4674,30.3809,30.4025,223200.0
2008-01-30 13:50:00,42.18,42.58,42.08,42.24,420200.0,30.3881,30.6763,30.3161,30.4313,420200.0
2008-01-30 14:00:00,42.23,42.58,42.18,42.45,530000.0,30.4241,30.6763,30.3881,30.5826,530000.0
2008-01-30 14:10:00,42.45,43.88,42.19,43.79,1423400.0,30.5826,31.6129,30.3953,31.548,1423400.0
2008-01-30 14:20:00,43.8,44.26,42.93,44.18,2836800.0,31.5552,31.8866,30.9284,31.829,2836800.0
2008-01-30 14:30:00,44.18,44.23,43.29,43.68,2287200.0,31.829,31.865,31.1878,31.4688,2287200.0
2008-01-30 14:40:00,43.69,43.8,43.31,43.57,1178800.0,31.476,31.5552,31.2022,31.3895,1178800.0
2008-01-30 14:50:00,43.58,43.94,43.49,43.92,1394800.0,31.3967,31.6561,31.3319,31.6417,1394800.0
2008-01-30 15:00:00,43.93,44.4,43.93,44.13,1444800.0,31.6489,31.9875,31.6489,31.793,1444800.0
2008-01-30 15:10:00,44.13,44.23,43.7,43.83,1215200.0,31.793,31.865,31.4832,31.5768,1215200.0
2008-01-30 15:20:00,43.83,44.15,43.72,43.88,727200.0,31.5768,31.8074,31.4976,31.6129,727200.0
2008-01-30 15:30:00,43.88,43.98,43.3,43.41,1006400.0,31.6129,31.6849,31.195,31.2743,1006400.0
2008-01-30 15:40:00,43.41,43.69,43.3,43.65,1290000.0,31.2743,31.476,31.195,31.4472,1290000.0
2008-01-30 15:50:00,43.64,43.83,43.25,43.32,1215800.0,31.44,31.5768,31.159,31.2094,1215800.0
2008-01-31 09:30:00,42.63,42.68,41.98,42.43,1135000.0,30.7123,30.7483,30.244,30.5682,1135000.0
2008-01-31 09:40:00,42.43,42.83,42.4,42.74,1239800.0,30.5682,30.8564,30.5466,30.7916,1239800.0
2008-01-31 09:50:00,42.75,43.19,42.4,43.12,1245000.0,30.7988,31.1158,30.5466,31.0653,1245000.0
2008-01-31 10:00:00,43.12,43.84,42.91,43.43,1752000.0,31.0653,31.584,30.914,31.2887,1752000.0
2008-01-31 10:10:00,43.44,43.97,43.35,43.51,1132000.0,31.2959,31.6777,31.231,31.3463,1132000.0
2008-01-31 10:20:00,43.51,44.54,43.5,44.32,2069600.0,31.3463,32.0883,31.3391,31.9299,2069600.0
2008-01-31 10:30:00,44.31,44.35,43.75,43.85,1192200.0,31.9226,31.9515,31.5192,31.5912,1192200.0
2008-01-31 10:40:00,43.85,44.29,43.85,44.21,761000.0,31.5912,31.9082,31.5912,31.8506,761000.0
2008-01-31 10:50:00,44.23,44.47,44.13,44.45,715600.0,31.865,32.0379,31.793,32.0235,715600.0
2008-01-31 11:00:00,44.46,44.59,44.07,44.09,872200.0,32.0307,32.1244,31.7497,31.7641,872200.0
2008-01-31 11:10:00,44.1,44.15,43.92,44.02,654000.0,31.7714,31.8074,31.6417,31.7137,654000.0
2008-01-31 11:20:00,44.02,44.34,44.01,44.24,747400.0,31.7137,31.9443,31.7065,31.8722,747400.0
2008-01-31 11:30:00,44.22,44.25,43.81,43.96,784400.0,31.8578,31.8794,31.5624,31.6705,784400.0
2008-01-31 11:40:00,43.98,44.49,43.94,44.48,586000.0,31.6849,32.0523,31.6561,32.0451,586000.0
2008-01-31 11:50:00,44.48,44.96,44.36,44.39,1186600.0,32.0451,32.3909,31.9587,31.9803,1186600.0
2008-01-31 12:00:00,44.39,44.6,44.16,44.19,814600.0,31.9803,32.1316,31.8146,31.8362,814600.0
2008-01-31 12:10:00,44.19,44.55,44.17,44.32,649400.0,31.8362,32.0956,31.8218,31.9299,649400.0
2008-01-31 12:20:00,44.33,44.44,44.17,44.25,651800.0,31.9371,32.0163,31.8218,31.8794,651800.0
2008-01-31 12:30:00,44.27,44.49,44.23,44.46,574200.0,31.8938,32.0523,31.865,32.0307,574200.0
2008-01-31 12:40:00,44.47,44.52,44.23,44.37,253800.0,32.0379,32.0739,31.865,31.9659,253800.0
2008-01-31 12:50:00,44.39,44.4,43.9,44.13,364400.0,31.9803,31.9875,31.6273,31.793,364400.0
2008-01-31 13:00:00,44.13,44.21,43.99,44.02,229000.0,31.793,31.8506,31.6921,31.7137,229000.0
2008-01-31 13:10:00,44.02,44.2,44.01,44.07,276800.0,31.7137,31.8434,31.7065,31.7497,276800.0
2008-01-31 13:20:00,44.08,44.16,43.98,44.08,290200.0,31.7569,31.8146,31.6849,31.7569,290200.0
2008-01-31 13:30:00,44.1,44.46,44.07,44.35,251000.0,31.7714,32.0307,31.7497,31.9515,251000.0
2008-01-31 13:40:00,44.36,44.49,44.31,44.45,325200.0,31.9587,32.0523,31.9226,32.0235,325200.0
2008-01-31 13:50:00,44.44,44.46,44.17,44.21,289400.0,32.0163,32.0307,31.8218,31.8506,289400.0
2008-01-31 14:00:00,44.23,44.4,44.08,44.29,366600.0,31.865,31.9875,31.7569,31.9082,366600.0
2008-01-31 14:10:00,44.29,44.5,44.29,44.45,505000.0,31.9082,32.0595,31.9082,32.0235,505000.0
2008-01-31 14:20:00,44.45,44.59,44.23,44.35,540000.0,32.0235,32.1244,31.865,31.9515,540000.0
2008-01-31 14:30:00,44.36,44.66,44.34,44.43,459600.0,31.9587,32.1748,31.9443,32.0091,459600.0
2008-01-31 14:40:00,44.43,44.8,44.38,44.8,568000.0,32.0091,32.2757,31.9731,32.2757,568000.0
2008-01-31 14:50:00,44.8,44.88,44.55,44.85,705600.0,32.2757,32.3333,32.0956,32.3117,705600.0
2008-01-31 15:00:00,44.83,44.88,44.57,44.85,439600.0,32.2973,32.3333,32.11,32.3117,439600.0
2008-01-31 15:10:00,44.85,44.87,44.57,44.59,408600.0,32.3117,32.3261,32.11,32.1244,408600.0
2008-01-31 15:20:00,44.58,44.73,44.54,44.71,522600.0,32.1172,32.2252,32.0883,32.2108,522600.0
2008-01-31 15:30:00,44.71,44.75,44.52,44.62,537600.0,32.2108,32.2396,32.0739,32.146,537600.0
2008-01-31 15:40:00,44.63,44.9,44.63,44.81,806400.0,32.1532,32.3477,32.1532,32.2829,806400.0
2008-01-31 15:50:00,44.8,44.88,44.2,44.4,1050400.0,32.2757,32.3333,31.8434,31.9875,1050400.0
2008-02-01 09:30:00,46.12,46.52,45.96,46.28,2152000.0,33.2266,33.5148,33.1114,33.3419,2152000.0
2008-02-01 09:40:00,46.28,46.58,46.25,46.51,1388000.0,33.3419,33.558,33.3203,33.5076,1388000.0
2008-02-01 09:50:00,46.51,46.85,46.01,46.06,1775200.0,33.5076,33.7526,33.1474,33.1834,1775200.0
2008-02-01 10:00:00,46.07,46.38,45.84,45.87,1520000.0,33.1906,33.414,33.0249,33.0465,1520000.0
2008-02-01 10:10:00,45.87,46.13,45.6,45.63,1453600.0,33.0465,33.2338,32.852,32.8736,1453600.0
2008-02-01 10:20:00,45.63,45.71,44.96,45.31,1283800.0,32.8736,32.9313,32.3909,32.6431,1283800.0
2008-02-01 10:30:00,45.31,45.54,45.18,45.42,876400.0,32.6431,32.8088,32.5494,32.7223,876400.0
2008-02-01 10:40:00,45.45,45.63,44.85,45.13,1019000.0,32.7439,32.8736,32.3117,32.5134,1019000.0
2008-02-01 10:50:00,45.1,45.21,44.82,44.92,761400.0,32.4918,32.571,32.2901,32.3621,761400.0
2008-02-01 11:00:00,44.92,45.37,44.73,45.1,806400.0,32.3621,32.6863,32.2252,32.4918,806400.0
2008-02-01 11:10:00,45.1,45.56,44.92,45.29,629200.0,32.4918,32.8232,32.3621,32.6287,629200.0
2008-02-01 11:20:00,45.28,45.36,44.97,45.0,643600.0,32.6215,32.6791,32.3981,32.4197,643600.0
2008-02-01 11:30:00,44.99,45.19,44.85,45.17,638600.0,32.4125,32.5566,32.3117,32.5422,638600.0
2008-02-01 11:40:00,45.17,45.38,45.11,45.32,664000.0,32.5422,32.6935,32.499,32.6503,664000.0
2008-02-01 11:50:00,45.31,45.44,45.24,45.39,346000.0,32.6431,32.7367,32.5927,32.7007,346000.0
2008-02-01 12:00:00,45.4,45.58,45.24,45.41,487400.0,32.7079,32.8376,32.5927,32.7151,487400.0
2008-02-01 12:10:00,45.42,45.45,45.19,45.33,288000.0,32.7223,32.7439,32.5566,32.6575,288000.0
2008-02-01 12:20:00,45.31,45.42,45.2,45.32,283000.0,32.6431,32.7223,32.5638,32.6503,283000.0
2008-02-01 12:30:00,45.3,45.37,45.16,45.26,488800.0,32.6359,32.6863,32.535,32.6071,488800.0
2008-02-01 12:40:00,45.26,45.3,45.21,45.24,286200.0,32.6071,32.6359,32.571,32.5927,286200.0
2008-02-01 12:50:00,45.23,45.32,45.22,45.25,260000.0,32.5855,32.6503,32.5782,32.5999,260000.0
2008-02-01 13:00:00,45.25,45.56,45.24,45.42,333600.0,32.5999,32.8232,32.5927,32.7223,333600.0
2008-02-01 13:10:00,45.42,45.54,45.38,45.43,190000.0,32.7223,32.8088,32.6935,32.7295,190000.0
2008-02-01 13:20:00,45.41,45.62,45.4,45.56,309800.0,32.7151,32.8664,32.7079,32.8232,309800.0
2008-02-01 13:30:00,45.56,45.81,45.54,45.71,492400.0,32.8232,33.0033,32.8088,32.9313,492400.0
2008-02-01 13:40:00,45.71,45.93,45.71,45.86,346000.0,32.9313,33.0898,32.9313,33.0393,346000.0
2008-02-01 13:50:00,45.85,46.01,45.61,45.65,513800.0,33.0321,33.1474,32.8592,32.888,513800.0
2008-02-01 14:00:00,45.63,45.66,45.5,45.63,536800.0,32.8736,32.8952,32.78,32.8736,536800.0
2008-02-01 14:10:00,45.64,45.7,45.56,45.65,341600.0,32.8808,32.9241,32.8232,32.888,341600.0
2008-02-01 14:20:00,45.66,45.85,45.6,45.74,433000.0,32.8952,33.0321,32.852,32.9529,433000.0
2008-02-01 14:30:00,45.74,45.99,45.68,45.99,452800.0,32.9529,33.133,32.9096,33.133,452800.0
2008-02-01 14:40:00,45.99,46.13,45.92,46.02,724400.0,33.133,33.2338,33.0826,33.1546,724400.0
2008-02-01 14:50:00,46.03,46.16,46.02,46.13,709200.0,33.1618,33.2555,33.1546,33.2338,709200.0
2008-02-01 15:00:00,46.13,46.35,46.08,46.35,902000.0,33.2338,33.3923,33.1978,33.3923,902000.0
2008-02-01 15:10:00,46.35,46.35,46.07,46.16,928400.0,33.3923,33.3923,33.1906,33.2555,928400.0
2008-02-01 15:20:00,46.17,46.37,46.13,46.33,861200.0,33.2627,33.4068,33.2338,33.3779,861200.0
2008-02-01 15:30:00,46.33,46.41,46.21,46.32,865600.0,33.3779,33.4356,33.2915,33.3707,865600.0
2008-02-01 15:40:00,46.32,46.5,46.32,46.45,1194200.0,33.3707,33.5004,33.3707,33.4644,1194200.0
2008-02-01 15:50:00,46.45,46.52,46.18,46.22,1754200.0,33.4644,33.5148,33.2699,33.2987,1754200.0
2008-02-04 09:30:00,46.3,46.5,45.65,45.68,900200.0,33.3563,33.5004,32.888,32.9096,900200.0
2008-02-04 09:40:00,45.69,46.5,45.15,45.41,772200.0,32.9169,33.5004,32.5278,32.7151,772200.0
2008-02-04 09:50:00,45.43,45.6,45.13,45.21,715800.0,32.7295,32.852,32.5134,32.571,715800.0
2008-02-04 10:00:00,45.2,45.22,44.84,45.0,1008000.0,32.5638,32.5782,32.3045,32.4197,1008000.0
2008-02-04 10:10:00,45.0,45.3,44.82,45.3,758800.0,32.4197,32.6359,32.2901,32.6359,758800.0
2008-02-04 10:20:00,45.29,45.6,45.18,45.44,650800.0,32.6287,32.852,32.5494,32.7367,650800.0
2008-02-04 10:30:00,45.46,45.5,45.19,45.44,327000.0,32.7512,32.78,32.5566,32.7367,327000.0
2008-02-04 10:40:00,45.43,45.55,45.25,45.26,327800.0,32.7295,32.816,32.5999,32.6071,327800.0
2008-02-04 10:50:00,45.26,45.75,45.25,45.63,410000.0,32.6071,32.9601,32.5999,32.8736,410000.0
2008-02-04 11:00:00,45.66,45.85,45.52,45.76,340600.0,32.8952,33.0321,32.7944,32.9673,340600.0
2008-02-04 11:10:00,45.72,45.99,45.65,45.84,402000.0,32.9385,33.133,32.888,33.0249,402000.0
2008-02-04 11:20:00,45.85,45.91,45.72,45.84,254000.0,33.0321,33.0753,32.9385,33.0249,254000.0
2008-02-04 11:30:00,45.84,45.91,45.77,45.88,275800.0,33.0249,33.0753,32.9745,33.0537,275800.0
2008-02-04 11:40:00,45.88,45.9,45.76,45.82,274800.0,33.0537,33.0681,32.9673,33.0105,274800.0
2008-02-04 11:50:00,45.8,46.0,45.8,45.89,205400.0,32.9961,33.1402,32.9961,33.0609,205400.0
2008-02-04 12:00:00,45.9,46.08,45.79,46.06,227400.0,33.0681,33.1978,32.9889,33.1834,227400.0
2008-02-04 12:10:00,46.05,46.2,45.98,46.1,210200.0,33.1762,33.2843,33.1258,33.2122,210200.0
2008-02-04 12:20:00,46.11,46.13,45.99,46.06,217200.0,33.2194,33.2338,33.133,33.1834,217200.0
2008-02-04 12:30:00,46.06,46.23,46.01,46.15,236000.0,33.1834,33.3059,33.1474,33.2483,236000.0
2008-02-04 12:40:00,46.15,46.26,46.13,46.21,202400.0,33.2483,33.3275,33.2338,33.2915,202400.0
2008-02-04 12:50:00,46.21,46.25,46.01,46.17,473400.0,33.2915,33.3203,33.1474,33.2627,473400.0
2008-02-04 13:00:00,46.17,46.24,45.85,45.98,309600.0,33.2627,33.3131,33.0321,33.1258,309600.0
2008-02-04 13:10:00,45.98,46.2,45.97,46.15,222400.0,33.1258,33.2843,33.1186,33.2483,222400.0
2008-02-04 13:20:00,46.16,46.16,45.9,45.95,138200.0,33.2555,33.2555,33.0681,33.1042,138200.0
2008-02-04 13:30:00,45.97,46.15,45.95,46.03,132200.0,33.1186,33.2483,33.1042,33.1618,132200.0
2008-02-04 13:40:00,46.04,46.24,46.02,46.18,171000.0,33.169,33.3131,33.1546,33.2699,171000.0
2008-02-04 13:50:00,46.16,46.21,46.04,46.13,136400.0,33.2555,33.2915,33.169,33.2338,136400.0
2008-02-04 14:00:00,46.14,46.21,46.0,46.0,220400.0,33.241,33.2915,33.1402,33.1402,220400.0
2008-02-04 14:10:00,46.01,46.09,45.96,46.04,161800.0,33.1474,33.205,33.1114,33.169,161800.0
2008-02-04 14:20:00,46.06,46.1,45.98,45.99,151600.0,33.1834,33.2122,33.1258,33.133,151600.0
2008-02-04 14:30:00,46.01,46.01,45.66,45.7,708000.0,33.1474,33.1474,32.8952,32.9241,708000.0
2008-02-04 14:40:00,45.7,45.92,45.63,45.82,190000.0,32.9241,33.0826,32.8736,33.0105,190000.0
2008-02-04 14:50:00,45.82,45.91,45.63,45.85,242400.0,33.0105,33.0753,32.8736,33.0321,242400.0
2008-02-04 15:00:00,45.85,45.92,45.72,45.81,223200.0,33.0321,33.0826,32.9385,33.0033,223200.0
2008-02-04 15:10:00,45.79,45.91,45.76,45.83,193400.0,32.9889,33.0753,32.9673,33.0177,193400.0
2008-02-04 15:20:00,45.85,45.96,45.81,45.88,205200.0,33.0321,33.1114,33.0033,33.0537,205200.0
2008-02-04 15:30:00,45.88,45.94,45.74,45.76,273800.0,33.0537,33.097,32.9529,32.9673,273800.0
2008-02-04 15:40:00,45.76,45.98,45.75,45.97,684800.0,32.9673,33.1258,32.9601,33.1186,684800.0
2008-02-04 15:50:00,45.97,46.04,45.53,45.59,1177000.0,33.1186,33.169,32.8016,32.8448,1177000.0
2008-02-05 09:30:00,44.23,44.34,43.17,43.46,1980600.0,31.865,31.9443,31.1013,31.3103,1980600.0
2008-02-05 09:40:00,43.47,43.62,43.27,43.6,968600.0,31.3175,31.4255,31.1734,31.4111,968600.0
2008-02-05 09:50:00,43.6,43.91,43.49,43.66,1107200.0,31.4111,31.6345,31.3319,31.4544,1107200.0
2008-02-05 10:00:00,43.67,43.83,43.41,43.62,770000.0,31.4616,31.5768,31.2743,31.4255,770000.0
2008-02-05 10:10:00,43.61,43.66,43.45,43.48,643000.0,31.4183,31.4544,31.3031,31.3247,643000.0
2008-02-05 10:20:00,43.49,43.8,43.43,43.74,702200.0,31.3319,31.5552,31.2887,31.512,702200.0
2008-02-05 10:30:00,43.73,43.87,43.46,43.84,619000.0,31.5048,31.6057,31.3103,31.584,619000.0
2008-02-05 10:40:00,43.85,43.91,43.76,43.77,465600.0,31.5912,31.6345,31.5264,31.5336,465600.0
2008-02-05 10:50:00,43.77,43.91,43.54,43.77,442600.0,31.5336,31.6345,31.3679,31.5336,442600.0
2008-02-05 11:00:00,43.79,43.93,43.6,43.74,765600.0,31.548,31.6489,31.4111,31.512,765600.0
2008-02-05 11:10:00,43.75,43.9,43.71,43.75,273600.0,31.5192,31.6273,31.4904,31.5192,273600.0
2008-02-05 11:20:00,43.74,44.14,43.71,44.05,703200.0,31.512,31.8002,31.4904,31.7353,703200.0
2008-02-05 11:30:00,44.03,44.46,44.02,44.29,690600.0,31.7209,32.0307,31.7137,31.9082,690600.0
2008-02-05 11:40:00,44.27,44.27,43.94,44.12,403000.0,31.8938,31.8938,31.6561,31.7858,403000.0
2008-02-05 11:50:00,44.11,44.32,43.94,44.17,260200.0,31.7786,31.9299,31.6561,31.8218,260200.0
2008-02-05 12:00:00,44.18,44.26,44.01,44.1,174400.0,31.829,31.8866,31.7065,31.7714,174400.0
2008-02-05 12:10:00,44.12,44.2,43.83,43.88,264600.0,31.7858,31.8434,31.5768,31.6129,264600.0
2008-02-05 12:20:00,43.9,43.91,43.66,43.74,386800.0,31.6273,31.6345,31.4544,31.512,386800.0
2008-02-05 12:30:00,43.74,43.75,43.35,43.48,479200.0,31.512,31.5192,31.231,31.3247,479200.0
2008-02-05 12:40:00,43.51,43.65,43.46,43.64,235000.0,31.3463,31.4472,31.3103,31.44,235000.0
2008-02-05 12:50:00,43.63,43.68,43.48,43.49,247000.0,31.4327,31.4688,31.3247,31.3319,247000.0
2008-02-05 13:00:00,43.49,43.7,43.48,43.48,311600.0,31.3319,31.4832,31.3247,31.3247,311600.0
2008-02-05 13:10:00,43.48,43.59,43.29,43.59,423200.0,31.3247,31.4039,31.1878,31.4039,423200.0
2008-02-05 13:20:00,43.55,43.57,43.35,43.4,224800.0,31.3751,31.3895,31.231,31.267,224800.0
2008-02-05 13:30:00,43.41,43.47,43.17,43.27,342800.0,31.2743,31.3175,31.1013,31.1734,342800.0
2008-02-05 13:40:00,43.25,43.29,43.02,43.11,314000.0,31.159,31.1878,30.9933,31.0581,314000.0
2008-02-05 13:50:00,43.11,43.43,43.09,43.38,366200.0,31.0581,31.2887,31.0437,31.2526,366200.0
2008-02-05 14:00:00,43.38,43.49,43.16,43.44,393800.0,31.2526,31.3319,31.0941,31.2959,393800.0
2008-02-05 14:10:00,43.45,43.58,43.35,43.56,286400.0,31.3031,31.3967,31.231,31.3823,286400.0
2008-02-05 14:20:00,43.56,43.71,43.43,43.62,348200.0,31.3823,31.4904,31.2887,31.4255,348200.0
2008-02-05 14:30:00,43.63,43.72,43.48,43.72,383400.0,31.4327,31.4976,31.3247,31.4976,383400.0
2008-02-05 14:40:00,43.72,43.88,43.54,43.62,575400.0,31.4976,31.6129,31.3679,31.4255,575400.0
2008-02-05 14:50:00,43.62,43.88,43.52,43.56,757600.0,31.4255,31.6129,31.3535,31.3823,757600.0
2008-02-05 15:00:00,43.56,43.6,43.36,43.39,495200.0,31.3823,31.4111,31.2382,31.2598,495200.0
2008-02-05 15:10:00,43.4,43.43,43.25,43.36,478200.0,31.267,31.2887,31.159,31.2382,478200.0
2008-02-05 15:20:00,43.37,43.42,43.05,43.1,787400.0,31.2454,31.2815,31.0149,31.0509,787400.0
2008-02-05 15:30:00,43.11,43.42,43.1,43.28,551400.0,31.0581,31.2815,31.0509,31.1806,551400.0
2008-02-05 15:40:00,43.28,43.29,42.89,42.94,1109200.0,31.1806,31.1878,30.8996,30.9356,1109200.0
2008-02-05 15:50:00,42.95,43.13,42.89,43.02,794400.0,30.9428,31.0725,30.8996,30.9933,794400.0
2008-02-06 09:30:00,43.45,43.81,43.38,43.62,994400.0,31.3031,31.5624,31.2526,31.4255,994400.0
2008-02-06 09:40:00,43.57,43.63,43.02,43.4,916400.0,31.3895,31.4327,30.9933,31.267,916400.0
2008-02-06 09:50:00,43.4,43.44,43.02,43.36,545400.0,31.267,31.2959,30.9933,31.2382,545400.0
2008-02-06 10:00:00,43.36,43.92,43.36,43.67,1096200.0,31.2382,31.6417,31.2382,31.4616,1096200.0
2008-02-06 10:10:00,43.69,43.98,43.56,43.87,792400.0,31.476,31.6849,31.3823,31.6057,792400.0
2008-02-06 10:20:00,43.87,44.05,43.63,43.71,565600.0,31.6057,31.7353,31.4327,31.4904,565600.0
2008-02-06 10:30:00,43.73,43.84,43.47,43.62,502800.0,31.5048,31.584,31.3175,31.4255,502800.0
2008-02-06 10:40:00,43.62,43.9,43.58,43.83,555000.0,31.4255,31.6273,31.3967,31.5768,555000.0
2008-02-06 10:50:00,43.84,44.05,43.8,43.97,444800.0,31.584,31.7353,31.5552,31.6777,444800.0
2008-02-06 11:00:00,43.96,44.29,43.92,44.1,604600.0,31.6705,31.9082,31.6417,31.7714,604600.0
2008-02-06 11:10:00,44.08,44.24,43.94,44.13,381800.0,31.7569,31.8722,31.6561,31.793,381800.0
2008-02-06 11:20:00,44.16,44.38,44.13,44.27,402600.0,31.8146,31.9731,31.793,31.8938,402600.0
2008-02-06 11:30:00,44.3,44.33,43.93,43.99,404800.0,31.9154,31.9371,31.6489,31.6921,404800.0
2008-02-06 11:40:00,44.0,44.06,43.8,43.93,567800.0,31.6993,31.7425,31.5552,31.6489,567800.0
2008-02-06 11:50:00,43.94,44.08,43.84,43.88,487800.0,31.6561,31.7569,31.584,31.6129,487800.0
2008-02-06 12:00:00,43.88,43.97,43.81,43.83,246400.0,31.6129,31.6777,31.5624,31.5768,246400.0
2008-02-06 12:10:00,43.83,43.83,43.5,43.58,347400.0,31.5768,31.5768,31.3391,31.3967,347400.0
2008-02-06 12:20:00,43.6,43.64,43.45,43.46,326800.0,31.4111,31.44,31.3031,31.3103,326800.0
2008-02-06 12:30:00,43.46,43.6,43.46,43.54,233400.0,31.3103,31.4111,31.3103,31.3679,233400.0
2008-02-06 12:40:00,43.54,43.57,43.36,43.39,184200.0,31.3679,31.3895,31.2382,31.2598,184200.0
2008-02-06 12:50:00,43.38,43.41,43.25,43.35,255200.0,31.2526,31.2743,31.159,31.231,255200.0
2008-02-06 13:00:00,43.35,43.44,43.27,43.41,217200.0,31.231,31.2959,31.1734,31.2743,217200.0
2008-02-06 13:10:00,43.41,43.55,43.33,43.35,385000.0,31.2743,31.3751,31.2166,31.231,385000.0
2008-02-06 13:20:00,43.36,43.62,43.35,43.51,338800.0,31.2382,31.4255,31.231,31.3463,338800.0
2008-02-06 13:30:00,43.51,43.52,43.31,43.37,303400.0,31.3463,31.3535,31.2022,31.2454,303400.0
2008-02-06 13:40:00,43.37,43.43,43.3,43.37,246000.0,31.2454,31.2887,31.195,31.2454,246000.0
2008-02-06 13:50:00,43.38,43.43,43.27,43.3,318400.0,31.2526,31.2887,31.1734,31.195,318400.0
2008-02-06 14:00:00,43.32,43.39,43.25,43.3,398800.0,31.2094,31.2598,31.159,31.195,398800.0
2008-02-06 14:10:00,43.29,43.35,42.97,42.99,570000.0,31.1878,31.231,30.9573,30.9717,570000.0
2008-02-06 14:20:00,42.99,43.21,42.79,43.15,388400.0,30.9717,31.1302,30.8276,31.0869,388400.0
2008-02-06 14:30:00,43.15,43.29,43.0,43.25,305800.0,31.0869,31.1878,30.9789,31.159,305800.0
2008-02-06 14:40:00,43.25,43.37,43.23,43.34,353400.0,31.159,31.2454,31.1446,31.2238,353400.0
2008-02-06 14:50:00,43.32,43.35,43.07,43.1,272200.0,31.2094,31.231,31.0293,31.0509,272200.0
2008-02-06 15:00:00,43.1,43.26,43.04,43.16,298200.0,31.0509,31.1662,31.0077,31.0941,298200.0
2008-02-06 15:10:00,43.16,43.17,42.6,42.93,521400.0,31.0941,31.1013,30.6907,30.9284,521400.0
2008-02-06 15:20:00,42.9,43.02,42.7,42.77,525000.0,30.9068,30.9933,30.7627,30.8132,525000.0
2008-02-06 15:30:00,42.78,42.89,42.47,42.6,652600.0,30.8204,30.8996,30.597,30.6907,652600.0
2008-02-06 15:40:00,42.62,42.63,42.28,42.41,681800.0,30.7051,30.7123,30.4602,30.5538,681800.0
2008-02-06 15:50:00,42.41,42.49,42.22,42.47,898000.0,30.5538,30.6114,30.4169,30.597,898000.0
2008-02-07 09:30:00,41.74,42.45,41.71,42.35,1298400.0,30.0711,30.5826,30.0495,30.5106,1298400.0
2008-02-07 09:40:00,42.35,42.41,41.77,41.82,877000.0,30.5106,30.5538,30.0927,30.1288,877000.0
2008-02-07 09:50:00,41.82,41.89,41.31,41.38,1099400.0,30.1288,30.1792,29.7613,29.8118,1099400.0
2008-02-07 10:00:00,41.38,42.44,41.35,42.4,1404400.0,29.8118,30.5754,29.7901,30.5466,1404400.0
2008-02-07 10:10:00,42.4,42.8,42.2,42.69,938400.0,30.5466,30.8348,30.4025,30.7555,938400.0
2008-02-07 10:20:00,42.67,42.77,42.4,42.55,499800.0,30.7411,30.8132,30.5466,30.6547,499800.0
2008-02-07 10:30:00,42.52,42.67,42.33,42.45,528400.0,30.6331,30.7411,30.4962,30.5826,528400.0
2008-02-07 10:40:00,42.48,42.7,42.33,42.69,357200.0,30.6042,30.7627,30.4962,30.7555,357200.0
2008-02-07 10:50:00,42.67,42.95,42.67,42.72,536400.0,30.7411,30.9428,30.7411,30.7771,536400.0
2008-02-07 11:00:00,42.72,42.93,42.71,42.71,552600.0,30.7771,30.9284,30.7699,30.7699,552600.0
2008-02-07 11:10:00,42.71,42.85,42.46,42.51,848400.0,30.7699,30.8708,30.5898,30.6259,848400.0
2008-02-07 11:20:00,42.5,42.8,42.48,42.69,580200.0,30.6187,30.8348,30.6042,30.7555,580200.0
2008-02-07 11:30:00,42.67,42.75,42.46,42.56,330800.0,30.7411,30.7988,30.5898,30.6619,330800.0
2008-02-07 11:40:00,42.58,42.86,42.57,42.8,345200.0,30.6763,30.878,30.6691,30.8348,345200.0
2008-02-07 11:50:00,42.79,43.34,42.68,43.31,721800.0,30.8276,31.2238,30.7483,31.2022,721800.0
2008-02-07 12:00:00,43.31,43.38,43.07,43.09,366200.0,31.2022,31.2526,31.0293,31.0437,366200.0
2008-02-07 12:10:00,43.09,43.52,42.98,43.4,327400.0,31.0437,31.3535,30.9645,31.267,327400.0
2008-02-07 12:20:00,43.42,43.69,43.28,43.63,410600.0,31.2815,31.476,31.1806,31.4327,410600.0
2008-02-07 12:30:00,43.62,43.87,43.6,43.85,559200.0,31.4255,31.6057,31.4111,31.5912,559200.0
2008-02-07 12:40:00,43.85,44.21,43.8,44.2,1135600.0,31.5912,31.8506,31.5552,31.8434,1135600.0
2008-02-07 12:50:00,44.2,44.33,43.98,44.01,889200.0,31.8434,31.9371,31.6849,31.7065,889200.0
2008-02-07 13:00:00,44.01,44.02,43.58,43.66,615000.0,31.7065,31.7137,31.3967,31.4544,615000.0
2008-02-07 13:10:00,43.67,43.8,43.41,43.54,283200.0,31.4616,31.5552,31.2743,31.3679,283200.0
2008-02-07 13:20:00,43.52,43.92,43.49,43.75,330400.0,31.3535,31.6417,31.3319,31.5192,330400.0
2008-02-07 13:30:00,43.75,43.94,43.68,43.93,337600.0,31.5192,31.6561,31.4688,31.6489,337600.0
2008-02-07 13:40:00,43.89,44.21,43.89,43.96,462800.0,31.6201,31.8506,31.6201,31.6705,462800.0
2008-02-07 13:50:00,43.96,44.29,43.92,44.22,1249600.0,31.6705,31.9082,31.6417,31.8578,1249600.0
2008-02-07 14:00:00,44.23,44.41,44.16,44.24,504000.0,31.865,31.9947,31.8146,31.8722,504000.0
2008-02-07 14:10:00,44.24,44.26,43.68,43.76,531600.0,31.8722,31.8866,31.4688,31.5264,531600.0
2008-02-07 14:20:00,43.77,44.0,43.6,43.77,401600.0,31.5336,31.6993,31.4111,31.5336,401600.0
2008-02-07 14:30:00,43.8,43.81,43.3,43.32,558000.0,31.5552,31.5624,31.195,31.2094,558000.0
2008-02-07 14:40:00,43.34,43.6,43.3,43.58,565000.0,31.2238,31.4111,31.195,31.3967,565000.0
2008-02-07 14:50:00,43.58,43.87,43.42,43.63,632200.0,31.3967,31.6057,31.2815,31.4327,632200.0
2008-02-07 15:00:00,43.64,43.66,43.15,43.25,996400.0,31.44,31.4544,31.0869,31.159,996400.0
2008-02-07 15:10:00,43.25,43.65,43.17,43.52,672200.0,31.159,31.4472,31.1013,31.3535,672200.0
2008-02-07 15:20:00,43.52,43.74,43.37,43.53,569400.0,31.3535,31.512,31.2454,31.3607,569400.0
2008-02-07 15:30:00,43.52,43.82,43.48,43.49,524800.0,31.3535,31.5696,31.3247,31.3319,524800.0
2008-02-07 15:40:00,43.51,43.62,43.29,43.36,705000.0,31.3463,31.4255,31.1878,31.2382,705000.0
2008-02-07 15:50:00,43.35,43.57,43.2,43.52,828200.0,31.231,31.3895,31.123,31.3535,828200.0
2008-02-08 09:30:00,43.72,44.25,43.72,44.08,912200.0,31.4976,31.8794,31.4976,31.7569,912200.0
2008-02-08 09:40:00,44.09,44.73,43.98,44.62,924600.0,31.7641,32.2252,31.6849,32.146,924600.0
2008-02-08 09:50:00,44.6,45.33,44.56,45.2,987400.0,32.1316,32.6575,32.1028,32.5638,987400.0
2008-02-08 10:00:00,45.2,45.48,44.83,45.27,1105600.0,32.5638,32.7656,32.2973,32.6143,1105600.0
2008-02-08 10:10:00,45.28,45.31,45.0,45.15,870400.0,32.6215,32.6431,32.4197,32.5278,870400.0
2008-02-08 10:20:00,45.16,45.24,45.0,45.16,470400.0,32.535,32.5927,32.4197,32.535,470400.0
2008-02-08 10:30:00,45.16,45.36,45.04,45.13,529200.0,32.535,32.6791,32.4486,32.5134,529200.0
2008-02-08 10:40:00,45.12,45.62,45.12,45.56,682400.0,32.5062,32.8664,32.5062,32.8232,682400.0
2008-02-08 10:50:00,45.56,45.84,45.45,45.59,943800.0,32.8232,33.0249,32.7439,32.8448,943800.0
2008-02-08 11:00:00,45.59,45.74,45.38,45.71,526400.0,32.8448,32.9529,32.6935,32.9313,526400.0
2008-02-08 11:10:00,45.7,45.9,45.46,45.47,705800.0,32.9241,33.0681,32.7512,32.7584,705800.0
2008-02-08 11:20:00,45.46,45.58,45.36,45.41,676800.0,32.7512,32.8376,32.6791,32.7151,676800.0
2008-02-08 11:30:00,45.41,45.58,45.32,45.38,700200.0,32.7151,32.8376,32.6503,32.6935,700200.0
2008-02-08 11:40:00,45.37,45.54,45.31,45.33,238600.0,32.6863,32.8088,32.6431,32.6575,238600.0
2008-02-08 11:50:00,45.33,45.38,45.12,45.19,370800.0,32.6575,32.6935,32.5062,32.5566,370800.0
2008-02-08 12:00:00,45.23,45.48,45.14,45.38,295800.0,32.5855,32.7656,32.5206,32.6935,295800.0
2008-02-08 12:10:00,45.38,45.47,45.08,45.09,250800.0,32.6935,32.7584,32.4774,32.4846,250800.0
2008-02-08 12:20:00,45.09,45.35,45.01,45.31,762000.0,32.4846,32.6719,32.427,32.6431,762000.0
2008-02-08 12:30:00,45.31,45.38,45.23,45.3,195600.0,32.6431,32.6935,32.5855,32.6359,195600.0
2008-02-08 12:40:00,45.29,45.35,45.1,45.12,195200.0,32.6287,32.6719,32.4918,32.5062,195200.0
2008-02-08 12:50:00,45.11,45.35,45.11,45.27,231000.0,32.499,32.6719,32.499,32.6143,231000.0
2008-02-08 13:00:00,45.28,45.37,45.18,45.34,238800.0,32.6215,32.6863,32.5494,32.6647,238800.0
2008-02-08 13:10:00,45.33,45.38,45.02,45.12,270400.0,32.6575,32.6935,32.4342,32.5062,270400.0
2008-02-08 13:20:00,45.13,45.35,45.0,45.25,269200.0,32.5134,32.6719,32.4197,32.5999,269200.0
2008-02-08 13:30:00,45.25,45.25,44.91,44.96,764200.0,32.5999,32.5999,32.3549,32.3909,764200.0
2008-02-08 13:40:00,44.94,45.17,44.76,45.14,439600.0,32.3765,32.5422,32.2468,32.5206,439600.0
2008-02-08 13:50:00,45.13,45.26,45.11,45.23,412800.0,32.5134,32.6071,32.499,32.5855,412800.0
2008-02-08 14:00:00,45.24,45.25,45.11,45.13,474800.0,32.5927,32.5999,32.499,32.5134,474800.0
2008-02-08 14:10:00,45.14,45.25,45.02,45.23,291400.0,32.5206,32.5999,32.4342,32.5855,291400.0
2008-02-08 14:20:00,45.22,45.25,45.08,45.13,393200.0,32.5782,32.5999,32.4774,32.5134,393200.0
2008-02-08 14:30:00,45.14,45.23,45.11,45.2,299400.0,32.5206,32.5855,32.499,32.5638,299400.0
2008-02-08 14:40:00,45.21,45.26,45.12,45.17,383600.0,32.571,32.6071,32.5062,32.5422,383600.0
2008-02-08 14:50:00,45.17,45.24,45.02,45.07,283400.0,32.5422,32.5927,32.4342,32.4702,283400.0
2008-02-08 15:00:00,45.05,45.13,44.95,45.08,365200.0,32.4558,32.5134,32.3837,32.4774,365200.0
2008-02-08 15:10:00,45.08,45.2,45.0,45.2,307800.0,32.4774,32.5638,32.4197,32.5638,307800.0
2008-02-08 15:20:00,45.2,45.25,45.1,45.23,398200.0,32.5638,32.5999,32.4918,32.5855,398200.0
2008-02-08 15:30:00,45.24,45.47,45.16,45.26,602000.0,32.5927,32.7584,32.535,32.6071,602000.0
2008-02-08 15:40:00,45.26,45.66,45.21,45.56,668000.0,32.6071,32.8952,32.571,32.8232,668000.0
2008-02-08 15:50:00,45.56,45.59,45.34,45.48,912000.0,32.8232,32.8448,32.6647,32.7656,912000.0
2008-02-11 09:30:00,46.06,46.64,46.01,46.29,1447800.0,33.1834,33.6013,33.1474,33.3491,1447800.0
2008-02-11 09:40:00,46.3,46.47,46.02,46.26,950200.0,33.3563,33.4788,33.1546,33.3275,950200.0
2008-02-11 09:50:00,46.26,46.46,45.85,45.96,867000.0,33.3275,33.4716,33.0321,33.1114,867000.0
2008-02-11 10:00:00,45.95,46.24,45.6,45.71,1060600.0,33.1042,33.3131,32.852,32.9313,1060600.0
2008-02-11 10:10:00,45.71,45.81,45.52,45.67,491800.0,32.9313,33.0033,32.7944,32.9024,491800.0
2008-02-11 10:20:00,45.65,45.88,45.54,45.88,602600.0,32.888,33.0537,32.8088,33.0537,602600.0
2008-02-11 10:30:00,45.88,45.97,45.6,45.85,635200.0,33.0537,33.1186,32.852,33.0321,635200.0
2008-02-11 10:40:00,45.83,46.15,45.76,45.94,437000.0,33.0177,33.2483,32.9673,33.097,437000.0
2008-02-11 10:50:00,45.94,46.1,45.82,46.09,285400.0,33.097,33.2122,33.0105,33.205,285400.0
2008-02-11 11:00:00,46.09,46.34,46.05,46.2,507800.0,33.205,33.3851,33.1762,33.2843,507800.0
2008-02-11 11:10:00,46.21,46.27,45.88,46.18,532400.0,33.2915,33.3347,33.0537,33.2699,532400.0
2008-02-11 11:20:00,46.16,46.44,46.16,46.33,468000.0,33.2555,33.4572,33.2555,33.3779,468000.0
2008-02-11 11:30:00,46.33,46.44,46.16,46.4,475400.0,33.3779,33.4572,33.2555,33.4284,475400.0
2008-02-11 11:40:00,46.4,46.44,46.27,46.38,373600.0,33.4284,33.4572,33.3347,33.414,373600.0
2008-02-11 11:50:00,46.38,46.45,46.24,46.24,343800.0,33.414,33.4644,33.3131,33.3131,343800.0
2008-02-11 12:00:00,46.26,46.55,46.25,46.47,515000.0,33.3275,33.5364,33.3203,33.4788,515000.0
2008-02-11 12:10:00,46.46,46.61,46.4,46.6,741400.0,33.4716,33.5797,33.4284,33.5725,741400.0
2008-02-11 12:20:00,46.6,46.63,46.4,46.48,520200.0,33.5725,33.5941,33.4284,33.486,520200.0
2008-02-11 12:30:00,46.44,46.72,46.44,46.69,532800.0,33.4572,33.6589,33.4572,33.6373,532800.0
2008-02-11 12:40:00,46.69,46.77,46.59,46.75,333000.0,33.6373,33.6949,33.5652,33.6805,333000.0
2008-02-11 12:50:00,46.74,46.77,46.63,46.68,239600.0,33.6733,33.6949,33.5941,33.6301,239600.0
2008-02-11 13:00:00,46.68,46.74,46.62,46.63,281800.0,33.6301,33.6733,33.5869,33.5941,281800.0
2008-02-11 13:10:00,46.63,46.73,46.54,46.54,269400.0,33.5941,33.6661,33.5292,33.5292,269400.0
2008-02-11 13:20:00,46.55,46.81,46.52,46.79,212600.0,33.5364,33.7237,33.5148,33.7093,212600.0
2008-02-11 13:30:00,46.82,46.88,46.73,46.84,247600.0,33.7309,33.7742,33.6661,33.7454,247600.0
2008-02-11 13:40:00,46.83,46.84,46.63,46.7,286600.0,33.7382,33.7454,33.5941,33.6445,286600.0
2008-02-11 13:50:00,46.71,46.77,46.64,46.69,229800.0,33.6517,33.6949,33.6013,33.6373,229800.0
2008-02-11 14:00:00,46.68,46.71,46.53,46.55,267400.0,33.6301,33.6517,33.522,33.5364,267400.0
2008-02-11 14:10:00,46.55,46.68,46.52,46.63,344600.0,33.5364,33.6301,33.5148,33.5941,344600.0
2008-02-11 14:20:00,46.63,46.74,46.54,46.69,253000.0,33.5941,33.6733,33.5292,33.6373,253000.0
2008-02-11 14:30:00,46.67,46.68,46.47,46.55,315600.0,33.6229,33.6301,33.4788,33.5364,315600.0
2008-02-11 14:40:00,46.53,46.75,46.5,46.75,263400.0,33.522,33.6805,33.5004,33.6805,263400.0
2008-02-11 14:50:00,46.75,46.8,46.63,46.65,224600.0,33.6805,33.7165,33.5941,33.6085,224600.0
2008-02-11 15:00:00,46.67,46.77,46.6,46.71,364400.0,33.6229,33.6949,33.5725,33.6517,364400.0
2008-02-11 15:10:00,46.71,46.91,46.69,46.87,438400.0,33.6517,33.7958,33.6373,33.767,438400.0
2008-02-11 15:20:00,46.87,46.99,46.85,46.97,513800.0,33.767,33.8534,33.7526,33.839,513800.0
2008-02-11 15:30:00,46.96,46.99,46.81,46.86,636400.0,33.8318,33.8534,33.7237,33.7598,636400.0
2008-02-11 15:40:00,46.87,46.88,46.61,46.78,685600.0,33.767,33.7742,33.5797,33.7021,685600.0
2008-02-11 15:50:00,46.77,46.9,46.74,46.74,733000.0,33.6949,33.7886,33.6733,33.6733,733000.0
2008-02-12 09:30:00,47.13,47.42,47.0,47.3,1286200.0,33.9543,34.1632,33.8606,34.0768,1286200.0
2008-02-12 09:40:00,47.3,47.49,47.21,47.48,778600.0,34.0768,34.2136,34.0119,34.2064,778600.0
2008-02-12 09:50:00,47.47,47.5,47.33,47.43,781000.0,34.1992,34.2208,34.0984,34.1704,781000.0
2008-02-12 10:00:00,47.43,47.67,47.42,47.67,1212600.0,34.1704,34.3433,34.1632,34.3433,1212600.0
2008-02-12 10:10:00,47.67,48.0,47.63,47.85,1172200.0,34.3433,34.5811,34.3145,34.473,1172200.0
2008-02-12 10:20:00,47.85,47.99,47.78,47.85,653000.0,34.473,34.5739,34.4226,34.473,653000.0
2008-02-12 10:30:00,47.86,47.88,47.68,47.74,687200.0,34.4802,34.4946,34.3505,34.3938,687200.0
2008-02-12 10:40:00,47.74,47.8,47.58,47.8,577000.0,34.3938,34.437,34.2785,34.437,577000.0
2008-02-12 10:50:00,47.8,47.85,47.69,47.79,472600.0,34.437,34.473,34.3577,34.4298,472600.0
2008-02-12 11:00:00,47.81,47.94,47.72,47.94,362800.0,34.4442,34.5378,34.3793,34.5378,362800.0
2008-02-12 11:10:00,47.95,48.0,47.88,47.96,424200.0,34.545,34.5811,34.4946,34.5522,424200.0
2008-02-12 11:20:00,47.96,47.99,47.73,47.76,671400.0,34.5522,34.5739,34.3865,34.4082,671400.0
2008-02-12 11:30:00,47.74,47.83,47.67,47.76,401600.0,34.3938,34.4586,34.3433,34.4082,401600.0
2008-02-12 11:40:00,47.74,47.83,47.48,47.53,505000.0,34.3938,34.4586,34.2064,34.2425,505000.0
2008-02-12 11:50:00,47.54,47.66,47.36,47.38,676600.0,34.2497,34.3361,34.12,34.1344,676600.0
2008-02-12 12:00:00,47.38,47.64,47.36,47.4,457600.0,34.1344,34.3217,34.12,34.1488,457600.0
2008-02-12 12:10:00,47.41,47.45,47.33,47.33,326000.0,34.156,34.1848,34.0984,34.0984,326000.0
2008-02-12 12:20:00,47.35,47.38,47.12,47.23,504400.0,34.1128,34.1344,33.9471,34.0263,504400.0
2008-02-12 12:30:00,47.23,47.32,47.12,47.2,454200.0,34.0263,34.0912,33.9471,34.0047,454200.0
2008-02-12 12:40:00,47.2,47.27,47.0,47.02,452800.0,34.0047,34.0551,33.8606,33.875,452800.0
2008-02-12 12:50:00,47.02,47.27,47.01,47.27,383000.0,33.875,34.0551,33.8678,34.0551,383000.0
2008-02-12 13:00:00,47.27,47.49,47.24,47.29,378200.0,34.0551,34.2136,34.0335,34.0696,378200.0
2008-02-12 13:10:00,47.29,47.48,47.18,47.32,248200.0,34.0696,34.2064,33.9903,34.0912,248200.0
2008-02-12 13:20:00,47.32,47.47,47.29,47.38,221200.0,34.0912,34.1992,34.0696,34.1344,221200.0
2008-02-12 13:30:00,47.35,47.35,47.17,47.21,293800.0,34.1128,34.1128,33.9831,34.0119,293800.0
2008-02-12 13:40:00,47.21,47.33,47.19,47.3,141400.0,34.0119,34.0984,33.9975,34.0768,141400.0
2008-02-12 13:50:00,47.29,47.35,47.24,47.29,207400.0,34.0696,34.1128,34.0335,34.0696,207400.0
2008-02-12 14:00:00,47.3,47.31,47.07,47.08,204200.0,34.0768,34.084,33.9111,33.9183,204200.0
2008-02-12 14:10:00,47.08,47.18,47.03,47.09,4557000.0,33.9183,33.9903,33.8822,33.9255,4557000.0
2008-02-12 14:20:00,47.1,47.25,46.94,47.24,1350200.0,33.9327,34.0407,33.8174,34.0335,1350200.0
2008-02-12 14:30:00,47.21,47.21,46.78,46.85,531600.0,34.0119,34.0119,33.7021,33.7526,531600.0
2008-02-12 14:40:00,46.85,46.98,46.58,46.96,545800.0,33.7526,33.8462,33.558,33.8318,545800.0
2008-02-12 14:50:00,46.96,47.13,46.84,47.1,358600.0,33.8318,33.9543,33.7454,33.9327,358600.0
2008-02-12 15:00:00,47.1,47.1,46.68,46.74,585400.0,33.9327,33.9327,33.6301,33.6733,585400.0
2008-02-12 15:10:00,46.74,46.9,46.73,46.8,371200.0,33.6733,33.7886,33.6661,33.7165,371200.0
2008-02-12 15:20:00,46.77,46.83,46.3,46.52,761400.0,33.6949,33.7382,33.3563,33.5148,761400.0
2008-02-12 15:30:00,46.52,46.56,45.97,46.01,914200.0,33.5148,33.5436,33.1186,33.1474,914200.0
2008-02-12 15:40:00,46.02,46.37,45.99,46.3,690200.0,33.1546,33.4068,33.133,33.3563,690200.0
2008-02-12 15:50:00,46.3,46.42,46.14,46.32,1132200.0,33.3563,33.4428,33.241,33.3707,1132200.0
2008-02-13 09:30:00,46.82,47.43,46.46,46.89,1033200.0,33.7309,34.1704,33.4716,33.7814,1033200.0
2008-02-13 09:40:00,46.89,47.0,46.2,46.35,857000.0,33.7814,33.8606,33.2843,33.3923,857000.0
2008-02-13 09:50:00,46.35,46.54,46.02,46.38,661200.0,33.3923,33.5292,33.1546,33.414,661200.0
2008-02-13 10:00:00,46.38,46.5,46.01,46.11,572000.0,33.414,33.5004,33.1474,33.2194,572000.0
2008-02-13 10:10:00,46.1,46.13,45.71,45.78,817800.0,33.2122,33.2338,32.9313,32.9817,817800.0
2008-02-13 10:20:00,45.78,45.82,45.42,45.67,966000.0,32.9817,33.0105,32.7223,32.9024,966000.0
2008-02-13 10:30:00,45.69,45.69,45.31,45.45,903600.0,32.9169,32.9169,32.6431,32.7439,903600.0
2008-02-13 10:40:00,45.45,45.59,45.24,45.45,647000.0,32.7439,32.8448,32.5927,32.7439,647000.0
2008-02-13 10:50:00,45.47,45.89,45.4,45.81,623200.0,32.7584,33.0609,32.7079,33.0033,623200.0
2008-02-13 11:00:00,45.81,45.95,45.71,45.93,343400.0,33.0033,33.1042,32.9313,33.0898,343400.0
2008-02-13 11:10:00,45.94,46.09,45.9,46.03,533000.0,33.097,33.205,33.0681,33.1618,533000.0
2008-02-13 11:20:00,46.02,46.6,46.02,46.6,793000.0,33.1546,33.5725,33.1546,33.5725,793000.0
2008-02-13 11:30:00,46.6,46.86,46.56,46.82,734000.0,33.5725,33.7598,33.5436,33.7309,734000.0
2008-02-13 11:40:00,46.82,47.05,46.72,46.91,669200.0,33.7309,33.8966,33.6589,33.7958,669200.0
2008-02-13 11:50:00,46.93,46.93,46.46,46.73,645200.0,33.8102,33.8102,33.4716,33.6661,645200.0
2008-02-13 12:00:00,46.71,46.9,46.62,46.9,322000.0,33.6517,33.7886,33.5869,33.7886,322000.0
2008-02-13 12:10:00,46.92,47.1,46.9,46.94,428600.0,33.803,33.9327,33.7886,33.8174,428600.0
2008-02-13 12:20:00,46.93,46.98,46.73,46.77,338400.0,33.8102,33.8462,33.6661,33.6949,338400.0
2008-02-13 12:30:00,46.77,46.9,46.77,46.83,245400.0,33.6949,33.7886,33.6949,33.7382,245400.0
2008-02-13 12:40:00,46.84,46.88,46.77,46.84,219600.0,33.7454,33.7742,33.6949,33.7454,219600.0
2008-02-13 12:50:00,46.84,46.91,46.74,46.84,196600.0,33.7454,33.7958,33.6733,33.7454,196600.0
2008-02-13 13:00:00,46.83,46.96,46.59,46.93,505600.0,33.7382,33.8318,33.5652,33.8102,505600.0
2008-02-13 13:10:00,46.94,47.17,46.9,47.17,430600.0,33.8174,33.9831,33.7886,33.9831,430600.0
2008-02-13 13:20:00,47.17,47.28,47.0,47.09,403400.0,33.9831,34.0623,33.8606,33.9255,403400.0
2008-02-13 13:30:00,47.08,47.25,47.05,47.2,265200.0,33.9183,34.0407,33.8966,34.0047,265200.0
2008-02-13 13:40:00,47.18,47.28,47.05,47.13,456600.0,33.9903,34.0623,33.8966,33.9543,456600.0
2008-02-13 13:50:00,47.12,47.22,46.95,47.06,285200.0,33.9471,34.0191,33.8246,33.9039,285200.0
2008-02-13 14:00:00,47.04,47.13,46.94,46.96,236600.0,33.8894,33.9543,33.8174,33.8318,236600.0
2008-02-13 14:10:00,46.97,47.08,46.93,47.02,324600.0,33.839,33.9183,33.8102,33.875,324600.0
2008-02-13 14:20:00,47.02,47.08,46.8,46.97,357400.0,33.875,33.9183,33.7165,33.839,357400.0
2008-02-13 14:30:00,46.96,47.22,46.88,47.2,531800.0,33.8318,34.0191,33.7742,34.0047,531800.0
2008-02-13 14:40:00,47.21,47.25,47.07,47.09,485600.0,34.0119,34.0407,33.9111,33.9255,485600.0
2008-02-13 14:50:00,47.09,47.38,47.09,47.27,448800.0,33.9255,34.1344,33.9255,34.0551,448800.0
2008-02-13 15:00:00,47.27,47.37,47.1,47.1,673800.0,34.0551,34.1272,33.9327,33.9327,673800.0
2008-02-13 15:10:00,47.1,47.15,46.88,47.07,647200.0,33.9327,33.9687,33.7742,33.9111,647200.0
2008-02-13 15:20:00,47.08,47.25,47.08,47.16,472400.0,33.9183,34.0407,33.9183,33.9759,472400.0
2008-02-13 15:30:00,47.16,47.22,47.06,47.19,508600.0,33.9759,34.0191,33.9039,33.9975,508600.0
2008-02-13 15:40:00,47.19,47.22,47.06,47.07,627000.0,33.9975,34.0191,33.9039,33.9111,627000.0
2008-02-13 15:50:00,47.06,47.16,46.88,47.02,1035600.0,33.9039,33.9759,33.7742,33.875,1035600.0
2008-02-14 09:30:00,47.19,47.54,47.06,47.5,663600.0,33.9975,34.2497,33.9039,34.2208,663600.0
2008-02-14 09:40:00,47.5,47.62,46.88,47.12,1043400.0,34.2208,34.3073,33.7742,33.9471,1043400.0
2008-02-14 09:50:00,47.13,47.35,46.95,47.01,461000.0,33.9543,34.1128,33.8246,33.8678,461000.0
2008-02-14 10:00:00,47.01,47.25,46.76,46.79,713000.0,33.8678,34.0407,33.6877,33.7093,713000.0
2008-02-14 10:10:00,46.79,47.12,46.7,47.04,503000.0,33.7093,33.9471,33.6445,33.8894,503000.0
2008-02-14 10:20:00,47.06,47.27,47.02,47.07,365800.0,33.9039,34.0551,33.875,33.9111,365800.0
2008-02-14 10:30:00,47.09,47.19,46.92,47.12,410400.0,33.9255,33.9975,33.803,33.9471,410400.0
2008-02-14 10:40:00,47.12,47.29,47.1,47.21,339400.0,33.9471,34.0696,33.9327,34.0119,339400.0
2008-02-14 10:50:00,47.22,47.24,46.81,46.87,273200.0,34.0191,34.0335,33.7237,33.767,273200.0
2008-02-14 11:00:00,46.88,47.03,46.8,46.88,284800.0,33.7742,33.8822,33.7165,33.7742,284800.0
2008-02-14 11:10:00,46.85,46.87,46.6,46.74,500800.0,33.7526,33.767,33.5725,33.6733,500800.0
2008-02-14 11:20:00,46.73,46.96,46.7,46.8,276600.0,33.6661,33.8318,33.6445,33.7165,276600.0
2008-02-14 11:30:00,46.8,46.8,46.6,46.68,302000.0,33.7165,33.7165,33.5725,33.6301,302000.0
2008-02-14 11:40:00,46.68,46.72,46.47,46.58,425000.0,33.6301,33.6589,33.4788,33.558,425000.0
2008-02-14 11:50:00,46.6,46.71,46.52,46.55,382400.0,33.5725,33.6517,33.5148,33.5364,382400.0
2008-02-14 12:00:00,46.56,46.68,46.44,46.63,303000.0,33.5436,33.6301,33.4572,33.5941,303000.0
2008-02-14 12:10:00,46.64,46.68,46.58,46.67,252800.0,33.6013,33.6301,33.558,33.6229,252800.0
2008-02-14 12:20:00,46.67,46.74,46.6,46.69,161800.0,33.6229,33.6733,33.5725,33.6373,161800.0
2008-02-14 12:30:00,46.68,46.75,46.65,46.69,324600.0,33.6301,33.6805,33.6085,33.6373,324600.0
2008-02-14 12:40:00,46.68,46.7,46.6,46.62,235800.0,33.6301,33.6445,33.5725,33.5869,235800.0
2008-02-14 12:50:00,46.62,46.74,46.44,46.45,269800.0,33.5869,33.6733,33.4572,33.4644,269800.0
2008-02-14 13:00:00,46.44,46.52,46.23,46.27,282000.0,33.4572,33.5148,33.3059,33.3347,282000.0
2008-02-14 13:10:00,46.25,46.27,46.09,46.24,335000.0,33.3203,33.3347,33.205,33.3131,335000.0
2008-02-14 13:20:00,46.22,46.26,46.05,46.24,314400.0,33.2987,33.3275,33.1762,33.3131,314400.0
2008-02-14 13:30:00,46.24,46.43,46.08,46.08,559400.0,33.3131,33.45,33.1978,33.1978,559400.0
2008-02-14 13:40:00,46.08,46.09,45.81,45.82,919600.0,33.1978,33.205,33.0033,33.0105,919600.0
2008-02-14 13:50:00,45.82,46.0,45.72,45.93,467800.0,33.0105,33.1402,32.9385,33.0898,467800.0
2008-02-14 14:00:00,45.93,46.1,45.93,45.99,284000.0,33.0898,33.2122,33.0898,33.133,284000.0
2008-02-14 14:10:00,45.96,46.04,45.85,46.02,183000.0,33.1114,33.169,33.0321,33.1546,183000.0
2008-02-14 14:20:00,46.02,46.18,45.88,45.96,325800.0,33.1546,33.2699,33.0537,33.1114,325800.0
2008-02-14 14:30:00,45.94,46.02,45.85,45.95,243600.0,33.097,33.1546,33.0321,33.1042,243600.0
2008-02-14 14:40:00,45.94,46.01,45.63,45.77,379400.0,33.097,33.1474,32.8736,32.9745,379400.0
2008-02-14 14:50:00,45.78,46.09,45.74,46.07,378000.0,32.9817,33.205,32.9529,33.1906,378000.0
2008-02-14 15:00:00,46.08,46.13,45.9,46.1,472800.0,33.1978,33.2338,33.0681,33.2122,472800.0
2008-02-14 15:10:00,46.12,46.34,46.06,46.33,612600.0,33.2266,33.3851,33.1834,33.3779,612600.0
2008-02-14 15:20:00,46.33,46.33,46.11,46.24,493400.0,33.3779,33.3779,33.2194,33.3131,493400.0
2008-02-14 15:30:00,46.24,46.3,46.07,46.18,344400.0,33.3131,33.3563,33.1906,33.2699,344400.0
2008-02-14 15:40:00,46.17,46.18,45.96,46.09,471400.0,33.2627,33.2699,33.1114,33.205,471400.0
2008-02-14 15:50:00,46.09,46.18,45.97,46.13,795600.0,33.205,33.2699,33.1186,33.2338,795600.0
2008-02-15 09:30:00,46.1,46.33,45.7,46.13,1549400.0,33.2122,33.3779,32.9241,33.2338,1549400.0
2008-02-15 09:40:00,46.13,46.23,45.75,46.2,571800.0,33.2338,33.3059,32.9601,33.2843,571800.0
2008-02-15 09:50:00,46.19,46.33,45.99,46.17,505800.0,33.2771,33.3779,33.133,33.2627,505800.0
2008-02-15 10:00:00,46.17,46.48,46.13,46.21,485800.0,33.2627,33.486,33.2338,33.2915,485800.0
2008-02-15 10:10:00,46.21,46.43,46.17,46.25,485600.0,33.2915,33.45,33.2627,33.3203,485600.0
2008-02-15 10:20:00,46.25,46.34,46.12,46.31,604800.0,33.3203,33.3851,33.2266,33.3635,604800.0
2008-02-15 10:30:00,46.3,46.63,46.29,46.44,573800.0,33.3563,33.5941,33.3491,33.4572,573800.0
2008-02-15 10:40:00,46.44,46.51,46.32,46.34,284800.0,33.4572,33.5076,33.3707,33.3851,284800.0
2008-02-15 10:50:00,46.34,46.4,46.04,46.1,386800.0,33.3851,33.4284,33.169,33.2122,386800.0
2008-02-15 11:00:00,46.15,46.33,46.15,46.3,219400.0,33.2483,33.3779,33.2483,33.3563,219400.0
2008-02-15 11:10:00,46.31,46.47,46.23,46.26,549200.0,33.3635,33.4788,33.3059,33.3275,549200.0
2008-02-15 11:20:00,46.26,46.34,46.15,46.32,220000.0,33.3275,33.3851,33.2483,33.3707,220000.0
2008-02-15 11:30:00,46.32,46.34,46.02,46.09,298800.0,33.3707,33.3851,33.1546,33.205,298800.0
2008-02-15 11:40:00,46.09,46.17,45.96,46.1,943600.0,33.205,33.2627,33.1114,33.2122,943600.0
2008-02-15 11:50:00,46.1,46.16,46.01,46.04,394600.0,33.2122,33.2555,33.1474,33.169,394600.0
2008-02-15 12:00:00,46.03,46.15,46.02,46.09,363000.0,33.1618,33.2483,33.1546,33.205,363000.0
2008-02-15 12:10:00,46.09,46.2,46.07,46.13,181600.0,33.205,33.2843,33.1906,33.2338,181600.0
2008-02-15 12:20:00,46.15,46.25,46.1,46.1,296000.0,33.2483,33.3203,33.2122,33.2122,296000.0
2008-02-15 12:30:00,46.1,46.15,46.01,46.07,366400.0,33.2122,33.2483,33.1474,33.1906,366400.0
2008-02-15 12:40:00,46.07,46.13,45.88,46.01,518600.0,33.1906,33.2338,33.0537,33.1474,518600.0
2008-02-15 12:50:00,46.01,46.15,45.96,46.09,349600.0,33.1474,33.2483,33.1114,33.205,349600.0
2008-02-15 13:00:00,46.09,46.16,45.93,46.01,269800.0,33.205,33.2555,33.0898,33.1474,269800.0
2008-02-15 13:10:00,46.02,46.21,45.93,46.11,325400.0,33.1546,33.2915,33.0898,33.2194,325400.0
2008-02-15 13:20:00,46.11,46.2,46.01,46.1,235800.0,33.2194,33.2843,33.1474,33.2122,235800.0
2008-02-15 13:30:00,46.1,46.25,46.1,46.24,201600.0,33.2122,33.3203,33.2122,33.3131,201600.0
2008-02-15 13:40:00,46.25,46.38,46.24,46.3,266600.0,33.3203,33.414,33.3131,33.3563,266600.0
2008-02-15 13:50:00,46.3,46.46,46.28,46.45,330200.0,33.3563,33.4716,33.3419,33.4644,330200.0
2008-02-15 14:00:00,46.45,46.52,46.33,46.39,317800.0,33.4644,33.5148,33.3779,33.4212,317800.0
2008-02-15 14:10:00,46.4,46.42,46.24,46.3,284200.0,33.4284,33.4428,33.3131,33.3563,284200.0
2008-02-15 14:20:00,46.3,46.4,46.23,46.36,223600.0,33.3563,33.4284,33.3059,33.3995,223600.0
2008-02-15 14:30:00,46.36,46.49,46.33,46.38,267400.0,33.3995,33.4932,33.3779,33.414,267400.0
2008-02-15 14:40:00,46.38,46.41,46.26,46.28,314800.0,33.414,33.4356,33.3275,33.3419,314800.0
2008-02-15 14:50:00,46.27,46.38,46.21,46.34,334400.0,33.3347,33.414,33.2915,33.3851,334400.0
2008-02-15 15:00:00,46.34,46.52,46.31,46.48,442600.0,33.3851,33.5148,33.3635,33.486,442600.0
2008-02-15 15:10:00,46.48,46.62,46.48,46.57,423600.0,33.486,33.5869,33.486,33.5508,423600.0
2008-02-15 15:20:00,46.59,46.6,46.35,46.35,513400.0,33.5652,33.5725,33.3923,33.3923,513400.0
2008-02-15 15:30:00,46.35,46.52,46.31,46.42,678600.0,33.3923,33.5148,33.3635,33.4428,678600.0
2008-02-15 15:40:00,46.43,46.56,46.35,46.54,688400.0,33.45,33.5436,33.3923,33.5292,688400.0
2008-02-15 15:50:00,46.54,46.73,46.38,46.62,1257600.0,33.5292,33.6661,33.414,33.5869,1257600.0
2008-02-19 09:30:00,48.14,49.55,48.09,49.13,3199400.0,34.6819,35.6977,34.6459,35.3952,3199400.0
2008-02-19 09:40:00,49.13,49.38,49.02,49.17,1314000.0,35.3952,35.5753,35.3159,35.424,1314000.0
2008-02-19 09:50:00,49.17,49.19,48.88,49.01,1370000.0,35.424,35.4384,35.2151,35.3087,1370000.0
2008-02-19 10:00:00,49.01,49.1,48.92,49.07,926200.0,35.3087,35.3735,35.2439,35.3519,926200.0
2008-02-19 10:10:00,49.07,49.65,49.05,49.54,1418400.0,35.3519,35.7698,35.3375,35.6905,1418400.0
2008-02-19 10:20:00,49.54,49.88,49.38,49.38,1492400.0,35.6905,35.9355,35.5753,35.5753,1492400.0
2008-02-19 10:30:00,49.38,49.47,49.04,49.13,1039600.0,35.5753,35.6401,35.3303,35.3952,1039600.0
2008-02-19 10:40:00,49.16,49.23,48.72,49.01,656000.0,35.4168,35.4672,35.0998,35.3087,656000.0
2008-02-19 10:50:00,49.01,49.34,48.98,49.22,548200.0,35.3087,35.5465,35.2871,35.46,548200.0
2008-02-19 11:00:00,49.22,49.32,49.15,49.2,524200.0,35.46,35.532,35.4096,35.4456,524200.0
2008-02-19 11:10:00,49.2,49.23,48.91,48.91,400800.0,35.4456,35.4672,35.2367,35.2367,400800.0
2008-02-19 11:20:00,48.94,49.1,48.88,49.1,410000.0,35.2583,35.3735,35.2151,35.3735,410000.0
2008-02-19 11:30:00,49.1,49.5,49.1,49.44,685400.0,35.3735,35.6617,35.3735,35.6185,685400.0
2008-02-19 11:40:00,49.44,49.66,49.41,49.56,560800.0,35.6185,35.777,35.5969,35.705,560800.0
2008-02-19 11:50:00,49.57,49.75,49.52,49.65,546600.0,35.7122,35.8418,35.6761,35.7698,546600.0
2008-02-19 12:00:00,49.65,49.74,49.47,49.49,391400.0,35.7698,35.8346,35.6401,35.6545,391400.0
2008-02-19 12:10:00,49.49,49.63,49.46,49.62,315200.0,35.6545,35.7554,35.6329,35.7482,315200.0
2008-02-19 12:20:00,49.61,49.73,49.47,49.49,445800.0,35.741,35.8274,35.6401,35.6545,445800.0
2008-02-19 12:30:00,49.49,49.54,49.25,49.32,318600.0,35.6545,35.6905,35.4816,35.532,318600.0
2008-02-19 12:40:00,49.33,49.38,49.24,49.27,346000.0,35.5392,35.5753,35.4744,35.496,346000.0
2008-02-19 12:50:00,49.27,49.55,49.26,49.4,258000.0,35.496,35.6977,35.4888,35.5897,258000.0
2008-02-19 13:00:00,49.4,49.59,49.23,49.27,422000.0,35.5897,35.7266,35.4672,35.496,422000.0
2008-02-19 13:10:00,49.27,49.43,49.2,49.35,403000.0,35.496,35.6113,35.4456,35.5537,403000.0
2008-02-19 13:20:00,49.35,49.52,49.27,49.3,426200.0,35.5537,35.6761,35.496,35.5176,426200.0
2008-02-19 13:30:00,49.3,49.41,49.27,49.32,327200.0,35.5176,35.5969,35.496,35.532,327200.0
2008-02-19 13:40:00,49.32,49.7,48.95,49.02,797200.0,35.532,35.8058,35.2655,35.3159,797200.0
2008-02-19 13:50:00,49.02,49.14,49.0,49.06,297400.0,35.3159,35.4024,35.3015,35.3447,297400.0
2008-02-19 14:00:00,49.06,49.14,48.99,49.04,440600.0,35.3447,35.4024,35.2943,35.3303,440600.0
2008-02-19 14:10:00,49.02,49.15,48.99,49.13,770200.0,35.3159,35.4096,35.2943,35.3952,770200.0
2008-02-19 14:20:00,49.12,49.37,49.1,49.24,346800.0,35.388,35.5681,35.3735,35.4744,346800.0
2008-02-19 14:30:00,49.24,49.3,49.01,49.13,511000.0,35.4744,35.5176,35.3087,35.3952,511000.0
2008-02-19 14:40:00,49.13,49.13,48.89,48.93,519800.0,35.3952,35.3952,35.2223,35.2511,519800.0
2008-02-19 14:50:00,48.93,48.96,48.68,48.69,583400.0,35.2511,35.2727,35.071,35.0782,583400.0
2008-02-19 15:00:00,48.69,48.74,48.52,48.7,607800.0,35.0782,35.1142,34.9557,35.0854,607800.0
2008-02-19 15:10:00,48.7,48.71,48.43,48.6,494000.0,35.0854,35.0926,34.8909,35.0133,494000.0
2008-02-19 15:20:00,48.61,48.77,48.53,48.67,468000.0,35.0205,35.1358,34.9629,35.0638,468000.0
2008-02-19 15:30:00,48.67,48.93,48.6,48.87,450800.0,35.0638,35.2511,35.0133,35.2078,450800.0
2008-02-19 15:40:00,48.88,49.02,48.61,48.63,508600.0,35.2151,35.3159,35.0205,35.0349,508600.0
2008-02-19 15:50:00,48.63,48.97,48.61,48.95,615000.0,35.0349,35.2799,35.0205,35.2655,615000.0
2008-02-20 09:30:00,48.32,48.44,48.01,48.23,748400.0,34.8116,34.8981,34.5883,34.7468,748400.0
2008-02-20 09:40:00,48.23,48.56,48.13,48.36,637000.0,34.7468,34.9845,34.6747,34.8404,637000.0
2008-02-20 09:50:00,48.36,48.6,48.27,48.33,458200.0,34.8404,35.0133,34.7756,34.8188,458200.0
2008-02-20 10:00:00,48.3,48.69,48.27,48.63,556000.0,34.7972,35.0782,34.7756,35.0349,556000.0
2008-02-20 10:10:00,48.64,48.79,48.51,48.77,519600.0,35.0421,35.1502,34.9485,35.1358,519600.0
2008-02-20 10:20:00,48.76,48.77,48.33,48.48,493000.0,35.1286,35.1358,34.8188,34.9269,493000.0
2008-02-20 10:30:00,48.47,48.53,48.27,48.48,269400.0,34.9197,34.9629,34.7756,34.9269,269400.0
2008-02-20 10:40:00,48.48,48.72,48.46,48.55,435400.0,34.9269,35.0998,34.9125,34.9773,435400.0
2008-02-20 10:50:00,48.55,48.59,48.27,48.27,305200.0,34.9773,35.0061,34.7756,34.7756,305200.0
2008-02-20 11:00:00,48.27,48.42,48.23,48.23,243800.0,34.7756,34.8837,34.7468,34.7468,243800.0
2008-02-20 11:10:00,48.23,48.52,48.2,48.45,311000.0,34.7468,34.9557,34.7252,34.9053,311000.0
2008-02-20 11:20:00,48.47,48.57,48.32,48.43,214000.0,34.9197,34.9917,34.8116,34.8909,214000.0
2008-02-20 11:30:00,48.42,48.49,48.25,48.3,209200.0,34.8837,34.9341,34.7612,34.7972,209200.0
2008-02-20 11:40:00,48.3,48.31,48.16,48.27,141400.0,34.7972,34.8044,34.6963,34.7756,141400.0
2008-02-20 11:50:00,48.26,48.44,48.2,48.38,227000.0,34.7684,34.8981,34.7252,34.8548,227000.0
2008-02-20 12:00:00,48.37,48.74,48.31,48.63,396000.0,34.8476,35.1142,34.8044,35.0349,396000.0
2008-02-20 12:10:00,48.63,48.91,48.6,48.79,794200.0,35.0349,35.2367,35.0133,35.1502,794200.0
2008-02-20 12:20:00,48.77,48.99,48.71,48.79,645400.0,35.1358,35.2943,35.0926,35.1502,645400.0
2008-02-20 12:30:00,48.78,48.98,48.78,48.88,349600.0,35.143,35.2871,35.143,35.2151,349600.0
2008-02-20 12:40:00,48.87,48.95,48.73,48.88,288200.0,35.2078,35.2655,35.107,35.2151,288200.0
2008-02-20 12:50:00,48.86,48.99,48.78,48.82,268200.0,35.2006,35.2943,35.143,35.1718,268200.0
2008-02-20 13:00:00,48.82,49.13,48.8,49.01,532000.0,35.1718,35.3952,35.1574,35.3087,532000.0
2008-02-20 13:10:00,49.01,49.08,48.84,48.88,250600.0,35.3087,35.3591,35.1862,35.2151,250600.0
2008-02-20 13:20:00,48.86,48.86,48.7,48.73,284800.0,35.2006,35.2006,35.0854,35.107,284800.0
2008-02-20 13:30:00,48.72,48.79,48.61,48.69,347200.0,35.0998,35.1502,35.0205,35.0782,347200.0
2008-02-20 13:40:00,48.67,48.9,48.67,48.87,241800.0,35.0638,35.2295,35.0638,35.2078,241800.0
2008-02-20 13:50:00,48.87,48.99,48.8,48.8,270600.0,35.2078,35.2943,35.1574,35.1574,270600.0
2008-02-20 14:00:00,48.8,48.97,48.65,48.9,643800.0,35.1574,35.2799,35.0494,35.2295,643800.0
2008-02-20 14:10:00,48.89,49.04,48.73,48.97,507000.0,35.2223,35.3303,35.107,35.2799,507000.0
2008-02-20 14:20:00,48.97,49.18,48.93,49.17,690400.0,35.2799,35.4312,35.2511,35.424,690400.0
2008-02-20 14:30:00,49.17,49.31,49.12,49.24,379800.0,35.424,35.5248,35.388,35.4744,379800.0
2008-02-20 14:40:00,49.24,49.68,49.2,49.67,482600.0,35.4744,35.7914,35.4456,35.7842,482600.0
2008-02-20 14:50:00,49.67,49.77,49.58,49.63,485800.0,35.7842,35.8562,35.7194,35.7554,485800.0
2008-02-20 15:00:00,49.63,49.67,49.48,49.58,344200.0,35.7554,35.7842,35.6473,35.7194,344200.0
2008-02-20 15:10:00,49.6,49.74,49.39,49.4,433600.0,35.7338,35.8346,35.5825,35.5897,433600.0
2008-02-20 15:20:00,49.41,49.57,49.32,49.35,1180600.0,35.5969,35.7122,35.532,35.5537,1180600.0
2008-02-20 15:30:00,49.35,49.48,49.2,49.44,535800.0,35.5537,35.6473,35.4456,35.6185,535800.0
2008-02-20 15:40:00,49.44,49.51,49.28,49.48,556600.0,35.6185,35.6689,35.5032,35.6473,556600.0
2008-02-20 15:50:00,49.48,49.66,49.45,49.66,1130000.0,35.6473,35.777,35.6257,35.777,1130000.0
2008-02-21 09:30:00,50.13,50.83,49.7,50.78,1925000.0,36.1156,36.6199,35.8058,36.5839,1925000.0
2008-02-21 09:40:00,50.8,51.41,50.66,51.27,1495000.0,36.5983,37.0378,36.4974,36.9369,1495000.0
2008-02-21 09:50:00,51.27,51.34,51.13,51.3,1477600.0,36.9369,36.9873,36.836,36.9585,1477600.0
2008-02-21 10:00:00,51.29,51.3,50.75,50.84,1996200.0,36.9513,36.9585,36.5623,36.6271,1996200.0
2008-02-21 10:10:00,50.84,51.02,50.83,50.97,986200.0,36.6271,36.7568,36.6199,36.7208,986200.0
2008-02-21 10:20:00,50.98,51.01,50.87,50.9,964800.0,36.728,36.7496,36.6487,36.6703,964800.0
2008-02-21 10:30:00,50.9,51.08,50.81,50.84,956000.0,36.6703,36.8,36.6055,36.6271,956000.0
2008-02-21 10:40:00,50.84,50.85,50.45,50.58,850600.0,36.6271,36.6343,36.3461,36.4398,850600.0
2008-02-21 10:50:00,50.59,50.74,50.35,50.41,676600.0,36.447,36.5551,36.2741,36.3173,676600.0
2008-02-21 11:00:00,50.41,50.86,50.3,50.86,627400.0,36.3173,36.6415,36.2381,36.6415,627400.0
2008-02-21 11:10:00,50.87,51.02,50.67,50.88,585200.0,36.6487,36.7568,36.5046,36.6559,585200.0
2008-02-21 11:20:00,50.87,50.96,50.67,50.94,456600.0,36.6487,36.7136,36.5046,36.6992,456600.0
2008-02-21 11:30:00,50.93,51.05,50.92,50.99,485200.0,36.692,36.7784,36.6847,36.7352,485200.0
2008-02-21 11:40:00,50.99,51.25,50.97,51.13,1078800.0,36.7352,36.9225,36.7208,36.836,1078800.0
2008-02-21 11:50:00,51.13,51.32,51.12,51.26,493800.0,36.836,36.9729,36.8288,36.9297,493800.0
2008-02-21 12:00:00,51.28,51.28,50.88,50.95,409200.0,36.9441,36.9441,36.6559,36.7064,409200.0
2008-02-21 12:10:00,50.95,51.05,50.88,50.96,403000.0,36.7064,36.7784,36.6559,36.7136,403000.0
2008-02-21 12:20:00,50.97,50.97,50.69,50.88,614000.0,36.7208,36.7208,36.519,36.6559,614000.0
2008-02-21 12:30:00,50.88,51.02,50.8,50.95,463800.0,36.6559,36.7568,36.5983,36.7064,463800.0
2008-02-21 12:40:00,50.94,51.02,50.71,50.73,320800.0,36.6992,36.7568,36.5335,36.5479,320800.0
2008-02-21 12:50:00,50.73,50.83,50.62,50.68,376400.0,36.5479,36.6199,36.4686,36.5118,376400.0
2008-02-21 13:00:00,50.7,50.77,50.58,50.76,504000.0,36.5263,36.5767,36.4398,36.5695,504000.0
2008-02-21 13:10:00,50.76,50.93,50.39,50.52,566800.0,36.5695,36.692,36.3029,36.3966,566800.0
2008-02-21 13:20:00,50.52,50.7,50.49,50.66,417000.0,36.3966,36.5263,36.375,36.4974,417000.0
2008-02-21 13:30:00,50.66,50.66,50.17,50.24,1234800.0,36.4974,36.4974,36.1444,36.1948,1234800.0
2008-02-21 13:40:00,50.26,50.38,50.18,50.19,318600.0,36.2093,36.2957,36.1516,36.1588,318600.0
2008-02-21 13:50:00,50.19,50.54,50.13,50.44,590200.0,36.1588,36.411,36.1156,36.3389,590200.0
2008-02-21 14:00:00,50.42,50.63,50.25,50.55,378600.0,36.3245,36.4758,36.2021,36.4182,378600.0
2008-02-21 14:10:00,50.55,50.64,50.32,50.46,395800.0,36.4182,36.483,36.2525,36.3533,395800.0
2008-02-21 14:20:00,50.46,50.93,50.31,50.53,483200.0,36.3533,36.692,36.2453,36.4038,483200.0
2008-02-21 14:30:00,50.53,50.63,50.46,50.57,454800.0,36.4038,36.4758,36.3533,36.4326,454800.0
2008-02-21 14:40:00,50.57,50.58,50.23,50.27,530600.0,36.4326,36.4398,36.1876,36.2165,530600.0
2008-02-21 14:50:00,50.27,50.3,50.17,50.23,439800.0,36.2165,36.2381,36.1444,36.1876,439800.0
2008-02-21 15:00:00,50.23,50.27,49.8,49.97,747200.0,36.1876,36.2165,35.8779,36.0003,747200.0
2008-02-21 15:10:00,49.96,50.18,49.88,50.13,517800.0,35.9931,36.1516,35.9355,36.1156,517800.0
2008-02-21 15:20:00,50.14,50.19,49.88,49.96,566000.0,36.1228,36.1588,35.9355,35.9931,566000.0
2008-02-21 15:30:00,49.95,50.16,49.92,49.94,528200.0,35.9859,36.1372,35.9643,35.9787,528200.0
2008-02-21 15:40:00,49.94,50.07,49.88,50.02,497400.0,35.9787,36.0724,35.9355,36.0364,497400.0
2008-02-21 15:50:00,50.01,50.06,49.73,49.95,1039200.0,36.0291,36.0652,35.8274,35.9859,1039200.0
2008-02-22 09:30:00,50.7,50.7,50.01,50.32,582200.0,36.5263,36.5263,36.0291,36.2525,582200.0
2008-02-22 09:40:00,50.32,50.36,50.02,50.12,433000.0,36.2525,36.2813,36.0364,36.1084,433000.0
2008-02-22 09:50:00,50.11,50.11,49.59,49.73,762200.0,36.1012,36.1012,35.7266,35.8274,762200.0
2008-02-22 10:00:00,49.72,49.74,49.04,49.19,765200.0,35.8202,35.8346,35.3303,35.4384,765200.0
2008-02-22 10:10:00,49.18,49.34,48.95,49.34,581800.0,35.4312,35.5465,35.2655,35.5465,581800.0
2008-02-22 10:20:00,49.33,49.33,48.91,49.04,1012000.0,35.5392,35.5392,35.2367,35.3303,1012000.0
2008-02-22 10:30:00,49.05,49.12,48.63,48.65,784000.0,35.3375,35.388,35.0349,35.0494,784000.0
2008-02-22 10:40:00,48.64,49.1,48.63,48.98,527200.0,35.0421,35.3735,35.0349,35.2871,527200.0
2008-02-22 10:50:00,48.98,49.12,48.75,48.87,498600.0,35.2871,35.388,35.1214,35.2078,498600.0
2008-02-22 11:00:00,48.87,49.01,48.81,48.91,339200.0,35.2078,35.3087,35.1646,35.2367,339200.0
2008-02-22 11:10:00,48.92,49.08,48.78,48.99,360200.0,35.2439,35.3591,35.143,35.2943,360200.0
2008-02-22 11:20:00,48.99,49.18,48.93,48.99,415800.0,35.2943,35.4312,35.2511,35.2943,415800.0
2008-02-22 11:30:00,48.99,49.13,48.94,49.12,267000.0,35.2943,35.3952,35.2583,35.388,267000.0
2008-02-22 11:40:00,49.12,49.12,48.77,48.81,259200.0,35.388,35.388,35.1358,35.1646,259200.0
2008-02-22 11:50:00,48.84,49.06,48.84,48.95,205800.0,35.1862,35.3447,35.1862,35.2655,205800.0
2008-02-22 12:00:00,48.98,49.01,48.68,48.81,250000.0,35.2871,35.3087,35.071,35.1646,250000.0
2008-02-22 12:10:00,48.77,48.8,48.53,48.57,525800.0,35.1358,35.1574,34.9629,34.9917,525800.0
2008-02-22 12:20:00,48.57,48.69,48.52,48.63,321600.0,34.9917,35.0782,34.9557,35.0349,321600.0
2008-02-22 12:30:00,48.65,48.75,48.48,48.63,372200.0,35.0494,35.1214,34.9269,35.0349,372200.0
2008-02-22 12:40:00,48.63,48.82,48.55,48.73,296600.0,35.0349,35.1718,34.9773,35.107,296600.0
2008-02-22 12:50:00,48.73,49.02,48.63,48.85,375200.0,35.107,35.3159,35.0349,35.1934,375200.0
2008-02-22 13:00:00,48.85,48.92,48.72,48.92,288600.0,35.1934,35.2439,35.0998,35.2439,288600.0
2008-02-22 13:10:00,48.91,49.05,48.82,49.02,300800.0,35.2367,35.3375,35.1718,35.3159,300800.0
2008-02-22 13:20:00,49.04,49.3,48.99,49.18,485000.0,35.3303,35.5176,35.2943,35.4312,485000.0
2008-02-22 13:30:00,49.13,49.24,48.92,49.1,476200.0,35.3952,35.4744,35.2439,35.3735,476200.0
2008-02-22 13:40:00,49.11,49.22,48.91,49.13,306800.0,35.3808,35.46,35.2367,35.3952,306800.0
2008-02-22 13:50:00,49.1,49.1,48.81,48.81,1067000.0,35.3735,35.3735,35.1646,35.1646,1067000.0
2008-02-22 14:00:00,48.83,48.93,48.74,48.89,254200.0,35.179,35.2511,35.1142,35.2223,254200.0
2008-02-22 14:10:00,48.87,49.09,48.8,49.03,215400.0,35.2078,35.3663,35.1574,35.3231,215400.0
2008-02-22 14:20:00,49.02,49.06,48.88,48.93,178000.0,35.3159,35.3447,35.2151,35.2511,178000.0
2008-02-22 14:30:00,48.93,49.07,48.81,48.98,230000.0,35.2511,35.3519,35.1646,35.2871,230000.0
2008-02-22 14:40:00,48.96,49.14,48.93,49.11,231800.0,35.2727,35.4024,35.2511,35.3808,231800.0
2008-02-22 14:50:00,49.13,49.2,49.0,49.06,273000.0,35.3952,35.4456,35.3015,35.3447,273000.0
2008-02-22 15:00:00,49.06,49.19,49.02,49.08,239600.0,35.3447,35.4384,35.3159,35.3591,239600.0
2008-02-22 15:10:00,49.06,49.08,48.73,48.75,374200.0,35.3447,35.3591,35.107,35.1214,374200.0
2008-02-22 15:20:00,48.74,49.16,48.71,49.13,403800.0,35.1142,35.4168,35.0926,35.3952,403800.0
2008-02-22 15:30:00,49.13,49.66,49.06,49.58,1075000.0,35.3952,35.777,35.3447,35.7194,1075000.0
2008-02-22 15:40:00,49.58,49.58,49.34,49.58,746000.0,35.7194,35.7194,35.5465,35.7194,746000.0
2008-02-22 15:50:00,49.6,49.85,49.46,49.85,1169600.0,35.7338,35.9139,35.6329,35.9139,1169600.0
2008-02-25 09:30:00,49.76,49.85,48.99,49.12,811200.0,35.849,35.9139,35.2943,35.388,811200.0
2008-02-25 09:40:00,49.12,49.33,48.81,48.96,629400.0,35.388,35.5392,35.1646,35.2727,629400.0
2008-02-25 09:50:00,48.93,49.0,48.45,48.62,814800.0,35.2511,35.3015,34.9053,35.0277,814800.0
2008-02-25 10:00:00,48.61,48.91,48.5,48.74,532200.0,35.0205,35.2367,34.9413,35.1142,532200.0
2008-02-25 10:10:00,48.74,49.22,48.74,49.12,556800.0,35.1142,35.46,35.1142,35.388,556800.0
2008-02-25 10:20:00,49.15,49.38,49.09,49.38,568000.0,35.4096,35.5753,35.3663,35.5753,568000.0
2008-02-25 10:30:00,49.37,49.41,49.21,49.34,581800.0,35.5681,35.5969,35.4528,35.5465,581800.0
2008-02-25 10:40:00,49.34,49.49,49.3,49.45,778400.0,35.5465,35.6545,35.5176,35.6257,778400.0
2008-02-25 10:50:00,49.45,49.81,49.42,49.67,673800.0,35.6257,35.8851,35.6041,35.7842,673800.0
2008-02-25 11:00:00,49.67,49.85,49.39,49.48,558800.0,35.7842,35.9139,35.5825,35.6473,558800.0
2008-02-25 11:10:00,49.49,49.57,49.38,49.42,307000.0,35.6545,35.7122,35.5753,35.6041,307000.0
2008-02-25 11:20:00,49.42,49.54,49.36,49.42,248800.0,35.6041,35.6905,35.5609,35.6041,248800.0
2008-02-25 11:30:00,49.41,49.5,49.37,49.38,203800.0,35.5969,35.6617,35.5681,35.5753,203800.0
2008-02-25 11:40:00,49.37,49.43,49.18,49.22,293200.0,35.5681,35.6113,35.4312,35.46,293200.0
2008-02-25 11:50:00,49.21,49.35,49.11,49.18,315600.0,35.4528,35.5537,35.3808,35.4312,315600.0
2008-02-25 12:00:00,49.18,49.24,49.1,49.17,220000.0,35.4312,35.4744,35.3735,35.424,220000.0
2008-02-25 12:10:00,49.16,49.25,49.05,49.24,285600.0,35.4168,35.4816,35.3375,35.4744,285600.0
2008-02-25 12:20:00,49.22,49.23,49.08,49.13,196600.0,35.46,35.4672,35.3591,35.3952,196600.0
2008-02-25 12:30:00,49.13,49.21,49.08,49.17,137000.0,35.3952,35.4528,35.3591,35.424,137000.0
2008-02-25 12:40:00,49.17,49.49,49.16,49.46,162600.0,35.424,35.6545,35.4168,35.6329,162600.0
2008-02-25 12:50:00,49.47,49.55,49.36,49.43,229000.0,35.6401,35.6977,35.5609,35.6113,229000.0
2008-02-25 13:00:00,49.42,49.65,49.33,49.52,198000.0,35.6041,35.7698,35.5392,35.6761,198000.0
2008-02-25 13:10:00,49.57,49.62,49.41,49.43,205600.0,35.7122,35.7482,35.5969,35.6113,205600.0
2008-02-25 13:20:00,49.41,49.61,49.41,49.48,179400.0,35.5969,35.741,35.5969,35.6473,179400.0
2008-02-25 13:30:00,49.48,49.5,49.18,49.18,219200.0,35.6473,35.6617,35.4312,35.4312,219200.0
2008-02-25 13:40:00,49.18,49.34,49.13,49.27,228600.0,35.4312,35.5465,35.3952,35.496,228600.0
2008-02-25 13:50:00,49.28,49.48,49.16,49.35,196600.0,35.5032,35.6473,35.4168,35.5537,196600.0
2008-02-25 14:00:00,49.38,49.49,49.15,49.44,286600.0,35.5753,35.6545,35.4096,35.6185,286600.0
2008-02-25 14:10:00,49.45,49.6,49.43,49.49,271800.0,35.6257,35.7338,35.6113,35.6545,271800.0
2008-02-25 14:20:00,49.48,49.78,49.4,49.71,644200.0,35.6473,35.8634,35.5897,35.813,644200.0
2008-02-25 14:30:00,49.71,49.81,49.4,49.46,1009600.0,35.813,35.8851,35.5897,35.6329,1009600.0
2008-02-25 14:40:00,49.46,49.65,49.26,49.34,356400.0,35.6329,35.7698,35.4888,35.5465,356400.0
2008-02-25 14:50:00,49.38,49.6,49.27,49.55,439800.0,35.5753,35.7338,35.496,35.6977,439800.0
2008-02-25 15:00:00,49.55,49.73,49.52,49.63,379600.0,35.6977,35.8274,35.6761,35.7554,379600.0
2008-02-25 15:10:00,49.63,49.79,49.47,49.74,397200.0,35.7554,35.8707,35.6401,35.8346,397200.0
2008-02-25 15:20:00,49.72,49.92,49.64,49.86,469600.0,35.8202,35.9643,35.7626,35.9211,469600.0
2008-02-25 15:30:00,49.86,50.17,49.77,50.09,694000.0,35.9211,36.1444,35.8562,36.0868,694000.0
2008-02-25 15:40:00,50.08,50.39,50.07,50.23,800000.0,36.0796,36.3029,36.0724,36.1876,800000.0
2008-02-25 15:50:00,50.24,50.3,50.09,50.18,692400.0,36.1948,36.2381,36.0868,36.1516,692400.0
2008-02-26 09:30:00,49.99,49.99,49.11,49.49,864800.0,36.0147,36.0147,35.3808,35.6545,864800.0
2008-02-26 09:40:00,49.54,49.61,49.31,49.5,546600.0,35.6905,35.741,35.5248,35.6617,546600.0
2008-02-26 09:50:00,49.49,49.68,49.37,49.4,441400.0,35.6545,35.7914,35.5681,35.5897,441400.0
2008-02-26 10:00:00,49.39,49.52,49.23,49.49,728200.0,35.5825,35.6761,35.4672,35.6545,728200.0
2008-02-26 10:10:00,49.49,49.58,49.36,49.52,604200.0,35.6545,35.7194,35.5609,35.6761,604200.0
2008-02-26 10:20:00,49.51,49.52,49.16,49.37,411400.0,35.6689,35.6761,35.4168,35.5681,411400.0
2008-02-26 10:30:00,49.35,49.52,49.24,49.42,448200.0,35.5537,35.6761,35.4744,35.6041,448200.0
2008-02-26 10:40:00,49.42,49.75,49.27,49.73,525000.0,35.6041,35.8418,35.496,35.8274,525000.0
2008-02-26 10:50:00,49.73,50.0,49.7,49.74,722200.0,35.8274,36.0219,35.8058,35.8346,722200.0
2008-02-26 11:00:00,49.72,50.17,49.69,49.94,688200.0,35.8202,36.1444,35.7986,35.9787,688200.0
2008-02-26 11:10:00,49.94,50.1,49.83,49.98,411600.0,35.9787,36.094,35.8995,36.0075,411600.0
2008-02-26 11:20:00,49.97,50.05,49.88,49.99,357400.0,36.0003,36.058,35.9355,36.0147,357400.0
2008-02-26 11:30:00,49.99,50.43,49.95,50.32,410600.0,36.0147,36.3317,35.9859,36.2525,410600.0
2008-02-26 11:40:00,50.32,50.48,50.12,50.42,337400.0,36.2525,36.3678,36.1084,36.3245,337400.0
2008-02-26 11:50:00,50.42,50.54,50.31,50.43,363800.0,36.3245,36.411,36.2453,36.3317,363800.0
2008-02-26 12:00:00,50.44,50.53,50.21,50.43,401800.0,36.3389,36.4038,36.1732,36.3317,401800.0
2008-02-26 12:10:00,50.41,50.6,50.27,50.58,375800.0,36.3173,36.4542,36.2165,36.4398,375800.0
2008-02-26 12:20:00,50.57,50.95,50.55,50.73,680800.0,36.4326,36.7064,36.4182,36.5479,680800.0
2008-02-26 12:30:00,50.74,50.78,50.58,50.7,358600.0,36.5551,36.5839,36.4398,36.5263,358600.0
2008-02-26 12:40:00,50.7,50.78,50.53,50.62,352400.0,36.5263,36.5839,36.4038,36.4686,352400.0
2008-02-26 12:50:00,50.62,50.76,50.47,50.57,515000.0,36.4686,36.5695,36.3605,36.4326,515000.0
2008-02-26 13:00:00,50.58,50.81,50.56,50.6,328600.0,36.4398,36.6055,36.4254,36.4542,328600.0
2008-02-26 13:10:00,50.6,50.72,50.57,50.6,341200.0,36.4542,36.5407,36.4326,36.4542,341200.0
2008-02-26 13:20:00,50.58,50.67,50.47,50.54,456400.0,36.4398,36.5046,36.3605,36.411,456400.0
2008-02-26 13:30:00,50.53,50.57,50.4,50.43,431800.0,36.4038,36.4326,36.3101,36.3317,431800.0
2008-02-26 13:40:00,50.42,50.49,50.13,50.2,481800.0,36.3245,36.375,36.1156,36.166,481800.0
2008-02-26 13:50:00,50.2,50.38,50.02,50.12,617200.0,36.166,36.2957,36.0364,36.1084,617200.0
2008-02-26 14:00:00,50.12,50.24,50.04,50.13,316600.0,36.1084,36.1948,36.0508,36.1156,316600.0
2008-02-26 14:10:00,50.16,50.38,50.08,50.24,319400.0,36.1372,36.2957,36.0796,36.1948,319400.0
2008-02-26 14:20:00,50.27,50.41,50.26,50.35,311000.0,36.2165,36.3173,36.2093,36.2741,311000.0
2008-02-26 14:30:00,50.35,50.49,50.33,50.39,484200.0,36.2741,36.375,36.2597,36.3029,484200.0
2008-02-26 14:40:00,50.39,50.45,50.31,50.39,382800.0,36.3029,36.3461,36.2453,36.3029,382800.0
2008-02-26 14:50:00,50.4,50.41,50.27,50.36,436200.0,36.3101,36.3173,36.2165,36.2813,436200.0
2008-02-26 15:00:00,50.36,50.41,50.27,50.3,599200.0,36.2813,36.3173,36.2165,36.2381,599200.0
2008-02-26 15:10:00,50.3,50.33,50.0,50.12,506800.0,36.2381,36.2597,36.0219,36.1084,506800.0
2008-02-26 15:20:00,50.12,50.2,49.98,50.19,581800.0,36.1084,36.166,36.0075,36.1588,581800.0
2008-02-26 15:30:00,50.2,50.31,50.02,50.08,712200.0,36.166,36.2453,36.0364,36.0796,712200.0
2008-02-26 15:40:00,50.1,50.25,50.05,50.07,506400.0,36.094,36.2021,36.058,36.0724,506400.0
2008-02-26 15:50:00,50.1,50.24,49.96,50.24,654600.0,36.094,36.1948,35.9931,36.1948,654600.0
2008-02-27 09:30:00,50.13,50.91,49.75,50.88,1013600.0,36.1156,36.6775,35.8418,36.6559,1013600.0
2008-02-27 09:40:00,50.88,51.24,50.76,51.23,973000.0,36.6559,36.9153,36.5695,36.9081,973000.0
2008-02-27 09:50:00,51.23,51.5,51.16,51.44,886000.0,36.9081,37.1026,36.8577,37.0594,886000.0
2008-02-27 10:00:00,51.42,52.0,51.39,51.85,1272200.0,37.045,37.4628,37.0234,37.3548,1272200.0
2008-02-27 10:10:00,51.85,52.38,51.75,52.31,1485800.0,37.3548,37.7366,37.2827,37.6862,1485800.0
2008-02-27 10:20:00,52.31,52.31,51.87,51.99,1185000.0,37.6862,37.6862,37.3692,37.4556,1185000.0
2008-02-27 10:30:00,52.01,52.11,51.8,52.03,2160600.0,37.47,37.5421,37.3187,37.4844,2160600.0
2008-02-27 10:40:00,52.03,52.5,52.02,52.44,1090400.0,37.4844,37.823,37.4772,37.7798,1090400.0
2008-02-27 10:50:00,52.47,52.49,52.13,52.13,795200.0,37.8014,37.8158,37.5565,37.5565,795200.0
2008-02-27 11:00:00,52.16,52.38,52.06,52.13,1257800.0,37.5781,37.7366,37.506,37.5565,1257800.0
2008-02-27 11:10:00,52.12,52.13,51.83,52.05,820600.0,37.5493,37.5565,37.3403,37.4988,820600.0
2008-02-27 11:20:00,52.05,52.26,52.0,52.15,609000.0,37.4988,37.6501,37.4628,37.5709,609000.0
2008-02-27 11:30:00,52.15,52.21,51.92,51.96,818600.0,37.5709,37.6141,37.4052,37.434,818600.0
2008-02-27 11:40:00,51.98,52.1,51.88,52.05,482200.0,37.4484,37.5349,37.3764,37.4988,482200.0
2008-02-27 11:50:00,52.07,52.24,52.02,52.21,279600.0,37.5133,37.6357,37.4772,37.6141,279600.0
2008-02-27 12:00:00,52.22,52.27,52.05,52.2,316200.0,37.6213,37.6573,37.4988,37.6069,316200.0
2008-02-27 12:10:00,52.21,52.3,52.09,52.13,256000.0,37.6141,37.679,37.5277,37.5565,256000.0
2008-02-27 12:20:00,52.14,52.31,52.13,52.27,332200.0,37.5637,37.6862,37.5565,37.6573,332200.0
2008-02-27 12:30:00,52.26,52.38,52.21,52.36,190000.0,37.6501,37.7366,37.6141,37.7222,190000.0
2008-02-27 12:40:00,52.35,52.43,52.33,52.34,375000.0,37.715,37.7726,37.7006,37.7078,375000.0
2008-02-27 12:50:00,52.34,52.5,52.34,52.4,403200.0,37.7078,37.823,37.7078,37.751,403200.0
2008-02-27 13:00:00,52.4,52.49,52.35,52.38,226800.0,37.751,37.8158,37.715,37.7366,226800.0
2008-02-27 13:10:00,52.38,52.47,52.37,52.46,328400.0,37.7366,37.8014,37.7294,37.7942,328400.0
2008-02-27 13:20:00,52.45,52.49,52.36,52.38,384000.0,37.787,37.8158,37.7222,37.7366,384000.0
2008-02-27 13:30:00,52.38,52.42,51.95,52.06,632800.0,37.7366,37.7654,37.4268,37.506,632800.0
2008-02-27 13:40:00,52.05,52.1,51.8,51.85,995600.0,37.4988,37.5349,37.3187,37.3548,995600.0
2008-02-27 13:50:00,51.85,51.94,51.76,51.82,386200.0,37.3548,37.4196,37.2899,37.3331,386200.0
2008-02-27 14:00:00,51.82,51.85,51.35,51.58,717000.0,37.3331,37.3548,36.9945,37.1602,717000.0
2008-02-27 14:10:00,51.55,51.65,51.26,51.47,522800.0,37.1386,37.2107,36.9297,37.081,522800.0
2008-02-27 14:20:00,51.47,51.54,51.06,51.35,560000.0,37.081,37.1314,36.7856,36.9945,560000.0
2008-02-27 14:30:00,51.35,51.75,51.34,51.4,494200.0,36.9945,37.2827,36.9873,37.0306,494200.0
2008-02-27 14:40:00,51.4,51.75,51.38,51.66,349200.0,37.0306,37.2827,37.0161,37.2179,349200.0
2008-02-27 14:50:00,51.66,51.85,51.62,51.79,431800.0,37.2179,37.3548,37.1891,37.3115,431800.0
2008-02-27 15:00:00,51.77,51.97,51.66,51.66,415600.0,37.2971,37.4412,37.2179,37.2179,415600.0
2008-02-27 15:10:00,51.66,51.84,51.6,51.81,487000.0,37.2179,37.3476,37.1746,37.3259,487000.0
2008-02-27 15:20:00,51.82,51.96,51.68,51.89,344000.0,37.3331,37.434,37.2323,37.3836,344000.0
2008-02-27 15:30:00,51.88,51.96,51.8,51.88,327200.0,37.3764,37.434,37.3187,37.3764,327200.0
2008-02-27 15:40:00,51.87,51.9,51.68,51.78,660800.0,37.3692,37.3908,37.2323,37.3043,660800.0
2008-02-27 15:50:00,51.78,51.86,51.69,51.81,897000.0,37.3043,37.362,37.2395,37.3259,897000.0
2008-02-28 09:30:00,51.63,52.27,51.56,52.15,784000.0,37.1963,37.6573,37.1458,37.5709,784000.0
2008-02-28 09:40:00,52.13,52.35,51.68,52.04,754000.0,37.5565,37.715,37.2323,37.4916,754000.0
2008-02-28 09:50:00,52.04,52.12,51.7,51.96,931600.0,37.4916,37.5493,37.2467,37.434,931600.0
2008-02-28 10:00:00,51.97,52.43,51.93,52.18,597000.0,37.4412,37.7726,37.4124,37.5925,597000.0
2008-02-28 10:10:00,52.16,52.48,52.13,52.48,555800.0,37.5781,37.8086,37.5565,37.8086,555800.0
2008-02-28 10:20:00,52.47,52.75,52.35,52.72,448400.0,37.8014,38.0032,37.715,37.9815,448400.0
2008-02-28 10:30:00,52.73,52.91,52.47,52.9,566400.0,37.9887,38.1184,37.8014,38.1112,566400.0
2008-02-28 10:40:00,52.91,53.2,52.88,53.06,845200.0,38.1184,38.3273,38.0968,38.2265,845200.0
2008-02-28 10:50:00,53.06,53.2,52.9,52.94,640200.0,38.2265,38.3273,38.1112,38.14,640200.0
2008-02-28 11:00:00,52.94,53.05,52.33,52.56,886000.0,38.14,38.2193,37.7006,37.8663,886000.0
2008-02-28 11:10:00,52.57,52.85,52.48,52.85,565400.0,37.8735,38.0752,37.8086,38.0752,565400.0
2008-02-28 11:20:00,52.85,52.89,52.72,52.73,256800.0,38.0752,38.104,37.9815,37.9887,256800.0
2008-02-28 11:30:00,52.73,52.74,52.58,52.64,501000.0,37.9887,37.9959,37.8807,37.9239,501000.0
2008-02-28 11:40:00,52.63,52.67,52.52,52.55,483400.0,37.9167,37.9455,37.8374,37.8591,483400.0
2008-02-28 11:50:00,52.55,52.77,52.54,52.72,289200.0,37.8591,38.0176,37.8519,37.9815,289200.0
2008-02-28 12:00:00,52.72,52.74,52.66,52.72,196600.0,37.9815,37.9959,37.9383,37.9815,196600.0
2008-02-28 12:10:00,52.71,52.76,52.58,52.73,339600.0,37.9743,38.0104,37.8807,37.9887,339600.0
2008-02-28 12:20:00,52.73,52.8,52.63,52.7,1063000.0,37.9887,38.0392,37.9167,37.9671,1063000.0
2008-02-28 12:30:00,52.69,52.85,52.68,52.76,290800.0,37.9599,38.0752,37.9527,38.0104,290800.0
2008-02-28 12:40:00,52.77,52.88,52.71,52.81,393800.0,38.0176,38.0968,37.9743,38.0464,393800.0
2008-02-28 12:50:00,52.81,52.81,52.62,52.65,252600.0,38.0464,38.0464,37.9095,37.9311,252600.0
2008-02-28 13:00:00,52.65,52.88,52.53,52.87,248600.0,37.9311,38.0968,37.8447,38.0896,248600.0
2008-02-28 13:10:00,52.85,52.94,52.79,52.91,267000.0,38.0752,38.14,38.032,38.1184,267000.0
2008-02-28 13:20:00,52.9,52.96,52.75,52.77,368800.0,38.1112,38.1544,38.0032,38.0176,368800.0
2008-02-28 13:30:00,52.75,52.94,52.74,52.87,276400.0,38.0032,38.14,37.9959,38.0896,276400.0
2008-02-28 13:40:00,52.88,53.07,52.86,53.02,345400.0,38.0968,38.2337,38.0824,38.1977,345400.0
2008-02-28 13:50:00,53.02,53.1,52.94,53.09,245600.0,38.1977,38.2553,38.14,38.2481,245600.0
2008-02-28 14:00:00,53.1,53.12,52.99,53.02,389800.0,38.2553,38.2697,38.1761,38.1977,389800.0
2008-02-28 14:10:00,53.0,53.2,52.98,53.13,430000.0,38.1833,38.3273,38.1689,38.2769,430000.0
2008-02-28 14:20:00,53.13,53.32,53.11,53.32,491400.0,38.2769,38.4138,38.2625,38.4138,491400.0
2008-02-28 14:30:00,53.32,53.43,53.26,53.35,723800.0,38.4138,38.493,38.3706,38.4354,723800.0
2008-02-28 14:40:00,53.35,53.48,53.34,53.44,617200.0,38.4354,38.5291,38.4282,38.5003,617200.0
2008-02-28 14:50:00,53.44,53.67,53.42,53.62,570800.0,38.5003,38.666,38.4858,38.6299,570800.0
2008-02-28 15:00:00,53.63,53.69,53.35,53.42,855000.0,38.6371,38.6804,38.4354,38.4858,855000.0
2008-02-28 15:10:00,53.45,53.52,53.35,53.5,511400.0,38.5075,38.5579,38.4354,38.5435,511400.0
2008-02-28 15:20:00,53.49,53.52,53.13,53.15,803800.0,38.5363,38.5579,38.2769,38.2913,803800.0
2008-02-28 15:30:00,53.15,53.43,53.13,53.21,741400.0,38.2913,38.493,38.2769,38.3346,741400.0
2008-02-28 15:40:00,53.2,53.4,53.2,53.26,734000.0,38.3273,38.4714,38.3273,38.3706,734000.0
2008-02-28 15:50:00,53.26,53.49,53.2,53.32,824800.0,38.3706,38.5363,38.3273,38.4138,824800.0
2008-02-29 09:30:00,52.98,52.98,52.13,52.65,941600.0,38.1689,38.1689,37.5565,37.9311,941600.0
2008-02-29 09:40:00,52.66,52.69,52.13,52.21,784800.0,37.9383,37.9599,37.5565,37.6141,784800.0
2008-02-29 09:50:00,52.2,52.74,52.13,52.54,1261800.0,37.6069,37.9959,37.5565,37.8519,1261800.0
2008-02-29 10:00:00,52.54,52.55,52.22,52.26,1009600.0,37.8519,37.8591,37.6213,37.6501,1009600.0
2008-02-29 10:10:00,52.25,52.29,51.14,51.5,1483400.0,37.6429,37.6717,36.8432,37.1026,1483400.0
2008-02-29 10:20:00,51.46,51.53,51.23,51.35,951200.0,37.0738,37.1242,36.9081,36.9945,951200.0
2008-02-29 10:30:00,51.35,51.46,51.19,51.32,681400.0,36.9945,37.0738,36.8793,36.9729,681400.0
2008-02-29 10:40:00,51.31,51.37,51.13,51.27,729600.0,36.9657,37.0089,36.836,36.9369,729600.0
2008-02-29 10:50:00,51.27,51.47,51.26,51.39,425000.0,36.9369,37.081,36.9297,37.0234,425000.0
2008-02-29 11:00:00,51.38,51.43,51.23,51.35,640000.0,37.0161,37.0522,36.9081,36.9945,640000.0
2008-02-29 11:10:00,51.35,51.66,51.26,51.62,431000.0,36.9945,37.2179,36.9297,37.1891,431000.0
2008-02-29 11:20:00,51.62,51.65,51.43,51.52,325000.0,37.1891,37.2107,37.0522,37.117,325000.0
2008-02-29 11:30:00,51.52,51.84,51.49,51.81,540800.0,37.117,37.3476,37.0954,37.3259,540800.0
2008-02-29 11:40:00,51.82,51.9,51.71,51.84,451800.0,37.3331,37.3908,37.2539,37.3476,451800.0
2008-02-29 11:50:00,51.83,51.9,51.73,51.82,323800.0,37.3403,37.3908,37.2683,37.3331,323800.0
2008-02-29 12:00:00,51.82,51.9,51.67,51.76,218800.0,37.3331,37.3908,37.2251,37.2899,218800.0
2008-02-29 12:10:00,51.75,51.85,51.68,51.72,326000.0,37.2827,37.3548,37.2323,37.2611,326000.0
2008-02-29 12:20:00,51.73,51.88,51.68,51.76,386000.0,37.2683,37.3764,37.2323,37.2899,386000.0
2008-02-29 12:30:00,51.74,51.82,51.56,51.69,274600.0,37.2755,37.3331,37.1458,37.2395,274600.0
2008-02-29 12:40:00,51.7,51.75,51.51,51.51,208000.0,37.2467,37.2827,37.1098,37.1098,208000.0
2008-02-29 12:50:00,51.51,51.6,51.38,51.48,229400.0,37.1098,37.1746,37.0161,37.0882,229400.0
2008-02-29 13:00:00,51.46,51.7,51.44,51.67,266000.0,37.0738,37.2467,37.0594,37.2251,266000.0
2008-02-29 13:10:00,51.65,51.73,51.56,51.63,255000.0,37.2107,37.2683,37.1458,37.1963,255000.0
2008-02-29 13:20:00,51.63,51.68,51.47,51.51,374800.0,37.1963,37.2323,37.081,37.1098,374800.0
2008-02-29 13:30:00,51.51,51.52,51.13,51.16,508400.0,37.1098,37.117,36.836,36.8577,508400.0
2008-02-29 13:40:00,51.16,51.24,51.02,51.05,328400.0,36.8577,36.9153,36.7568,36.7784,328400.0
2008-02-29 13:50:00,51.07,51.11,50.84,50.87,379800.0,36.7928,36.8216,36.6271,36.6487,379800.0
2008-02-29 14:00:00,50.86,50.86,50.55,50.58,793400.0,36.6415,36.6415,36.4182,36.4398,793400.0
2008-02-29 14:10:00,50.58,50.7,50.47,50.51,751000.0,36.4398,36.5263,36.3605,36.3894,751000.0
2008-02-29 14:20:00,50.51,50.54,50.41,50.52,617200.0,36.3894,36.411,36.3173,36.3966,617200.0
2008-02-29 14:30:00,50.52,50.52,50.4,50.51,618600.0,36.3966,36.3966,36.3101,36.3894,618600.0
2008-02-29 14:40:00,50.51,50.69,50.45,50.48,558000.0,36.3894,36.519,36.3461,36.3678,558000.0
2008-02-29 14:50:00,50.48,50.75,50.43,50.66,874600.0,36.3678,36.5623,36.3317,36.4974,874600.0
2008-02-29 15:00:00,50.66,50.67,50.48,50.52,636200.0,36.4974,36.5046,36.3678,36.3966,636200.0
2008-02-29 15:10:00,50.49,50.54,50.32,50.48,705400.0,36.375,36.411,36.2525,36.3678,705400.0
2008-02-29 15:20:00,50.48,50.66,50.48,50.57,552000.0,36.3678,36.4974,36.3678,36.4326,552000.0
2008-02-29 15:30:00,50.57,50.6,50.22,50.24,907800.0,36.4326,36.4542,36.1804,36.1948,907800.0
2008-02-29 15:40:00,50.23,50.24,49.98,49.99,1430000.0,36.1876,36.1948,36.0075,36.0147,1430000.0
2008-02-29 15:50:00,49.99,50.69,49.99,50.56,1770200.0,36.0147,36.519,36.0147,36.4254,1770200.0
2008-03-03 09:30:00,50.93,51.96,50.93,51.81,1269600.0,36.692,37.434,36.692,37.3259,1269600.0
2008-03-03 09:40:00,51.82,51.82,51.19,51.34,1310400.0,37.3331,37.3331,36.8793,36.9873,1310400.0
2008-03-03 09:50:00,51.33,51.47,51.09,51.43,696200.0,36.9801,37.081,36.8072,37.0522,696200.0
2008-03-03 10:00:00,51.42,52.26,51.36,52.06,1248800.0,37.045,37.6501,37.0017,37.506,1248800.0
2008-03-03 10:10:00,52.07,52.47,51.93,52.42,822200.0,37.5133,37.8014,37.4124,37.7654,822200.0
2008-03-03 10:20:00,52.41,52.47,52.17,52.29,596600.0,37.7582,37.8014,37.5853,37.6717,596600.0
2008-03-03 10:30:00,52.29,52.3,51.94,51.96,465600.0,37.6717,37.679,37.4196,37.434,465600.0
2008-03-03 10:40:00,51.97,52.02,51.55,51.83,474200.0,37.4412,37.4772,37.1386,37.3403,474200.0
2008-03-03 10:50:00,51.84,51.95,51.57,51.62,326200.0,37.3476,37.4268,37.153,37.1891,326200.0
2008-03-03 11:00:00,51.63,51.66,51.38,51.54,333600.0,37.1963,37.2179,37.0161,37.1314,333600.0
2008-03-03 11:10:00,51.55,51.75,51.43,51.65,236600.0,37.1386,37.2827,37.0522,37.2107,236600.0
2008-03-03 11:20:00,51.65,51.82,51.58,51.74,285000.0,37.2107,37.3331,37.1602,37.2755,285000.0
2008-03-03 11:30:00,51.72,51.82,51.49,51.63,340600.0,37.2611,37.3331,37.0954,37.1963,340600.0
2008-03-03 11:40:00,51.65,51.82,51.55,51.8,257600.0,37.2107,37.3331,37.1386,37.3187,257600.0
2008-03-03 11:50:00,51.81,52.16,51.74,52.01,398400.0,37.3259,37.5781,37.2755,37.47,398400.0
2008-03-03 12:00:00,51.99,52.1,51.77,52.02,303800.0,37.4556,37.5349,37.2971,37.4772,303800.0
2008-03-03 12:10:00,52.01,52.05,51.7,51.91,200000.0,37.47,37.4988,37.2467,37.398,200000.0
2008-03-03 12:20:00,51.93,52.1,51.79,51.99,239600.0,37.4124,37.5349,37.3115,37.4556,239600.0
2008-03-03 12:30:00,52.02,52.09,51.76,51.82,222800.0,37.4772,37.5277,37.2899,37.3331,222800.0
2008-03-03 12:40:00,51.81,51.88,51.65,51.85,229600.0,37.3259,37.3764,37.2107,37.3548,229600.0
2008-03-03 12:50:00,51.88,51.89,51.66,51.69,185400.0,37.3764,37.3836,37.2179,37.2395,185400.0
2008-03-03 13:00:00,51.71,51.79,51.65,51.7,186800.0,37.2539,37.3115,37.2107,37.2467,186800.0
2008-03-03 13:10:00,51.7,51.82,51.47,51.48,242400.0,37.2467,37.3331,37.081,37.0882,242400.0
2008-03-03 13:20:00,51.47,51.65,51.4,51.57,217800.0,37.081,37.2107,37.0306,37.153,217800.0
2008-03-03 13:30:00,51.58,51.59,51.3,51.46,274400.0,37.1602,37.1674,36.9585,37.0738,274400.0
2008-03-03 13:40:00,51.47,51.6,51.3,51.4,324400.0,37.081,37.1746,36.9585,37.0306,324400.0
2008-03-03 13:50:00,51.4,51.6,51.2,51.2,415600.0,37.0306,37.1746,36.8865,36.8865,415600.0
2008-03-03 14:00:00,51.21,51.54,51.13,51.52,389000.0,36.8937,37.1314,36.836,37.117,389000.0
2008-03-03 14:10:00,51.55,51.67,51.24,51.25,379800.0,37.1386,37.2251,36.9153,36.9225,379800.0
2008-03-03 14:20:00,51.24,51.28,51.0,51.15,400400.0,36.9153,36.9441,36.7424,36.8504,400400.0
2008-03-03 14:30:00,51.15,51.31,50.81,50.88,457000.0,36.8504,36.9657,36.6055,36.6559,457000.0
2008-03-03 14:40:00,50.83,51.08,50.79,50.86,424600.0,36.6199,36.8,36.5911,36.6415,424600.0
2008-03-03 14:50:00,50.85,50.9,50.41,50.48,562400.0,36.6343,36.6703,36.3173,36.3678,562400.0
2008-03-03 15:00:00,50.49,50.85,50.49,50.79,391400.0,36.375,36.6343,36.375,36.5911,391400.0
2008-03-03 15:10:00,50.79,51.08,50.7,51.08,457000.0,36.5911,36.8,36.5263,36.8,457000.0
2008-03-03 15:20:00,51.07,51.22,50.98,51.14,343800.0,36.7928,36.9009,36.728,36.8432,343800.0
2008-03-03 15:30:00,51.14,51.5,51.07,51.41,698000.0,36.8432,37.1026,36.7928,37.0378,698000.0
2008-03-03 15:40:00,51.41,51.69,51.38,51.66,654800.0,37.0378,37.2395,37.0161,37.2179,654800.0
2008-03-03 15:50:00,51.66,51.77,51.59,51.63,1287000.0,37.2179,37.2971,37.1674,37.1963,1287000.0
2008-03-04 09:30:00,51.02,51.59,50.92,51.13,717800.0,36.7568,37.1674,36.6847,36.836,717800.0
2008-03-04 09:40:00,51.13,51.37,50.85,51.01,645200.0,36.836,37.0089,36.6343,36.7496,645200.0
2008-03-04 09:50:00,50.99,51.44,50.97,51.35,762600.0,36.7352,37.0594,36.7208,36.9945,762600.0
2008-03-04 10:00:00,51.35,51.68,51.29,51.59,949000.0,36.9945,37.2323,36.9513,37.1674,949000.0
2008-03-04 10:10:00,51.62,51.83,51.4,51.52,1136200.0,37.1891,37.3403,37.0306,37.117,1136200.0
2008-03-04 10:20:00,51.52,51.59,51.1,51.29,521800.0,37.117,37.1674,36.8144,36.9513,521800.0
2008-03-04 10:30:00,51.27,51.42,50.91,50.97,589800.0,36.9369,37.045,36.6775,36.7208,589800.0
2008-03-04 10:40:00,50.96,51.06,50.63,50.67,774400.0,36.7136,36.7856,36.4758,36.5046,774400.0
2008-03-04 10:50:00,50.69,50.86,50.27,50.37,644800.0,36.519,36.6415,36.2165,36.2885,644800.0
2008-03-04 11:00:00,50.33,50.33,49.85,49.85,992000.0,36.2597,36.2597,35.9139,35.9139,992000.0
2008-03-04 11:10:00,49.87,50.01,49.63,49.98,1044000.0,35.9283,36.0291,35.7554,36.0075,1044000.0
2008-03-04 11:20:00,49.98,50.19,49.41,49.5,1183400.0,36.0075,36.1588,35.5969,35.6617,1183400.0
2008-03-04 11:30:00,49.52,50.02,49.48,49.52,872600.0,35.6761,36.0364,35.6473,35.6761,872600.0
2008-03-04 11:40:00,49.54,49.57,49.06,49.43,1058400.0,35.6905,35.7122,35.3447,35.6113,1058400.0
2008-03-04 11:50:00,49.4,49.55,49.32,49.42,700400.0,35.5897,35.6977,35.532,35.6041,700400.0
2008-03-04 12:00:00,49.42,49.63,49.38,49.49,435600.0,35.6041,35.7554,35.5753,35.6545,435600.0
2008-03-04 12:10:00,49.49,49.54,49.4,49.44,513200.0,35.6545,35.6905,35.5897,35.6185,513200.0
2008-03-04 12:20:00,49.44,49.57,49.38,49.57,327400.0,35.6185,35.7122,35.5753,35.7122,327400.0
2008-03-04 12:30:00,49.58,49.92,49.52,49.6,587800.0,35.7194,35.9643,35.6761,35.7338,587800.0
2008-03-04 12:40:00,49.6,49.66,49.36,49.38,390400.0,35.7338,35.777,35.5609,35.5753,390400.0
2008-03-04 12:50:00,49.38,49.42,49.13,49.25,287200.0,35.5753,35.6041,35.3952,35.4816,287200.0
2008-03-04 13:00:00,49.25,49.29,49.02,49.02,432800.0,35.4816,35.5104,35.3159,35.3159,432800.0
2008-03-04 13:10:00,49.02,49.17,48.99,49.02,552400.0,35.3159,35.424,35.2943,35.3159,552400.0
2008-03-04 13:20:00,49.02,49.24,48.95,49.14,514800.0,35.3159,35.4744,35.2655,35.4024,514800.0
2008-03-04 13:30:00,49.14,49.22,48.7,48.76,672000.0,35.4024,35.46,35.0854,35.1286,672000.0
2008-03-04 13:40:00,48.76,49.1,48.74,48.87,524400.0,35.1286,35.3735,35.1142,35.2078,524400.0
2008-03-04 13:50:00,48.88,49.0,48.63,48.63,423400.0,35.2151,35.3015,35.0349,35.0349,423400.0
2008-03-04 14:00:00,48.63,48.68,48.32,48.55,830200.0,35.0349,35.071,34.8116,34.9773,830200.0
2008-03-04 14:10:00,48.53,48.74,48.5,48.67,537600.0,34.9629,35.1142,34.9413,35.0638,537600.0
2008-03-04 14:20:00,48.68,49.02,48.61,48.68,446200.0,35.071,35.3159,35.0205,35.071,446200.0
2008-03-04 14:30:00,48.69,48.82,48.6,48.78,360400.0,35.0782,35.1718,35.0133,35.143,360400.0
2008-03-04 14:40:00,48.78,49.24,48.77,49.23,530600.0,35.143,35.4744,35.1358,35.4672,530600.0
2008-03-04 14:50:00,49.23,49.25,48.75,48.98,789800.0,35.4672,35.4816,35.1214,35.2871,789800.0
2008-03-04 15:00:00,48.98,49.58,48.83,49.54,1161400.0,35.2871,35.7194,35.179,35.6905,1161400.0
2008-03-04 15:10:00,49.54,49.73,49.3,49.67,901400.0,35.6905,35.8274,35.5176,35.7842,901400.0
2008-03-04 15:20:00,49.67,49.71,49.13,49.22,612400.0,35.7842,35.813,35.3952,35.46,612400.0
2008-03-04 15:30:00,49.22,49.76,49.16,49.69,773800.0,35.46,35.849,35.4168,35.7986,773800.0
2008-03-04 15:40:00,49.68,49.91,49.41,49.43,958600.0,35.7914,35.9571,35.5969,35.6113,958600.0
2008-03-04 15:50:00,49.44,49.55,49.29,49.47,1125600.0,35.6185,35.6977,35.5104,35.6401,1125600.0
2008-03-05 09:30:00,50.16,50.66,50.13,50.41,1545000.0,36.1372,36.4974,36.1156,36.3173,1545000.0
2008-03-05 09:40:00,50.41,50.69,50.26,50.59,836400.0,36.3173,36.519,36.2093,36.447,836400.0
2008-03-05 09:50:00,50.58,50.63,50.29,50.48,737400.0,36.4398,36.4758,36.2309,36.3678,737400.0
2008-03-05 10:00:00,50.48,50.77,50.48,50.68,932800.0,36.3678,36.5767,36.3678,36.5118,932800.0
2008-03-05 10:10:00,50.68,50.74,50.52,50.65,695200.0,36.5118,36.5551,36.3966,36.4902,695200.0
2008-03-05 10:20:00,50.65,50.69,50.42,50.49,690800.0,36.4902,36.519,36.3245,36.375,690800.0
2008-03-05 10:30:00,50.49,51.01,50.48,50.94,808400.0,36.375,36.7496,36.3678,36.6992,808400.0
2008-03-05 10:40:00,50.94,51.08,50.82,51.02,526600.0,36.6992,36.8,36.6127,36.7568,526600.0
2008-03-05 10:50:00,51.01,51.16,50.76,50.77,509800.0,36.7496,36.8577,36.5695,36.5767,509800.0
2008-03-05 11:00:00,50.76,51.13,50.76,51.04,559400.0,36.5695,36.836,36.5695,36.7712,559400.0
2008-03-05 11:10:00,51.04,51.32,50.96,51.27,746200.0,36.7712,36.9729,36.7136,36.9369,746200.0
2008-03-05 11:20:00,51.27,51.38,51.17,51.23,462400.0,36.9369,37.0161,36.8649,36.9081,462400.0
2008-03-05 11:30:00,51.22,51.6,51.2,51.5,779200.0,36.9009,37.1746,36.8865,37.1026,779200.0
2008-03-05 11:40:00,51.5,51.61,51.48,51.6,802200.0,37.1026,37.1819,37.0882,37.1746,802200.0
2008-03-05 11:50:00,51.6,51.87,51.6,51.81,873600.0,37.1746,37.3692,37.1746,37.3259,873600.0
2008-03-05 12:00:00,51.81,52.38,51.74,51.96,1562200.0,37.3259,37.7366,37.2755,37.434,1562200.0
2008-03-05 12:10:00,51.96,52.01,51.72,51.89,624000.0,37.434,37.47,37.2611,37.3836,624000.0
2008-03-05 12:20:00,51.88,52.0,51.55,51.71,557800.0,37.3764,37.4628,37.1386,37.2539,557800.0
2008-03-05 12:30:00,51.7,51.99,51.61,51.74,509200.0,37.2467,37.4556,37.1819,37.2755,509200.0
2008-03-05 12:40:00,51.74,52.0,51.74,51.95,353800.0,37.2755,37.4628,37.2755,37.4268,353800.0
2008-03-05 12:50:00,51.96,51.99,51.76,51.9,243800.0,37.434,37.4556,37.2899,37.3908,243800.0
2008-03-05 13:00:00,51.91,52.08,51.88,52.02,353400.0,37.398,37.5205,37.3764,37.4772,353400.0
2008-03-05 13:10:00,52.02,52.02,51.5,51.58,481800.0,37.4772,37.4772,37.1026,37.1602,481800.0
2008-03-05 13:20:00,51.58,51.74,51.54,51.57,587800.0,37.1602,37.2755,37.1314,37.153,587800.0
2008-03-05 13:30:00,51.58,51.58,50.89,51.24,905200.0,37.1602,37.1602,36.6631,36.9153,905200.0
2008-03-05 13:40:00,51.24,51.59,51.13,51.47,646000.0,36.9153,37.1674,36.836,37.081,646000.0
2008-03-05 13:50:00,51.46,51.73,51.42,51.72,420000.0,37.0738,37.2683,37.045,37.2611,420000.0
2008-03-05 14:00:00,51.7,51.79,51.5,51.72,415000.0,37.2467,37.3115,37.1026,37.2611,415000.0
2008-03-05 14:10:00,51.71,51.95,51.68,51.76,411400.0,37.2539,37.4268,37.2323,37.2899,411400.0
2008-03-05 14:20:00,51.76,52.0,51.71,51.97,394000.0,37.2899,37.4628,37.2539,37.4412,394000.0
2008-03-05 14:30:00,51.97,51.97,51.75,51.85,366400.0,37.4412,37.4412,37.2827,37.3548,366400.0
2008-03-05 14:40:00,51.85,52.05,51.83,51.99,457800.0,37.3548,37.4988,37.3403,37.4556,457800.0
2008-03-05 14:50:00,51.99,52.08,51.85,51.92,729800.0,37.4556,37.5205,37.3548,37.4052,729800.0
2008-03-05 15:00:00,51.91,51.93,51.76,51.8,969800.0,37.398,37.4124,37.2899,37.3187,969800.0
2008-03-05 15:10:00,51.81,51.89,51.57,51.64,646800.0,37.3259,37.3836,37.153,37.2035,646800.0
2008-03-05 15:20:00,51.63,52.04,51.58,51.99,741400.0,37.1963,37.4916,37.1602,37.4556,741400.0
2008-03-05 15:30:00,51.99,52.1,51.91,52.01,481400.0,37.4556,37.5349,37.398,37.47,481400.0
2008-03-05 15:40:00,52.01,52.09,51.92,51.99,608400.0,37.47,37.5277,37.4052,37.4556,608400.0
2008-03-05 15:50:00,52.0,52.12,51.94,52.05,874800.0,37.4628,37.5493,37.4196,37.4988,874800.0
2008-03-06 09:30:00,52.13,52.38,51.88,52.27,1149200.0,37.5565,37.7366,37.3764,37.6573,1149200.0
2008-03-06 09:40:00,52.28,52.8,52.11,52.73,1137200.0,37.6645,38.0392,37.5421,37.9887,1137200.0
2008-03-06 09:50:00,52.72,53.0,51.88,52.31,1425000.0,37.9815,38.1833,37.3764,37.6862,1425000.0
2008-03-06 10:00:00,52.32,52.49,51.97,52.06,1398600.0,37.6934,37.8158,37.4412,37.506,1398600.0
2008-03-06 10:10:00,52.06,52.38,51.77,52.28,1086800.0,37.506,37.7366,37.2971,37.6645,1086800.0
2008-03-06 10:20:00,52.28,52.65,52.24,52.36,788200.0,37.6645,37.9311,37.6357,37.7222,788200.0
2008-03-06 10:30:00,52.37,52.5,52.3,52.49,557000.0,37.7294,37.823,37.679,37.8158,557000.0
2008-03-06 10:40:00,52.49,52.63,52.35,52.61,770600.0,37.8158,37.9167,37.715,37.9023,770600.0
2008-03-06 10:50:00,52.61,52.68,52.42,52.51,521400.0,37.9023,37.9527,37.7654,37.8302,521400.0
2008-03-06 11:00:00,52.51,52.55,52.22,52.35,475200.0,37.8302,37.8591,37.6213,37.715,475200.0
2008-03-06 11:10:00,52.36,52.43,52.17,52.32,383400.0,37.7222,37.7726,37.5853,37.6934,383400.0
2008-03-06 11:20:00,52.34,52.5,52.15,52.31,596800.0,37.7078,37.823,37.5709,37.6862,596800.0
2008-03-06 11:30:00,52.31,52.5,52.08,52.38,378200.0,37.6862,37.823,37.5205,37.7366,378200.0
2008-03-06 11:40:00,52.35,52.42,52.18,52.25,291800.0,37.715,37.7654,37.5925,37.6429,291800.0
2008-03-06 11:50:00,52.27,52.35,52.12,52.17,432800.0,37.6573,37.715,37.5493,37.5853,432800.0
2008-03-06 12:00:00,52.17,52.17,51.81,51.81,1131000.0,37.5853,37.5853,37.3259,37.3259,1131000.0
2008-03-06 12:10:00,51.8,51.81,51.45,51.49,960400.0,37.3187,37.3259,37.0666,37.0954,960400.0
2008-03-06 12:20:00,51.48,51.91,51.44,51.58,728200.0,37.0882,37.398,37.0594,37.1602,728200.0
2008-03-06 12:30:00,51.58,51.68,51.47,51.57,637200.0,37.1602,37.2323,37.081,37.153,637200.0
2008-03-06 12:40:00,51.59,51.97,51.53,51.72,366400.0,37.1674,37.4412,37.1242,37.2611,366400.0
2008-03-06 12:50:00,51.73,51.86,51.44,51.48,497400.0,37.2683,37.362,37.0594,37.0882,497400.0
2008-03-06 13:00:00,51.45,51.9,51.45,51.69,417400.0,37.0666,37.3908,37.0666,37.2395,417400.0
2008-03-06 13:10:00,51.68,51.72,51.54,51.69,209200.0,37.2323,37.2611,37.1314,37.2395,209200.0
2008-03-06 13:20:00,51.68,51.73,51.53,51.54,170000.0,37.2323,37.2683,37.1242,37.1314,170000.0
2008-03-06 13:30:00,51.53,51.62,51.26,51.38,649200.0,37.1242,37.1891,36.9297,37.0161,649200.0
2008-03-06 13:40:00,51.37,52.0,51.33,51.94,701600.0,37.0089,37.4628,36.9801,37.4196,701600.0
2008-03-06 13:50:00,51.88,52.22,51.8,52.07,1324800.0,37.3764,37.6213,37.3187,37.5133,1324800.0
2008-03-06 14:00:00,52.06,52.52,52.05,52.48,1219000.0,37.506,37.8374,37.4988,37.8086,1219000.0
2008-03-06 14:10:00,52.48,52.55,52.28,52.41,523400.0,37.8086,37.8591,37.6645,37.7582,523400.0
2008-03-06 14:20:00,52.4,52.42,52.08,52.24,716000.0,37.751,37.7654,37.5205,37.6357,716000.0
2008-03-06 14:30:00,52.25,52.41,52.13,52.33,441200.0,37.6429,37.7582,37.5565,37.7006,441200.0
2008-03-06 14:40:00,52.33,52.45,52.19,52.42,390600.0,37.7006,37.787,37.5997,37.7654,390600.0
2008-03-06 14:50:00,52.43,52.52,52.37,52.46,628400.0,37.7726,37.8374,37.7294,37.7942,628400.0
2008-03-06 15:00:00,52.46,52.51,52.35,52.38,932400.0,37.7942,37.8302,37.715,37.7366,932400.0
2008-03-06 15:10:00,52.38,52.7,52.33,52.7,800200.0,37.7366,37.9671,37.7006,37.9671,800200.0
2008-03-06 15:20:00,52.68,52.99,52.54,52.99,940200.0,37.9527,38.1761,37.8519,38.1761,940200.0
2008-03-06 15:30:00,52.97,53.02,52.37,52.38,1130200.0,38.1616,38.1977,37.7294,37.7366,1130200.0
2008-03-06 15:40:00,52.38,52.62,52.3,52.51,1015600.0,37.7366,37.9095,37.679,37.8302,1015600.0
2008-03-06 15:50:00,52.51,52.57,52.02,52.24,1424000.0,37.8302,37.8735,37.4772,37.6357,1424000.0
2008-03-07 09:30:00,50.8,51.13,50.42,50.78,1740400.0,36.5983,36.836,36.3245,36.5839,1740400.0
2008-03-07 09:40:00,50.79,51.24,50.73,50.97,1257000.0,36.5911,36.9153,36.5479,36.7208,1257000.0
2008-03-07 09:50:00,50.97,51.25,50.63,51.2,1208200.0,36.7208,36.9225,36.4758,36.8865,1208200.0
2008-03-07 10:00:00,51.2,51.49,51.04,51.17,1277800.0,36.8865,37.0954,36.7712,36.8649,1277800.0
2008-03-07 10:10:00,51.17,51.18,50.85,50.92,709400.0,36.8649,36.8721,36.6343,36.6847,709400.0
2008-03-07 10:20:00,50.95,51.12,50.6,50.65,843400.0,36.7064,36.8288,36.4542,36.4902,843400.0
2008-03-07 10:30:00,50.66,51.11,50.63,51.08,741000.0,36.4974,36.8216,36.4758,36.8,741000.0
2008-03-07 10:40:00,51.07,51.28,51.0,51.22,694600.0,36.7928,36.9441,36.7424,36.9009,694600.0
2008-03-07 10:50:00,51.22,51.35,50.84,50.9,481800.0,36.9009,36.9945,36.6271,36.6703,481800.0
2008-03-07 11:00:00,50.88,50.97,50.42,50.43,633400.0,36.6559,36.7208,36.3245,36.3317,633400.0
2008-03-07 11:10:00,50.42,50.63,50.37,50.61,633200.0,36.3245,36.4758,36.2885,36.4614,633200.0
2008-03-07 11:20:00,50.59,50.63,50.33,50.34,574000.0,36.447,36.4758,36.2597,36.2669,574000.0
2008-03-07 11:30:00,50.34,50.66,50.33,50.63,307400.0,36.2669,36.4974,36.2597,36.4758,307400.0
2008-03-07 11:40:00,50.63,50.75,50.07,50.12,523400.0,36.4758,36.5623,36.0724,36.1084,523400.0
2008-03-07 11:50:00,50.12,50.22,49.89,50.01,880400.0,36.1084,36.1804,35.9427,36.0291,880400.0
2008-03-07 12:00:00,49.99,50.08,49.63,49.72,562200.0,36.0147,36.0796,35.7554,35.8202,562200.0
2008-03-07 12:10:00,49.72,49.86,49.56,49.67,847600.0,35.8202,35.9211,35.705,35.7842,847600.0
2008-03-07 12:20:00,49.67,50.06,49.66,49.98,530200.0,35.7842,36.0652,35.777,36.0075,530200.0
2008-03-07 12:30:00,49.97,50.04,49.65,49.67,409800.0,36.0003,36.0508,35.7698,35.7842,409800.0
2008-03-07 12:40:00,49.67,49.94,49.67,49.94,416600.0,35.7842,35.9787,35.7842,35.9787,416600.0
2008-03-07 12:50:00,49.94,50.02,49.88,49.93,405400.0,35.9787,36.0364,35.9355,35.9715,405400.0
2008-03-07 13:00:00,49.93,49.95,49.76,49.86,286800.0,35.9715,35.9859,35.849,35.9211,286800.0
2008-03-07 13:10:00,49.85,49.85,49.63,49.71,312400.0,35.9139,35.9139,35.7554,35.813,312400.0
2008-03-07 13:20:00,49.71,49.81,49.7,49.79,239800.0,35.813,35.8851,35.8058,35.8707,239800.0
2008-03-07 13:30:00,49.77,49.83,49.66,49.67,392800.0,35.8562,35.8995,35.777,35.7842,392800.0
2008-03-07 13:40:00,49.66,49.68,49.51,49.62,576800.0,35.777,35.7914,35.6689,35.7482,576800.0
2008-03-07 13:50:00,49.62,49.62,49.25,49.39,698400.0,35.7482,35.7482,35.4816,35.5825,698400.0
2008-03-07 14:00:00,49.4,49.5,49.21,49.5,1255400.0,35.5897,35.6617,35.4528,35.6617,1255400.0
2008-03-07 14:10:00,49.5,49.6,49.4,49.4,517000.0,35.6617,35.7338,35.5897,35.5897,517000.0
2008-03-07 14:20:00,49.4,49.55,49.16,49.55,518400.0,35.5897,35.6977,35.4168,35.6977,518400.0
2008-03-07 14:30:00,49.55,49.59,49.45,49.52,625200.0,35.6977,35.7266,35.6257,35.6761,625200.0
2008-03-07 14:40:00,49.52,49.65,49.23,49.65,580400.0,35.6761,35.7698,35.4672,35.7698,580400.0
2008-03-07 14:50:00,49.65,49.91,49.46,49.89,342600.0,35.7698,35.9571,35.6329,35.9427,342600.0
2008-03-07 15:00:00,49.89,50.12,49.68,50.1,862800.0,35.9427,36.1084,35.7914,36.094,862800.0
2008-03-07 15:10:00,50.1,50.45,49.96,50.42,918400.0,36.094,36.3461,35.9931,36.3245,918400.0
2008-03-07 15:20:00,50.43,50.56,50.07,50.18,983400.0,36.3317,36.4254,36.0724,36.1516,983400.0
2008-03-07 15:30:00,50.17,50.24,49.88,50.11,760600.0,36.1444,36.1948,35.9355,36.1012,760600.0
2008-03-07 15:40:00,50.11,50.38,50.06,50.26,1167400.0,36.1012,36.2957,36.0652,36.2093,1167400.0
2008-03-07 15:50:00,50.26,50.28,49.79,49.79,1510400.0,36.2093,36.2237,35.8707,35.8707,1510400.0
2008-03-10 09:30:00,49.12,49.24,48.26,48.69,1345000.0,35.388,35.4744,34.7684,35.0782,1345000.0
2008-03-10 09:40:00,48.68,48.69,48.13,48.18,975000.0,35.071,35.0782,34.6747,34.7107,975000.0
2008-03-10 09:50:00,48.18,48.38,47.83,48.36,877800.0,34.7107,34.8548,34.4586,34.8404,877800.0
2008-03-10 10:00:00,48.38,48.45,48.1,48.31,862800.0,34.8548,34.9053,34.6531,34.8044,862800.0
2008-03-10 10:10:00,48.31,48.47,48.15,48.41,601600.0,34.8044,34.9197,34.6891,34.8764,601600.0
2008-03-10 10:20:00,48.41,48.49,48.25,48.45,753400.0,34.8764,34.9341,34.7612,34.9053,753400.0
2008-03-10 10:30:00,48.46,49.0,48.43,48.99,1092600.0,34.9125,35.3015,34.8909,35.2943,1092600.0
2008-03-10 10:40:00,49.0,49.25,48.9,49.18,899600.0,35.3015,35.4816,35.2295,35.4312,899600.0
2008-03-10 10:50:00,49.19,49.35,48.77,48.81,1166600.0,35.4384,35.5537,35.1358,35.1646,1166600.0
2008-03-10 11:00:00,48.81,48.95,48.6,48.62,562000.0,35.1646,35.2655,35.0133,35.0277,562000.0
2008-03-10 11:10:00,48.62,48.79,48.35,48.51,633800.0,35.0277,35.1502,34.8332,34.9485,633800.0
2008-03-10 11:20:00,48.49,48.53,48.3,48.35,405800.0,34.9341,34.9629,34.7972,34.8332,405800.0
2008-03-10 11:30:00,48.35,48.41,48.25,48.32,379400.0,34.8332,34.8764,34.7612,34.8116,379400.0
2008-03-10 11:40:00,48.33,48.35,47.93,48.15,587600.0,34.8188,34.8332,34.5306,34.6891,587600.0
2008-03-10 11:50:00,48.16,48.27,48.01,48.1,788200.0,34.6963,34.7756,34.5883,34.6531,788200.0
2008-03-10 12:00:00,48.12,48.2,47.73,47.83,662400.0,34.6675,34.7252,34.3865,34.4586,662400.0
2008-03-10 12:10:00,47.83,48.13,47.83,48.06,574200.0,34.4586,34.6747,34.4586,34.6243,574200.0
2008-03-10 12:20:00,48.07,48.19,47.76,47.88,421800.0,34.6315,34.7179,34.4082,34.4946,421800.0
2008-03-10 12:30:00,47.88,48.26,47.77,48.22,796000.0,34.4946,34.7684,34.4154,34.7396,796000.0
2008-03-10 12:40:00,48.2,48.22,47.89,47.91,456600.0,34.7252,34.7396,34.5018,34.5162,456600.0
2008-03-10 12:50:00,47.9,48.22,47.88,48.2,437600.0,34.509,34.7396,34.4946,34.7252,437600.0
2008-03-10 13:00:00,48.21,48.27,48.02,48.05,435200.0,34.7324,34.7756,34.5955,34.6171,435200.0
2008-03-10 13:10:00,48.02,48.1,48.01,48.05,194600.0,34.5955,34.6531,34.5883,34.6171,194600.0
2008-03-10 13:20:00,48.02,48.02,47.59,47.62,461400.0,34.5955,34.5955,34.2857,34.3073,461400.0
2008-03-10 13:30:00,47.62,47.73,47.5,47.51,522200.0,34.3073,34.3865,34.2208,34.2281,522200.0
2008-03-10 13:40:00,47.51,47.73,47.5,47.57,386400.0,34.2281,34.3865,34.2208,34.2713,386400.0
2008-03-10 13:50:00,47.57,47.68,47.38,47.38,484400.0,34.2713,34.3505,34.1344,34.1344,484400.0
2008-03-10 14:00:00,47.38,47.57,47.31,47.38,603000.0,34.1344,34.2713,34.084,34.1344,603000.0
2008-03-10 14:10:00,47.38,47.59,47.25,47.35,547800.0,34.1344,34.2857,34.0407,34.1128,547800.0
2008-03-10 14:20:00,47.34,47.34,46.94,47.24,1032000.0,34.1056,34.1056,33.8174,34.0335,1032000.0
2008-03-10 14:30:00,47.23,47.34,47.07,47.27,757800.0,34.0263,34.1056,33.9111,34.0551,757800.0
2008-03-10 14:40:00,47.27,47.35,47.21,47.26,561800.0,34.0551,34.1128,34.0119,34.0479,561800.0
2008-03-10 14:50:00,47.26,47.32,47.12,47.17,286200.0,34.0479,34.0912,33.9471,33.9831,286200.0
2008-03-10 15:00:00,47.17,47.28,47.09,47.16,337200.0,33.9831,34.0623,33.9255,33.9759,337200.0
2008-03-10 15:10:00,47.16,47.28,46.94,47.1,485800.0,33.9759,34.0623,33.8174,33.9327,485800.0
2008-03-10 15:20:00,47.1,47.21,47.01,47.11,819600.0,33.9327,34.0119,33.8678,33.9399,819600.0
2008-03-10 15:30:00,47.15,47.35,47.08,47.23,1058200.0,33.9687,34.1128,33.9183,34.0263,1058200.0
2008-03-10 15:40:00,47.23,47.24,47.06,47.07,993400.0,34.0263,34.0335,33.9039,33.9111,993400.0
2008-03-10 15:50:00,47.06,47.13,46.94,47.07,1354200.0,33.9039,33.9543,33.8174,33.9111,1354200.0
2008-03-11 09:30:00,48.6,49.07,48.59,48.69,1296800.0,35.0133,35.3519,35.0061,35.0782,1296800.0
2008-03-11 09:40:00,48.69,48.77,47.81,48.35,1351400.0,35.0782,35.1358,34.4442,34.8332,1351400.0
2008-03-11 09:50:00,48.35,48.52,48.1,48.45,670000.0,34.8332,34.9557,34.6531,34.9053,670000.0
2008-03-11 10:00:00,48.43,48.93,48.38,48.92,933600.0,34.8909,35.2511,34.8548,35.2439,933600.0
2008-03-11 10:10:00,48.93,49.06,48.8,48.88,746200.0,35.2511,35.3447,35.1574,35.2151,746200.0
2008-03-11 10:20:00,48.88,49.04,48.8,48.96,671200.0,35.2151,35.3303,35.1574,35.2727,671200.0
2008-03-11 10:30:00,48.97,49.26,48.93,49.19,739000.0,35.2799,35.4888,35.2511,35.4384,739000.0
2008-03-11 10:40:00,49.18,49.38,49.04,49.05,635400.0,35.4312,35.5753,35.3303,35.3375,635400.0
2008-03-11 10:50:00,49.04,49.24,48.99,49.23,507200.0,35.3303,35.4744,35.2943,35.4672,507200.0
2008-03-11 11:00:00,49.23,49.39,49.23,49.32,491000.0,35.4672,35.5825,35.4672,35.532,491000.0
2008-03-11 11:10:00,49.32,49.34,48.85,49.0,675200.0,35.532,35.5465,35.1934,35.3015,675200.0
2008-03-11 11:20:00,49.0,49.24,48.92,49.17,433000.0,35.3015,35.4744,35.2439,35.424,433000.0
2008-03-11 11:30:00,49.15,49.23,48.99,49.01,563000.0,35.4096,35.4672,35.2943,35.3087,563000.0
2008-03-11 11:40:00,49.01,49.02,48.82,48.93,529400.0,35.3087,35.3159,35.1718,35.2511,529400.0
2008-03-11 11:50:00,48.92,48.96,48.41,48.56,670400.0,35.2439,35.2727,34.8764,34.9845,670400.0
2008-03-11 12:00:00,48.56,48.94,48.53,48.77,507800.0,34.9845,35.2583,34.9629,35.1358,507800.0
2008-03-11 12:10:00,48.77,49.05,48.73,48.73,1212200.0,35.1358,35.3375,35.107,35.107,1212200.0
2008-03-11 12:20:00,48.73,48.88,48.65,48.85,285600.0,35.107,35.2151,35.0494,35.1934,285600.0
2008-03-11 12:30:00,48.85,48.88,48.68,48.76,270000.0,35.1934,35.2151,35.071,35.1286,270000.0
2008-03-11 12:40:00,48.74,48.77,48.51,48.52,254200.0,35.1142,35.1358,34.9485,34.9557,254200.0
2008-03-11 12:50:00,48.51,48.83,48.49,48.76,448000.0,34.9485,35.179,34.9341,35.1286,448000.0
2008-03-11 13:00:00,48.76,48.82,48.38,48.4,610400.0,35.1286,35.1718,34.8548,34.8692,610400.0
2008-03-11 13:10:00,48.4,48.64,48.38,48.61,409200.0,34.8692,35.0421,34.8548,35.0205,409200.0
2008-03-11 13:20:00,48.62,49.07,48.58,49.07,442800.0,35.0277,35.3519,34.9989,35.3519,442800.0
2008-03-11 13:30:00,49.06,49.07,48.77,48.82,348800.0,35.3447,35.3519,35.1358,35.1718,348800.0
2008-03-11 13:40:00,48.81,48.95,48.76,48.79,285800.0,35.1646,35.2655,35.1286,35.1502,285800.0
2008-03-11 13:50:00,48.78,49.3,48.78,49.18,430400.0,35.143,35.5176,35.143,35.4312,430400.0
2008-03-11 14:00:00,49.19,49.24,49.05,49.13,295200.0,35.4384,35.4744,35.3375,35.3952,295200.0
2008-03-11 14:10:00,49.11,49.27,49.05,49.24,283400.0,35.3808,35.496,35.3375,35.4744,283400.0
2008-03-11 14:20:00,49.24,49.27,49.1,49.24,244000.0,35.4744,35.496,35.3735,35.4744,244000.0
2008-03-11 14:30:00,49.23,49.46,49.15,49.44,527400.0,35.4672,35.6329,35.4096,35.6185,527400.0
2008-03-11 14:40:00,49.44,49.8,49.43,49.77,877200.0,35.6185,35.8779,35.6113,35.8562,877200.0
2008-03-11 14:50:00,49.75,49.99,49.67,49.91,790800.0,35.8418,36.0147,35.7842,35.9571,790800.0
2008-03-11 15:00:00,49.93,49.99,48.76,49.7,1069400.0,35.9715,36.0147,35.1286,35.8058,1069400.0
2008-03-11 15:10:00,49.71,50.0,49.7,49.99,686400.0,35.813,36.0219,35.8058,36.0147,686400.0
2008-03-11 15:20:00,49.99,50.23,49.95,50.12,816000.0,36.0147,36.1876,35.9859,36.1084,816000.0
2008-03-11 15:30:00,50.12,50.15,49.95,50.1,1069800.0,36.1084,36.13,35.9859,36.094,1069800.0
2008-03-11 15:40:00,50.09,50.47,50.04,50.45,1380600.0,36.0868,36.3605,36.0508,36.3461,1380600.0
2008-03-11 15:50:00,50.45,50.88,50.4,50.79,2211600.0,36.3461,36.6559,36.3101,36.5911,2211600.0
2008-03-12 09:30:00,50.39,51.24,50.33,51.04,1099000.0,36.3029,36.9153,36.2597,36.7712,1099000.0
2008-03-12 09:40:00,51.07,51.47,50.91,51.47,902800.0,36.7928,37.081,36.6775,37.081,902800.0
2008-03-12 09:50:00,51.47,51.5,50.88,51.09,735600.0,37.081,37.1026,36.6559,36.8072,735600.0
2008-03-12 10:00:00,51.09,51.44,51.08,51.43,656000.0,36.8072,37.0594,36.8,37.0522,656000.0
2008-03-12 10:10:00,51.41,51.54,51.3,51.41,786400.0,37.0378,37.1314,36.9585,37.0378,786400.0
2008-03-12 10:20:00,51.42,51.68,51.41,51.51,554000.0,37.045,37.2323,37.0378,37.1098,554000.0
2008-03-12 10:30:00,51.51,51.51,51.12,51.25,971800.0,37.1098,37.1098,36.8288,36.9225,971800.0
2008-03-12 10:40:00,51.25,51.45,51.04,51.13,1195400.0,36.9225,37.0666,36.7712,36.836,1195400.0
2008-03-12 10:50:00,51.13,51.27,51.05,51.23,498800.0,36.836,36.9369,36.7784,36.9081,498800.0
2008-03-12 11:00:00,51.24,51.54,51.17,51.45,672600.0,36.9153,37.1314,36.8649,37.0666,672600.0
2008-03-12 11:10:00,51.45,51.83,51.45,51.75,402000.0,37.0666,37.3403,37.0666,37.2827,402000.0
2008-03-12 11:20:00,51.73,51.94,51.64,51.7,632000.0,37.2683,37.4196,37.2035,37.2467,632000.0
2008-03-12 11:30:00,51.7,51.74,51.51,51.67,515400.0,37.2467,37.2755,37.1098,37.2251,515400.0
2008-03-12 11:40:00,51.67,51.71,51.25,51.38,355600.0,37.2251,37.2539,36.9225,37.0161,355600.0
2008-03-12 11:50:00,51.39,51.5,51.17,51.46,392400.0,37.0234,37.1026,36.8649,37.0738,392400.0
2008-03-12 12:00:00,51.46,51.49,51.23,51.43,344000.0,37.0738,37.0954,36.9081,37.0522,344000.0
2008-03-12 12:10:00,51.44,51.63,51.44,51.5,343000.0,37.0594,37.1963,37.0594,37.1026,343000.0
2008-03-12 12:20:00,51.49,51.59,51.39,51.47,347400.0,37.0954,37.1674,37.0234,37.081,347400.0
2008-03-12 12:30:00,51.48,51.56,51.31,51.41,244600.0,37.0882,37.1458,36.9657,37.0378,244600.0
2008-03-12 12:40:00,51.4,51.51,51.24,51.31,464400.0,37.0306,37.1098,36.9153,36.9657,464400.0
2008-03-12 12:50:00,51.32,51.45,51.27,51.38,185000.0,36.9729,37.0666,36.9369,37.0161,185000.0
2008-03-12 13:00:00,51.38,51.49,51.32,51.44,164800.0,37.0161,37.0954,36.9729,37.0594,164800.0
2008-03-12 13:10:00,51.44,51.48,51.3,51.33,183600.0,37.0594,37.0882,36.9585,36.9801,183600.0
2008-03-12 13:20:00,51.33,51.45,51.28,51.29,465600.0,36.9801,37.0666,36.9441,36.9513,465600.0
2008-03-12 13:30:00,51.29,51.38,51.2,51.24,489000.0,36.9513,37.0161,36.8865,36.9153,489000.0
2008-03-12 13:40:00,51.24,51.29,50.91,51.07,365200.0,36.9153,36.9513,36.6775,36.7928,365200.0
2008-03-12 13:50:00,51.07,51.16,50.98,50.98,235800.0,36.7928,36.8577,36.728,36.728,235800.0
2008-03-12 14:00:00,50.98,51.2,50.92,51.09,398200.0,36.728,36.8865,36.6847,36.8072,398200.0
2008-03-12 14:10:00,51.09,51.19,51.0,51.13,397600.0,36.8072,36.8793,36.7424,36.836,397600.0
2008-03-12 14:20:00,51.13,51.15,51.03,51.15,249800.0,36.836,36.8504,36.764,36.8504,249800.0
2008-03-12 14:30:00,51.15,51.51,51.07,51.35,465600.0,36.8504,37.1098,36.7928,36.9945,465600.0
2008-03-12 14:40:00,51.34,51.51,51.31,51.46,340200.0,36.9873,37.1098,36.9657,37.0738,340200.0
2008-03-12 14:50:00,51.47,51.48,51.27,51.35,323400.0,37.081,37.0882,36.9369,36.9945,323400.0
2008-03-12 15:00:00,51.32,51.38,51.18,51.29,585200.0,36.9729,37.0161,36.8721,36.9513,585200.0
2008-03-12 15:10:00,51.27,51.35,51.1,51.34,318200.0,36.9369,36.9945,36.8144,36.9873,318200.0
2008-03-12 15:20:00,51.35,51.46,51.24,51.3,490800.0,36.9945,37.0738,36.9153,36.9585,490800.0
2008-03-12 15:30:00,51.28,51.37,50.94,50.98,543000.0,36.9441,37.0089,36.6992,36.728,543000.0
2008-03-12 15:40:00,50.99,51.1,50.76,50.95,638000.0,36.7352,36.8144,36.5695,36.7064,638000.0
2008-03-12 15:50:00,50.96,51.12,50.82,50.97,835600.0,36.7136,36.8288,36.6127,36.7208,835600.0
2008-03-13 09:30:00,50.71,51.26,50.02,50.13,1068600.0,36.5335,36.9297,36.0364,36.1156,1068600.0
2008-03-13 09:40:00,50.13,50.52,50.05,50.26,700400.0,36.1156,36.3966,36.058,36.2093,700400.0
2008-03-13 09:50:00,50.27,50.3,49.9,50.0,686800.0,36.2165,36.2381,35.9499,36.0219,686800.0
2008-03-13 10:00:00,50.0,50.5,49.96,50.41,727600.0,36.0219,36.3822,35.9931,36.3173,727600.0
2008-03-13 10:10:00,50.43,50.77,50.41,50.57,603000.0,36.3317,36.5767,36.3173,36.4326,603000.0
2008-03-13 10:20:00,50.56,50.75,50.27,50.38,574800.0,36.4254,36.5623,36.2165,36.2957,574800.0
2008-03-13 10:30:00,50.37,50.56,50.3,50.36,555600.0,36.2885,36.4254,36.2381,36.2813,555600.0
2008-03-13 10:40:00,50.37,50.44,49.98,49.99,715600.0,36.2885,36.3389,36.0075,36.0147,715600.0
2008-03-13 10:50:00,50.0,50.25,49.93,50.01,592000.0,36.0219,36.2021,35.9715,36.0291,592000.0
2008-03-13 11:00:00,50.01,50.4,49.95,50.18,738800.0,36.0291,36.3101,35.9859,36.1516,738800.0
2008-03-13 11:10:00,50.17,50.72,50.05,50.24,965600.0,36.1444,36.5407,36.058,36.1948,965600.0
2008-03-13 11:20:00,50.26,50.94,50.24,50.68,1134200.0,36.2093,36.6992,36.1948,36.5118,1134200.0
2008-03-13 11:30:00,50.69,50.88,50.55,50.74,749400.0,36.519,36.6559,36.4182,36.5551,749400.0
2008-03-13 11:40:00,50.76,50.93,50.47,50.63,616200.0,36.5695,36.692,36.3605,36.4758,616200.0
2008-03-13 11:50:00,50.64,51.1,50.64,51.1,520400.0,36.483,36.8144,36.483,36.8144,520400.0
2008-03-13 12:00:00,51.1,51.49,51.1,51.45,677800.0,36.8144,37.0954,36.8144,37.0666,677800.0
2008-03-13 12:10:00,51.44,51.52,51.35,51.35,575600.0,37.0594,37.117,36.9945,36.9945,575600.0
2008-03-13 12:20:00,51.36,51.36,51.02,51.15,532600.0,37.0017,37.0017,36.7568,36.8504,532600.0
2008-03-13 12:30:00,51.16,51.25,51.01,51.13,588600.0,36.8577,36.9225,36.7496,36.836,588600.0
2008-03-13 12:40:00,51.12,51.17,50.82,50.9,309000.0,36.8288,36.8649,36.6127,36.6703,309000.0
2008-03-13 12:50:00,50.91,51.15,50.9,51.07,278400.0,36.6775,36.8504,36.6703,36.7928,278400.0
2008-03-13 13:00:00,51.08,51.12,50.88,50.94,352200.0,36.8,36.8288,36.6559,36.6992,352200.0
2008-03-13 13:10:00,50.95,51.05,50.84,51.02,313600.0,36.7064,36.7784,36.6271,36.7568,313600.0
2008-03-13 13:20:00,51.02,51.45,50.93,51.4,627600.0,36.7568,37.0666,36.692,37.0306,627600.0
2008-03-13 13:30:00,51.4,51.57,51.33,51.33,683200.0,37.0306,37.153,36.9801,36.9801,683200.0
2008-03-13 13:40:00,51.32,51.45,51.0,51.01,390600.0,36.9729,37.0666,36.7424,36.7496,390600.0
2008-03-13 13:50:00,51.01,51.48,50.99,51.32,511600.0,36.7496,37.0882,36.7352,36.9729,511600.0
2008-03-13 14:00:00,51.32,51.58,51.3,51.47,605800.0,36.9729,37.1602,36.9585,37.081,605800.0
2008-03-13 14:10:00,51.47,51.61,51.3,51.37,843600.0,37.081,37.1819,36.9585,37.0089,843600.0
2008-03-13 14:20:00,51.36,51.73,51.34,51.62,476400.0,37.0017,37.2683,36.9873,37.1891,476400.0
2008-03-13 14:30:00,51.63,51.63,51.34,51.42,544200.0,37.1963,37.1963,36.9873,37.045,544200.0
2008-03-13 14:40:00,51.42,51.49,51.27,51.37,409000.0,37.045,37.0954,36.9369,37.0089,409000.0
2008-03-13 14:50:00,51.36,51.49,51.25,51.49,291400.0,37.0017,37.0954,36.9225,37.0954,291400.0
2008-03-13 15:00:00,51.49,51.59,51.29,51.47,564200.0,37.0954,37.1674,36.9513,37.081,564200.0
2008-03-13 15:10:00,51.47,51.62,51.43,51.57,481000.0,37.081,37.1891,37.0522,37.153,481000.0
2008-03-13 15:20:00,51.57,51.89,51.52,51.73,749400.0,37.153,37.3836,37.117,37.2683,749400.0
2008-03-13 15:30:00,51.72,51.96,51.66,51.91,804800.0,37.2611,37.434,37.2179,37.398,804800.0
2008-03-13 15:40:00,51.89,51.97,51.58,51.58,870400.0,37.3836,37.4412,37.1602,37.1602,870400.0
2008-03-13 15:50:00,51.58,51.76,51.5,51.6,1090800.0,37.1602,37.2899,37.1026,37.1746,1090800.0
2008-03-14 09:30:00,52.18,52.5,52.0,52.21,1230600.0,37.5925,37.823,37.4628,37.6141,1230600.0
2008-03-14 09:40:00,52.2,52.72,51.88,51.88,1087400.0,37.6069,37.9815,37.3764,37.3764,1087400.0
2008-03-14 09:50:00,51.91,52.22,51.44,51.52,961200.0,37.398,37.6213,37.0594,37.117,961200.0
2008-03-14 10:00:00,51.54,51.99,50.49,51.98,1003800.0,37.1314,37.4556,36.375,37.4484,1003800.0
2008-03-14 10:10:00,51.99,52.31,51.61,51.88,712000.0,37.4556,37.6862,37.1819,37.3764,712000.0
2008-03-14 10:20:00,51.87,52.2,51.69,52.02,534000.0,37.3692,37.6069,37.2395,37.4772,534000.0
2008-03-14 10:30:00,52.01,52.1,51.51,51.6,614200.0,37.47,37.5349,37.1098,37.1746,614200.0
2008-03-14 10:40:00,51.62,51.75,51.11,51.56,483400.0,37.1891,37.2827,36.8216,37.1458,483400.0
2008-03-14 10:50:00,51.56,52.06,51.54,51.95,393600.0,37.1458,37.506,37.1314,37.4268,393600.0
2008-03-14 11:00:00,51.94,52.1,51.81,51.9,525800.0,37.4196,37.5349,37.3259,37.3908,525800.0
2008-03-14 11:10:00,51.92,51.99,51.41,51.44,479200.0,37.4052,37.4556,37.0378,37.0594,479200.0
2008-03-14 11:20:00,51.42,51.58,51.14,51.15,726000.0,37.045,37.1602,36.8432,36.8504,726000.0
2008-03-14 11:30:00,51.13,51.3,51.01,51.24,271800.0,36.836,36.9585,36.7496,36.9153,271800.0
2008-03-14 11:40:00,51.27,51.66,51.17,51.4,410200.0,36.9369,37.2179,36.8649,37.0306,410200.0
2008-03-14 11:50:00,51.42,51.63,51.26,51.55,310200.0,37.045,37.1963,36.9297,37.1386,310200.0
2008-03-14 12:00:00,51.55,51.75,51.46,51.5,228800.0,37.1386,37.2827,37.0738,37.1026,228800.0
2008-03-14 12:10:00,51.53,51.62,51.38,51.44,222000.0,37.1242,37.1891,37.0161,37.0594,222000.0
2008-03-14 12:20:00,51.4,51.45,51.21,51.22,182600.0,37.0306,37.0666,36.8937,36.9009,182600.0
2008-03-14 12:30:00,51.24,51.29,51.06,51.07,153600.0,36.9153,36.9513,36.7856,36.7928,153600.0
2008-03-14 12:40:00,51.05,51.14,50.72,50.93,423600.0,36.7784,36.8432,36.5407,36.692,423600.0
2008-03-14 12:50:00,50.93,51.14,50.81,50.88,551200.0,36.692,36.8432,36.6055,36.6559,551200.0
2008-03-14 13:00:00,50.88,50.97,50.57,50.72,538600.0,36.6559,36.7208,36.4326,36.5407,538600.0
2008-03-14 13:10:00,50.72,50.8,50.47,50.68,509400.0,36.5407,36.5983,36.3605,36.5118,509400.0
2008-03-14 13:20:00,50.69,50.74,50.5,50.57,383000.0,36.519,36.5551,36.3822,36.4326,383000.0
2008-03-14 13:30:00,50.58,50.65,50.38,50.46,385200.0,36.4398,36.4902,36.2957,36.3533,385200.0
2008-03-14 13:40:00,50.49,50.83,50.29,50.8,394800.0,36.375,36.6199,36.2309,36.5983,394800.0
2008-03-14 13:50:00,50.79,50.81,50.44,50.44,271800.0,36.5911,36.6055,36.3389,36.3389,271800.0
2008-03-14 14:00:00,50.43,50.56,50.25,50.34,497400.0,36.3317,36.4254,36.2021,36.2669,497400.0
2008-03-14 14:10:00,50.34,50.44,50.0,50.01,538600.0,36.2669,36.3389,36.0219,36.0291,538600.0
2008-03-14 14:20:00,50.01,50.07,49.62,49.73,651000.0,36.0291,36.0724,35.7482,35.8274,651000.0
2008-03-14 14:30:00,49.73,50.14,49.62,49.94,647600.0,35.8274,36.1228,35.7482,35.9787,647600.0
2008-03-14 14:40:00,49.92,50.6,49.92,50.13,800400.0,35.9643,36.4542,35.9643,36.1156,800400.0
2008-03-14 14:50:00,50.14,50.41,50.01,50.34,427800.0,36.1228,36.3173,36.0291,36.2669,427800.0
2008-03-14 15:00:00,50.35,50.36,49.99,50.14,609800.0,36.2741,36.2813,36.0147,36.1228,609800.0
2008-03-14 15:10:00,50.13,50.88,50.1,50.79,935000.0,36.1156,36.6559,36.094,36.5911,935000.0
2008-03-14 15:20:00,50.79,51.2,50.61,50.99,780200.0,36.5911,36.8865,36.4614,36.7352,780200.0
2008-03-14 15:30:00,50.99,51.04,50.57,50.74,871600.0,36.7352,36.7712,36.4326,36.5551,871600.0
2008-03-14 15:40:00,50.73,50.82,50.55,50.77,1033800.0,36.5479,36.6127,36.4182,36.5767,1033800.0
2008-03-14 15:50:00,50.79,51.04,50.57,50.87,1051800.0,36.5911,36.7712,36.4326,36.6487,1051800.0
2008-03-17 09:30:00,47.84,48.32,47.52,47.85,1931600.0,34.4658,34.8116,34.2353,34.473,1931600.0
2008-03-17 09:40:00,47.85,48.53,47.77,48.07,1166200.0,34.473,34.9629,34.4154,34.6315,1166200.0
2008-03-17 09:50:00,48.1,48.74,48.04,48.47,1544000.0,34.6531,35.1142,34.6099,34.9197,1544000.0
2008-03-17 10:00:00,48.48,48.77,48.26,48.62,1473600.0,34.9269,35.1358,34.7684,35.0277,1473600.0
2008-03-17 10:10:00,48.63,48.93,48.53,48.69,839800.0,35.0349,35.2511,34.9629,35.0782,839800.0
2008-03-17 10:20:00,48.69,49.38,48.3,49.21,858400.0,35.0782,35.5753,34.7972,35.4528,858400.0
2008-03-17 10:30:00,49.21,49.3,48.78,49.02,592600.0,35.4528,35.5176,35.143,35.3159,592600.0
2008-03-17 10:40:00,49.02,49.49,49.01,49.27,2059400.0,35.3159,35.6545,35.3087,35.496,2059400.0
2008-03-17 10:50:00,49.24,49.49,48.98,49.07,465800.0,35.4744,35.6545,35.2871,35.3519,465800.0
2008-03-17 11:00:00,49.09,49.19,48.69,48.97,666800.0,35.3663,35.4384,35.0782,35.2799,666800.0
2008-03-17 11:10:00,48.99,49.11,48.52,48.76,414400.0,35.2943,35.3808,34.9557,35.1286,414400.0
2008-03-17 11:20:00,48.76,48.97,48.29,48.51,490800.0,35.1286,35.2799,34.79,34.9485,490800.0
2008-03-17 11:30:00,48.5,48.62,48.34,48.38,505800.0,34.9413,35.0277,34.826,34.8548,505800.0
2008-03-17 11:40:00,48.38,48.48,48.25,48.43,446800.0,34.8548,34.9269,34.7612,34.8909,446800.0
2008-03-17 11:50:00,48.42,48.44,47.99,48.1,749400.0,34.8837,34.8981,34.5739,34.6531,749400.0
2008-03-17 12:00:00,48.1,48.1,47.73,47.84,842200.0,34.6531,34.6531,34.3865,34.4658,842200.0
2008-03-17 12:10:00,47.84,47.9,47.67,47.73,649200.0,34.4658,34.509,34.3433,34.3865,649200.0
2008-03-17 12:20:00,47.74,47.75,47.26,47.3,685200.0,34.3938,34.401,34.0479,34.0768,685200.0
2008-03-17 12:30:00,47.3,49.13,47.01,47.5,974600.0,34.0768,35.3952,33.8678,34.2208,974600.0
2008-03-17 12:40:00,47.5,47.77,47.49,47.55,707000.0,34.2208,34.4154,34.2136,34.2569,707000.0
2008-03-17 12:50:00,47.55,47.85,47.55,47.85,482600.0,34.2569,34.473,34.2569,34.473,482600.0
2008-03-17 13:00:00,47.85,47.93,47.5,47.69,464200.0,34.473,34.5306,34.2208,34.3577,464200.0
2008-03-17 13:10:00,47.7,47.73,47.5,47.63,342800.0,34.3649,34.3865,34.2208,34.3145,342800.0
2008-03-17 13:20:00,47.62,47.62,47.1,47.21,740800.0,34.3073,34.3073,33.9327,34.0119,740800.0
2008-03-17 13:30:00,47.22,47.24,46.79,46.79,692600.0,34.0191,34.0335,33.7093,33.7093,692600.0
2008-03-17 13:40:00,46.8,47.25,46.67,46.95,1227000.0,33.7165,34.0407,33.6229,33.8246,1227000.0
2008-03-17 13:50:00,46.95,47.07,46.74,46.94,738600.0,33.8246,33.9111,33.6733,33.8174,738600.0
2008-03-17 14:00:00,46.95,47.77,46.77,47.6,835400.0,33.8246,34.4154,33.6949,34.2929,835400.0
2008-03-17 14:10:00,47.6,47.64,46.97,47.05,750400.0,34.2929,34.3217,33.839,33.8966,750400.0
2008-03-17 14:20:00,47.06,47.2,46.84,46.95,646200.0,33.9039,34.0047,33.7454,33.8246,646200.0
2008-03-17 14:30:00,46.97,47.25,46.74,47.13,561200.0,33.839,34.0407,33.6733,33.9543,561200.0
2008-03-17 14:40:00,47.12,47.15,46.66,46.7,941000.0,33.9471,33.9687,33.6157,33.6445,941000.0
2008-03-17 14:50:00,46.7,46.88,46.33,46.63,1417800.0,33.6445,33.7742,33.3779,33.5941,1417800.0
2008-03-17 15:00:00,46.66,47.04,46.57,46.98,1719600.0,33.6157,33.8894,33.5508,33.8462,1719600.0
2008-03-17 15:10:00,46.99,46.99,46.42,46.49,1299400.0,33.8534,33.8534,33.4428,33.4932,1299400.0
2008-03-17 15:20:00,46.51,47.44,46.42,47.1,1229400.0,33.5076,34.1776,33.4428,33.9327,1229400.0
2008-03-17 15:30:00,47.11,47.57,47.04,47.49,1450600.0,33.9399,34.2713,33.8894,34.2136,1450600.0
2008-03-17 15:40:00,47.51,47.63,47.34,47.54,1231000.0,34.2281,34.3145,34.1056,34.2497,1231000.0
2008-03-17 15:50:00,47.55,47.56,47.3,47.37,1407800.0,34.2569,34.2641,34.0768,34.1272,1407800.0
2008-03-18 09:30:00,48.69,48.93,48.27,48.5,1314800.0,35.0782,35.2511,34.7756,34.9413,1314800.0
2008-03-18 09:40:00,48.5,49.0,48.1,48.92,1165200.0,34.9413,35.3015,34.6531,35.2439,1165200.0
2008-03-18 09:50:00,48.94,48.98,48.6,48.63,642000.0,35.2583,35.2871,35.0133,35.0349,642000.0
2008-03-18 10:00:00,48.63,48.8,48.5,48.55,655200.0,35.0349,35.1574,34.9413,34.9773,655200.0
2008-03-18 10:10:00,48.58,48.73,48.5,48.65,584600.0,34.9989,35.107,34.9413,35.0494,584600.0
2008-03-18 10:20:00,48.64,48.71,48.43,48.66,641000.0,35.0421,35.0926,34.8909,35.0566,641000.0
2008-03-18 10:30:00,48.66,49.01,48.53,48.99,584400.0,35.0566,35.3087,34.9629,35.2943,584400.0
2008-03-18 10:40:00,48.99,49.08,48.6,48.7,459200.0,35.2943,35.3591,35.0133,35.0854,459200.0
2008-03-18 10:50:00,48.7,48.99,48.67,48.87,306200.0,35.0854,35.2943,35.0638,35.2078,306200.0
2008-03-18 11:00:00,48.87,49.43,48.81,49.27,816200.0,35.2078,35.6113,35.1646,35.496,816200.0
2008-03-18 11:10:00,49.27,49.38,49.2,49.21,372000.0,35.496,35.5753,35.4456,35.4528,372000.0
2008-03-18 11:20:00,49.21,49.42,49.18,49.4,350400.0,35.4528,35.6041,35.4312,35.5897,350400.0
2008-03-18 11:30:00,49.4,49.66,49.33,49.59,577000.0,35.5897,35.777,35.5392,35.7266,577000.0
2008-03-18 11:40:00,49.59,49.65,49.31,49.41,486200.0,35.7266,35.7698,35.5248,35.5969,486200.0
2008-03-18 11:50:00,49.4,49.42,49.24,49.35,389000.0,35.5897,35.6041,35.4744,35.5537,389000.0
2008-03-18 12:00:00,49.35,49.35,48.96,49.08,541200.0,35.5537,35.5537,35.2727,35.3591,541200.0
2008-03-18 12:10:00,49.1,49.12,48.82,48.94,543800.0,35.3735,35.388,35.1718,35.2583,543800.0
2008-03-18 12:20:00,48.94,49.09,48.87,49.05,302200.0,35.2583,35.3663,35.2078,35.3375,302200.0
2008-03-18 12:30:00,49.05,49.13,48.97,49.11,251600.0,35.3375,35.3952,35.2799,35.3808,251600.0
2008-03-18 12:40:00,49.1,49.21,49.05,49.1,170600.0,35.3735,35.4528,35.3375,35.3735,170600.0
2008-03-18 12:50:00,49.1,49.19,49.07,49.18,233000.0,35.3735,35.4384,35.3519,35.4312,233000.0
2008-03-18 13:00:00,49.16,49.2,49.01,49.01,268200.0,35.4168,35.4456,35.3087,35.3087,268200.0
2008-03-18 13:10:00,49.01,49.22,49.01,49.13,318400.0,35.3087,35.46,35.3087,35.3952,318400.0
2008-03-18 13:20:00,49.12,49.25,49.07,49.09,304800.0,35.388,35.4816,35.3519,35.3663,304800.0
2008-03-18 13:30:00,49.09,49.24,49.09,49.15,285200.0,35.3663,35.4744,35.3663,35.4096,285200.0
2008-03-18 13:40:00,49.15,49.21,48.85,49.17,311200.0,35.4096,35.4528,35.1934,35.424,311200.0
2008-03-18 13:50:00,49.17,49.27,49.12,49.12,246600.0,35.424,35.496,35.388,35.388,246600.0
2008-03-18 14:00:00,49.13,49.17,48.85,48.88,484200.0,35.3952,35.424,35.1934,35.2151,484200.0
2008-03-18 14:10:00,48.9,49.0,48.26,48.76,1183800.0,35.2295,35.3015,34.7684,35.1286,1183800.0
2008-03-18 14:20:00,48.77,49.1,48.19,48.4,1145000.0,35.1358,35.3735,34.7179,34.8692,1145000.0
2008-03-18 14:30:00,48.38,48.52,47.99,48.29,1190200.0,34.8548,34.9557,34.5739,34.79,1190200.0
2008-03-18 14:40:00,48.27,48.65,48.23,48.47,1307400.0,34.7756,35.0494,34.7468,34.9197,1307400.0
2008-03-18 14:50:00,48.47,49.16,48.44,49.08,1136400.0,34.9197,35.4168,34.8981,35.3591,1136400.0
2008-03-18 15:00:00,49.08,49.18,48.68,49.08,1386200.0,35.3591,35.4312,35.071,35.3591,1386200.0
2008-03-18 15:10:00,49.07,49.15,48.8,48.95,1020800.0,35.3519,35.4096,35.1574,35.2655,1020800.0
2008-03-18 15:20:00,48.95,49.35,48.95,49.13,860200.0,35.2655,35.5537,35.2655,35.3952,860200.0
2008-03-18 15:30:00,49.12,49.31,49.06,49.24,761200.0,35.388,35.5248,35.3447,35.4744,761200.0
2008-03-18 15:40:00,49.24,49.5,48.99,48.99,980600.0,35.4744,35.6617,35.2943,35.2943,980600.0
2008-03-18 15:50:00,48.99,49.35,48.95,49.27,1297400.0,35.2943,35.5537,35.2655,35.496,1297400.0
2008-03-19 09:30:00,48.9,49.12,48.12,48.13,1123400.0,35.2295,35.388,34.6675,34.6747,1123400.0
2008-03-19 09:40:00,48.15,48.38,47.95,47.98,1170800.0,34.6891,34.8548,34.545,34.5667,1170800.0
2008-03-19 09:50:00,47.98,47.99,47.28,47.3,1277800.0,34.5667,34.5739,34.0623,34.0768,1277800.0
2008-03-19 10:00:00,47.28,47.46,46.61,46.66,1705000.0,34.0623,34.192,33.5797,33.6157,1705000.0
2008-03-19 10:10:00,46.64,47.19,46.64,47.19,1315400.0,33.6013,33.9975,33.6013,33.9975,1315400.0
2008-03-19 10:20:00,47.18,47.33,47.01,47.17,706200.0,33.9903,34.0984,33.8678,33.9831,706200.0
2008-03-19 10:30:00,47.16,47.32,46.63,46.77,945400.0,33.9759,34.0912,33.5941,33.6949,945400.0
2008-03-19 10:40:00,46.77,46.98,46.74,46.77,640800.0,33.6949,33.8462,33.6733,33.6949,640800.0
2008-03-19 10:50:00,46.77,46.95,46.7,46.85,409000.0,33.6949,33.8246,33.6445,33.7526,409000.0
2008-03-19 11:00:00,46.85,46.99,46.72,46.83,447000.0,33.7526,33.8534,33.6589,33.7382,447000.0
2008-03-19 11:10:00,46.82,47.08,46.82,46.87,387400.0,33.7309,33.9183,33.7309,33.767,387400.0
2008-03-19 11:20:00,46.87,46.99,46.79,46.92,327000.0,33.767,33.8534,33.7093,33.803,327000.0
2008-03-19 11:30:00,46.91,46.94,46.71,46.72,583200.0,33.7958,33.8174,33.6517,33.6589,583200.0
2008-03-19 11:40:00,46.72,46.88,46.68,46.72,612800.0,33.6589,33.7742,33.6301,33.6589,612800.0
2008-03-19 11:50:00,46.72,46.77,46.51,46.51,688600.0,33.6589,33.6949,33.5076,33.5076,688600.0
2008-03-19 12:00:00,46.51,46.55,45.76,45.77,1318400.0,33.5076,33.5364,32.9673,32.9745,1318400.0
2008-03-19 12:10:00,45.77,46.02,45.74,45.81,1067800.0,32.9745,33.1546,32.9529,33.0033,1067800.0
2008-03-19 12:20:00,45.8,45.82,45.48,45.63,1214600.0,32.9961,33.0105,32.7656,32.8736,1214600.0
2008-03-19 12:30:00,45.63,45.72,45.4,45.67,1254200.0,32.8736,32.9385,32.7079,32.9024,1254200.0
2008-03-19 12:40:00,45.67,45.68,45.34,45.45,768800.0,32.9024,32.9096,32.6647,32.7439,768800.0
2008-03-19 12:50:00,45.45,45.47,45.26,45.38,653600.0,32.7439,32.7584,32.6071,32.6935,653600.0
2008-03-19 13:00:00,45.37,46.09,45.36,45.92,814200.0,32.6863,33.205,32.6791,33.0826,814200.0
2008-03-19 13:10:00,45.91,46.01,45.63,45.93,587000.0,33.0753,33.1474,32.8736,33.0898,587000.0
2008-03-19 13:20:00,45.96,46.02,45.49,45.5,831600.0,33.1114,33.1546,32.7728,32.78,831600.0
2008-03-19 13:30:00,45.52,45.58,45.06,45.22,1402200.0,32.7944,32.8376,32.463,32.5782,1402200.0
2008-03-19 13:40:00,45.2,45.24,45.01,45.01,948800.0,32.5638,32.5927,32.427,32.427,948800.0
2008-03-19 13:50:00,45.01,45.26,44.84,45.21,995400.0,32.427,32.6071,32.3045,32.571,995400.0
2008-03-19 14:00:00,45.18,45.4,44.88,45.02,1358600.0,32.5494,32.7079,32.3333,32.4342,1358600.0
2008-03-19 14:10:00,45.01,45.13,44.9,45.04,851600.0,32.427,32.5134,32.3477,32.4486,851600.0
2008-03-19 14:20:00,45.03,45.21,44.96,44.99,896200.0,32.4414,32.571,32.3909,32.4125,896200.0
2008-03-19 14:30:00,44.99,45.04,44.49,44.57,1284800.0,32.4125,32.4486,32.0523,32.11,1284800.0
2008-03-19 14:40:00,44.56,44.77,44.26,44.61,1496800.0,32.1028,32.254,31.8866,32.1388,1496800.0
2008-03-19 14:50:00,44.62,45.01,44.5,44.88,1428800.0,32.146,32.427,32.0595,32.3333,1428800.0
2008-03-19 15:00:00,44.88,45.15,44.4,45.01,1281200.0,32.3333,32.5278,31.9875,32.427,1281200.0
2008-03-19 15:10:00,45.02,45.22,44.47,44.79,1068400.0,32.4342,32.5782,32.0379,32.2685,1068400.0
2008-03-19 15:20:00,44.8,44.96,44.58,44.77,1056000.0,32.2757,32.3909,32.1172,32.254,1056000.0
2008-03-19 15:30:00,44.77,44.88,44.4,44.48,1485200.0,32.254,32.3333,31.9875,32.0451,1485200.0
2008-03-19 15:40:00,44.47,44.6,44.27,44.29,1737200.0,32.0379,32.1316,31.8938,31.9082,1737200.0
2008-03-19 15:50:00,44.27,44.4,44.0,44.32,3222000.0,31.8938,31.9875,31.6993,31.9299,3222000.0
2008-03-20 09:30:00,42.51,42.51,41.3,42.14,3642200.0,30.6259,30.6259,29.7541,30.3593,3642200.0
2008-03-20 09:40:00,42.13,42.44,41.49,42.24,2513200.0,30.3521,30.5754,29.891,30.4313,2513200.0
2008-03-20 09:50:00,42.24,42.66,42.02,42.49,1767400.0,30.4313,30.7339,30.2728,30.6114,1767400.0
2008-03-20 10:00:00,42.48,43.6,42.47,42.7,2193000.0,30.6042,31.4111,30.597,30.7627,2193000.0
2008-03-20 10:10:00,42.7,43.19,42.67,43.15,1242800.0,30.7627,31.1158,30.7411,31.0869,1242800.0
2008-03-20 10:20:00,43.16,43.71,43.09,43.65,1451600.0,31.0941,31.4904,31.0437,31.4472,1451600.0
2008-03-20 10:30:00,43.63,44.3,43.47,44.23,1602200.0,31.4327,31.9154,31.3175,31.865,1602200.0
2008-03-20 10:40:00,44.21,44.35,43.95,44.31,1155400.0,31.8506,31.9515,31.6633,31.9226,1155400.0
2008-03-20 10:50:00,44.31,44.88,44.15,44.46,1791800.0,31.9226,32.3333,31.8074,32.0307,1791800.0
2008-03-20 11:00:00,44.46,44.48,43.57,43.99,1449600.0,32.0307,32.0451,31.3895,31.6921,1449600.0
2008-03-20 11:10:00,44.0,44.0,43.22,43.32,909600.0,31.6993,31.6993,31.1374,31.2094,909600.0
2008-03-20 11:20:00,43.32,43.49,43.05,43.45,664800.0,31.2094,31.3319,31.0149,31.3031,664800.0
2008-03-20 11:30:00,43.45,43.59,43.23,43.26,593800.0,31.3031,31.4039,31.1446,31.1662,593800.0
2008-03-20 11:40:00,43.27,43.45,42.76,42.8,690000.0,31.1734,31.3031,30.806,30.8348,690000.0
2008-03-20 11:50:00,42.8,42.96,42.75,42.8,468200.0,30.8348,30.9501,30.7988,30.8348,468200.0
2008-03-20 12:00:00,42.81,43.04,42.77,42.84,641600.0,30.842,31.0077,30.8132,30.8636,641600.0
2008-03-20 12:10:00,42.85,42.9,42.66,42.81,520200.0,30.8708,30.9068,30.7339,30.842,520200.0
2008-03-20 12:20:00,42.81,42.81,42.41,42.42,784200.0,30.842,30.842,30.5538,30.561,784200.0
2008-03-20 12:30:00,42.44,42.56,42.24,42.49,708000.0,30.5754,30.6619,30.4313,30.6114,708000.0
2008-03-20 12:40:00,42.49,42.6,42.31,42.42,919400.0,30.6114,30.6907,30.4818,30.561,919400.0
2008-03-20 12:50:00,42.42,42.63,42.37,42.58,939400.0,30.561,30.7123,30.525,30.6763,939400.0
2008-03-20 13:00:00,42.58,42.79,42.57,42.74,701400.0,30.6763,30.8276,30.6691,30.7916,701400.0
2008-03-20 13:10:00,42.74,42.92,42.68,42.87,496200.0,30.7916,30.9212,30.7483,30.8852,496200.0
2008-03-20 13:20:00,42.87,43.05,42.87,43.04,512600.0,30.8852,31.0149,30.8852,31.0077,512600.0
2008-03-20 13:30:00,43.03,43.44,43.0,43.27,647600.0,31.0005,31.2959,30.9789,31.1734,647600.0
2008-03-20 13:40:00,43.27,43.39,43.06,43.28,502000.0,31.1734,31.2598,31.0221,31.1806,502000.0
2008-03-20 13:50:00,43.29,43.35,43.17,43.27,431800.0,31.1878,31.231,31.1013,31.1734,431800.0
2008-03-20 14:00:00,43.26,43.67,43.26,43.59,617200.0,31.1662,31.4616,31.1662,31.4039,617200.0
2008-03-20 14:10:00,43.59,43.63,43.35,43.48,733200.0,31.4039,31.4327,31.231,31.3247,733200.0
2008-03-20 14:20:00,43.47,43.75,43.38,43.7,405600.0,31.3175,31.5192,31.2526,31.4832,405600.0
2008-03-20 14:30:00,43.7,44.15,43.52,44.13,528000.0,31.4832,31.8074,31.3535,31.793,528000.0
2008-03-20 14:40:00,44.13,44.15,43.87,43.9,628400.0,31.793,31.8074,31.6057,31.6273,628400.0
2008-03-20 14:50:00,43.91,44.08,43.8,44.02,580800.0,31.6345,31.7569,31.5552,31.7137,580800.0
2008-03-20 15:00:00,44.0,44.12,43.91,43.99,670400.0,31.6993,31.7858,31.6345,31.6921,670400.0
2008-03-20 15:10:00,44.0,44.15,43.96,44.12,584000.0,31.6993,31.8074,31.6705,31.7858,584000.0
2008-03-20 15:20:00,44.12,44.26,43.96,44.01,778800.0,31.7858,31.8866,31.6705,31.7065,778800.0
2008-03-20 15:30:00,44.02,44.17,43.62,43.71,1243400.0,31.7137,31.8218,31.4255,31.4904,1243400.0
2008-03-20 15:40:00,43.71,43.8,43.33,43.6,1359600.0,31.4904,31.5552,31.2166,31.4111,1359600.0
2008-03-20 15:50:00,43.59,43.8,43.5,43.58,1379600.0,31.4039,31.5552,31.3391,31.3967,1379600.0
2008-03-24 09:30:00,44.21,45.16,44.06,45.16,950400.0,31.8506,32.535,31.7425,32.535,950400.0
2008-03-24 09:40:00,45.16,45.45,44.95,45.2,1313600.0,32.535,32.7439,32.3837,32.5638,1313600.0
2008-03-24 09:50:00,45.2,45.5,45.0,45.24,1009000.0,32.5638,32.78,32.4197,32.5927,1009000.0
2008-03-24 10:00:00,45.26,45.48,45.06,45.43,739000.0,32.6071,32.7656,32.463,32.7295,739000.0
2008-03-24 10:10:00,45.41,45.74,45.38,45.57,721800.0,32.7151,32.9529,32.6935,32.8304,721800.0
2008-03-24 10:20:00,45.57,45.66,45.43,45.46,428400.0,32.8304,32.8952,32.7295,32.7512,428400.0
2008-03-24 10:30:00,45.45,45.77,45.43,45.75,573400.0,32.7439,32.9745,32.7295,32.9601,573400.0
2008-03-24 10:40:00,45.76,45.83,45.58,45.63,532200.0,32.9673,33.0177,32.8376,32.8736,532200.0
2008-03-24 10:50:00,45.63,45.63,45.25,45.27,423000.0,32.8736,32.8736,32.5999,32.6143,423000.0
2008-03-24 11:00:00,45.26,45.41,45.26,45.34,289800.0,32.6071,32.7151,32.6071,32.6647,289800.0
2008-03-24 11:10:00,45.34,45.53,45.3,45.45,317800.0,32.6647,32.8016,32.6359,32.7439,317800.0
2008-03-24 11:20:00,45.44,45.44,45.27,45.38,245400.0,32.7367,32.7367,32.6143,32.6935,245400.0
2008-03-24 11:30:00,45.38,45.8,45.36,45.8,390600.0,32.6935,32.9961,32.6791,32.9961,390600.0
2008-03-24 11:40:00,45.81,45.95,45.59,45.66,476200.0,33.0033,33.1042,32.8448,32.8952,476200.0
2008-03-24 11:50:00,45.66,45.69,45.42,45.56,305200.0,32.8952,32.9169,32.7223,32.8232,305200.0
2008-03-24 12:00:00,45.57,45.59,45.27,45.34,350600.0,32.8304,32.8448,32.6143,32.6647,350600.0
2008-03-24 12:10:00,45.34,45.55,45.32,45.52,271400.0,32.6647,32.816,32.6503,32.7944,271400.0
2008-03-24 12:20:00,45.48,45.57,45.3,45.35,284600.0,32.7656,32.8304,32.6359,32.6719,284600.0
2008-03-24 12:30:00,45.34,45.43,45.25,45.3,263800.0,32.6647,32.7295,32.5999,32.6359,263800.0
2008-03-24 12:40:00,45.3,45.4,45.05,45.26,401400.0,32.6359,32.7079,32.4558,32.6071,401400.0
2008-03-24 12:50:00,45.26,45.32,45.18,45.26,269800.0,32.6071,32.6503,32.5494,32.6071,269800.0
2008-03-24 13:00:00,45.25,45.27,45.09,45.24,301000.0,32.5999,32.6143,32.4846,32.5927,301000.0
2008-03-24 13:10:00,45.24,45.25,45.17,45.24,140200.0,32.5927,32.5999,32.5422,32.5927,140200.0
2008-03-24 13:20:00,45.24,45.29,45.1,45.18,245200.0,32.5927,32.6287,32.4918,32.5494,245200.0
2008-03-24 13:30:00,45.16,45.23,44.99,45.02,214400.0,32.535,32.5855,32.4125,32.4342,214400.0
2008-03-24 13:40:00,45.04,45.45,45.03,45.12,259800.0,32.4486,32.7439,32.4414,32.5062,259800.0
2008-03-24 13:50:00,45.12,45.22,45.01,45.09,231800.0,32.5062,32.5782,32.427,32.4846,231800.0
2008-03-24 14:00:00,45.1,45.1,44.93,45.01,380400.0,32.4918,32.4918,32.3693,32.427,380400.0
2008-03-24 14:10:00,45.01,45.02,44.88,44.94,390800.0,32.427,32.4342,32.3333,32.3765,390800.0
2008-03-24 14:20:00,44.94,45.02,44.88,44.95,417600.0,32.3765,32.4342,32.3333,32.3837,417600.0
2008-03-24 14:30:00,44.95,45.15,44.88,45.1,445000.0,32.3837,32.5278,32.3333,32.4918,445000.0
2008-03-24 14:40:00,45.09,45.11,44.76,44.78,406600.0,32.4846,32.499,32.2468,32.2613,406600.0
2008-03-24 14:50:00,44.77,44.83,44.36,44.37,518200.0,32.254,32.2973,31.9587,31.9659,518200.0
2008-03-24 15:00:00,44.37,44.57,44.26,44.29,647400.0,31.9659,32.11,31.8866,31.9082,647400.0
2008-03-24 15:10:00,44.29,44.63,44.29,44.52,536200.0,31.9082,32.1532,31.9082,32.0739,536200.0
2008-03-24 15:20:00,44.93,44.93,44.19,44.2,432400.0,32.3693,32.3693,31.8362,31.8434,432400.0
2008-03-24 15:30:00,44.18,44.41,44.17,44.35,590800.0,31.829,31.9947,31.8218,31.9515,590800.0
2008-03-24 15:40:00,44.35,44.4,44.17,44.22,577000.0,31.9515,31.9875,31.8218,31.8578,577000.0
2008-03-24 15:50:00,44.24,44.4,44.15,44.26,931600.0,31.8722,31.9875,31.8074,31.8866,931600.0
2008-03-25 09:30:00,45.51,46.09,45.18,45.99,1537000.0,32.7872,33.205,32.5494,33.133,1537000.0
2008-03-25 09:40:00,45.98,46.4,45.91,46.04,1038600.0,33.1258,33.4284,33.0753,33.169,1038600.0
2008-03-25 09:50:00,46.04,46.35,45.95,46.0,1213000.0,33.169,33.3923,33.1042,33.1402,1213000.0
2008-03-25 10:00:00,45.99,46.09,45.73,45.84,1229800.0,33.133,33.205,32.9457,33.0249,1229800.0
2008-03-25 10:10:00,45.85,46.09,45.81,45.93,668000.0,33.0321,33.205,33.0033,33.0898,668000.0
2008-03-25 10:20:00,45.92,46.43,45.85,45.88,978000.0,33.0826,33.45,33.0321,33.0537,978000.0
2008-03-25 10:30:00,45.89,46.0,45.63,45.69,916000.0,33.0609,33.1402,32.8736,32.9169,916000.0
2008-03-25 10:40:00,45.69,46.38,45.68,46.38,697800.0,32.9169,33.414,32.9096,33.414,697800.0
2008-03-25 10:50:00,46.38,46.47,46.17,46.24,1046200.0,33.414,33.4788,33.2627,33.3131,1046200.0
2008-03-25 11:00:00,46.25,46.38,46.13,46.24,516800.0,33.3203,33.414,33.2338,33.3131,516800.0
2008-03-25 11:10:00,46.26,46.45,46.21,46.23,407200.0,33.3275,33.4644,33.2915,33.3059,407200.0
2008-03-25 11:20:00,46.23,46.49,46.21,46.34,453600.0,33.3059,33.4932,33.2915,33.3851,453600.0
2008-03-25 11:30:00,46.34,46.6,46.3,46.46,631400.0,33.3851,33.5725,33.3563,33.4716,631400.0
2008-03-25 11:40:00,46.46,46.52,46.13,46.18,357400.0,33.4716,33.5148,33.2338,33.2699,357400.0
2008-03-25 11:50:00,46.21,46.38,46.08,46.11,362600.0,33.2915,33.414,33.1978,33.2194,362600.0
2008-03-25 12:00:00,46.12,46.32,46.01,46.2,435000.0,33.2266,33.3707,33.1474,33.2843,435000.0
2008-03-25 12:10:00,46.2,46.33,46.15,46.18,425000.0,33.2843,33.3779,33.2483,33.2699,425000.0
2008-03-25 12:20:00,46.18,46.37,46.06,46.35,290000.0,33.2699,33.4068,33.1834,33.3923,290000.0
2008-03-25 12:30:00,46.34,46.37,46.18,46.3,230800.0,33.3851,33.4068,33.2699,33.3563,230800.0
2008-03-25 12:40:00,46.3,46.38,46.27,46.28,251600.0,33.3563,33.414,33.3347,33.3419,251600.0
2008-03-25 12:50:00,46.28,46.38,46.17,46.19,158800.0,33.3419,33.414,33.2627,33.2771,158800.0
2008-03-25 13:00:00,46.18,46.24,46.04,46.1,238000.0,33.2699,33.3131,33.169,33.2122,238000.0
2008-03-25 13:10:00,46.09,46.18,46.05,46.1,243200.0,33.205,33.2699,33.1762,33.2122,243200.0
2008-03-25 13:20:00,46.09,46.24,46.06,46.23,298400.0,33.205,33.3131,33.1834,33.3059,298400.0
2008-03-25 13:30:00,46.24,46.37,46.16,46.23,356000.0,33.3131,33.4068,33.2555,33.3059,356000.0
2008-03-25 13:40:00,46.21,46.3,46.15,46.3,207800.0,33.2915,33.3563,33.2483,33.3563,207800.0
2008-03-25 13:50:00,46.31,46.35,46.19,46.24,223200.0,33.3635,33.3923,33.2771,33.3131,223200.0
2008-03-25 14:00:00,46.25,46.68,46.18,46.67,934200.0,33.3203,33.6301,33.2699,33.6229,934200.0
2008-03-25 14:10:00,46.67,46.73,46.55,46.6,564600.0,33.6229,33.6661,33.5364,33.5725,564600.0
2008-03-25 14:20:00,46.6,46.63,46.38,46.44,522400.0,33.5725,33.5941,33.414,33.4572,522400.0
2008-03-25 14:30:00,46.44,46.44,46.11,46.13,442600.0,33.4572,33.4572,33.2194,33.2338,442600.0
2008-03-25 14:40:00,46.12,46.27,46.1,46.21,384800.0,33.2266,33.3347,33.2122,33.2915,384800.0
2008-03-25 14:50:00,46.21,46.36,46.15,46.18,639400.0,33.2915,33.3995,33.2483,33.2699,639400.0
2008-03-25 15:00:00,46.17,46.28,46.13,46.2,459600.0,33.2627,33.3419,33.2338,33.2843,459600.0
2008-03-25 15:10:00,46.19,46.24,46.06,46.16,403200.0,33.2771,33.3131,33.1834,33.2555,403200.0
2008-03-25 15:20:00,46.18,46.24,46.05,46.16,277200.0,33.2699,33.3131,33.1762,33.2555,277200.0
2008-03-25 15:30:00,46.17,46.24,46.05,46.09,401000.0,33.2627,33.3131,33.1762,33.205,401000.0
2008-03-25 15:40:00,46.09,46.2,45.9,45.96,724000.0,33.205,33.2843,33.0681,33.1114,724000.0
2008-03-25 15:50:00,45.96,46.21,45.89,46.15,1147600.0,33.1114,33.2915,33.0609,33.2483,1147600.0
2008-03-26 09:30:00,47.84,48.06,46.87,47.33,2756600.0,34.4658,34.6243,33.767,34.0984,2756600.0
2008-03-26 09:40:00,47.34,47.7,47.28,47.66,1574200.0,34.1056,34.3649,34.0623,34.3361,1574200.0
2008-03-26 09:50:00,47.67,47.81,47.52,47.77,1691000.0,34.3433,34.4442,34.2353,34.4154,1691000.0
2008-03-26 10:00:00,47.77,48.21,47.71,48.02,1538800.0,34.4154,34.7324,34.3721,34.5955,1538800.0
2008-03-26 10:10:00,48.02,48.1,47.3,47.32,960000.0,34.5955,34.6531,34.0768,34.0912,960000.0
2008-03-26 10:20:00,47.32,47.47,47.26,47.41,866800.0,34.0912,34.1992,34.0479,34.156,866800.0
2008-03-26 10:30:00,47.4,47.63,47.27,47.57,548800.0,34.1488,34.3145,34.0551,34.2713,548800.0
2008-03-26 10:40:00,47.57,47.62,47.15,47.17,823600.0,34.2713,34.3073,33.9687,33.9831,823600.0
2008-03-26 10:50:00,47.19,47.5,47.11,47.5,556200.0,33.9975,34.2208,33.9399,34.2208,556200.0
2008-03-26 11:00:00,47.5,47.62,47.32,47.56,641800.0,34.2208,34.3073,34.0912,34.2641,641800.0
2008-03-26 11:10:00,47.56,47.72,47.53,47.6,583800.0,34.2641,34.3793,34.2425,34.2929,583800.0
2008-03-26 11:20:00,47.59,47.62,47.41,47.58,674400.0,34.2857,34.3073,34.156,34.2785,674400.0
2008-03-26 11:30:00,47.58,47.83,47.5,47.81,395400.0,34.2785,34.4586,34.2208,34.4442,395400.0
2008-03-26 11:40:00,47.8,47.92,47.69,47.85,436400.0,34.437,34.5234,34.3577,34.473,436400.0
2008-03-26 11:50:00,47.85,48.01,47.81,47.99,453600.0,34.473,34.5883,34.4442,34.5739,453600.0
2008-03-26 12:00:00,47.99,48.3,47.98,48.2,725600.0,34.5739,34.7972,34.5667,34.7252,725600.0
2008-03-26 12:10:00,48.2,48.27,48.01,48.04,485200.0,34.7252,34.7756,34.5883,34.6099,485200.0
2008-03-26 12:20:00,48.05,48.12,48.0,48.08,434600.0,34.6171,34.6675,34.5811,34.6387,434600.0
2008-03-26 12:30:00,48.08,48.39,48.07,48.35,556400.0,34.6387,34.862,34.6315,34.8332,556400.0
2008-03-26 12:40:00,48.38,48.45,48.25,48.4,312000.0,34.8548,34.9053,34.7612,34.8692,312000.0
2008-03-26 12:50:00,48.4,48.4,48.1,48.13,480600.0,34.8692,34.8692,34.6531,34.6747,480600.0
2008-03-26 13:00:00,48.1,48.26,48.09,48.15,362400.0,34.6531,34.7684,34.6459,34.6891,362400.0
2008-03-26 13:10:00,48.14,48.38,48.07,48.37,344200.0,34.6819,34.8548,34.6315,34.8476,344200.0
2008-03-26 13:20:00,48.38,48.49,48.26,48.44,436800.0,34.8548,34.9341,34.7684,34.8981,436800.0
2008-03-26 13:30:00,48.44,48.57,48.35,48.51,603600.0,34.8981,34.9917,34.8332,34.9485,603600.0
2008-03-26 13:40:00,48.51,48.55,48.43,48.48,351600.0,34.9485,34.9773,34.8909,34.9269,351600.0
2008-03-26 13:50:00,48.48,48.6,48.46,48.58,489600.0,34.9269,35.0133,34.9125,34.9989,489600.0
2008-03-26 14:00:00,48.59,48.61,48.38,48.51,657800.0,35.0061,35.0205,34.8548,34.9485,657800.0
2008-03-26 14:10:00,48.49,48.58,48.39,48.52,439600.0,34.9341,34.9989,34.862,34.9557,439600.0
2008-03-26 14:20:00,48.52,48.6,47.35,48.53,880200.0,34.9557,35.0133,34.1128,34.9629,880200.0
2008-03-26 14:30:00,48.52,48.67,48.43,48.6,592200.0,34.9557,35.0638,34.8909,35.0133,592200.0
2008-03-26 14:40:00,48.59,48.88,48.56,48.84,765400.0,35.0061,35.2151,34.9845,35.1862,765400.0
2008-03-26 14:50:00,48.84,49.21,48.84,49.21,1293400.0,35.1862,35.4528,35.1862,35.4528,1293400.0
2008-03-26 15:00:00,49.2,49.29,48.93,48.99,1240800.0,35.4456,35.5104,35.2511,35.2943,1240800.0
2008-03-26 15:10:00,48.99,49.02,48.75,48.92,753800.0,35.2943,35.3159,35.1214,35.2439,753800.0
2008-03-26 15:20:00,48.92,49.08,48.86,48.95,851000.0,35.2439,35.3591,35.2006,35.2655,851000.0
2008-03-26 15:30:00,48.95,49.0,48.58,48.75,1782400.0,35.2655,35.3015,34.9989,35.1214,1782400.0
2008-03-26 15:40:00,48.75,48.89,48.73,48.77,871400.0,35.1214,35.2223,35.107,35.1358,871400.0
2008-03-26 15:50:00,48.77,48.81,48.58,48.63,1555800.0,35.1358,35.1646,34.9989,35.0349,1555800.0
2008-03-27 09:30:00,49.53,49.75,49.25,49.52,1268000.0,35.6833,35.8418,35.4816,35.6761,1268000.0
2008-03-27 09:40:00,49.52,49.98,49.51,49.69,1457400.0,35.6761,36.0075,35.6689,35.7986,1457400.0
2008-03-27 09:50:00,49.7,49.9,49.3,49.58,1091000.0,35.8058,35.9499,35.5176,35.7194,1091000.0
2008-03-27 10:00:00,49.58,49.62,48.76,48.77,967000.0,35.7194,35.7482,35.1286,35.1358,967000.0
2008-03-27 10:10:00,48.77,49.03,48.54,48.55,1036800.0,35.1358,35.3231,34.9701,34.9773,1036800.0
2008-03-27 10:20:00,48.58,48.72,48.41,48.5,1222400.0,34.9989,35.0998,34.8764,34.9413,1222400.0
2008-03-27 10:30:00,48.5,48.74,48.43,48.74,644200.0,34.9413,35.1142,34.8909,35.1142,644200.0
2008-03-27 10:40:00,48.71,48.94,48.7,48.79,613400.0,35.0926,35.2583,35.0854,35.1502,613400.0
2008-03-27 10:50:00,48.8,49.47,48.72,49.35,756800.0,35.1574,35.6401,35.0998,35.5537,756800.0
2008-03-27 11:00:00,49.35,49.45,49.18,49.37,558600.0,35.5537,35.6257,35.4312,35.5681,558600.0
2008-03-27 11:10:00,49.35,49.5,49.33,49.43,547400.0,35.5537,35.6617,35.5392,35.6113,547400.0
2008-03-27 11:20:00,49.43,49.69,49.43,49.62,2013400.0,35.6113,35.7986,35.6113,35.7482,2013400.0
2008-03-27 11:30:00,49.64,49.64,49.39,49.42,275600.0,35.7626,35.7626,35.5825,35.6041,275600.0
2008-03-27 11:40:00,49.43,49.75,49.35,49.68,1938400.0,35.6113,35.8418,35.5537,35.7914,1938400.0
2008-03-27 11:50:00,49.68,49.76,49.52,49.54,362200.0,35.7914,35.849,35.6761,35.6905,362200.0
2008-03-27 12:00:00,49.55,49.56,49.18,49.38,541800.0,35.6977,35.705,35.4312,35.5753,541800.0
2008-03-27 12:10:00,49.38,49.64,49.36,49.53,596600.0,35.5753,35.7626,35.5609,35.6833,596600.0
2008-03-27 12:20:00,49.52,49.65,49.38,49.61,316600.0,35.6761,35.7698,35.5753,35.741,316600.0
2008-03-27 12:30:00,49.63,49.9,49.6,49.82,535000.0,35.7554,35.9499,35.7338,35.8923,535000.0
2008-03-27 12:40:00,49.82,49.85,49.52,49.55,461200.0,35.8923,35.9139,35.6761,35.6977,461200.0
2008-03-27 12:50:00,49.56,49.67,49.5,49.5,246200.0,35.705,35.7842,35.6617,35.6617,246200.0
2008-03-27 13:00:00,49.52,49.52,49.38,49.43,245600.0,35.6761,35.6761,35.5753,35.6113,245600.0
2008-03-27 13:10:00,49.43,49.54,49.38,49.4,258400.0,35.6113,35.6905,35.5753,35.5897,258400.0
2008-03-27 13:20:00,49.38,49.45,49.3,49.32,218200.0,35.5753,35.6257,35.5176,35.532,218200.0
2008-03-27 13:30:00,49.33,49.37,49.05,49.24,370000.0,35.5392,35.5681,35.3375,35.4744,370000.0
2008-03-27 13:40:00,49.23,49.38,49.13,49.31,320800.0,35.4672,35.5753,35.3952,35.5248,320800.0
2008-03-27 13:50:00,49.31,49.42,49.17,49.38,417600.0,35.5248,35.6041,35.424,35.5753,417600.0
2008-03-27 14:00:00,49.37,49.38,49.23,49.35,526200.0,35.5681,35.5753,35.4672,35.5537,526200.0
2008-03-27 14:10:00,49.35,49.55,49.29,49.3,493000.0,35.5537,35.6977,35.5104,35.5176,493000.0
2008-03-27 14:20:00,49.31,49.46,49.21,49.22,362200.0,35.5248,35.6329,35.4528,35.46,362200.0
2008-03-27 14:30:00,49.22,49.38,49.2,49.34,629000.0,35.46,35.5753,35.4456,35.5465,629000.0
2008-03-27 14:40:00,49.35,49.49,49.31,49.47,442600.0,35.5537,35.6545,35.5248,35.6401,442600.0
2008-03-27 14:50:00,49.45,49.58,49.21,49.33,381600.0,35.6257,35.7194,35.4528,35.5392,381600.0
2008-03-27 15:00:00,49.34,49.49,49.26,49.35,377800.0,35.5465,35.6545,35.4888,35.5537,377800.0
2008-03-27 15:10:00,49.36,49.6,49.21,49.6,522600.0,35.5609,35.7338,35.4528,35.7338,522600.0
2008-03-27 15:20:00,49.59,49.6,49.26,49.38,555000.0,35.7266,35.7338,35.4888,35.5753,555000.0
2008-03-27 15:30:00,49.38,49.55,48.99,48.99,688000.0,35.5753,35.6977,35.2943,35.2943,688000.0
2008-03-27 15:40:00,49.0,49.07,48.8,48.86,725200.0,35.3015,35.3519,35.1574,35.2006,725200.0
2008-03-27 15:50:00,48.85,48.97,48.7,48.89,749800.0,35.1934,35.2799,35.0854,35.2223,749800.0
2008-03-28 09:30:00,48.73,48.73,48.13,48.49,966000.0,35.107,35.107,34.6747,34.9341,966000.0
2008-03-28 09:40:00,48.48,48.68,48.38,48.38,581800.0,34.9269,35.071,34.8548,34.8548,581800.0
2008-03-28 09:50:00,48.38,48.92,48.29,48.6,623800.0,34.8548,35.2439,34.79,35.0133,623800.0
2008-03-28 10:00:00,48.6,49.25,48.59,49.13,864400.0,35.0133,35.4816,35.0061,35.3952,864400.0
2008-03-28 10:10:00,49.13,49.27,48.73,48.87,648200.0,35.3952,35.496,35.107,35.2078,648200.0
2008-03-28 10:20:00,48.87,49.16,48.87,49.08,409600.0,35.2078,35.4168,35.2078,35.3591,409600.0
2008-03-28 10:30:00,49.06,49.13,48.5,48.5,435200.0,35.3447,35.3952,34.9413,34.9413,435200.0
2008-03-28 10:40:00,48.49,48.85,48.45,48.8,315000.0,34.9341,35.1934,34.9053,35.1574,315000.0
2008-03-28 10:50:00,48.82,49.04,48.76,49.04,275000.0,35.1718,35.3303,35.1286,35.3303,275000.0
2008-03-28 11:00:00,49.02,49.1,48.89,48.96,296600.0,35.3159,35.3735,35.2223,35.2727,296600.0
2008-03-28 11:10:00,48.97,49.23,48.95,49.1,479400.0,35.2799,35.4672,35.2655,35.3735,479400.0
2008-03-28 11:20:00,49.09,49.25,49.02,49.18,300200.0,35.3663,35.4816,35.3159,35.4312,300200.0
2008-03-28 11:30:00,49.17,49.24,49.05,49.15,384200.0,35.424,35.4744,35.3375,35.4096,384200.0
2008-03-28 11:40:00,49.16,49.22,49.09,49.18,187600.0,35.4168,35.46,35.3663,35.4312,187600.0
2008-03-28 11:50:00,49.18,49.26,49.09,49.13,291600.0,35.4312,35.4888,35.3663,35.3952,291600.0
2008-03-28 12:00:00,49.11,49.14,48.84,48.88,297800.0,35.3808,35.4024,35.1862,35.2151,297800.0
2008-03-28 12:10:00,48.88,49.08,48.75,48.86,281200.0,35.2151,35.3591,35.1214,35.2006,281200.0
2008-03-28 12:20:00,48.84,49.04,48.84,49.0,118000.0,35.1862,35.3303,35.1862,35.3015,118000.0
2008-03-28 12:30:00,49.04,49.08,48.95,49.02,109200.0,35.3303,35.3591,35.2655,35.3159,109200.0
2008-03-28 12:40:00,49.02,49.05,48.68,48.69,282200.0,35.3159,35.3375,35.071,35.0782,282200.0
2008-03-28 12:50:00,48.68,48.77,48.58,48.61,268000.0,35.071,35.1358,34.9989,35.0205,268000.0
2008-03-28 13:00:00,48.61,48.83,48.58,48.71,214000.0,35.0205,35.179,34.9989,35.0926,214000.0
2008-03-28 13:10:00,48.71,48.84,48.66,48.66,160400.0,35.0926,35.1862,35.0566,35.0566,160400.0
2008-03-28 13:20:00,48.66,48.8,48.65,48.7,147600.0,35.0566,35.1574,35.0494,35.0854,147600.0
2008-03-28 13:30:00,48.7,48.74,48.38,48.48,375600.0,35.0854,35.1142,34.8548,34.9269,375600.0
2008-03-28 13:40:00,48.47,48.56,48.33,48.35,307200.0,34.9197,34.9845,34.8188,34.8332,307200.0
2008-03-28 13:50:00,48.35,48.49,48.32,48.41,328600.0,34.8332,34.9341,34.8116,34.8764,328600.0
2008-03-28 14:00:00,48.42,48.6,48.38,48.55,272600.0,34.8837,35.0133,34.8548,34.9773,272600.0
2008-03-28 14:10:00,48.55,48.73,48.43,48.68,214400.0,34.9773,35.107,34.8909,35.071,214400.0
2008-03-28 14:20:00,48.68,48.68,48.4,48.49,193400.0,35.071,35.071,34.8692,34.9341,193400.0
2008-03-28 14:30:00,48.49,48.56,48.27,48.28,295200.0,34.9341,34.9845,34.7756,34.7828,295200.0
2008-03-28 14:40:00,48.28,48.45,48.25,48.41,218800.0,34.7828,34.9053,34.7612,34.8764,218800.0
2008-03-28 14:50:00,48.4,48.47,48.27,48.47,180200.0,34.8692,34.9197,34.7756,34.9197,180200.0
2008-03-28 15:00:00,48.46,48.47,48.31,48.43,258600.0,34.9125,34.9197,34.8044,34.8909,258600.0
2008-03-28 15:10:00,48.43,48.44,48.17,48.29,349800.0,34.8909,34.8981,34.7035,34.79,349800.0
2008-03-28 15:20:00,48.3,48.4,48.25,48.31,418200.0,34.7972,34.8692,34.7612,34.8044,418200.0
2008-03-28 15:30:00,48.31,48.48,48.27,48.35,378000.0,34.8044,34.9269,34.7756,34.8332,378000.0
2008-03-28 15:40:00,48.35,48.38,48.25,48.31,429200.0,34.8332,34.8548,34.7612,34.8044,429200.0
2008-03-28 15:50:00,48.32,48.41,48.19,48.3,744400.0,34.8116,34.8764,34.7179,34.7972,744400.0
2008-03-31 08:10:00,48.07,48.07,48.07,48.07,400.0,34.6315,34.6315,34.6315,34.6315,400.0
2008-03-31 08:20:00,48.07,48.07,48.07,48.07,0.0,34.6315,34.6315,34.6315,34.6315,0.0
2008-03-31 08:30:00,48.3,48.3,48.3,48.3,55400.0,34.7972,34.7972,34.7972,34.7972,55400.0
2008-03-31 08:40:00,48.3,48.3,48.3,48.3,0.0,34.7972,34.7972,34.7972,34.7972,0.0
2008-03-31 08:50:00,48.32,48.32,48.3,48.3,400.0,34.8116,34.8116,34.7972,34.7972,400.0
2008-03-31 09:00:00,48.44,48.5,48.44,48.5,1000.0,34.8981,34.9413,34.8981,34.9413,1000.0
2008-03-31 09:10:00,48.63,48.63,48.63,48.63,400.0,35.0349,35.0349,35.0349,35.0349,400.0
2008-03-31 09:20:00,48.63,48.63,48.63,48.63,0.0,35.0349,35.0349,35.0349,35.0349,0.0
2008-03-31 09:30:00,48.37,49.22,48.37,49.18,598600.0,34.8476,35.46,34.8476,35.4312,598600.0
2008-03-31 09:40:00,49.18,49.22,48.72,49.08,635200.0,35.4312,35.46,35.0998,35.3591,635200.0
2008-03-31 09:50:00,49.06,49.23,48.6,49.06,607600.0,35.3447,35.4672,35.0133,35.3447,607600.0
2008-03-31 10:00:00,49.08,49.08,48.77,48.82,375400.0,35.3591,35.3591,35.1358,35.1718,375400.0
2008-03-31 10:10:00,48.81,48.98,48.63,48.98,396400.0,35.1646,35.2871,35.0349,35.2871,396400.0
2008-03-31 10:20:00,48.95,49.2,48.88,48.98,528000.0,35.2655,35.4456,35.2151,35.2871,528000.0
2008-03-31 10:30:00,48.99,49.17,48.95,49.08,266400.0,35.2943,35.424,35.2655,35.3591,266400.0
2008-03-31 10:40:00,49.08,49.08,48.69,48.69,346600.0,35.3591,35.3591,35.0782,35.0782,346600.0
2008-03-31 10:50:00,48.69,48.85,48.49,48.7,521000.0,35.0782,35.1934,34.9341,35.0854,521000.0
2008-03-31 11:00:00,48.71,48.9,48.65,48.78,368200.0,35.0926,35.2295,35.0494,35.143,368200.0
2008-03-31 11:10:00,48.8,48.81,48.58,48.73,252600.0,35.1574,35.1646,34.9989,35.107,252600.0
2008-03-31 11:20:00,48.73,48.91,48.71,48.83,351000.0,35.107,35.2367,35.0926,35.179,351000.0
2008-03-31 11:30:00,48.82,48.83,48.59,48.64,488000.0,35.1718,35.179,35.0061,35.0421,488000.0
2008-03-31 11:40:00,48.62,48.82,48.58,48.58,209000.0,35.0277,35.1718,34.9989,34.9989,209000.0
2008-03-31 11:50:00,48.6,48.63,48.17,48.19,550200.0,35.0133,35.0349,34.7035,34.7179,550200.0
2008-03-31 12:00:00,48.19,48.24,47.76,47.84,713600.0,34.7179,34.754,34.4082,34.4658,713600.0
2008-03-31 12:10:00,47.84,47.91,47.61,47.77,446800.0,34.4658,34.5162,34.3001,34.4154,446800.0
2008-03-31 12:20:00,47.77,47.79,47.2,47.46,1419200.0,34.4154,34.4298,34.0047,34.192,1419200.0
2008-03-31 12:30:00,47.46,47.6,47.37,47.56,400200.0,34.192,34.2929,34.1272,34.2641,400200.0
2008-03-31 12:40:00,47.56,47.74,47.5,47.74,393800.0,34.2641,34.3938,34.2208,34.3938,393800.0
2008-03-31 12:50:00,47.73,47.88,47.68,47.86,448000.0,34.3865,34.4946,34.3505,34.4802,448000.0
2008-03-31 13:00:00,47.87,47.94,47.79,47.85,373800.0,34.4874,34.5378,34.4298,34.473,373800.0
2008-03-31 13:10:00,47.85,47.9,47.73,47.73,184000.0,34.473,34.509,34.3865,34.3865,184000.0
2008-03-31 13:20:00,47.74,47.94,47.72,47.83,213400.0,34.3938,34.5378,34.3793,34.4586,213400.0
2008-03-31 13:30:00,47.84,47.91,47.48,47.5,364000.0,34.4658,34.5162,34.2064,34.2208,364000.0
2008-03-31 13:40:00,47.5,47.52,47.38,47.38,345800.0,34.2208,34.2353,34.1344,34.1344,345800.0
2008-03-31 13:50:00,47.38,47.47,47.3,47.43,364400.0,34.1344,34.1992,34.0768,34.1704,364400.0
2008-03-31 14:00:00,47.43,47.47,47.31,47.38,265800.0,34.1704,34.1992,34.084,34.1344,265800.0
2008-03-31 14:10:00,47.39,47.5,47.33,47.47,502200.0,34.1416,34.2208,34.0984,34.1992,502200.0
2008-03-31 14:20:00,47.47,47.51,47.33,47.5,412800.0,34.1992,34.2281,34.0984,34.2208,412800.0
2008-03-31 14:30:00,47.5,47.67,47.5,47.62,307800.0,34.2208,34.3433,34.2208,34.3073,307800.0
2008-03-31 14:40:00,47.63,47.68,47.41,47.49,298800.0,34.3145,34.3505,34.156,34.2136,298800.0
2008-03-31 14:50:00,47.49,47.62,47.34,47.6,217800.0,34.2136,34.3073,34.1056,34.2929,217800.0
2008-03-31 15:00:00,47.6,47.62,47.42,47.51,262800.0,34.2929,34.3073,34.1632,34.2281,262800.0
2008-03-31 15:10:00,47.5,47.81,47.43,47.68,348800.0,34.2208,34.4442,34.1704,34.3505,348800.0
2008-03-31 15:20:00,47.67,47.89,47.59,47.71,383800.0,34.3433,34.5018,34.2857,34.3721,383800.0
2008-03-31 15:30:00,47.71,47.74,47.55,47.74,459600.0,34.3721,34.3938,34.2569,34.3938,459600.0
2008-03-31 15:40:00,47.74,48.08,47.74,48.03,839000.0,34.3938,34.6387,34.3938,34.6027,839000.0
2008-03-31 15:50:00,48.03,48.12,47.91,48.1,873800.0,34.6027,34.6675,34.5162,34.6531,873800.0
2008-04-01 08:00:00,47.99,47.99,47.75,47.75,2200.0,34.5739,34.5739,34.401,34.401,2200.0
2008-04-01 08:10:00,47.63,47.63,47.55,47.63,2000.0,34.3145,34.3145,34.2569,34.3145,2000.0
2008-04-01 08:20:00,47.5,48.11,47.45,47.62,5000.0,34.2208,34.6603,34.1848,34.3073,5000.0
2008-04-01 08:30:00,47.62,47.63,47.51,47.63,4600.0,34.3073,34.3145,34.2281,34.3145,4600.0
2008-04-01 08:40:00,47.7,47.75,47.7,47.75,4000.0,34.3649,34.401,34.3649,34.401,4000.0
2008-04-01 08:50:00,47.83,48.11,47.83,48.11,5000.0,34.4586,34.6603,34.4586,34.6603,5000.0
2008-04-01 09:00:00,47.72,48.11,47.72,48.11,1000.0,34.3793,34.6603,34.3793,34.6603,1000.0
2008-04-01 09:10:00,47.93,47.93,47.51,47.57,4200.0,34.5306,34.5306,34.2281,34.2713,4200.0
2008-04-01 09:20:00,47.55,47.55,47.11,47.19,16400.0,34.2569,34.2569,33.9399,33.9975,16400.0
2008-04-01 09:30:00,47.13,47.32,46.5,47.13,1734800.0,33.9543,34.0912,33.5004,33.9543,1734800.0
2008-04-01 09:40:00,47.14,47.44,46.98,47.12,1106800.0,33.9615,34.1776,33.8462,33.9471,1106800.0
2008-04-01 09:50:00,47.12,47.48,47.11,47.41,498400.0,33.9471,34.2064,33.9399,34.156,498400.0
2008-04-01 10:00:00,47.41,47.99,47.4,47.46,1219400.0,34.156,34.5739,34.1488,34.192,1219400.0
2008-04-01 10:10:00,47.47,47.82,47.25,47.8,640000.0,34.1992,34.4514,34.0407,34.437,640000.0
2008-04-01 10:20:00,47.82,47.96,47.44,47.6,671600.0,34.4514,34.5522,34.1776,34.2929,671600.0
2008-04-01 10:30:00,47.62,47.81,47.47,47.6,451400.0,34.3073,34.4442,34.1992,34.2929,451400.0
2008-04-01 10:40:00,47.61,47.87,47.55,47.85,445600.0,34.3001,34.4874,34.2569,34.473,445600.0
2008-04-01 10:50:00,47.85,48.22,47.84,48.06,804600.0,34.473,34.7396,34.4658,34.6243,804600.0
2008-04-01 11:00:00,48.08,48.24,47.95,48.22,598200.0,34.6387,34.754,34.545,34.7396,598200.0
2008-04-01 11:10:00,48.22,48.27,48.0,48.1,461200.0,34.7396,34.7756,34.5811,34.6531,461200.0
2008-04-01 11:20:00,48.1,48.24,48.03,48.08,818800.0,34.6531,34.754,34.6027,34.6387,818800.0
2008-04-01 11:30:00,48.1,48.22,48.02,48.14,399400.0,34.6531,34.7396,34.5955,34.6819,399400.0
2008-04-01 11:40:00,48.15,48.2,47.88,47.9,371000.0,34.6891,34.7252,34.4946,34.509,371000.0
2008-04-01 11:50:00,47.89,48.26,47.88,48.26,737800.0,34.5018,34.7684,34.4946,34.7684,737800.0
2008-04-01 12:00:00,48.25,48.38,48.15,48.24,781200.0,34.7612,34.8548,34.6891,34.754,781200.0
2008-04-01 12:10:00,48.24,48.25,48.08,48.2,386000.0,34.754,34.7612,34.6387,34.7252,386000.0
2008-04-01 12:20:00,48.2,48.35,48.08,48.35,565400.0,34.7252,34.8332,34.6387,34.8332,565400.0
2008-04-01 12:30:00,48.35,48.35,48.22,48.34,365000.0,34.8332,34.8332,34.7396,34.826,365000.0
2008-04-01 12:40:00,48.33,48.39,48.23,48.24,553600.0,34.8188,34.862,34.7468,34.754,553600.0
2008-04-01 12:50:00,48.24,48.47,48.21,48.38,417200.0,34.754,34.9197,34.7324,34.8548,417200.0
2008-04-01 13:00:00,48.38,48.49,48.29,48.42,478400.0,34.8548,34.9341,34.79,34.8837,478400.0
2008-04-01 13:10:00,48.44,48.62,48.38,48.49,330600.0,34.8981,35.0277,34.8548,34.9341,330600.0
2008-04-01 13:20:00,48.49,48.66,48.41,48.58,271800.0,34.9341,35.0566,34.8764,34.9989,271800.0
2008-04-01 13:30:00,48.58,48.63,48.44,48.45,345800.0,34.9989,35.0349,34.8981,34.9053,345800.0
2008-04-01 13:40:00,48.45,48.52,48.42,48.44,248000.0,34.9053,34.9557,34.8837,34.8981,248000.0
2008-04-01 13:50:00,48.43,48.5,48.21,48.33,554200.0,34.8909,34.9413,34.7324,34.8188,554200.0
2008-04-01 14:00:00,48.34,48.38,48.23,48.24,371400.0,34.826,34.8548,34.7468,34.754,371400.0
2008-04-01 14:10:00,48.25,48.49,48.24,48.35,399800.0,34.7612,34.9341,34.754,34.8332,399800.0
2008-04-01 14:20:00,48.36,48.5,48.34,48.4,311200.0,34.8404,34.9413,34.826,34.8692,311200.0
2008-04-01 14:30:00,48.4,48.5,48.35,48.47,439800.0,34.8692,34.9413,34.8332,34.9197,439800.0
2008-04-01 14:40:00,48.48,48.52,48.41,48.43,261600.0,34.9269,34.9557,34.8764,34.8909,261600.0
2008-04-01 14:50:00,48.45,48.55,48.4,48.42,483800.0,34.9053,34.9773,34.8692,34.8837,483800.0
2008-04-01 15:00:00,48.42,48.55,48.39,48.52,339400.0,34.8837,34.9773,34.862,34.9557,339400.0
2008-04-01 15:10:00,48.52,48.59,46.75,48.31,510400.0,34.9557,35.0061,33.6805,34.8044,510400.0
2008-04-01 15:20:00,48.31,48.5,48.29,48.4,432800.0,34.8044,34.9413,34.79,34.8692,432800.0
2008-04-01 15:30:00,48.42,48.46,48.3,48.44,603000.0,34.8837,34.9125,34.7972,34.8981,603000.0
2008-04-01 15:40:00,48.44,48.63,48.39,48.55,618800.0,34.8981,35.0349,34.862,34.9773,618800.0
2008-04-01 15:50:00,48.56,48.89,48.55,48.8,993400.0,34.9845,35.2223,34.9773,35.1574,993400.0
2008-04-02 09:30:00,49.3,49.59,49.11,49.44,1057400.0,35.5176,35.7266,35.3808,35.6185,1057400.0
2008-04-02 09:40:00,49.49,49.75,49.29,49.68,703400.0,35.6545,35.8418,35.5104,35.7914,703400.0
2008-04-02 09:50:00,49.67,49.7,49.15,49.41,855200.0,35.7842,35.8058,35.4096,35.5969,855200.0
2008-04-02 10:00:00,49.43,49.49,49.18,49.3,651400.0,35.6113,35.6545,35.4312,35.5176,651400.0
2008-04-02 10:10:00,49.29,49.57,49.27,49.36,432800.0,35.5104,35.7122,35.496,35.5609,432800.0
2008-04-02 10:20:00,49.37,49.5,49.26,49.41,458600.0,35.5681,35.6617,35.4888,35.5969,458600.0
2008-04-02 10:30:00,49.41,49.55,49.23,49.42,556000.0,35.5969,35.6977,35.4672,35.6041,556000.0
2008-04-02 10:40:00,49.43,49.6,49.25,49.27,738600.0,35.6113,35.7338,35.4816,35.496,738600.0
2008-04-02 10:50:00,49.27,49.62,49.25,49.54,580800.0,35.496,35.7482,35.4816,35.6905,580800.0
2008-04-02 11:00:00,49.54,49.77,49.51,49.73,448000.0,35.6905,35.8562,35.6689,35.8274,448000.0
2008-04-02 11:10:00,49.73,49.8,49.54,49.55,350800.0,35.8274,35.8779,35.6905,35.6977,350800.0
2008-04-02 11:20:00,49.54,49.58,49.21,49.39,505400.0,35.6905,35.7194,35.4528,35.5825,505400.0
2008-04-02 11:30:00,49.38,49.59,49.3,49.46,364600.0,35.5753,35.7266,35.5176,35.6329,364600.0
2008-04-02 11:40:00,49.47,49.6,49.42,49.56,258400.0,35.6401,35.7338,35.6041,35.705,258400.0
2008-04-02 11:50:00,49.56,49.58,49.48,49.51,181800.0,35.705,35.7194,35.6473,35.6689,181800.0
2008-04-02 12:00:00,49.5,49.7,49.5,49.68,313600.0,35.6617,35.8058,35.6617,35.7914,313600.0
2008-04-02 12:10:00,49.68,49.74,49.64,49.72,319800.0,35.7914,35.8346,35.7626,35.8202,319800.0
2008-04-02 12:20:00,49.72,49.73,49.65,49.72,437800.0,35.8202,35.8274,35.7698,35.8202,437800.0
2008-04-02 12:30:00,49.7,49.74,49.66,49.69,357800.0,35.8058,35.8346,35.777,35.7986,357800.0
2008-04-02 12:40:00,49.69,49.74,49.63,49.68,444400.0,35.7986,35.8346,35.7554,35.7914,444400.0
2008-04-02 12:50:00,49.67,49.88,49.62,49.88,357200.0,35.7842,35.9355,35.7482,35.9355,357200.0
2008-04-02 13:00:00,49.88,49.94,49.59,49.59,440000.0,35.9355,35.9787,35.7266,35.7266,440000.0
2008-04-02 13:10:00,49.6,49.69,49.43,49.48,596800.0,35.7338,35.7986,35.6113,35.6473,596800.0
2008-04-02 13:20:00,49.49,49.75,49.46,49.73,255800.0,35.6545,35.8418,35.6329,35.8274,255800.0
2008-04-02 13:30:00,49.74,49.77,49.58,49.74,386000.0,35.8346,35.8562,35.7194,35.8346,386000.0
2008-04-02 13:40:00,49.73,49.92,49.7,49.91,384800.0,35.8274,35.9643,35.8058,35.9571,384800.0
2008-04-02 13:50:00,49.91,50.0,49.9,49.96,382200.0,35.9571,36.0219,35.9499,35.9931,382200.0
2008-04-02 14:00:00,49.94,50.0,49.88,50.0,359800.0,35.9787,36.0219,35.9355,36.0219,359800.0
2008-04-02 14:10:00,50.0,50.17,49.98,50.13,532000.0,36.0219,36.1444,36.0075,36.1156,532000.0
2008-04-02 14:20:00,50.13,50.13,49.91,49.94,262800.0,36.1156,36.1156,35.9571,35.9787,262800.0
2008-04-02 14:30:00,49.96,50.01,49.65,49.7,391200.0,35.9931,36.0291,35.7698,35.8058,391200.0
2008-04-02 14:40:00,49.7,49.8,49.48,49.49,407800.0,35.8058,35.8779,35.6473,35.6545,407800.0
2008-04-02 14:50:00,49.49,49.7,49.48,49.64,290800.0,35.6545,35.8058,35.6473,35.7626,290800.0
2008-04-02 15:00:00,49.64,49.67,49.33,49.48,396800.0,35.7626,35.7842,35.5392,35.6473,396800.0
2008-04-02 15:10:00,49.47,49.8,49.45,49.72,462000.0,35.6401,35.8779,35.6257,35.8202,462000.0
2008-04-02 15:20:00,49.71,49.77,49.54,49.73,290800.0,35.813,35.8562,35.6905,35.8274,290800.0
2008-04-02 15:30:00,49.74,49.83,49.63,49.64,413200.0,35.8346,35.8995,35.7554,35.7626,413200.0
2008-04-02 15:40:00,49.64,49.88,49.59,49.73,688800.0,35.7626,35.9355,35.7266,35.8274,688800.0
2008-04-02 15:50:00,49.74,49.91,49.66,49.87,827200.0,35.8346,35.9571,35.777,35.9283,827200.0
2008-04-03 09:30:00,49.45,50.63,49.38,50.52,1218000.0,35.6257,36.4758,35.5753,36.3966,1218000.0
2008-04-03 09:40:00,50.52,50.74,50.16,50.54,1388200.0,36.3966,36.5551,36.1372,36.411,1388200.0
2008-04-03 09:50:00,50.54,50.75,50.37,50.67,1001200.0,36.411,36.5623,36.2885,36.5046,1001200.0
2008-04-03 10:00:00,50.65,51.35,50.63,51.32,1508400.0,36.4902,36.9945,36.4758,36.9729,1508400.0
2008-04-03 10:10:00,51.32,51.32,50.79,50.95,710000.0,36.9729,36.9729,36.5911,36.7064,710000.0
2008-04-03 10:20:00,50.95,51.06,50.76,50.99,513200.0,36.7064,36.7856,36.5695,36.7352,513200.0
2008-04-03 10:30:00,51.01,51.35,50.62,51.27,802600.0,36.7496,36.9945,36.4686,36.9369,802600.0
2008-04-03 10:40:00,51.27,51.36,50.88,50.88,3007200.0,36.9369,37.0017,36.6559,36.6559,3007200.0
2008-04-03 10:50:00,50.92,51.16,50.49,50.82,2084400.0,36.6847,36.8577,36.375,36.6127,2084400.0
2008-04-03 11:00:00,50.82,51.3,50.77,51.12,552200.0,36.6127,36.9585,36.5767,36.8288,552200.0
2008-04-03 11:10:00,51.12,51.2,50.95,51.1,837600.0,36.8288,36.8865,36.7064,36.8144,837600.0
2008-04-03 11:20:00,51.11,51.12,50.81,51.1,1270200.0,36.8216,36.8288,36.6055,36.8144,1270200.0
2008-04-03 11:30:00,51.1,51.16,50.95,51.0,365600.0,36.8144,36.8577,36.7064,36.7424,365600.0
2008-04-03 11:40:00,51.0,51.15,50.97,51.07,479200.0,36.7424,36.8504,36.7208,36.7928,479200.0
2008-04-03 11:50:00,51.06,51.08,50.89,51.01,291800.0,36.7856,36.8,36.6631,36.7496,291800.0
2008-04-03 12:00:00,51.01,51.04,50.94,51.0,391800.0,36.7496,36.7712,36.6992,36.7424,391800.0
2008-04-03 12:10:00,50.99,51.0,50.9,50.98,286000.0,36.7352,36.7424,36.6703,36.728,286000.0
2008-04-03 12:20:00,50.98,51.04,50.95,50.99,483400.0,36.728,36.7712,36.7064,36.7352,483400.0
2008-04-03 12:30:00,51.0,51.2,50.97,51.2,206600.0,36.7424,36.8865,36.7208,36.8865,206600.0
2008-04-03 12:40:00,51.19,51.49,51.13,51.49,414200.0,36.8793,37.0954,36.836,37.0954,414200.0
2008-04-03 12:50:00,51.48,51.5,51.38,51.42,423200.0,37.0882,37.1026,37.0161,37.045,423200.0
2008-04-03 13:00:00,51.41,51.62,51.4,51.56,398400.0,37.0378,37.1891,37.0306,37.1458,398400.0
2008-04-03 13:10:00,51.56,51.8,51.45,51.76,1042200.0,37.1458,37.3187,37.0666,37.2899,1042200.0
2008-04-03 13:20:00,51.76,52.18,51.7,52.0,625000.0,37.2899,37.5925,37.2467,37.4628,625000.0
2008-04-03 13:30:00,51.99,52.08,51.72,51.72,613200.0,37.4556,37.5205,37.2611,37.2611,613200.0
2008-04-03 13:40:00,51.72,51.81,51.68,51.79,385000.0,37.2611,37.3259,37.2323,37.3115,385000.0
2008-04-03 13:50:00,51.79,51.96,51.65,51.69,414400.0,37.3115,37.434,37.2107,37.2395,414400.0
2008-04-03 14:00:00,51.67,51.8,51.5,51.51,434000.0,37.2251,37.3187,37.1026,37.1098,434000.0
2008-04-03 14:10:00,51.51,51.73,51.5,51.52,452600.0,37.1098,37.2683,37.1026,37.117,452600.0
2008-04-03 14:20:00,51.52,51.68,51.45,51.63,646200.0,37.117,37.2323,37.0666,37.1963,646200.0
2008-04-03 14:30:00,51.64,51.8,51.62,51.63,372600.0,37.2035,37.3187,37.1891,37.1963,372600.0
2008-04-03 14:40:00,51.63,51.9,51.61,51.79,473000.0,37.1963,37.3908,37.1819,37.3115,473000.0
2008-04-03 14:50:00,51.79,52.18,51.77,52.18,479600.0,37.3115,37.5925,37.2971,37.5925,479600.0
2008-04-03 15:00:00,52.17,52.27,51.99,52.24,751000.0,37.5853,37.6573,37.4556,37.6357,751000.0
2008-04-03 15:10:00,52.26,52.42,52.2,52.26,1017200.0,37.6501,37.7654,37.6069,37.6501,1017200.0
2008-04-03 15:20:00,52.26,52.27,52.0,52.03,853800.0,37.6501,37.6573,37.4628,37.4844,853800.0
2008-04-03 15:30:00,52.02,52.25,51.63,52.24,1299800.0,37.4772,37.6429,37.1963,37.6357,1299800.0
2008-04-03 15:40:00,52.24,52.25,51.63,51.7,1037800.0,37.6357,37.6429,37.1963,37.2467,1037800.0
2008-04-03 15:50:00,51.68,51.97,51.54,51.88,1352200.0,37.2323,37.4412,37.1314,37.3764,1352200.0
2008-04-04 09:30:00,52.02,53.91,52.02,53.11,2161000.0,37.4772,38.8389,37.4772,38.2625,2161000.0
2008-04-04 09:40:00,53.1,53.38,52.96,53.35,1086200.0,38.2553,38.457,38.1544,38.4354,1086200.0
2008-04-04 09:50:00,53.35,53.89,53.21,53.41,1148800.0,38.4354,38.8245,38.3346,38.4786,1148800.0
2008-04-04 10:00:00,53.42,53.7,53.25,53.32,994000.0,38.4858,38.6876,38.3634,38.4138,994000.0
2008-04-04 10:10:00,53.33,53.4,52.96,52.97,763800.0,38.421,38.4714,38.1544,38.1616,763800.0
2008-04-04 10:20:00,52.97,53.15,52.68,52.87,718800.0,38.1616,38.2913,37.9527,38.0896,718800.0
2008-04-04 10:30:00,52.87,52.94,52.64,52.77,1482200.0,38.0896,38.14,37.9239,38.0176,1482200.0
2008-04-04 10:40:00,52.77,53.05,52.72,53.0,626400.0,38.0176,38.2193,37.9815,38.1833,626400.0
2008-04-04 10:50:00,53.0,53.13,52.97,53.12,1647600.0,38.1833,38.2769,38.1616,38.2697,1647600.0
2008-04-04 11:00:00,53.1,53.19,52.95,53.02,483600.0,38.2553,38.3201,38.1472,38.1977,483600.0
2008-04-04 11:10:00,53.02,53.45,53.0,53.3,583800.0,38.1977,38.5075,38.1833,38.3994,583800.0
2008-04-04 11:20:00,53.28,53.5,53.27,53.49,387400.0,38.385,38.5435,38.3778,38.5363,387400.0
2008-04-04 11:30:00,53.49,53.92,53.48,53.92,855000.0,38.5363,38.8461,38.5291,38.8461,855000.0
2008-04-04 11:40:00,53.92,53.93,53.44,53.45,540400.0,38.8461,38.8533,38.5003,38.5075,540400.0
2008-04-04 11:50:00,53.46,53.46,53.23,53.26,323000.0,38.5147,38.5147,38.349,38.3706,323000.0
2008-04-04 12:00:00,53.24,53.43,53.24,53.32,215800.0,38.3562,38.493,38.3562,38.4138,215800.0
2008-04-04 12:10:00,53.31,53.54,53.25,53.52,372600.0,38.4066,38.5723,38.3634,38.5579,372600.0
2008-04-04 12:20:00,53.51,53.77,53.07,53.71,429400.0,38.5507,38.738,38.2337,38.6948,429400.0
2008-04-04 12:30:00,53.69,53.83,53.59,53.82,474600.0,38.6804,38.7812,38.6083,38.774,474600.0
2008-04-04 12:40:00,53.82,53.85,53.66,53.77,489000.0,38.774,38.7956,38.6587,38.738,489000.0
2008-04-04 12:50:00,53.78,53.91,53.66,53.85,467800.0,38.7452,38.8389,38.6587,38.7956,467800.0
2008-04-04 13:00:00,53.85,53.98,53.83,53.94,420400.0,38.7956,38.8893,38.7812,38.8605,420400.0
2008-04-04 13:10:00,53.92,53.98,53.82,53.97,288800.0,38.8461,38.8893,38.774,38.8821,288800.0
2008-04-04 13:20:00,53.97,54.05,53.93,54.04,770600.0,38.8821,38.9397,38.8533,38.9325,770600.0
2008-04-04 13:30:00,54.04,54.05,53.85,53.94,478400.0,38.9325,38.9397,38.7956,38.8605,478400.0
2008-04-04 13:40:00,53.94,53.97,53.75,53.93,328200.0,38.8605,38.8821,38.7236,38.8533,328200.0
2008-04-04 13:50:00,53.92,53.93,53.75,53.85,609000.0,38.8461,38.8533,38.7236,38.7956,609000.0
2008-04-04 14:00:00,53.87,53.92,53.65,53.66,521200.0,38.81,38.8461,38.6515,38.6587,521200.0
2008-04-04 14:10:00,53.66,53.7,53.53,53.62,540400.0,38.6587,38.6876,38.5651,38.6299,540400.0
2008-04-04 14:20:00,53.62,53.76,53.54,53.71,661200.0,38.6299,38.7308,38.5723,38.6948,661200.0
2008-04-04 14:30:00,53.71,53.98,53.6,53.95,528000.0,38.6948,38.8893,38.6155,38.8677,528000.0
2008-04-04 14:40:00,53.95,54.02,53.9,53.94,409200.0,38.8677,38.9181,38.8317,38.8605,409200.0
2008-04-04 14:50:00,53.94,54.13,53.94,54.13,476000.0,38.8605,38.9974,38.8605,38.9974,476000.0
2008-04-04 15:00:00,54.11,54.11,53.88,53.99,783000.0,38.9829,38.9829,38.8172,38.8965,783000.0
2008-04-04 15:10:00,54.0,54.02,53.77,53.89,748000.0,38.9037,38.9181,38.738,38.8245,748000.0
2008-04-04 15:20:00,53.89,53.93,53.63,53.71,458800.0,38.8245,38.8533,38.6371,38.6948,458800.0
2008-04-04 15:30:00,53.7,53.88,53.59,53.59,582000.0,38.6876,38.8172,38.6083,38.6083,582000.0
2008-04-04 15:40:00,53.6,53.92,53.58,53.85,848200.0,38.6155,38.8461,38.6011,38.7956,848200.0
2008-04-04 15:50:00,53.85,54.06,53.74,53.93,1319200.0,38.7956,38.9469,38.7164,38.8533,1319200.0
2008-04-07 09:30:00,54.69,55.31,54.69,55.23,1851200.0,39.4008,39.8475,39.4008,39.7898,1851200.0
2008-04-07 09:40:00,55.23,55.57,55.15,55.43,1341200.0,39.7898,40.0348,39.7322,39.9339,1341200.0
2008-04-07 09:50:00,55.44,55.74,55.37,55.74,777400.0,39.9411,40.1573,39.8907,40.1573,777400.0
2008-04-07 10:00:00,55.74,55.77,55.23,55.24,1117400.0,40.1573,40.1789,39.7898,39.797,1117400.0
2008-04-07 10:10:00,55.24,55.27,54.82,55.07,1071000.0,39.797,39.8187,39.4945,39.6746,1071000.0
2008-04-07 10:20:00,55.07,55.22,54.88,54.97,657800.0,39.6746,39.7826,39.5377,39.6025,657800.0
2008-04-07 10:30:00,54.97,55.24,54.93,55.17,676400.0,39.6025,39.797,39.5737,39.7466,676400.0
2008-04-07 10:40:00,55.18,55.18,54.93,54.96,517000.0,39.7538,39.7538,39.5737,39.5953,517000.0
2008-04-07 10:50:00,54.96,55.04,54.63,54.87,907400.0,39.5953,39.653,39.3576,39.5305,907400.0
2008-04-07 11:00:00,54.87,55.5,54.81,55.14,564400.0,39.5305,39.9844,39.4873,39.725,564400.0
2008-04-07 11:10:00,55.15,55.2,54.94,55.18,333600.0,39.7322,39.7682,39.5809,39.7538,333600.0
2008-04-07 11:20:00,55.18,55.75,55.07,55.12,448200.0,39.7538,40.1645,39.6746,39.7106,448200.0
2008-04-07 11:30:00,55.12,55.28,55.09,55.13,323400.0,39.7106,39.8259,39.689,39.7178,323400.0
2008-04-07 11:40:00,55.13,55.3,55.1,55.15,292800.0,39.7178,39.8403,39.6962,39.7322,292800.0
2008-04-07 11:50:00,55.15,55.17,54.94,55.06,305400.0,39.7322,39.7466,39.5809,39.6674,305400.0
2008-04-07 12:00:00,55.06,55.13,54.97,55.02,246800.0,39.6674,39.7178,39.6025,39.6385,246800.0
2008-04-07 12:10:00,55.01,55.13,54.97,55.02,192000.0,39.6313,39.7178,39.6025,39.6385,192000.0
2008-04-07 12:20:00,55.02,55.13,54.88,55.06,413600.0,39.6385,39.7178,39.5377,39.6674,413600.0
2008-04-07 12:30:00,55.08,55.2,54.93,55.13,232200.0,39.6818,39.7682,39.5737,39.7178,232200.0
2008-04-07 12:40:00,55.12,55.32,55.07,55.13,283800.0,39.7106,39.8547,39.6746,39.7178,283800.0
2008-04-07 12:50:00,55.13,55.22,55.05,55.06,292400.0,39.7178,39.7826,39.6602,39.6674,292400.0
2008-04-07 13:00:00,55.07,55.18,54.67,54.68,409800.0,39.6746,39.7538,39.3864,39.3936,409800.0
2008-04-07 13:10:00,54.67,54.72,54.51,54.62,457600.0,39.3864,39.4224,39.2711,39.3504,457600.0
2008-04-07 13:20:00,54.6,54.7,54.51,54.54,715200.0,39.336,39.408,39.2711,39.2927,715200.0
2008-04-07 13:30:00,54.54,54.78,54.41,54.44,363800.0,39.2927,39.4656,39.1991,39.2207,363800.0
2008-04-07 13:40:00,54.45,54.49,54.13,54.26,350200.0,39.2279,39.2567,38.9974,39.091,350200.0
2008-04-07 13:50:00,54.24,54.33,53.88,54.28,417000.0,39.0766,39.1414,38.8172,39.1054,417000.0
2008-04-07 14:00:00,54.27,54.32,53.83,53.85,433800.0,39.0982,39.1342,38.7812,38.7956,433800.0
2008-04-07 14:10:00,53.85,53.87,53.43,53.52,907000.0,38.7956,38.81,38.493,38.5579,907000.0
2008-04-07 14:20:00,53.52,53.54,53.27,53.3,822200.0,38.5579,38.5723,38.3778,38.3994,822200.0
2008-04-07 14:30:00,53.3,53.38,52.84,53.27,922000.0,38.3994,38.457,38.068,38.3778,922000.0
2008-04-07 14:40:00,53.29,53.44,53.19,53.34,1039000.0,38.3922,38.5003,38.3201,38.4282,1039000.0
2008-04-07 14:50:00,53.33,53.66,53.27,53.39,606800.0,38.421,38.6587,38.3778,38.4642,606800.0
2008-04-07 15:00:00,53.37,53.39,52.9,53.02,748400.0,38.4498,38.4642,38.1112,38.1977,748400.0
2008-04-07 15:10:00,53.04,53.49,52.91,53.47,690400.0,38.2121,38.5363,38.1184,38.5219,690400.0
2008-04-07 15:20:00,53.48,53.74,53.38,53.69,557800.0,38.5291,38.7164,38.457,38.6804,557800.0
2008-04-07 15:30:00,53.68,53.79,53.17,53.63,763800.0,38.6732,38.7524,38.3057,38.6371,763800.0
2008-04-07 15:40:00,53.63,53.92,53.55,53.7,722200.0,38.6371,38.8461,38.5795,38.6876,722200.0
2008-04-07 15:50:00,53.7,54.5,53.38,53.47,1102400.0,38.6876,39.2639,38.457,38.5219,1102400.0
2008-04-08 09:30:00,52.74,53.4,52.57,53.05,1506000.0,37.9959,38.4714,37.8735,38.2193,1506000.0
2008-04-08 09:40:00,53.04,53.68,53.0,53.51,702600.0,38.2121,38.6732,38.1833,38.5507,702600.0
2008-04-08 09:50:00,53.52,54.38,53.52,53.93,948800.0,38.5579,39.1775,38.5579,38.8533,948800.0
2008-04-08 10:00:00,53.93,53.97,53.21,53.45,995000.0,38.8533,38.8821,38.3346,38.5075,995000.0
2008-04-08 10:10:00,53.47,53.94,53.47,53.91,536600.0,38.5219,38.8605,38.5219,38.8389,536600.0
2008-04-08 10:20:00,53.91,54.08,53.6,53.7,996600.0,38.8389,38.9613,38.6155,38.6876,996600.0
2008-04-08 10:30:00,53.7,54.02,53.52,54.02,429200.0,38.6876,38.9181,38.5579,38.9181,429200.0
2008-04-08 10:40:00,54.02,54.05,53.92,53.93,630800.0,38.9181,38.9397,38.8461,38.8533,630800.0
2008-04-08 10:50:00,53.95,54.05,53.81,53.83,328800.0,38.8677,38.9397,38.7668,38.7812,328800.0
2008-04-08 11:00:00,53.83,53.9,53.68,53.83,420600.0,38.7812,38.8317,38.6732,38.7812,420600.0
2008-04-08 11:10:00,53.84,54.0,53.63,53.99,642200.0,38.7884,38.9037,38.6371,38.8965,642200.0
2008-04-08 11:20:00,54.0,54.13,53.82,53.88,1046600.0,38.9037,38.9974,38.774,38.8172,1046600.0
2008-04-08 11:30:00,53.88,54.27,53.88,54.12,1035600.0,38.8172,39.0982,38.8172,38.9902,1035600.0
2008-04-08 11:40:00,54.1,54.23,53.92,54.2,454400.0,38.9757,39.0694,38.8461,39.0478,454400.0
2008-04-08 11:50:00,54.19,54.23,54.02,54.15,263800.0,39.0406,39.0694,38.9181,39.0118,263800.0
2008-04-08 12:00:00,54.17,54.33,54.1,54.29,448200.0,39.0262,39.1414,38.9757,39.1126,448200.0
2008-04-08 12:10:00,54.27,54.3,53.84,53.94,378800.0,39.0982,39.1198,38.7884,38.8605,378800.0
2008-04-08 12:20:00,53.94,54.04,53.75,53.79,292800.0,38.8605,38.9325,38.7236,38.7524,292800.0
2008-04-08 12:30:00,53.8,53.99,53.79,53.96,157400.0,38.7596,38.8965,38.7524,38.8749,157400.0
2008-04-08 12:40:00,53.96,54.12,53.89,54.07,143800.0,38.8749,38.9902,38.8245,38.9541,143800.0
2008-04-08 12:50:00,54.07,54.1,53.97,53.99,199800.0,38.9541,38.9757,38.8821,38.8965,199800.0
2008-04-08 13:00:00,53.99,54.06,53.87,54.02,238000.0,38.8965,38.9469,38.81,38.9181,238000.0
2008-04-08 13:10:00,54.03,54.2,54.02,54.04,192000.0,38.9253,39.0478,38.9181,38.9325,192000.0
2008-04-08 13:20:00,54.02,54.08,53.91,53.96,145000.0,38.9181,38.9613,38.8389,38.8749,145000.0
2008-04-08 13:30:00,53.97,53.99,53.6,53.71,440600.0,38.8821,38.8965,38.6155,38.6948,440600.0
2008-04-08 13:40:00,53.71,53.87,53.61,53.8,192600.0,38.6948,38.81,38.6227,38.7596,192600.0
2008-04-08 13:50:00,53.8,53.98,53.77,53.91,341400.0,38.7596,38.8893,38.738,38.8389,341400.0
2008-04-08 14:00:00,53.92,53.92,53.52,53.55,330400.0,38.8461,38.8461,38.5579,38.5795,330400.0
2008-04-08 14:10:00,53.55,53.59,53.23,53.24,722800.0,38.5795,38.6083,38.349,38.3562,722800.0
2008-04-08 14:20:00,53.26,53.29,52.88,53.07,842000.0,38.3706,38.3922,38.0968,38.2337,842000.0
2008-04-08 14:30:00,53.08,53.35,53.02,53.24,348400.0,38.2409,38.4354,38.1977,38.3562,348400.0
2008-04-08 14:40:00,53.24,53.41,53.21,53.4,184200.0,38.3562,38.4786,38.3346,38.4714,184200.0
2008-04-08 14:50:00,53.38,53.69,53.38,53.63,757800.0,38.457,38.6804,38.457,38.6371,757800.0
2008-04-08 15:00:00,53.63,53.63,53.28,53.39,291200.0,38.6371,38.6371,38.385,38.4642,291200.0
2008-04-08 15:10:00,53.37,53.58,53.32,53.52,218000.0,38.4498,38.6011,38.4138,38.5579,218000.0
2008-04-08 15:20:00,53.52,53.69,53.38,53.69,290600.0,38.5579,38.6804,38.457,38.6804,290600.0
2008-04-08 15:30:00,53.7,53.93,53.5,53.77,577200.0,38.6876,38.8533,38.5435,38.738,577200.0
2008-04-08 15:40:00,53.76,53.95,53.72,53.81,363600.0,38.7308,38.8677,38.702,38.7668,363600.0
2008-04-08 15:50:00,53.82,53.9,53.74,53.81,863600.0,38.774,38.8317,38.7164,38.7668,863600.0
2008-04-09 09:30:00,53.99,54.98,53.99,54.91,1015200.0,38.8965,39.6097,38.8965,39.5593,1015200.0
2008-04-09 09:40:00,54.96,54.97,54.29,54.31,1137200.0,39.5953,39.6025,39.1126,39.127,1137200.0
2008-04-09 09:50:00,54.3,54.34,53.99,54.31,834800.0,39.1198,39.1486,38.8965,39.127,834800.0
2008-04-09 10:00:00,54.31,54.38,53.84,53.99,572400.0,39.127,39.1775,38.7884,38.8965,572400.0
2008-04-09 10:10:00,53.99,54.13,53.79,54.09,617600.0,38.8965,38.9974,38.7524,38.9685,617600.0
2008-04-09 10:20:00,54.11,54.26,53.93,53.95,505400.0,38.9829,39.091,38.8533,38.8677,505400.0
2008-04-09 10:30:00,53.94,54.59,53.94,54.47,696000.0,38.8605,39.3288,38.8605,39.2423,696000.0
2008-04-09 10:40:00,54.47,54.73,54.41,54.69,997800.0,39.2423,39.4296,39.1991,39.4008,997800.0
2008-04-09 10:50:00,54.7,54.98,54.48,54.93,795000.0,39.408,39.6097,39.2495,39.5737,795000.0
2008-04-09 11:00:00,54.91,55.4,54.9,55.21,1247200.0,39.5593,39.9123,39.5521,39.7754,1247200.0
2008-04-09 11:10:00,55.21,55.41,55.04,55.06,703800.0,39.7754,39.9195,39.653,39.6674,703800.0
2008-04-09 11:20:00,55.06,55.33,54.83,54.92,654600.0,39.6674,39.8619,39.5017,39.5665,654600.0
2008-04-09 11:30:00,54.92,55.13,54.72,54.72,549800.0,39.5665,39.7178,39.4224,39.4224,549800.0
2008-04-09 11:40:00,54.74,54.8,54.54,54.56,426400.0,39.4368,39.4801,39.2927,39.3071,426400.0
2008-04-09 11:50:00,54.55,54.57,54.42,54.48,437400.0,39.2999,39.3143,39.2063,39.2495,437400.0
2008-04-09 12:00:00,54.47,54.66,54.46,54.52,260400.0,39.2423,39.3792,39.2351,39.2783,260400.0
2008-04-09 12:10:00,54.52,54.53,54.35,54.48,716000.0,39.2783,39.2855,39.1559,39.2495,716000.0
2008-04-09 12:20:00,54.47,54.65,54.34,54.62,570400.0,39.2423,39.372,39.1486,39.3504,570400.0
2008-04-09 12:30:00,54.61,54.68,54.6,54.6,203800.0,39.3432,39.3936,39.336,39.336,203800.0
2008-04-09 12:40:00,54.6,54.63,54.44,54.44,141600.0,39.336,39.3576,39.2207,39.2207,141600.0
2008-04-09 12:50:00,54.46,54.52,54.38,54.49,186600.0,39.2351,39.2783,39.1775,39.2567,186600.0
2008-04-09 13:00:00,54.47,54.65,54.41,54.58,219600.0,39.2423,39.372,39.1991,39.3216,219600.0
2008-04-09 13:10:00,54.6,54.6,54.46,54.49,224400.0,39.336,39.336,39.2351,39.2567,224400.0
2008-04-09 13:20:00,54.49,54.56,54.38,54.4,220200.0,39.2567,39.3071,39.1775,39.1919,220200.0
2008-04-09 13:30:00,54.4,54.54,54.27,54.49,286600.0,39.1919,39.2927,39.0982,39.2567,286600.0
2008-04-09 13:40:00,54.49,54.6,54.41,54.49,245800.0,39.2567,39.336,39.1991,39.2567,245800.0
2008-04-09 13:50:00,54.47,54.74,54.42,54.74,183600.0,39.2423,39.4368,39.2063,39.4368,183600.0
2008-04-09 14:00:00,54.74,54.97,54.69,54.88,661000.0,39.4368,39.6025,39.4008,39.5377,661000.0
2008-04-09 14:10:00,54.89,54.9,54.61,54.67,363200.0,39.5449,39.5521,39.3432,39.3864,363200.0
2008-04-09 14:20:00,54.68,54.73,54.46,54.55,179800.0,39.3936,39.4296,39.2351,39.2999,179800.0
2008-04-09 14:30:00,54.52,54.63,54.42,54.58,249000.0,39.2783,39.3576,39.2063,39.3216,249000.0
2008-04-09 14:40:00,54.57,54.77,54.52,54.67,261200.0,39.3143,39.4584,39.2783,39.3864,261200.0
2008-04-09 14:50:00,54.67,54.77,54.47,54.6,405200.0,39.3864,39.4584,39.2423,39.336,405200.0
2008-04-09 15:00:00,54.59,54.67,54.49,54.57,332400.0,39.3288,39.3864,39.2567,39.3143,332400.0
2008-04-09 15:10:00,54.57,54.66,54.46,54.63,407000.0,39.3143,39.3792,39.2351,39.3576,407000.0
2008-04-09 15:20:00,54.63,54.73,54.55,54.65,372400.0,39.3576,39.4296,39.2999,39.372,372400.0
2008-04-09 15:30:00,54.65,54.93,54.63,54.88,504000.0,39.372,39.5737,39.3576,39.5377,504000.0
2008-04-09 15:40:00,54.88,54.9,54.76,54.85,426600.0,39.5377,39.5521,39.4512,39.5161,426600.0
2008-04-09 15:50:00,54.85,55.0,54.82,54.96,832200.0,39.5161,39.6241,39.4945,39.5953,832200.0
2008-04-10 09:30:00,55.12,55.3,54.7,55.19,779200.0,39.7106,39.8403,39.408,39.761,779200.0
2008-04-10 09:40:00,55.16,55.2,54.09,54.1,998800.0,39.7394,39.7682,38.9685,38.9757,998800.0
2008-04-10 09:50:00,54.13,54.46,53.35,53.59,1241000.0,38.9974,39.2351,38.4354,38.6083,1241000.0
2008-04-10 10:00:00,53.59,53.7,53.41,53.52,1310600.0,38.6083,38.6876,38.4786,38.5579,1310600.0
2008-04-10 10:10:00,53.51,53.67,53.38,53.62,720600.0,38.5507,38.666,38.457,38.6299,720600.0
2008-04-10 10:20:00,53.62,54.06,53.62,54.02,863000.0,38.6299,38.9469,38.6299,38.9181,863000.0
2008-04-10 10:30:00,54.02,54.36,53.99,54.35,545000.0,38.9181,39.1631,38.8965,39.1559,545000.0
2008-04-10 10:40:00,54.35,54.65,54.3,54.43,558400.0,39.1559,39.372,39.1198,39.2135,558400.0
2008-04-10 10:50:00,54.45,54.55,53.72,54.49,1186000.0,39.2279,39.2999,38.702,39.2567,1186000.0
2008-04-10 11:00:00,54.48,54.54,54.06,54.27,673000.0,39.2495,39.2927,38.9469,39.0982,673000.0
2008-04-10 11:10:00,54.28,54.43,54.07,54.24,446000.0,39.1054,39.2135,38.9541,39.0766,446000.0
2008-04-10 11:20:00,54.24,54.6,54.24,54.42,381000.0,39.0766,39.336,39.0766,39.2063,381000.0
2008-04-10 11:30:00,54.44,54.52,54.25,54.26,378200.0,39.2207,39.2783,39.0838,39.091,378200.0
2008-04-10 11:40:00,54.24,54.45,54.13,54.34,233600.0,39.0766,39.2279,38.9974,39.1486,233600.0
2008-04-10 11:50:00,54.34,54.41,54.26,54.27,225400.0,39.1486,39.1991,39.091,39.0982,225400.0
2008-04-10 12:00:00,54.27,54.3,53.91,54.0,322600.0,39.0982,39.1198,38.8389,38.9037,322600.0
2008-04-10 12:10:00,54.01,54.13,53.96,54.11,182200.0,38.9109,38.9974,38.8749,38.9829,182200.0
2008-04-10 12:20:00,54.1,54.13,53.98,54.04,177800.0,38.9757,38.9974,38.8893,38.9325,177800.0
2008-04-10 12:30:00,54.06,54.29,54.04,54.19,202400.0,38.9469,39.1126,38.9325,39.0406,202400.0
2008-04-10 12:40:00,54.19,54.3,54.15,54.22,183200.0,39.0406,39.1198,39.0118,39.0622,183200.0
2008-04-10 12:50:00,54.2,54.23,54.09,54.16,193800.0,39.0478,39.0694,38.9685,39.019,193800.0
2008-04-10 13:00:00,54.16,54.24,54.04,54.08,194800.0,39.019,39.0766,38.9325,38.9613,194800.0
2008-04-10 13:10:00,54.07,54.23,54.0,54.1,181800.0,38.9541,39.0694,38.9037,38.9757,181800.0
2008-04-10 13:20:00,54.13,54.32,54.1,54.22,156400.0,38.9974,39.1342,38.9757,39.0622,156400.0
2008-04-10 13:30:00,54.22,54.56,54.2,54.56,284000.0,39.0622,39.3071,39.0478,39.3071,284000.0
2008-04-10 13:40:00,54.56,54.62,54.4,54.6,285800.0,39.3071,39.3504,39.1919,39.336,285800.0
2008-04-10 13:50:00,54.6,54.65,54.37,54.38,280800.0,39.336,39.372,39.1703,39.1775,280800.0
2008-04-10 14:00:00,54.38,54.46,54.31,54.4,342600.0,39.1775,39.2351,39.127,39.1919,342600.0
2008-04-10 14:10:00,54.4,54.47,54.31,54.43,497800.0,39.1919,39.2423,39.127,39.2135,497800.0
2008-04-10 14:20:00,54.43,54.47,54.14,54.16,334000.0,39.2135,39.2423,39.0046,39.019,334000.0
2008-04-10 14:30:00,54.15,54.38,54.05,54.34,329200.0,39.0118,39.1775,38.9397,39.1486,329200.0
2008-04-10 14:40:00,54.33,54.5,54.31,54.48,282600.0,39.1414,39.2639,39.127,39.2495,282600.0
2008-04-10 14:50:00,54.48,54.74,54.43,54.73,395400.0,39.2495,39.4368,39.2135,39.4296,395400.0
2008-04-10 15:00:00,54.71,54.85,54.66,54.68,524400.0,39.4152,39.5161,39.3792,39.3936,524400.0
2008-04-10 15:10:00,54.68,54.77,54.51,54.77,266400.0,39.3936,39.4584,39.2711,39.4584,266400.0
2008-04-10 15:20:00,54.76,54.93,54.7,54.8,400800.0,39.4512,39.5737,39.408,39.4801,400800.0
2008-04-10 15:30:00,54.8,54.81,54.53,54.63,820600.0,39.4801,39.4873,39.2855,39.3576,820600.0
2008-04-10 15:40:00,54.63,54.69,54.52,54.56,599200.0,39.3576,39.4008,39.2783,39.3071,599200.0
2008-04-10 15:50:00,54.56,54.8,54.51,54.76,519400.0,39.3071,39.4801,39.2711,39.4512,519400.0
2008-04-11 09:30:00,53.76,54.23,53.37,53.8,1055000.0,38.8903,39.2303,38.6082,38.9193,1055000.0
2008-04-11 09:40:00,53.77,54.7,53.75,54.67,904200.0,38.8976,39.5703,38.8831,39.5486,904200.0
2008-04-11 09:50:00,54.67,54.88,54.25,54.25,873400.0,39.5486,39.7005,39.2448,39.2448,873400.0
2008-04-11 10:00:00,54.26,54.38,53.87,53.88,561800.0,39.252,39.3388,38.9699,38.9771,561800.0
2008-04-11 10:10:00,53.88,54.31,53.85,54.22,514400.0,38.9771,39.2882,38.9554,39.2231,514400.0
2008-04-11 10:20:00,54.22,54.35,53.88,53.96,401400.0,39.2231,39.3171,38.9771,39.035,401400.0
2008-04-11 10:30:00,53.96,54.1,53.88,53.97,310800.0,39.035,39.1363,38.9771,39.0422,310800.0
2008-04-11 10:40:00,53.98,54.23,53.94,54.13,433000.0,39.0495,39.2303,39.0205,39.158,433000.0
2008-04-11 10:50:00,54.13,54.13,53.65,53.77,401800.0,39.158,39.158,38.8108,38.8976,401800.0
2008-04-11 11:00:00,53.76,54.25,53.59,53.7,544000.0,38.8903,39.2448,38.7674,38.8469,544000.0
2008-04-11 11:10:00,53.7,53.77,53.56,53.67,259800.0,38.8469,38.8976,38.7457,38.8252,259800.0
2008-04-11 11:20:00,53.67,53.73,53.52,53.6,274400.0,38.8252,38.8686,38.7167,38.7746,274400.0
2008-04-11 11:30:00,53.58,53.83,53.54,53.82,277200.0,38.7601,38.941,38.7312,38.9337,277200.0
2008-04-11 11:40:00,53.82,54.08,53.81,54.01,217400.0,38.9337,39.1218,38.9265,39.0712,217400.0
2008-04-11 11:50:00,54.01,54.02,53.65,53.81,172800.0,39.0712,39.0784,38.8108,38.9265,172800.0
2008-04-11 12:00:00,53.81,53.84,53.6,53.61,220200.0,38.9265,38.9482,38.7746,38.7818,220200.0
2008-04-11 12:10:00,53.61,53.75,53.55,53.7,140800.0,38.7818,38.8831,38.7384,38.8469,140800.0
2008-04-11 12:20:00,53.7,53.72,53.4,53.49,397800.0,38.8469,38.8614,38.6299,38.695,397800.0
2008-04-11 12:30:00,53.47,53.62,53.42,53.59,163000.0,38.6805,38.7891,38.6444,38.7674,163000.0
2008-04-11 12:40:00,53.58,53.61,53.4,53.52,176000.0,38.7601,38.7818,38.6299,38.7167,176000.0
2008-04-11 12:50:00,53.51,53.76,53.49,53.74,163000.0,38.7095,38.8903,38.695,38.8759,163000.0
2008-04-11 13:00:00,53.74,53.74,53.55,53.61,137800.0,38.8759,38.8759,38.7384,38.7818,137800.0
2008-04-11 13:10:00,53.6,53.74,53.56,53.68,98400.0,38.7746,38.8759,38.7457,38.8325,98400.0
2008-04-11 13:20:00,53.7,53.71,53.45,53.49,129600.0,38.8469,38.8542,38.6661,38.695,129600.0
2008-04-11 13:30:00,53.49,53.57,53.38,53.42,187600.0,38.695,38.7529,38.6154,38.6444,187600.0
2008-04-11 13:40:00,53.43,53.55,53.39,53.43,106600.0,38.6516,38.7384,38.6227,38.6516,106600.0
2008-04-11 13:50:00,53.42,53.46,53.27,53.44,253800.0,38.6444,38.6733,38.5359,38.6588,253800.0
2008-04-11 14:00:00,53.44,53.47,53.23,53.26,388400.0,38.6588,38.6805,38.5069,38.5286,388400.0
2008-04-11 14:10:00,53.26,53.27,52.97,53.07,469000.0,38.5286,38.5359,38.3188,38.3912,469000.0
2008-04-11 14:20:00,53.07,53.16,52.97,53.13,277400.0,38.3912,38.4563,38.3188,38.4346,277400.0
2008-04-11 14:30:00,53.13,53.23,53.02,53.02,300800.0,38.4346,38.5069,38.355,38.355,300800.0
2008-04-11 14:40:00,53.02,53.13,52.95,53.08,262200.0,38.355,38.4346,38.3044,38.3984,262200.0
2008-04-11 14:50:00,53.08,53.28,53.08,53.09,557000.0,38.3984,38.5431,38.3984,38.4057,557000.0
2008-04-11 15:00:00,53.1,53.18,52.98,53.04,348800.0,38.4129,38.4708,38.3261,38.3695,348800.0
2008-04-11 15:10:00,53.06,53.18,52.99,53.08,355800.0,38.3839,38.4708,38.3333,38.3984,355800.0
2008-04-11 15:20:00,53.1,53.38,53.05,53.29,350200.0,38.4129,38.6154,38.3767,38.5503,350200.0
2008-04-11 15:30:00,53.31,53.32,53.03,53.09,422400.0,38.5648,38.572,38.3622,38.4057,422400.0
2008-04-11 15:40:00,53.08,53.23,53.07,53.12,463800.0,38.3984,38.5069,38.3912,38.4274,463800.0
2008-04-11 15:50:00,53.12,53.4,53.09,53.13,1122400.0,38.4274,38.6299,38.4057,38.4346,1122400.0
2008-04-14 09:30:00,53.2,53.41,52.98,52.98,711000.0,38.4852,38.6371,38.3261,38.3261,711000.0
2008-04-14 09:40:00,52.97,52.99,52.48,52.75,853200.0,38.3188,38.3333,37.9644,38.1597,853200.0
2008-04-14 09:50:00,52.75,53.12,52.63,52.78,1048000.0,38.1597,38.4274,38.0729,38.1814,1048000.0
2008-04-14 10:00:00,52.78,53.11,52.56,52.57,680600.0,38.1814,38.4201,38.0222,38.0295,680600.0
2008-04-14 10:10:00,52.56,52.64,52.3,52.39,639800.0,38.0222,38.0801,37.8342,37.8993,639800.0
2008-04-14 10:20:00,52.38,52.48,52.06,52.11,644600.0,37.892,37.9644,37.6605,37.6967,644600.0
2008-04-14 10:30:00,52.12,52.3,52.05,52.16,553600.0,37.7039,37.8342,37.6533,37.7329,553600.0
2008-04-14 10:40:00,52.19,52.63,52.16,52.56,762400.0,37.7546,38.0729,37.7329,38.0222,762400.0
2008-04-14 10:50:00,52.55,52.65,52.38,52.65,311600.0,38.015,38.0874,37.892,38.0874,311600.0
2008-04-14 11:00:00,52.65,52.71,52.55,52.6,273600.0,38.0874,38.1308,38.015,38.0512,273600.0
2008-04-14 11:10:00,52.61,52.74,52.5,52.52,218800.0,38.0584,38.1525,37.9788,37.9933,218800.0
2008-04-14 11:20:00,52.52,52.58,52.37,52.4,289000.0,37.9933,38.0367,37.8848,37.9065,289000.0
2008-04-14 11:30:00,52.4,52.49,52.29,52.38,285000.0,37.9065,37.9716,37.8269,37.892,285000.0
2008-04-14 11:40:00,52.4,52.47,52.26,52.42,228400.0,37.9065,37.9571,37.8052,37.921,228400.0
2008-04-14 11:50:00,52.43,52.54,52.34,52.53,231400.0,37.9282,38.0078,37.8631,38.0005,231400.0
2008-04-14 12:00:00,52.5,52.66,52.48,52.64,294600.0,37.9788,38.0946,37.9644,38.0801,294600.0
2008-04-14 12:10:00,52.63,52.72,52.52,52.55,206000.0,38.0729,38.138,37.9933,38.015,206000.0
2008-04-14 12:20:00,52.55,52.95,52.52,52.94,266000.0,38.015,38.3044,37.9933,38.2971,266000.0
2008-04-14 12:30:00,52.94,52.94,52.66,52.71,334600.0,38.2971,38.2971,38.0946,38.1308,334600.0
2008-04-14 12:40:00,52.7,52.81,52.66,52.75,231200.0,38.1235,38.2031,38.0946,38.1597,231200.0
2008-04-14 12:50:00,52.74,52.94,52.69,52.85,332200.0,38.1525,38.2971,38.1163,38.232,332200.0
2008-04-14 13:00:00,52.85,52.93,52.75,52.79,242200.0,38.232,38.2899,38.1597,38.1886,242200.0
2008-04-14 13:10:00,52.81,52.9,52.72,52.85,376800.0,38.2031,38.2682,38.138,38.232,376800.0
2008-04-14 13:20:00,52.85,53.16,52.79,52.87,623000.0,38.232,38.4563,38.1886,38.2465,623000.0
2008-04-14 13:30:00,52.84,52.91,52.76,52.77,297200.0,38.2248,38.2754,38.1669,38.1742,297200.0
2008-04-14 13:40:00,52.76,52.82,52.58,52.58,214400.0,38.1669,38.2103,38.0367,38.0367,214400.0
2008-04-14 13:50:00,52.58,52.71,52.56,52.71,175800.0,38.0367,38.1308,38.0222,38.1308,175800.0
2008-04-14 14:00:00,52.7,52.82,52.57,52.66,277200.0,38.1235,38.2103,38.0295,38.0946,277200.0
2008-04-14 14:10:00,52.67,52.98,52.67,52.91,268200.0,38.1018,38.3261,38.1018,38.2754,268200.0
2008-04-14 14:20:00,52.91,53.06,52.87,52.99,222200.0,38.2754,38.3839,38.2465,38.3333,222200.0
2008-04-14 14:30:00,52.99,53.09,52.93,53.03,201000.0,38.3333,38.4057,38.2899,38.3622,201000.0
2008-04-14 14:40:00,53.04,53.07,52.93,52.93,140200.0,38.3695,38.3912,38.2899,38.2899,140200.0
2008-04-14 14:50:00,52.92,52.94,52.6,52.72,261200.0,38.2827,38.2971,38.0512,38.138,261200.0
2008-04-14 15:00:00,52.72,52.77,52.49,52.52,302000.0,38.138,38.1742,37.9716,37.9933,302000.0
2008-04-14 15:10:00,52.52,52.55,52.38,52.49,261400.0,37.9933,38.015,37.892,37.9716,261400.0
2008-04-14 15:20:00,52.48,52.61,52.48,52.49,331800.0,37.9644,38.0584,37.9644,37.9716,331800.0
2008-04-14 15:30:00,52.49,52.62,52.41,52.57,428400.0,37.9716,38.0657,37.9137,38.0295,428400.0
2008-04-14 15:40:00,52.56,52.83,52.55,52.76,498000.0,38.0222,38.2176,38.015,38.1669,498000.0
2008-04-14 15:50:00,52.77,52.77,52.54,52.62,653400.0,38.1742,38.1742,38.0078,38.0657,653400.0
2008-04-15 09:30:00,53.56,54.1,53.56,53.96,1054800.0,38.7457,39.1363,38.7457,39.035,1054800.0
2008-04-15 09:40:00,53.96,54.06,53.84,53.91,1150800.0,39.035,39.1074,38.9482,38.9988,1150800.0
2008-04-15 09:50:00,53.91,53.91,53.43,53.74,1063400.0,38.9988,38.9988,38.6516,38.8759,1063400.0
2008-04-15 10:00:00,53.74,54.0,53.73,53.76,1023400.0,38.8759,39.064,38.8686,38.8903,1023400.0
2008-04-15 10:10:00,53.76,53.88,53.58,53.65,514600.0,38.8903,38.9771,38.7601,38.8108,514600.0
2008-04-15 10:20:00,53.66,53.75,53.38,53.38,1001600.0,38.818,38.8831,38.6154,38.6154,1001600.0
2008-04-15 10:30:00,53.38,53.74,53.35,53.63,769600.0,38.6154,38.8759,38.5937,38.7963,769600.0
2008-04-15 10:40:00,53.61,53.61,53.25,53.38,896600.0,38.7818,38.7818,38.5214,38.6154,896600.0
2008-04-15 10:50:00,53.38,53.54,53.13,53.3,612400.0,38.6154,38.7312,38.4346,38.5576,612400.0
2008-04-15 11:00:00,53.3,53.33,52.66,52.69,828600.0,38.5576,38.5793,38.0946,38.1163,828600.0
2008-04-15 11:10:00,52.67,52.76,52.1,52.36,1377000.0,38.1018,38.1669,37.6895,37.8776,1377000.0
2008-04-15 11:20:00,52.35,52.49,52.11,52.19,790200.0,37.8703,37.9716,37.6967,37.7546,790200.0
2008-04-15 11:30:00,52.17,52.45,52.03,52.22,662000.0,37.7401,37.9427,37.6388,37.7763,662000.0
2008-04-15 11:40:00,52.21,52.38,52.1,52.38,756400.0,37.7691,37.892,37.6895,37.892,756400.0
2008-04-15 11:50:00,52.38,52.42,52.18,52.22,464800.0,37.892,37.921,37.7474,37.7763,464800.0
2008-04-15 12:00:00,52.21,52.31,52.16,52.29,261600.0,37.7691,37.8414,37.7329,37.8269,261600.0
2008-04-15 12:10:00,52.29,52.54,52.25,52.49,356400.0,37.8269,38.0078,37.798,37.9716,356400.0
2008-04-15 12:20:00,52.49,52.69,52.49,52.68,312200.0,37.9716,38.1163,37.9716,38.1091,312200.0
2008-04-15 12:30:00,52.67,52.72,52.54,52.68,252200.0,38.1018,38.138,38.0078,38.1091,252200.0
2008-04-15 12:40:00,52.69,52.74,52.61,52.69,220200.0,38.1163,38.1525,38.0584,38.1163,220200.0
2008-04-15 12:50:00,52.71,52.73,52.65,52.71,225000.0,38.1308,38.1452,38.0874,38.1308,225000.0
2008-04-15 13:00:00,52.69,52.72,52.53,52.53,481600.0,38.1163,38.138,38.0005,38.0005,481600.0
2008-04-15 13:10:00,52.55,52.76,52.53,52.71,361600.0,38.015,38.1669,38.0005,38.1308,361600.0
2008-04-15 13:20:00,52.7,52.77,52.67,52.68,290400.0,38.1235,38.1742,38.1018,38.1091,290400.0
2008-04-15 13:30:00,52.68,52.72,52.58,52.62,183200.0,38.1091,38.138,38.0367,38.0657,183200.0
2008-04-15 13:40:00,52.62,52.81,52.59,52.72,488400.0,38.0657,38.2031,38.0439,38.138,488400.0
2008-04-15 13:50:00,52.72,52.81,52.68,52.72,447800.0,38.138,38.2031,38.1091,38.138,447800.0
2008-04-15 14:00:00,52.71,52.74,52.62,52.7,224600.0,38.1308,38.1525,38.0657,38.1235,224600.0
2008-04-15 14:10:00,52.69,52.73,52.65,52.68,188000.0,38.1163,38.1452,38.0874,38.1091,188000.0
2008-04-15 14:20:00,52.66,52.71,52.59,52.69,359600.0,38.0946,38.1308,38.0439,38.1163,359600.0
2008-04-15 14:30:00,52.69,52.85,52.69,52.74,370000.0,38.1163,38.232,38.1163,38.1525,370000.0
2008-04-15 14:40:00,52.74,52.76,52.52,52.53,231000.0,38.1525,38.1669,37.9933,38.0005,231000.0
2008-04-15 14:50:00,52.54,52.57,52.33,52.45,438000.0,38.0078,38.0295,37.8559,37.9427,438000.0
2008-04-15 15:00:00,52.46,52.72,52.42,52.57,319000.0,37.9499,38.138,37.921,38.0295,319000.0
2008-04-15 15:10:00,52.57,52.71,52.57,52.69,443000.0,38.0295,38.1308,38.0295,38.1163,443000.0
2008-04-15 15:20:00,52.69,52.8,52.66,52.78,576200.0,38.1163,38.1959,38.0946,38.1814,576200.0
2008-04-15 15:30:00,52.77,52.85,52.7,52.73,647600.0,38.1742,38.232,38.1235,38.1452,647600.0
2008-04-15 15:40:00,52.73,52.8,52.68,52.75,595600.0,38.1452,38.1959,38.1091,38.1597,595600.0
2008-04-15 15:50:00,52.76,52.82,52.7,52.75,1450200.0,38.1669,38.2103,38.1235,38.1597,1450200.0
2008-04-16 09:30:00,54.25,54.69,54.0,54.27,3211200.0,39.2448,39.5631,39.064,39.2593,3211200.0
2008-04-16 09:40:00,54.26,54.65,53.94,54.63,1594800.0,39.252,39.5342,39.0205,39.5197,1594800.0
2008-04-16 09:50:00,54.64,54.77,54.3,54.39,1260800.0,39.5269,39.621,39.281,39.3461,1260800.0
2008-04-16 10:00:00,54.37,55.0,54.37,54.99,1198000.0,39.3316,39.7874,39.3316,39.7801,1198000.0
2008-04-16 10:10:00,55.0,55.45,54.92,55.37,1226400.0,39.7874,40.1129,39.7295,40.055,1226400.0
2008-04-16 10:20:00,55.37,55.93,55.36,55.64,1601800.0,40.055,40.4601,40.0478,40.2503,1601800.0
2008-04-16 10:30:00,55.62,56.0,55.46,55.7,1242000.0,40.2359,40.5108,40.1201,40.2937,1242000.0
2008-04-16 10:40:00,55.71,55.83,55.35,55.49,860800.0,40.301,40.3878,40.0405,40.1418,860800.0
2008-04-16 10:50:00,55.49,55.69,55.43,55.58,525600.0,40.1418,40.2865,40.0984,40.2069,525600.0
2008-04-16 11:00:00,55.6,55.95,55.59,55.63,450200.0,40.2214,40.4746,40.2142,40.2431,450200.0
2008-04-16 11:10:00,55.63,55.95,55.6,55.94,314800.0,40.2431,40.4746,40.2214,40.4674,314800.0
2008-04-16 11:20:00,55.93,56.0,55.77,55.77,456600.0,40.4601,40.5108,40.3444,40.3444,456600.0
2008-04-16 11:30:00,55.77,55.8,55.35,55.48,516000.0,40.3444,40.3661,40.0405,40.1346,516000.0
2008-04-16 11:40:00,55.49,55.59,55.39,55.45,336600.0,40.1418,40.2142,40.0695,40.1129,336600.0
2008-04-16 11:50:00,55.44,55.59,55.1,55.59,763200.0,40.1057,40.2142,39.8597,40.2142,763200.0
2008-04-16 12:00:00,55.59,55.71,55.37,55.43,377600.0,40.2142,40.301,40.055,40.0984,377600.0
2008-04-16 12:10:00,55.43,55.63,55.42,55.6,532000.0,40.0984,40.2431,40.0912,40.2214,532000.0
2008-04-16 12:20:00,55.62,55.93,55.62,55.75,386400.0,40.2359,40.4601,40.2359,40.3299,386400.0
2008-04-16 12:30:00,55.75,55.89,55.65,55.71,200800.0,40.3299,40.4312,40.2576,40.301,200800.0
2008-04-16 12:40:00,55.71,55.81,55.66,55.71,166400.0,40.301,40.3733,40.2648,40.301,166400.0
2008-04-16 12:50:00,55.73,55.87,55.63,55.84,296000.0,40.3154,40.4167,40.2431,40.395,296000.0
2008-04-16 13:00:00,55.84,55.91,55.68,55.74,247000.0,40.395,40.4457,40.2793,40.3227,247000.0
2008-04-16 13:10:00,55.74,55.85,55.7,55.81,235600.0,40.3227,40.4023,40.2937,40.3733,235600.0
2008-04-16 13:20:00,55.81,55.94,55.77,55.92,252800.0,40.3733,40.4674,40.3444,40.4529,252800.0
2008-04-16 13:30:00,55.94,55.96,55.73,55.83,286200.0,40.4674,40.4818,40.3154,40.3878,286200.0
2008-04-16 13:40:00,55.84,55.89,55.77,55.82,230000.0,40.395,40.4312,40.3444,40.3806,230000.0
2008-04-16 13:50:00,55.82,55.97,55.73,55.87,278800.0,40.3806,40.4891,40.3154,40.4167,278800.0
2008-04-16 14:00:00,55.88,55.99,55.79,55.84,383200.0,40.424,40.5035,40.3588,40.395,383200.0
2008-04-16 14:10:00,55.85,55.87,55.73,55.77,320600.0,40.4023,40.4167,40.3154,40.3444,320600.0
2008-04-16 14:20:00,55.76,55.94,55.74,55.88,318400.0,40.3371,40.4674,40.3227,40.424,318400.0
2008-04-16 14:30:00,55.88,56.0,55.84,55.85,280600.0,40.424,40.5108,40.395,40.4023,280600.0
2008-04-16 14:40:00,55.87,56.1,55.85,55.95,468200.0,40.4167,40.5831,40.4023,40.4746,468200.0
2008-04-16 14:50:00,55.95,56.24,55.93,56.07,555400.0,40.4746,40.6844,40.4601,40.5614,555400.0
2008-04-16 15:00:00,56.06,56.19,55.95,56.06,463000.0,40.5542,40.6482,40.4746,40.5542,463000.0
2008-04-16 15:10:00,56.06,56.24,56.05,56.15,313800.0,40.5542,40.6844,40.5469,40.6193,313800.0
2008-04-16 15:20:00,56.15,56.23,56.02,56.14,458600.0,40.6193,40.6771,40.5252,40.612,458600.0
2008-04-16 15:30:00,56.13,56.37,56.06,56.37,634200.0,40.6048,40.7784,40.5542,40.7784,634200.0
2008-04-16 15:40:00,56.38,56.49,56.27,56.46,1035400.0,40.7857,40.8652,40.7061,40.8435,1035400.0
2008-04-16 15:50:00,56.48,56.63,56.4,56.52,1479400.0,40.858,40.9665,40.8001,40.8869,1479400.0
2008-04-17 09:30:00,55.66,55.88,55.52,55.76,706800.0,40.2648,40.424,40.1635,40.3371,706800.0
2008-04-17 09:40:00,55.77,56.25,55.56,56.16,1013400.0,40.3444,40.6916,40.1925,40.6265,1013400.0
2008-04-17 09:50:00,56.16,56.49,56.0,56.38,625200.0,40.6265,40.8652,40.5108,40.7857,625200.0
2008-04-17 10:00:00,56.37,56.48,55.95,56.31,720000.0,40.7784,40.858,40.4746,40.735,720000.0
2008-04-17 10:10:00,56.32,56.91,56.31,56.87,960600.0,40.7423,41.1691,40.735,41.1401,960600.0
2008-04-17 10:20:00,56.89,57.38,56.82,57.06,931000.0,41.1546,41.5091,41.104,41.2776,931000.0
2008-04-17 10:30:00,57.06,57.13,56.83,56.94,443200.0,41.2776,41.3282,41.1112,41.1908,443200.0
2008-04-17 10:40:00,56.93,56.98,56.33,56.66,526800.0,41.1835,41.2197,40.7495,40.9882,526800.0
2008-04-17 10:50:00,56.64,56.74,56.02,56.35,581800.0,40.9737,41.0461,40.5252,40.764,581800.0
2008-04-17 11:00:00,56.35,56.36,55.88,55.91,381800.0,40.764,40.7712,40.424,40.4457,381800.0
2008-04-17 11:10:00,55.88,56.12,55.82,55.95,413200.0,40.424,40.5976,40.3806,40.4746,413200.0
2008-04-17 11:20:00,55.95,56.0,55.38,55.46,629400.0,40.4746,40.5108,40.0623,40.1201,629400.0
2008-04-17 11:30:00,55.46,55.56,55.3,55.51,811400.0,40.1201,40.1925,40.0044,40.1563,811400.0
2008-04-17 11:40:00,55.49,55.55,55.25,55.33,349600.0,40.1418,40.1852,39.9682,40.0261,349600.0
2008-04-17 11:50:00,55.34,55.44,55.13,55.36,313400.0,40.0333,40.1057,39.8814,40.0478,313400.0
2008-04-17 12:00:00,55.36,55.85,55.26,55.83,512400.0,40.0478,40.4023,39.9754,40.3878,512400.0
2008-04-17 12:10:00,55.83,55.9,55.7,55.74,296800.0,40.3878,40.4384,40.2937,40.3227,296800.0
2008-04-17 12:20:00,55.75,55.87,55.68,55.77,590400.0,40.3299,40.4167,40.2793,40.3444,590400.0
2008-04-17 12:30:00,55.78,56.06,55.74,56.01,392000.0,40.3516,40.5542,40.3227,40.518,392000.0
2008-04-17 12:40:00,56.02,56.14,55.95,56.02,399800.0,40.5252,40.612,40.4746,40.5252,399800.0
2008-04-17 12:50:00,56.03,56.13,56.01,56.06,239400.0,40.5325,40.6048,40.518,40.5542,239400.0
2008-04-17 13:00:00,56.06,56.25,55.88,56.24,362600.0,40.5542,40.6916,40.424,40.6844,362600.0
2008-04-17 13:10:00,56.24,56.26,56.12,56.2,263400.0,40.6844,40.6988,40.5976,40.6554,263400.0
2008-04-17 13:20:00,56.2,56.3,56.06,56.18,187400.0,40.6554,40.7278,40.5542,40.641,187400.0
2008-04-17 13:30:00,56.18,56.27,56.06,56.24,244400.0,40.641,40.7061,40.5542,40.6844,244400.0
2008-04-17 13:40:00,56.24,56.27,56.01,56.23,190800.0,40.6844,40.7061,40.518,40.6771,190800.0
2008-04-17 13:50:00,56.22,56.27,55.92,55.99,287200.0,40.6699,40.7061,40.4529,40.5035,287200.0
2008-04-17 14:00:00,55.99,56.02,55.85,55.93,607600.0,40.5035,40.5252,40.4023,40.4601,607600.0
2008-04-17 14:10:00,55.92,56.08,55.79,55.99,257800.0,40.4529,40.5686,40.3588,40.5035,257800.0
2008-04-17 14:20:00,55.99,56.13,55.93,55.98,261800.0,40.5035,40.6048,40.4601,40.4963,261800.0
2008-04-17 14:30:00,55.99,56.39,55.98,56.39,442000.0,40.5035,40.7929,40.4963,40.7929,442000.0
2008-04-17 14:40:00,56.39,56.42,56.24,56.27,284400.0,40.7929,40.8146,40.6844,40.7061,284400.0
2008-04-17 14:50:00,56.33,56.33,56.06,56.15,236000.0,40.7495,40.7495,40.5542,40.6193,236000.0
2008-04-17 15:00:00,56.16,56.55,56.06,56.37,464000.0,40.6265,40.9086,40.5542,40.7784,464000.0
2008-04-17 15:10:00,56.38,56.52,56.27,56.45,289200.0,40.7857,40.8869,40.7061,40.8363,289200.0
2008-04-17 15:20:00,56.47,56.51,56.34,56.42,291000.0,40.8508,40.8797,40.7567,40.8146,291000.0
2008-04-17 15:30:00,56.41,56.68,56.34,56.58,369000.0,40.8074,41.0027,40.7567,40.9303,369000.0
2008-04-17 15:40:00,56.57,56.57,56.37,56.43,364600.0,40.9231,40.9231,40.7784,40.8218,364600.0
2008-04-17 15:50:00,56.41,56.49,56.27,56.34,577400.0,40.8074,40.8652,40.7061,40.7567,577400.0
2008-04-18 09:30:00,55.6,55.75,55.25,55.68,2020000.0,40.2214,40.3299,39.9682,40.2793,2020000.0
2008-04-18 09:40:00,55.67,55.95,55.45,55.88,1055600.0,40.272,40.4746,40.1129,40.424,1055600.0
2008-04-18 09:50:00,55.88,55.89,55.06,55.3,1093600.0,40.424,40.4312,39.8308,40.0044,1093600.0
2008-04-18 10:00:00,55.32,55.67,55.29,55.49,544200.0,40.0188,40.272,39.9971,40.1418,544200.0
2008-04-18 10:10:00,55.49,55.86,55.37,55.7,781200.0,40.1418,40.4095,40.055,40.2937,781200.0
2008-04-18 10:20:00,55.7,55.76,55.52,55.68,359800.0,40.2937,40.3371,40.1635,40.2793,359800.0
2008-04-18 10:30:00,55.7,56.16,55.63,55.98,560200.0,40.2937,40.6265,40.2431,40.4963,560200.0
2008-04-18 10:40:00,55.96,56.32,55.9,56.26,492200.0,40.4818,40.7423,40.4384,40.6988,492200.0
2008-04-18 10:50:00,56.24,56.47,56.22,56.33,475000.0,40.6844,40.8508,40.6699,40.7495,475000.0
2008-04-18 11:00:00,56.32,56.41,56.02,56.24,518400.0,40.7423,40.8074,40.5252,40.6844,518400.0
2008-04-18 11:10:00,56.23,56.3,56.02,56.3,349400.0,40.6771,40.7278,40.5252,40.7278,349400.0
2008-04-18 11:20:00,56.28,56.45,56.22,56.37,289200.0,40.7133,40.8363,40.6699,40.7784,289200.0
2008-04-18 11:30:00,56.39,56.43,56.26,56.29,324600.0,40.7929,40.8218,40.6988,40.7206,324600.0
2008-04-18 11:40:00,56.3,56.7,56.26,56.52,447600.0,40.7278,41.0171,40.6988,40.8869,447600.0
2008-04-18 11:50:00,56.51,56.87,56.45,56.76,389600.0,40.8797,41.1401,40.8363,41.0606,389600.0
2008-04-18 12:00:00,56.76,56.85,56.52,56.69,314200.0,41.0606,41.1257,40.8869,41.0099,314200.0
2008-04-18 12:10:00,56.68,56.77,56.56,56.74,277200.0,41.0027,41.0678,40.9159,41.0461,277200.0
2008-04-18 12:20:00,56.75,56.81,56.68,56.78,348400.0,41.0533,41.0967,41.0027,41.075,348400.0
2008-04-18 12:30:00,56.79,56.88,56.74,56.82,420800.0,41.0823,41.1474,41.0461,41.104,420800.0
2008-04-18 12:40:00,56.82,56.87,56.73,56.77,310200.0,41.104,41.1401,41.0389,41.0678,310200.0
2008-04-18 12:50:00,56.77,56.81,56.52,56.53,381600.0,41.0678,41.0967,40.8869,40.8942,381600.0
2008-04-18 13:00:00,56.53,56.8,56.53,56.8,300600.0,40.8942,41.0895,40.8942,41.0895,300600.0
2008-04-18 13:10:00,56.8,56.83,56.7,56.71,203000.0,41.0895,41.1112,41.0171,41.0244,203000.0
2008-04-18 13:20:00,56.71,56.83,56.62,56.77,257000.0,41.0244,41.1112,40.9593,41.0678,257000.0
2008-04-18 13:30:00,56.77,56.8,56.38,56.4,318800.0,41.0678,41.0895,40.7857,40.8001,318800.0
2008-04-18 13:40:00,56.39,56.59,56.38,56.59,221200.0,40.7929,40.9376,40.7857,40.9376,221200.0
2008-04-18 13:50:00,56.59,56.69,56.31,56.44,391600.0,40.9376,41.0099,40.735,40.8291,391600.0
2008-04-18 14:00:00,56.44,56.55,56.2,56.2,408800.0,40.8291,40.9086,40.6554,40.6554,408800.0
2008-04-18 14:10:00,56.2,56.31,56.09,56.1,453600.0,40.6554,40.735,40.5759,40.5831,453600.0
2008-04-18 14:20:00,56.13,56.4,56.11,56.39,514400.0,40.6048,40.8001,40.5903,40.7929,514400.0
2008-04-18 14:30:00,56.38,56.67,56.38,56.66,327800.0,40.7857,40.9954,40.7857,40.9882,327800.0
2008-04-18 14:40:00,56.68,56.75,56.62,56.7,269000.0,41.0027,41.0533,40.9593,41.0171,269000.0
2008-04-18 14:50:00,56.71,56.73,56.5,56.52,316800.0,41.0244,41.0389,40.8725,40.8869,316800.0
2008-04-18 15:00:00,56.54,56.57,56.41,56.54,232400.0,40.9014,40.9231,40.8074,40.9014,232400.0
2008-04-18 15:10:00,56.55,56.61,56.43,56.5,256400.0,40.9086,40.952,40.8218,40.8725,256400.0
2008-04-18 15:20:00,56.49,56.52,56.27,56.41,320000.0,40.8652,40.8869,40.7061,40.8074,320000.0
2008-04-18 15:30:00,56.41,56.79,56.36,56.73,602600.0,40.8074,41.0823,40.7712,41.0389,602600.0
2008-04-18 15:40:00,56.73,56.85,56.65,56.82,651000.0,41.0389,41.1257,40.981,41.104,651000.0
2008-04-18 15:50:00,56.81,57.0,56.44,56.96,963600.0,41.0967,41.2342,40.8291,41.2052,963600.0
2008-04-21 09:30:00,57.0,57.0,56.34,56.87,869800.0,41.2342,41.2342,40.7567,41.1401,869800.0
2008-04-21 09:40:00,56.88,57.43,56.88,57.28,687400.0,41.1474,41.5452,41.1474,41.4367,687400.0
2008-04-21 09:50:00,57.29,57.5,57.15,57.48,707000.0,41.444,41.5959,41.3427,41.5814,707000.0
2008-04-21 10:00:00,57.48,57.49,57.37,57.45,580800.0,41.5814,41.5886,41.5018,41.5597,580800.0
2008-04-21 10:10:00,57.45,57.49,57.27,57.38,560200.0,41.5597,41.5886,41.4295,41.5091,560200.0
2008-04-21 10:20:00,57.38,57.46,57.16,57.24,428200.0,41.5091,41.5669,41.3499,41.4078,428200.0
2008-04-21 10:30:00,57.25,57.27,56.93,56.98,504800.0,41.415,41.4295,41.1835,41.2197,504800.0
2008-04-21 10:40:00,56.98,57.44,56.96,57.42,509200.0,41.2197,41.5525,41.2052,41.538,509200.0
2008-04-21 10:50:00,57.42,57.47,57.28,57.31,410200.0,41.538,41.5742,41.4367,41.4584,410200.0
2008-04-21 11:00:00,57.32,57.37,57.06,57.09,395000.0,41.4657,41.5018,41.2776,41.2993,395000.0
2008-04-21 11:10:00,57.09,57.23,56.99,57.07,347000.0,41.2993,41.4006,41.2269,41.2848,347000.0
2008-04-21 11:20:00,57.06,57.06,56.69,56.74,501400.0,41.2776,41.2776,41.0099,41.0461,501400.0
2008-04-21 11:30:00,56.74,57.09,56.73,56.94,363600.0,41.0461,41.2993,41.0389,41.1908,363600.0
2008-04-21 11:40:00,56.94,57.13,56.83,56.95,245000.0,41.1908,41.3282,41.1112,41.198,245000.0
2008-04-21 11:50:00,56.94,56.99,56.75,56.95,193000.0,41.1908,41.2269,41.0533,41.198,193000.0
2008-04-21 12:00:00,56.95,56.96,56.76,56.8,338200.0,41.198,41.2052,41.0606,41.0895,338200.0
2008-04-21 12:10:00,56.8,56.91,56.75,56.88,342400.0,41.0895,41.1691,41.0533,41.1474,342400.0
2008-04-21 12:20:00,56.88,56.98,56.84,56.98,341600.0,41.1474,41.2197,41.1184,41.2197,341600.0
2008-04-21 12:30:00,56.98,57.0,56.88,56.9,321800.0,41.2197,41.2342,41.1474,41.1618,321800.0
2008-04-21 12:40:00,56.9,57.02,56.86,56.99,193600.0,41.1618,41.2486,41.1329,41.2269,193600.0
2008-04-21 12:50:00,56.99,57.09,56.94,57.02,183400.0,41.2269,41.2993,41.1908,41.2486,183400.0
2008-04-21 13:00:00,57.05,57.18,57.03,57.13,175000.0,41.2703,41.3644,41.2559,41.3282,175000.0
2008-04-21 13:10:00,57.13,57.29,57.09,57.29,226800.0,41.3282,41.444,41.2993,41.444,226800.0
2008-04-21 13:20:00,57.28,57.3,57.13,57.19,162200.0,41.4367,41.4512,41.3282,41.3716,162200.0
2008-04-21 13:30:00,57.19,57.27,57.16,57.16,155400.0,41.3716,41.4295,41.3499,41.3499,155400.0
2008-04-21 13:40:00,57.16,57.23,56.98,57.01,209400.0,41.3499,41.4006,41.2197,41.2414,209400.0
2008-04-21 13:50:00,56.99,57.03,56.95,56.99,259000.0,41.2269,41.2559,41.198,41.2269,259000.0
2008-04-21 14:00:00,56.99,57.01,56.89,56.99,227200.0,41.2269,41.2414,41.1546,41.2269,227200.0
2008-04-21 14:10:00,56.99,57.1,56.93,57.1,222600.0,41.2269,41.3065,41.1835,41.3065,222600.0
2008-04-21 14:20:00,57.1,57.1,56.94,57.0,278600.0,41.3065,41.3065,41.1908,41.2342,278600.0
2008-04-21 14:30:00,56.99,57.16,56.9,57.15,231200.0,41.2269,41.3499,41.1618,41.3427,231200.0
2008-04-21 14:40:00,57.15,57.43,57.13,57.35,358000.0,41.3427,41.5452,41.3282,41.4874,358000.0
2008-04-21 14:50:00,57.35,57.41,57.31,57.38,190800.0,41.4874,41.5308,41.4584,41.5091,190800.0
2008-04-21 15:00:00,57.37,57.49,57.36,57.47,355800.0,41.5018,41.5886,41.4946,41.5742,355800.0
2008-04-21 15:10:00,57.48,57.61,57.46,57.6,517000.0,41.5814,41.6754,41.5669,41.6682,517000.0
2008-04-21 15:20:00,57.6,57.71,57.56,57.6,418000.0,41.6682,41.7478,41.6393,41.6682,418000.0
2008-04-21 15:30:00,57.6,57.63,57.48,57.56,285400.0,41.6682,41.6899,41.5814,41.6393,285400.0
2008-04-21 15:40:00,57.58,57.74,57.57,57.64,394200.0,41.6537,41.7695,41.6465,41.6972,394200.0
2008-04-21 15:50:00,57.66,57.67,57.38,57.52,588200.0,41.7116,41.7189,41.5091,41.6103,588200.0
2008-04-22 09:30:00,58.86,60.0,58.74,60.0,1786800.0,42.5797,43.4044,42.4929,43.4044,1786800.0
2008-04-22 09:40:00,60.0,60.53,59.56,59.65,2860000.0,43.4044,43.7878,43.0861,43.1512,2860000.0
2008-04-22 09:50:00,59.65,60.0,59.52,59.81,1234000.0,43.1512,43.4044,43.0572,43.2669,1234000.0
2008-04-22 10:00:00,59.81,59.99,59.38,59.43,1178600.0,43.2669,43.3972,42.9559,42.992,1178600.0
2008-04-22 10:10:00,59.42,59.78,59.38,59.4,1029200.0,42.9848,43.2452,42.9559,42.9703,1029200.0
2008-04-22 10:20:00,59.4,59.9,59.38,59.51,752800.0,42.9703,43.332,42.9559,43.0499,752800.0
2008-04-22 10:30:00,59.52,60.0,59.49,59.88,829000.0,43.0572,43.4044,43.0355,43.3176,829000.0
2008-04-22 10:40:00,59.88,60.2,59.84,60.03,707800.0,43.3176,43.5491,43.2886,43.4261,707800.0
2008-04-22 10:50:00,60.01,60.07,59.76,59.94,1055000.0,43.4116,43.455,43.2308,43.361,1055000.0
2008-04-22 11:00:00,59.92,60.22,59.92,60.11,535400.0,43.3465,43.5635,43.3465,43.484,535400.0
2008-04-22 11:10:00,60.1,60.48,60.06,60.38,466600.0,43.4767,43.7516,43.4478,43.6793,466600.0
2008-04-22 11:20:00,60.35,60.64,60.1,60.12,781400.0,43.6576,43.8674,43.4767,43.4912,781400.0
2008-04-22 11:30:00,60.11,60.23,60.03,60.16,601600.0,43.484,43.5708,43.4261,43.5201,601600.0
2008-04-22 11:40:00,60.17,60.2,59.85,59.86,988800.0,43.5274,43.5491,43.2959,43.3031,988800.0
2008-04-22 11:50:00,59.88,59.99,59.65,59.76,959000.0,43.3176,43.3972,43.1512,43.2308,959000.0
2008-04-22 12:00:00,59.76,59.79,59.48,59.56,763600.0,43.2308,43.2525,43.0282,43.0861,763600.0
2008-04-22 12:10:00,59.57,59.75,59.55,59.66,253200.0,43.0933,43.2235,43.0789,43.1584,253200.0
2008-04-22 12:20:00,59.66,59.72,59.29,59.33,464200.0,43.1584,43.2018,42.8908,42.9197,464200.0
2008-04-22 12:30:00,59.34,59.34,59.06,59.16,329400.0,42.9269,42.9269,42.7244,42.7967,329400.0
2008-04-22 12:40:00,59.17,59.17,58.57,58.7,757800.0,42.804,42.804,42.3699,42.464,757800.0
2008-04-22 12:50:00,58.71,58.72,58.32,58.54,595600.0,42.4712,42.4784,42.1891,42.3482,595600.0
2008-04-22 13:00:00,58.55,58.97,58.44,58.95,588000.0,42.3555,42.6593,42.2759,42.6448,588000.0
2008-04-22 13:10:00,58.95,59.02,58.92,58.96,368200.0,42.6448,42.6955,42.6231,42.652,368200.0
2008-04-22 13:20:00,58.99,59.18,58.99,59.14,365200.0,42.6737,42.8112,42.6737,42.7823,365200.0
2008-04-22 13:30:00,59.15,59.54,59.0,59.38,590000.0,42.7895,43.0716,42.681,42.9559,590000.0
2008-04-22 13:40:00,59.41,59.66,59.31,59.63,355800.0,42.9776,43.1584,42.9052,43.1367,355800.0
2008-04-22 13:50:00,59.63,59.65,59.4,59.45,412800.0,43.1367,43.1512,42.9703,43.0065,412800.0
2008-04-22 14:00:00,59.44,59.65,59.1,59.64,645400.0,42.9993,43.1512,42.7533,43.144,645400.0
2008-04-22 14:10:00,59.63,59.71,59.49,59.65,510000.0,43.1367,43.1946,43.0355,43.1512,510000.0
2008-04-22 14:20:00,59.65,60.01,59.6,59.88,681000.0,43.1512,43.4116,43.115,43.3176,681000.0
2008-04-22 14:30:00,59.88,59.95,59.56,59.61,533800.0,43.3176,43.3682,43.0861,43.1223,533800.0
2008-04-22 14:40:00,59.61,59.85,59.3,59.3,472600.0,43.1223,43.2959,42.898,42.898,472600.0
2008-04-22 14:50:00,59.3,59.6,59.15,59.51,464000.0,42.898,43.115,42.7895,43.0499,464000.0
2008-04-22 15:00:00,59.49,59.92,59.44,59.72,578200.0,43.0355,43.3465,42.9993,43.2018,578200.0
2008-04-22 15:10:00,59.74,59.79,59.44,59.48,459600.0,43.2163,43.2525,42.9993,43.0282,459600.0
2008-04-22 15:20:00,59.5,59.58,59.31,59.37,523000.0,43.0427,43.1006,42.9052,42.9486,523000.0
2008-04-22 15:30:00,59.37,59.37,59.0,59.13,627000.0,42.9486,42.9486,42.681,42.775,627000.0
2008-04-22 15:40:00,59.12,59.25,58.92,59.01,879000.0,42.7678,42.8618,42.6231,42.6882,879000.0
2008-04-22 15:50:00,59.01,59.31,58.95,59.27,845400.0,42.6882,42.9052,42.6448,42.8763,845400.0
2008-04-23 09:30:00,61.13,61.63,59.68,60.16,3545800.0,44.2218,44.5835,43.1729,43.5201,3545800.0
2008-04-23 09:40:00,60.15,60.43,59.97,60.33,1826600.0,43.5129,43.7155,43.3827,43.6431,1826600.0
2008-04-23 09:50:00,60.31,60.31,59.06,59.29,1729000.0,43.6286,43.6286,42.7244,42.8908,1729000.0
2008-04-23 10:00:00,59.29,59.41,58.13,59.09,1791400.0,42.8908,42.9776,42.0516,42.7461,1791400.0
2008-04-23 10:10:00,59.1,59.76,58.84,59.61,1604600.0,42.7533,43.2308,42.5652,43.1223,1604600.0
2008-04-23 10:20:00,59.61,59.66,58.68,59.1,1304400.0,43.1223,43.1584,42.4495,42.7533,1304400.0
2008-04-23 10:30:00,59.1,59.84,58.83,59.44,1061200.0,42.7533,43.2886,42.558,42.9993,1061200.0
2008-04-23 10:40:00,59.45,59.72,59.31,59.62,643400.0,43.0065,43.2018,42.9052,43.1295,643400.0
2008-04-23 10:50:00,59.62,60.58,59.62,60.23,1337800.0,43.1295,43.824,43.1295,43.5708,1337800.0
2008-04-23 11:00:00,60.25,60.58,60.0,60.5,1612400.0,43.5852,43.824,43.4044,43.7661,1612400.0
2008-04-23 11:10:00,60.51,60.52,60.1,60.33,460000.0,43.7733,43.7806,43.4767,43.6431,460000.0
2008-04-23 11:20:00,60.33,60.7,60.33,60.52,880400.0,43.6431,43.9108,43.6431,43.7806,880400.0
2008-04-23 11:30:00,60.52,60.62,60.12,60.12,680200.0,43.7806,43.8529,43.4912,43.4912,680200.0
2008-04-23 11:40:00,60.15,60.25,60.04,60.08,575400.0,43.5129,43.5852,43.4333,43.4623,575400.0
2008-04-23 11:50:00,60.09,60.11,59.52,59.63,542000.0,43.4695,43.484,43.0572,43.1367,542000.0
2008-04-23 12:00:00,59.64,60.13,59.64,60.01,437400.0,43.144,43.4984,43.144,43.4116,437400.0
2008-04-23 12:10:00,59.98,60.1,59.68,59.83,400200.0,43.3899,43.4767,43.1729,43.2814,400200.0
2008-04-23 12:20:00,59.83,59.83,59.42,59.65,383000.0,43.2814,43.2814,42.9848,43.1512,383000.0
2008-04-23 12:30:00,59.63,59.65,59.17,59.37,439800.0,43.1367,43.1512,42.804,42.9486,439800.0
2008-04-23 12:40:00,59.36,59.44,59.12,59.23,419600.0,42.9414,42.9993,42.7678,42.8474,419600.0
2008-04-23 12:50:00,59.24,59.26,59.1,59.12,324200.0,42.8546,42.8691,42.7533,42.7678,324200.0
2008-04-23 13:00:00,59.11,59.13,58.88,58.99,424200.0,42.7606,42.775,42.5942,42.6737,424200.0
2008-04-23 13:10:00,59.0,59.02,58.79,58.86,323600.0,42.681,42.6955,42.5291,42.5797,323600.0
2008-04-23 13:20:00,58.84,58.89,58.56,58.63,415000.0,42.5652,42.6014,42.3627,42.4133,415000.0
2008-04-23 13:30:00,58.63,58.85,58.44,58.8,586600.0,42.4133,42.5725,42.2759,42.5363,586600.0
2008-04-23 13:40:00,58.82,58.87,58.56,58.83,292800.0,42.5508,42.5869,42.3627,42.558,292800.0
2008-04-23 13:50:00,58.83,59.23,58.83,59.2,423200.0,42.558,42.8474,42.558,42.8257,423200.0
2008-04-23 14:00:00,59.2,59.44,59.13,59.43,602000.0,42.8257,42.9993,42.775,42.992,602000.0
2008-04-23 14:10:00,59.41,59.49,59.15,59.3,370200.0,42.9776,43.0355,42.7895,42.898,370200.0
2008-04-23 14:20:00,59.29,59.29,58.83,58.96,302600.0,42.8908,42.8908,42.558,42.652,302600.0
2008-04-23 14:30:00,58.95,59.12,58.73,58.75,399800.0,42.6448,42.7678,42.4857,42.5001,399800.0
2008-04-23 14:40:00,58.75,59.02,58.7,58.89,520800.0,42.5001,42.6955,42.464,42.6014,520800.0
2008-04-23 14:50:00,58.9,58.99,58.77,58.83,225800.0,42.6086,42.6737,42.5146,42.558,225800.0
2008-04-23 15:00:00,58.83,59.02,58.79,58.9,393800.0,42.558,42.6955,42.5291,42.6086,393800.0
2008-04-23 15:10:00,58.88,59.1,58.87,58.94,396600.0,42.5942,42.7533,42.5869,42.6376,396600.0
2008-04-23 15:20:00,58.95,59.02,58.71,58.76,377600.0,42.6448,42.6955,42.4712,42.5074,377600.0
2008-04-23 15:30:00,58.75,58.83,58.14,58.37,976200.0,42.5001,42.558,42.0589,42.2252,976200.0
2008-04-23 15:40:00,58.37,58.4,57.66,58.04,1771400.0,42.2252,42.2469,41.7116,41.9865,1771400.0
2008-04-23 15:50:00,58.05,58.19,57.84,58.19,1356000.0,41.9937,42.095,41.8418,42.095,1356000.0
2008-04-24 09:30:00,57.66,57.99,56.58,56.68,1385000.0,41.7116,41.9503,40.9303,41.0027,1385000.0
2008-04-24 09:40:00,56.68,56.68,56.07,56.46,1464800.0,41.0027,41.0027,40.5614,40.8435,1464800.0
2008-04-24 09:50:00,56.44,56.83,56.42,56.69,776200.0,40.8291,41.1112,40.8146,41.0099,776200.0
2008-04-24 10:00:00,56.69,56.72,56.37,56.4,918600.0,41.0099,41.0316,40.7784,40.8001,918600.0
2008-04-24 10:10:00,56.38,56.49,56.12,56.31,521200.0,40.7857,40.8652,40.5976,40.735,521200.0
2008-04-24 10:20:00,56.31,56.47,55.9,56.08,794200.0,40.735,40.8508,40.4384,40.5686,794200.0
2008-04-24 10:30:00,56.06,56.37,55.97,56.13,612400.0,40.5542,40.7784,40.4891,40.6048,612400.0
2008-04-24 10:40:00,56.13,56.29,56.06,56.14,427000.0,40.6048,40.7206,40.5542,40.612,427000.0
2008-04-24 10:50:00,56.13,56.48,56.1,56.36,456800.0,40.6048,40.858,40.5831,40.7712,456800.0
2008-04-24 11:00:00,56.38,56.54,56.26,56.27,385200.0,40.7857,40.9014,40.6988,40.7061,385200.0
2008-04-24 11:10:00,56.26,56.4,56.08,56.27,479200.0,40.6988,40.8001,40.5686,40.7061,479200.0
2008-04-24 11:20:00,56.26,56.58,56.24,56.56,286800.0,40.6988,40.9303,40.6844,40.9159,286800.0
2008-04-24 11:30:00,56.58,57.07,56.57,56.68,603600.0,40.9303,41.2848,40.9231,41.0027,603600.0
2008-04-24 11:40:00,56.71,56.98,56.65,56.88,318200.0,41.0244,41.2197,40.981,41.1474,318200.0
2008-04-24 11:50:00,56.89,56.99,56.48,56.7,509400.0,41.1546,41.2269,40.858,41.0171,509400.0
2008-04-24 12:00:00,56.69,57.18,56.67,57.09,486600.0,41.0099,41.3644,40.9954,41.2993,486600.0
2008-04-24 12:10:00,57.1,57.24,56.9,57.09,500400.0,41.3065,41.4078,41.1618,41.2993,500400.0
2008-04-24 12:20:00,57.08,57.1,56.93,57.01,364600.0,41.292,41.3065,41.1835,41.2414,364600.0
2008-04-24 12:30:00,57.01,57.24,57.0,57.08,312000.0,41.2414,41.4078,41.2342,41.292,312000.0
2008-04-24 12:40:00,57.06,57.36,57.01,57.08,518000.0,41.2776,41.4946,41.2414,41.292,518000.0
2008-04-24 12:50:00,57.07,57.23,56.99,57.19,247000.0,41.2848,41.4006,41.2269,41.3716,247000.0
2008-04-24 13:00:00,57.21,57.5,57.18,57.18,353000.0,41.3861,41.5959,41.3644,41.3644,353000.0
2008-04-24 13:10:00,57.18,57.23,56.95,57.0,176000.0,41.3644,41.4006,41.198,41.2342,176000.0
2008-04-24 13:20:00,56.98,57.02,56.85,56.93,355600.0,41.2197,41.2486,41.1257,41.1835,355600.0
2008-04-24 13:30:00,56.93,57.0,56.51,56.58,545200.0,41.1835,41.2342,40.8797,40.9303,545200.0
2008-04-24 13:40:00,56.58,56.63,56.29,56.46,664600.0,40.9303,40.9665,40.7206,40.8435,664600.0
2008-04-24 13:50:00,56.46,56.61,56.27,56.27,399200.0,40.8435,40.952,40.7061,40.7061,399200.0
2008-04-24 14:00:00,56.29,56.62,56.27,56.54,362200.0,40.7206,40.9593,40.7061,40.9014,362200.0
2008-04-24 14:10:00,56.57,56.83,56.5,56.81,391800.0,40.9231,41.1112,40.8725,41.0967,391800.0
2008-04-24 14:20:00,56.82,57.0,56.76,56.95,292000.0,41.104,41.2342,41.0606,41.198,292000.0
2008-04-24 14:30:00,56.94,57.18,56.72,56.99,338600.0,41.1908,41.3644,41.0316,41.2269,338600.0
2008-04-24 14:40:00,56.99,57.06,56.75,56.79,280400.0,41.2269,41.2776,41.0533,41.0823,280400.0
2008-04-24 14:50:00,56.79,56.83,56.44,56.56,419600.0,41.0823,41.1112,40.8291,40.9159,419600.0
2008-04-24 15:00:00,56.54,56.85,56.47,56.8,402200.0,40.9014,41.1257,40.8508,41.0895,402200.0
2008-04-24 15:10:00,56.8,56.84,56.42,56.5,537000.0,41.0895,41.1184,40.8146,40.8725,537000.0
2008-04-24 15:20:00,56.49,56.69,56.42,56.56,531200.0,40.8652,41.0099,40.8146,40.9159,531200.0
2008-04-24 15:30:00,56.57,56.59,56.32,56.4,477200.0,40.9231,40.9376,40.7423,40.8001,477200.0
2008-04-24 15:40:00,56.4,56.43,56.24,56.35,625000.0,40.8001,40.8218,40.6844,40.764,625000.0
2008-04-24 15:50:00,56.35,56.51,56.2,56.3,735200.0,40.764,40.8797,40.6554,40.7278,735200.0
2008-04-25 09:30:00,56.4,56.94,56.35,56.76,680200.0,40.8001,41.1908,40.764,41.0606,680200.0
2008-04-25 09:40:00,56.76,56.81,55.91,55.95,813000.0,41.0606,41.0967,40.4457,40.4746,813000.0
2008-04-25 09:50:00,55.96,56.11,55.34,55.71,1014200.0,40.4818,40.5903,40.0333,40.301,1014200.0
2008-04-25 10:00:00,55.71,55.81,55.14,55.48,909000.0,40.301,40.3733,39.8886,40.1346,909000.0
2008-04-25 10:10:00,55.47,55.8,55.38,55.62,703600.0,40.1274,40.3661,40.0623,40.2359,703600.0
2008-04-25 10:20:00,55.62,56.04,55.57,56.0,638600.0,40.2359,40.5397,40.1997,40.5108,638600.0
2008-04-25 10:30:00,56.0,56.25,55.87,55.97,578800.0,40.5108,40.6916,40.4167,40.4891,578800.0
2008-04-25 10:40:00,55.99,56.5,55.94,56.37,656200.0,40.5035,40.8725,40.4674,40.7784,656200.0
2008-04-25 10:50:00,56.35,56.75,56.33,56.74,595600.0,40.764,41.0533,40.7495,41.0461,595600.0
2008-04-25 11:00:00,56.74,56.78,56.12,56.42,531000.0,41.0461,41.075,40.5976,40.8146,531000.0
2008-04-25 11:10:00,56.42,56.51,56.15,56.38,601000.0,40.8146,40.8797,40.6193,40.7857,601000.0
2008-04-25 11:20:00,56.37,56.74,56.36,56.73,686600.0,40.7784,41.0461,40.7712,41.0389,686600.0
2008-04-25 11:30:00,56.74,56.88,56.65,56.72,635200.0,41.0461,41.1474,40.981,41.0316,635200.0
2008-04-25 11:40:00,56.72,57.0,56.7,56.92,358600.0,41.0316,41.2342,41.0171,41.1763,358600.0
2008-04-25 11:50:00,56.92,57.17,56.9,57.13,323600.0,41.1763,41.3571,41.1618,41.3282,323600.0
2008-04-25 12:00:00,57.13,57.35,56.99,57.15,295000.0,41.3282,41.4874,41.2269,41.3427,295000.0
2008-04-25 12:10:00,57.17,57.4,57.14,57.14,245800.0,41.3571,41.5235,41.3354,41.3354,245800.0
2008-04-25 12:20:00,57.14,57.18,56.88,56.98,246800.0,41.3354,41.3644,41.1474,41.2197,246800.0
2008-04-25 12:30:00,56.98,57.1,56.88,57.02,355400.0,41.2197,41.3065,41.1474,41.2486,355400.0
2008-04-25 12:40:00,57.02,57.47,57.01,57.4,264400.0,41.2486,41.5742,41.2414,41.5235,264400.0
2008-04-25 12:50:00,57.42,57.62,57.24,57.47,385600.0,41.538,41.6827,41.4078,41.5742,385600.0
2008-04-25 13:00:00,57.47,57.68,57.44,57.68,263000.0,41.5742,41.7261,41.5525,41.7261,263000.0
2008-04-25 13:10:00,57.68,57.72,57.55,57.63,229000.0,41.7261,41.755,41.632,41.6899,229000.0
2008-04-25 13:20:00,57.63,57.67,57.58,57.59,206600.0,41.6899,41.7189,41.6537,41.661,206600.0
2008-04-25 13:30:00,57.6,57.87,57.55,57.82,460200.0,41.6682,41.8635,41.632,41.8274,460200.0
2008-04-25 13:40:00,57.81,57.88,57.66,57.84,183000.0,41.8201,41.8708,41.7116,41.8418,183000.0
2008-04-25 13:50:00,57.85,58.25,57.85,58.18,367000.0,41.8491,42.1384,41.8491,42.0878,367000.0
2008-04-25 14:00:00,58.2,58.24,58.06,58.15,294200.0,42.1023,42.1312,42.001,42.0661,294200.0
2008-04-25 14:10:00,58.16,58.16,57.96,58.04,206800.0,42.0733,42.0733,41.9286,41.9865,206800.0
2008-04-25 14:20:00,58.05,58.12,57.95,58.04,312600.0,41.9937,42.0444,41.9214,41.9865,312600.0
2008-04-25 14:30:00,58.05,58.14,57.9,58.08,246600.0,41.9937,42.0589,41.8852,42.0154,246600.0
2008-04-25 14:40:00,58.06,58.13,57.92,58.07,282600.0,42.001,42.0516,41.8997,42.0082,282600.0
2008-04-25 14:50:00,58.07,58.31,58.02,58.27,435600.0,42.0082,42.1818,41.972,42.1529,435600.0
2008-04-25 15:00:00,58.27,58.67,58.14,58.66,485400.0,42.1529,42.4423,42.0589,42.435,485400.0
2008-04-25 15:10:00,58.65,58.81,58.56,58.61,577400.0,42.4278,42.5435,42.3627,42.3989,577400.0
2008-04-25 15:20:00,58.63,58.67,58.44,58.49,514800.0,42.4133,42.4423,42.2759,42.312,514800.0
2008-04-25 15:30:00,58.5,58.69,58.48,58.63,583400.0,42.3193,42.4567,42.3048,42.4133,583400.0
2008-04-25 15:40:00,58.63,58.63,58.35,58.52,789000.0,42.4133,42.4133,42.2108,42.3337,789000.0
2008-04-25 15:50:00,58.5,58.52,58.27,58.43,922600.0,42.3193,42.3337,42.1529,42.2686,922600.0
2008-04-28 09:30:00,58.04,58.75,57.93,58.17,1039600.0,41.9865,42.5001,41.9069,42.0806,1039600.0
2008-04-28 09:40:00,58.16,58.75,57.95,58.68,975200.0,42.0733,42.5001,41.9214,42.4495,975200.0
2008-04-28 09:50:00,58.68,59.61,58.63,59.41,1146400.0,42.4495,43.1223,42.4133,42.9776,1146400.0
2008-04-28 10:00:00,59.38,59.38,58.88,59.02,889200.0,42.9559,42.9559,42.5942,42.6955,889200.0
2008-04-28 10:10:00,59.01,59.32,58.87,59.12,555800.0,42.6882,42.9125,42.5869,42.7678,555800.0
2008-04-28 10:20:00,59.13,59.42,58.95,59.35,797200.0,42.775,42.9848,42.6448,42.9342,797200.0
2008-04-28 10:30:00,59.37,59.48,59.0,59.34,476200.0,42.9486,43.0282,42.681,42.9269,476200.0
2008-04-28 10:40:00,59.35,59.44,59.27,59.35,347800.0,42.9342,42.9993,42.8763,42.9342,347800.0
2008-04-28 10:50:00,59.32,59.5,59.22,59.45,339400.0,42.9125,43.0427,42.8401,43.0065,339400.0
2008-04-28 11:00:00,59.45,59.48,58.94,58.98,426400.0,43.0065,43.0282,42.6376,42.6665,426400.0
2008-04-28 11:10:00,58.98,59.03,58.0,58.79,929400.0,42.6665,42.7027,41.9576,42.5291,929400.0
2008-04-28 11:20:00,58.77,58.9,58.67,58.77,809600.0,42.5146,42.6086,42.4423,42.5146,809600.0
2008-04-28 11:30:00,58.78,59.11,58.72,59.09,305800.0,42.5218,42.7606,42.4784,42.7461,305800.0
2008-04-28 11:40:00,59.1,59.25,59.0,59.2,244200.0,42.7533,42.8618,42.681,42.8257,244200.0
2008-04-28 11:50:00,59.22,59.37,59.21,59.23,178600.0,42.8401,42.9486,42.8329,42.8474,178600.0
2008-04-28 12:00:00,59.25,59.35,59.15,59.35,153200.0,42.8618,42.9342,42.7895,42.9342,153200.0
2008-04-28 12:10:00,59.34,59.43,59.2,59.24,207600.0,42.9269,42.992,42.8257,42.8546,207600.0
2008-04-28 12:20:00,59.24,59.3,59.15,59.18,243000.0,42.8546,42.898,42.7895,42.8112,243000.0
2008-04-28 12:30:00,59.18,59.21,58.94,58.96,238800.0,42.8112,42.8329,42.6376,42.652,238800.0
2008-04-28 12:40:00,58.95,59.02,58.8,58.91,301600.0,42.6448,42.6955,42.5363,42.6159,301600.0
2008-04-28 12:50:00,58.93,59.1,58.92,59.0,236000.0,42.6303,42.7533,42.6231,42.681,236000.0
2008-04-28 13:00:00,59.0,59.02,58.81,58.88,317600.0,42.681,42.6955,42.5435,42.5942,317600.0
2008-04-28 13:10:00,58.88,58.93,58.48,58.48,288400.0,42.5942,42.6303,42.3048,42.3048,288400.0
2008-04-28 13:20:00,58.48,58.48,58.16,58.25,518200.0,42.3048,42.3048,42.0733,42.1384,518200.0
2008-04-28 13:30:00,58.26,58.41,57.97,57.98,488600.0,42.1457,42.2542,41.9359,41.9431,488600.0
2008-04-28 13:40:00,57.97,58.41,57.97,58.23,477400.0,41.9359,42.2542,41.9359,42.124,477400.0
2008-04-28 13:50:00,58.23,58.31,58.08,58.14,613200.0,42.124,42.1818,42.0154,42.0589,613200.0
2008-04-28 14:00:00,58.15,58.26,57.96,57.98,271000.0,42.0661,42.1457,41.9286,41.9431,271000.0
2008-04-28 14:10:00,57.99,58.01,57.75,57.81,543400.0,41.9503,41.9648,41.7767,41.8201,543400.0
2008-04-28 14:20:00,57.83,58.03,57.81,57.99,403000.0,41.8346,41.9793,41.8201,41.9503,403000.0
2008-04-28 14:30:00,57.98,58.16,57.94,58.08,276600.0,41.9431,42.0733,41.9142,42.0154,276600.0
2008-04-28 14:40:00,58.08,58.18,58.03,58.08,394200.0,42.0154,42.0878,41.9793,42.0154,394200.0
2008-04-28 14:50:00,58.07,58.32,58.05,58.31,380200.0,42.0082,42.1891,41.9937,42.1818,380200.0
2008-04-28 15:00:00,58.31,58.35,58.12,58.19,325800.0,42.1818,42.2108,42.0444,42.095,325800.0
2008-04-28 15:10:00,58.19,58.3,58.14,58.23,309800.0,42.095,42.1746,42.0589,42.124,309800.0
2008-04-28 15:20:00,58.24,58.25,58.02,58.05,545000.0,42.1312,42.1384,41.972,41.9937,545000.0
2008-04-28 15:30:00,58.06,58.2,58.02,58.04,411400.0,42.001,42.1023,41.972,41.9865,411400.0
2008-04-28 15:40:00,58.05,58.08,57.95,58.04,398600.0,41.9937,42.0154,41.9214,41.9865,398600.0
2008-04-28 15:50:00,58.02,58.02,57.74,57.83,568600.0,41.972,41.972,41.7695,41.8346,568600.0
2008-04-29 09:30:00,56.75,57.19,56.07,56.63,1018800.0,41.0533,41.3716,40.5614,40.9665,1018800.0
2008-04-29 09:40:00,56.64,56.71,56.31,56.36,528600.0,40.9737,41.0244,40.735,40.7712,528600.0
2008-04-29 09:50:00,56.36,56.67,56.32,56.57,482400.0,40.7712,40.9954,40.7423,40.9231,482400.0
2008-04-29 10:00:00,56.58,56.75,56.17,56.18,672400.0,40.9303,41.0533,40.6337,40.641,672400.0
2008-04-29 10:10:00,56.18,56.29,55.81,56.02,900000.0,40.641,40.7206,40.3733,40.5252,900000.0
2008-04-29 10:20:00,56.04,56.17,55.88,55.97,595000.0,40.5397,40.6337,40.424,40.4891,595000.0
2008-04-29 10:30:00,55.97,56.11,55.91,55.93,324800.0,40.4891,40.5903,40.4457,40.4601,324800.0
2008-04-29 10:40:00,55.94,56.01,55.79,55.83,426800.0,40.4674,40.518,40.3588,40.3878,426800.0
2008-04-29 10:50:00,55.83,55.98,55.75,55.93,343800.0,40.3878,40.4963,40.3299,40.4601,343800.0
2008-04-29 11:00:00,55.92,56.13,55.8,56.06,473800.0,40.4529,40.6048,40.3661,40.5542,473800.0
2008-04-29 11:10:00,56.07,56.21,55.93,56.12,382200.0,40.5614,40.6627,40.4601,40.5976,382200.0
2008-04-29 11:20:00,56.1,56.35,56.08,56.3,516600.0,40.5831,40.764,40.5686,40.7278,516600.0
2008-04-29 11:30:00,56.29,56.33,55.83,56.07,407200.0,40.7206,40.7495,40.3878,40.5614,407200.0
2008-04-29 11:40:00,56.07,56.08,55.97,55.99,441000.0,40.5614,40.5686,40.4891,40.5035,441000.0
2008-04-29 11:50:00,55.98,56.03,55.96,56.01,284800.0,40.4963,40.5325,40.4818,40.518,284800.0
2008-04-29 12:00:00,56.0,56.03,55.98,55.98,239600.0,40.5108,40.5325,40.4963,40.4963,239600.0
2008-04-29 12:10:00,55.98,56.01,55.95,56.01,347200.0,40.4963,40.518,40.4746,40.518,347200.0
2008-04-29 12:20:00,55.99,56.1,55.95,56.09,287400.0,40.5035,40.5831,40.4746,40.5759,287400.0
2008-04-29 12:30:00,56.09,56.1,55.99,56.02,280600.0,40.5759,40.5831,40.5035,40.5252,280600.0
2008-04-29 12:40:00,56.02,56.09,55.98,56.02,210000.0,40.5252,40.5759,40.4963,40.5252,210000.0
2008-04-29 12:50:00,56.02,56.1,55.83,55.89,406600.0,40.5252,40.5831,40.3878,40.4312,406600.0
2008-04-29 13:00:00,55.9,55.96,55.75,55.88,229600.0,40.4384,40.4818,40.3299,40.424,229600.0
2008-04-29 13:10:00,55.89,56.02,55.89,56.01,187400.0,40.4312,40.5252,40.4312,40.518,187400.0
2008-04-29 13:20:00,56.01,56.03,55.85,55.9,155400.0,40.518,40.5325,40.4023,40.4384,155400.0
2008-04-29 13:30:00,55.92,56.01,55.85,55.99,242000.0,40.4529,40.518,40.4023,40.5035,242000.0
2008-04-29 13:40:00,55.98,56.0,55.82,55.85,264600.0,40.4963,40.5108,40.3806,40.4023,264600.0
2008-04-29 13:50:00,55.87,56.02,55.85,55.99,173600.0,40.4167,40.5252,40.4023,40.5035,173600.0
2008-04-29 14:00:00,56.0,56.01,55.75,55.82,389400.0,40.5108,40.518,40.3299,40.3806,389400.0
2008-04-29 14:10:00,55.82,55.97,55.58,55.65,359000.0,40.3806,40.4891,40.2069,40.2576,359000.0
2008-04-29 14:20:00,55.63,55.81,55.57,55.57,502600.0,40.2431,40.3733,40.1997,40.1997,502600.0
2008-04-29 14:30:00,55.56,55.6,55.13,55.18,717200.0,40.1925,40.2214,39.8814,39.9176,717200.0
2008-04-29 14:40:00,55.21,55.59,55.19,55.5,463400.0,39.9393,40.2142,39.9248,40.1491,463400.0
2008-04-29 14:50:00,55.5,55.58,55.41,55.57,230200.0,40.1491,40.2069,40.084,40.1997,230200.0
2008-04-29 15:00:00,55.56,55.62,55.38,55.5,243400.0,40.1925,40.2359,40.0623,40.1491,243400.0
2008-04-29 15:10:00,55.51,55.57,55.43,55.51,305400.0,40.1563,40.1997,40.0984,40.1563,305400.0
2008-04-29 15:20:00,55.52,55.54,55.2,55.21,514200.0,40.1635,40.178,39.932,39.9393,514200.0
2008-04-29 15:30:00,55.22,55.45,55.18,55.38,446800.0,39.9465,40.1129,39.9176,40.0623,446800.0
2008-04-29 15:40:00,55.38,55.42,55.18,55.32,523400.0,40.0623,40.0912,39.9176,40.0188,523400.0
2008-04-29 15:50:00,55.32,55.35,55.17,55.32,791000.0,40.0188,40.0405,39.9103,40.0188,791000.0
2008-04-30 09:30:00,55.65,56.26,55.24,56.24,1094600.0,40.2576,40.6988,39.961,40.6844,1094600.0
2008-04-30 09:40:00,56.24,56.5,56.21,56.38,873400.0,40.6844,40.8725,40.6627,40.7857,873400.0
2008-04-30 09:50:00,56.38,56.49,56.09,56.22,655800.0,40.7857,40.8652,40.5759,40.6699,655800.0
2008-04-30 10:00:00,56.21,56.61,56.06,56.47,785400.0,40.6627,40.952,40.5542,40.8508,785400.0
2008-04-30 10:10:00,56.49,56.75,56.45,56.54,359600.0,40.8652,41.0533,40.8363,40.9014,359600.0
2008-04-30 10:20:00,56.52,56.71,56.29,56.63,635000.0,40.8869,41.0244,40.7206,40.9665,635000.0
2008-04-30 10:30:00,56.63,56.68,56.12,56.31,812000.0,40.9665,41.0027,40.5976,40.735,812000.0
2008-04-30 10:40:00,56.29,56.5,56.2,56.31,278600.0,40.7206,40.8725,40.6554,40.735,278600.0
2008-04-30 10:50:00,56.3,56.56,56.2,56.27,364400.0,40.7278,40.9159,40.6554,40.7061,364400.0
2008-04-30 11:00:00,56.27,56.41,56.19,56.4,224800.0,40.7061,40.8074,40.6482,40.8001,224800.0
2008-04-30 11:10:00,56.4,56.48,56.15,56.23,201800.0,40.8001,40.858,40.6193,40.6771,201800.0
2008-04-30 11:20:00,56.23,56.27,56.0,56.04,283400.0,40.6771,40.7061,40.5108,40.5397,283400.0
2008-04-30 11:30:00,56.05,56.1,55.93,56.03,243800.0,40.5469,40.5831,40.4601,40.5325,243800.0
2008-04-30 11:40:00,56.05,56.09,55.84,55.99,204400.0,40.5469,40.5759,40.395,40.5035,204400.0
2008-04-30 11:50:00,55.99,56.2,55.93,56.02,170200.0,40.5035,40.6554,40.4601,40.5252,170200.0
2008-04-30 12:00:00,56.02,56.05,55.75,55.89,187600.0,40.5252,40.5469,40.3299,40.4312,187600.0
2008-04-30 12:10:00,55.88,55.98,55.79,55.85,221800.0,40.424,40.4963,40.3588,40.4023,221800.0
2008-04-30 12:20:00,55.84,55.87,55.63,55.65,335400.0,40.395,40.4167,40.2431,40.2576,335400.0
2008-04-30 12:30:00,55.64,55.74,55.62,55.72,200600.0,40.2503,40.3227,40.2359,40.3082,200600.0
2008-04-30 12:40:00,55.72,55.74,55.69,55.7,203400.0,40.3082,40.3227,40.2865,40.2937,203400.0
2008-04-30 12:50:00,55.71,55.76,55.68,55.69,185400.0,40.301,40.3371,40.2793,40.2865,185400.0
2008-04-30 13:00:00,55.7,55.73,55.66,55.7,123800.0,40.2937,40.3154,40.2648,40.2937,123800.0
2008-04-30 13:10:00,55.7,55.77,55.63,55.68,269400.0,40.2937,40.3444,40.2431,40.2793,269400.0
2008-04-30 13:20:00,55.67,55.75,55.67,55.7,169200.0,40.272,40.3299,40.272,40.2937,169200.0
2008-04-30 13:30:00,55.7,55.99,55.69,55.98,127200.0,40.2937,40.5035,40.2865,40.4963,127200.0
2008-04-30 13:40:00,55.99,56.01,55.8,55.96,167000.0,40.5035,40.518,40.3661,40.4818,167000.0
2008-04-30 13:50:00,55.95,56.02,55.88,56.0,140800.0,40.4746,40.5252,40.424,40.5108,140800.0
2008-04-30 14:00:00,56.0,56.22,56.0,56.19,257800.0,40.5108,40.6699,40.5108,40.6482,257800.0
2008-04-30 14:10:00,56.2,57.44,55.93,56.83,939000.0,40.6554,41.5525,40.4601,41.1112,939000.0
2008-04-30 14:20:00,56.83,57.07,56.6,56.97,1139200.0,41.1112,41.2848,40.9448,41.2125,1139200.0
2008-04-30 14:30:00,56.97,57.17,56.76,57.14,904000.0,41.2125,41.3571,41.0606,41.3354,904000.0
2008-04-30 14:40:00,57.14,57.59,57.08,57.25,907800.0,41.3354,41.661,41.292,41.415,907800.0
2008-04-30 14:50:00,57.25,57.45,56.77,56.84,704200.0,41.415,41.5597,41.0678,41.1184,704200.0
2008-04-30 15:00:00,56.84,57.08,56.6,57.01,740600.0,41.1184,41.292,40.9448,41.2414,740600.0
2008-04-30 15:10:00,57.01,57.35,56.59,57.18,754600.0,41.2414,41.4874,40.9376,41.3644,754600.0
2008-04-30 15:20:00,57.18,57.29,56.81,56.95,629000.0,41.3644,41.444,41.0967,41.198,629000.0
2008-04-30 15:30:00,56.96,57.38,56.88,56.92,634600.0,41.2052,41.5091,41.1474,41.1763,634600.0
2008-04-30 15:40:00,56.93,57.22,56.77,56.95,566600.0,41.1835,41.3933,41.0678,41.198,566600.0
2008-04-30 15:50:00,56.97,56.99,56.76,56.76,657400.0,41.2125,41.2269,41.0606,41.0606,657400.0
2008-05-01 09:30:00,55.75,56.22,55.31,56.15,1270000.0,40.3299,40.6699,40.0116,40.6193,1270000.0
2008-05-01 09:40:00,56.16,56.4,55.87,56.18,1042800.0,40.6265,40.8001,40.4167,40.641,1042800.0
2008-05-01 09:50:00,56.15,56.17,55.44,55.66,899800.0,40.6193,40.6337,40.1057,40.2648,899800.0
2008-05-01 10:00:00,55.67,55.71,55.02,55.16,1010000.0,40.272,40.301,39.8018,39.9031,1010000.0
2008-05-01 10:10:00,55.16,55.43,54.63,54.67,1030400.0,39.9031,40.0984,39.5197,39.5486,1030400.0
2008-05-01 10:20:00,54.64,54.64,54.11,54.34,1548800.0,39.5269,39.5269,39.1435,39.3099,1548800.0
2008-05-01 10:30:00,54.33,54.34,53.77,54.19,1157200.0,39.3027,39.3099,38.8976,39.2014,1157200.0
2008-05-01 10:40:00,54.17,54.36,53.88,54.27,700000.0,39.1869,39.3244,38.9771,39.2593,700000.0
2008-05-01 10:50:00,54.29,54.47,54.02,54.02,632400.0,39.2737,39.404,39.0784,39.0784,632400.0
2008-05-01 11:00:00,54.02,54.09,53.65,53.83,1002400.0,39.0784,39.1291,38.8108,38.941,1002400.0
2008-05-01 11:10:00,53.81,53.97,53.48,53.71,902600.0,38.9265,39.0422,38.6878,38.8542,902600.0
2008-05-01 11:20:00,53.73,53.8,53.54,53.7,476200.0,38.8686,38.9193,38.7312,38.8469,476200.0
2008-05-01 11:30:00,53.7,53.82,53.65,53.71,774200.0,38.8469,38.9337,38.8108,38.8542,774200.0
2008-05-01 11:40:00,53.72,53.77,53.19,53.4,958600.0,38.8614,38.8976,38.478,38.6299,958600.0
2008-05-01 11:50:00,53.4,53.48,53.15,53.16,492200.0,38.6299,38.6878,38.4491,38.4563,492200.0
2008-05-01 12:00:00,53.18,53.7,53.15,53.27,683200.0,38.4708,38.8469,38.4491,38.5359,683200.0
2008-05-01 12:10:00,53.27,53.5,53.07,53.27,521800.0,38.5359,38.7022,38.3912,38.5359,521800.0
2008-05-01 12:20:00,53.28,53.28,53.03,53.1,442600.0,38.5431,38.5431,38.3622,38.4129,442600.0
2008-05-01 12:30:00,53.1,53.63,53.06,53.63,650200.0,38.4129,38.7963,38.3839,38.7963,650200.0
2008-05-01 12:40:00,53.62,53.74,53.29,53.6,1588200.0,38.7891,38.8759,38.5503,38.7746,1588200.0
2008-05-01 12:50:00,53.52,53.95,53.52,53.85,683200.0,38.7167,39.0278,38.7167,38.9554,683200.0
2008-05-01 13:00:00,53.86,54.02,53.6,54.0,684400.0,38.9627,39.0784,38.7746,39.064,684400.0
2008-05-01 13:10:00,54.0,54.09,53.87,53.98,723200.0,39.064,39.1291,38.9699,39.0495,723200.0
2008-05-01 13:20:00,53.97,53.98,53.71,53.91,379200.0,39.0422,39.0495,38.8542,38.9988,379200.0
2008-05-01 13:30:00,53.9,54.05,53.83,53.96,329600.0,38.9916,39.1001,38.941,39.035,329600.0
2008-05-01 13:40:00,53.96,53.99,53.81,53.84,240800.0,39.035,39.0567,38.9265,38.9482,240800.0
2008-05-01 13:50:00,53.84,53.9,53.76,53.85,200800.0,38.9482,38.9916,38.8903,38.9554,200800.0
2008-05-01 14:00:00,53.85,54.0,53.83,53.95,352800.0,38.9554,39.064,38.941,39.0278,352800.0
2008-05-01 14:10:00,53.96,54.0,53.74,53.8,578800.0,39.035,39.064,38.8759,38.9193,578800.0
2008-05-01 14:20:00,53.81,53.93,53.7,53.75,623200.0,38.9265,39.0133,38.8469,38.8831,623200.0
2008-05-01 14:30:00,53.76,53.98,53.73,53.97,744600.0,38.8903,39.0495,38.8686,39.0422,744600.0
2008-05-01 14:40:00,53.96,54.0,53.85,53.98,777200.0,39.035,39.064,38.9554,39.0495,777200.0
2008-05-01 14:50:00,53.98,54.06,53.78,53.86,926800.0,39.0495,39.1074,38.9048,38.9627,926800.0
2008-05-01 15:00:00,53.86,54.29,53.85,54.23,1030400.0,38.9627,39.2737,38.9554,39.2303,1030400.0
2008-05-01 15:10:00,54.23,54.38,54.11,54.23,629400.0,39.2303,39.3388,39.1435,39.2303,629400.0
2008-05-01 15:20:00,54.24,54.27,53.79,53.9,1001800.0,39.2376,39.2593,38.912,38.9916,1001800.0
2008-05-01 15:30:00,53.91,53.99,53.74,53.8,784200.0,38.9988,39.0567,38.8759,38.9193,784200.0
2008-05-01 15:40:00,53.8,53.93,53.74,53.88,745400.0,38.9193,39.0133,38.8759,38.9771,745400.0
2008-05-01 15:50:00,53.88,53.99,53.85,53.9,1235200.0,38.9771,39.0567,38.9554,38.9916,1235200.0
2008-05-02 09:30:00,54.26,54.5,53.5,53.7,1708800.0,39.252,39.4257,38.7022,38.8469,1708800.0
2008-05-02 09:40:00,53.7,54.38,53.44,54.35,1919000.0,38.8469,39.3388,38.6588,39.3171,1919000.0
2008-05-02 09:50:00,54.35,54.95,54.02,54.84,1724000.0,39.3171,39.7512,39.0784,39.6716,1724000.0
2008-05-02 10:00:00,54.85,55.09,54.15,54.26,1444000.0,39.6788,39.8525,39.1725,39.252,1444000.0
2008-05-02 10:10:00,54.27,54.56,54.22,54.51,1137400.0,39.2593,39.4691,39.2231,39.4329,1137400.0
2008-05-02 10:20:00,54.52,54.56,54.05,54.5,777600.0,39.4401,39.4691,39.1001,39.4257,777600.0
2008-05-02 10:30:00,54.51,54.6,54.33,54.4,1117600.0,39.4329,39.498,39.3027,39.3533,1117600.0
2008-05-02 10:40:00,54.37,54.55,54.18,54.42,472400.0,39.3316,39.4618,39.1942,39.3678,472400.0
2008-05-02 10:50:00,54.41,54.71,54.24,54.42,495200.0,39.3605,39.5776,39.2376,39.3678,495200.0
2008-05-02 11:00:00,54.44,54.98,54.4,54.91,742400.0,39.3822,39.7729,39.3533,39.7223,742400.0
2008-05-02 11:10:00,54.89,55.05,54.71,54.98,501600.0,39.7078,39.8235,39.5776,39.7729,501600.0
2008-05-02 11:20:00,54.98,55.25,54.66,54.92,840200.0,39.7729,39.9682,39.5414,39.7295,840200.0
2008-05-02 11:30:00,54.91,55.24,54.91,55.19,605200.0,39.7223,39.961,39.7223,39.9248,605200.0
2008-05-02 11:40:00,55.19,55.33,55.1,55.16,1126800.0,39.9248,40.0261,39.8597,39.9031,1126800.0
2008-05-02 11:50:00,55.16,55.5,55.15,55.49,705400.0,39.9031,40.1491,39.8959,40.1418,705400.0
2008-05-02 12:00:00,55.48,55.49,55.25,55.31,508200.0,40.1346,40.1418,39.9682,40.0116,508200.0
2008-05-02 12:10:00,55.32,55.37,55.2,55.37,588000.0,40.0188,40.055,39.932,40.055,588000.0
2008-05-02 12:20:00,55.37,55.54,55.35,55.44,279200.0,40.055,40.178,40.0405,40.1057,279200.0
2008-05-02 12:30:00,55.46,55.49,55.09,55.2,321000.0,40.1201,40.1418,39.8525,39.932,321000.0
2008-05-02 12:40:00,55.19,55.38,55.11,55.35,333600.0,39.9248,40.0623,39.8669,40.0405,333600.0
2008-05-02 12:50:00,55.36,55.55,55.32,55.43,307800.0,40.0478,40.1852,40.0188,40.0984,307800.0
2008-05-02 13:00:00,55.44,55.49,55.05,55.14,378400.0,40.1057,40.1418,39.8235,39.8886,378400.0
2008-05-02 13:10:00,55.15,55.25,55.07,55.18,190200.0,39.8959,39.9682,39.838,39.9176,190200.0
2008-05-02 13:20:00,55.18,55.27,55.13,55.2,185000.0,39.9176,39.9827,39.8814,39.932,185000.0
2008-05-02 13:30:00,55.19,55.21,55.0,55.01,236400.0,39.9248,39.9393,39.7874,39.7946,236400.0
2008-05-02 13:40:00,55.0,55.29,54.93,55.18,285200.0,39.7874,39.9971,39.7367,39.9176,285200.0
2008-05-02 13:50:00,55.18,55.27,55.04,55.06,182000.0,39.9176,39.9827,39.8163,39.8308,182000.0
2008-05-02 14:00:00,55.04,55.37,54.81,54.87,374000.0,39.8163,40.055,39.6499,39.6933,374000.0
2008-05-02 14:10:00,54.85,55.2,54.85,54.94,343200.0,39.6788,39.932,39.6788,39.744,343200.0
2008-05-02 14:20:00,54.95,55.12,54.81,54.85,416600.0,39.7512,39.8742,39.6499,39.6788,416600.0
2008-05-02 14:30:00,54.83,55.06,54.8,55.04,313000.0,39.6644,39.8308,39.6427,39.8163,313000.0
2008-05-02 14:40:00,55.02,55.15,54.84,55.15,329400.0,39.8018,39.8959,39.6716,39.8959,329400.0
2008-05-02 14:50:00,55.15,55.19,54.95,54.95,223000.0,39.8959,39.9248,39.7512,39.7512,223000.0
2008-05-02 15:00:00,54.93,55.15,54.92,55.15,189800.0,39.7367,39.8959,39.7295,39.8959,189800.0
2008-05-02 15:10:00,55.17,55.33,55.1,55.1,358000.0,39.9103,40.0261,39.8597,39.8597,358000.0
2008-05-02 15:20:00,55.11,55.18,54.93,54.96,502200.0,39.8669,39.9176,39.7367,39.7584,502200.0
2008-05-02 15:30:00,54.96,55.18,54.85,55.13,517000.0,39.7584,39.9176,39.6788,39.8814,517000.0
2008-05-02 15:40:00,55.13,55.21,55.02,55.1,405200.0,39.8814,39.9393,39.8018,39.8597,405200.0
2008-05-02 15:50:00,55.09,55.1,54.85,55.04,601600.0,39.8525,39.8597,39.6788,39.8163,601600.0
2008-05-05 09:30:00,57.49,58.03,57.01,57.45,1648400.0,41.5886,41.9793,41.2414,41.5597,1648400.0
2008-05-05 09:40:00,57.44,57.88,57.35,57.83,917400.0,41.5525,41.8708,41.4874,41.8346,917400.0
2008-05-05 09:50:00,57.83,57.93,57.52,57.91,685600.0,41.8346,41.9069,41.6103,41.8925,685600.0
2008-05-05 10:00:00,57.9,58.0,57.26,57.4,1091000.0,41.8852,41.9576,41.4223,41.5235,1091000.0
2008-05-05 10:10:00,57.4,57.54,57.21,57.49,605600.0,41.5235,41.6248,41.3861,41.5886,605600.0
2008-05-05 10:20:00,57.5,57.6,57.3,57.35,688200.0,41.5959,41.6682,41.4512,41.4874,688200.0
2008-05-05 10:30:00,57.35,57.6,57.35,57.55,438200.0,41.4874,41.6682,41.4874,41.632,438200.0
2008-05-05 10:40:00,57.52,57.75,57.49,57.65,337400.0,41.6103,41.7767,41.5886,41.7044,337400.0
2008-05-05 10:50:00,57.65,57.74,57.52,57.54,270800.0,41.7044,41.7695,41.6103,41.6248,270800.0
2008-05-05 11:00:00,57.53,57.67,57.43,57.6,309800.0,41.6176,41.7189,41.5452,41.6682,309800.0
2008-05-05 11:10:00,57.6,57.75,57.53,57.74,285200.0,41.6682,41.7767,41.6176,41.7695,285200.0
2008-05-05 11:20:00,57.74,57.85,57.73,57.77,239000.0,41.7695,41.8491,41.7623,41.7912,239000.0
2008-05-05 11:30:00,57.79,57.89,57.69,57.82,288800.0,41.8057,41.878,41.7333,41.8274,288800.0
2008-05-05 11:40:00,57.82,57.84,57.42,57.45,395400.0,41.8274,41.8418,41.538,41.5597,395400.0
2008-05-05 11:50:00,57.45,57.63,57.42,57.56,181600.0,41.5597,41.6899,41.538,41.6393,181600.0
2008-05-05 12:00:00,57.54,57.65,57.38,57.44,171600.0,41.6248,41.7044,41.5091,41.5525,171600.0
2008-05-05 12:10:00,57.42,57.49,57.39,57.45,109400.0,41.538,41.5886,41.5163,41.5597,109400.0
2008-05-05 12:20:00,57.47,57.48,57.25,57.35,321000.0,41.5742,41.5814,41.415,41.4874,321000.0
2008-05-05 12:30:00,57.35,57.55,57.29,57.37,185600.0,41.4874,41.632,41.444,41.5018,185600.0
2008-05-05 12:40:00,57.35,57.41,57.21,57.32,179200.0,41.4874,41.5308,41.3861,41.4657,179200.0
2008-05-05 12:50:00,57.31,57.38,57.25,57.34,164400.0,41.4584,41.5091,41.415,41.4801,164400.0
2008-05-05 13:00:00,57.35,57.47,57.26,57.36,152600.0,41.4874,41.5742,41.4223,41.4946,152600.0
2008-05-05 13:10:00,57.35,57.49,57.2,57.26,222600.0,41.4874,41.5886,41.3789,41.4223,222600.0
2008-05-05 13:20:00,57.26,57.29,57.03,57.07,310400.0,41.4223,41.444,41.2559,41.2848,310400.0
2008-05-05 13:30:00,57.08,57.27,57.02,57.16,266000.0,41.292,41.4295,41.2486,41.3499,266000.0
2008-05-05 13:40:00,57.16,57.17,57.0,57.12,399400.0,41.3499,41.3571,41.2342,41.321,399400.0
2008-05-05 13:50:00,57.12,57.32,57.1,57.3,350000.0,41.321,41.4657,41.3065,41.4512,350000.0
2008-05-05 14:00:00,57.3,57.37,57.14,57.25,300000.0,41.4512,41.5018,41.3354,41.415,300000.0
2008-05-05 14:10:00,57.26,57.4,57.23,57.38,215200.0,41.4223,41.5235,41.4006,41.5091,215200.0
2008-05-05 14:20:00,57.38,57.6,57.35,57.57,260600.0,41.5091,41.6682,41.4874,41.6465,260600.0
2008-05-05 14:30:00,57.57,57.68,57.52,57.59,320800.0,41.6465,41.7261,41.6103,41.661,320800.0
2008-05-05 14:40:00,57.58,57.63,57.55,57.59,385800.0,41.6537,41.6899,41.632,41.661,385800.0
2008-05-05 14:50:00,57.59,57.65,57.45,57.49,421400.0,41.661,41.7044,41.5597,41.5886,421400.0
2008-05-05 15:00:00,57.49,57.9,57.48,57.79,575600.0,41.5886,41.8852,41.5814,41.8057,575600.0
2008-05-05 15:10:00,57.8,58.17,57.7,58.14,999800.0,41.8129,42.0806,41.7406,42.0589,999800.0
2008-05-05 15:20:00,58.13,58.37,58.1,58.26,785000.0,42.0516,42.2252,42.0299,42.1457,785000.0
2008-05-05 15:30:00,58.26,58.3,57.92,57.93,673400.0,42.1457,42.1746,41.8997,41.9069,673400.0
2008-05-05 15:40:00,57.93,57.97,57.67,57.76,922000.0,41.9069,41.9359,41.7189,41.784,922000.0
2008-05-05 15:50:00,57.76,57.99,57.73,57.91,862400.0,41.784,41.9503,41.7623,41.8925,862400.0
2008-05-06 09:30:00,57.08,58.0,57.08,57.5,906400.0,41.292,41.9576,41.292,41.5959,906400.0
2008-05-06 09:40:00,57.51,58.26,57.39,58.02,907800.0,41.6031,42.1457,41.5163,41.972,907800.0
2008-05-06 09:50:00,58.01,58.12,57.92,57.96,416000.0,41.9648,42.0444,41.8997,41.9286,416000.0
2008-05-06 10:00:00,57.96,58.07,57.81,58.04,392800.0,41.9286,42.0082,41.8201,41.9865,392800.0
2008-05-06 10:10:00,58.05,58.65,57.96,58.65,612000.0,41.9937,42.4278,41.9286,42.4278,612000.0
2008-05-06 10:20:00,58.65,58.74,58.38,58.65,540200.0,42.4278,42.4929,42.2325,42.4278,540200.0
2008-05-06 10:30:00,58.66,58.81,58.55,58.81,353400.0,42.435,42.5435,42.3555,42.5435,353400.0
2008-05-06 10:40:00,58.81,58.83,58.5,58.6,526600.0,42.5435,42.558,42.3193,42.3916,526600.0
2008-05-06 10:50:00,58.62,58.69,58.4,58.56,575800.0,42.4061,42.4567,42.2469,42.3627,575800.0
2008-05-06 11:00:00,58.56,58.61,58.37,58.43,442800.0,42.3627,42.3989,42.2252,42.2686,442800.0
2008-05-06 11:10:00,58.43,58.6,58.28,58.52,343200.0,42.2686,42.3916,42.1601,42.3337,343200.0
2008-05-06 11:20:00,58.52,58.57,58.29,58.4,341000.0,42.3337,42.3699,42.1674,42.2469,341000.0
2008-05-06 11:30:00,58.38,58.51,58.32,58.46,231600.0,42.2325,42.3265,42.1891,42.2903,231600.0
2008-05-06 11:40:00,58.46,58.52,58.35,58.52,187000.0,42.2903,42.3337,42.2108,42.3337,187000.0
2008-05-06 11:50:00,58.52,58.69,58.52,58.66,213200.0,42.3337,42.4567,42.3337,42.435,213200.0
2008-05-06 12:00:00,58.66,58.86,58.61,58.82,274400.0,42.435,42.5797,42.3989,42.5508,274400.0
2008-05-06 12:10:00,58.81,58.84,58.7,58.77,256400.0,42.5435,42.5652,42.464,42.5146,256400.0
2008-05-06 12:20:00,58.77,58.85,58.59,58.64,221400.0,42.5146,42.5725,42.3844,42.4206,221400.0
2008-05-06 12:30:00,58.63,58.73,58.51,58.57,123000.0,42.4133,42.4857,42.3265,42.3699,123000.0
2008-05-06 12:40:00,58.57,58.63,58.48,58.58,171600.0,42.3699,42.4133,42.3048,42.3772,171600.0
2008-05-06 12:50:00,58.58,58.75,58.58,58.71,150800.0,42.3772,42.5001,42.3772,42.4712,150800.0
2008-05-06 13:00:00,58.7,58.75,58.58,58.73,162200.0,42.464,42.5001,42.3772,42.4857,162200.0
2008-05-06 13:10:00,58.7,58.72,58.53,58.6,148400.0,42.464,42.4784,42.341,42.3916,148400.0
2008-05-06 13:20:00,58.6,58.65,58.41,58.43,229200.0,42.3916,42.4278,42.2542,42.2686,229200.0
2008-05-06 13:30:00,58.44,58.45,58.3,58.4,332000.0,42.2759,42.2831,42.1746,42.2469,332000.0
2008-05-06 13:40:00,58.4,58.42,58.27,58.35,290400.0,42.2469,42.2614,42.1529,42.2108,290400.0
2008-05-06 13:50:00,58.35,58.44,58.25,58.3,233000.0,42.2108,42.2759,42.1384,42.1746,233000.0
2008-05-06 14:00:00,58.3,58.35,58.1,58.26,384600.0,42.1746,42.2108,42.0299,42.1457,384600.0
2008-05-06 14:10:00,58.26,58.32,58.21,58.24,300600.0,42.1457,42.1891,42.1095,42.1312,300600.0
2008-05-06 14:20:00,58.24,58.48,58.13,58.41,325200.0,42.1312,42.3048,42.0516,42.2542,325200.0
2008-05-06 14:30:00,58.42,58.5,58.32,58.35,285400.0,42.2614,42.3193,42.1891,42.2108,285400.0
2008-05-06 14:40:00,58.34,58.59,58.33,58.56,297600.0,42.2035,42.3844,42.1963,42.3627,297600.0
2008-05-06 14:50:00,58.57,58.74,58.53,58.73,335600.0,42.3699,42.4929,42.341,42.4857,335600.0
2008-05-06 15:00:00,58.74,58.88,58.67,58.88,583600.0,42.4929,42.5942,42.4423,42.5942,583600.0
2008-05-06 15:10:00,58.85,58.92,58.58,58.85,414200.0,42.5725,42.6231,42.3772,42.5725,414200.0
2008-05-06 15:20:00,58.84,58.98,58.77,58.94,377600.0,42.5652,42.6665,42.5146,42.6376,377600.0
2008-05-06 15:30:00,58.94,59.24,58.93,59.19,843200.0,42.6376,42.8546,42.6303,42.8184,843200.0
2008-05-06 15:40:00,59.19,59.31,59.02,59.07,1033600.0,42.8184,42.9052,42.6955,42.7316,1033600.0
2008-05-06 15:50:00,59.07,59.15,58.84,58.97,1607000.0,42.7316,42.7895,42.5652,42.6593,1607000.0
2008-05-07 09:30:00,58.24,58.44,57.52,57.99,1118000.0,42.1312,42.2759,41.6103,41.9503,1118000.0
2008-05-07 09:40:00,57.99,58.15,57.63,58.09,547400.0,41.9503,42.0661,41.6899,42.0227,547400.0
2008-05-07 09:50:00,58.09,58.23,57.71,58.14,417200.0,42.0227,42.124,41.7478,42.0589,417200.0
2008-05-07 10:00:00,58.13,58.34,57.77,58.0,456800.0,42.0516,42.2035,41.7912,41.9576,456800.0
2008-05-07 10:10:00,57.98,58.13,57.85,57.95,395000.0,41.9431,42.0516,41.8491,41.9214,395000.0
2008-05-07 10:20:00,57.94,58.07,57.93,57.98,315800.0,41.9142,42.0082,41.9069,41.9431,315800.0
2008-05-07 10:30:00,57.98,58.0,57.69,57.83,494600.0,41.9431,41.9576,41.7333,41.8346,494600.0
2008-05-07 10:40:00,57.84,58.33,57.8,58.06,406400.0,41.8418,42.1963,41.8129,42.001,406400.0
2008-05-07 10:50:00,58.07,58.46,57.93,58.4,316800.0,42.0082,42.2903,41.9069,42.2469,316800.0
2008-05-07 11:00:00,58.4,58.47,58.17,58.41,252400.0,42.2469,42.2976,42.0806,42.2542,252400.0
2008-05-07 11:10:00,58.42,58.97,58.42,58.9,596000.0,42.2614,42.6593,42.2614,42.6086,596000.0
2008-05-07 11:20:00,58.9,59.15,58.78,58.84,410000.0,42.6086,42.7895,42.5218,42.5652,410000.0
2008-05-07 11:30:00,58.85,58.85,58.46,58.6,347000.0,42.5725,42.5725,42.2903,42.3916,347000.0
2008-05-07 11:40:00,58.61,58.7,58.49,58.62,353600.0,42.3989,42.464,42.312,42.4061,353600.0
2008-05-07 11:50:00,58.62,58.62,58.36,58.55,238400.0,42.4061,42.4061,42.218,42.3555,238400.0
2008-05-07 12:00:00,58.52,58.77,58.44,58.71,206200.0,42.3337,42.5146,42.2759,42.4712,206200.0
2008-05-07 12:10:00,58.7,58.98,58.67,58.93,271400.0,42.464,42.6665,42.4423,42.6303,271400.0
2008-05-07 12:20:00,58.93,58.97,58.71,58.83,155800.0,42.6303,42.6593,42.4712,42.558,155800.0
2008-05-07 12:30:00,58.83,59.1,58.8,59.01,238000.0,42.558,42.7533,42.5363,42.6882,238000.0
2008-05-07 12:40:00,58.99,59.15,58.99,59.13,219800.0,42.6737,42.7895,42.6737,42.775,219800.0
2008-05-07 12:50:00,59.15,59.41,59.15,59.27,319000.0,42.7895,42.9776,42.7895,42.8763,319000.0
2008-05-07 13:00:00,59.29,59.33,58.83,58.9,362600.0,42.8908,42.9197,42.558,42.6086,362600.0
2008-05-07 13:10:00,58.88,59.02,58.82,58.97,252000.0,42.5942,42.6955,42.5508,42.6593,252000.0
2008-05-07 13:20:00,58.98,59.06,58.88,58.99,149400.0,42.6665,42.7244,42.5942,42.6737,149400.0
2008-05-07 13:30:00,58.98,59.09,58.92,58.98,128200.0,42.6665,42.7461,42.6231,42.6665,128200.0
2008-05-07 13:40:00,58.99,59.02,58.77,58.85,162200.0,42.6737,42.6955,42.5146,42.5725,162200.0
2008-05-07 13:50:00,58.87,58.89,58.72,58.74,216600.0,42.5869,42.6014,42.4784,42.4929,216600.0
2008-05-07 14:00:00,58.76,58.77,58.53,58.63,197600.0,42.5074,42.5146,42.341,42.4133,197600.0
2008-05-07 14:10:00,58.62,58.63,58.37,58.37,218600.0,42.4061,42.4133,42.2252,42.2252,218600.0
2008-05-07 14:20:00,58.38,58.45,57.95,57.95,486600.0,42.2325,42.2831,41.9214,41.9214,486600.0
2008-05-07 14:30:00,57.95,58.07,57.69,57.93,502200.0,41.9214,42.0082,41.7333,41.9069,502200.0
2008-05-07 14:40:00,57.93,58.05,57.68,57.79,397000.0,41.9069,41.9937,41.7261,41.8057,397000.0
2008-05-07 14:50:00,57.79,57.97,57.72,57.82,332400.0,41.8057,41.9359,41.755,41.8274,332400.0
2008-05-07 15:00:00,57.81,57.88,57.34,57.45,596600.0,41.8201,41.8708,41.4801,41.5597,596600.0
2008-05-07 15:10:00,57.44,57.49,57.25,57.36,604400.0,41.5525,41.5886,41.415,41.4946,604400.0
2008-05-07 15:20:00,57.36,57.43,56.95,57.01,564600.0,41.4946,41.5452,41.198,41.2414,564600.0
2008-05-07 15:30:00,56.99,57.22,56.92,57.12,640600.0,41.2269,41.3933,41.1763,41.321,640600.0
2008-05-07 15:40:00,57.13,57.59,57.1,57.32,712400.0,41.3282,41.661,41.3065,41.4657,712400.0
2008-05-07 15:50:00,57.33,57.38,57.1,57.18,792800.0,41.4729,41.5091,41.3065,41.3644,792800.0
2008-05-08 09:30:00,57.94,58.37,57.58,58.16,785800.0,41.9142,42.2252,41.6537,42.0733,785800.0
2008-05-08 09:40:00,58.16,58.7,58.07,58.51,921600.0,42.0733,42.464,42.0082,42.3265,921600.0
2008-05-08 09:50:00,58.49,59.07,58.45,58.75,929600.0,42.312,42.7316,42.2831,42.5001,929600.0
2008-05-08 10:00:00,58.75,59.0,58.51,58.95,726600.0,42.5001,42.681,42.3265,42.6448,726600.0
2008-05-08 10:10:00,58.97,59.0,58.73,58.92,2055400.0,42.6593,42.681,42.4857,42.6231,2055400.0
2008-05-08 10:20:00,58.92,59.11,58.79,59.06,572200.0,42.6231,42.7606,42.5291,42.7244,572200.0
2008-05-08 10:30:00,59.07,59.12,58.82,58.85,540800.0,42.7316,42.7678,42.5508,42.5725,540800.0
2008-05-08 10:40:00,58.85,59.34,58.84,59.3,523800.0,42.5725,42.9269,42.5652,42.898,523800.0
2008-05-08 10:50:00,59.32,59.37,58.95,59.19,605000.0,42.9125,42.9486,42.6448,42.8184,605000.0
2008-05-08 11:00:00,59.21,59.7,59.1,59.6,738000.0,42.8329,43.1874,42.7533,43.115,738000.0
2008-05-08 11:10:00,59.58,59.6,59.32,59.35,361600.0,43.1006,43.115,42.9125,42.9342,361600.0
2008-05-08 11:20:00,59.34,59.38,58.87,58.87,500000.0,42.9269,42.9559,42.5869,42.5869,500000.0
2008-05-08 11:30:00,58.87,58.96,58.56,58.59,535600.0,42.5869,42.652,42.3627,42.3844,535600.0
2008-05-08 11:40:00,58.59,58.81,58.46,58.73,477400.0,42.3844,42.5435,42.2903,42.4857,477400.0
2008-05-08 11:50:00,58.73,58.77,58.51,58.6,329000.0,42.4857,42.5146,42.3265,42.3916,329000.0
2008-05-08 12:00:00,58.59,58.85,58.59,58.76,250000.0,42.3844,42.5725,42.3844,42.5074,250000.0
2008-05-08 12:10:00,58.77,58.88,58.66,58.86,178000.0,42.5146,42.5942,42.435,42.5797,178000.0
2008-05-08 12:20:00,58.86,58.98,58.68,58.68,167600.0,42.5797,42.6665,42.4495,42.4495,167600.0
2008-05-08 12:30:00,58.68,58.73,58.57,58.61,197200.0,42.4495,42.4857,42.3699,42.3989,197200.0
2008-05-08 12:40:00,58.61,58.91,58.61,58.9,180000.0,42.3989,42.6159,42.3989,42.6086,180000.0
2008-05-08 12:50:00,58.91,58.93,58.72,58.83,214600.0,42.6159,42.6303,42.4784,42.558,214600.0
2008-05-08 13:00:00,58.82,58.91,58.65,58.75,214000.0,42.5508,42.6159,42.4278,42.5001,214000.0
2008-05-08 13:10:00,58.76,58.83,58.63,58.65,205200.0,42.5074,42.558,42.4133,42.4278,205200.0
2008-05-08 13:20:00,58.63,58.89,58.63,58.72,279000.0,42.4133,42.6014,42.4133,42.4784,279000.0
2008-05-08 13:30:00,58.72,58.73,58.6,58.6,354200.0,42.4784,42.4857,42.3916,42.3916,354200.0
2008-05-08 13:40:00,58.6,58.83,58.59,58.68,198400.0,42.3916,42.558,42.3844,42.4495,198400.0
2008-05-08 13:50:00,58.68,59.05,58.66,58.92,565400.0,42.4495,42.7172,42.435,42.6231,565400.0
2008-05-08 14:00:00,58.93,59.04,58.85,58.91,263600.0,42.6303,42.7099,42.5725,42.6159,263600.0
2008-05-08 14:10:00,58.93,58.97,58.8,58.8,181600.0,42.6303,42.6593,42.5363,42.5363,181600.0
2008-05-08 14:20:00,58.79,58.83,58.66,58.72,130800.0,42.5291,42.558,42.435,42.4784,130800.0
2008-05-08 14:30:00,58.73,58.94,58.62,58.84,166200.0,42.4857,42.6376,42.4061,42.5652,166200.0
2008-05-08 14:40:00,58.84,58.9,58.66,58.71,222600.0,42.5652,42.6086,42.435,42.4712,222600.0
2008-05-08 14:50:00,58.71,58.73,58.55,58.6,263800.0,42.4712,42.4857,42.3555,42.3916,263800.0
2008-05-08 15:00:00,58.59,58.76,58.58,58.72,223800.0,42.3844,42.5074,42.3772,42.4784,223800.0
2008-05-08 15:10:00,58.71,58.77,58.47,58.73,268200.0,42.4712,42.5146,42.2976,42.4857,268200.0
2008-05-08 15:20:00,58.72,58.99,58.65,58.87,445000.0,42.4784,42.6737,42.4278,42.5869,445000.0
2008-05-08 15:30:00,58.83,58.97,58.81,58.87,248400.0,42.558,42.6593,42.5435,42.5869,248400.0
2008-05-08 15:40:00,58.88,58.94,58.72,58.72,507400.0,42.5942,42.6376,42.4784,42.4784,507400.0
2008-05-08 15:50:00,58.73,59.1,58.71,59.02,733600.0,42.4857,42.7533,42.4712,42.6955,733600.0
2008-05-09 09:30:00,58.61,58.69,57.6,57.67,997800.0,42.3989,42.4567,41.6682,41.7189,997800.0
2008-05-09 09:40:00,57.6,57.69,57.1,57.24,996600.0,41.6682,41.7333,41.3065,41.4078,996600.0
2008-05-09 09:50:00,57.24,57.59,57.08,57.49,560000.0,41.4078,41.661,41.292,41.5886,560000.0
2008-05-09 10:00:00,57.47,57.65,56.96,57.02,1004800.0,41.5742,41.7044,41.2052,41.2486,1004800.0
2008-05-09 10:10:00,57.04,57.23,56.95,57.02,602800.0,41.2631,41.4006,41.198,41.2486,602800.0
2008-05-09 10:20:00,57.02,57.02,56.75,56.75,699800.0,41.2486,41.2486,41.0533,41.0533,699800.0
2008-05-09 10:30:00,56.75,56.97,56.43,56.49,704000.0,41.0533,41.2125,40.8218,40.8652,704000.0
2008-05-09 10:40:00,56.49,56.76,56.45,56.47,702000.0,40.8652,41.0606,40.8363,40.8508,702000.0
2008-05-09 10:50:00,56.46,56.85,56.45,56.75,443600.0,40.8435,41.1257,40.8363,41.0533,443600.0
2008-05-09 11:00:00,56.77,56.99,56.75,56.95,491400.0,41.0678,41.2269,41.0533,41.198,491400.0
2008-05-09 11:10:00,56.93,56.94,56.79,56.79,222400.0,41.1835,41.1908,41.0823,41.0823,222400.0
2008-05-09 11:20:00,56.78,56.79,56.58,56.72,316600.0,41.075,41.0823,40.9303,41.0316,316600.0
2008-05-09 11:30:00,56.72,56.9,56.7,56.71,289800.0,41.0316,41.1618,41.0171,41.0244,289800.0
2008-05-09 11:40:00,56.71,56.88,56.69,56.74,166800.0,41.0244,41.1474,41.0099,41.0461,166800.0
2008-05-09 11:50:00,56.74,56.79,56.61,56.69,211600.0,41.0461,41.0823,40.952,41.0099,211600.0
2008-05-09 12:00:00,56.69,56.72,56.45,56.45,285600.0,41.0099,41.0316,40.8363,40.8363,285600.0
2008-05-09 12:10:00,56.45,56.49,56.03,56.29,637400.0,40.8363,40.8652,40.5325,40.7206,637400.0
2008-05-09 12:20:00,56.28,56.36,56.21,56.24,388600.0,40.7133,40.7712,40.6627,40.6844,388600.0
2008-05-09 12:30:00,56.26,56.34,56.16,56.21,287800.0,40.6988,40.7567,40.6265,40.6627,287800.0
2008-05-09 12:40:00,56.23,56.52,56.18,56.49,178000.0,40.6771,40.8869,40.641,40.8652,178000.0
2008-05-09 12:50:00,56.47,56.72,56.39,56.72,227200.0,40.8508,41.0316,40.7929,41.0316,227200.0
2008-05-09 13:00:00,56.71,56.84,56.57,56.63,213000.0,41.0244,41.1184,40.9231,40.9665,213000.0
2008-05-09 13:10:00,56.62,56.82,56.6,56.77,151400.0,40.9593,41.104,40.9448,41.0678,151400.0
2008-05-09 13:20:00,56.78,56.93,56.76,56.76,160600.0,41.075,41.1835,41.0606,41.0606,160600.0
2008-05-09 13:30:00,56.76,56.88,56.69,56.86,177600.0,41.0606,41.1474,41.0099,41.1329,177600.0
2008-05-09 13:40:00,56.86,56.88,56.69,56.8,169400.0,41.1329,41.1474,41.0099,41.0895,169400.0
2008-05-09 13:50:00,56.81,56.91,56.77,56.85,125800.0,41.0967,41.1691,41.0678,41.1257,125800.0
2008-05-09 14:00:00,56.85,57.21,56.78,57.1,265600.0,41.1257,41.3861,41.075,41.3065,265600.0
2008-05-09 14:10:00,57.09,57.2,56.97,57.01,286400.0,41.2993,41.3789,41.2125,41.2414,286400.0
2008-05-09 14:20:00,56.99,57.02,56.84,56.85,201600.0,41.2269,41.2486,41.1184,41.1257,201600.0
2008-05-09 14:30:00,56.85,57.05,56.83,57.04,167600.0,41.1257,41.2703,41.1112,41.2631,167600.0
2008-05-09 14:40:00,57.03,57.1,56.94,57.0,180800.0,41.2559,41.3065,41.1908,41.2342,180800.0
2008-05-09 14:50:00,57.0,57.19,56.98,57.13,185600.0,41.2342,41.3716,41.2197,41.3282,185600.0
2008-05-09 15:00:00,57.12,57.15,56.98,57.08,183200.0,41.321,41.3427,41.2197,41.292,183200.0
2008-05-09 15:10:00,57.08,57.1,57.0,57.01,231800.0,41.292,41.3065,41.2342,41.2414,231800.0
2008-05-09 15:20:00,57.0,57.18,56.92,57.13,413000.0,41.2342,41.3644,41.1763,41.3282,413000.0
2008-05-09 15:30:00,57.12,57.39,57.09,57.23,439600.0,41.321,41.5163,41.2993,41.4006,439600.0
2008-05-09 15:40:00,57.23,57.29,56.88,56.9,453000.0,41.4006,41.444,41.1474,41.1618,453000.0
2008-05-09 15:50:00,56.9,57.1,56.85,57.09,636600.0,41.1618,41.3065,41.1257,41.2993,636600.0
2008-05-12 09:30:00,56.66,57.46,56.18,56.23,1011000.0,40.9882,41.5669,40.641,40.6771,1011000.0
2008-05-12 09:40:00,56.23,56.62,56.05,56.13,657600.0,40.6771,40.9593,40.5469,40.6048,657600.0
2008-05-12 09:50:00,56.12,56.43,55.83,56.04,577200.0,40.5976,40.8218,40.3878,40.5397,577200.0
2008-05-12 10:00:00,56.02,56.27,55.85,56.23,745000.0,40.5252,40.7061,40.4023,40.6771,745000.0
2008-05-12 10:10:00,56.22,56.74,56.22,56.47,849600.0,40.6699,41.0461,40.6699,40.8508,849600.0
2008-05-12 10:20:00,56.47,56.72,56.45,56.62,460000.0,40.8508,41.0316,40.8363,40.9593,460000.0
2008-05-12 10:30:00,56.62,56.65,56.43,56.52,564200.0,40.9593,40.981,40.8218,40.8869,564200.0
2008-05-12 10:40:00,56.52,56.87,56.43,56.76,699400.0,40.8869,41.1401,40.8218,41.0606,699400.0
2008-05-12 10:50:00,56.77,57.15,56.73,57.09,871800.0,41.0678,41.3427,41.0389,41.2993,871800.0
2008-05-12 11:00:00,57.09,57.25,57.0,57.06,671200.0,41.2993,41.415,41.2342,41.2776,671200.0
2008-05-12 11:10:00,57.05,57.33,57.05,57.07,529600.0,41.2703,41.4729,41.2703,41.2848,529600.0
2008-05-12 11:20:00,57.07,57.13,56.87,57.06,373400.0,41.2848,41.3282,41.1401,41.2776,373400.0
2008-05-12 11:30:00,57.05,57.29,56.96,57.29,225000.0,41.2703,41.444,41.2052,41.444,225000.0
2008-05-12 11:40:00,57.29,57.33,57.12,57.22,211000.0,41.444,41.4729,41.321,41.3933,211000.0
2008-05-12 11:50:00,57.23,57.57,57.2,57.53,462600.0,41.4006,41.6465,41.3789,41.6176,462600.0
2008-05-12 12:00:00,57.53,57.55,57.02,57.09,268400.0,41.6176,41.632,41.2486,41.2993,268400.0
2008-05-12 12:10:00,57.08,57.15,56.92,57.14,288800.0,41.292,41.3427,41.1763,41.3354,288800.0
2008-05-12 12:20:00,57.14,57.25,56.98,57.04,204800.0,41.3354,41.415,41.2197,41.2631,204800.0
2008-05-12 12:30:00,57.03,57.1,56.87,57.04,180400.0,41.2559,41.3065,41.1401,41.2631,180400.0
2008-05-12 12:40:00,57.03,57.13,56.92,57.12,146600.0,41.2559,41.3282,41.1763,41.321,146600.0
2008-05-12 12:50:00,57.12,57.25,57.11,57.2,167200.0,41.321,41.415,41.3137,41.3789,167200.0
2008-05-12 13:00:00,57.2,57.32,57.16,57.27,227200.0,41.3789,41.4657,41.3499,41.4295,227200.0
2008-05-12 13:10:00,57.26,57.29,57.2,57.28,136400.0,41.4223,41.444,41.3789,41.4367,136400.0
2008-05-12 13:20:00,57.27,57.37,57.2,57.29,108800.0,41.4295,41.5018,41.3789,41.444,108800.0
2008-05-12 13:30:00,57.27,57.32,57.05,57.32,178800.0,41.4295,41.4657,41.2703,41.4657,178800.0
2008-05-12 13:40:00,57.33,57.38,57.17,57.18,429800.0,41.4729,41.5091,41.3571,41.3644,429800.0
2008-05-12 13:50:00,57.19,57.32,57.15,57.24,204200.0,41.3716,41.4657,41.3427,41.4078,204200.0
2008-05-12 14:00:00,57.23,57.26,57.15,57.21,122000.0,41.4006,41.4223,41.3427,41.3861,122000.0
2008-05-12 14:10:00,57.2,57.44,57.2,57.34,153600.0,41.3789,41.5525,41.3789,41.4801,153600.0
2008-05-12 14:20:00,57.33,57.48,57.31,57.47,220600.0,41.4729,41.5814,41.4584,41.5742,220600.0
2008-05-12 14:30:00,57.48,57.6,57.41,57.42,261000.0,41.5814,41.6682,41.5308,41.538,261000.0
2008-05-12 14:40:00,57.41,57.5,57.3,57.43,130000.0,41.5308,41.5959,41.4512,41.5452,130000.0
2008-05-12 14:50:00,57.45,57.63,57.45,57.49,315000.0,41.5597,41.6899,41.5597,41.5886,315000.0
2008-05-12 15:00:00,57.48,57.55,57.37,57.42,303400.0,41.5814,41.632,41.5018,41.538,303400.0
2008-05-12 15:10:00,57.43,57.51,57.28,57.49,190600.0,41.5452,41.6031,41.4367,41.5886,190600.0
2008-05-12 15:20:00,57.49,57.57,57.31,57.35,262000.0,41.5886,41.6465,41.4584,41.4874,262000.0
2008-05-12 15:30:00,57.37,57.38,57.13,57.3,386000.0,41.5018,41.5091,41.3282,41.4512,386000.0
2008-05-12 15:40:00,57.31,57.33,57.16,57.23,342400.0,41.4584,41.4729,41.3499,41.4006,342400.0
2008-05-12 15:50:00,57.23,57.34,57.2,57.29,480600.0,41.4006,41.4801,41.3789,41.444,480600.0
2008-05-13 09:30:00,56.67,57.08,56.41,56.83,764000.0,40.9954,41.292,40.8074,41.1112,764000.0
2008-05-13 09:40:00,56.85,56.99,56.34,56.41,690800.0,41.1257,41.2269,40.7567,40.8074,690800.0
2008-05-13 09:50:00,56.39,56.63,56.18,56.38,658800.0,40.7929,40.9665,40.641,40.7857,658800.0
2008-05-13 10:00:00,56.4,56.82,56.4,56.7,598600.0,40.8001,41.104,40.8001,41.0171,598600.0
2008-05-13 10:10:00,56.7,56.88,56.29,56.37,613800.0,41.0171,41.1474,40.7206,40.7784,613800.0
2008-05-13 10:20:00,56.38,56.55,56.25,56.31,455800.0,40.7857,40.9086,40.6916,40.735,455800.0
2008-05-13 10:30:00,56.32,56.6,56.3,56.56,295600.0,40.7423,40.9448,40.7278,40.9159,295600.0
2008-05-13 10:40:00,56.57,56.72,56.42,56.53,448600.0,40.9231,41.0316,40.8146,40.8942,448600.0
2008-05-13 10:50:00,56.53,56.7,56.45,56.49,609400.0,40.8942,41.0171,40.8363,40.8652,609400.0
2008-05-13 11:00:00,56.48,56.85,56.37,56.8,358600.0,40.858,41.1257,40.7784,41.0895,358600.0
2008-05-13 11:10:00,56.76,57.15,56.71,57.02,437400.0,41.0606,41.3427,41.0244,41.2486,437400.0
2008-05-13 11:20:00,57.01,57.31,56.99,57.14,404800.0,41.2414,41.4584,41.2269,41.3354,404800.0
2008-05-13 11:30:00,57.13,57.24,57.09,57.22,267600.0,41.3282,41.4078,41.2993,41.3933,267600.0
2008-05-13 11:40:00,57.22,57.24,57.12,57.16,283400.0,41.3933,41.4078,41.321,41.3499,283400.0
2008-05-13 11:50:00,57.18,57.46,57.12,57.35,420000.0,41.3644,41.5669,41.321,41.4874,420000.0
2008-05-13 12:00:00,57.34,57.35,56.9,57.09,372400.0,41.4801,41.4874,41.1618,41.2993,372400.0
2008-05-13 12:10:00,57.08,57.29,57.02,57.16,229400.0,41.292,41.444,41.2486,41.3499,229400.0
2008-05-13 12:20:00,57.14,57.21,57.05,57.1,158200.0,41.3354,41.3861,41.2703,41.3065,158200.0
2008-05-13 12:30:00,57.09,57.2,57.06,57.19,162400.0,41.2993,41.3789,41.2776,41.3716,162400.0
2008-05-13 12:40:00,57.17,57.41,57.09,57.38,222200.0,41.3571,41.5308,41.2993,41.5091,222200.0
2008-05-13 12:50:00,57.38,57.45,57.33,57.44,233000.0,41.5091,41.5597,41.4729,41.5525,233000.0
2008-05-13 13:00:00,57.44,57.5,57.38,57.5,238000.0,41.5525,41.5959,41.5091,41.5959,238000.0
2008-05-13 13:10:00,57.5,57.72,57.49,57.69,309400.0,41.5959,41.755,41.5886,41.7333,309400.0
2008-05-13 13:20:00,57.71,57.85,57.68,57.74,316000.0,41.7478,41.8491,41.7261,41.7695,316000.0
2008-05-13 13:30:00,57.76,57.92,57.73,57.84,279000.0,41.784,41.8997,41.7623,41.8418,279000.0
2008-05-13 13:40:00,57.82,58.09,57.73,58.08,337800.0,41.8274,42.0227,41.7623,42.0154,337800.0
2008-05-13 13:50:00,58.08,58.12,57.88,57.97,317000.0,42.0154,42.0444,41.8708,41.9359,317000.0
2008-05-13 14:00:00,57.96,58.25,57.95,58.21,367000.0,41.9286,42.1384,41.9214,42.1095,367000.0
2008-05-13 14:10:00,58.21,58.37,57.85,58.33,463000.0,42.1095,42.2252,41.8491,42.1963,463000.0
2008-05-13 14:20:00,58.34,58.45,58.26,58.37,1050400.0,42.2035,42.2831,42.1457,42.2252,1050400.0
2008-05-13 14:30:00,58.37,58.54,58.26,58.5,427800.0,42.2252,42.3482,42.1457,42.3193,427800.0
2008-05-13 14:40:00,58.52,58.7,58.42,58.44,613600.0,42.3337,42.464,42.2614,42.2759,613600.0
2008-05-13 14:50:00,58.45,58.59,58.4,58.52,270200.0,42.2831,42.3844,42.2469,42.3337,270200.0
2008-05-13 15:00:00,58.53,58.8,58.46,58.64,548600.0,42.341,42.5363,42.2903,42.4206,548600.0
2008-05-13 15:10:00,58.65,58.71,58.49,58.55,348000.0,42.4278,42.4712,42.312,42.3555,348000.0
2008-05-13 15:20:00,58.55,58.58,58.22,58.44,521200.0,42.3555,42.3772,42.1167,42.2759,521200.0
2008-05-13 15:30:00,58.45,58.63,58.42,58.57,699800.0,42.2831,42.4133,42.2614,42.3699,699800.0
2008-05-13 15:40:00,58.59,58.62,58.38,58.48,432200.0,42.3844,42.4061,42.2325,42.3048,432200.0
2008-05-13 15:50:00,58.48,58.77,58.47,58.7,746400.0,42.3048,42.5146,42.2976,42.464,746400.0
2008-05-14 09:30:00,59.0,59.18,58.3,58.47,1095600.0,42.681,42.8112,42.1746,42.2976,1095600.0
2008-05-14 09:40:00,58.46,58.5,58.02,58.41,1056000.0,42.2903,42.3193,41.972,42.2542,1056000.0
2008-05-14 09:50:00,58.44,58.62,58.23,58.59,666400.0,42.2759,42.4061,42.124,42.3844,666400.0
2008-05-14 10:00:00,58.59,58.9,58.58,58.83,582400.0,42.3844,42.6086,42.3772,42.558,582400.0
2008-05-14 10:10:00,58.83,59.37,58.79,59.18,718000.0,42.558,42.9486,42.5291,42.8112,718000.0
2008-05-14 10:20:00,59.19,59.24,59.0,59.07,414400.0,42.8184,42.8546,42.681,42.7316,414400.0
2008-05-14 10:30:00,59.07,59.47,58.99,59.4,616400.0,42.7316,43.021,42.6737,42.9703,616400.0
2008-05-14 10:40:00,59.4,59.47,59.15,59.29,361600.0,42.9703,43.021,42.7895,42.8908,361600.0
2008-05-14 10:50:00,59.29,59.5,59.22,59.38,541400.0,42.8908,43.0427,42.8401,42.9559,541400.0
2008-05-14 11:00:00,59.38,59.54,59.34,59.49,605400.0,42.9559,43.0716,42.9269,43.0355,605400.0
2008-05-14 11:10:00,59.5,59.7,59.44,59.62,466600.0,43.0427,43.1874,42.9993,43.1295,466600.0
2008-05-14 11:20:00,59.61,59.65,59.27,59.28,490600.0,43.1223,43.1512,42.8763,42.8835,490600.0
2008-05-14 11:30:00,59.28,59.4,59.01,59.04,382400.0,42.8835,42.9703,42.6882,42.7099,382400.0
2008-05-14 11:40:00,59.02,59.5,59.02,59.27,439000.0,42.6955,43.0427,42.6955,42.8763,439000.0
2008-05-14 11:50:00,59.27,59.38,58.93,59.04,312200.0,42.8763,42.9559,42.6303,42.7099,312200.0
2008-05-14 12:00:00,59.02,59.1,58.68,58.91,340800.0,42.6955,42.7533,42.4495,42.6159,340800.0
2008-05-14 12:10:00,58.93,58.96,58.83,58.85,242600.0,42.6303,42.652,42.558,42.5725,242600.0
2008-05-14 12:20:00,58.84,58.86,58.64,58.76,334000.0,42.5652,42.5797,42.4206,42.5074,334000.0
2008-05-14 12:30:00,58.76,58.91,58.72,58.88,128400.0,42.5074,42.6159,42.4784,42.5942,128400.0
2008-05-14 12:40:00,58.88,58.94,58.81,58.94,148200.0,42.5942,42.6376,42.5435,42.6376,148200.0
2008-05-14 12:50:00,58.94,58.95,58.85,58.88,172200.0,42.6376,42.6448,42.5725,42.5942,172200.0
2008-05-14 13:00:00,58.9,59.1,58.85,59.07,291800.0,42.6086,42.7533,42.5725,42.7316,291800.0
2008-05-14 13:10:00,59.06,59.23,59.05,59.13,198400.0,42.7244,42.8474,42.7172,42.775,198400.0
2008-05-14 13:20:00,59.1,59.1,58.98,59.05,177600.0,42.7533,42.7533,42.6665,42.7172,177600.0
2008-05-14 13:30:00,59.06,59.23,59.04,59.16,267000.0,42.7244,42.8474,42.7099,42.7967,267000.0
2008-05-14 13:40:00,59.16,59.18,59.05,59.15,245200.0,42.7967,42.8112,42.7172,42.7895,245200.0
2008-05-14 13:50:00,59.14,59.26,59.13,59.18,237800.0,42.7823,42.8691,42.775,42.8112,237800.0
2008-05-14 14:00:00,59.18,59.23,59.02,59.08,251000.0,42.8112,42.8474,42.6955,42.7389,251000.0
2008-05-14 14:10:00,59.07,59.1,58.98,58.98,223200.0,42.7316,42.7533,42.6665,42.6665,223200.0
2008-05-14 14:20:00,58.98,59.02,58.84,58.92,212200.0,42.6665,42.6955,42.5652,42.6231,212200.0
2008-05-14 14:30:00,58.92,58.99,58.85,58.88,224600.0,42.6231,42.6737,42.5725,42.5942,224600.0
2008-05-14 14:40:00,58.88,58.91,58.77,58.8,202200.0,42.5942,42.6159,42.5146,42.5363,202200.0
2008-05-14 14:50:00,58.8,58.8,58.5,58.54,324600.0,42.5363,42.5363,42.3193,42.3482,324600.0
2008-05-14 15:00:00,58.54,58.67,58.41,58.44,466800.0,42.3482,42.4423,42.2542,42.2759,466800.0
2008-05-14 15:10:00,58.42,58.45,58.25,58.37,420400.0,42.2614,42.2831,42.1384,42.2252,420400.0
2008-05-14 15:20:00,58.36,58.37,57.94,58.01,496600.0,42.218,42.2252,41.9142,41.9648,496600.0
2008-05-14 15:30:00,58.0,58.06,57.6,57.7,578800.0,41.9576,42.001,41.6682,41.7406,578800.0
2008-05-14 15:40:00,57.72,57.8,57.5,57.73,631400.0,41.755,41.8129,41.5959,41.7623,631400.0
2008-05-14 15:50:00,57.73,57.74,57.5,57.52,599000.0,41.7623,41.7695,41.5959,41.6103,599000.0
2008-05-15 09:30:00,58.65,59.49,58.5,59.44,1348600.0,42.4278,43.0355,42.3193,42.9993,1348600.0
2008-05-15 09:40:00,59.45,59.98,59.31,59.55,1261000.0,43.0065,43.3899,42.9052,43.0789,1261000.0
2008-05-15 09:50:00,59.55,59.75,59.38,59.54,681600.0,43.0789,43.2235,42.9559,43.0716,681600.0
2008-05-15 10:00:00,59.54,59.74,59.43,59.6,597400.0,43.0716,43.2163,42.992,43.115,597400.0
2008-05-15 10:10:00,59.59,59.65,59.45,59.49,502000.0,43.1078,43.1512,43.0065,43.0355,502000.0
2008-05-15 10:20:00,59.5,59.6,59.43,59.57,726400.0,43.0427,43.115,42.992,43.0933,726400.0
2008-05-15 10:30:00,59.59,59.69,59.45,59.69,287400.0,43.1078,43.1801,43.0065,43.1801,287400.0
2008-05-15 10:40:00,59.69,59.94,59.63,59.88,1551800.0,43.1801,43.361,43.1367,43.3176,1551800.0
2008-05-15 10:50:00,59.88,59.98,59.86,59.93,345600.0,43.3176,43.3899,43.3031,43.3538,345600.0
2008-05-15 11:00:00,59.93,59.96,59.63,59.74,489000.0,43.3538,43.3755,43.1367,43.2163,489000.0
2008-05-15 11:10:00,59.74,59.79,59.6,59.66,418000.0,43.2163,43.2525,43.115,43.1584,418000.0
2008-05-15 11:20:00,59.66,59.75,59.54,59.56,361200.0,43.1584,43.2235,43.0716,43.0861,361200.0
2008-05-15 11:30:00,59.56,59.79,59.49,59.7,636200.0,43.0861,43.2525,43.0355,43.1874,636200.0
2008-05-15 11:40:00,59.69,59.71,59.25,59.25,488400.0,43.1801,43.1946,42.8618,42.8618,488400.0
2008-05-15 11:50:00,59.26,59.56,59.26,59.52,286400.0,42.8691,43.0861,42.8691,43.0572,286400.0
2008-05-15 12:00:00,59.49,59.72,59.37,59.48,502600.0,43.0355,43.2018,42.9486,43.0282,502600.0
2008-05-15 12:10:00,59.49,59.49,59.19,59.19,360600.0,43.0355,43.0355,42.8184,42.8184,360600.0
2008-05-15 12:20:00,59.19,59.2,59.02,59.05,614400.0,42.8184,42.8257,42.6955,42.7172,614400.0
2008-05-15 12:30:00,59.05,59.21,58.91,58.98,359600.0,42.7172,42.8329,42.6159,42.6665,359600.0
2008-05-15 12:40:00,58.98,59.01,58.68,58.73,388000.0,42.6665,42.6882,42.4495,42.4857,388000.0
2008-05-15 12:50:00,58.73,59.05,58.68,58.89,371200.0,42.4857,42.7172,42.4495,42.6014,371200.0
2008-05-15 13:00:00,58.89,59.09,58.5,58.66,505400.0,42.6014,42.7461,42.3193,42.435,505400.0
2008-05-15 13:10:00,58.65,58.9,58.57,58.88,216800.0,42.4278,42.6086,42.3699,42.5942,216800.0
2008-05-15 13:20:00,58.88,59.02,58.82,58.86,328000.0,42.5942,42.6955,42.5508,42.5797,328000.0
2008-05-15 13:30:00,58.85,59.14,58.83,58.99,332000.0,42.5725,42.7823,42.558,42.6737,332000.0
2008-05-15 13:40:00,58.99,59.09,58.67,58.76,363200.0,42.6737,42.7461,42.4423,42.5074,363200.0
2008-05-15 13:50:00,58.74,59.22,58.72,59.09,368000.0,42.4929,42.8401,42.4784,42.7461,368000.0
2008-05-15 14:00:00,59.08,59.23,59.04,59.04,265000.0,42.7389,42.8474,42.7099,42.7099,265000.0
2008-05-15 14:10:00,59.06,59.21,59.05,59.07,162000.0,42.7244,42.8329,42.7172,42.7316,162000.0
2008-05-15 14:20:00,59.07,59.41,59.07,59.33,260200.0,42.7316,42.9776,42.7316,42.9197,260200.0
2008-05-15 14:30:00,59.33,59.45,59.26,59.34,194400.0,42.9197,43.0065,42.8691,42.9269,194400.0
2008-05-15 14:40:00,59.34,59.48,59.27,59.45,149200.0,42.9269,43.0282,42.8763,43.0065,149200.0
2008-05-15 14:50:00,59.47,59.66,59.38,59.46,304200.0,43.021,43.1584,42.9559,43.0138,304200.0
2008-05-15 15:00:00,59.45,59.56,59.34,59.53,211200.0,43.0065,43.0861,42.9269,43.0644,211200.0
2008-05-15 15:10:00,59.52,59.77,59.52,59.7,663600.0,43.0572,43.238,43.0572,43.1874,663600.0
2008-05-15 15:20:00,59.7,59.73,59.45,59.71,535800.0,43.1874,43.2091,43.0065,43.1946,535800.0
2008-05-15 15:30:00,59.71,59.8,59.6,59.74,393400.0,43.1946,43.2597,43.115,43.2163,393400.0
2008-05-15 15:40:00,59.74,59.84,59.71,59.79,609000.0,43.2163,43.2886,43.1946,43.2525,609000.0
2008-05-15 15:50:00,59.77,59.85,59.45,59.62,1029600.0,43.238,43.2959,43.0065,43.1295,1029600.0
2008-05-16 09:30:00,60.34,60.98,60.3,60.8,2156000.0,43.6503,44.1133,43.6214,43.9831,2156000.0
2008-05-16 09:40:00,60.8,60.8,60.02,60.1,1286800.0,43.9831,43.9831,43.4189,43.4767,1286800.0
2008-05-16 09:50:00,60.1,60.65,60.1,60.61,811800.0,43.4767,43.8746,43.4767,43.8457,811800.0
2008-05-16 10:00:00,60.59,60.63,60.06,60.08,519600.0,43.8312,43.8601,43.4478,43.4623,519600.0
2008-05-16 10:10:00,60.06,60.63,60.05,60.57,721000.0,43.4478,43.8601,43.4406,43.8167,721000.0
2008-05-16 10:20:00,60.55,60.65,60.35,60.57,545400.0,43.8023,43.8746,43.6576,43.8167,545400.0
2008-05-16 10:30:00,60.57,60.77,60.51,60.68,458600.0,43.8167,43.9614,43.7733,43.8963,458600.0
2008-05-16 10:40:00,60.68,60.75,60.57,60.63,238400.0,43.8963,43.9469,43.8167,43.8601,238400.0
2008-05-16 10:50:00,60.62,60.71,60.29,60.39,446600.0,43.8529,43.918,43.6142,43.6865,446600.0
2008-05-16 11:00:00,60.4,60.42,60.1,60.22,396600.0,43.6938,43.7082,43.4767,43.5635,396600.0
2008-05-16 11:10:00,60.22,60.32,60.1,60.27,438400.0,43.5635,43.6359,43.4767,43.5997,438400.0
2008-05-16 11:20:00,60.29,60.34,60.1,60.27,343400.0,43.6142,43.6503,43.4767,43.5997,343400.0
2008-05-16 11:30:00,60.26,60.55,60.21,60.5,264600.0,43.5925,43.8023,43.5563,43.7661,264600.0
2008-05-16 11:40:00,60.49,60.6,60.45,60.58,203400.0,43.7589,43.8384,43.7299,43.824,203400.0
2008-05-16 11:50:00,60.58,60.66,60.46,60.51,240400.0,43.824,43.8818,43.7372,43.7733,240400.0
2008-05-16 12:00:00,60.51,60.6,60.47,60.53,231200.0,43.7733,43.8384,43.7444,43.7878,231200.0
2008-05-16 12:10:00,60.54,60.93,60.53,60.91,545600.0,43.795,44.0772,43.7878,44.0627,545600.0
2008-05-16 12:20:00,60.89,60.95,60.75,60.91,517800.0,44.0482,44.0916,43.9469,44.0627,517800.0
2008-05-16 12:30:00,60.9,61.05,60.87,60.94,571600.0,44.0555,44.164,44.0338,44.0844,571600.0
2008-05-16 12:40:00,60.95,61.22,60.02,61.19,552600.0,44.0916,44.2869,43.4189,44.2652,552600.0
2008-05-16 12:50:00,61.18,61.24,60.52,61.15,464000.0,44.258,44.3014,43.7806,44.2363,464000.0
2008-05-16 13:00:00,61.15,61.15,61.01,61.11,653600.0,44.2363,44.2363,44.135,44.2074,653600.0
2008-05-16 13:10:00,61.1,61.12,60.81,60.87,430400.0,44.2001,44.2146,43.9903,44.0338,430400.0
2008-05-16 13:20:00,60.85,60.98,60.79,60.98,380800.0,44.0193,44.1133,43.9759,44.1133,380800.0
2008-05-16 13:30:00,60.98,60.99,60.81,60.82,233200.0,44.1133,44.1206,43.9903,43.9976,233200.0
2008-05-16 13:40:00,60.82,60.99,60.77,60.96,265800.0,43.9976,44.1206,43.9614,44.0989,265800.0
2008-05-16 13:50:00,60.97,61.16,60.77,61.07,371400.0,44.1061,44.2435,43.9614,44.1784,371400.0
2008-05-16 14:00:00,61.04,61.22,60.92,61.22,387800.0,44.1567,44.2869,44.0699,44.2869,387800.0
2008-05-16 14:10:00,61.21,61.35,61.14,61.32,509400.0,44.2797,44.381,44.2291,44.3593,509400.0
2008-05-16 14:20:00,61.31,61.4,61.2,61.38,368600.0,44.3521,44.4172,44.2725,44.4027,368600.0
2008-05-16 14:30:00,61.37,61.5,61.15,61.46,441000.0,44.3955,44.4895,44.2363,44.4606,441000.0
2008-05-16 14:40:00,61.46,61.49,61.38,61.43,325400.0,44.4606,44.4823,44.4027,44.4389,325400.0
2008-05-16 14:50:00,61.44,61.5,61.4,61.47,251600.0,44.4461,44.4895,44.4172,44.4678,251600.0
2008-05-16 15:00:00,61.45,61.91,61.44,61.79,914800.0,44.4533,44.7861,44.4461,44.6993,914800.0
2008-05-16 15:10:00,61.8,62.23,61.72,62.23,987200.0,44.7065,45.0176,44.6486,45.0176,987200.0
2008-05-16 15:20:00,62.23,62.25,61.89,62.0,1041400.0,45.0176,45.0321,44.7716,44.8512,1041400.0
2008-05-16 15:30:00,62.0,62.14,61.92,62.13,705200.0,44.8512,44.9525,44.7933,44.9452,705200.0
2008-05-16 15:40:00,62.12,62.24,62.0,62.09,858000.0,44.938,45.0248,44.8512,44.9163,858000.0
2008-05-16 15:50:00,62.08,62.1,61.87,61.99,1581200.0,44.9091,44.9235,44.7572,44.844,1581200.0
2008-05-19 09:30:00,62.24,62.55,61.5,62.01,1373800.0,45.0248,45.2491,44.4895,44.8584,1373800.0
2008-05-19 09:40:00,62.0,62.55,62.0,62.38,820200.0,44.8512,45.2491,44.8512,45.1261,820200.0
2008-05-19 09:50:00,62.38,62.54,62.0,62.2,1084000.0,45.1261,45.2418,44.8512,44.9959,1084000.0
2008-05-19 10:00:00,62.2,62.34,62.05,62.15,810400.0,44.9959,45.0972,44.8874,44.9597,810400.0
2008-05-19 10:10:00,62.15,62.34,62.0,62.19,766800.0,44.9597,45.0972,44.8512,44.9887,766800.0
2008-05-19 10:20:00,62.19,62.72,62.09,62.48,880400.0,44.9887,45.3721,44.9163,45.1984,880400.0
2008-05-19 10:30:00,62.49,62.57,62.22,62.43,958200.0,45.2057,45.2635,45.0104,45.1623,958200.0
2008-05-19 10:40:00,62.43,62.66,62.36,62.56,592200.0,45.1623,45.3287,45.1116,45.2563,592200.0
2008-05-19 10:50:00,62.59,62.88,62.48,62.76,426600.0,45.278,45.4878,45.1984,45.401,426600.0
2008-05-19 11:00:00,62.75,62.87,62.66,62.77,552200.0,45.3938,45.4806,45.3287,45.4082,552200.0
2008-05-19 11:10:00,62.79,62.81,62.51,62.65,659600.0,45.4227,45.4372,45.2201,45.3214,659600.0
2008-05-19 11:20:00,62.63,62.88,62.47,62.72,681600.0,45.3069,45.4878,45.1912,45.3721,681600.0
2008-05-19 11:30:00,62.71,62.99,62.65,62.91,344600.0,45.3648,45.5674,45.3214,45.5095,344600.0
2008-05-19 11:40:00,62.91,63.08,62.89,62.99,446000.0,45.5095,45.6325,45.495,45.5674,446000.0
2008-05-19 11:50:00,62.99,63.2,62.92,63.04,486200.0,45.5674,45.7193,45.5167,45.6035,486200.0
2008-05-19 12:00:00,63.04,63.22,62.98,63.22,370400.0,45.6035,45.7338,45.5601,45.7338,370400.0
2008-05-19 12:10:00,63.22,63.49,63.21,63.33,303000.0,45.7338,45.9291,45.7265,45.8133,303000.0
2008-05-19 12:20:00,63.33,63.4,63.26,63.27,206400.0,45.8133,45.864,45.7627,45.7699,206400.0
2008-05-19 12:30:00,63.27,63.32,63.07,63.1,306000.0,45.7699,45.8061,45.6252,45.647,306000.0
2008-05-19 12:40:00,63.1,63.24,62.97,63.02,318200.0,45.647,45.7482,45.5529,45.5891,318200.0
2008-05-19 12:50:00,63.02,63.24,63.02,63.13,210600.0,45.5891,45.7482,45.5891,45.6687,210600.0
2008-05-19 13:00:00,63.15,63.27,63.0,63.01,279200.0,45.6831,45.7699,45.5746,45.5818,279200.0
2008-05-19 13:10:00,63.02,63.1,62.95,63.08,334400.0,45.5891,45.647,45.5384,45.6325,334400.0
2008-05-19 13:20:00,63.07,63.09,62.97,62.99,360600.0,45.6252,45.6397,45.5529,45.5674,360600.0
2008-05-19 13:30:00,62.99,63.02,62.93,62.97,399800.0,45.5674,45.5891,45.524,45.5529,399800.0
2008-05-19 13:40:00,62.97,63.0,62.85,62.88,739200.0,45.5529,45.5746,45.4661,45.4878,739200.0
2008-05-19 13:50:00,62.9,62.9,62.59,62.62,904200.0,45.5023,45.5023,45.278,45.2997,904200.0
2008-05-19 14:00:00,62.62,62.63,62.38,62.49,913800.0,45.2997,45.3069,45.1261,45.2057,913800.0
2008-05-19 14:10:00,62.49,62.51,61.96,62.19,1425600.0,45.2057,45.2201,44.8223,44.9887,1425600.0
2008-05-19 14:20:00,62.19,62.44,62.08,62.18,894000.0,44.9887,45.1695,44.9091,44.9814,894000.0
2008-05-19 14:30:00,62.19,62.42,62.16,62.38,662800.0,44.9887,45.155,44.9669,45.1261,662800.0
2008-05-19 14:40:00,62.4,62.48,62.31,62.42,516400.0,45.1406,45.1984,45.0755,45.155,516400.0
2008-05-19 14:50:00,62.42,62.63,62.36,62.59,510600.0,45.155,45.3069,45.1116,45.278,510600.0
2008-05-19 15:00:00,62.57,62.8,62.52,62.77,444000.0,45.2635,45.4299,45.2274,45.4082,444000.0
2008-05-19 15:10:00,62.77,62.94,62.66,62.77,532200.0,45.4082,45.5312,45.3287,45.4082,532200.0
2008-05-19 15:20:00,62.76,62.8,62.58,62.69,611800.0,45.401,45.4299,45.2708,45.3504,611800.0
2008-05-19 15:30:00,62.68,62.7,62.19,62.21,796200.0,45.3431,45.3576,44.9887,45.0031,796200.0
2008-05-19 15:40:00,62.19,62.3,62.03,62.27,951600.0,44.9887,45.0682,44.8729,45.0465,951600.0
2008-05-19 15:50:00,62.27,62.52,62.17,62.33,874000.0,45.0465,45.2274,44.9742,45.0899,874000.0
2008-05-20 09:30:00,61.73,61.73,60.6,60.89,1200200.0,44.6559,44.6559,43.8384,44.0482,1200200.0
2008-05-20 09:40:00,60.89,61.02,60.63,60.99,1281800.0,44.0482,44.1423,43.8601,44.1206,1281800.0
2008-05-20 09:50:00,60.99,61.44,60.99,61.24,1085400.0,44.1206,44.4461,44.1206,44.3014,1085400.0
2008-05-20 10:00:00,61.23,61.34,61.0,61.32,700200.0,44.2942,44.3738,44.1278,44.3593,700200.0
2008-05-20 10:10:00,61.32,61.48,61.19,61.44,639000.0,44.3593,44.475,44.2652,44.4461,639000.0
2008-05-20 10:20:00,61.45,61.74,61.45,61.52,601000.0,44.4533,44.6631,44.4533,44.504,601000.0
2008-05-20 10:30:00,61.53,61.75,61.49,61.66,435400.0,44.5112,44.6704,44.4823,44.6052,435400.0
2008-05-20 10:40:00,61.68,61.74,61.51,61.56,423200.0,44.6197,44.6631,44.4967,44.5329,423200.0
2008-05-20 10:50:00,61.56,62.16,61.56,62.06,922000.0,44.5329,44.9669,44.5329,44.8946,922000.0
2008-05-20 11:00:00,62.06,62.1,61.34,61.37,697400.0,44.8946,44.9235,44.3738,44.3955,697400.0
2008-05-20 11:10:00,61.38,61.71,61.38,61.69,282000.0,44.4027,44.6414,44.4027,44.6269,282000.0
2008-05-20 11:20:00,61.69,61.8,61.58,61.59,194000.0,44.6269,44.7065,44.5474,44.5546,194000.0
2008-05-20 11:30:00,61.59,61.85,61.58,61.69,260000.0,44.5546,44.7427,44.5474,44.6269,260000.0
2008-05-20 11:40:00,61.69,61.79,61.5,61.62,522800.0,44.6269,44.6993,44.4895,44.5763,522800.0
2008-05-20 11:50:00,61.65,62.0,61.59,61.89,302800.0,44.598,44.8512,44.5546,44.7716,302800.0
2008-05-20 12:00:00,61.91,62.23,61.87,62.15,363400.0,44.7861,45.0176,44.7572,44.9597,363400.0
2008-05-20 12:10:00,62.13,62.4,62.09,62.38,372600.0,44.9452,45.1406,44.9163,45.1261,372600.0
2008-05-20 12:20:00,62.39,62.63,62.3,62.44,593600.0,45.1333,45.3069,45.0682,45.1695,593600.0
2008-05-20 12:30:00,62.45,62.49,62.26,62.37,309000.0,45.1767,45.2057,45.0393,45.1189,309000.0
2008-05-20 12:40:00,62.38,62.38,62.05,62.13,277800.0,45.1261,45.1261,44.8874,44.9452,277800.0
2008-05-20 12:50:00,62.12,62.27,62.06,62.27,276600.0,44.938,45.0465,44.8946,45.0465,276600.0
2008-05-20 13:00:00,62.26,62.41,62.2,62.32,222400.0,45.0393,45.1478,44.9959,45.0827,222400.0
2008-05-20 13:10:00,62.33,62.47,62.26,62.46,167000.0,45.0899,45.1912,45.0393,45.184,167000.0
2008-05-20 13:20:00,62.45,62.53,62.17,62.38,231400.0,45.1767,45.2346,44.9742,45.1261,231400.0
2008-05-20 13:30:00,62.41,62.53,62.34,62.48,286000.0,45.1478,45.2346,45.0972,45.1984,286000.0
2008-05-20 13:40:00,62.46,62.55,62.35,62.45,454000.0,45.184,45.2491,45.1044,45.1767,454000.0
2008-05-20 13:50:00,62.46,62.51,62.14,62.15,469200.0,45.184,45.2201,44.9525,44.9597,469200.0
2008-05-20 14:00:00,62.14,62.28,62.07,62.13,395000.0,44.9525,45.0538,44.9018,44.9452,395000.0
2008-05-20 14:10:00,62.15,62.22,61.81,61.96,499400.0,44.9597,45.0104,44.7138,44.8223,499400.0
2008-05-20 14:20:00,61.96,62.05,61.69,61.77,377400.0,44.8223,44.8874,44.6269,44.6848,377400.0
2008-05-20 14:30:00,61.77,61.99,61.69,61.98,529800.0,44.6848,44.844,44.6269,44.8367,529800.0
2008-05-20 14:40:00,61.97,62.29,61.95,62.1,375600.0,44.8295,45.061,44.815,44.9235,375600.0
2008-05-20 14:50:00,62.1,62.27,62.1,62.17,204800.0,44.9235,45.0465,44.9235,44.9742,204800.0
2008-05-20 15:00:00,62.16,62.33,62.13,62.2,289800.0,44.9669,45.0899,44.9452,44.9959,289800.0
2008-05-20 15:10:00,62.2,62.46,62.19,62.38,413200.0,44.9959,45.184,44.9887,45.1261,413200.0
2008-05-20 15:20:00,62.39,62.55,62.32,62.51,695400.0,45.1333,45.2491,45.0827,45.2201,695400.0
2008-05-20 15:30:00,62.52,62.54,62.18,62.24,496400.0,45.2274,45.2418,44.9814,45.0248,496400.0
2008-05-20 15:40:00,62.24,62.69,62.19,62.61,629200.0,45.0248,45.3504,44.9887,45.2925,629200.0
2008-05-20 15:50:00,62.63,63.0,62.62,62.96,1066200.0,45.3069,45.5746,45.2997,45.5457,1066200.0
2008-05-21 09:30:00,63.0,63.24,62.75,62.75,678000.0,45.5746,45.7482,45.3938,45.3938,678000.0
2008-05-21 09:40:00,62.75,63.18,62.5,62.93,536200.0,45.3938,45.7048,45.2129,45.524,536200.0
2008-05-21 09:50:00,62.89,63.38,62.88,63.38,503400.0,45.495,45.8495,45.4878,45.8495,503400.0
2008-05-21 10:00:00,63.38,63.62,63.08,63.08,531000.0,45.8495,46.0231,45.6325,45.6325,531000.0
2008-05-21 10:10:00,63.08,63.2,62.77,62.83,433200.0,45.6325,45.7193,45.4082,45.4516,433200.0
2008-05-21 10:20:00,62.83,62.9,62.13,62.44,804800.0,45.4516,45.5023,44.9452,45.1695,804800.0
2008-05-21 10:30:00,62.43,62.88,62.34,62.45,680000.0,45.1623,45.4878,45.0972,45.1767,680000.0
2008-05-21 10:40:00,62.45,62.47,62.1,62.35,380800.0,45.1767,45.1912,44.9235,45.1044,380800.0
2008-05-21 10:50:00,62.34,62.34,61.81,61.95,811200.0,45.0972,45.0972,44.7138,44.815,811200.0
2008-05-21 11:00:00,61.94,62.13,61.82,61.93,1130600.0,44.8078,44.9452,44.721,44.8006,1130600.0
2008-05-21 11:10:00,61.92,62.15,61.83,62.09,341200.0,44.7933,44.9597,44.7282,44.9163,341200.0
2008-05-21 11:20:00,62.1,62.46,62.07,62.4,326000.0,44.9235,45.184,44.9018,45.1406,326000.0
2008-05-21 11:30:00,62.42,62.79,62.41,62.76,604200.0,45.155,45.4227,45.1478,45.401,604200.0
2008-05-21 11:40:00,62.76,62.77,62.49,62.65,194400.0,45.401,45.4082,45.2057,45.3214,194400.0
2008-05-21 11:50:00,62.65,62.81,62.63,62.67,237000.0,45.3214,45.4372,45.3069,45.3359,237000.0
2008-05-21 12:00:00,62.68,62.87,62.66,62.81,192600.0,45.3431,45.4806,45.3287,45.4372,192600.0
2008-05-21 12:10:00,62.81,62.85,62.59,62.59,175600.0,45.4372,45.4661,45.278,45.278,175600.0
2008-05-21 12:20:00,62.58,62.73,62.55,62.67,171200.0,45.2708,45.3793,45.2491,45.3359,171200.0
2008-05-21 12:30:00,62.69,62.83,62.66,62.78,184400.0,45.3504,45.4516,45.3287,45.4155,184400.0
2008-05-21 12:40:00,62.81,63.0,62.79,62.93,229600.0,45.4372,45.5746,45.4227,45.524,229600.0
2008-05-21 12:50:00,62.91,63.14,62.8,63.09,237200.0,45.5095,45.6759,45.4299,45.6397,237200.0
2008-05-21 13:00:00,63.1,63.12,62.91,62.94,214600.0,45.647,45.6614,45.5095,45.5312,214600.0
2008-05-21 13:10:00,62.95,62.99,62.71,62.77,278000.0,45.5384,45.5674,45.3648,45.4082,278000.0
2008-05-21 13:20:00,62.77,62.81,62.5,62.63,539600.0,45.4082,45.4372,45.2129,45.3069,539600.0
2008-05-21 13:30:00,62.61,62.61,62.38,62.53,391000.0,45.2925,45.2925,45.1261,45.2346,391000.0
2008-05-21 13:40:00,62.55,62.6,62.44,62.55,303400.0,45.2491,45.2852,45.1695,45.2491,303400.0
2008-05-21 13:50:00,62.55,62.68,62.41,62.42,281200.0,45.2491,45.3431,45.1478,45.155,281200.0
2008-05-21 14:00:00,62.44,62.44,61.68,61.68,743000.0,45.1695,45.1695,44.6197,44.6197,743000.0
2008-05-21 14:10:00,61.68,61.83,61.34,61.34,810200.0,44.6197,44.7282,44.3738,44.3738,810200.0
2008-05-21 14:20:00,61.35,61.5,61.1,61.26,533200.0,44.381,44.4895,44.2001,44.3159,533200.0
2008-05-21 14:30:00,61.27,61.33,60.88,61.09,621400.0,44.3231,44.3665,44.041,44.1929,621400.0
2008-05-21 14:40:00,61.08,61.24,60.94,60.99,513000.0,44.1857,44.3014,44.0844,44.1206,513000.0
2008-05-21 14:50:00,60.99,61.27,60.95,61.27,385800.0,44.1206,44.3231,44.0916,44.3231,385800.0
2008-05-21 15:00:00,61.26,61.38,60.88,61.0,943600.0,44.3159,44.4027,44.041,44.1278,943600.0
2008-05-21 15:10:00,60.99,61.35,60.9,61.11,879200.0,44.1206,44.381,44.0555,44.2074,879200.0
2008-05-21 15:20:00,61.09,61.12,60.6,60.64,875600.0,44.1929,44.2146,43.8384,43.8674,875600.0
2008-05-21 15:30:00,60.65,60.83,60.51,60.54,740000.0,43.8746,44.0048,43.7733,43.795,740000.0
2008-05-21 15:40:00,60.52,60.85,60.32,60.59,1003600.0,43.7806,44.0193,43.6359,43.8312,1003600.0
2008-05-21 15:50:00,60.59,60.64,60.08,60.33,1375800.0,43.8312,43.8674,43.4623,43.6431,1375800.0
2008-05-22 09:30:00,60.75,61.38,60.75,61.34,871400.0,43.9469,44.4027,43.9469,44.3738,871400.0
2008-05-22 09:40:00,61.34,61.92,61.26,61.47,757000.0,44.3738,44.7933,44.3159,44.4678,757000.0
2008-05-22 09:50:00,61.48,61.55,61.18,61.33,959000.0,44.475,44.5257,44.258,44.3665,959000.0
2008-05-22 10:00:00,61.35,61.38,60.63,60.74,747000.0,44.381,44.4027,43.8601,43.9397,747000.0
2008-05-22 10:10:00,60.77,61.1,60.74,60.99,767400.0,43.9614,44.2001,43.9397,44.1206,767400.0
2008-05-22 10:20:00,60.99,61.04,60.35,60.37,736200.0,44.1206,44.1567,43.6576,43.6721,736200.0
2008-05-22 10:30:00,60.38,60.46,60.05,60.38,1022600.0,43.6793,43.7372,43.4406,43.6793,1022600.0
2008-05-22 10:40:00,60.39,60.68,60.25,60.61,495800.0,43.6865,43.8963,43.5852,43.8457,495800.0
2008-05-22 10:50:00,60.63,60.65,60.25,60.32,385800.0,43.8601,43.8746,43.5852,43.6359,385800.0
2008-05-22 11:00:00,60.33,60.81,60.33,60.79,637600.0,43.6431,43.9903,43.6431,43.9759,637600.0
2008-05-22 11:10:00,60.77,60.82,60.44,60.61,365000.0,43.9614,43.9976,43.7227,43.8457,365000.0
2008-05-22 11:20:00,60.61,60.62,59.73,59.73,689400.0,43.8457,43.8529,43.2091,43.2091,689400.0
2008-05-22 11:30:00,59.75,60.0,59.6,59.62,305200.0,43.2235,43.4044,43.115,43.1295,305200.0
2008-05-22 11:40:00,59.64,59.64,58.91,58.92,916400.0,43.144,43.144,42.6159,42.6231,916400.0
2008-05-22 11:50:00,58.91,58.93,58.34,58.49,1065200.0,42.6159,42.6303,42.2035,42.312,1065200.0
2008-05-22 12:00:00,58.49,58.83,58.43,58.68,864400.0,42.312,42.558,42.2686,42.4495,864400.0
2008-05-22 12:10:00,58.67,59.5,58.64,59.12,772400.0,42.4423,43.0427,42.4206,42.7678,772400.0
2008-05-22 12:20:00,59.11,59.17,58.68,58.76,435600.0,42.7606,42.804,42.4495,42.5074,435600.0
2008-05-22 12:30:00,58.77,58.8,58.47,58.47,554000.0,42.5146,42.5363,42.2976,42.2976,554000.0
2008-05-22 12:40:00,58.48,58.84,58.32,58.74,423200.0,42.3048,42.5652,42.1891,42.4929,423200.0
2008-05-22 12:50:00,58.74,59.02,58.69,59.0,345800.0,42.4929,42.6955,42.4567,42.681,345800.0
2008-05-22 13:00:00,59.0,59.17,58.97,59.16,287000.0,42.681,42.804,42.6593,42.7967,287000.0
2008-05-22 13:10:00,59.16,59.35,59.13,59.18,265000.0,42.7967,42.9342,42.775,42.8112,265000.0
2008-05-22 13:20:00,59.2,59.44,59.16,59.42,294400.0,42.8257,42.9993,42.7967,42.9848,294400.0
2008-05-22 13:30:00,59.37,59.58,59.34,59.37,370400.0,42.9486,43.1006,42.9269,42.9486,370400.0
2008-05-22 13:40:00,59.37,59.84,59.32,59.83,249800.0,42.9486,43.2886,42.9125,43.2814,249800.0
2008-05-22 13:50:00,59.83,59.87,59.55,59.57,338000.0,43.2814,43.3103,43.0789,43.0933,338000.0
2008-05-22 14:00:00,59.57,59.59,59.24,59.3,336200.0,43.0933,43.1078,42.8546,42.898,336200.0
2008-05-22 14:10:00,59.3,59.32,59.0,59.05,460000.0,42.898,42.9125,42.681,42.7172,460000.0
2008-05-22 14:20:00,59.06,59.2,59.01,59.06,257800.0,42.7244,42.8257,42.6882,42.7244,257800.0
2008-05-22 14:30:00,59.05,59.42,59.05,59.4,257800.0,42.7172,42.9848,42.7172,42.9703,257800.0
2008-05-22 14:40:00,59.39,59.55,59.26,59.48,235200.0,42.9631,43.0789,42.8691,43.0282,235200.0
2008-05-22 14:50:00,59.48,59.72,59.35,59.61,229000.0,43.0282,43.2018,42.9342,43.1223,229000.0
2008-05-22 15:00:00,59.61,59.81,59.51,59.76,300800.0,43.1223,43.2669,43.0499,43.2308,300800.0
2008-05-22 15:10:00,59.76,59.77,59.52,59.56,269800.0,43.2308,43.238,43.0572,43.0861,269800.0
2008-05-22 15:20:00,59.56,59.67,59.24,59.31,327200.0,43.0861,43.1657,42.8546,42.9052,327200.0
2008-05-22 15:30:00,59.31,59.67,59.23,59.44,446800.0,42.9052,43.1657,42.8474,42.9993,446800.0
2008-05-22 15:40:00,59.43,59.54,59.27,59.54,547400.0,42.992,43.0716,42.8763,43.0716,547400.0
2008-05-22 15:50:00,59.54,59.57,59.3,59.44,1108800.0,43.0716,43.0933,42.898,42.9993,1108800.0
2008-05-23 09:30:00,59.51,59.54,58.66,59.15,850800.0,43.0499,43.0716,42.435,42.7895,850800.0
2008-05-23 09:40:00,59.18,59.5,58.91,59.08,625600.0,42.8112,43.0427,42.6159,42.7389,625600.0
2008-05-23 09:50:00,59.1,59.21,58.52,58.6,706600.0,42.7533,42.8329,42.3337,42.3916,706600.0
2008-05-23 10:00:00,58.6,58.73,58.34,58.67,608000.0,42.3916,42.4857,42.2035,42.4423,608000.0
2008-05-23 10:10:00,58.66,58.7,58.41,58.5,310000.0,42.435,42.464,42.2542,42.3193,310000.0
2008-05-23 10:20:00,58.49,58.49,58.03,58.09,544200.0,42.312,42.312,41.9793,42.0227,544200.0
2008-05-23 10:30:00,58.07,58.15,57.58,57.6,597200.0,42.0082,42.0661,41.6537,41.6682,597200.0
2008-05-23 10:40:00,57.6,57.73,57.51,57.66,790800.0,41.6682,41.7623,41.6031,41.7116,790800.0
2008-05-23 10:50:00,57.65,57.97,57.6,57.96,652000.0,41.7044,41.9359,41.6682,41.9286,652000.0
2008-05-23 11:00:00,57.96,58.1,57.85,57.85,566600.0,41.9286,42.0299,41.8491,41.8491,566600.0
2008-05-23 11:10:00,57.87,57.95,57.58,57.83,717800.0,41.8635,41.9214,41.6537,41.8346,717800.0
2008-05-23 11:20:00,57.83,57.85,57.69,57.73,305200.0,41.8346,41.8491,41.7333,41.7623,305200.0
2008-05-23 11:30:00,57.73,57.74,57.53,57.63,497000.0,41.7623,41.7695,41.6176,41.6899,497000.0
2008-05-23 11:40:00,57.66,58.13,57.66,58.13,393600.0,41.7116,42.0516,41.7116,42.0516,393600.0
2008-05-23 11:50:00,58.15,58.43,58.1,58.4,433400.0,42.0661,42.2686,42.0299,42.2469,433400.0
2008-05-23 12:00:00,58.4,58.61,58.19,58.34,398400.0,42.2469,42.3989,42.095,42.2035,398400.0
2008-05-23 12:10:00,58.33,58.52,58.26,58.31,296800.0,42.1963,42.3337,42.1457,42.1818,296800.0
2008-05-23 12:20:00,58.31,58.73,58.26,58.65,481200.0,42.1818,42.4857,42.1457,42.4278,481200.0
2008-05-23 12:30:00,58.65,58.67,58.2,58.32,395200.0,42.4278,42.4423,42.1023,42.1891,395200.0
2008-05-23 12:40:00,58.32,58.45,58.22,58.36,145600.0,42.1891,42.2831,42.1167,42.218,145600.0
2008-05-23 12:50:00,58.35,58.5,58.04,58.08,330800.0,42.2108,42.3193,41.9865,42.0154,330800.0
2008-05-23 13:00:00,58.08,58.33,58.08,58.3,231800.0,42.0154,42.1963,42.0154,42.1746,231800.0
2008-05-23 13:10:00,58.29,58.3,58.16,58.19,103800.0,42.1674,42.1746,42.0733,42.095,103800.0
2008-05-23 13:20:00,58.2,58.27,58.05,58.05,98000.0,42.1023,42.1529,41.9937,41.9937,98000.0
2008-05-23 13:30:00,58.06,58.55,58.06,58.38,481200.0,42.001,42.3555,42.001,42.2325,481200.0
2008-05-23 13:40:00,58.38,58.63,58.38,58.54,258600.0,42.2325,42.4133,42.2325,42.3482,258600.0
2008-05-23 13:50:00,58.53,58.57,58.18,58.26,282000.0,42.341,42.3699,42.0878,42.1457,282000.0
2008-05-23 14:00:00,58.25,58.38,58.18,58.24,185600.0,42.1384,42.2325,42.0878,42.1312,185600.0
2008-05-23 14:10:00,58.24,58.3,58.15,58.29,213600.0,42.1312,42.1746,42.0661,42.1674,213600.0
2008-05-23 14:20:00,58.28,58.67,58.24,58.66,282800.0,42.1601,42.4423,42.1312,42.435,282800.0
2008-05-23 14:30:00,58.67,58.68,58.5,58.6,171800.0,42.4423,42.4495,42.3193,42.3916,171800.0
2008-05-23 14:40:00,58.59,58.85,58.51,58.85,156800.0,42.3844,42.5725,42.3265,42.5725,156800.0
2008-05-23 14:50:00,58.85,58.97,58.77,58.82,180000.0,42.5725,42.6593,42.5146,42.5508,180000.0
2008-05-23 15:00:00,58.8,58.88,58.74,58.85,158000.0,42.5363,42.5942,42.4929,42.5725,158000.0
2008-05-23 15:10:00,58.84,58.99,58.58,58.68,288400.0,42.5652,42.6737,42.3772,42.4495,288400.0
2008-05-23 15:20:00,58.67,58.91,58.52,58.81,254400.0,42.4423,42.6159,42.3337,42.5435,254400.0
2008-05-23 15:30:00,58.8,58.99,58.63,58.72,271200.0,42.5363,42.6737,42.4133,42.4784,271200.0
2008-05-23 15:40:00,58.72,58.81,58.63,58.77,385800.0,42.4784,42.5435,42.4133,42.5146,385800.0
2008-05-23 15:50:00,58.77,58.82,58.6,58.6,609000.0,42.5146,42.5508,42.3916,42.3916,609000.0
2008-05-27 09:30:00,58.02,58.06,57.38,57.38,845200.0,41.972,42.001,41.5091,41.5091,845200.0
2008-05-27 09:40:00,57.4,57.92,57.35,57.91,744400.0,41.5235,41.8997,41.4874,41.8925,744400.0
2008-05-27 09:50:00,57.9,57.95,57.55,57.71,560000.0,41.8852,41.9214,41.632,41.7478,560000.0
2008-05-27 10:00:00,57.72,57.74,57.38,57.44,589000.0,41.755,41.7695,41.5091,41.5525,589000.0
2008-05-27 10:10:00,57.44,57.74,57.44,57.5,396600.0,41.5525,41.7695,41.5525,41.5959,396600.0
2008-05-27 10:20:00,57.51,57.7,57.43,57.7,312000.0,41.6031,41.7406,41.5452,41.7406,312000.0
2008-05-27 10:30:00,57.69,58.08,57.52,58.07,726200.0,41.7333,42.0154,41.6103,42.0082,726200.0
2008-05-27 10:40:00,58.06,58.17,57.89,58.03,489600.0,42.001,42.0806,41.878,41.9793,489600.0
2008-05-27 10:50:00,58.04,58.45,58.0,58.27,591600.0,41.9865,42.2831,41.9576,42.1529,591600.0
2008-05-27 11:00:00,58.27,58.32,58.04,58.08,374800.0,42.1529,42.1891,41.9865,42.0154,374800.0
2008-05-27 11:10:00,58.07,58.23,58.0,58.09,370600.0,42.0082,42.124,41.9576,42.0227,370600.0
2008-05-27 11:20:00,58.08,58.19,57.99,58.13,345600.0,42.0154,42.095,41.9503,42.0516,345600.0
2008-05-27 11:30:00,58.13,58.18,57.72,57.74,356600.0,42.0516,42.0878,41.755,41.7695,356600.0
2008-05-27 11:40:00,57.72,57.97,57.67,57.87,312800.0,41.755,41.9359,41.7189,41.8635,312800.0
2008-05-27 11:50:00,57.88,57.95,57.72,57.77,281000.0,41.8708,41.9214,41.755,41.7912,281000.0
2008-05-27 12:00:00,57.77,58.0,57.75,57.9,385600.0,41.7912,41.9576,41.7767,41.8852,385600.0
2008-05-27 12:10:00,57.9,58.08,57.85,57.9,356400.0,41.8852,42.0154,41.8491,41.8852,356400.0
2008-05-27 12:20:00,57.9,57.94,57.7,57.81,329200.0,41.8852,41.9142,41.7406,41.8201,329200.0
2008-05-27 12:30:00,57.81,57.91,57.7,57.84,256600.0,41.8201,41.8925,41.7406,41.8418,256600.0
2008-05-27 12:40:00,57.84,57.92,57.8,57.9,157400.0,41.8418,41.8997,41.8129,41.8852,157400.0
2008-05-27 12:50:00,57.88,57.97,57.83,57.94,205600.0,41.8708,41.9359,41.8346,41.9142,205600.0
2008-05-27 13:00:00,57.97,58.04,57.9,57.97,199800.0,41.9359,41.9865,41.8852,41.9359,199800.0
2008-05-27 13:10:00,57.99,58.02,57.83,57.86,247400.0,41.9503,41.972,41.8346,41.8563,247400.0
2008-05-27 13:20:00,57.86,58.06,57.83,58.02,245600.0,41.8563,42.001,41.8346,41.972,245600.0
2008-05-27 13:30:00,58.02,58.18,57.88,58.1,169200.0,41.972,42.0878,41.8708,42.0299,169200.0
2008-05-27 13:40:00,58.08,58.14,57.95,58.01,200200.0,42.0154,42.0589,41.9214,41.9648,200200.0
2008-05-27 13:50:00,58.02,58.24,58.01,58.24,237800.0,41.972,42.1312,41.9648,42.1312,237800.0
2008-05-27 14:00:00,58.22,58.25,58.13,58.21,266800.0,42.1167,42.1384,42.0516,42.1095,266800.0
2008-05-27 14:10:00,58.21,58.24,58.15,58.16,204600.0,42.1095,42.1312,42.0661,42.0733,204600.0
2008-05-27 14:20:00,58.16,58.25,58.15,58.18,161800.0,42.0733,42.1384,42.0661,42.0878,161800.0
2008-05-27 14:30:00,58.18,58.24,58.15,58.16,146200.0,42.0878,42.1312,42.0661,42.0733,146200.0
2008-05-27 14:40:00,58.16,58.49,57.41,58.49,379600.0,42.0733,42.312,41.5308,42.312,379600.0
2008-05-27 14:50:00,58.48,58.57,58.32,58.47,355800.0,42.3048,42.3699,42.1891,42.2976,355800.0
2008-05-27 15:00:00,58.44,58.7,58.41,58.57,404600.0,42.2759,42.464,42.2542,42.3699,404600.0
2008-05-27 15:10:00,58.56,58.68,58.38,58.45,358600.0,42.3627,42.4495,42.2325,42.2831,358600.0
2008-05-27 15:20:00,58.46,58.62,58.34,58.52,381000.0,42.2903,42.4061,42.2035,42.3337,381000.0
2008-05-27 15:30:00,58.52,58.85,58.49,58.82,486600.0,42.3337,42.5725,42.312,42.5508,486600.0
2008-05-27 15:40:00,58.83,58.95,58.74,58.8,633600.0,42.558,42.6448,42.4929,42.5363,633600.0
2008-05-27 15:50:00,58.8,58.94,58.77,58.86,654600.0,42.5363,42.6376,42.5146,42.5797,654600.0
2008-05-28 09:30:00,58.13,58.23,57.2,57.6,933800.0,42.0516,42.124,41.3789,41.6682,933800.0
2008-05-28 09:40:00,57.59,57.88,57.54,57.77,510000.0,41.661,41.8708,41.6248,41.7912,510000.0
2008-05-28 09:50:00,57.78,58.18,57.76,57.98,466200.0,41.7984,42.0878,41.784,41.9431,466200.0
2008-05-28 10:00:00,57.98,58.32,57.92,58.08,384000.0,41.9431,42.1891,41.8997,42.0154,384000.0
2008-05-28 10:10:00,58.08,58.09,57.8,58.06,420400.0,42.0154,42.0227,41.8129,42.001,420400.0
2008-05-28 10:20:00,58.07,58.22,57.92,57.92,328800.0,42.0082,42.1167,41.8997,41.8997,328800.0
2008-05-28 10:30:00,57.92,58.1,57.85,57.98,284200.0,41.8997,42.0299,41.8491,41.9431,284200.0
2008-05-28 10:40:00,57.99,58.06,57.73,57.97,233400.0,41.9503,42.001,41.7623,41.9359,233400.0
2008-05-28 10:50:00,57.98,58.05,57.81,57.85,373600.0,41.9431,41.9937,41.8201,41.8491,373600.0
2008-05-28 11:00:00,57.85,58.08,57.77,58.05,258200.0,41.8491,42.0154,41.7912,41.9937,258200.0
2008-05-28 11:10:00,58.03,58.08,57.75,57.79,241800.0,41.9793,42.0154,41.7767,41.8057,241800.0
2008-05-28 11:20:00,57.77,57.88,57.69,57.88,184400.0,41.7912,41.8708,41.7333,41.8708,184400.0
2008-05-28 11:30:00,57.88,58.1,57.85,58.1,195400.0,41.8708,42.0299,41.8491,42.0299,195400.0
2008-05-28 11:40:00,58.1,58.14,57.91,58.14,296400.0,42.0299,42.0589,41.8925,42.0589,296400.0
2008-05-28 11:50:00,58.14,58.41,58.14,58.33,336400.0,42.0589,42.2542,42.0589,42.1963,336400.0
2008-05-28 12:00:00,58.33,58.42,58.11,58.13,248000.0,42.1963,42.2614,42.0372,42.0516,248000.0
2008-05-28 12:10:00,58.13,58.33,58.0,58.27,467400.0,42.0516,42.1963,41.9576,42.1529,467400.0
2008-05-28 12:20:00,58.24,58.46,58.22,58.44,195800.0,42.1312,42.2903,42.1167,42.2759,195800.0
2008-05-28 12:30:00,58.43,58.68,58.4,58.6,339000.0,42.2686,42.4495,42.2469,42.3916,339000.0
2008-05-28 12:40:00,58.6,58.73,58.52,58.68,250400.0,42.3916,42.4857,42.3337,42.4495,250400.0
2008-05-28 12:50:00,58.65,58.73,58.54,58.73,204800.0,42.4278,42.4857,42.3482,42.4857,204800.0
2008-05-28 13:00:00,58.71,58.74,58.57,58.62,179000.0,42.4712,42.4929,42.3699,42.4061,179000.0
2008-05-28 13:10:00,58.63,58.85,58.62,58.84,222600.0,42.4133,42.5725,42.4061,42.5652,222600.0
2008-05-28 13:20:00,58.84,58.87,58.66,58.79,183600.0,42.5652,42.5869,42.435,42.5291,183600.0
2008-05-28 13:30:00,58.8,58.88,58.69,58.75,215800.0,42.5363,42.5942,42.4567,42.5001,215800.0
2008-05-28 13:40:00,58.77,58.83,58.66,58.82,185800.0,42.5146,42.558,42.435,42.5508,185800.0
2008-05-28 13:50:00,58.81,58.87,58.65,58.85,202600.0,42.5435,42.5869,42.4278,42.5725,202600.0
2008-05-28 14:00:00,58.85,58.98,58.71,58.97,262000.0,42.5725,42.6665,42.4712,42.6593,262000.0
2008-05-28 14:10:00,58.97,59.13,58.91,59.06,374800.0,42.6593,42.775,42.6159,42.7244,374800.0
2008-05-28 14:20:00,59.07,59.25,58.97,59.19,295000.0,42.7316,42.8618,42.6593,42.8184,295000.0
2008-05-28 14:30:00,59.21,59.37,59.14,59.27,209600.0,42.8329,42.9486,42.7823,42.8763,209600.0
2008-05-28 14:40:00,59.28,59.48,59.16,59.48,233200.0,42.8835,43.0282,42.7967,43.0282,233200.0
2008-05-28 14:50:00,59.46,59.56,59.3,59.34,256800.0,43.0138,43.0861,42.898,42.9269,256800.0
2008-05-28 15:00:00,59.36,59.75,59.35,59.46,236600.0,42.9414,43.2235,42.9342,43.0138,236600.0
2008-05-28 15:10:00,59.44,59.48,59.35,59.43,219200.0,42.9993,43.0282,42.9342,42.992,219200.0
2008-05-28 15:20:00,59.41,59.74,59.38,59.71,434800.0,42.9776,43.2163,42.9559,43.1946,434800.0
2008-05-28 15:30:00,59.71,59.74,59.49,59.56,416200.0,43.1946,43.2163,43.0355,43.0861,416200.0
2008-05-28 15:40:00,59.54,59.68,59.48,59.65,670400.0,43.0716,43.1729,43.0282,43.1512,670400.0
2008-05-28 15:50:00,59.65,59.85,59.62,59.82,639800.0,43.1512,43.2959,43.1295,43.2742,639800.0
2008-05-29 09:30:00,59.0,59.24,57.33,57.92,1843000.0,42.681,42.8546,41.4729,41.8997,1843000.0
2008-05-29 09:40:00,57.92,57.93,57.42,57.62,962600.0,41.8997,41.9069,41.538,41.6827,962600.0
2008-05-29 09:50:00,57.62,57.82,57.46,57.49,787000.0,41.6827,41.8274,41.5669,41.5886,787000.0
2008-05-29 10:00:00,57.49,57.63,57.06,57.17,1033600.0,41.5886,41.6899,41.2776,41.3571,1033600.0
2008-05-29 10:10:00,57.17,57.41,57.1,57.36,925000.0,41.3571,41.5308,41.3065,41.4946,925000.0
2008-05-29 10:20:00,57.36,57.51,57.19,57.38,767400.0,41.4946,41.6031,41.3716,41.5091,767400.0
2008-05-29 10:30:00,57.39,58.17,57.37,57.73,2220200.0,41.5163,42.0806,41.5018,41.7623,2220200.0
2008-05-29 10:40:00,57.74,58.01,57.67,57.81,501800.0,41.7695,41.9648,41.7189,41.8201,501800.0
2008-05-29 10:50:00,57.81,58.05,57.78,57.88,512600.0,41.8201,41.9937,41.7984,41.8708,512600.0
2008-05-29 11:00:00,57.87,58.19,57.6,58.13,435400.0,41.8635,42.095,41.6682,42.0516,435400.0
2008-05-29 11:10:00,58.15,58.18,57.88,57.88,274600.0,42.0661,42.0878,41.8708,41.8708,274600.0
2008-05-29 11:20:00,57.88,58.04,57.66,57.69,280800.0,41.8708,41.9865,41.7116,41.7333,280800.0
2008-05-29 11:30:00,57.69,57.69,57.41,57.44,296600.0,41.7333,41.7333,41.5308,41.5525,296600.0
2008-05-29 11:40:00,57.44,57.6,57.29,57.34,501600.0,41.5525,41.6682,41.444,41.4801,501600.0
2008-05-29 11:50:00,57.35,57.49,57.23,57.3,355400.0,41.4874,41.5886,41.4006,41.4512,355400.0
2008-05-29 12:00:00,57.31,57.58,57.31,57.47,300400.0,41.4584,41.6537,41.4584,41.5742,300400.0
2008-05-29 12:10:00,57.47,57.51,57.41,57.49,345200.0,41.5742,41.6031,41.5308,41.5886,345200.0
2008-05-29 12:20:00,57.51,57.52,57.41,57.49,266400.0,41.6031,41.6103,41.5308,41.5886,266400.0
2008-05-29 12:30:00,57.48,57.55,57.43,57.47,453600.0,41.5814,41.632,41.5452,41.5742,453600.0
2008-05-29 12:40:00,57.46,57.49,57.36,57.38,503000.0,41.5669,41.5886,41.4946,41.5091,503000.0
2008-05-29 12:50:00,57.38,57.43,57.29,57.34,306000.0,41.5091,41.5452,41.444,41.4801,306000.0
2008-05-29 13:00:00,57.31,57.37,57.06,57.09,637600.0,41.4584,41.5018,41.2776,41.2993,637600.0
2008-05-29 13:10:00,57.1,57.1,56.93,56.99,826600.0,41.3065,41.3065,41.1835,41.2269,826600.0
2008-05-29 13:20:00,56.99,56.99,56.55,56.65,1122600.0,41.2269,41.2269,40.9086,40.981,1122600.0
2008-05-29 13:30:00,56.65,57.1,56.6,57.03,620000.0,40.981,41.3065,40.9448,41.2559,620000.0
2008-05-29 13:40:00,57.04,57.1,56.87,57.0,467400.0,41.2631,41.3065,41.1401,41.2342,467400.0
2008-05-29 13:50:00,56.99,57.0,56.84,56.99,435800.0,41.2269,41.2342,41.1184,41.2269,435800.0
2008-05-29 14:00:00,56.99,57.09,56.78,56.84,447800.0,41.2269,41.2993,41.075,41.1184,447800.0
2008-05-29 14:10:00,56.85,57.08,56.79,57.05,400000.0,41.1257,41.292,41.0823,41.2703,400000.0
2008-05-29 14:20:00,57.05,57.27,56.87,56.91,558200.0,41.2703,41.4295,41.1401,41.1691,558200.0
2008-05-29 14:30:00,56.91,57.02,56.79,56.83,477600.0,41.1691,41.2486,41.0823,41.1112,477600.0
2008-05-29 14:40:00,56.83,56.96,56.82,56.96,299200.0,41.1112,41.2052,41.104,41.2052,299200.0
2008-05-29 14:50:00,56.95,57.0,56.82,56.97,215800.0,41.198,41.2342,41.104,41.2125,215800.0
2008-05-29 15:00:00,56.97,56.97,56.65,56.66,433200.0,41.2125,41.2125,40.981,40.9882,433200.0
2008-05-29 15:10:00,56.66,56.84,56.64,56.79,403200.0,40.9882,41.1184,40.9737,41.0823,403200.0
2008-05-29 15:20:00,56.81,56.9,56.62,56.75,750400.0,41.0967,41.1618,40.9593,41.0533,750400.0
2008-05-29 15:30:00,56.76,56.88,56.46,56.54,808600.0,41.0606,41.1474,40.8435,40.9014,808600.0
2008-05-29 15:40:00,56.53,56.64,56.44,56.56,1031400.0,40.8942,40.9737,40.8291,40.9159,1031400.0
2008-05-29 15:50:00,56.56,56.6,56.48,56.49,1060600.0,40.9159,40.9448,40.858,40.8652,1060600.0
2008-05-30 09:30:00,57.38,57.85,57.25,57.7,973600.0,41.5091,41.8491,41.415,41.7406,973600.0
2008-05-30 09:40:00,57.68,57.74,57.33,57.48,754200.0,41.7261,41.7695,41.4729,41.5814,754200.0
2008-05-30 09:50:00,57.45,57.67,57.41,57.61,523000.0,41.5597,41.7189,41.5308,41.6754,523000.0
2008-05-30 10:00:00,57.61,57.61,57.12,57.26,628200.0,41.6754,41.6754,41.321,41.4223,628200.0
2008-05-30 10:10:00,57.27,57.52,57.24,57.48,451600.0,41.4295,41.6103,41.4078,41.5814,451600.0
2008-05-30 10:20:00,57.49,57.53,57.21,57.26,580800.0,41.5886,41.6176,41.3861,41.4223,580800.0
2008-05-30 10:30:00,57.28,57.29,57.04,57.23,449600.0,41.4367,41.444,41.2631,41.4006,449600.0
2008-05-30 10:40:00,57.22,57.52,57.11,57.49,401200.0,41.3933,41.6103,41.3137,41.5886,401200.0
2008-05-30 10:50:00,57.49,57.71,57.44,57.52,469600.0,41.5886,41.7478,41.5525,41.6103,469600.0
2008-05-30 11:00:00,57.55,57.72,57.53,57.7,411600.0,41.632,41.755,41.6176,41.7406,411600.0
2008-05-30 11:10:00,57.7,57.8,57.63,57.79,327200.0,41.7406,41.8129,41.6899,41.8057,327200.0
2008-05-30 11:20:00,57.8,57.96,57.76,57.9,445600.0,41.8129,41.9286,41.784,41.8852,445600.0
2008-05-30 11:30:00,57.9,58.0,57.85,57.97,325400.0,41.8852,41.9576,41.8491,41.9359,325400.0
2008-05-30 11:40:00,57.97,57.99,57.85,57.93,188600.0,41.9359,41.9503,41.8491,41.9069,188600.0
2008-05-30 11:50:00,57.9,57.98,57.77,57.8,191600.0,41.8852,41.9431,41.7912,41.8129,191600.0
2008-05-30 12:00:00,57.81,57.94,57.7,57.9,254400.0,41.8201,41.9142,41.7406,41.8852,254400.0
2008-05-30 12:10:00,57.91,57.97,57.7,57.95,206200.0,41.8925,41.9359,41.7406,41.9214,206200.0
2008-05-30 12:20:00,57.95,58.22,57.95,58.2,319200.0,41.9214,42.1167,41.9214,42.1023,319200.0
2008-05-30 12:30:00,58.22,58.27,58.13,58.17,302600.0,42.1167,42.1529,42.0516,42.0806,302600.0
2008-05-30 12:40:00,58.17,58.2,58.03,58.12,188800.0,42.0806,42.1023,41.9793,42.0444,188800.0
2008-05-30 12:50:00,58.12,58.21,58.02,58.18,167800.0,42.0444,42.1095,41.972,42.0878,167800.0
2008-05-30 13:00:00,58.15,58.19,58.05,58.11,125800.0,42.0661,42.095,41.9937,42.0372,125800.0
2008-05-30 13:10:00,58.11,58.11,57.92,58.01,204400.0,42.0372,42.0372,41.8997,41.9648,204400.0
2008-05-30 13:20:00,58.0,58.12,57.98,58.09,157400.0,41.9576,42.0444,41.9431,42.0227,157400.0
2008-05-30 13:30:00,58.08,58.18,58.02,58.17,202200.0,42.0154,42.0878,41.972,42.0806,202200.0
2008-05-30 13:40:00,58.17,58.29,58.14,58.19,184400.0,42.0806,42.1674,42.0589,42.095,184400.0
2008-05-30 13:50:00,58.19,58.3,58.17,58.24,176200.0,42.095,42.1746,42.0806,42.1312,176200.0
2008-05-30 14:00:00,58.24,58.25,57.95,57.96,252000.0,42.1312,42.1384,41.9214,41.9286,252000.0
2008-05-30 14:10:00,57.95,58.04,57.92,58.02,161400.0,41.9214,41.9865,41.8997,41.972,161400.0
2008-05-30 14:20:00,58.02,58.02,57.82,57.84,182600.0,41.972,41.972,41.8274,41.8418,182600.0
2008-05-30 14:30:00,57.82,57.95,57.81,57.85,155000.0,41.8274,41.9214,41.8201,41.8491,155000.0
2008-05-30 14:40:00,57.85,57.96,57.84,57.88,201800.0,41.8491,41.9286,41.8418,41.8708,201800.0
2008-05-30 14:50:00,57.89,57.92,57.76,57.77,301400.0,41.878,41.8997,41.784,41.7912,301400.0
2008-05-30 15:00:00,57.77,57.93,57.73,57.82,380400.0,41.7912,41.9069,41.7623,41.8274,380400.0
2008-05-30 15:10:00,57.83,57.88,57.71,57.74,226400.0,41.8346,41.8708,41.7478,41.7695,226400.0
2008-05-30 15:20:00,57.73,57.9,57.73,57.83,282400.0,41.7623,41.8852,41.7623,41.8346,282400.0
2008-05-30 15:30:00,57.83,57.95,57.77,57.83,376200.0,41.8346,41.9214,41.7912,41.8346,376200.0
2008-05-30 15:40:00,57.85,57.97,57.75,57.76,558600.0,41.8491,41.9359,41.7767,41.784,558600.0
2008-05-30 15:50:00,57.76,57.88,57.38,57.55,1124200.0,41.784,41.8708,41.5091,41.632,1124200.0
2008-06-02 09:30:00,57.18,58.3,57.15,58.23,585200.0,41.3644,42.1746,41.3427,42.124,585200.0
2008-06-02 09:40:00,58.29,58.68,58.12,58.16,600200.0,42.1674,42.4495,42.0444,42.0733,600200.0
2008-06-02 09:50:00,58.16,58.3,57.88,58.26,396000.0,42.0733,42.1746,41.8708,42.1457,396000.0
2008-06-02 10:00:00,58.26,58.37,57.77,57.82,447400.0,42.1457,42.2252,41.7912,41.8274,447400.0
2008-06-02 10:10:00,57.81,58.07,57.79,57.99,389400.0,41.8201,42.0082,41.8057,41.9503,389400.0
2008-06-02 10:20:00,57.99,58.12,57.87,57.95,482600.0,41.9503,42.0444,41.8635,41.9214,482600.0
2008-06-02 10:30:00,57.95,57.98,57.73,57.9,373200.0,41.9214,41.9431,41.7623,41.8852,373200.0
2008-06-02 10:40:00,57.89,57.98,57.87,57.94,271600.0,41.878,41.9431,41.8635,41.9142,271600.0
2008-06-02 10:50:00,57.94,58.12,57.9,58.03,366200.0,41.9142,42.0444,41.8852,41.9793,366200.0
2008-06-02 11:00:00,58.04,58.55,58.01,58.53,552400.0,41.9865,42.3555,41.9648,42.341,552400.0
2008-06-02 11:10:00,58.51,58.65,58.45,58.49,374000.0,42.3265,42.4278,42.2831,42.312,374000.0
2008-06-02 11:20:00,58.47,58.55,58.43,58.49,302400.0,42.2976,42.3555,42.2686,42.312,302400.0
2008-06-02 11:30:00,58.47,58.54,58.35,58.5,288200.0,42.2976,42.3482,42.2108,42.3193,288200.0
2008-06-02 11:40:00,58.5,58.63,58.48,58.61,233800.0,42.3193,42.4133,42.3048,42.3989,233800.0
2008-06-02 11:50:00,58.62,58.83,58.58,58.71,377600.0,42.4061,42.558,42.3772,42.4712,377600.0
2008-06-02 12:00:00,58.7,58.77,58.56,58.62,237800.0,42.464,42.5146,42.3627,42.4061,237800.0
2008-06-02 12:10:00,58.6,58.66,58.5,58.58,193000.0,42.3916,42.435,42.3193,42.3772,193000.0
2008-06-02 12:20:00,58.57,58.61,58.4,58.54,105000.0,42.3699,42.3989,42.2469,42.3482,105000.0
2008-06-02 12:30:00,58.52,58.54,58.02,58.05,287600.0,42.3337,42.3482,41.972,41.9937,287600.0
2008-06-02 12:40:00,58.02,58.18,57.96,57.97,304600.0,41.972,42.0878,41.9286,41.9359,304600.0
2008-06-02 12:50:00,57.97,58.05,57.9,57.93,247200.0,41.9359,41.9937,41.8852,41.9069,247200.0
2008-06-02 13:00:00,57.93,57.99,57.8,57.85,252200.0,41.9069,41.9503,41.8129,41.8491,252200.0
2008-06-02 13:10:00,57.85,57.85,57.63,57.63,295200.0,41.8491,41.8491,41.6899,41.6899,295200.0
2008-06-02 13:20:00,57.66,57.86,57.65,57.86,170200.0,41.7116,41.8563,41.7044,41.8563,170200.0
2008-06-02 13:30:00,57.86,57.92,57.75,57.92,135600.0,41.8563,41.8997,41.7767,41.8997,135600.0
2008-06-02 13:40:00,57.9,58.02,57.79,57.8,207400.0,41.8852,41.972,41.8057,41.8129,207400.0
2008-06-02 13:50:00,57.82,57.91,57.75,57.77,122600.0,41.8274,41.8925,41.7767,41.7912,122600.0
2008-06-02 14:00:00,57.76,57.78,57.52,57.54,186400.0,41.784,41.7984,41.6103,41.6248,186400.0
2008-06-02 14:10:00,57.54,57.73,57.54,57.71,141400.0,41.6248,41.7623,41.6248,41.7478,141400.0
2008-06-02 14:20:00,57.72,57.81,57.6,57.66,485200.0,41.755,41.8201,41.6682,41.7116,485200.0
2008-06-02 14:30:00,57.66,57.69,57.51,57.54,205200.0,41.7116,41.7333,41.6031,41.6248,205200.0
2008-06-02 14:40:00,57.52,57.55,57.4,57.55,177400.0,41.6103,41.632,41.5235,41.632,177400.0
2008-06-02 14:50:00,57.55,57.57,57.45,57.47,263400.0,41.632,41.6465,41.5597,41.5742,263400.0
2008-06-02 15:00:00,57.48,57.58,57.4,57.42,230800.0,41.5814,41.6537,41.5235,41.538,230800.0
2008-06-02 15:10:00,57.42,57.49,57.23,57.26,348800.0,41.538,41.5886,41.4006,41.4223,348800.0
2008-06-02 15:20:00,57.25,57.56,57.07,57.49,578400.0,41.415,41.6393,41.2848,41.5886,578400.0
2008-06-02 15:30:00,57.49,57.71,57.49,57.52,276800.0,41.5886,41.7478,41.5886,41.6103,276800.0
2008-06-02 15:40:00,57.52,57.84,57.49,57.7,312800.0,41.6103,41.8418,41.5886,41.7406,312800.0
2008-06-02 15:50:00,57.71,57.87,57.5,57.72,1425600.0,41.7478,41.8635,41.5959,41.755,1425600.0
2008-06-03 09:30:00,57.3,57.54,56.79,57.28,751600.0,41.4512,41.6248,41.0823,41.4367,751600.0
2008-06-03 09:40:00,57.3,57.51,57.06,57.45,452000.0,41.4512,41.6031,41.2776,41.5597,452000.0
2008-06-03 09:50:00,57.46,57.91,57.46,57.69,426800.0,41.5669,41.8925,41.5669,41.7333,426800.0
2008-06-03 10:00:00,57.71,57.93,57.54,57.72,457000.0,41.7478,41.9069,41.6248,41.755,457000.0
2008-06-03 10:10:00,57.71,58.1,57.61,57.69,466200.0,41.7478,42.0299,41.6754,41.7333,466200.0
2008-06-03 10:20:00,57.7,58.12,57.67,57.88,613600.0,41.7406,42.0444,41.7189,41.8708,613600.0
2008-06-03 10:30:00,57.89,57.99,57.78,57.95,261400.0,41.878,41.9503,41.7984,41.9214,261400.0
2008-06-03 10:40:00,57.95,58.12,57.94,57.96,165600.0,41.9214,42.0444,41.9142,41.9286,165600.0
2008-06-03 10:50:00,57.96,58.24,57.96,58.15,241800.0,41.9286,42.1312,41.9286,42.0661,241800.0
2008-06-03 11:00:00,58.17,58.24,57.99,58.02,238200.0,42.0806,42.1312,41.9503,41.972,238200.0
2008-06-03 11:10:00,58.03,58.04,57.84,57.99,290400.0,41.9793,41.9865,41.8418,41.9503,290400.0
2008-06-03 11:20:00,57.99,58.04,57.72,57.98,345600.0,41.9503,41.9865,41.755,41.9431,345600.0
2008-06-03 11:30:00,57.97,58.04,57.88,57.94,213400.0,41.9359,41.9865,41.8708,41.9142,213400.0
2008-06-03 11:40:00,57.93,58.13,57.9,58.02,170000.0,41.9069,42.0516,41.8852,41.972,170000.0
2008-06-03 11:50:00,58.02,58.35,58.0,58.25,199600.0,41.972,42.2108,41.9576,42.1384,199600.0
2008-06-03 12:00:00,58.25,58.29,58.14,58.21,123600.0,42.1384,42.1674,42.0589,42.1095,123600.0
2008-06-03 12:10:00,58.21,58.27,58.11,58.11,172400.0,42.1095,42.1529,42.0372,42.0372,172400.0
2008-06-03 12:20:00,58.1,58.19,58.01,58.12,175800.0,42.0299,42.095,41.9648,42.0444,175800.0
2008-06-03 12:30:00,58.13,58.17,58.07,58.14,73600.0,42.0516,42.0806,42.0082,42.0589,73600.0
2008-06-03 12:40:00,58.13,58.19,58.05,58.08,106800.0,42.0516,42.095,41.9937,42.0154,106800.0
2008-06-03 12:50:00,58.07,58.16,58.02,58.11,117000.0,42.0082,42.0733,41.972,42.0372,117000.0
2008-06-03 13:00:00,58.1,58.13,57.96,58.01,144200.0,42.0299,42.0516,41.9286,41.9648,144200.0
2008-06-03 13:10:00,58.02,58.05,57.83,57.84,170800.0,41.972,41.9937,41.8346,41.8418,170800.0
2008-06-03 13:20:00,57.84,57.84,57.55,57.55,232200.0,41.8418,41.8418,41.632,41.632,232200.0
2008-06-03 13:30:00,57.54,57.64,57.43,57.43,629000.0,41.6248,41.6972,41.5452,41.5452,629000.0
2008-06-03 13:40:00,57.44,57.53,57.13,57.14,592800.0,41.5525,41.6176,41.3282,41.3354,592800.0
2008-06-03 13:50:00,57.15,57.17,56.85,56.97,584800.0,41.3427,41.3571,41.1257,41.2125,584800.0
2008-06-03 14:00:00,56.98,57.1,56.85,56.92,492000.0,41.2197,41.3065,41.1257,41.1763,492000.0
2008-06-03 14:10:00,56.92,57.06,56.88,56.88,481000.0,41.1763,41.2776,41.1474,41.1474,481000.0
2008-06-03 14:20:00,56.89,56.93,56.42,56.44,568800.0,41.1546,41.1835,40.8146,40.8291,568800.0
2008-06-03 14:30:00,56.42,56.7,56.34,56.68,493000.0,40.8146,41.0171,40.7567,41.0027,493000.0
2008-06-03 14:40:00,56.66,56.77,56.58,56.77,522400.0,40.9882,41.0678,40.9303,41.0678,522400.0
2008-06-03 14:50:00,56.78,56.94,56.72,56.86,277000.0,41.075,41.1908,41.0316,41.1329,277000.0
2008-06-03 15:00:00,56.86,57.33,56.73,57.33,623600.0,41.1329,41.4729,41.0389,41.4729,623600.0
2008-06-03 15:10:00,57.33,57.38,56.95,56.98,446400.0,41.4729,41.5091,41.198,41.2197,446400.0
2008-06-03 15:20:00,56.98,57.2,56.87,57.18,287200.0,41.2197,41.3789,41.1401,41.3644,287200.0
2008-06-03 15:30:00,57.18,57.43,57.04,57.38,424200.0,41.3644,41.5452,41.2631,41.5091,424200.0
2008-06-03 15:40:00,57.38,57.41,57.03,57.1,414000.0,41.5091,41.5308,41.2559,41.3065,414000.0
2008-06-03 15:50:00,57.1,57.19,56.98,57.02,479800.0,41.3065,41.3716,41.2197,41.2486,479800.0
2008-06-04 09:30:00,56.65,57.13,56.13,56.91,963200.0,40.981,41.3282,40.6048,41.1691,963200.0
2008-06-04 09:40:00,56.92,57.13,56.64,56.97,729200.0,41.1763,41.3282,40.9737,41.2125,729200.0
2008-06-04 09:50:00,56.99,57.2,56.63,57.09,518600.0,41.2269,41.3789,40.9665,41.2993,518600.0
2008-06-04 10:00:00,57.1,57.42,56.93,56.96,636600.0,41.3065,41.538,41.1835,41.2052,636600.0
2008-06-04 10:10:00,56.96,57.17,56.88,57.02,247400.0,41.2052,41.3571,41.1474,41.2486,247400.0
2008-06-04 10:20:00,57.04,57.12,56.91,57.08,286200.0,41.2631,41.321,41.1691,41.292,286200.0
2008-06-04 10:30:00,57.07,57.43,57.07,57.24,371800.0,41.2848,41.5452,41.2848,41.4078,371800.0
2008-06-04 10:40:00,57.22,57.28,57.1,57.21,275000.0,41.3933,41.4367,41.3065,41.3861,275000.0
2008-06-04 10:50:00,57.18,57.3,57.09,57.09,209000.0,41.3644,41.4512,41.2993,41.2993,209000.0
2008-06-04 11:00:00,57.1,57.2,56.88,56.89,594000.0,41.3065,41.3789,41.1474,41.1546,594000.0
2008-06-04 11:10:00,56.88,57.0,56.77,56.97,372200.0,41.1474,41.2342,41.0678,41.2125,372200.0
2008-06-04 11:20:00,56.98,57.19,56.92,57.19,378200.0,41.2197,41.3716,41.1763,41.3716,378200.0
2008-06-04 11:30:00,57.2,57.38,57.07,57.13,293200.0,41.3789,41.5091,41.2848,41.3282,293200.0
2008-06-04 11:40:00,57.12,57.2,57.05,57.1,201600.0,41.321,41.3789,41.2703,41.3065,201600.0
2008-06-04 11:50:00,57.11,57.2,56.97,57.08,178000.0,41.3137,41.3789,41.2125,41.292,178000.0
2008-06-04 12:00:00,57.1,57.31,57.05,57.25,250200.0,41.3065,41.4584,41.2703,41.415,250200.0
2008-06-04 12:10:00,57.25,57.48,57.24,57.4,265600.0,41.415,41.5814,41.4078,41.5235,265600.0
2008-06-04 12:20:00,57.4,57.54,57.21,57.38,264600.0,41.5235,41.6248,41.3861,41.5091,264600.0
2008-06-04 12:30:00,57.38,57.38,57.0,57.09,335400.0,41.5091,41.5091,41.2342,41.2993,335400.0
2008-06-04 12:40:00,57.1,57.18,57.01,57.05,228200.0,41.3065,41.3644,41.2414,41.2703,228200.0
2008-06-04 12:50:00,57.07,57.26,57.06,57.11,196400.0,41.2848,41.4223,41.2776,41.3137,196400.0
2008-06-04 13:00:00,57.1,57.18,56.92,56.98,251400.0,41.3065,41.3644,41.1763,41.2197,251400.0
2008-06-04 13:10:00,56.98,57.32,56.97,57.21,175600.0,41.2197,41.4657,41.2125,41.3861,175600.0
2008-06-04 13:20:00,57.22,57.23,57.01,57.05,1272200.0,41.3933,41.4006,41.2414,41.2703,1272200.0
2008-06-04 13:30:00,57.06,57.29,57.02,57.1,133800.0,41.2776,41.444,41.2486,41.3065,133800.0
2008-06-04 13:40:00,57.09,57.2,57.04,57.04,119800.0,41.2993,41.3789,41.2631,41.2631,119800.0
2008-06-04 13:50:00,57.04,57.27,57.02,57.2,107200.0,41.2631,41.4295,41.2486,41.3789,107200.0
2008-06-04 14:00:00,57.2,57.27,57.14,57.15,106400.0,41.3789,41.4295,41.3354,41.3427,106400.0
2008-06-04 14:10:00,57.13,57.22,56.89,56.92,224400.0,41.3282,41.3933,41.1546,41.1763,224400.0
2008-06-04 14:20:00,56.92,56.99,56.68,56.69,237200.0,41.1763,41.2269,41.0027,41.0099,237200.0
2008-06-04 14:30:00,56.71,56.86,56.59,56.84,299400.0,41.0244,41.1329,40.9376,41.1184,299400.0
2008-06-04 14:40:00,56.83,56.86,56.29,56.31,487800.0,41.1112,41.1329,40.7206,40.735,487800.0
2008-06-04 14:50:00,56.31,56.38,56.0,56.32,927800.0,40.735,40.7857,40.5108,40.7423,927800.0
2008-06-04 15:00:00,56.32,56.55,56.25,56.28,615800.0,40.7423,40.9086,40.6916,40.7133,615800.0
2008-06-04 15:10:00,56.27,57.06,56.2,56.43,588600.0,40.7061,41.2776,40.6554,40.8218,588600.0
2008-06-04 15:20:00,56.44,56.49,56.15,56.22,454800.0,40.8291,40.8652,40.6193,40.6699,454800.0
2008-06-04 15:30:00,56.22,56.23,56.02,56.03,539000.0,40.6699,40.6771,40.5252,40.5325,539000.0
2008-06-04 15:40:00,56.05,56.06,55.67,55.95,1483200.0,40.5469,40.5542,40.272,40.4746,1483200.0
2008-06-04 15:50:00,55.96,56.02,55.74,55.82,1271600.0,40.4818,40.5252,40.3227,40.3806,1271600.0
2008-06-05 09:30:00,56.29,57.07,56.29,56.74,897600.0,40.7206,41.2848,40.7206,41.0461,897600.0
2008-06-05 09:40:00,56.69,56.95,56.6,56.76,589200.0,41.0099,41.198,40.9448,41.0606,589200.0
2008-06-05 09:50:00,56.77,56.96,56.6,56.95,502800.0,41.0678,41.2052,40.9448,41.198,502800.0
2008-06-05 10:00:00,56.93,57.49,56.87,57.37,682800.0,41.1835,41.5886,41.1401,41.5018,682800.0
2008-06-05 10:10:00,57.37,57.5,57.23,57.39,426400.0,41.5018,41.5959,41.4006,41.5163,426400.0
2008-06-05 10:20:00,57.38,57.42,57.03,57.3,427400.0,41.5091,41.538,41.2559,41.4512,427400.0
2008-06-05 10:30:00,57.3,57.6,57.24,57.59,492400.0,41.4512,41.6682,41.4078,41.661,492400.0
2008-06-05 10:40:00,57.6,57.7,57.39,57.39,307400.0,41.6682,41.7406,41.5163,41.5163,307400.0
2008-06-05 10:50:00,57.38,57.41,57.01,57.23,473800.0,41.5091,41.5308,41.2414,41.4006,473800.0
2008-06-05 11:00:00,57.23,57.32,57.09,57.3,377600.0,41.4006,41.4657,41.2993,41.4512,377600.0
2008-06-05 11:10:00,57.3,57.38,57.24,57.26,276800.0,41.4512,41.5091,41.4078,41.4223,276800.0
2008-06-05 11:20:00,57.26,57.36,57.1,57.16,324200.0,41.4223,41.4946,41.3065,41.3499,324200.0
2008-06-05 11:30:00,57.19,57.4,57.1,57.35,338800.0,41.3716,41.5235,41.3065,41.4874,338800.0
2008-06-05 11:40:00,57.38,57.44,57.28,57.37,249000.0,41.5091,41.5525,41.4367,41.5018,249000.0
2008-06-05 11:50:00,57.37,57.39,57.27,57.34,141600.0,41.5018,41.5163,41.4295,41.4801,141600.0
2008-06-05 12:00:00,57.34,57.39,57.26,57.35,431000.0,41.4801,41.5163,41.4223,41.4874,431000.0
2008-06-05 12:10:00,57.34,57.47,57.26,57.46,242200.0,41.4801,41.5742,41.4223,41.5669,242200.0
2008-06-05 12:20:00,57.47,57.65,57.42,57.62,319400.0,41.5742,41.7044,41.538,41.6827,319400.0
2008-06-05 12:30:00,57.62,57.75,57.58,57.69,355400.0,41.6827,41.7767,41.6537,41.7333,355400.0
2008-06-05 12:40:00,57.69,57.83,57.66,57.83,270000.0,41.7333,41.8346,41.7116,41.8346,270000.0
2008-06-05 12:50:00,57.82,58.0,57.79,57.98,423400.0,41.8274,41.9576,41.8057,41.9431,423400.0
2008-06-05 13:00:00,57.98,58.18,57.93,58.18,310800.0,41.9431,42.0878,41.9069,42.0878,310800.0
2008-06-05 13:10:00,58.17,58.23,58.02,58.04,247400.0,42.0806,42.124,41.972,41.9865,247400.0
2008-06-05 13:20:00,58.04,58.07,57.88,58.02,387800.0,41.9865,42.0082,41.8708,41.972,387800.0
2008-06-05 13:30:00,58.03,58.17,57.98,58.16,279000.0,41.9793,42.0806,41.9431,42.0733,279000.0
2008-06-05 13:40:00,58.15,58.25,58.12,58.2,253200.0,42.0661,42.1384,42.0444,42.1023,253200.0
2008-06-05 13:50:00,58.22,58.25,58.09,58.24,180800.0,42.1167,42.1384,42.0227,42.1312,180800.0
2008-06-05 14:00:00,58.24,58.37,58.13,58.19,305000.0,42.1312,42.2252,42.0516,42.095,305000.0
2008-06-05 14:10:00,58.19,58.24,58.12,58.19,245000.0,42.095,42.1312,42.0444,42.095,245000.0
2008-06-05 14:20:00,58.19,58.22,57.91,58.08,448600.0,42.095,42.1167,41.8925,42.0154,448600.0
2008-06-05 14:30:00,58.1,58.23,57.91,58.2,279800.0,42.0299,42.124,41.8925,42.1023,279800.0
2008-06-05 14:40:00,58.2,58.35,58.07,58.13,592800.0,42.1023,42.2108,42.0082,42.0516,592800.0
2008-06-05 14:50:00,58.15,58.62,58.13,58.6,555000.0,42.0661,42.4061,42.0516,42.3916,555000.0
2008-06-05 15:00:00,58.6,58.75,58.52,58.73,458600.0,42.3916,42.5001,42.3337,42.4857,458600.0
2008-06-05 15:10:00,58.71,58.79,58.66,58.69,346400.0,42.4712,42.5291,42.435,42.4567,346400.0
2008-06-05 15:20:00,58.69,58.74,58.48,58.49,496600.0,42.4567,42.4929,42.3048,42.312,496600.0
2008-06-05 15:30:00,58.5,58.52,58.41,58.44,549000.0,42.3193,42.3337,42.2542,42.2759,549000.0
2008-06-05 15:40:00,58.44,58.5,58.31,58.35,597800.0,42.2759,42.3193,42.1818,42.2108,597800.0
2008-06-05 15:50:00,58.35,58.5,58.23,58.44,816000.0,42.2108,42.3193,42.124,42.2759,816000.0
2008-06-06 09:30:00,59.09,60.0,59.09,59.84,1158600.0,42.7461,43.4044,42.7461,43.2886,1158600.0
2008-06-06 09:40:00,59.84,59.99,59.56,59.62,605200.0,43.2886,43.3972,43.0861,43.1295,605200.0
2008-06-06 09:50:00,59.63,59.78,59.51,59.63,589400.0,43.1367,43.2452,43.0499,43.1367,589400.0
2008-06-06 10:00:00,59.63,59.63,58.53,58.72,869000.0,43.1367,43.1367,42.341,42.4784,869000.0
2008-06-06 10:10:00,58.74,59.26,58.71,59.18,647800.0,42.4929,42.8691,42.4712,42.8112,647800.0
2008-06-06 10:20:00,59.18,59.33,58.8,58.82,450600.0,42.8112,42.9197,42.5363,42.5508,450600.0
2008-06-06 10:30:00,58.83,59.1,58.8,59.08,355600.0,42.558,42.7533,42.5363,42.7389,355600.0
2008-06-06 10:40:00,59.09,59.1,58.85,58.91,273800.0,42.7461,42.7533,42.5725,42.6159,273800.0
2008-06-06 10:50:00,58.93,58.93,58.63,58.68,457200.0,42.6303,42.6303,42.4133,42.4495,457200.0
2008-06-06 11:00:00,58.68,58.88,58.53,58.64,408200.0,42.4495,42.5942,42.341,42.4206,408200.0
2008-06-06 11:10:00,58.63,58.72,58.44,58.61,251400.0,42.4133,42.4784,42.2759,42.3989,251400.0
2008-06-06 11:20:00,58.63,58.66,58.33,58.33,321600.0,42.4133,42.435,42.1963,42.1963,321600.0
2008-06-06 11:30:00,58.34,58.69,58.28,58.65,276400.0,42.2035,42.4567,42.1601,42.4278,276400.0
2008-06-06 11:40:00,58.68,58.83,58.55,58.82,309600.0,42.4495,42.558,42.3555,42.5508,309600.0
2008-06-06 11:50:00,58.81,58.88,58.72,58.79,177000.0,42.5435,42.5942,42.4784,42.5291,177000.0
2008-06-06 12:00:00,58.79,58.96,58.55,58.66,378000.0,42.5291,42.652,42.3555,42.435,378000.0
2008-06-06 12:10:00,58.66,58.91,58.57,58.86,289200.0,42.435,42.6159,42.3699,42.5797,289200.0
2008-06-06 12:20:00,58.85,58.85,58.65,58.7,131000.0,42.5725,42.5725,42.4278,42.464,131000.0
2008-06-06 12:30:00,58.7,58.97,58.68,58.93,430400.0,42.464,42.6593,42.4495,42.6303,430400.0
2008-06-06 12:40:00,58.96,59.1,58.94,58.97,315400.0,42.652,42.7533,42.6376,42.6593,315400.0
2008-06-06 12:50:00,58.97,58.97,58.71,58.76,248600.0,42.6593,42.6593,42.4712,42.5074,248600.0
2008-06-06 13:00:00,58.77,58.83,58.51,58.67,382000.0,42.5146,42.558,42.3265,42.4423,382000.0
2008-06-06 13:10:00,58.63,58.89,58.55,58.76,227400.0,42.4133,42.6014,42.3555,42.5074,227400.0
2008-06-06 13:20:00,58.74,58.98,58.74,58.85,155800.0,42.4929,42.6665,42.4929,42.5725,155800.0
2008-06-06 13:30:00,58.85,59.01,58.8,58.92,181200.0,42.5725,42.6882,42.5363,42.6231,181200.0
2008-06-06 13:40:00,58.93,59.13,58.91,59.06,294200.0,42.6303,42.775,42.6159,42.7244,294200.0
2008-06-06 13:50:00,59.06,59.13,58.8,58.85,345000.0,42.7244,42.775,42.5363,42.5725,345000.0
2008-06-06 14:00:00,58.84,58.86,58.55,58.62,251400.0,42.5652,42.5797,42.3555,42.4061,251400.0
2008-06-06 14:10:00,58.63,58.73,58.59,58.68,328400.0,42.4133,42.4857,42.3844,42.4495,328400.0
2008-06-06 14:20:00,58.68,58.84,58.62,58.82,284600.0,42.4495,42.5652,42.4061,42.5508,284600.0
2008-06-06 14:30:00,58.81,58.9,58.77,58.9,284400.0,42.5435,42.6086,42.5146,42.6086,284400.0
2008-06-06 14:40:00,58.9,59.01,58.84,58.88,271000.0,42.6086,42.6882,42.5652,42.5942,271000.0
2008-06-06 14:50:00,58.87,58.94,58.61,58.63,337800.0,42.5869,42.6376,42.3989,42.4133,337800.0
2008-06-06 15:00:00,58.64,58.97,58.63,58.92,409000.0,42.4206,42.6593,42.4133,42.6231,409000.0
2008-06-06 15:10:00,58.92,59.1,58.88,59.04,487600.0,42.6231,42.7533,42.5942,42.7099,487600.0
2008-06-06 15:20:00,59.02,59.07,58.55,58.63,503800.0,42.6955,42.7316,42.3555,42.4133,503800.0
2008-06-06 15:30:00,58.63,58.64,58.3,58.36,592600.0,42.4133,42.4206,42.1746,42.218,592600.0
2008-06-06 15:40:00,58.36,58.42,57.97,58.02,545200.0,42.218,42.2614,41.9359,41.972,545200.0
2008-06-06 15:50:00,57.99,58.12,57.87,57.93,810400.0,41.9503,42.0444,41.8635,41.9069,810400.0
2008-06-09 09:30:00,58.48,58.69,58.27,58.61,645600.0,42.3048,42.4567,42.1529,42.3989,645600.0
2008-06-09 09:40:00,58.63,58.79,58.27,58.6,833200.0,42.4133,42.5291,42.1529,42.3916,833200.0
2008-06-09 09:50:00,58.62,58.68,58.41,58.65,537800.0,42.4061,42.4495,42.2542,42.4278,537800.0
2008-06-09 10:00:00,58.66,58.94,58.51,58.58,668400.0,42.435,42.6376,42.3265,42.3772,668400.0
2008-06-09 10:10:00,58.59,58.62,58.09,58.35,693200.0,42.3844,42.4061,42.0227,42.2108,693200.0
2008-06-09 10:20:00,58.37,58.81,58.33,58.81,296400.0,42.2252,42.5435,42.1963,42.5435,296400.0
2008-06-09 10:30:00,58.79,59.02,58.63,58.98,320000.0,42.5291,42.6955,42.4133,42.6665,320000.0
2008-06-09 10:40:00,59.0,59.1,58.88,58.93,299000.0,42.681,42.7533,42.5942,42.6303,299000.0
2008-06-09 10:50:00,58.94,59.16,58.93,59.11,274400.0,42.6376,42.7967,42.6303,42.7606,274400.0
2008-06-09 11:00:00,59.12,59.22,59.01,59.04,218000.0,42.7678,42.8401,42.6882,42.7099,218000.0
2008-06-09 11:10:00,59.05,59.13,58.91,58.91,163000.0,42.7172,42.775,42.6159,42.6159,163000.0
2008-06-09 11:20:00,58.91,58.92,58.76,58.87,151400.0,42.6159,42.6231,42.5074,42.5869,151400.0
2008-06-09 11:30:00,58.88,59.1,58.88,59.07,137400.0,42.5942,42.7533,42.5942,42.7316,137400.0
2008-06-09 11:40:00,59.07,59.13,59.07,59.1,167000.0,42.7316,42.775,42.7316,42.7533,167000.0
2008-06-09 11:50:00,59.1,59.16,59.06,59.08,231600.0,42.7533,42.7967,42.7244,42.7389,231600.0
2008-06-09 12:00:00,59.1,59.1,59.03,59.1,136600.0,42.7533,42.7533,42.7027,42.7533,136600.0
2008-06-09 12:10:00,59.1,59.13,59.07,59.1,217800.0,42.7533,42.775,42.7316,42.7533,217800.0
2008-06-09 12:20:00,59.1,59.12,59.08,59.12,97000.0,42.7533,42.7678,42.7389,42.7678,97000.0
2008-06-09 12:30:00,59.12,59.24,59.06,59.21,487800.0,42.7678,42.8546,42.7244,42.8329,487800.0
2008-06-09 12:40:00,59.21,59.53,59.21,59.52,267400.0,42.8329,43.0644,42.8329,43.0572,267400.0
2008-06-09 12:50:00,59.51,59.63,59.48,59.6,259800.0,43.0499,43.1367,43.0282,43.115,259800.0
2008-06-09 13:00:00,59.6,59.61,59.22,59.25,422400.0,43.115,43.1223,42.8401,42.8618,422400.0
2008-06-09 13:10:00,59.25,59.35,58.91,59.12,378200.0,42.8618,42.9342,42.6159,42.7678,378200.0
2008-06-09 13:20:00,59.12,59.24,58.94,59.2,201000.0,42.7678,42.8546,42.6376,42.8257,201000.0
2008-06-09 13:30:00,59.17,59.23,59.07,59.09,123400.0,42.804,42.8474,42.7316,42.7461,123400.0
2008-06-09 13:40:00,59.09,59.17,58.73,58.74,332200.0,42.7461,42.804,42.4857,42.4929,332200.0
2008-06-09 13:50:00,58.74,58.78,58.44,58.61,343600.0,42.4929,42.5218,42.2759,42.3989,343600.0
2008-06-09 14:00:00,58.64,58.72,58.49,58.5,273400.0,42.4206,42.4784,42.312,42.3193,273400.0
2008-06-09 14:10:00,58.52,58.6,58.16,58.22,325400.0,42.3337,42.3916,42.0733,42.1167,325400.0
2008-06-09 14:20:00,58.21,58.43,58.11,58.43,509400.0,42.1095,42.2686,42.0372,42.2686,509400.0
2008-06-09 14:30:00,58.43,58.63,58.36,58.6,631000.0,42.2686,42.4133,42.218,42.3916,631000.0
2008-06-09 14:40:00,58.61,58.65,58.29,58.59,289800.0,42.3989,42.4278,42.1674,42.3844,289800.0
2008-06-09 14:50:00,58.59,58.65,58.33,58.36,246800.0,42.3844,42.4278,42.1963,42.218,246800.0
2008-06-09 15:00:00,58.36,58.48,58.22,58.31,324600.0,42.218,42.3048,42.1167,42.1818,324600.0
2008-06-09 15:10:00,58.31,58.89,58.24,58.62,634200.0,42.1818,42.6014,42.1312,42.4061,634200.0
2008-06-09 15:20:00,58.63,58.79,58.5,58.57,286800.0,42.4133,42.5291,42.3193,42.3699,286800.0
2008-06-09 15:30:00,58.58,58.95,58.56,58.9,362600.0,42.3772,42.6448,42.3627,42.6086,362600.0
2008-06-09 15:40:00,58.88,59.31,58.85,59.15,544400.0,42.5942,42.9052,42.5725,42.7895,544400.0
2008-06-09 15:50:00,59.15,59.24,59.06,59.17,543000.0,42.7895,42.8546,42.7244,42.804,543000.0
2008-06-10 09:30:00,58.73,60.44,58.3,60.19,2238600.0,42.4857,43.7227,42.1746,43.5418,2238600.0
2008-06-10 09:40:00,60.2,60.25,59.66,59.92,2319400.0,43.5491,43.5852,43.1584,43.3465,2319400.0
2008-06-10 09:50:00,59.92,60.15,59.55,59.95,1323600.0,43.3465,43.5129,43.0789,43.3682,1323600.0
2008-06-10 10:00:00,59.98,61.29,59.93,60.66,2995400.0,43.3899,44.3376,43.3538,43.8818,2995400.0
2008-06-10 10:10:00,60.66,61.82,60.66,61.63,1759600.0,43.8818,44.721,43.8818,44.5835,1759600.0
2008-06-10 10:20:00,61.63,61.73,61.05,61.16,2057000.0,44.5835,44.6559,44.164,44.2435,2057000.0
2008-06-10 10:30:00,61.14,61.73,61.14,61.34,926000.0,44.2291,44.6559,44.2291,44.3738,926000.0
2008-06-10 10:40:00,61.34,61.55,61.25,61.54,573600.0,44.3738,44.5257,44.3086,44.5184,573600.0
2008-06-10 10:50:00,61.55,61.6,61.01,61.01,1391200.0,44.5257,44.5618,44.135,44.135,1391200.0
2008-06-10 11:00:00,61.01,61.4,61.0,61.17,1077000.0,44.135,44.4172,44.1278,44.2508,1077000.0
2008-06-10 11:10:00,61.17,61.31,60.59,60.59,668000.0,44.2508,44.3521,43.8312,43.8312,668000.0
2008-06-10 11:20:00,60.62,60.84,60.25,60.82,764400.0,43.8529,44.0121,43.5852,43.9976,764400.0
2008-06-10 11:30:00,60.82,60.85,60.26,60.29,819800.0,43.9976,44.0193,43.5925,43.6142,819800.0
2008-06-10 11:40:00,60.29,60.54,60.11,60.44,972400.0,43.6142,43.795,43.484,43.7227,972400.0
2008-06-10 11:50:00,60.41,60.84,60.28,60.74,694400.0,43.701,44.0121,43.6069,43.9397,694400.0
2008-06-10 12:00:00,60.72,60.84,59.92,59.99,963600.0,43.9252,44.0121,43.3465,43.3972,963600.0
2008-06-10 12:10:00,60.0,60.09,59.62,59.77,791800.0,43.4044,43.4695,43.1295,43.238,791800.0
2008-06-10 12:20:00,59.77,60.13,59.77,60.01,700000.0,43.238,43.4984,43.238,43.4116,700000.0
2008-06-10 12:30:00,59.99,60.25,59.87,59.9,518200.0,43.3972,43.5852,43.3103,43.332,518200.0
2008-06-10 12:40:00,59.91,60.03,59.75,60.0,390600.0,43.3393,43.4261,43.2235,43.4044,390600.0
2008-06-10 12:50:00,60.03,60.13,59.95,59.97,429000.0,43.4261,43.4984,43.3682,43.3827,429000.0
2008-06-10 13:00:00,59.98,60.04,59.94,60.03,279400.0,43.3899,43.4333,43.361,43.4261,279400.0
2008-06-10 13:10:00,60.02,60.26,59.87,59.88,455000.0,43.4189,43.5925,43.3103,43.3176,455000.0
2008-06-10 13:20:00,59.87,60.11,59.79,59.93,648000.0,43.3103,43.484,43.2525,43.3538,648000.0
2008-06-10 13:30:00,59.93,59.97,59.52,59.6,350000.0,43.3538,43.3827,43.0572,43.115,350000.0
2008-06-10 13:40:00,59.6,59.87,59.54,59.71,373600.0,43.115,43.3103,43.0716,43.1946,373600.0
2008-06-10 13:50:00,59.7,59.79,59.44,59.71,581400.0,43.1874,43.2525,42.9993,43.1946,581400.0
2008-06-10 14:00:00,59.71,59.76,59.49,59.57,372000.0,43.1946,43.2308,43.0355,43.0933,372000.0
2008-06-10 14:10:00,59.57,59.85,59.48,59.85,519800.0,43.0933,43.2959,43.0282,43.2959,519800.0
2008-06-10 14:20:00,59.83,60.0,59.74,59.95,409600.0,43.2814,43.4044,43.2163,43.3682,409600.0
2008-06-10 14:30:00,59.93,60.09,59.89,59.99,383600.0,43.3538,43.4695,43.3248,43.3972,383600.0
2008-06-10 14:40:00,59.99,60.02,59.87,59.92,492200.0,43.3972,43.4189,43.3103,43.3465,492200.0
2008-06-10 14:50:00,59.91,60.03,59.6,59.99,488000.0,43.3393,43.4261,43.115,43.3972,488000.0
2008-06-10 15:00:00,59.99,60.22,59.95,60.17,428000.0,43.3972,43.5635,43.3682,43.5274,428000.0
2008-06-10 15:10:00,60.18,60.34,59.85,59.87,400600.0,43.5346,43.6503,43.2959,43.3103,400600.0
2008-06-10 15:20:00,59.88,60.15,59.77,59.99,376200.0,43.3176,43.5129,43.238,43.3972,376200.0
2008-06-10 15:30:00,59.98,60.13,59.8,60.1,537800.0,43.3899,43.4984,43.2597,43.4767,537800.0
2008-06-10 15:40:00,60.11,60.12,59.8,60.08,752000.0,43.484,43.4912,43.2597,43.4623,752000.0
2008-06-10 15:50:00,60.08,60.12,59.76,59.77,852600.0,43.4623,43.4912,43.2308,43.238,852600.0
2008-06-11 09:30:00,60.0,60.48,59.52,60.42,682800.0,43.4044,43.7516,43.0572,43.7082,682800.0
2008-06-11 09:40:00,60.4,61.24,60.38,60.73,944200.0,43.6938,44.3014,43.6793,43.9325,944200.0
2008-06-11 09:50:00,60.76,60.94,60.11,60.2,624800.0,43.9542,44.0844,43.484,43.5491,624800.0
2008-06-11 10:00:00,60.19,60.34,59.51,59.57,519200.0,43.5418,43.6503,43.0499,43.0933,519200.0
2008-06-11 10:10:00,59.58,59.68,59.15,59.21,675800.0,43.1006,43.1729,42.7895,42.8329,675800.0
2008-06-11 10:20:00,59.21,59.68,59.21,59.55,609600.0,42.8329,43.1729,42.8329,43.0789,609600.0
2008-06-11 10:30:00,59.54,59.92,59.5,59.9,749800.0,43.0716,43.3465,43.0427,43.332,749800.0
2008-06-11 10:40:00,59.9,60.16,59.87,60.08,575800.0,43.332,43.5201,43.3103,43.4623,575800.0
2008-06-11 10:50:00,60.09,60.5,59.48,60.49,448000.0,43.4695,43.7661,43.0282,43.7589,448000.0
2008-06-11 11:00:00,60.49,60.55,60.11,60.32,293400.0,43.7589,43.8023,43.484,43.6359,293400.0
2008-06-11 11:10:00,60.3,60.58,60.26,60.5,385800.0,43.6214,43.824,43.5925,43.7661,385800.0
2008-06-11 11:20:00,60.48,60.73,60.24,60.38,492200.0,43.7516,43.9325,43.578,43.6793,492200.0
2008-06-11 11:30:00,60.35,60.56,60.3,60.34,288400.0,43.6576,43.8095,43.6214,43.6503,288400.0
2008-06-11 11:40:00,60.38,60.68,60.34,60.67,241000.0,43.6793,43.8963,43.6503,43.8891,241000.0
2008-06-11 11:50:00,60.68,60.99,60.55,60.76,433800.0,43.8963,44.1206,43.8023,43.9542,433800.0
2008-06-11 12:00:00,60.75,60.91,60.67,60.78,365000.0,43.9469,44.0627,43.8891,43.9686,365000.0
2008-06-11 12:10:00,60.79,60.91,60.73,60.85,333600.0,43.9759,44.0627,43.9325,44.0193,333600.0
2008-06-11 12:20:00,60.86,60.88,60.55,60.69,241200.0,44.0265,44.041,43.8023,43.9035,241200.0
2008-06-11 12:30:00,60.69,60.82,60.52,60.65,263800.0,43.9035,43.9976,43.7806,43.8746,263800.0
2008-06-11 12:40:00,60.67,60.74,60.48,60.68,235400.0,43.8891,43.9397,43.7516,43.8963,235400.0
2008-06-11 12:50:00,60.68,60.75,60.59,60.73,171000.0,43.8963,43.9469,43.8312,43.9325,171000.0
2008-06-11 13:00:00,60.74,60.88,60.73,60.88,224000.0,43.9397,44.041,43.9325,44.041,224000.0
2008-06-11 13:10:00,60.87,60.96,60.81,60.84,296400.0,44.0338,44.0989,43.9903,44.0121,296400.0
2008-06-11 13:20:00,60.86,60.9,60.75,60.84,225200.0,44.0265,44.0555,43.9469,44.0121,225200.0
2008-06-11 13:30:00,60.84,60.84,60.6,60.76,293200.0,44.0121,44.0121,43.8384,43.9542,293200.0
2008-06-11 13:40:00,60.79,60.96,60.67,60.67,515400.0,43.9759,44.0989,43.8891,43.8891,515400.0
2008-06-11 13:50:00,60.65,60.74,60.49,60.71,490000.0,43.8746,43.9397,43.7589,43.918,490000.0
2008-06-11 14:00:00,60.7,60.81,60.45,60.51,494600.0,43.9108,43.9903,43.7299,43.7733,494600.0
2008-06-11 14:10:00,60.54,60.69,60.44,60.66,293600.0,43.795,43.9035,43.7227,43.8818,293600.0
2008-06-11 14:20:00,60.66,60.86,60.6,60.74,300200.0,43.8818,44.0265,43.8384,43.9397,300200.0
2008-06-11 14:30:00,60.74,60.77,60.46,60.52,304600.0,43.9397,43.9614,43.7372,43.7806,304600.0
2008-06-11 14:40:00,60.52,60.71,60.5,60.63,278800.0,43.7806,43.918,43.7661,43.8601,278800.0
2008-06-11 14:50:00,60.63,60.77,60.63,60.73,329800.0,43.8601,43.9614,43.8601,43.9325,329800.0
2008-06-11 15:00:00,60.7,60.88,60.69,60.88,352200.0,43.9108,44.041,43.9035,44.041,352200.0
2008-06-11 15:10:00,60.85,60.93,60.48,60.5,568800.0,44.0193,44.0772,43.7516,43.7661,568800.0
2008-06-11 15:20:00,60.49,60.59,60.2,60.59,852400.0,43.7589,43.8312,43.5491,43.8312,852400.0
2008-06-11 15:30:00,60.57,60.6,60.26,60.34,597400.0,43.8167,43.8384,43.5925,43.6503,597400.0
2008-06-11 15:40:00,60.34,60.5,60.16,60.29,564200.0,43.6503,43.7661,43.5201,43.6142,564200.0
2008-06-11 15:50:00,60.28,60.4,60.06,60.09,774800.0,43.6069,43.6938,43.4478,43.4695,774800.0
2008-06-12 09:30:00,60.05,60.05,59.15,59.73,841400.0,43.4406,43.4406,42.7895,43.2091,841400.0
2008-06-12 09:40:00,59.73,59.93,59.52,59.71,691800.0,43.2091,43.3538,43.0572,43.1946,691800.0
2008-06-12 09:50:00,59.72,59.8,59.11,59.29,749200.0,43.2018,43.2597,42.7606,42.8908,749200.0
2008-06-12 10:00:00,59.3,59.68,59.17,59.66,534800.0,42.898,43.1729,42.804,43.1584,534800.0
2008-06-12 10:10:00,59.66,60.05,59.55,59.74,527600.0,43.1584,43.4406,43.0789,43.2163,527600.0
2008-06-12 10:20:00,59.74,60.05,59.74,59.82,473000.0,43.2163,43.4406,43.2163,43.2742,473000.0
2008-06-12 10:30:00,59.82,59.88,59.72,59.85,342000.0,43.2742,43.3176,43.2018,43.2959,342000.0
2008-06-12 10:40:00,59.85,59.87,59.42,59.44,318400.0,43.2959,43.3103,42.9848,42.9993,318400.0
2008-06-12 10:50:00,59.42,59.42,59.18,59.34,350600.0,42.9848,42.9848,42.8112,42.9269,350600.0
2008-06-12 11:00:00,59.34,59.42,59.0,59.11,300600.0,42.9269,42.9848,42.681,42.7606,300600.0
2008-06-12 11:10:00,59.1,59.36,59.1,59.23,241600.0,42.7533,42.9414,42.7533,42.8474,241600.0
2008-06-12 11:20:00,59.22,59.27,59.1,59.24,508200.0,42.8401,42.8763,42.7533,42.8546,508200.0
2008-06-12 11:30:00,59.24,59.38,59.13,59.16,446800.0,42.8546,42.9559,42.775,42.7967,446800.0
2008-06-12 11:40:00,59.17,59.18,58.88,59.05,309600.0,42.804,42.8112,42.5942,42.7172,309600.0
2008-06-12 11:50:00,59.05,59.05,58.75,58.83,402000.0,42.7172,42.7172,42.5001,42.558,402000.0
2008-06-12 12:00:00,58.82,58.92,58.81,58.84,256000.0,42.5508,42.6231,42.5435,42.5652,256000.0
2008-06-12 12:10:00,58.85,58.92,58.67,58.77,452000.0,42.5725,42.6231,42.4423,42.5146,452000.0
2008-06-12 12:20:00,58.77,58.91,58.77,58.82,273800.0,42.5146,42.6159,42.5146,42.5508,273800.0
2008-06-12 12:30:00,58.82,58.85,58.71,58.79,186800.0,42.5508,42.5725,42.4712,42.5291,186800.0
2008-06-12 12:40:00,58.79,58.96,58.77,58.95,262000.0,42.5291,42.652,42.5146,42.6448,262000.0
2008-06-12 12:50:00,58.96,59.1,58.93,59.04,330200.0,42.652,42.7533,42.6303,42.7099,330200.0
2008-06-12 13:00:00,59.05,59.17,58.94,59.05,500800.0,42.7172,42.804,42.6376,42.7172,500800.0
2008-06-12 13:10:00,59.05,59.35,59.02,59.24,219000.0,42.7172,42.9342,42.6955,42.8546,219000.0
2008-06-12 13:20:00,59.26,59.35,59.22,59.22,171200.0,42.8691,42.9342,42.8401,42.8401,171200.0
2008-06-12 13:30:00,59.22,59.42,59.15,59.39,507200.0,42.8401,42.9848,42.7895,42.9631,507200.0
2008-06-12 13:40:00,59.4,59.45,59.22,59.22,212200.0,42.9703,43.0065,42.8401,42.8401,212200.0
2008-06-12 13:50:00,59.22,59.23,59.05,59.16,302200.0,42.8401,42.8474,42.7172,42.7967,302200.0
2008-06-12 14:00:00,59.16,59.38,59.04,59.37,203400.0,42.7967,42.9559,42.7099,42.9486,203400.0
2008-06-12 14:10:00,59.37,59.37,59.2,59.21,175800.0,42.9486,42.9486,42.8257,42.8329,175800.0
2008-06-12 14:20:00,59.21,59.4,59.19,59.33,260200.0,42.8329,42.9703,42.8184,42.9197,260200.0
2008-06-12 14:30:00,59.32,59.34,59.01,59.04,274800.0,42.9125,42.9269,42.6882,42.7099,274800.0
2008-06-12 14:40:00,59.04,59.16,58.83,58.84,405200.0,42.7099,42.7967,42.558,42.5652,405200.0
2008-06-12 14:50:00,58.84,58.85,58.63,58.7,381600.0,42.5652,42.5725,42.4133,42.464,381600.0
2008-06-12 15:00:00,58.7,58.75,58.5,58.63,412000.0,42.464,42.5001,42.3193,42.4133,412000.0
2008-06-12 15:10:00,58.63,58.72,58.23,58.26,576400.0,42.4133,42.4784,42.124,42.1457,576400.0
2008-06-12 15:20:00,58.24,58.35,57.9,57.97,572000.0,42.1312,42.2108,41.8852,41.9359,572000.0
2008-06-12 15:30:00,57.96,58.35,57.96,58.15,709400.0,41.9286,42.2108,41.9286,42.0661,709400.0
2008-06-12 15:40:00,58.13,58.55,58.02,58.54,740800.0,42.0516,42.3555,41.972,42.3482,740800.0
2008-06-12 15:50:00,58.53,58.7,58.46,58.68,888400.0,42.341,42.464,42.2903,42.4495,888400.0
2008-06-13 09:30:00,59.0,60.24,58.85,59.95,1019200.0,42.681,43.578,42.5725,43.3682,1019200.0
2008-06-13 09:40:00,59.95,60.18,59.77,59.91,487200.0,43.3682,43.5346,43.238,43.3393,487200.0
2008-06-13 09:50:00,59.91,60.22,59.85,60.16,570400.0,43.3393,43.5635,43.2959,43.5201,570400.0
2008-06-13 10:00:00,60.16,61.12,59.9,60.68,1080200.0,43.5201,44.2146,43.332,43.8963,1080200.0
2008-06-13 10:10:00,60.68,61.21,60.55,61.07,935600.0,43.8963,44.2797,43.8023,44.1784,935600.0
2008-06-13 10:20:00,61.07,61.1,60.79,60.83,631000.0,44.1784,44.2001,43.9759,44.0048,631000.0
2008-06-13 10:30:00,60.83,60.99,60.69,60.86,542400.0,44.0048,44.1206,43.9035,44.0265,542400.0
2008-06-13 10:40:00,60.84,60.84,60.45,60.54,612200.0,44.0121,44.0121,43.7299,43.795,612200.0
2008-06-13 10:50:00,60.55,61.16,60.52,61.16,917200.0,43.8023,44.2435,43.7806,44.2435,917200.0
2008-06-13 11:00:00,61.16,61.21,60.99,61.17,343000.0,44.2435,44.2797,44.1206,44.2508,343000.0
2008-06-13 11:10:00,61.18,61.3,61.06,61.09,325000.0,44.258,44.3448,44.1712,44.1929,325000.0
2008-06-13 11:20:00,61.09,61.74,61.08,61.7,533800.0,44.1929,44.6631,44.1857,44.6342,533800.0
2008-06-13 11:30:00,61.7,61.7,61.49,61.52,321400.0,44.6342,44.6342,44.4823,44.504,321400.0
2008-06-13 11:40:00,61.54,61.56,61.38,61.4,170600.0,44.5184,44.5329,44.4027,44.4172,170600.0
2008-06-13 11:50:00,61.4,61.5,61.38,61.42,441200.0,44.4172,44.4895,44.4027,44.4316,441200.0
2008-06-13 12:00:00,61.42,61.45,61.33,61.35,426000.0,44.4316,44.4533,44.3665,44.381,426000.0
2008-06-13 12:10:00,61.35,61.41,61.27,61.35,317000.0,44.381,44.4244,44.3231,44.381,317000.0
2008-06-13 12:20:00,61.36,61.38,61.31,61.34,113800.0,44.3882,44.4027,44.3521,44.3738,113800.0
2008-06-13 12:30:00,61.34,61.38,61.14,61.16,285000.0,44.3738,44.4027,44.2291,44.2435,285000.0
2008-06-13 12:40:00,61.13,61.17,60.99,61.01,395600.0,44.2218,44.2508,44.1206,44.135,395600.0
2008-06-13 12:50:00,61.01,61.07,60.89,61.02,240200.0,44.135,44.1784,44.0482,44.1423,240200.0
2008-06-13 13:00:00,61.02,61.05,60.81,60.87,312000.0,44.1423,44.164,43.9903,44.0338,312000.0
2008-06-13 13:10:00,60.87,61.2,60.87,61.01,325800.0,44.0338,44.2725,44.0338,44.135,325800.0
2008-06-13 13:20:00,61.01,61.09,60.79,60.83,231400.0,44.135,44.1929,43.9759,44.0048,231400.0
2008-06-13 13:30:00,60.84,60.9,60.43,60.43,289000.0,44.0121,44.0555,43.7155,43.7155,289000.0
2008-06-13 13:40:00,60.43,60.72,60.43,60.58,238600.0,43.7155,43.9252,43.7155,43.824,238600.0
2008-06-13 13:50:00,60.58,60.71,60.48,60.62,297200.0,43.824,43.918,43.7516,43.8529,297200.0
2008-06-13 14:00:00,60.6,60.78,60.6,60.66,271400.0,43.8384,43.9686,43.8384,43.8818,271400.0
2008-06-13 14:10:00,60.67,61.02,60.67,60.95,337200.0,43.8891,44.1423,43.8891,44.0916,337200.0
2008-06-13 14:20:00,60.94,61.08,60.88,61.06,226800.0,44.0844,44.1857,44.041,44.1712,226800.0
2008-06-13 14:30:00,61.06,61.2,61.05,61.1,250000.0,44.1712,44.2725,44.164,44.2001,250000.0
2008-06-13 14:40:00,61.1,61.39,61.07,61.35,276000.0,44.2001,44.4099,44.1784,44.381,276000.0
2008-06-13 14:50:00,61.35,61.47,61.3,61.47,316000.0,44.381,44.4678,44.3448,44.4678,316000.0
2008-06-13 15:00:00,61.45,61.52,61.4,61.47,289200.0,44.4533,44.504,44.4172,44.4678,289200.0
2008-06-13 15:10:00,61.47,61.54,61.4,61.46,417000.0,44.4678,44.5184,44.4172,44.4606,417000.0
2008-06-13 15:20:00,61.46,61.52,61.29,61.37,488200.0,44.4606,44.504,44.3376,44.3955,488200.0
2008-06-13 15:30:00,61.37,61.47,61.18,61.47,421000.0,44.3955,44.4678,44.258,44.4678,421000.0
2008-06-13 15:40:00,61.46,61.57,61.31,61.41,775400.0,44.4606,44.5401,44.3521,44.4244,775400.0
2008-06-13 15:50:00,61.41,61.6,61.38,61.49,888000.0,44.4244,44.5618,44.4027,44.4823,888000.0
2008-06-16 09:30:00,62.0,63.3,61.55,63.24,1675800.0,44.8512,45.7916,44.5257,45.7482,1675800.0
2008-06-16 09:40:00,63.24,63.32,62.3,62.67,1115400.0,45.7482,45.8061,45.0682,45.3359,1115400.0
2008-06-16 09:50:00,62.67,63.11,62.62,63.02,802200.0,45.3359,45.6542,45.2997,45.5891,802200.0
2008-06-16 10:00:00,63.02,63.04,62.74,62.93,540200.0,45.5891,45.6035,45.3865,45.524,540200.0
2008-06-16 10:10:00,62.89,63.17,62.8,63.04,603400.0,45.495,45.6976,45.4299,45.6035,603400.0
2008-06-16 10:20:00,63.04,63.07,62.72,62.94,436400.0,45.6035,45.6252,45.3721,45.5312,436400.0
2008-06-16 10:30:00,62.93,63.05,62.78,62.82,463800.0,45.524,45.6108,45.4155,45.4444,463800.0
2008-06-16 10:40:00,62.81,63.02,62.81,62.83,281400.0,45.4372,45.5891,45.4372,45.4516,281400.0
2008-06-16 10:50:00,62.83,62.96,62.52,62.54,388800.0,45.4516,45.5457,45.2274,45.2418,388800.0
2008-06-16 11:00:00,62.52,62.9,62.39,62.48,675000.0,45.2274,45.5023,45.1333,45.1984,675000.0
2008-06-16 11:10:00,62.48,62.85,62.38,62.46,661600.0,45.1984,45.4661,45.1261,45.184,661600.0
2008-06-16 11:20:00,62.45,62.76,62.39,62.75,380600.0,45.1767,45.401,45.1333,45.3938,380600.0
2008-06-16 11:30:00,62.74,62.85,62.59,62.6,1184600.0,45.3865,45.4661,45.278,45.2852,1184600.0
2008-06-16 11:40:00,62.6,62.7,62.52,62.64,233800.0,45.2852,45.3576,45.2274,45.3142,233800.0
2008-06-16 11:50:00,62.63,62.68,62.49,62.56,141800.0,45.3069,45.3431,45.2057,45.2563,141800.0
2008-06-16 12:00:00,62.56,62.74,62.45,62.74,264800.0,45.2563,45.3865,45.1767,45.3865,264800.0
2008-06-16 12:10:00,62.74,62.77,62.57,62.68,344000.0,45.3865,45.4082,45.2635,45.3431,344000.0
2008-06-16 12:20:00,62.68,62.98,62.68,62.95,346400.0,45.3431,45.5601,45.3431,45.5384,346400.0
2008-06-16 12:30:00,62.95,63.01,62.75,62.85,196200.0,45.5384,45.5818,45.3938,45.4661,196200.0
2008-06-16 12:40:00,62.85,62.91,62.65,62.83,165400.0,45.4661,45.5095,45.3214,45.4516,165400.0
2008-06-16 12:50:00,62.85,63.0,62.83,62.92,267800.0,45.4661,45.5746,45.4516,45.5167,267800.0
2008-06-16 13:00:00,62.94,62.94,62.73,62.75,329000.0,45.5312,45.5312,45.3793,45.3938,329000.0
2008-06-16 13:10:00,62.74,62.84,62.65,62.74,422400.0,45.3865,45.4589,45.3214,45.3865,422400.0
2008-06-16 13:20:00,62.74,62.74,62.51,62.59,204800.0,45.3865,45.3865,45.2201,45.278,204800.0
2008-06-16 13:30:00,62.6,62.65,62.27,62.29,275800.0,45.2852,45.3214,45.0465,45.061,275800.0
2008-06-16 13:40:00,62.26,62.44,62.26,62.35,227200.0,45.0393,45.1695,45.0393,45.1044,227200.0
2008-06-16 13:50:00,62.41,62.46,62.3,62.42,156000.0,45.1478,45.184,45.0682,45.155,156000.0
2008-06-16 14:00:00,62.41,62.95,62.25,62.32,301200.0,45.1478,45.5384,45.0321,45.0827,301200.0
2008-06-16 14:10:00,62.33,62.49,62.33,62.47,208600.0,45.0899,45.2057,45.0899,45.1912,208600.0
2008-06-16 14:20:00,62.47,62.6,62.4,62.49,344200.0,45.1912,45.2852,45.1406,45.2057,344200.0
2008-06-16 14:30:00,62.48,62.63,62.46,62.59,201200.0,45.1984,45.3069,45.184,45.278,201200.0
2008-06-16 14:40:00,62.59,62.8,62.52,62.73,156000.0,45.278,45.4299,45.2274,45.3793,156000.0
2008-06-16 14:50:00,62.72,62.74,62.57,62.57,140600.0,45.3721,45.3865,45.2635,45.2635,140600.0
2008-06-16 15:00:00,62.58,62.64,62.5,62.57,173000.0,45.2708,45.3142,45.2129,45.2635,173000.0
2008-06-16 15:10:00,62.59,62.73,62.55,62.62,178000.0,45.278,45.3793,45.2491,45.2997,178000.0
2008-06-16 15:20:00,62.62,62.67,62.48,62.52,315200.0,45.2997,45.3359,45.1984,45.2274,315200.0
2008-06-16 15:30:00,62.52,62.6,62.4,62.49,444600.0,45.2274,45.2852,45.1406,45.2057,444600.0
2008-06-16 15:40:00,62.49,62.5,62.3,62.37,400800.0,45.2057,45.2129,45.0682,45.1189,400800.0
2008-06-16 15:50:00,62.35,62.56,62.26,62.37,547000.0,45.1044,45.2563,45.0393,45.1189,547000.0
2008-06-17 09:30:00,62.75,63.0,61.84,61.89,694200.0,45.3938,45.5746,44.7355,44.7716,694200.0
2008-06-17 09:40:00,61.92,62.17,61.84,62.16,646200.0,44.7933,44.9742,44.7355,44.9669,646200.0
2008-06-17 09:50:00,62.17,62.41,62.06,62.17,312000.0,44.9742,45.1478,44.8946,44.9742,312000.0
2008-06-17 10:00:00,62.17,62.42,62.1,62.2,487600.0,44.9742,45.155,44.9235,44.9959,487600.0
2008-06-17 10:10:00,62.19,62.27,61.99,62.27,427200.0,44.9887,45.0465,44.844,45.0465,427200.0
2008-06-17 10:20:00,62.29,62.34,62.09,62.24,1081600.0,45.061,45.0972,44.9163,45.0248,1081600.0
2008-06-17 10:30:00,62.24,62.26,62.05,62.12,348400.0,45.0248,45.0393,44.8874,44.938,348400.0
2008-06-17 10:40:00,62.1,62.52,62.06,62.48,464400.0,44.9235,45.2274,44.8946,45.1984,464400.0
2008-06-17 10:50:00,62.48,62.8,62.43,62.76,384800.0,45.1984,45.4299,45.1623,45.401,384800.0
2008-06-17 11:00:00,62.76,62.85,62.68,62.78,393400.0,45.401,45.4661,45.3431,45.4155,393400.0
2008-06-17 11:10:00,62.8,62.88,62.75,62.82,353400.0,45.4299,45.4878,45.3938,45.4444,353400.0
2008-06-17 11:20:00,62.82,62.91,62.76,62.77,343000.0,45.4444,45.5095,45.401,45.4082,343000.0
2008-06-17 11:30:00,62.77,62.85,62.6,62.64,374600.0,45.4082,45.4661,45.2852,45.3142,374600.0
2008-06-17 11:40:00,62.63,62.65,62.3,62.37,275800.0,45.3069,45.3214,45.0682,45.1189,275800.0
2008-06-17 11:50:00,62.39,62.52,62.35,62.52,283600.0,45.1333,45.2274,45.1044,45.2274,283600.0
2008-06-17 12:00:00,62.51,62.59,62.46,62.5,331800.0,45.2201,45.278,45.184,45.2129,331800.0
2008-06-17 12:10:00,62.5,62.54,62.38,62.41,228600.0,45.2129,45.2418,45.1261,45.1478,228600.0
2008-06-17 12:20:00,62.43,62.52,62.37,62.49,366400.0,45.1623,45.2274,45.1189,45.2057,366400.0
2008-06-17 12:30:00,62.49,62.54,62.37,62.43,226400.0,45.2057,45.2418,45.1189,45.1623,226400.0
2008-06-17 12:40:00,62.44,62.45,62.18,62.25,476200.0,45.1695,45.1767,44.9814,45.0321,476200.0
2008-06-17 12:50:00,62.26,62.33,62.07,62.26,200800.0,45.0393,45.0899,44.9018,45.0393,200800.0
2008-06-17 13:00:00,62.24,62.37,62.21,62.37,214600.0,45.0248,45.1189,45.0031,45.1189,214600.0
2008-06-17 13:10:00,62.35,62.35,62.13,62.13,205800.0,45.1044,45.1044,44.9452,44.9452,205800.0
2008-06-17 13:20:00,62.13,62.31,62.08,62.25,269800.0,44.9452,45.0755,44.9091,45.0321,269800.0
2008-06-17 13:30:00,62.27,62.32,62.15,62.18,154000.0,45.0465,45.0827,44.9597,44.9814,154000.0
2008-06-17 13:40:00,62.17,62.19,61.95,62.16,249600.0,44.9742,44.9887,44.815,44.9669,249600.0
2008-06-17 13:50:00,62.17,62.17,62.08,62.14,126400.0,44.9742,44.9742,44.9091,44.9525,126400.0
2008-06-17 14:00:00,62.15,62.17,62.02,62.12,208600.0,44.9597,44.9742,44.8657,44.938,208600.0
2008-06-17 14:10:00,62.12,62.13,62.04,62.09,173200.0,44.938,44.9452,44.8801,44.9163,173200.0
2008-06-17 14:20:00,62.07,62.1,61.99,62.0,526600.0,44.9018,44.9235,44.844,44.8512,526600.0
2008-06-17 14:30:00,62.0,62.09,61.9,61.9,435200.0,44.8512,44.9163,44.7789,44.7789,435200.0
2008-06-17 14:40:00,61.91,62.15,61.91,62.07,296400.0,44.7861,44.9597,44.7861,44.9018,296400.0
2008-06-17 14:50:00,62.04,62.09,61.85,61.87,271800.0,44.8801,44.9163,44.7427,44.7572,271800.0
2008-06-17 15:00:00,61.86,61.88,61.59,61.62,394400.0,44.7499,44.7644,44.5546,44.5763,394400.0
2008-06-17 15:10:00,61.61,61.73,61.43,61.47,439800.0,44.5691,44.6559,44.4389,44.4678,439800.0
2008-06-17 15:20:00,61.45,61.48,61.27,61.35,425400.0,44.4533,44.475,44.3231,44.381,425400.0
2008-06-17 15:30:00,61.35,61.35,60.9,60.91,582600.0,44.381,44.381,44.0555,44.0627,582600.0
2008-06-17 15:40:00,60.91,61.1,60.9,61.1,758600.0,44.0627,44.2001,44.0555,44.2001,758600.0
2008-06-17 15:50:00,61.1,61.21,61.04,61.06,672800.0,44.2001,44.2797,44.1567,44.1712,672800.0
2008-06-18 09:30:00,61.25,61.94,61.08,61.83,872400.0,44.3086,44.8078,44.1857,44.7282,872400.0
2008-06-18 09:40:00,61.81,62.15,61.26,61.26,833800.0,44.7138,44.9597,44.3159,44.3159,833800.0
2008-06-18 09:50:00,61.29,61.94,61.28,61.75,854600.0,44.3376,44.8078,44.3304,44.6704,854600.0
2008-06-18 10:00:00,61.75,61.77,61.13,61.19,532200.0,44.6704,44.6848,44.2218,44.2652,532200.0
2008-06-18 10:10:00,61.2,61.25,61.01,61.05,358800.0,44.2725,44.3086,44.135,44.164,358800.0
2008-06-18 10:20:00,61.05,61.08,60.55,60.55,567200.0,44.164,44.1857,43.8023,43.8023,567200.0
2008-06-18 10:30:00,60.55,60.78,60.26,60.76,718600.0,43.8023,43.9686,43.5925,43.9542,718600.0
2008-06-18 10:40:00,60.77,60.88,60.61,60.77,288200.0,43.9614,44.041,43.8457,43.9614,288200.0
2008-06-18 10:50:00,60.74,60.75,60.33,60.73,446400.0,43.9397,43.9469,43.6431,43.9325,446400.0
2008-06-18 11:00:00,60.73,61.0,60.61,60.91,294200.0,43.9325,44.1278,43.8457,44.0627,294200.0
2008-06-18 11:10:00,60.92,60.99,60.84,60.95,290800.0,44.0699,44.1206,44.0121,44.0916,290800.0
2008-06-18 11:20:00,60.93,61.19,60.85,61.08,434600.0,44.0772,44.2652,44.0193,44.1857,434600.0
2008-06-18 11:30:00,61.1,61.17,60.93,60.94,419600.0,44.2001,44.2508,44.0772,44.0844,419600.0
2008-06-18 11:40:00,60.93,61.06,60.91,61.02,172200.0,44.0772,44.1712,44.0627,44.1423,172200.0
2008-06-18 11:50:00,61.04,61.16,60.96,61.01,285400.0,44.1567,44.2435,44.0989,44.135,285400.0
2008-06-18 12:00:00,61.01,61.32,61.01,61.3,188200.0,44.135,44.3593,44.135,44.3448,188200.0
2008-06-18 12:10:00,61.3,61.31,61.17,61.22,180600.0,44.3448,44.3521,44.2508,44.2869,180600.0
2008-06-18 12:20:00,61.22,61.24,61.08,61.13,360400.0,44.2869,44.3014,44.1857,44.2218,360400.0
2008-06-18 12:30:00,61.13,61.21,61.06,61.17,265400.0,44.2218,44.2797,44.1712,44.2508,265400.0
2008-06-18 12:40:00,61.18,61.19,60.98,61.17,139000.0,44.258,44.2652,44.1133,44.2508,139000.0
2008-06-18 12:50:00,61.17,61.2,60.94,61.07,80000.0,44.2508,44.2725,44.0844,44.1784,80000.0
2008-06-18 13:00:00,61.09,61.12,60.82,60.85,308200.0,44.1929,44.2146,43.9976,44.0193,308200.0
2008-06-18 13:10:00,60.83,60.86,60.51,60.75,310000.0,44.0048,44.0265,43.7733,43.9469,310000.0
2008-06-18 13:20:00,60.78,60.81,60.64,60.68,96400.0,43.9686,43.9903,43.8674,43.8963,96400.0
2008-06-18 13:30:00,60.68,60.75,60.5,60.71,1212600.0,43.8963,43.9469,43.7661,43.918,1212600.0
2008-06-18 13:40:00,60.71,60.91,60.6,60.72,208000.0,43.918,44.0627,43.8384,43.9252,208000.0
2008-06-18 13:50:00,60.72,60.81,60.66,60.7,193200.0,43.9252,43.9903,43.8818,43.9108,193200.0
2008-06-18 14:00:00,60.7,60.96,60.66,60.9,585600.0,43.9108,44.0989,43.8818,44.0555,585600.0
2008-06-18 14:10:00,60.9,61.05,60.74,60.95,275400.0,44.0555,44.164,43.9397,44.0916,275400.0
2008-06-18 14:20:00,60.96,61.03,60.66,60.88,1098000.0,44.0989,44.1495,43.8818,44.041,1098000.0
2008-06-18 14:30:00,60.88,61.0,60.84,60.85,393000.0,44.041,44.1278,44.0121,44.0193,393000.0
2008-06-18 14:40:00,60.85,60.92,60.77,60.83,304600.0,44.0193,44.0699,43.9614,44.0048,304600.0
2008-06-18 14:50:00,60.83,61.17,60.83,61.12,280600.0,44.0048,44.2508,44.0048,44.2146,280600.0
2008-06-18 15:00:00,61.13,61.32,60.91,61.27,307000.0,44.2218,44.3593,44.0627,44.3231,307000.0
2008-06-18 15:10:00,61.28,61.47,61.2,61.43,392800.0,44.3304,44.4678,44.2725,44.4389,392800.0
2008-06-18 15:20:00,61.43,61.51,61.3,61.42,615000.0,44.4389,44.4967,44.3448,44.4316,615000.0
2008-06-18 15:30:00,61.41,61.47,60.85,61.24,324200.0,44.4244,44.4678,44.0193,44.3014,324200.0
2008-06-18 15:40:00,61.24,61.25,60.87,60.93,585200.0,44.3014,44.3086,44.0338,44.0772,585200.0
2008-06-18 15:50:00,60.93,61.16,60.9,61.16,530600.0,44.0772,44.2435,44.0555,44.2435,530600.0
2008-06-19 09:30:00,61.75,62.21,60.99,61.7,974800.0,44.6704,45.0031,44.1206,44.6342,974800.0
2008-06-19 09:40:00,61.7,62.0,61.6,61.93,645400.0,44.6342,44.8512,44.5618,44.8006,645400.0
2008-06-19 09:50:00,61.91,61.94,61.55,61.74,763600.0,44.7861,44.8078,44.5257,44.6631,763600.0
2008-06-19 10:00:00,61.73,61.8,61.6,61.7,488800.0,44.6559,44.7065,44.5618,44.6342,488800.0
2008-06-19 10:10:00,61.67,61.79,61.63,61.72,407200.0,44.6125,44.6993,44.5835,44.6486,407200.0
2008-06-19 10:20:00,61.73,61.99,61.7,61.98,485400.0,44.6559,44.844,44.6342,44.8367,485400.0
2008-06-19 10:30:00,61.99,61.99,61.9,61.98,348200.0,44.844,44.844,44.7789,44.8367,348200.0
2008-06-19 10:40:00,61.98,62.07,61.93,62.06,639800.0,44.8367,44.9018,44.8006,44.8946,639800.0
2008-06-19 10:50:00,62.06,62.2,62.04,62.2,440200.0,44.8946,44.9959,44.8801,44.9959,440200.0
2008-06-19 11:00:00,62.2,62.27,62.13,62.24,530800.0,44.9959,45.0465,44.9452,45.0248,530800.0
2008-06-19 11:10:00,62.25,62.26,61.66,61.74,473400.0,45.0321,45.0393,44.6052,44.6631,473400.0
2008-06-19 11:20:00,61.72,61.89,61.41,61.57,591400.0,44.6486,44.7716,44.4244,44.5401,591400.0
2008-06-19 11:30:00,61.58,61.62,61.25,61.27,517800.0,44.5474,44.5763,44.3086,44.3231,517800.0
2008-06-19 11:40:00,61.27,61.35,60.89,61.23,494400.0,44.3231,44.381,44.0482,44.2942,494400.0
2008-06-19 11:50:00,61.23,61.31,60.95,60.95,228200.0,44.2942,44.3521,44.0916,44.0916,228200.0
2008-06-19 12:00:00,60.95,61.25,60.35,60.8,1166400.0,44.0916,44.3086,43.6576,43.9831,1166400.0
2008-06-19 12:10:00,60.77,60.99,60.63,60.87,423000.0,43.9614,44.1206,43.8601,44.0338,423000.0
2008-06-19 12:20:00,60.87,61.14,60.72,60.75,300400.0,44.0338,44.2291,43.9252,43.9469,300400.0
2008-06-19 12:30:00,60.73,61.13,60.73,60.99,232600.0,43.9325,44.2218,43.9325,44.1206,232600.0
2008-06-19 12:40:00,60.99,61.07,60.9,61.06,100600.0,44.1206,44.1784,44.0555,44.1712,100600.0
2008-06-19 12:50:00,61.05,61.12,60.75,60.91,404200.0,44.164,44.2146,43.9469,44.0627,404200.0
2008-06-19 13:00:00,60.91,61.07,60.9,60.96,149800.0,44.0627,44.1784,44.0555,44.0989,149800.0
2008-06-19 13:10:00,60.97,61.0,60.9,60.94,162000.0,44.1061,44.1278,44.0555,44.0844,162000.0
2008-06-19 13:20:00,60.95,61.05,60.88,61.05,213400.0,44.0916,44.164,44.041,44.164,213400.0
2008-06-19 13:30:00,61.02,61.05,60.95,61.01,213600.0,44.1423,44.164,44.0916,44.135,213600.0
2008-06-19 13:40:00,61.02,61.05,60.89,61.0,179600.0,44.1423,44.164,44.0482,44.1278,179600.0
2008-06-19 13:50:00,60.99,61.14,60.91,61.08,231600.0,44.1206,44.2291,44.0627,44.1857,231600.0
2008-06-19 14:00:00,61.07,61.1,60.95,61.07,132400.0,44.1784,44.2001,44.0916,44.1784,132400.0
2008-06-19 14:10:00,61.08,61.29,61.05,61.29,170400.0,44.1857,44.3376,44.164,44.3376,170400.0
2008-06-19 14:20:00,61.3,61.33,61.07,61.13,176600.0,44.3448,44.3665,44.1784,44.2218,176600.0
2008-06-19 14:30:00,61.12,61.38,61.1,61.25,210200.0,44.2146,44.4027,44.2001,44.3086,210200.0
2008-06-19 14:40:00,61.26,61.31,61.08,61.08,157600.0,44.3159,44.3521,44.1857,44.1857,157600.0
2008-06-19 14:50:00,61.07,61.13,60.83,60.9,266800.0,44.1784,44.2218,44.0048,44.0555,266800.0
2008-06-19 15:00:00,60.91,60.96,60.65,60.76,575000.0,44.0627,44.0989,43.8746,43.9542,575000.0
2008-06-19 15:10:00,60.75,60.93,60.75,60.92,302200.0,43.9469,44.0772,43.9469,44.0699,302200.0
2008-06-19 15:20:00,60.91,60.93,60.52,60.54,320400.0,44.0627,44.0772,43.7806,43.795,320400.0
2008-06-19 15:30:00,60.53,60.62,60.45,60.47,922400.0,43.7878,43.8529,43.7299,43.7444,922400.0
2008-06-19 15:40:00,60.47,60.5,60.27,60.28,577400.0,43.7444,43.7661,43.5997,43.6069,577400.0
2008-06-19 15:50:00,60.27,60.45,60.23,60.31,786000.0,43.5997,43.7299,43.5708,43.6286,786000.0
2008-06-20 09:30:00,60.23,60.99,60.0,60.1,1160400.0,43.5708,44.1206,43.4044,43.4767,1160400.0
2008-06-20 09:40:00,60.1,60.15,59.82,60.07,468800.0,43.4767,43.5129,43.2742,43.455,468800.0
2008-06-20 09:50:00,60.07,60.13,59.8,60.02,402400.0,43.455,43.4984,43.2597,43.4189,402400.0
2008-06-20 10:00:00,60.0,60.0,59.37,59.43,650400.0,43.4044,43.4044,42.9486,42.992,650400.0
2008-06-20 10:10:00,59.44,59.85,59.38,59.8,425000.0,42.9993,43.2959,42.9559,43.2597,425000.0
2008-06-20 10:20:00,59.79,59.85,59.55,59.85,300800.0,43.2525,43.2959,43.0789,43.2959,300800.0
2008-06-20 10:30:00,59.85,59.94,59.61,59.71,416800.0,43.2959,43.361,43.1223,43.1946,416800.0
2008-06-20 10:40:00,59.74,59.74,59.55,59.57,394600.0,43.2163,43.2163,43.0789,43.0933,394600.0
2008-06-20 10:50:00,59.57,59.58,59.27,59.4,368000.0,43.0933,43.1006,42.8763,42.9703,368000.0
2008-06-20 11:00:00,59.38,59.68,59.35,59.55,239400.0,42.9559,43.1729,42.9342,43.0789,239400.0
2008-06-20 11:10:00,59.56,59.6,59.38,59.4,260600.0,43.0861,43.115,42.9559,42.9703,260600.0
2008-06-20 11:20:00,59.39,59.59,59.39,59.58,334800.0,42.9631,43.1078,42.9631,43.1006,334800.0
2008-06-20 11:30:00,59.56,59.62,59.51,59.52,125800.0,43.0861,43.1295,43.0499,43.0572,125800.0
2008-06-20 11:40:00,59.52,59.7,59.34,59.47,299400.0,43.0572,43.1874,42.9269,43.021,299400.0
2008-06-20 11:50:00,59.47,59.74,59.46,59.73,254000.0,43.021,43.2163,43.0138,43.2091,254000.0
2008-06-20 12:00:00,59.71,59.8,59.54,59.6,225600.0,43.1946,43.2597,43.0716,43.115,225600.0
2008-06-20 12:10:00,59.57,59.59,59.46,59.46,140800.0,43.0933,43.1078,43.0138,43.0138,140800.0
2008-06-20 12:20:00,59.47,59.52,59.42,59.46,185600.0,43.021,43.0572,42.9848,43.0138,185600.0
2008-06-20 12:30:00,59.46,59.49,59.25,59.26,196000.0,43.0138,43.0355,42.8618,42.8691,196000.0
2008-06-20 12:40:00,59.25,59.25,59.1,59.24,203000.0,42.8618,42.8618,42.7533,42.8546,203000.0
2008-06-20 12:50:00,59.22,59.33,59.05,59.08,209800.0,42.8401,42.9197,42.7172,42.7389,209800.0
2008-06-20 13:00:00,59.09,59.16,59.0,59.13,235400.0,42.7461,42.7967,42.681,42.775,235400.0
2008-06-20 13:10:00,59.13,59.19,59.06,59.07,206000.0,42.775,42.8184,42.7244,42.7316,206000.0
2008-06-20 13:20:00,59.06,59.08,59.0,59.01,195200.0,42.7244,42.7389,42.681,42.6882,195200.0
2008-06-20 13:30:00,59.02,59.02,58.58,58.7,535000.0,42.6955,42.6955,42.3772,42.464,535000.0
2008-06-20 13:40:00,58.67,58.69,58.46,58.65,380600.0,42.4423,42.4567,42.2903,42.4278,380600.0
2008-06-20 13:50:00,58.65,58.68,58.51,58.63,269800.0,42.4278,42.4495,42.3265,42.4133,269800.0
2008-06-20 14:00:00,58.6,58.61,58.5,58.51,201400.0,42.3916,42.3989,42.3193,42.3265,201400.0
2008-06-20 14:10:00,58.53,58.58,58.3,58.41,478000.0,42.341,42.3772,42.1746,42.2542,478000.0
2008-06-20 14:20:00,58.41,58.62,58.41,58.54,280800.0,42.2542,42.4061,42.2542,42.3482,280800.0
2008-06-20 14:30:00,58.54,58.7,58.4,58.45,198600.0,42.3482,42.464,42.2469,42.2831,198600.0
2008-06-20 14:40:00,58.44,58.75,58.4,58.75,429400.0,42.2759,42.5001,42.2469,42.5001,429400.0
2008-06-20 14:50:00,58.74,58.77,58.35,58.37,310600.0,42.4929,42.5146,42.2108,42.2252,310600.0
2008-06-20 15:00:00,58.36,58.43,58.2,58.35,493400.0,42.218,42.2686,42.1023,42.2108,493400.0
2008-06-20 15:10:00,58.35,59.71,58.3,58.45,497000.0,42.2108,43.1946,42.1746,42.2831,497000.0
2008-06-20 15:20:00,58.47,58.65,58.37,58.44,580800.0,42.2976,42.4278,42.2252,42.2759,580800.0
2008-06-20 15:30:00,58.44,58.54,58.41,58.5,629000.0,42.2759,42.3482,42.2542,42.3193,629000.0
2008-06-20 15:40:00,58.51,58.53,58.43,58.46,989000.0,42.3265,42.341,42.2686,42.2903,989000.0
2008-06-20 15:50:00,58.46,58.57,58.42,58.49,1160000.0,42.2903,42.3699,42.2614,42.312,1160000.0
2008-06-23 09:30:00,58.6,59.07,58.13,58.96,916800.0,42.3916,42.7316,42.0516,42.652,916800.0
2008-06-23 09:40:00,58.93,58.97,58.38,58.6,454600.0,42.6303,42.6593,42.2325,42.3916,454600.0
2008-06-23 09:50:00,58.59,58.95,58.25,58.3,554200.0,42.3844,42.6448,42.1384,42.1746,554200.0
2008-06-23 10:00:00,58.33,58.52,58.2,58.44,394200.0,42.1963,42.3337,42.1023,42.2759,394200.0
2008-06-23 10:10:00,58.48,58.56,58.34,58.39,402200.0,42.3048,42.3627,42.2035,42.2397,402200.0
2008-06-23 10:20:00,58.39,58.63,58.38,58.48,351800.0,42.2397,42.4133,42.2325,42.3048,351800.0
2008-06-23 10:30:00,58.48,58.66,58.31,58.65,496800.0,42.3048,42.435,42.1818,42.4278,496800.0
2008-06-23 10:40:00,58.65,58.65,58.37,58.41,391200.0,42.4278,42.4278,42.2252,42.2542,391200.0
2008-06-23 10:50:00,58.41,58.64,58.38,58.57,299000.0,42.2542,42.4206,42.2325,42.3699,299000.0
2008-06-23 11:00:00,58.57,58.6,58.35,58.54,240000.0,42.3699,42.3916,42.2108,42.3482,240000.0
2008-06-23 11:10:00,58.54,58.6,58.48,58.55,165000.0,42.3482,42.3916,42.3048,42.3555,165000.0
2008-06-23 11:20:00,58.58,58.93,58.58,58.85,384800.0,42.3772,42.6303,42.3772,42.5725,384800.0
2008-06-23 11:30:00,58.85,59.13,58.84,59.03,378000.0,42.5725,42.775,42.5652,42.7027,378000.0
2008-06-23 11:40:00,59.04,59.04,58.92,58.99,198200.0,42.7099,42.7099,42.6231,42.6737,198200.0
2008-06-23 11:50:00,58.99,59.15,58.98,59.09,165200.0,42.6737,42.7895,42.6665,42.7461,165200.0
2008-06-23 12:00:00,59.1,59.13,59.01,59.12,174800.0,42.7533,42.775,42.6882,42.7678,174800.0
2008-06-23 12:10:00,59.13,59.13,58.95,58.97,238000.0,42.775,42.775,42.6448,42.6593,238000.0
2008-06-23 12:20:00,58.97,59.25,58.95,59.2,212200.0,42.6593,42.8618,42.6448,42.8257,212200.0
2008-06-23 12:30:00,59.17,59.42,59.13,59.38,197200.0,42.804,42.9848,42.775,42.9559,197200.0
2008-06-23 12:40:00,59.39,59.5,59.24,59.49,160000.0,42.9631,43.0427,42.8546,43.0355,160000.0
2008-06-23 12:50:00,59.48,59.71,59.45,59.67,359000.0,43.0282,43.1946,43.0065,43.1657,359000.0
2008-06-23 13:00:00,59.67,59.71,59.42,59.43,293400.0,43.1657,43.1946,42.9848,42.992,293400.0
2008-06-23 13:10:00,59.43,59.49,59.31,59.45,205000.0,42.992,43.0355,42.9052,43.0065,205000.0
2008-06-23 13:20:00,59.45,59.53,59.37,59.41,189600.0,43.0065,43.0644,42.9486,42.9776,189600.0
2008-06-23 13:30:00,59.41,59.47,59.35,59.4,132800.0,42.9776,43.021,42.9342,42.9703,132800.0
2008-06-23 13:40:00,59.4,59.41,59.18,59.3,255000.0,42.9703,42.9776,42.8112,42.898,255000.0
2008-06-23 13:50:00,59.29,59.51,59.29,59.45,242800.0,42.8908,43.0499,42.8908,43.0065,242800.0
2008-06-23 14:00:00,59.44,59.49,59.26,59.29,153200.0,42.9993,43.0355,42.8691,42.8908,153200.0
2008-06-23 14:10:00,59.27,59.32,59.12,59.26,165600.0,42.8763,42.9125,42.7678,42.8691,165600.0
2008-06-23 14:20:00,59.27,59.35,59.23,59.28,190600.0,42.8763,42.9342,42.8474,42.8835,190600.0
2008-06-23 14:30:00,59.27,59.38,59.25,59.27,174800.0,42.8763,42.9559,42.8618,42.8763,174800.0
2008-06-23 14:40:00,59.27,59.37,59.24,59.27,127600.0,42.8763,42.9486,42.8546,42.8763,127600.0
2008-06-23 14:50:00,59.27,59.31,59.15,59.29,271200.0,42.8763,42.9052,42.7895,42.8908,271200.0
2008-06-23 15:00:00,59.31,59.32,59.06,59.16,247800.0,42.9052,42.9125,42.7244,42.7967,247800.0
2008-06-23 15:10:00,59.18,59.35,59.16,59.18,268200.0,42.8112,42.9342,42.7967,42.8112,268200.0
2008-06-23 15:20:00,59.2,59.31,59.09,59.31,191200.0,42.8257,42.9052,42.7461,42.9052,191200.0
2008-06-23 15:30:00,59.3,59.35,59.21,59.35,204200.0,42.898,42.9342,42.8329,42.9342,204200.0
2008-06-23 15:40:00,59.35,59.44,59.23,59.23,464400.0,42.9342,42.9993,42.8474,42.8474,464400.0
2008-06-23 15:50:00,59.24,59.43,59.15,59.32,567400.0,42.8546,42.992,42.7895,42.9125,567400.0
2008-06-24 09:30:00,59.44,59.5,58.39,58.51,736800.0,42.9993,43.0427,42.2397,42.3265,736800.0
2008-06-24 09:40:00,58.52,58.53,58.27,58.5,692000.0,42.3337,42.341,42.1529,42.3193,692000.0
2008-06-24 09:50:00,58.48,58.48,57.8,57.99,665600.0,42.3048,42.3048,41.8129,41.9503,665600.0
2008-06-24 10:00:00,57.99,58.34,57.85,58.21,955000.0,41.9503,42.2035,41.8491,42.1095,955000.0
2008-06-24 10:10:00,58.22,58.58,58.22,58.57,1127800.0,42.1167,42.3772,42.1167,42.3699,1127800.0
2008-06-24 10:20:00,58.57,58.6,58.35,58.52,342400.0,42.3699,42.3916,42.2108,42.3337,342400.0
2008-06-24 10:30:00,58.51,58.6,58.46,58.5,415800.0,42.3265,42.3916,42.2903,42.3193,415800.0
2008-06-24 10:40:00,58.5,58.72,58.43,58.54,572800.0,42.3193,42.4784,42.2686,42.3482,572800.0
2008-06-24 10:50:00,58.54,58.57,58.43,58.51,440800.0,42.3482,42.3699,42.2686,42.3265,440800.0
2008-06-24 11:00:00,58.5,58.75,58.47,58.52,339000.0,42.3193,42.5001,42.2976,42.3337,339000.0
2008-06-24 11:10:00,58.52,58.72,58.43,58.68,257200.0,42.3337,42.4784,42.2686,42.4495,257200.0
2008-06-24 11:20:00,58.7,58.82,58.61,58.63,263200.0,42.464,42.5508,42.3989,42.4133,263200.0
2008-06-24 11:30:00,58.64,58.7,58.49,58.56,259200.0,42.4206,42.464,42.312,42.3627,259200.0
2008-06-24 11:40:00,58.57,58.68,58.5,58.62,189000.0,42.3699,42.4495,42.3193,42.4061,189000.0
2008-06-24 11:50:00,58.62,58.73,58.52,58.67,185800.0,42.4061,42.4857,42.3337,42.4423,185800.0
2008-06-24 12:00:00,58.67,58.71,58.51,58.63,195000.0,42.4423,42.4712,42.3265,42.4133,195000.0
2008-06-24 12:10:00,58.65,58.7,58.56,58.6,128000.0,42.4278,42.464,42.3627,42.3916,128000.0
2008-06-24 12:20:00,58.6,58.77,58.59,58.69,137600.0,42.3916,42.5146,42.3844,42.4567,137600.0
2008-06-24 12:30:00,58.7,58.99,58.66,58.99,185200.0,42.464,42.6737,42.435,42.6737,185200.0
2008-06-24 12:40:00,58.98,59.0,58.75,58.85,162200.0,42.6665,42.681,42.5001,42.5725,162200.0
2008-06-24 12:50:00,58.84,58.9,58.77,58.8,118400.0,42.5652,42.6086,42.5146,42.5363,118400.0
2008-06-24 13:00:00,58.8,58.85,58.74,58.77,279000.0,42.5363,42.5725,42.4929,42.5146,279000.0
2008-06-24 13:10:00,58.77,58.8,58.71,58.75,222200.0,42.5146,42.5363,42.4712,42.5001,222200.0
2008-06-24 13:20:00,58.75,58.75,58.58,58.6,317600.0,42.5001,42.5001,42.3772,42.3916,317600.0
2008-06-24 13:30:00,58.6,58.61,58.51,58.6,382200.0,42.3916,42.3989,42.3265,42.3916,382200.0
2008-06-24 13:40:00,58.6,58.68,58.58,58.67,257000.0,42.3916,42.4495,42.3772,42.4423,257000.0
2008-06-24 13:50:00,58.68,58.8,58.65,58.74,278000.0,42.4495,42.5363,42.4278,42.4929,278000.0
2008-06-24 14:00:00,58.74,58.88,58.71,58.75,371800.0,42.4929,42.5942,42.4712,42.5001,371800.0
2008-06-24 14:10:00,58.76,58.77,58.66,58.7,226200.0,42.5074,42.5146,42.435,42.464,226200.0
2008-06-24 14:20:00,58.7,58.79,58.67,58.71,219200.0,42.464,42.5291,42.4423,42.4712,219200.0
2008-06-24 14:30:00,58.72,58.77,58.65,58.66,288000.0,42.4784,42.5146,42.4278,42.435,288000.0
2008-06-24 14:40:00,58.65,58.75,58.51,58.55,397800.0,42.4278,42.5001,42.3265,42.3555,397800.0
2008-06-24 14:50:00,58.56,58.57,58.25,58.36,581600.0,42.3627,42.3699,42.1384,42.218,581600.0
2008-06-24 15:00:00,58.36,58.45,58.15,58.18,1062200.0,42.218,42.2831,42.0661,42.0878,1062200.0
2008-06-24 15:10:00,58.18,58.19,57.9,57.93,513600.0,42.0878,42.095,41.8852,41.9069,513600.0
2008-06-24 15:20:00,57.94,58.02,57.62,57.75,698000.0,41.9142,41.972,41.6827,41.7767,698000.0
2008-06-24 15:30:00,57.76,57.77,57.39,57.43,924600.0,41.784,41.7912,41.5163,41.5452,924600.0
2008-06-24 15:40:00,57.43,57.83,57.34,57.82,1714400.0,41.5452,41.8346,41.4801,41.8274,1714400.0
2008-06-24 15:50:00,57.82,57.94,57.57,57.93,972200.0,41.8274,41.9142,41.6465,41.9069,972200.0
2008-06-25 09:30:00,58.09,58.4,57.55,57.55,455400.0,42.0227,42.2469,41.632,41.632,455400.0
2008-06-25 09:40:00,57.55,57.56,57.15,57.21,493400.0,41.632,41.6393,41.3427,41.3861,493400.0
2008-06-25 09:50:00,57.21,57.39,57.04,57.11,450000.0,41.3861,41.5163,41.2631,41.3137,450000.0
2008-06-25 10:00:00,57.12,57.36,57.09,57.18,607800.0,41.321,41.4946,41.2993,41.3644,607800.0
2008-06-25 10:10:00,57.18,57.32,56.93,56.94,768800.0,41.3644,41.4657,41.1835,41.1908,768800.0
2008-06-25 10:20:00,56.94,56.94,56.42,56.77,928200.0,41.1908,41.1908,40.8146,41.0678,928200.0
2008-06-25 10:30:00,56.74,57.35,56.6,57.06,634000.0,41.0461,41.4874,40.9448,41.2776,634000.0
2008-06-25 10:40:00,57.06,57.1,56.62,56.64,498600.0,41.2776,41.3065,40.9593,40.9737,498600.0
2008-06-25 10:50:00,56.63,56.64,56.42,56.43,558200.0,40.9665,40.9737,40.8146,40.8218,558200.0
2008-06-25 11:00:00,56.44,56.55,56.42,56.49,417400.0,40.8291,40.9086,40.8146,40.8652,417400.0
2008-06-25 11:10:00,56.48,56.67,56.45,56.62,432000.0,40.858,40.9954,40.8363,40.9593,432000.0
2008-06-25 11:20:00,56.6,56.65,56.5,56.58,311800.0,40.9448,40.981,40.8725,40.9303,311800.0
2008-06-25 11:30:00,56.59,56.61,56.43,56.48,309000.0,40.9376,40.952,40.8218,40.858,309000.0
2008-06-25 11:40:00,56.49,56.52,56.27,56.49,456600.0,40.8652,40.8869,40.7061,40.8652,456600.0
2008-06-25 11:50:00,56.51,56.69,56.49,56.67,239200.0,40.8797,41.0099,40.8652,40.9954,239200.0
2008-06-25 12:00:00,56.67,56.79,56.6,56.72,221800.0,40.9954,41.0823,40.9448,41.0316,221800.0
2008-06-25 12:10:00,56.73,56.84,56.73,56.84,218400.0,41.0389,41.1184,41.0389,41.1184,218400.0
2008-06-25 12:20:00,56.83,56.94,56.77,56.94,194600.0,41.1112,41.1908,41.0678,41.1908,194600.0
2008-06-25 12:30:00,56.95,57.14,56.94,57.01,224800.0,41.198,41.3354,41.1908,41.2414,224800.0
2008-06-25 12:40:00,57.02,57.07,56.88,57.07,200200.0,41.2486,41.2848,41.1474,41.2848,200200.0
2008-06-25 12:50:00,57.06,57.08,56.86,56.99,110600.0,41.2776,41.292,41.1329,41.2269,110600.0
2008-06-25 13:00:00,56.99,57.3,56.84,57.25,201200.0,41.2269,41.4512,41.1184,41.415,201200.0
2008-06-25 13:10:00,57.23,57.47,57.21,57.44,207600.0,41.4006,41.5742,41.3861,41.5525,207600.0
2008-06-25 13:20:00,57.46,57.54,57.42,57.5,227800.0,41.5669,41.6248,41.538,41.5959,227800.0
2008-06-25 13:30:00,57.49,57.62,57.32,57.4,196600.0,41.5886,41.6827,41.4657,41.5235,196600.0
2008-06-25 13:40:00,57.41,57.49,57.29,57.49,75000.0,41.5308,41.5886,41.444,41.5886,75000.0
2008-06-25 13:50:00,57.49,57.79,57.49,57.77,220200.0,41.5886,41.8057,41.5886,41.7912,220200.0
2008-06-25 14:00:00,57.78,57.95,57.63,57.81,364200.0,41.7984,41.9214,41.6899,41.8201,364200.0
2008-06-25 14:10:00,57.84,58.77,57.8,58.73,1010800.0,41.8418,42.5146,41.8129,42.4857,1010800.0
2008-06-25 14:20:00,58.74,58.84,58.09,58.09,752400.0,42.4929,42.5652,42.0227,42.0227,752400.0
2008-06-25 14:30:00,58.11,58.49,57.78,58.3,771000.0,42.0372,42.312,41.7984,42.1746,771000.0
2008-06-25 14:40:00,58.3,58.6,58.13,58.6,464600.0,42.1746,42.3916,42.0516,42.3916,464600.0
2008-06-25 14:50:00,58.61,59.06,58.6,59.0,760400.0,42.3989,42.7244,42.3916,42.681,760400.0
2008-06-25 15:00:00,59.0,59.52,58.94,59.15,960600.0,42.681,43.0572,42.6376,42.7895,960600.0
2008-06-25 15:10:00,59.15,59.31,58.96,59.03,509000.0,42.7895,42.9052,42.652,42.7027,509000.0
2008-06-25 15:20:00,59.04,59.07,58.74,59.0,503200.0,42.7099,42.7316,42.4929,42.681,503200.0
2008-06-25 15:30:00,59.01,59.09,58.56,58.63,632600.0,42.6882,42.7461,42.3627,42.4133,632600.0
2008-06-25 15:40:00,58.63,58.8,58.53,58.56,625400.0,42.4133,42.5363,42.341,42.3627,625400.0
2008-06-25 15:50:00,58.55,58.69,58.48,58.6,985000.0,42.3555,42.4567,42.3048,42.3916,985000.0
2008-06-26 09:30:00,59.25,59.32,58.55,58.65,696000.0,42.8618,42.9125,42.3555,42.4278,696000.0
2008-06-26 09:40:00,58.65,59.12,58.32,59.07,816200.0,42.4278,42.7678,42.1891,42.7316,816200.0
2008-06-26 09:50:00,59.08,59.34,58.83,59.19,785400.0,42.7389,42.9269,42.558,42.8184,785400.0
2008-06-26 10:00:00,59.2,59.39,58.96,59.25,780200.0,42.8257,42.9631,42.652,42.8618,780200.0
2008-06-26 10:10:00,59.26,59.67,59.21,59.62,644800.0,42.8691,43.1657,42.8329,43.1295,644800.0
2008-06-26 10:20:00,59.6,59.95,59.45,59.84,993000.0,43.115,43.3682,43.0065,43.2886,993000.0
2008-06-26 10:30:00,59.82,59.9,59.49,59.77,504800.0,43.2742,43.332,43.0355,43.238,504800.0
2008-06-26 10:40:00,59.77,59.8,59.49,59.6,418400.0,43.238,43.2597,43.0355,43.115,418400.0
2008-06-26 10:50:00,59.6,59.69,58.89,59.02,678000.0,43.115,43.1801,42.6014,42.6955,678000.0
2008-06-26 11:00:00,59.02,59.18,58.9,58.93,432000.0,42.6955,42.8112,42.6086,42.6303,432000.0
2008-06-26 11:10:00,58.93,59.01,58.71,58.92,512000.0,42.6303,42.6882,42.4712,42.6231,512000.0
2008-06-26 11:20:00,58.9,58.91,58.5,58.52,642000.0,42.6086,42.6159,42.3193,42.3337,642000.0
2008-06-26 11:30:00,58.51,58.72,58.34,58.34,485000.0,42.3265,42.4784,42.2035,42.2035,485000.0
2008-06-26 11:40:00,58.34,58.53,57.96,58.0,526200.0,42.2035,42.341,41.9286,41.9576,526200.0
2008-06-26 11:50:00,58.0,58.23,57.91,58.15,401800.0,41.9576,42.124,41.8925,42.0661,401800.0
2008-06-26 12:00:00,58.13,58.15,57.99,58.02,362400.0,42.0516,42.0661,41.9503,41.972,362400.0
2008-06-26 12:10:00,58.01,58.02,57.65,57.7,363800.0,41.9648,41.972,41.7044,41.7406,363800.0
2008-06-26 12:20:00,57.7,57.72,57.45,57.51,410400.0,41.7406,41.755,41.5597,41.6031,410400.0
2008-06-26 12:30:00,57.5,57.5,57.18,57.19,486000.0,41.5959,41.5959,41.3644,41.3716,486000.0
2008-06-26 12:40:00,57.19,57.57,57.11,57.55,654400.0,41.3716,41.6465,41.3137,41.632,654400.0
2008-06-26 12:50:00,57.56,57.76,57.31,57.71,490800.0,41.6393,41.784,41.4584,41.7478,490800.0
2008-06-26 13:00:00,57.71,57.88,57.63,57.69,274200.0,41.7478,41.8708,41.6899,41.7333,274200.0
2008-06-26 13:10:00,57.68,57.79,57.61,57.66,318200.0,41.7261,41.8057,41.6754,41.7116,318200.0
2008-06-26 13:20:00,57.65,57.74,57.5,57.6,251400.0,41.7044,41.7695,41.5959,41.6682,251400.0
2008-06-26 13:30:00,57.59,57.73,57.55,57.65,321200.0,41.661,41.7623,41.632,41.7044,321200.0
2008-06-26 13:40:00,57.65,57.65,57.48,57.52,272600.0,41.7044,41.7044,41.5814,41.6103,272600.0
2008-06-26 13:50:00,57.51,57.82,57.47,57.66,221800.0,41.6031,41.8274,41.5742,41.7116,221800.0
2008-06-26 14:00:00,57.67,57.96,57.6,57.96,186800.0,41.7189,41.9286,41.6682,41.9286,186800.0
2008-06-26 14:10:00,57.95,58.06,57.77,57.78,375200.0,41.9214,42.001,41.7912,41.7984,375200.0
2008-06-26 14:20:00,57.77,57.8,57.44,57.69,378800.0,41.7912,41.8129,41.5525,41.7333,378800.0
2008-06-26 14:30:00,57.68,57.83,57.58,57.7,317600.0,41.7261,41.8346,41.6537,41.7406,317600.0
2008-06-26 14:40:00,57.7,57.95,57.59,57.88,298200.0,41.7406,41.9214,41.661,41.8708,298200.0
2008-06-26 14:50:00,57.9,57.94,57.62,57.62,278400.0,41.8852,41.9142,41.6827,41.6827,278400.0
2008-06-26 15:00:00,57.62,57.98,57.53,57.94,330800.0,41.6827,41.9431,41.6176,41.9142,330800.0
2008-06-26 15:10:00,57.96,58.0,57.77,57.79,350200.0,41.9286,41.9576,41.7912,41.8057,350200.0
2008-06-26 15:20:00,57.78,58.19,57.72,58.07,496600.0,41.7984,42.095,41.755,42.0082,496600.0
2008-06-26 15:30:00,58.06,58.27,57.99,58.19,510000.0,42.001,42.1529,41.9503,42.095,510000.0
2008-06-26 15:40:00,58.19,58.23,58.01,58.09,488600.0,42.095,42.124,41.9648,42.0227,488600.0
2008-06-26 15:50:00,58.1,58.1,57.87,57.88,624200.0,42.0299,42.0299,41.8635,41.8708,624200.0
2008-06-27 09:30:00,58.0,58.88,57.5,58.65,692400.0,41.9576,42.5942,41.5959,42.4278,692400.0
2008-06-27 09:40:00,58.63,58.74,58.07,58.31,502000.0,42.4133,42.4929,42.0082,42.1818,502000.0
2008-06-27 09:50:00,58.31,58.94,57.99,58.74,520800.0,42.1818,42.6376,41.9503,42.4929,520800.0
2008-06-27 10:00:00,58.75,59.13,58.68,58.89,796600.0,42.5001,42.775,42.4495,42.6014,796600.0
2008-06-27 10:10:00,58.9,59.23,58.88,59.04,557800.0,42.6086,42.8474,42.5942,42.7099,557800.0
2008-06-27 10:20:00,59.05,59.36,59.01,59.17,320400.0,42.7172,42.9414,42.6882,42.804,320400.0
2008-06-27 10:30:00,59.17,59.51,59.17,59.5,451000.0,42.804,43.0499,42.804,43.0427,451000.0
2008-06-27 10:40:00,59.49,59.59,59.22,59.5,644000.0,43.0355,43.1078,42.8401,43.0427,644000.0
2008-06-27 10:50:00,59.5,59.51,59.04,59.04,767600.0,43.0427,43.0499,42.7099,42.7099,767600.0
2008-06-27 11:00:00,59.02,59.05,58.67,58.9,570200.0,42.6955,42.7172,42.4423,42.6086,570200.0
2008-06-27 11:10:00,58.88,58.98,58.65,58.83,280600.0,42.5942,42.6665,42.4278,42.558,280600.0
2008-06-27 11:20:00,58.83,59.09,58.74,59.06,421200.0,42.558,42.7461,42.4929,42.7244,421200.0
2008-06-27 11:30:00,59.06,59.08,58.76,58.79,237200.0,42.7244,42.7389,42.5074,42.5291,237200.0
2008-06-27 11:40:00,58.8,59.08,58.74,59.08,197000.0,42.5363,42.7389,42.4929,42.7389,197000.0
2008-06-27 11:50:00,59.08,59.12,58.92,58.99,189400.0,42.7389,42.7678,42.6231,42.6737,189400.0
2008-06-27 12:00:00,59.0,59.47,58.94,59.45,272000.0,42.681,43.021,42.6376,43.0065,272000.0
2008-06-27 12:10:00,59.45,59.45,59.15,59.37,218200.0,43.0065,43.0065,42.7895,42.9486,218200.0
2008-06-27 12:20:00,59.39,59.48,59.26,59.44,225800.0,42.9631,43.0282,42.8691,42.9993,225800.0
2008-06-27 12:30:00,59.43,59.48,59.25,59.43,176000.0,42.992,43.0282,42.8618,42.992,176000.0
2008-06-27 12:40:00,59.44,59.47,59.17,59.24,223600.0,42.9993,43.021,42.804,42.8546,223600.0
2008-06-27 12:50:00,59.23,59.33,59.1,59.22,159000.0,42.8474,42.9197,42.7533,42.8401,159000.0
2008-06-27 13:00:00,59.23,59.26,58.93,58.97,227200.0,42.8474,42.8691,42.6303,42.6593,227200.0
2008-06-27 13:10:00,58.99,59.01,58.76,58.93,571400.0,42.6737,42.6882,42.5074,42.6303,571400.0
2008-06-27 13:20:00,58.94,59.0,58.75,58.91,242600.0,42.6376,42.681,42.5001,42.6159,242600.0
2008-06-27 13:30:00,58.91,58.95,58.64,58.66,423600.0,42.6159,42.6448,42.4206,42.435,423600.0
2008-06-27 13:40:00,58.64,58.71,57.83,58.08,757600.0,42.4206,42.4712,41.8346,42.0154,757600.0
2008-06-27 13:50:00,58.09,58.25,57.97,58.09,473000.0,42.0227,42.1384,41.9359,42.0227,473000.0
2008-06-27 14:00:00,58.1,58.33,57.99,58.2,449600.0,42.0299,42.1963,41.9503,42.1023,449600.0
2008-06-27 14:10:00,58.21,58.35,58.1,58.13,469200.0,42.1095,42.2108,42.0299,42.0516,469200.0
2008-06-27 14:20:00,58.15,58.22,57.97,58.13,489800.0,42.0661,42.1167,41.9359,42.0516,489800.0
2008-06-27 14:30:00,58.12,58.49,58.09,58.49,594000.0,42.0444,42.312,42.0227,42.312,594000.0
2008-06-27 14:40:00,58.49,58.62,58.31,58.56,472200.0,42.312,42.4061,42.1818,42.3627,472200.0
2008-06-27 14:50:00,58.55,58.63,58.47,58.59,287200.0,42.3555,42.4133,42.2976,42.3844,287200.0
2008-06-27 15:00:00,58.59,58.65,58.27,58.65,673600.0,42.3844,42.4278,42.1529,42.4278,673600.0
2008-06-27 15:10:00,58.65,58.67,58.46,58.51,438600.0,42.4278,42.4423,42.2903,42.3265,438600.0
2008-06-27 15:20:00,58.51,58.59,58.32,58.38,426400.0,42.3265,42.3844,42.1891,42.2325,426400.0
2008-06-27 15:30:00,58.37,58.45,58.15,58.15,453000.0,42.2252,42.2831,42.0661,42.0661,453000.0
2008-06-27 15:40:00,58.15,58.53,58.13,58.32,944000.0,42.0661,42.341,42.0516,42.1891,944000.0
2008-06-27 15:50:00,58.33,58.34,58.09,58.22,769800.0,42.1963,42.2035,42.0227,42.1167,769800.0
2008-06-30 09:30:00,59.05,59.9,59.0,59.83,998800.0,42.7172,43.332,42.681,43.2814,998800.0
2008-06-30 09:40:00,59.83,59.99,59.39,59.71,633600.0,43.2814,43.3972,42.9631,43.1946,633600.0
2008-06-30 09:50:00,59.71,59.75,59.01,59.17,725200.0,43.1946,43.2235,42.6882,42.804,725200.0
2008-06-30 10:00:00,59.17,59.51,58.94,59.43,783600.0,42.804,43.0499,42.6376,42.992,783600.0
2008-06-30 10:10:00,59.44,59.52,59.21,59.34,387800.0,42.9993,43.0572,42.8329,42.9269,387800.0
2008-06-30 10:20:00,59.34,59.52,59.34,59.48,318000.0,42.9269,43.0572,42.9269,43.0282,318000.0
2008-06-30 10:30:00,59.46,59.67,59.39,59.41,280000.0,43.0138,43.1657,42.9631,42.9776,280000.0
2008-06-30 10:40:00,59.4,59.6,59.2,59.53,381800.0,42.9703,43.115,42.8257,43.0644,381800.0
2008-06-30 10:50:00,59.55,59.7,59.44,59.62,291400.0,43.0789,43.1874,42.9993,43.1295,291400.0
2008-06-30 11:00:00,59.62,59.66,59.09,59.1,318000.0,43.1295,43.1584,42.7461,42.7533,318000.0
2008-06-30 11:10:00,59.09,59.12,58.51,58.54,464800.0,42.7461,42.7678,42.3265,42.3482,464800.0
2008-06-30 11:20:00,58.54,58.74,58.18,58.24,513600.0,42.3482,42.4929,42.0878,42.1312,513600.0
2008-06-30 11:30:00,58.23,58.34,57.77,58.09,518000.0,42.124,42.2035,41.7912,42.0227,518000.0
2008-06-30 11:40:00,58.1,58.53,58.08,58.48,374200.0,42.0299,42.341,42.0154,42.3048,374200.0
2008-06-30 11:50:00,58.46,58.54,58.07,58.16,309600.0,42.2903,42.3482,42.0082,42.0733,309600.0
2008-06-30 12:00:00,58.17,58.58,58.16,58.56,178200.0,42.0806,42.3772,42.0733,42.3627,178200.0
2008-06-30 12:10:00,58.56,58.71,58.45,58.71,192400.0,42.3627,42.4712,42.2831,42.4712,192400.0
2008-06-30 12:20:00,58.7,58.94,58.67,58.88,277200.0,42.464,42.6376,42.4423,42.5942,277200.0
2008-06-30 12:30:00,58.87,58.99,58.73,58.96,307200.0,42.5869,42.6737,42.4857,42.652,307200.0
2008-06-30 12:40:00,58.96,59.15,58.85,59.13,226200.0,42.652,42.7895,42.5725,42.775,226200.0
2008-06-30 12:50:00,59.13,59.13,58.84,59.0,254200.0,42.775,42.775,42.5652,42.681,254200.0
2008-06-30 13:00:00,59.0,59.18,58.88,59.18,128600.0,42.681,42.8112,42.5942,42.8112,128600.0
2008-06-30 13:10:00,59.16,59.35,59.11,59.3,185000.0,42.7967,42.9342,42.7606,42.898,185000.0
2008-06-30 13:20:00,59.31,59.47,59.27,59.33,180000.0,42.9052,43.021,42.8763,42.9197,180000.0
2008-06-30 13:30:00,59.33,59.35,58.9,59.01,216800.0,42.9197,42.9342,42.6086,42.6882,216800.0
2008-06-30 13:40:00,58.98,59.24,58.81,59.05,472400.0,42.6665,42.8546,42.5435,42.7172,472400.0
2008-06-30 13:50:00,59.05,59.19,58.91,59.17,212200.0,42.7172,42.8184,42.6159,42.804,212200.0
2008-06-30 14:00:00,59.17,59.34,59.07,59.32,226000.0,42.804,42.9269,42.7316,42.9125,226000.0
2008-06-30 14:10:00,59.3,59.35,59.2,59.35,177000.0,42.898,42.9342,42.8257,42.9342,177000.0
2008-06-30 14:20:00,59.33,59.43,59.18,59.35,159000.0,42.9197,42.992,42.8112,42.9342,159000.0
2008-06-30 14:30:00,59.35,59.41,59.2,59.24,151600.0,42.9342,42.9776,42.8257,42.8546,151600.0
2008-06-30 14:40:00,59.25,59.34,59.1,59.3,205000.0,42.8618,42.9269,42.7533,42.898,205000.0
2008-06-30 14:50:00,59.3,59.38,59.29,59.31,104800.0,42.898,42.9559,42.8908,42.9052,104800.0
2008-06-30 15:00:00,59.31,59.45,59.3,59.41,214200.0,42.9052,43.0065,42.898,42.9776,214200.0
2008-06-30 15:10:00,59.43,59.62,59.27,59.29,339600.0,42.992,43.1295,42.8763,42.8908,339600.0
2008-06-30 15:20:00,59.3,59.32,59.13,59.26,414600.0,42.898,42.9125,42.775,42.8691,414600.0
2008-06-30 15:30:00,59.26,59.29,58.91,58.94,499000.0,42.8691,42.8908,42.6159,42.6376,499000.0
2008-06-30 15:40:00,58.93,59.14,58.64,58.72,485800.0,42.6303,42.7823,42.4206,42.4784,485800.0
2008-06-30 15:50:00,58.71,58.9,58.58,58.63,557200.0,42.4712,42.6086,42.3772,42.4133,557200.0
2008-07-01 09:30:00,58.29,58.56,57.84,58.34,919200.0,42.1674,42.3627,41.8418,42.2035,919200.0
2008-07-01 09:40:00,58.3,58.33,57.9,57.97,727200.0,42.1746,42.1963,41.8852,41.9359,727200.0
2008-07-01 09:50:00,57.98,58.14,57.61,57.71,691800.0,41.9431,42.0589,41.6754,41.7478,691800.0
2008-07-01 10:00:00,57.7,58.2,57.52,57.7,894600.0,41.7406,42.1023,41.6103,41.7406,894600.0
2008-07-01 10:10:00,57.69,57.72,57.25,57.27,596400.0,41.7333,41.755,41.415,41.4295,596400.0
2008-07-01 10:20:00,57.27,57.35,57.01,57.27,698000.0,41.4295,41.4874,41.2414,41.4295,698000.0
2008-07-01 10:30:00,57.3,57.52,57.27,57.3,539000.0,41.4512,41.6103,41.4295,41.4512,539000.0
2008-07-01 10:40:00,57.35,58.22,57.15,57.47,417800.0,41.4874,42.1167,41.3427,41.5742,417800.0
2008-07-01 10:50:00,57.45,57.54,57.34,57.52,423600.0,41.5597,41.6248,41.4801,41.6103,423600.0
2008-07-01 11:00:00,57.51,57.73,57.51,57.68,494000.0,41.6031,41.7623,41.6031,41.7261,494000.0
2008-07-01 11:10:00,57.66,57.82,57.47,57.52,434200.0,41.7116,41.8274,41.5742,41.6103,434200.0
2008-07-01 11:20:00,57.52,57.76,57.44,57.69,371600.0,41.6103,41.784,41.5525,41.7333,371600.0
2008-07-01 11:30:00,57.69,57.94,57.62,57.88,268600.0,41.7333,41.9142,41.6827,41.8708,268600.0
2008-07-01 11:40:00,57.86,57.88,57.72,57.75,323400.0,41.8563,41.8708,41.755,41.7767,323400.0
2008-07-01 11:50:00,57.74,57.82,57.58,57.6,302600.0,41.7695,41.8274,41.6537,41.6682,302600.0
2008-07-01 12:00:00,57.6,57.61,57.1,57.23,436400.0,41.6682,41.6754,41.3065,41.4006,436400.0
2008-07-01 12:10:00,57.23,57.24,56.7,56.98,762800.0,41.4006,41.4078,41.0171,41.2197,762800.0
2008-07-01 12:20:00,56.98,57.01,56.45,56.46,553600.0,41.2197,41.2414,40.8363,40.8435,553600.0
2008-07-01 12:30:00,56.46,56.85,56.45,56.77,443400.0,40.8435,41.1257,40.8363,41.0678,443400.0
2008-07-01 12:40:00,56.77,56.77,56.32,56.48,491400.0,41.0678,41.0678,40.7423,40.858,491400.0
2008-07-01 12:50:00,56.48,56.91,56.44,56.83,307800.0,40.858,41.1691,40.8291,41.1112,307800.0
2008-07-01 13:00:00,56.83,56.88,56.53,56.63,292000.0,41.1112,41.1474,40.8942,40.9665,292000.0
2008-07-01 13:10:00,56.63,56.83,56.56,56.68,271600.0,40.9665,41.1112,40.9159,41.0027,271600.0
2008-07-01 13:20:00,56.69,56.99,56.65,56.84,278400.0,41.0099,41.2269,40.981,41.1184,278400.0
2008-07-01 13:30:00,56.85,56.88,56.62,56.74,228400.0,41.1257,41.1474,40.9593,41.0461,228400.0
2008-07-01 13:40:00,56.74,56.87,56.55,56.87,503400.0,41.0461,41.1401,40.9086,41.1401,503400.0
2008-07-01 13:50:00,56.84,57.14,56.67,56.76,529000.0,41.1184,41.3354,40.9954,41.0606,529000.0
2008-07-01 14:00:00,56.76,57.04,56.75,56.92,546400.0,41.0606,41.2631,41.0533,41.1763,546400.0
2008-07-01 14:10:00,56.91,57.31,56.88,57.24,419200.0,41.1691,41.4584,41.1474,41.4078,419200.0
2008-07-01 14:20:00,57.26,57.44,57.16,57.36,311400.0,41.4223,41.5525,41.3499,41.4946,311400.0
2008-07-01 14:30:00,57.36,57.41,57.17,57.31,287200.0,41.4946,41.5308,41.3571,41.4584,287200.0
2008-07-01 14:40:00,57.3,57.77,57.28,57.71,562200.0,41.4512,41.7912,41.4367,41.7478,562200.0
2008-07-01 14:50:00,57.71,57.77,57.32,57.55,474400.0,41.7478,41.7912,41.4657,41.632,474400.0
2008-07-01 15:00:00,57.55,57.81,57.43,57.74,534800.0,41.632,41.8201,41.5452,41.7695,534800.0
2008-07-01 15:10:00,57.74,57.79,57.47,57.48,406600.0,41.7695,41.8057,41.5742,41.5814,406600.0
2008-07-01 15:20:00,57.5,58.22,57.4,57.48,450200.0,41.5959,42.1167,41.5235,41.5814,450200.0
2008-07-01 15:30:00,57.48,57.97,57.44,57.91,598000.0,41.5814,41.9359,41.5525,41.8925,598000.0
2008-07-01 15:40:00,57.92,57.98,57.61,57.76,621600.0,41.8997,41.9431,41.6754,41.784,621600.0
2008-07-01 15:50:00,57.76,57.93,57.62,57.85,601200.0,41.784,41.9069,41.6827,41.8491,601200.0
2008-07-02 09:30:00,58.01,58.5,57.58,58.4,539200.0,41.9648,42.3193,41.6537,42.2469,539200.0
2008-07-02 09:40:00,58.41,58.5,58.18,58.41,779400.0,42.2542,42.3193,42.0878,42.2542,779400.0
2008-07-02 09:50:00,58.41,58.44,58.08,58.33,844400.0,42.2542,42.2759,42.0154,42.1963,844400.0
2008-07-02 10:00:00,58.33,58.4,57.51,57.65,1114800.0,42.1963,42.2469,41.6031,41.7044,1114800.0
2008-07-02 10:10:00,57.69,57.69,56.87,56.88,838000.0,41.7333,41.7333,41.1401,41.1474,838000.0
2008-07-02 10:20:00,56.89,56.98,56.22,56.65,1275200.0,41.1546,41.2197,40.6699,40.981,1275200.0
2008-07-02 10:30:00,56.65,56.65,55.86,56.27,1149400.0,40.981,40.981,40.4095,40.7061,1149400.0
2008-07-02 10:40:00,56.27,56.67,56.08,56.54,800000.0,40.7061,40.9954,40.5686,40.9014,800000.0
2008-07-02 10:50:00,56.53,56.76,56.25,56.48,802400.0,40.8942,41.0606,40.6916,40.858,802400.0
2008-07-02 11:00:00,56.49,56.52,56.34,56.36,283400.0,40.8652,40.8869,40.7567,40.7712,283400.0
2008-07-02 11:10:00,56.34,56.43,55.9,55.92,446800.0,40.7567,40.8218,40.4384,40.4529,446800.0
2008-07-02 11:20:00,55.92,56.04,55.58,55.6,654600.0,40.4529,40.5397,40.2069,40.2214,654600.0
2008-07-02 11:30:00,55.6,55.67,55.11,55.17,856600.0,40.2214,40.272,39.8669,39.9103,856600.0
2008-07-02 11:40:00,55.18,55.35,55.01,55.25,627800.0,39.9176,40.0405,39.7946,39.9682,627800.0
2008-07-02 11:50:00,55.26,55.8,55.04,55.05,552400.0,39.9754,40.3661,39.8163,39.8235,552400.0
2008-07-02 12:00:00,55.04,55.34,55.04,55.33,788000.0,39.8163,40.0333,39.8163,40.0261,788000.0
2008-07-02 12:10:00,55.33,55.79,55.32,55.41,811400.0,40.0261,40.3588,40.0188,40.084,811400.0
2008-07-02 12:20:00,55.42,55.44,54.79,54.8,980000.0,40.0912,40.1057,39.6354,39.6427,980000.0
2008-07-02 12:30:00,54.77,54.81,54.27,54.28,1022200.0,39.621,39.6499,39.2593,39.2665,1022200.0
2008-07-02 12:40:00,54.28,54.68,54.18,54.56,1227000.0,39.2665,39.5559,39.1942,39.4691,1227000.0
2008-07-02 12:50:00,54.57,54.91,54.56,54.88,695200.0,39.4763,39.7223,39.4691,39.7005,695200.0
2008-07-02 13:00:00,54.88,55.06,54.81,55.01,824200.0,39.7005,39.8308,39.6499,39.7946,824200.0
2008-07-02 13:10:00,55.01,55.54,55.01,55.26,587600.0,39.7946,40.178,39.7946,39.9754,587600.0
2008-07-02 13:20:00,55.26,55.89,55.26,55.89,793600.0,39.9754,40.4312,39.9754,40.4312,793600.0
2008-07-02 13:30:00,55.9,55.93,55.46,55.59,565400.0,40.4384,40.4601,40.1201,40.2142,565400.0
2008-07-02 13:40:00,55.59,55.99,55.58,55.98,562400.0,40.2142,40.5035,40.2069,40.4963,562400.0
2008-07-02 13:50:00,55.98,56.34,55.86,56.1,666200.0,40.4963,40.7567,40.4095,40.5831,666200.0
2008-07-02 14:00:00,56.11,56.61,56.1,56.35,783200.0,40.5903,40.952,40.5831,40.764,783200.0
2008-07-02 14:10:00,56.34,56.34,56.01,56.16,286800.0,40.7567,40.7567,40.518,40.6265,286800.0
2008-07-02 14:20:00,56.16,56.17,55.6,55.73,577600.0,40.6265,40.6337,40.2214,40.3154,577600.0
2008-07-02 14:30:00,55.73,55.83,55.31,55.35,964600.0,40.3154,40.3878,40.0116,40.0405,964600.0
2008-07-02 14:40:00,55.37,55.7,55.36,55.4,405400.0,40.055,40.2937,40.0478,40.0767,405400.0
2008-07-02 14:50:00,55.4,55.42,54.83,55.02,881800.0,40.0767,40.0912,39.6644,39.8018,881800.0
2008-07-02 15:00:00,55.02,55.12,54.69,54.72,857200.0,39.8018,39.8742,39.5631,39.5848,857200.0
2008-07-02 15:10:00,54.72,55.06,54.51,54.51,600200.0,39.5848,39.8308,39.4329,39.4329,600200.0
2008-07-02 15:20:00,54.51,54.66,54.37,54.38,922800.0,39.4329,39.5414,39.3316,39.3388,922800.0
2008-07-02 15:30:00,54.38,54.44,54.0,54.17,1004600.0,39.3388,39.3822,39.064,39.1869,1004600.0
2008-07-02 15:40:00,54.15,54.22,53.93,53.93,1309200.0,39.1725,39.2231,39.0133,39.0133,1309200.0
2008-07-02 15:50:00,53.94,54.04,53.77,53.87,1353600.0,39.0205,39.0929,38.8976,38.9699,1353600.0
2008-07-03 08:00:00,53.46,53.46,52.52,53.46,2400.0,38.6733,38.6733,37.9933,38.6733,2400.0
2008-07-03 08:10:00,53.46,53.46,53.46,53.46,0.0,38.6733,38.6733,38.6733,38.6733,0.0
2008-07-03 08:20:00,52.65,53.48,52.6,53.48,1400.0,38.0874,38.6878,38.0512,38.6878,1400.0
2008-07-03 08:30:00,53.6,53.63,53.6,53.63,800.0,38.7746,38.7963,38.7746,38.7963,800.0
2008-07-03 08:40:00,53.61,54.33,53.61,54.21,12600.0,38.7818,39.3027,38.7818,39.2159,12600.0
2008-07-03 08:50:00,54.33,54.33,54.0,54.22,2200.0,39.3027,39.3027,39.064,39.2231,2200.0
2008-07-03 09:00:00,54.01,54.49,54.01,54.21,5600.0,39.0712,39.4184,39.0712,39.2159,5600.0
2008-07-03 09:10:00,54.14,54.49,54.14,54.34,1400.0,39.1652,39.4184,39.1652,39.3099,1400.0
2008-07-03 09:20:00,54.34,54.34,54.23,54.23,600.0,39.3099,39.3099,39.2303,39.2303,600.0
2008-07-03 09:30:00,54.22,54.63,54.01,54.11,1007200.0,39.2231,39.5197,39.0712,39.1435,1007200.0
2008-07-03 09:40:00,54.08,54.11,53.02,53.28,1377600.0,39.1218,39.1435,38.355,38.5431,1377600.0
2008-07-03 09:50:00,53.29,53.4,52.63,52.84,1098000.0,38.5503,38.6299,38.0729,38.2248,1098000.0
2008-07-03 10:00:00,52.82,52.85,51.77,52.29,1548600.0,38.2103,38.232,37.4508,37.8269,1548600.0
2008-07-03 10:10:00,52.29,52.38,51.96,52.24,1218400.0,37.8269,37.892,37.5882,37.7908,1218400.0
2008-07-03 10:20:00,52.24,52.8,52.17,52.68,792800.0,37.7908,38.1959,37.7401,38.1091,792800.0
2008-07-03 10:30:00,52.68,53.42,52.61,53.22,914400.0,38.1091,38.6444,38.0584,38.4997,914400.0
2008-07-03 10:40:00,53.26,53.65,52.93,53.62,731000.0,38.5286,38.8108,38.2899,38.7891,731000.0
2008-07-03 10:50:00,53.63,54.14,53.63,53.91,961800.0,38.7963,39.1652,38.7963,38.9988,961800.0
2008-07-03 11:00:00,53.91,54.74,53.67,54.66,905800.0,38.9988,39.5993,38.8252,39.5414,905800.0
2008-07-03 11:10:00,54.67,54.71,54.13,54.33,605000.0,39.5486,39.5776,39.158,39.3027,605000.0
2008-07-03 11:20:00,54.34,54.95,54.13,54.94,626600.0,39.3099,39.7512,39.158,39.744,626600.0
2008-07-03 11:30:00,54.94,55.0,54.35,54.42,540600.0,39.744,39.7874,39.3171,39.3678,540600.0
2008-07-03 11:40:00,54.44,54.5,54.0,54.27,380200.0,39.3822,39.4257,39.064,39.2593,380200.0
2008-07-03 11:50:00,54.3,54.49,53.82,53.93,479400.0,39.281,39.4184,38.9337,39.0133,479400.0
2008-07-03 12:00:00,53.94,54.35,53.48,53.53,531600.0,39.0205,39.3171,38.6878,38.7239,531600.0
2008-07-03 12:10:00,53.54,53.94,53.41,53.94,411400.0,38.7312,39.0205,38.6371,39.0205,411400.0
2008-07-03 12:20:00,53.94,54.1,53.58,53.97,333600.0,39.0205,39.1363,38.7601,39.0422,333600.0
2008-07-03 12:30:00,53.99,54.25,53.48,54.07,408600.0,39.0567,39.2448,38.6878,39.1146,408600.0
2008-07-03 12:40:00,54.07,54.37,53.84,54.24,522000.0,39.1146,39.3316,38.9482,39.2376,522000.0
2008-07-03 12:50:00,54.23,54.31,54.0,54.24,465000.0,39.2303,39.2882,39.064,39.2376,465000.0
2008-07-07 09:30:00,53.98,55.04,53.51,54.84,989000.0,39.0495,39.8163,38.7095,39.6716,989000.0
2008-07-07 09:40:00,54.84,55.21,54.27,55.2,1602600.0,39.6716,39.9393,39.2593,39.932,1602600.0
2008-07-07 09:50:00,55.22,55.7,54.8,55.5,923400.0,39.9465,40.2937,39.6427,40.1491,923400.0
2008-07-07 10:00:00,55.5,55.87,55.23,55.81,873200.0,40.1491,40.4167,39.9537,40.3733,873200.0
2008-07-07 10:10:00,55.81,55.84,55.26,55.32,454400.0,40.3733,40.395,39.9754,40.0188,454400.0
2008-07-07 10:20:00,55.31,55.78,55.3,55.75,420200.0,40.0116,40.3516,40.0044,40.3299,420200.0
2008-07-07 10:30:00,55.77,56.0,55.44,55.66,375600.0,40.3444,40.5108,40.1057,40.2648,375600.0
2008-07-07 10:40:00,55.67,55.8,55.43,55.5,308600.0,40.272,40.3661,40.0984,40.1491,308600.0
2008-07-07 10:50:00,55.5,55.62,55.3,55.42,252200.0,40.1491,40.2359,40.0044,40.0912,252200.0
2008-07-07 11:00:00,55.41,55.89,55.38,55.55,396200.0,40.084,40.4312,40.0623,40.1852,396200.0
2008-07-07 11:10:00,55.57,55.75,55.26,55.75,322200.0,40.1997,40.3299,39.9754,40.3299,322200.0
2008-07-07 11:20:00,55.75,56.15,55.58,56.15,396000.0,40.3299,40.6193,40.2069,40.6193,396000.0
2008-07-07 11:30:00,56.15,56.24,55.93,56.04,363000.0,40.6193,40.6844,40.4601,40.5397,363000.0
2008-07-07 11:40:00,56.04,56.09,55.88,55.98,496400.0,40.5397,40.5759,40.424,40.4963,496400.0
2008-07-07 11:50:00,55.98,56.05,55.63,55.73,305600.0,40.4963,40.5469,40.2431,40.3154,305600.0
2008-07-07 12:00:00,55.69,56.02,55.59,55.65,300800.0,40.2865,40.5252,40.2142,40.2576,300800.0
2008-07-07 12:10:00,55.66,55.69,54.85,54.92,433200.0,40.2648,40.2865,39.6788,39.7295,433200.0
2008-07-07 12:20:00,54.89,54.93,54.34,54.4,529200.0,39.7078,39.7367,39.3099,39.3533,529200.0
2008-07-07 12:30:00,54.4,54.74,54.2,54.58,497000.0,39.3533,39.5993,39.2086,39.4835,497000.0
2008-07-07 12:40:00,54.58,54.76,54.51,54.59,520800.0,39.4835,39.6137,39.4329,39.4908,520800.0
2008-07-07 12:50:00,54.58,54.73,54.25,54.3,447400.0,39.4835,39.592,39.2448,39.281,447400.0
2008-07-07 13:00:00,54.33,54.44,54.07,54.27,639200.0,39.3027,39.3822,39.1146,39.2593,639200.0
2008-07-07 13:10:00,54.27,54.54,54.25,54.31,348200.0,39.2593,39.4546,39.2448,39.2882,348200.0
2008-07-07 13:20:00,54.32,54.34,54.11,54.17,401600.0,39.2954,39.3099,39.1435,39.1869,401600.0
2008-07-07 13:30:00,54.18,54.54,53.9,53.92,412600.0,39.1942,39.4546,38.9916,39.0061,412600.0
2008-07-07 13:40:00,53.94,54.32,53.83,54.26,548800.0,39.0205,39.2954,38.941,39.252,548800.0
2008-07-07 13:50:00,54.26,54.62,54.2,54.38,439200.0,39.252,39.5125,39.2086,39.3388,439200.0
2008-07-07 14:00:00,54.37,54.45,54.21,54.27,354800.0,39.3316,39.3895,39.2159,39.2593,354800.0
2008-07-07 14:10:00,54.24,54.3,53.94,54.04,462400.0,39.2376,39.281,39.0205,39.0929,462400.0
2008-07-07 14:20:00,54.04,54.47,54.04,54.42,511400.0,39.0929,39.404,39.0929,39.3678,511400.0
2008-07-07 14:30:00,54.44,54.69,54.33,54.38,416400.0,39.3822,39.5631,39.3027,39.3388,416400.0
2008-07-07 14:40:00,54.37,54.39,53.82,53.99,533400.0,39.3316,39.3461,38.9337,39.0567,533400.0
2008-07-07 14:50:00,54.02,54.12,53.87,53.9,355200.0,39.0784,39.1508,38.9699,38.9916,355200.0
2008-07-07 15:00:00,53.9,54.38,53.89,54.27,740800.0,38.9916,39.3388,38.9844,39.2593,740800.0
2008-07-07 15:10:00,54.29,55.1,54.2,55.07,563600.0,39.2737,39.8597,39.2086,39.838,563600.0
2008-07-07 15:20:00,55.07,55.24,54.71,55.23,471800.0,39.838,39.961,39.5776,39.9537,471800.0
2008-07-07 15:30:00,55.24,55.44,54.94,55.38,678600.0,39.961,40.1057,39.744,40.0623,678600.0
2008-07-07 15:40:00,55.4,55.49,54.85,54.91,675600.0,40.0767,40.1418,39.6788,39.7223,675600.0
2008-07-07 15:50:00,54.9,55.06,54.62,54.64,787600.0,39.715,39.8308,39.5125,39.5269,787600.0
2008-07-08 09:30:00,54.3,54.38,52.63,53.13,1084000.0,39.281,39.3388,38.0729,38.4346,1084000.0
2008-07-08 09:40:00,53.14,53.39,52.77,52.81,921000.0,38.4418,38.6227,38.1742,38.2031,921000.0
2008-07-08 09:50:00,52.77,52.92,51.15,51.41,1271800.0,38.1742,38.2827,37.0022,37.1903,1271800.0
2008-07-08 10:00:00,51.4,52.07,51.15,52.06,1226600.0,37.1831,37.6678,37.0022,37.6605,1226600.0
2008-07-08 10:10:00,52.03,52.06,51.0,51.39,1235400.0,37.6388,37.6605,36.8937,37.1759,1235400.0
2008-07-08 10:20:00,51.39,51.53,51.0,51.04,808400.0,37.1759,37.2771,36.8937,36.9227,808400.0
2008-07-08 10:30:00,51.03,51.34,50.42,50.48,1062000.0,36.9154,37.1397,36.4742,36.5176,1062000.0
2008-07-08 10:40:00,50.49,50.7,50.26,50.53,1128200.0,36.5248,36.6767,36.3584,36.5537,1128200.0
2008-07-08 10:50:00,50.51,51.15,50.38,51.05,962000.0,36.5393,37.0022,36.4452,36.9299,962000.0
2008-07-08 11:00:00,51.07,51.1,50.57,50.9,724800.0,36.9444,36.9661,36.5827,36.8214,724800.0
2008-07-08 11:10:00,50.89,51.56,50.81,51.5,815200.0,36.8142,37.2988,36.7563,37.2554,815200.0
2008-07-08 11:20:00,51.5,51.8,51.0,51.7,764600.0,37.2554,37.4725,36.8937,37.4001,764600.0
2008-07-08 11:30:00,51.72,51.74,51.49,51.51,502200.0,37.4146,37.4291,37.2482,37.2627,502200.0
2008-07-08 11:40:00,51.51,51.63,51.27,51.58,490400.0,37.2627,37.3495,37.0891,37.3133,490400.0
2008-07-08 11:50:00,51.59,51.62,51.18,51.29,557600.0,37.3205,37.3422,37.0239,37.1035,557600.0
2008-07-08 12:00:00,51.3,51.65,51.27,51.57,440000.0,37.1108,37.3639,37.0891,37.3061,440000.0
2008-07-08 12:10:00,51.57,51.72,51.38,51.4,346400.0,37.3061,37.4146,37.1686,37.1831,346400.0
2008-07-08 12:20:00,51.41,52.05,51.33,52.01,460800.0,37.1903,37.6533,37.1325,37.6244,460800.0
2008-07-08 12:30:00,51.99,52.04,51.81,51.95,379000.0,37.6099,37.6461,37.4797,37.581,379000.0
2008-07-08 12:40:00,51.95,52.23,51.88,52.02,310200.0,37.581,37.7835,37.5303,37.6316,310200.0
2008-07-08 12:50:00,52.02,52.14,51.91,52.01,243600.0,37.6316,37.7184,37.552,37.6244,243600.0
2008-07-08 13:00:00,52.01,52.06,51.84,51.91,284800.0,37.6244,37.6605,37.5014,37.552,284800.0
2008-07-08 13:10:00,51.91,52.12,51.64,51.73,258400.0,37.552,37.7039,37.3567,37.4218,258400.0
2008-07-08 13:20:00,51.73,51.76,51.32,51.58,324400.0,37.4218,37.4435,37.1252,37.3133,324400.0
2008-07-08 13:30:00,51.58,51.69,51.04,51.06,535800.0,37.3133,37.3929,36.9227,36.9371,535800.0
2008-07-08 13:40:00,51.05,51.38,51.01,51.13,462400.0,36.9299,37.1686,36.901,36.9878,462400.0
2008-07-08 13:50:00,51.13,51.21,51.0,51.16,339000.0,36.9878,37.0456,36.8937,37.0095,339000.0
2008-07-08 14:00:00,51.13,51.22,51.02,51.2,363400.0,36.9878,37.0529,36.9082,37.0384,363400.0
2008-07-08 14:10:00,51.18,51.37,51.13,51.21,348800.0,37.0239,37.1614,36.9878,37.0456,348800.0
2008-07-08 14:20:00,51.2,51.31,51.12,51.23,406600.0,37.0384,37.118,36.9805,37.0601,406600.0
2008-07-08 14:30:00,51.23,51.56,51.21,51.5,547600.0,37.0601,37.2988,37.0456,37.2554,547600.0
2008-07-08 14:40:00,51.49,52.04,51.48,51.85,594000.0,37.2482,37.6461,37.241,37.5086,594000.0
2008-07-08 14:50:00,51.85,52.39,51.77,52.34,553400.0,37.5086,37.8993,37.4508,37.8631,553400.0
2008-07-08 15:00:00,52.34,52.62,52.15,52.55,826200.0,37.8631,38.0657,37.7256,38.015,826200.0
2008-07-08 15:10:00,52.55,52.62,52.12,52.35,652800.0,38.015,38.0657,37.7039,37.8703,652800.0
2008-07-08 15:20:00,52.34,52.45,52.18,52.42,413600.0,37.8631,37.9427,37.7474,37.921,413600.0
2008-07-08 15:30:00,52.45,52.47,52.13,52.33,670600.0,37.9427,37.9571,37.7112,37.8559,670600.0
2008-07-08 15:40:00,52.35,52.46,52.23,52.41,603200.0,37.8703,37.9499,37.7835,37.9137,603200.0
2008-07-08 15:50:00,52.42,52.65,52.38,52.56,841200.0,37.921,38.0874,37.892,38.0222,841200.0
2008-07-09 09:30:00,53.24,54.69,53.12,54.21,1289400.0,38.5142,39.5631,38.4274,39.2159,1289400.0
2008-07-09 09:40:00,54.24,54.84,54.07,54.39,1177600.0,39.2376,39.6716,39.1146,39.3461,1177600.0
2008-07-09 09:50:00,54.38,54.5,54.1,54.27,1232600.0,39.3388,39.4257,39.1363,39.2593,1232600.0
2008-07-09 10:00:00,54.28,54.32,53.81,54.1,881600.0,39.2665,39.2954,38.9265,39.1363,881600.0
2008-07-09 10:10:00,54.1,54.34,54.0,54.21,530400.0,39.1363,39.3099,39.064,39.2159,530400.0
2008-07-09 10:20:00,54.23,55.0,54.2,54.58,622600.0,39.2303,39.7874,39.2086,39.4835,622600.0
2008-07-09 10:30:00,54.58,54.6,54.13,54.29,646000.0,39.4835,39.498,39.158,39.2737,646000.0
2008-07-09 10:40:00,54.29,54.31,53.63,53.63,734000.0,39.2737,39.2882,38.7963,38.7963,734000.0
2008-07-09 10:50:00,53.63,54.04,53.62,53.7,606400.0,38.7963,39.0929,38.7891,38.8469,606400.0
2008-07-09 11:00:00,53.73,53.77,53.51,53.56,1037200.0,38.8686,38.8976,38.7095,38.7457,1037200.0
2008-07-09 11:10:00,53.56,53.83,53.42,53.47,582600.0,38.7457,38.941,38.6444,38.6805,582600.0
2008-07-09 11:20:00,53.48,53.59,53.26,53.4,421400.0,38.6878,38.7674,38.5286,38.6299,421400.0
2008-07-09 11:30:00,53.4,53.46,52.91,53.01,447800.0,38.6299,38.6733,38.2754,38.3478,447800.0
2008-07-09 11:40:00,52.99,53.41,52.75,53.36,614000.0,38.3333,38.6371,38.1597,38.601,614000.0
2008-07-09 11:50:00,53.36,53.65,53.24,53.47,946000.0,38.601,38.8108,38.5142,38.6805,946000.0
2008-07-09 12:00:00,53.46,53.56,53.26,53.49,227400.0,38.6733,38.7457,38.5286,38.695,227400.0
2008-07-09 12:10:00,53.51,53.59,53.26,53.4,379800.0,38.7095,38.7674,38.5286,38.6299,379800.0
2008-07-09 12:20:00,53.41,53.57,53.27,53.38,171400.0,38.6371,38.7529,38.5359,38.6154,171400.0
2008-07-09 12:30:00,53.36,53.54,53.27,53.32,293600.0,38.601,38.7312,38.5359,38.572,293600.0
2008-07-09 12:40:00,53.33,53.55,53.17,53.2,692400.0,38.5793,38.7384,38.4635,38.4852,692400.0
2008-07-09 12:50:00,53.2,53.57,53.19,53.48,180200.0,38.4852,38.7529,38.478,38.6878,180200.0
2008-07-09 13:00:00,53.49,53.56,53.24,53.33,284200.0,38.695,38.7457,38.5142,38.5793,284200.0
2008-07-09 13:10:00,53.33,53.77,53.33,53.77,355200.0,38.5793,38.8976,38.5793,38.8976,355200.0
2008-07-09 13:20:00,53.74,53.77,53.4,53.49,290200.0,38.8759,38.8976,38.6299,38.695,290200.0
2008-07-09 13:30:00,53.5,53.6,53.43,53.45,398800.0,38.7022,38.7746,38.6516,38.6661,398800.0
2008-07-09 13:40:00,53.45,53.58,53.43,53.58,160000.0,38.6661,38.7601,38.6516,38.7601,160000.0
2008-07-09 13:50:00,53.62,53.63,53.45,53.52,242000.0,38.7891,38.7963,38.6661,38.7167,242000.0
2008-07-09 14:00:00,53.52,53.58,53.22,53.43,423000.0,38.7167,38.7601,38.4997,38.6516,423000.0
2008-07-09 14:10:00,53.46,53.55,53.11,53.11,302000.0,38.6733,38.7384,38.4201,38.4201,302000.0
2008-07-09 14:20:00,53.1,53.23,53.0,53.13,317000.0,38.4129,38.5069,38.3405,38.4346,317000.0
2008-07-09 14:30:00,53.17,53.25,52.79,52.82,466000.0,38.4635,38.5214,38.1886,38.2103,466000.0
2008-07-09 14:40:00,52.82,52.91,52.63,52.67,433000.0,38.2103,38.2754,38.0729,38.1018,433000.0
2008-07-09 14:50:00,52.67,52.68,52.24,52.41,653000.0,38.1018,38.1091,37.7908,37.9137,653000.0
2008-07-09 15:00:00,52.42,52.78,52.28,52.4,554000.0,37.921,38.1814,37.8197,37.9065,554000.0
2008-07-09 15:10:00,52.39,52.79,52.38,52.65,450200.0,37.8993,38.1886,37.892,38.0874,450200.0
2008-07-09 15:20:00,52.65,52.84,52.55,52.6,404600.0,38.0874,38.2248,38.015,38.0512,404600.0
2008-07-09 15:30:00,52.6,52.84,52.56,52.58,571800.0,38.0512,38.2248,38.0222,38.0367,571800.0
2008-07-09 15:40:00,52.58,52.58,51.96,51.97,805600.0,38.0367,38.0367,37.5882,37.5954,805600.0
2008-07-09 15:50:00,51.96,52.22,51.88,51.94,994000.0,37.5882,37.7763,37.5303,37.5737,994000.0
2008-07-10 09:30:00,52.24,53.1,51.88,51.94,798200.0,37.7908,38.4129,37.5303,37.5737,798200.0
2008-07-10 09:40:00,51.93,52.24,51.33,51.97,979600.0,37.5665,37.7908,37.1325,37.5954,979600.0
2008-07-10 09:50:00,51.98,52.19,51.64,51.85,500400.0,37.6027,37.7546,37.3567,37.5086,500400.0
2008-07-10 10:00:00,51.85,52.03,51.63,51.68,483800.0,37.5086,37.6388,37.3495,37.3856,483800.0
2008-07-10 10:10:00,51.69,52.06,51.41,51.62,550400.0,37.3929,37.6605,37.1903,37.3422,550400.0
2008-07-10 10:20:00,51.64,52.25,51.52,52.21,340600.0,37.3567,37.798,37.2699,37.7691,340600.0
2008-07-10 10:30:00,52.2,52.49,52.11,52.33,412800.0,37.7618,37.9716,37.6967,37.8559,412800.0
2008-07-10 10:40:00,52.35,53.33,52.35,53.3,753800.0,37.8703,38.5793,37.8703,38.5576,753800.0
2008-07-10 10:50:00,53.27,53.27,52.94,53.05,395800.0,38.5359,38.5359,38.2971,38.3767,395800.0
2008-07-10 11:00:00,53.06,53.5,52.9,53.11,537200.0,38.3839,38.7022,38.2682,38.4201,537200.0
2008-07-10 11:10:00,53.11,53.38,53.06,53.17,282000.0,38.4201,38.6154,38.3839,38.4635,282000.0
2008-07-10 11:20:00,53.18,53.4,53.16,53.21,224400.0,38.4708,38.6299,38.4563,38.4925,224400.0
2008-07-10 11:30:00,53.22,53.78,53.2,53.67,428400.0,38.4997,38.9048,38.4852,38.8252,428400.0
2008-07-10 11:40:00,53.69,53.75,53.47,53.62,391600.0,38.8397,38.8831,38.6805,38.7891,391600.0
2008-07-10 11:50:00,53.62,53.63,53.04,53.19,316600.0,38.7891,38.7963,38.3695,38.478,316600.0
2008-07-10 12:00:00,53.22,53.73,53.16,53.43,395800.0,38.4997,38.8686,38.4563,38.6516,395800.0
2008-07-10 12:10:00,53.45,53.79,53.43,53.65,299800.0,38.6661,38.912,38.6516,38.8108,299800.0
2008-07-10 12:20:00,53.65,53.74,53.36,53.38,302200.0,38.8108,38.8759,38.601,38.6154,302200.0
2008-07-10 12:30:00,53.38,53.5,53.25,53.4,183000.0,38.6154,38.7022,38.5214,38.6299,183000.0
2008-07-10 12:40:00,53.4,53.67,53.22,53.22,179600.0,38.6299,38.8252,38.4997,38.4997,179600.0
2008-07-10 12:50:00,53.25,53.26,52.96,53.12,302000.0,38.5214,38.5286,38.3116,38.4274,302000.0
2008-07-10 13:00:00,53.13,53.51,53.12,53.38,242200.0,38.4346,38.7095,38.4274,38.6154,242200.0
2008-07-10 13:10:00,53.4,53.66,53.24,53.58,289800.0,38.6299,38.818,38.5142,38.7601,289800.0
2008-07-10 13:20:00,53.56,53.75,53.38,53.67,300400.0,38.7457,38.8831,38.6154,38.8252,300400.0
2008-07-10 13:30:00,53.69,53.95,53.38,53.66,382400.0,38.8397,39.0278,38.6154,38.818,382400.0
2008-07-10 13:40:00,53.65,53.84,53.49,53.79,294000.0,38.8108,38.9482,38.695,38.912,294000.0
2008-07-10 13:50:00,53.79,54.18,53.73,54.01,470800.0,38.912,39.1942,38.8686,39.0712,470800.0
2008-07-10 14:00:00,54.01,54.12,53.82,53.91,478200.0,39.0712,39.1508,38.9337,38.9988,478200.0
2008-07-10 14:10:00,53.9,53.94,53.38,53.41,645600.0,38.9916,39.0205,38.6154,38.6371,645600.0
2008-07-10 14:20:00,53.43,53.53,52.85,52.98,831200.0,38.6516,38.7239,38.232,38.3261,831200.0
2008-07-10 14:30:00,53.04,53.2,52.62,52.8,828400.0,38.3695,38.4852,38.0657,38.1959,828400.0
2008-07-10 14:40:00,52.79,52.86,52.26,52.38,724600.0,38.1886,38.2393,37.8052,37.892,724600.0
2008-07-10 14:50:00,52.37,52.58,52.18,52.4,565200.0,37.8848,38.0367,37.7474,37.9065,565200.0
2008-07-10 15:00:00,52.38,52.97,52.37,52.83,572400.0,37.892,38.3188,37.8848,38.2176,572400.0
2008-07-10 15:10:00,52.84,53.08,52.68,52.83,481200.0,38.2248,38.3984,38.1091,38.2176,481200.0
2008-07-10 15:20:00,52.82,53.24,52.82,53.04,985600.0,38.2103,38.5142,38.2103,38.3695,985600.0
2008-07-10 15:30:00,53.05,53.19,52.57,52.74,722600.0,38.3767,38.478,38.0295,38.1525,722600.0
2008-07-10 15:40:00,52.77,53.14,52.72,53.13,801400.0,38.1742,38.4418,38.138,38.4346,801400.0
2008-07-10 15:50:00,53.13,53.27,52.85,53.13,1093000.0,38.4346,38.5359,38.232,38.4346,1093000.0
2008-07-11 09:30:00,52.99,53.54,52.31,53.52,685400.0,38.489,38.8885,37.9951,38.8739,685400.0
2008-07-11 09:40:00,53.52,53.96,53.33,53.96,776200.0,38.8739,39.1935,38.7359,39.1935,776200.0
2008-07-11 09:50:00,53.96,54.13,53.6,53.72,778200.0,39.1935,39.317,38.932,39.0192,778200.0
2008-07-11 10:00:00,53.72,54.35,53.29,54.0,639000.0,39.0192,39.4768,38.7069,39.2226,639000.0
2008-07-11 10:10:00,54.0,54.43,53.97,54.42,613600.0,39.2226,39.5349,39.2008,39.5276,613600.0
2008-07-11 10:20:00,54.45,54.56,53.72,53.85,718200.0,39.5494,39.6293,39.0192,39.1136,718200.0
2008-07-11 10:30:00,53.88,54.0,53.49,53.7,438600.0,39.1354,39.2226,38.8521,39.0047,438600.0
2008-07-11 10:40:00,53.69,54.12,53.65,54.05,426800.0,38.9974,39.3097,38.9684,39.2589,426800.0
2008-07-11 10:50:00,54.06,54.25,53.95,54.05,300800.0,39.2662,39.4042,39.1863,39.2589,300800.0
2008-07-11 11:00:00,54.06,54.22,53.95,54.02,295600.0,39.2662,39.3824,39.1863,39.2371,295600.0
2008-07-11 11:10:00,54.01,54.07,53.65,53.67,290200.0,39.2298,39.2734,38.9684,38.9829,290200.0
2008-07-11 11:20:00,53.67,53.67,53.07,53.34,382200.0,38.9829,38.9829,38.5471,38.7432,382200.0
2008-07-11 11:30:00,53.34,53.54,53.09,53.32,497400.0,38.7432,38.8885,38.5616,38.7287,497400.0
2008-07-11 11:40:00,53.32,53.55,53.08,53.52,216000.0,38.7287,38.8957,38.5543,38.8739,216000.0
2008-07-11 11:50:00,53.55,53.83,53.41,53.69,280800.0,38.8957,39.0991,38.794,38.9974,280800.0
2008-07-11 12:00:00,53.69,53.81,53.42,53.7,180000.0,38.9974,39.0846,38.8013,39.0047,180000.0
2008-07-11 12:10:00,53.71,53.91,53.5,53.76,249600.0,39.0119,39.1572,38.8594,39.0483,249600.0
2008-07-11 12:20:00,53.73,53.76,53.5,53.71,171600.0,39.0265,39.0483,38.8594,39.0119,171600.0
2008-07-11 12:30:00,53.67,53.71,53.28,53.28,199600.0,38.9829,39.0119,38.6996,38.6996,199600.0
2008-07-11 12:40:00,53.29,53.42,53.02,53.02,147600.0,38.7069,38.8013,38.5108,38.5108,147600.0
2008-07-11 12:50:00,53.02,53.22,52.86,52.97,274000.0,38.5108,38.656,38.3945,38.4744,274000.0
2008-07-11 13:00:00,52.97,53.08,52.82,52.93,215600.0,38.4744,38.5543,38.3655,38.4454,215600.0
2008-07-11 13:10:00,52.91,53.6,52.67,53.1,382600.0,38.4309,38.932,38.2565,38.5689,382600.0
2008-07-11 13:20:00,53.11,53.24,52.94,53.07,309000.0,38.5761,38.6706,38.4527,38.5471,309000.0
2008-07-11 13:30:00,53.05,53.37,52.96,53.35,196200.0,38.5326,38.765,38.4672,38.7505,196200.0
2008-07-11 13:40:00,53.34,53.47,53.07,53.19,298600.0,38.7432,38.8376,38.5471,38.6342,298600.0
2008-07-11 13:50:00,53.2,53.44,53.08,53.27,234000.0,38.6415,38.8158,38.5543,38.6923,234000.0
2008-07-11 14:00:00,53.25,53.57,53.17,53.27,372000.0,38.6778,38.9103,38.6197,38.6923,372000.0
2008-07-11 14:10:00,53.28,53.52,53.18,53.42,351200.0,38.6996,38.8739,38.627,38.8013,351200.0
2008-07-11 14:20:00,53.43,53.43,53.14,53.24,493600.0,38.8086,38.8086,38.5979,38.6706,493600.0
2008-07-11 14:30:00,53.24,53.4,52.96,53.33,409800.0,38.6706,38.7868,38.4672,38.7359,409800.0
2008-07-11 14:40:00,53.32,53.8,53.25,53.77,478200.0,38.7287,39.0773,38.6778,39.0555,478200.0
2008-07-11 14:50:00,53.77,54.0,53.41,53.95,833800.0,39.0555,39.2226,38.794,39.1863,833800.0
2008-07-11 15:00:00,53.95,54.25,53.66,54.17,769400.0,39.1863,39.4042,38.9756,39.3461,769400.0
2008-07-11 15:10:00,54.17,54.24,53.4,53.52,729400.0,39.3461,39.3969,38.7868,38.8739,729400.0
2008-07-11 15:20:00,53.51,53.82,53.35,53.62,530600.0,38.8667,39.0918,38.7505,38.9466,530600.0
2008-07-11 15:30:00,53.61,53.7,53.24,53.51,686400.0,38.9393,39.0047,38.6706,38.8667,686400.0
2008-07-11 15:40:00,53.52,53.72,53.38,53.65,569600.0,38.8739,39.0192,38.7722,38.9684,569600.0
2008-07-11 15:50:00,53.66,53.93,53.61,53.87,557800.0,38.9756,39.1717,38.9393,39.1282,557800.0
2008-07-14 09:30:00,54.56,55.35,54.31,54.7,648400.0,39.6293,40.2031,39.4477,39.731,648400.0
2008-07-14 09:40:00,54.65,55.05,54.07,54.66,755200.0,39.6947,39.9852,39.2734,39.702,755200.0
2008-07-14 09:50:00,54.63,55.13,54.48,54.48,524400.0,39.6802,40.0433,39.5712,39.5712,524400.0
2008-07-14 10:00:00,54.48,55.42,54.42,55.36,642200.0,39.5712,40.254,39.5276,40.2104,642200.0
2008-07-14 10:10:00,55.37,55.37,54.92,55.2,354200.0,40.2177,40.2177,39.8908,40.0942,354200.0
2008-07-14 10:20:00,55.24,55.27,54.8,54.9,441600.0,40.1232,40.145,39.8037,39.8763,441600.0
2008-07-14 10:30:00,54.9,55.24,54.84,55.23,390600.0,39.8763,40.1232,39.8327,40.116,390600.0
2008-07-14 10:40:00,55.23,55.23,54.63,54.9,426200.0,40.116,40.116,39.6802,39.8763,426200.0
2008-07-14 10:50:00,54.9,55.13,54.67,55.02,288400.0,39.8763,40.0433,39.7092,39.9634,288400.0
2008-07-14 11:00:00,55.04,55.18,54.81,54.93,222400.0,39.978,40.0797,39.8109,39.8981,222400.0
2008-07-14 11:10:00,54.9,54.9,54.54,54.68,273200.0,39.8763,39.8763,39.6148,39.7165,273200.0
2008-07-14 11:20:00,54.67,54.67,54.38,54.38,211400.0,39.7092,39.7092,39.4986,39.4986,211400.0
2008-07-14 11:30:00,54.38,54.55,54.16,54.25,221800.0,39.4986,39.6221,39.3388,39.4042,221800.0
2008-07-14 11:40:00,54.22,54.55,54.13,54.54,200200.0,39.3824,39.6221,39.317,39.6148,200200.0
2008-07-14 11:50:00,54.56,54.58,53.65,54.05,399600.0,39.6293,39.6439,38.9684,39.2589,399600.0
2008-07-14 12:00:00,54.0,54.37,53.88,54.24,365400.0,39.2226,39.4913,39.1354,39.3969,365400.0
2008-07-14 12:10:00,54.23,54.52,53.9,54.52,254800.0,39.3896,39.6003,39.1499,39.6003,254800.0
2008-07-14 12:20:00,54.5,54.52,54.28,54.43,136400.0,39.5858,39.6003,39.426,39.5349,136400.0
2008-07-14 12:30:00,54.42,54.54,54.15,54.38,150800.0,39.5276,39.6148,39.3315,39.4986,150800.0
2008-07-14 12:40:00,54.36,54.4,54.13,54.35,112800.0,39.4841,39.5131,39.317,39.4768,112800.0
2008-07-14 12:50:00,54.4,54.71,54.34,54.65,191000.0,39.5131,39.7383,39.4695,39.6947,191000.0
2008-07-14 13:00:00,54.65,54.76,54.52,54.69,220000.0,39.6947,39.7746,39.6003,39.7238,220000.0
2008-07-14 13:10:00,54.69,54.8,54.6,54.67,168600.0,39.7238,39.8037,39.6584,39.7092,168600.0
2008-07-14 13:20:00,54.67,54.79,54.6,54.67,139800.0,39.7092,39.7964,39.6584,39.7092,139800.0
2008-07-14 13:30:00,54.66,54.77,54.59,54.74,157600.0,39.702,39.7819,39.6511,39.7601,157600.0
2008-07-14 13:40:00,54.74,54.99,54.63,54.95,263800.0,39.7601,39.9417,39.6802,39.9126,263800.0
2008-07-14 13:50:00,54.94,55.08,54.89,55.04,190000.0,39.9053,40.007,39.869,39.978,190000.0
2008-07-14 14:00:00,55.05,55.25,54.88,55.21,263800.0,39.9852,40.1305,39.8618,40.1015,263800.0
2008-07-14 14:10:00,55.2,55.24,55.01,55.1,244200.0,40.0942,40.1232,39.9562,40.0216,244200.0
2008-07-14 14:20:00,55.1,55.2,54.96,55.17,304600.0,40.0216,40.0942,39.9199,40.0724,304600.0
2008-07-14 14:30:00,55.18,55.18,54.96,55.05,271200.0,40.0797,40.0797,39.9199,39.9852,271200.0
2008-07-14 14:40:00,55.04,55.1,54.82,54.89,191000.0,39.978,40.0216,39.8182,39.869,191000.0
2008-07-14 14:50:00,54.89,54.93,54.76,54.92,189800.0,39.869,39.8981,39.7746,39.8908,189800.0
2008-07-14 15:00:00,54.88,55.0,54.5,54.59,269800.0,39.8618,39.9489,39.5858,39.6511,269800.0
2008-07-14 15:10:00,54.57,54.81,54.57,54.69,189400.0,39.6366,39.8109,39.6366,39.7238,189400.0
2008-07-14 15:20:00,54.7,55.05,54.57,54.99,452200.0,39.731,39.9852,39.6366,39.9417,452200.0
2008-07-14 15:30:00,54.98,55.35,54.75,55.02,591200.0,39.9344,40.2031,39.7673,39.9634,591200.0
2008-07-14 15:40:00,55.02,55.23,54.87,55.13,587200.0,39.9634,40.116,39.8545,40.0433,587200.0
2008-07-14 15:50:00,55.14,55.15,54.68,54.85,569800.0,40.0506,40.0579,39.7165,39.84,569800.0
2008-07-15 09:30:00,54.98,55.98,54.3,54.4,1107600.0,39.9344,40.6607,39.4405,39.5131,1107600.0
2008-07-15 09:40:00,54.38,54.55,53.77,54.1,676000.0,39.4986,39.6221,39.0555,39.2952,676000.0
2008-07-15 09:50:00,54.1,54.13,53.31,53.48,574800.0,39.2952,39.317,38.7214,38.8449,574800.0
2008-07-15 10:00:00,53.46,53.49,52.69,52.94,788600.0,38.8304,38.8521,38.2711,38.4527,788600.0
2008-07-15 10:10:00,52.91,53.44,52.77,53.38,1145600.0,38.4309,38.8158,38.3292,38.7722,1145600.0
2008-07-15 10:20:00,53.35,53.59,53.27,53.49,510200.0,38.7505,38.9248,38.6923,38.8521,510200.0
2008-07-15 10:30:00,53.49,53.66,53.09,53.3,564800.0,38.8521,38.9756,38.5616,38.7141,564800.0
2008-07-15 10:40:00,53.27,53.34,53.12,53.19,349800.0,38.6923,38.7432,38.5834,38.6342,349800.0
2008-07-15 10:50:00,53.21,53.42,53.13,53.25,474000.0,38.6488,38.8013,38.5907,38.6778,474000.0
2008-07-15 11:00:00,53.25,53.34,52.99,53.08,467000.0,38.6778,38.7432,38.489,38.5543,467000.0
2008-07-15 11:10:00,53.08,53.13,52.71,52.95,581800.0,38.5543,38.5907,38.2856,38.4599,581800.0
2008-07-15 11:20:00,52.96,53.0,52.11,52.33,708400.0,38.4672,38.4962,37.8498,38.0096,708400.0
2008-07-15 11:30:00,52.33,52.44,52.12,52.2,486800.0,38.0096,38.0895,37.8571,37.9152,486800.0
2008-07-15 11:40:00,52.21,52.22,51.88,52.08,433000.0,37.9224,37.9297,37.6827,37.828,433000.0
2008-07-15 11:50:00,52.08,52.34,51.94,52.34,357200.0,37.828,38.0168,37.7263,38.0168,357200.0
2008-07-15 12:00:00,52.35,52.73,52.3,52.42,512600.0,38.0241,38.3001,37.9878,38.075,512600.0
2008-07-15 12:10:00,52.42,52.55,52.06,52.35,354400.0,38.075,38.1694,37.8135,38.0241,354400.0
2008-07-15 12:20:00,52.35,52.64,52.34,52.43,299400.0,38.0241,38.2348,38.0168,38.0822,299400.0
2008-07-15 12:30:00,52.45,52.92,52.32,52.88,481000.0,38.0967,38.4381,38.0023,38.4091,481000.0
2008-07-15 12:40:00,52.88,53.05,52.74,52.74,248400.0,38.4091,38.5326,38.3074,38.3074,248400.0
2008-07-15 12:50:00,52.74,52.88,52.44,52.58,542000.0,38.3074,38.4091,38.0895,38.1912,542000.0
2008-07-15 13:00:00,52.56,52.88,52.47,52.62,458200.0,38.1766,38.4091,38.1113,38.2202,458200.0
2008-07-15 13:10:00,52.62,52.74,52.35,52.4,311600.0,38.2202,38.3074,38.0241,38.0604,311600.0
2008-07-15 13:20:00,52.37,52.61,52.33,52.54,354200.0,38.0386,38.213,38.0096,38.1621,354200.0
2008-07-15 13:30:00,52.55,52.58,52.08,52.17,443200.0,38.1694,38.1912,37.828,37.8934,443200.0
2008-07-15 13:40:00,52.18,52.59,52.18,52.59,360400.0,37.9006,38.1984,37.9006,38.1984,360400.0
2008-07-15 13:50:00,52.59,52.66,52.48,52.48,195400.0,38.1984,38.2493,38.1185,38.1185,195400.0
2008-07-15 14:00:00,52.48,52.6,52.27,52.32,313200.0,38.1185,38.2057,37.966,38.0023,313200.0
2008-07-15 14:10:00,52.29,52.65,52.13,52.65,348400.0,37.9805,38.242,37.8643,38.242,348400.0
2008-07-15 14:20:00,52.65,52.67,52.37,52.52,338400.0,38.242,38.2565,38.0386,38.1476,338400.0
2008-07-15 14:30:00,52.54,52.74,52.47,52.69,307000.0,38.1621,38.3074,38.1113,38.2711,307000.0
2008-07-15 14:40:00,52.7,52.71,52.51,52.69,202800.0,38.2783,38.2856,38.1403,38.2711,202800.0
2008-07-15 14:50:00,52.71,52.97,52.55,52.93,231400.0,38.2856,38.4744,38.1694,38.4454,231400.0
2008-07-15 15:00:00,52.95,53.3,52.93,53.24,420400.0,38.4599,38.7141,38.4454,38.6706,420400.0
2008-07-15 15:10:00,53.24,53.49,53.07,53.23,532000.0,38.6706,38.8521,38.5471,38.6633,532000.0
2008-07-15 15:20:00,53.22,53.35,52.95,52.98,536400.0,38.656,38.7505,38.4599,38.4817,536400.0
2008-07-15 15:30:00,52.98,53.15,52.95,52.98,629600.0,38.4817,38.6052,38.4599,38.4817,629600.0
2008-07-15 15:40:00,52.98,53.05,52.6,52.64,659000.0,38.4817,38.5326,38.2057,38.2348,659000.0
2008-07-15 15:50:00,52.65,52.85,52.35,52.38,948200.0,38.242,38.3873,38.0241,38.0459,948200.0
2008-07-16 09:30:00,52.0,52.29,51.5,51.56,755200.0,37.7699,37.9805,37.4067,37.4503,755200.0
2008-07-16 09:40:00,51.6,51.63,50.1,50.15,1372200.0,37.4794,37.5011,36.3898,36.4262,1372200.0
2008-07-16 09:50:00,50.17,50.7,50.08,50.47,1062000.0,36.4407,36.8256,36.3753,36.6586,1062000.0
2008-07-16 10:00:00,50.48,50.91,50.2,50.23,731400.0,36.6658,36.9782,36.4625,36.4843,731400.0
2008-07-16 10:10:00,50.27,50.55,50.05,50.27,887600.0,36.5133,36.7167,36.3535,36.5133,887600.0
2008-07-16 10:20:00,50.29,50.65,50.27,50.35,596400.0,36.5278,36.7893,36.5133,36.5714,596400.0
2008-07-16 10:30:00,50.35,50.47,49.85,50.01,719800.0,36.5714,36.6586,36.2083,36.3245,719800.0
2008-07-16 10:40:00,50.0,50.0,49.25,49.72,1619600.0,36.3172,36.3172,35.7724,36.1138,1619600.0
2008-07-16 10:50:00,49.67,49.69,49.22,49.53,728800.0,36.0775,36.092,35.7507,35.9758,728800.0
2008-07-16 11:00:00,49.56,49.79,49.23,49.24,637000.0,35.9976,36.1647,35.7579,35.7652,637000.0
2008-07-16 11:10:00,49.24,49.57,49.23,49.44,399400.0,35.7652,36.0049,35.7579,35.9104,399400.0
2008-07-16 11:20:00,49.45,49.45,49.17,49.28,506400.0,35.9177,35.9177,35.7143,35.7942,506400.0
2008-07-16 11:30:00,49.29,49.76,49.29,49.7,416200.0,35.8015,36.1429,35.8015,36.0993,416200.0
2008-07-16 11:40:00,49.74,50.15,49.71,50.1,703200.0,36.1284,36.4262,36.1066,36.3898,703200.0
2008-07-16 11:50:00,50.11,50.45,50.07,50.21,533800.0,36.3971,36.6441,36.368,36.4697,533800.0
2008-07-16 12:00:00,50.22,50.57,50.16,50.45,415000.0,36.477,36.7312,36.4334,36.6441,415000.0
2008-07-16 12:10:00,50.45,50.49,50.18,50.21,329600.0,36.6441,36.6731,36.4479,36.4697,329600.0
2008-07-16 12:20:00,50.21,50.44,50.07,50.38,330800.0,36.4697,36.6368,36.368,36.5932,330800.0
2008-07-16 12:30:00,50.35,50.48,50.08,50.1,271400.0,36.5714,36.6658,36.3753,36.3898,271400.0
2008-07-16 12:40:00,50.1,50.57,50.1,50.54,332600.0,36.3898,36.7312,36.3898,36.7094,332600.0
2008-07-16 12:50:00,50.54,50.8,50.46,50.72,326200.0,36.7094,36.8983,36.6513,36.8402,326200.0
2008-07-16 13:00:00,50.68,50.91,50.53,50.66,273000.0,36.8111,36.9782,36.7022,36.7966,273000.0
2008-07-16 13:10:00,50.66,50.73,50.29,50.3,476400.0,36.7966,36.8474,36.5278,36.5351,476400.0
2008-07-16 13:20:00,50.27,50.7,50.24,50.55,273400.0,36.5133,36.8256,36.4915,36.7167,273400.0
2008-07-16 13:30:00,50.55,50.65,50.4,50.48,302600.0,36.7167,36.7893,36.6077,36.6658,302600.0
2008-07-16 13:40:00,50.46,50.6,50.45,50.46,335400.0,36.6513,36.753,36.6441,36.6513,335400.0
2008-07-16 13:50:00,50.46,50.8,50.35,50.74,457000.0,36.6513,36.8983,36.5714,36.8547,457000.0
2008-07-16 14:00:00,50.71,50.74,50.31,50.35,501600.0,36.8329,36.8547,36.5424,36.5714,501600.0
2008-07-16 14:10:00,50.35,50.52,50.2,50.49,378400.0,36.5714,36.6949,36.4625,36.6731,378400.0
2008-07-16 14:20:00,50.49,50.77,50.49,50.6,402800.0,36.6731,36.8765,36.6731,36.753,402800.0
2008-07-16 14:30:00,50.6,50.92,50.54,50.91,433800.0,36.753,36.9854,36.7094,36.9782,433800.0
2008-07-16 14:40:00,50.93,50.97,50.72,50.74,463200.0,36.9927,37.0218,36.8402,36.8547,463200.0
2008-07-16 14:50:00,50.76,50.86,50.61,50.76,322600.0,36.8692,36.9419,36.7603,36.8692,322600.0
2008-07-16 15:00:00,50.76,50.97,50.69,50.88,447600.0,36.8692,37.0218,36.8184,36.9564,447600.0
2008-07-16 15:10:00,50.87,50.93,50.57,50.74,380400.0,36.9491,36.9927,36.7312,36.8547,380400.0
2008-07-16 15:20:00,50.74,50.84,50.56,50.61,427600.0,36.8547,36.9273,36.724,36.7603,427600.0
2008-07-16 15:30:00,50.6,50.72,50.51,50.62,642600.0,36.753,36.8402,36.6876,36.7675,642600.0
2008-07-16 15:40:00,50.62,50.73,50.48,50.63,879000.0,36.7675,36.8474,36.6658,36.7748,879000.0
2008-07-16 15:50:00,50.63,50.83,50.5,50.77,3337600.0,36.7748,36.9201,36.6804,36.8765,3337600.0
2008-07-17 09:30:00,50.34,51.18,50.03,50.81,840600.0,36.5642,37.1743,36.339,36.9055,840600.0
2008-07-17 09:40:00,50.8,51.4,50.33,51.02,516000.0,36.8983,37.3341,36.5569,37.0581,516000.0
2008-07-17 09:50:00,51.02,51.62,51.02,51.56,755600.0,37.0581,37.4939,37.0581,37.4503,755600.0
2008-07-17 10:00:00,51.57,51.74,51.29,51.32,613600.0,37.4576,37.581,37.2542,37.276,613600.0
2008-07-17 10:10:00,51.33,51.35,50.79,51.2,645200.0,37.2832,37.2978,36.891,37.1888,645200.0
2008-07-17 10:20:00,51.2,51.25,50.7,50.79,524800.0,37.1888,37.2251,36.8256,36.891,524800.0
2008-07-17 10:30:00,50.78,50.81,50.17,50.29,550000.0,36.8838,36.9055,36.4407,36.5278,550000.0
2008-07-17 10:40:00,50.29,50.54,50.24,50.52,522600.0,36.5278,36.7094,36.4915,36.6949,522600.0
2008-07-17 10:50:00,50.52,50.74,50.3,50.42,283800.0,36.6949,36.8547,36.5351,36.6223,283800.0
2008-07-17 11:00:00,50.39,50.63,50.37,50.58,211200.0,36.6005,36.7748,36.5859,36.7385,211200.0
2008-07-17 11:10:00,50.58,50.6,50.17,50.26,368400.0,36.7385,36.753,36.4407,36.5061,368400.0
2008-07-17 11:20:00,50.27,50.6,50.16,50.6,417000.0,36.5133,36.753,36.4334,36.753,417000.0
2008-07-17 11:30:00,50.6,51.16,50.6,50.88,650000.0,36.753,37.1598,36.753,36.9564,650000.0
2008-07-17 11:40:00,50.88,51.05,50.68,50.78,414400.0,36.9564,37.0799,36.8111,36.8838,414400.0
2008-07-17 11:50:00,50.78,50.82,50.49,50.52,391400.0,36.8838,36.9128,36.6731,36.6949,391400.0
2008-07-17 12:00:00,50.52,51.0,50.47,50.52,373200.0,36.6949,37.0435,36.6586,36.6949,373200.0
2008-07-17 12:10:00,50.51,50.71,50.4,50.6,370800.0,36.6876,36.8329,36.6077,36.753,370800.0
2008-07-17 12:20:00,50.6,50.88,50.35,50.85,447800.0,36.753,36.9564,36.5714,36.9346,447800.0
2008-07-17 12:30:00,50.85,50.89,50.68,50.76,170600.0,36.9346,36.9636,36.8111,36.8692,170600.0
2008-07-17 12:40:00,50.75,50.92,50.71,50.85,227800.0,36.862,36.9854,36.8329,36.9346,227800.0
2008-07-17 12:50:00,50.85,50.85,50.65,50.76,696400.0,36.9346,36.9346,36.7893,36.8692,696400.0
2008-07-17 13:00:00,50.77,50.83,50.38,50.5,329800.0,36.8765,36.9201,36.5932,36.6804,329800.0
2008-07-17 13:10:00,50.51,50.51,50.23,50.35,393600.0,36.6876,36.6876,36.4843,36.5714,393600.0
2008-07-17 13:20:00,50.35,50.37,50.06,50.18,338000.0,36.5714,36.5859,36.3608,36.4479,338000.0
2008-07-17 13:30:00,50.19,50.23,50.0,50.19,568400.0,36.4552,36.4843,36.3172,36.4552,568400.0
2008-07-17 13:40:00,50.19,50.3,50.11,50.28,351200.0,36.4552,36.5351,36.3971,36.5206,351200.0
2008-07-17 13:50:00,50.29,50.57,50.18,50.41,233200.0,36.5278,36.7312,36.4479,36.615,233200.0
2008-07-17 14:00:00,50.38,50.43,50.01,50.03,302000.0,36.5932,36.6295,36.3245,36.339,302000.0
2008-07-17 14:10:00,50.04,50.12,49.57,49.58,606600.0,36.3463,36.4044,36.0049,36.0121,606600.0
2008-07-17 14:20:00,49.58,49.64,49.44,49.46,618600.0,36.0121,36.0557,35.9104,35.925,618600.0
2008-07-17 14:30:00,49.45,49.46,49.07,49.11,532000.0,35.9177,35.925,35.6417,35.6708,532000.0
2008-07-17 14:40:00,49.11,49.24,48.76,48.91,640800.0,35.6708,35.7652,35.4165,35.5255,640800.0
2008-07-17 14:50:00,48.91,49.29,48.84,48.9,592200.0,35.5255,35.8015,35.4746,35.5182,592200.0
2008-07-17 15:00:00,48.9,49.12,48.66,48.94,778800.0,35.5182,35.678,35.3439,35.5473,778800.0
2008-07-17 15:10:00,48.93,49.23,48.72,49.2,622400.0,35.54,35.7579,35.3875,35.7361,622400.0
2008-07-17 15:20:00,49.22,49.39,49.02,49.07,490600.0,35.7507,35.8741,35.6054,35.6417,490600.0
2008-07-17 15:30:00,49.08,49.44,49.05,49.14,615800.0,35.649,35.9104,35.6272,35.6925,615800.0
2008-07-17 15:40:00,49.13,49.72,49.12,49.63,907000.0,35.6853,36.1138,35.678,36.0485,907000.0
2008-07-17 15:50:00,49.64,50.0,49.52,49.77,1004800.0,36.0557,36.3172,35.9686,36.1501,1004800.0
2008-07-18 09:30:00,49.74,49.74,48.54,48.7,2148200.0,36.1284,36.1284,35.2567,35.373,2148200.0
2008-07-18 09:40:00,48.72,49.88,48.56,49.65,1014400.0,35.3875,36.23,35.2713,36.063,1014400.0
2008-07-18 09:50:00,49.65,50.29,49.17,49.45,913400.0,36.063,36.5278,35.7143,35.9177,913400.0
2008-07-18 10:00:00,49.45,49.7,49.05,49.45,673400.0,35.9177,36.0993,35.6272,35.9177,673400.0
2008-07-18 10:10:00,49.46,49.66,49.17,49.52,840800.0,35.925,36.0702,35.7143,35.9686,840800.0
2008-07-18 10:20:00,49.49,51.32,49.36,50.87,2336200.0,35.9468,37.276,35.8523,36.9491,2336200.0
2008-07-18 10:30:00,50.85,52.01,50.39,51.62,2807800.0,36.9346,37.7772,36.6005,37.4939,2807800.0
2008-07-18 10:40:00,51.62,53.41,51.31,53.34,1881200.0,37.4939,38.794,37.2687,38.7432,1881200.0
2008-07-18 10:50:00,53.35,54.24,52.38,53.02,3064400.0,38.7505,39.3969,38.0459,38.5108,3064400.0
2008-07-18 11:00:00,53.03,53.08,52.27,52.63,995600.0,38.518,38.5543,37.966,38.2275,995600.0
2008-07-18 11:10:00,52.63,52.64,51.58,51.91,939600.0,38.2275,38.2348,37.4648,37.7045,939600.0
2008-07-18 11:20:00,51.93,52.77,51.8,52.77,900600.0,37.719,38.3292,37.6246,38.3292,900600.0
2008-07-18 11:30:00,52.77,53.5,51.77,52.17,1372400.0,38.3292,38.8594,37.6028,37.8934,1372400.0
2008-07-18 11:40:00,52.16,52.51,51.8,52.36,491400.0,37.8861,38.1403,37.6246,38.0314,491400.0
2008-07-18 11:50:00,52.35,52.95,51.0,51.06,1768600.0,38.0241,38.4599,37.0435,37.0871,1768600.0
2008-07-18 12:00:00,51.05,51.9,50.63,51.87,1757600.0,37.0799,37.6973,36.7748,37.6755,1757600.0
2008-07-18 12:10:00,51.88,52.5,50.59,50.9,902200.0,37.6827,38.1331,36.7457,36.9709,902200.0
2008-07-18 12:20:00,50.81,51.21,50.8,51.15,469400.0,36.9055,37.1961,36.8983,37.1525,469400.0
2008-07-18 12:30:00,51.13,51.31,51.07,51.31,309600.0,37.138,37.2687,37.0944,37.2687,309600.0
2008-07-18 12:40:00,51.32,51.88,51.2,51.88,570200.0,37.276,37.6827,37.1888,37.6827,570200.0
2008-07-18 12:50:00,51.88,51.88,51.44,51.74,277400.0,37.6827,37.6827,37.3631,37.581,277400.0
2008-07-18 13:00:00,51.74,51.76,51.26,51.44,279600.0,37.581,37.5956,37.2324,37.3631,279600.0
2008-07-18 13:10:00,51.46,51.89,51.45,51.66,310000.0,37.3777,37.69,37.3704,37.5229,310000.0
2008-07-18 13:20:00,51.66,51.83,51.2,51.44,341000.0,37.5229,37.6464,37.1888,37.3631,341000.0
2008-07-18 13:30:00,51.43,51.88,51.33,51.55,286400.0,37.3559,37.6827,37.2832,37.443,286400.0
2008-07-18 13:40:00,51.58,51.82,51.56,51.63,186400.0,37.4648,37.6391,37.4503,37.5011,186400.0
2008-07-18 13:50:00,51.63,51.91,51.56,51.74,205200.0,37.5011,37.7045,37.4503,37.581,205200.0
2008-07-18 14:00:00,51.74,51.88,51.63,51.87,149200.0,37.581,37.6827,37.5011,37.6755,149200.0
2008-07-18 14:10:00,51.88,51.94,51.77,51.94,348000.0,37.6827,37.7263,37.6028,37.7263,348000.0
2008-07-18 14:20:00,51.94,51.95,51.7,51.88,236800.0,37.7263,37.7336,37.552,37.6827,236800.0
2008-07-18 14:30:00,51.89,51.97,51.69,51.69,310200.0,37.69,37.7481,37.5447,37.5447,310200.0
2008-07-18 14:40:00,51.71,51.88,51.59,51.79,265000.0,37.5593,37.6827,37.4721,37.6174,265000.0
2008-07-18 14:50:00,51.81,51.87,51.37,51.37,370600.0,37.6319,37.6755,37.3123,37.3123,370600.0
2008-07-18 15:00:00,51.37,51.51,51.08,51.43,960800.0,37.3123,37.414,37.1017,37.3559,960800.0
2008-07-18 15:10:00,51.43,51.59,51.27,51.39,413200.0,37.3559,37.4721,37.2397,37.3268,413200.0
2008-07-18 15:20:00,51.4,51.54,51.36,51.5,331800.0,37.3341,37.4358,37.305,37.4067,331800.0
2008-07-18 15:30:00,51.5,51.52,51.27,51.42,478800.0,37.4067,37.4212,37.2397,37.3486,478800.0
2008-07-18 15:40:00,51.42,51.44,51.09,51.13,962000.0,37.3486,37.3631,37.1089,37.138,962000.0
2008-07-18 15:50:00,51.13,51.59,51.09,51.54,975000.0,37.138,37.4721,37.1089,37.4358,975000.0
2008-07-21 09:30:00,52.49,52.95,51.68,51.76,711400.0,38.1258,38.4599,37.5375,37.5956,711400.0
2008-07-21 09:40:00,51.74,51.96,51.37,51.6,509200.0,37.581,37.7408,37.3123,37.4794,509200.0
2008-07-21 09:50:00,51.59,52.18,51.53,51.91,413800.0,37.4721,37.9006,37.4285,37.7045,413800.0
2008-07-21 10:00:00,51.91,52.42,51.85,52.26,462600.0,37.7045,38.075,37.6609,37.9587,462600.0
2008-07-21 10:10:00,52.27,52.48,52.07,52.48,316400.0,37.966,38.1185,37.8207,38.1185,316400.0
2008-07-21 10:20:00,52.47,52.82,52.38,52.65,458600.0,38.1113,38.3655,38.0459,38.242,458600.0
2008-07-21 10:30:00,52.67,52.71,52.29,52.44,385400.0,38.2565,38.2856,37.9805,38.0895,385400.0
2008-07-21 10:40:00,52.44,52.48,52.03,52.45,242800.0,38.0895,38.1185,37.7917,38.0967,242800.0
2008-07-21 10:50:00,52.46,52.79,52.45,52.75,283400.0,38.104,38.3437,38.0967,38.3146,283400.0
2008-07-21 11:00:00,52.75,52.94,52.63,52.92,281000.0,38.3146,38.4527,38.2275,38.4381,281000.0
2008-07-21 11:10:00,52.91,53.33,52.88,53.16,449400.0,38.4309,38.7359,38.4091,38.6124,449400.0
2008-07-21 11:20:00,53.18,53.19,52.85,53.15,269000.0,38.627,38.6342,38.3873,38.6052,269000.0
2008-07-21 11:30:00,53.16,53.3,53.09,53.16,317800.0,38.6124,38.7141,38.5616,38.6124,317800.0
2008-07-21 11:40:00,53.12,53.16,52.51,52.66,316800.0,38.5834,38.6124,38.1403,38.2493,316800.0
2008-07-21 11:50:00,52.68,52.82,52.59,52.74,175400.0,38.2638,38.3655,38.1984,38.3074,175400.0
2008-07-21 12:00:00,52.75,52.75,52.32,52.49,263200.0,38.3146,38.3146,38.0023,38.1258,263200.0
2008-07-21 12:10:00,52.49,52.68,52.49,52.6,143600.0,38.1258,38.2638,38.1258,38.2057,143600.0
2008-07-21 12:20:00,52.61,52.79,52.46,52.78,172600.0,38.213,38.3437,38.104,38.3364,172600.0
2008-07-21 12:30:00,52.78,52.98,52.78,52.84,131800.0,38.3364,38.4817,38.3364,38.38,131800.0
2008-07-21 12:40:00,52.81,52.85,52.65,52.73,124000.0,38.3582,38.3873,38.242,38.3001,124000.0
2008-07-21 12:50:00,52.74,52.91,52.63,52.84,250000.0,38.3074,38.4309,38.2275,38.38,250000.0
2008-07-21 13:00:00,52.82,52.99,52.68,52.99,153200.0,38.3655,38.489,38.2638,38.489,153200.0
2008-07-21 13:10:00,52.99,53.14,52.87,52.93,258000.0,38.489,38.5979,38.4018,38.4454,258000.0
2008-07-21 13:20:00,52.9,53.08,52.68,52.74,197600.0,38.4236,38.5543,38.2638,38.3074,197600.0
2008-07-21 13:30:00,52.76,52.94,52.75,52.88,140200.0,38.3219,38.4527,38.3146,38.4091,140200.0
2008-07-21 13:40:00,52.88,53.01,52.72,52.72,290400.0,38.4091,38.5035,38.2929,38.2929,290400.0
2008-07-21 13:50:00,52.73,52.76,52.65,52.73,314200.0,38.3001,38.3219,38.242,38.3001,314200.0
2008-07-21 14:00:00,52.7,52.84,52.5,52.77,359000.0,38.2783,38.38,38.1331,38.3292,359000.0
2008-07-21 14:10:00,52.77,52.97,52.71,52.93,305800.0,38.3292,38.4744,38.2856,38.4454,305800.0
2008-07-21 14:20:00,52.93,53.06,52.6,53.0,401600.0,38.4454,38.5398,38.2057,38.4962,401600.0
2008-07-21 14:30:00,52.99,53.15,52.92,53.04,148600.0,38.489,38.6052,38.4381,38.5253,148600.0
2008-07-21 14:40:00,53.05,53.22,53.0,53.21,318600.0,38.5326,38.656,38.4962,38.6488,318600.0
2008-07-21 14:50:00,53.21,53.45,53.19,53.38,273400.0,38.6488,38.8231,38.6342,38.7722,273400.0
2008-07-21 15:00:00,53.38,53.46,53.15,53.35,331600.0,38.7722,38.8304,38.6052,38.7505,331600.0
2008-07-21 15:10:00,53.35,53.5,53.18,53.24,397600.0,38.7505,38.8594,38.627,38.6706,397600.0
2008-07-21 15:20:00,53.24,53.43,53.23,53.35,282800.0,38.6706,38.8086,38.6633,38.7505,282800.0
2008-07-21 15:30:00,53.34,53.36,53.1,53.35,435600.0,38.7432,38.7577,38.5689,38.7505,435600.0
2008-07-21 15:40:00,53.35,53.61,53.35,53.49,641800.0,38.7505,38.9393,38.7505,38.8521,641800.0
2008-07-21 15:50:00,53.47,53.59,53.43,53.54,797800.0,38.8376,38.9248,38.8086,38.8885,797800.0
2008-07-22 09:30:00,51.75,52.49,51.0,51.0,1679200.0,37.5883,38.1258,37.0435,37.0435,1679200.0
2008-07-22 09:40:00,51.0,51.09,50.36,50.8,1517200.0,37.0435,37.1089,36.5787,36.8983,1517200.0
2008-07-22 09:50:00,50.78,51.52,50.65,50.98,1091400.0,36.8838,37.4212,36.7893,37.029,1091400.0
2008-07-22 10:00:00,50.96,51.25,50.1,50.56,988400.0,37.0145,37.2251,36.3898,36.724,988400.0
2008-07-22 10:10:00,50.56,50.58,50.02,50.08,881000.0,36.724,36.7385,36.3317,36.3753,881000.0
2008-07-22 10:20:00,50.07,50.17,49.71,49.99,1130000.0,36.368,36.4407,36.1066,36.3099,1130000.0
2008-07-22 10:30:00,49.98,51.5,49.97,51.09,1447200.0,36.3027,37.4067,36.2954,37.1089,1447200.0
2008-07-22 10:40:00,51.08,51.09,49.88,49.98,968200.0,37.1017,37.1089,36.23,36.3027,968200.0
2008-07-22 10:50:00,50.0,50.99,49.99,50.99,855000.0,36.3172,37.0363,36.3099,37.0363,855000.0
2008-07-22 11:00:00,50.99,51.05,50.48,50.67,743600.0,37.0363,37.0799,36.6658,36.8039,743600.0
2008-07-22 11:10:00,50.67,51.0,50.5,50.96,522800.0,36.8039,37.0435,36.6804,37.0145,522800.0
2008-07-22 11:20:00,50.96,51.0,50.75,50.83,974400.0,37.0145,37.0435,36.862,36.9201,974400.0
2008-07-22 11:30:00,50.83,50.92,50.54,50.6,353200.0,36.9201,36.9854,36.7094,36.753,353200.0
2008-07-22 11:40:00,50.61,50.65,50.43,50.5,429000.0,36.7603,36.7893,36.6295,36.6804,429000.0
2008-07-22 11:50:00,50.5,50.52,50.1,50.1,680400.0,36.6804,36.6949,36.3898,36.3898,680400.0
2008-07-22 12:00:00,50.11,50.22,49.78,49.84,700200.0,36.3971,36.477,36.1574,36.201,700200.0
2008-07-22 12:10:00,49.84,49.87,49.46,49.74,844600.0,36.201,36.2228,35.925,36.1284,844600.0
2008-07-22 12:20:00,49.74,49.82,49.41,49.49,541600.0,36.1284,36.1865,35.8887,35.9468,541600.0
2008-07-22 12:30:00,49.49,49.59,49.25,49.26,538000.0,35.9468,36.0194,35.7724,35.7797,538000.0
2008-07-22 12:40:00,49.26,49.83,49.15,49.75,669000.0,35.7797,36.1937,35.6998,36.1356,669000.0
2008-07-22 12:50:00,49.74,49.82,49.56,49.61,383200.0,36.1284,36.1865,35.9976,36.0339,383200.0
2008-07-22 13:00:00,49.6,49.64,49.4,49.4,370200.0,36.0267,36.0557,35.8814,35.8814,370200.0
2008-07-22 13:10:00,49.4,49.44,49.26,49.35,458000.0,35.8814,35.9104,35.7797,35.8451,458000.0
2008-07-22 13:20:00,49.35,49.61,49.22,49.6,302800.0,35.8451,36.0339,35.7507,36.0267,302800.0
2008-07-22 13:30:00,49.6,49.67,49.5,49.63,278000.0,36.0267,36.0775,35.954,36.0485,278000.0
2008-07-22 13:40:00,49.63,49.83,49.56,49.59,565000.0,36.0485,36.1937,35.9976,36.0194,565000.0
2008-07-22 13:50:00,49.57,49.77,49.36,49.51,398400.0,36.0049,36.1501,35.8523,35.9613,398400.0
2008-07-22 14:00:00,49.51,49.81,49.48,49.77,480800.0,35.9613,36.1792,35.9395,36.1501,480800.0
2008-07-22 14:10:00,49.77,50.18,49.72,50.06,833200.0,36.1501,36.4479,36.1138,36.3608,833200.0
2008-07-22 14:20:00,50.07,50.09,49.61,49.98,412200.0,36.368,36.3826,36.0339,36.3027,412200.0
2008-07-22 14:30:00,49.98,50.15,49.92,50.02,411200.0,36.3027,36.4262,36.2591,36.3317,411200.0
2008-07-22 14:40:00,50.04,50.74,49.94,50.72,1387600.0,36.3463,36.8547,36.2736,36.8402,1387600.0
2008-07-22 14:50:00,50.73,50.98,50.51,50.62,876000.0,36.8474,37.029,36.6876,36.7675,876000.0
2008-07-22 15:00:00,50.62,50.63,50.23,50.23,506000.0,36.7675,36.7748,36.4843,36.4843,506000.0
2008-07-22 15:10:00,50.23,50.23,50.08,50.15,522400.0,36.4843,36.4843,36.3753,36.4262,522400.0
2008-07-22 15:20:00,50.15,50.2,50.0,50.12,458600.0,36.4262,36.4625,36.3172,36.4044,458600.0
2008-07-22 15:30:00,50.1,50.35,50.1,50.2,577800.0,36.3898,36.5714,36.3898,36.4625,577800.0
2008-07-22 15:40:00,50.18,50.35,50.09,50.13,656200.0,36.4479,36.5714,36.3826,36.4116,656200.0
2008-07-22 15:50:00,50.12,50.41,50.0,50.35,974400.0,36.4044,36.615,36.3172,36.5714,974400.0
2008-07-23 09:30:00,50.36,50.94,50.33,50.59,876400.0,36.5787,37.0,36.5569,36.7457,876400.0
2008-07-23 09:40:00,50.62,50.77,50.05,50.5,664400.0,36.7675,36.8765,36.3535,36.6804,664400.0
2008-07-23 09:50:00,50.48,50.74,50.32,50.45,804400.0,36.6658,36.8547,36.5496,36.6441,804400.0
2008-07-23 10:00:00,50.43,50.47,50.05,50.26,887000.0,36.6295,36.6586,36.3535,36.5061,887000.0
2008-07-23 10:10:00,50.26,50.55,50.02,50.42,712200.0,36.5061,36.7167,36.3317,36.6223,712200.0
2008-07-23 10:20:00,50.39,50.6,50.13,50.44,767400.0,36.6005,36.753,36.4116,36.6368,767400.0
2008-07-23 10:30:00,50.43,50.47,49.65,49.71,941600.0,36.6295,36.6586,36.063,36.1066,941600.0
2008-07-23 10:40:00,49.7,50.07,49.52,50.07,580400.0,36.0993,36.368,35.9686,36.368,580400.0
2008-07-23 10:50:00,50.05,50.34,50.05,50.21,466400.0,36.3535,36.5642,36.3535,36.4697,466400.0
2008-07-23 11:00:00,50.22,50.78,50.22,50.68,866800.0,36.477,36.8838,36.477,36.8111,866800.0
2008-07-23 11:10:00,50.69,50.99,50.62,50.77,438800.0,36.8184,37.0363,36.7675,36.8765,438800.0
2008-07-23 11:20:00,50.78,50.96,50.61,50.69,444800.0,36.8838,37.0145,36.7603,36.8184,444800.0
2008-07-23 11:30:00,50.69,50.77,50.37,50.43,299000.0,36.8184,36.8765,36.5859,36.6295,299000.0
2008-07-23 11:40:00,50.45,50.87,50.4,50.82,398000.0,36.6441,36.9491,36.6077,36.9128,398000.0
2008-07-23 11:50:00,50.81,51.07,50.81,51.01,374000.0,36.9055,37.0944,36.9055,37.0508,374000.0
2008-07-23 12:00:00,50.97,51.0,50.6,50.71,295800.0,37.0218,37.0435,36.753,36.8329,295800.0
2008-07-23 12:10:00,50.71,51.18,50.7,50.97,408000.0,36.8329,37.1743,36.8256,37.0218,408000.0
2008-07-23 12:20:00,50.98,51.45,50.85,51.34,394800.0,37.029,37.3704,36.9346,37.2905,394800.0
2008-07-23 12:30:00,51.35,51.44,51.04,51.04,285600.0,37.2978,37.3631,37.0726,37.0726,285600.0
2008-07-23 12:40:00,51.04,51.21,51.0,51.16,235200.0,37.0726,37.1961,37.0435,37.1598,235200.0
2008-07-23 12:50:00,51.18,51.18,50.72,50.8,800800.0,37.1743,37.1743,36.8402,36.8983,800800.0
2008-07-23 13:00:00,50.8,50.99,50.67,50.96,215600.0,36.8983,37.0363,36.8039,37.0145,215600.0
2008-07-23 13:10:00,50.94,50.97,50.78,50.78,208000.0,37.0,37.0218,36.8838,36.8838,208000.0
2008-07-23 13:20:00,50.78,50.79,50.6,50.7,155800.0,36.8838,36.891,36.753,36.8256,155800.0
2008-07-23 13:30:00,50.68,50.81,50.5,50.54,213200.0,36.8111,36.9055,36.6804,36.7094,213200.0
2008-07-23 13:40:00,50.52,50.81,50.5,50.79,256800.0,36.6949,36.9055,36.6804,36.891,256800.0
2008-07-23 13:50:00,50.76,50.82,50.45,50.52,421400.0,36.8692,36.9128,36.6441,36.6949,421400.0
2008-07-23 14:00:00,50.49,50.75,50.24,50.46,488000.0,36.6731,36.862,36.4915,36.6513,488000.0
2008-07-23 14:10:00,50.45,50.66,50.38,50.59,298600.0,36.6441,36.7966,36.5932,36.7457,298600.0
2008-07-23 14:20:00,50.58,50.62,50.22,50.29,330000.0,36.7385,36.7675,36.477,36.5278,330000.0
2008-07-23 14:30:00,50.27,50.43,50.24,50.29,266000.0,36.5133,36.6295,36.4915,36.5278,266000.0
2008-07-23 14:40:00,50.3,50.34,49.97,50.13,480400.0,36.5351,36.5642,36.2954,36.4116,480400.0
2008-07-23 14:50:00,50.13,50.16,49.96,50.02,300400.0,36.4116,36.4334,36.2881,36.3317,300400.0
2008-07-23 15:00:00,50.04,50.14,49.95,49.98,268400.0,36.3463,36.4189,36.2809,36.3027,268400.0
2008-07-23 15:10:00,49.99,50.31,49.95,50.27,513800.0,36.3099,36.5424,36.2809,36.5133,513800.0
2008-07-23 15:20:00,50.26,50.27,49.61,49.69,410600.0,36.5061,36.5133,36.0339,36.092,410600.0
2008-07-23 15:30:00,49.68,49.85,49.51,49.6,562800.0,36.0848,36.2083,35.9613,36.0267,562800.0
2008-07-23 15:40:00,49.6,49.6,49.38,49.46,786400.0,36.0267,36.0267,35.8669,35.925,786400.0
2008-07-23 15:50:00,49.46,49.58,49.25,49.45,850200.0,35.925,36.0121,35.7724,35.9177,850200.0
2008-07-24 09:30:00,49.43,49.56,48.75,49.13,1059200.0,35.9032,35.9976,35.4093,35.6853,1059200.0
2008-07-24 09:40:00,49.14,49.73,49.07,49.38,1046600.0,35.6925,36.1211,35.6417,35.8669,1046600.0
2008-07-24 09:50:00,49.37,49.6,49.18,49.6,707200.0,35.8596,36.0267,35.7216,36.0267,707200.0
2008-07-24 10:00:00,49.56,50.11,49.25,50.01,1089400.0,35.9976,36.3971,35.7724,36.3245,1089400.0
2008-07-24 10:10:00,50.0,50.34,49.59,49.74,902000.0,36.3172,36.5642,36.0194,36.1284,902000.0
2008-07-24 10:20:00,49.72,49.79,49.25,49.6,790600.0,36.1138,36.1647,35.7724,36.0267,790600.0
2008-07-24 10:30:00,49.61,49.7,49.18,49.22,429400.0,36.0339,36.0993,35.7216,35.7507,429400.0
2008-07-24 10:40:00,49.2,49.65,49.09,49.09,420000.0,35.7361,36.063,35.6562,35.6562,420000.0
2008-07-24 10:50:00,49.08,49.1,47.89,47.92,970400.0,35.649,35.6635,34.7846,34.8064,970400.0
2008-07-24 11:00:00,47.92,47.93,47.5,47.73,1051400.0,34.8064,34.8137,34.5013,34.6684,1051400.0
2008-07-24 11:10:00,47.72,47.82,47.38,47.51,665200.0,34.6611,34.7338,34.4142,34.5086,665200.0
2008-07-24 11:20:00,47.49,47.51,47.09,47.34,603600.0,34.4941,34.5086,34.2035,34.3851,603600.0
2008-07-24 11:30:00,47.34,47.68,47.03,47.56,654400.0,34.3851,34.6321,34.16,34.5449,654400.0
2008-07-24 11:40:00,47.58,47.58,47.2,47.34,334000.0,34.5594,34.5594,34.2834,34.3851,334000.0
2008-07-24 11:50:00,47.32,47.32,47.15,47.25,399400.0,34.3706,34.3706,34.2471,34.3198,399400.0
2008-07-24 12:00:00,47.24,47.59,47.2,47.54,441400.0,34.3125,34.5667,34.2834,34.5304,441400.0
2008-07-24 12:10:00,47.56,48.16,47.55,47.89,492000.0,34.5449,34.9807,34.5377,34.7846,492000.0
2008-07-24 12:20:00,47.9,48.04,47.64,47.85,244400.0,34.7919,34.8936,34.603,34.7556,244400.0
2008-07-24 12:30:00,47.87,47.88,47.74,47.87,281600.0,34.7701,34.7774,34.6757,34.7701,281600.0
2008-07-24 12:40:00,47.87,48.09,47.85,47.95,340200.0,34.7701,34.9299,34.7556,34.8282,340200.0
2008-07-24 12:50:00,47.97,48.1,47.87,47.88,244200.0,34.8427,34.9371,34.7701,34.7774,244200.0
2008-07-24 13:00:00,47.88,48.44,47.75,48.38,536600.0,34.7774,35.1841,34.6829,35.1405,536600.0
2008-07-24 13:10:00,48.37,48.69,48.21,48.61,474200.0,35.1333,35.3657,35.017,35.3076,474200.0
2008-07-24 13:20:00,48.64,48.67,48.12,48.19,338400.0,35.3294,35.3512,34.9517,35.0025,338400.0
2008-07-24 13:30:00,48.19,48.35,47.9,48.01,453800.0,35.0025,35.1187,34.7919,34.8718,453800.0
2008-07-24 13:40:00,48.02,48.02,47.68,47.83,352600.0,34.879,34.879,34.6321,34.741,352600.0
2008-07-24 13:50:00,47.84,47.94,47.56,47.6,273600.0,34.7483,34.8209,34.5449,34.574,273600.0
2008-07-24 14:00:00,47.6,47.68,47.56,47.63,234200.0,34.574,34.6321,34.5449,34.5958,234200.0
2008-07-24 14:10:00,47.62,47.83,47.59,47.7,507200.0,34.5885,34.741,34.5667,34.6466,507200.0
2008-07-24 14:20:00,47.71,47.99,47.7,47.93,399600.0,34.6539,34.8573,34.6466,34.8137,399600.0
2008-07-24 14:30:00,47.93,47.94,47.81,47.85,133600.0,34.8137,34.8209,34.7265,34.7556,133600.0
2008-07-24 14:40:00,47.85,47.9,47.73,47.87,151800.0,34.7556,34.7919,34.6684,34.7701,151800.0
2008-07-24 14:50:00,47.87,47.97,47.58,47.69,281600.0,34.7701,34.8427,34.5594,34.6393,281600.0
2008-07-24 15:00:00,47.7,47.95,47.67,47.76,343600.0,34.6466,34.8282,34.6248,34.6902,343600.0
2008-07-24 15:10:00,47.76,47.84,47.59,47.6,441600.0,34.6902,34.7483,34.5667,34.574,441600.0
2008-07-24 15:20:00,47.59,47.59,47.35,47.38,538200.0,34.5667,34.5667,34.3924,34.4142,538200.0
2008-07-24 15:30:00,47.38,47.57,47.32,47.43,853000.0,34.4142,34.5522,34.3706,34.4505,853000.0
2008-07-24 15:40:00,47.42,47.43,47.13,47.22,992000.0,34.4432,34.4505,34.2326,34.298,992000.0
2008-07-24 15:50:00,47.24,47.35,47.0,47.27,1903800.0,34.3125,34.3924,34.1382,34.3343,1903800.0
2008-07-25 09:30:00,47.7,47.76,47.1,47.1,605000.0,34.6466,34.6902,34.2108,34.2108,605000.0
2008-07-25 09:40:00,47.1,47.75,46.91,47.63,575000.0,34.2108,34.6829,34.0728,34.5958,575000.0
2008-07-25 09:50:00,47.62,48.07,47.55,48.0,544200.0,34.5885,34.9154,34.5377,34.8645,544200.0
2008-07-25 10:00:00,48.04,48.21,47.68,47.7,642800.0,34.8936,35.017,34.6321,34.6466,642800.0
2008-07-25 10:10:00,47.73,48.09,47.5,48.09,452000.0,34.6684,34.9299,34.5013,34.9299,452000.0
2008-07-25 10:20:00,48.06,48.19,47.93,48.09,341000.0,34.9081,35.0025,34.8137,34.9299,341000.0
2008-07-25 10:30:00,48.12,48.21,47.81,47.81,279600.0,34.9517,35.017,34.7265,34.7265,279600.0
2008-07-25 10:40:00,47.8,48.29,47.71,48.27,336400.0,34.7192,35.0752,34.6539,35.0606,336400.0
2008-07-25 10:50:00,48.29,48.48,48.07,48.21,432400.0,35.0752,35.2132,34.9154,35.017,432400.0
2008-07-25 11:00:00,48.2,48.34,48.04,48.06,373800.0,35.0098,35.1115,34.8936,34.9081,373800.0
2008-07-25 11:10:00,48.07,48.07,47.8,47.89,274800.0,34.9154,34.9154,34.7192,34.7846,274800.0
2008-07-25 11:20:00,47.9,48.71,47.82,48.61,488600.0,34.7919,35.3802,34.7338,35.3076,488600.0
2008-07-25 11:30:00,48.61,49.06,48.51,48.93,464600.0,35.3076,35.6344,35.2349,35.54,464600.0
2008-07-25 11:40:00,48.94,48.99,48.74,48.79,343600.0,35.5473,35.5836,35.402,35.4383,343600.0
2008-07-25 11:50:00,48.81,48.81,48.65,48.79,212800.0,35.4529,35.4529,35.3366,35.4383,212800.0
2008-07-25 12:00:00,48.77,48.92,48.57,48.74,310800.0,35.4238,35.5328,35.2785,35.402,310800.0
2008-07-25 12:10:00,48.74,48.87,48.64,48.64,204000.0,35.402,35.4964,35.3294,35.3294,204000.0
2008-07-25 12:20:00,48.64,48.74,48.31,48.35,684000.0,35.3294,35.402,35.0897,35.1187,684000.0
2008-07-25 12:30:00,48.37,48.57,48.25,48.32,219200.0,35.1333,35.2785,35.0461,35.0969,219200.0
2008-07-25 12:40:00,48.31,48.41,48.1,48.27,161400.0,35.0897,35.1623,34.9371,35.0606,161400.0
2008-07-25 12:50:00,48.28,48.38,48.19,48.29,223000.0,35.0679,35.1405,35.0025,35.0752,223000.0
2008-07-25 13:00:00,48.28,48.33,48.1,48.19,128800.0,35.0679,35.1042,34.9371,35.0025,128800.0
2008-07-25 13:10:00,48.21,48.23,48.11,48.21,156800.0,35.017,35.0316,34.9444,35.017,156800.0
2008-07-25 13:20:00,48.19,48.25,47.9,47.96,257800.0,35.0025,35.0461,34.7919,34.8355,257800.0
2008-07-25 13:30:00,48.0,48.01,47.75,47.79,127600.0,34.8645,34.8718,34.6829,34.712,127600.0
2008-07-25 13:40:00,47.79,47.82,47.52,47.59,313200.0,34.712,34.7338,34.5159,34.5667,313200.0
2008-07-25 13:50:00,47.58,48.0,47.55,47.9,262400.0,34.5594,34.8645,34.5377,34.7919,262400.0
2008-07-25 14:00:00,47.91,48.1,47.68,47.68,237800.0,34.7991,34.9371,34.6321,34.6321,237800.0
2008-07-25 14:10:00,47.67,47.96,47.66,47.86,331800.0,34.6248,34.8355,34.6176,34.7628,331800.0
2008-07-25 14:20:00,47.86,47.99,47.73,47.74,197800.0,34.7628,34.8573,34.6684,34.6757,197800.0
2008-07-25 14:30:00,47.76,48.02,47.74,48.0,192800.0,34.6902,34.879,34.6757,34.8645,192800.0
2008-07-25 14:40:00,48.0,48.17,47.98,48.11,238200.0,34.8645,34.988,34.85,34.9444,238200.0
2008-07-25 14:50:00,48.11,48.23,48.0,48.03,236000.0,34.9444,35.0316,34.8645,34.8863,236000.0
2008-07-25 15:00:00,48.02,48.12,47.91,48.04,176800.0,34.879,34.9517,34.7991,34.8936,176800.0
2008-07-25 15:10:00,48.04,48.06,47.93,48.01,209800.0,34.8936,34.9081,34.8137,34.8718,209800.0
2008-07-25 15:20:00,47.99,48.13,47.98,48.11,310600.0,34.8573,34.9589,34.85,34.9444,310600.0
2008-07-25 15:30:00,48.12,48.13,47.91,47.95,385600.0,34.9517,34.9589,34.7991,34.8282,385600.0
2008-07-25 15:40:00,47.95,48.08,47.94,48.04,584600.0,34.8282,34.9226,34.8209,34.8936,584600.0
2008-07-25 15:50:00,48.04,48.18,47.98,48.12,850400.0,34.8936,34.9953,34.85,34.9517,850400.0
2008-07-28 09:30:00,48.44,48.45,47.6,47.86,722400.0,35.1841,35.1914,34.574,34.7628,722400.0
2008-07-28 09:40:00,47.86,48.36,47.76,48.24,591200.0,34.7628,35.126,34.6902,35.0388,591200.0
2008-07-28 09:50:00,48.27,48.73,47.89,48.64,558000.0,35.0606,35.3947,34.7846,35.3294,558000.0
2008-07-28 10:00:00,48.65,48.65,47.88,47.98,468400.0,35.3366,35.3366,34.7774,34.85,468400.0
2008-07-28 10:10:00,47.97,48.29,47.91,48.0,417000.0,34.8427,35.0752,34.7991,34.8645,417000.0
2008-07-28 10:20:00,47.99,48.27,47.99,48.24,381800.0,34.8573,35.0606,34.8573,35.0388,381800.0
2008-07-28 10:30:00,48.24,48.41,48.1,48.32,345600.0,35.0388,35.1623,34.9371,35.0969,345600.0
2008-07-28 10:40:00,48.35,48.63,48.27,48.63,300600.0,35.1187,35.3221,35.0606,35.3221,300600.0
2008-07-28 10:50:00,48.62,48.87,48.47,48.84,802600.0,35.3148,35.4964,35.2059,35.4746,802600.0
2008-07-28 11:00:00,48.85,49.18,48.68,49.16,448200.0,35.4819,35.7216,35.3584,35.7071,448200.0
2008-07-28 11:10:00,49.16,49.19,48.78,48.85,272200.0,35.7071,35.7289,35.4311,35.4819,272200.0
2008-07-28 11:20:00,48.84,49.22,48.77,49.15,321000.0,35.4746,35.7507,35.4238,35.6998,321000.0
2008-07-28 11:30:00,49.15,49.31,49.01,49.07,433600.0,35.6998,35.816,35.5981,35.6417,433600.0
2008-07-28 11:40:00,49.07,49.11,48.69,48.73,272800.0,35.6417,35.6708,35.3657,35.3947,272800.0
2008-07-28 11:50:00,48.73,48.8,48.4,48.44,268600.0,35.3947,35.4456,35.1551,35.1841,268600.0
2008-07-28 12:00:00,48.43,48.52,48.3,48.45,276800.0,35.1768,35.2422,35.0824,35.1914,276800.0
2008-07-28 12:10:00,48.46,48.75,48.4,48.43,200000.0,35.1986,35.4093,35.1551,35.1768,200000.0
2008-07-28 12:20:00,48.42,48.65,48.37,48.63,154400.0,35.1696,35.3366,35.1333,35.3221,154400.0
2008-07-28 12:30:00,48.63,48.68,48.46,48.56,138800.0,35.3221,35.3584,35.1986,35.2713,138800.0
2008-07-28 12:40:00,48.55,48.8,48.52,48.56,244200.0,35.264,35.4456,35.2422,35.2713,244200.0
2008-07-28 12:50:00,48.56,48.67,48.41,48.54,118800.0,35.2713,35.3512,35.1623,35.2567,118800.0
2008-07-28 13:00:00,48.54,48.58,48.45,48.47,134600.0,35.2567,35.2858,35.1914,35.2059,134600.0
2008-07-28 13:10:00,48.47,48.62,48.36,48.6,153000.0,35.2059,35.3148,35.126,35.3003,153000.0
2008-07-28 13:20:00,48.6,48.62,48.4,48.59,142200.0,35.3003,35.3148,35.1551,35.2931,142200.0
2008-07-28 13:30:00,48.59,48.6,48.2,48.25,181400.0,35.2931,35.3003,35.0098,35.0461,181400.0
2008-07-28 13:40:00,48.23,48.49,48.23,48.46,162200.0,35.0316,35.2204,35.0316,35.1986,162200.0
2008-07-28 13:50:00,48.46,48.56,48.3,48.34,147400.0,35.1986,35.2713,35.0824,35.1115,147400.0
2008-07-28 14:00:00,48.36,48.38,48.24,48.25,123200.0,35.126,35.1405,35.0388,35.0461,123200.0
2008-07-28 14:10:00,48.24,48.38,48.19,48.22,175600.0,35.0388,35.1405,35.0025,35.0243,175600.0
2008-07-28 14:20:00,48.22,48.26,48.07,48.1,149200.0,35.0243,35.0534,34.9154,34.9371,149200.0
2008-07-28 14:30:00,48.1,48.41,48.06,48.32,160400.0,34.9371,35.1623,34.9081,35.0969,160400.0
2008-07-28 14:40:00,48.3,48.49,48.12,48.12,122800.0,35.0824,35.2204,34.9517,34.9517,122800.0
2008-07-28 14:50:00,48.12,48.24,48.06,48.14,148600.0,34.9517,35.0388,34.9081,34.9662,148600.0
2008-07-28 15:00:00,48.15,48.41,47.98,48.4,311200.0,34.9735,35.1623,34.85,35.1551,311200.0
2008-07-28 15:10:00,48.4,48.4,48.08,48.16,252600.0,35.1551,35.1551,34.9226,34.9807,252600.0
2008-07-28 15:20:00,48.15,48.21,48.05,48.1,207400.0,34.9735,35.017,34.9008,34.9371,207400.0
2008-07-28 15:30:00,48.11,48.15,47.93,47.93,317200.0,34.9444,34.9735,34.8137,34.8137,317200.0
2008-07-28 15:40:00,47.93,48.01,47.74,47.74,327800.0,34.8137,34.8718,34.6757,34.6757,327800.0
2008-07-28 15:50:00,47.75,48.06,47.68,47.88,504000.0,34.6829,34.9081,34.6321,34.7774,504000.0
2008-07-29 09:30:00,48.0,48.74,47.75,48.16,653000.0,34.8645,35.402,34.6829,34.9807,653000.0
2008-07-29 09:40:00,48.15,48.7,48.11,48.41,562800.0,34.9735,35.373,34.9444,35.1623,562800.0
2008-07-29 09:50:00,48.37,48.6,48.22,48.45,348800.0,35.1333,35.3003,35.0243,35.1914,348800.0
2008-07-29 10:00:00,48.46,48.69,48.42,48.48,568000.0,35.1986,35.3657,35.1696,35.2132,568000.0
2008-07-29 10:10:00,48.46,48.53,48.22,48.27,675400.0,35.1986,35.2495,35.0243,35.0606,675400.0
2008-07-29 10:20:00,48.26,48.54,48.24,48.5,451800.0,35.0534,35.2567,35.0388,35.2277,451800.0
2008-07-29 10:30:00,48.51,48.51,48.31,48.35,299400.0,35.2349,35.2349,35.0897,35.1187,299400.0
2008-07-29 10:40:00,48.35,48.48,48.19,48.34,265200.0,35.1187,35.2132,35.0025,35.1115,265200.0
2008-07-29 10:50:00,48.33,48.44,48.24,48.27,194200.0,35.1042,35.1841,35.0388,35.0606,194200.0
2008-07-29 11:00:00,48.26,48.31,48.0,48.02,216400.0,35.0534,35.0897,34.8645,34.879,216400.0
2008-07-29 11:10:00,48.03,48.21,48.03,48.08,185200.0,34.8863,35.017,34.8863,34.9226,185200.0
2008-07-29 11:20:00,48.06,48.12,47.93,47.95,381800.0,34.9081,34.9517,34.8137,34.8282,381800.0
2008-07-29 11:30:00,47.95,47.97,47.78,47.83,357800.0,34.8282,34.8427,34.7047,34.741,357800.0
2008-07-29 11:40:00,47.82,47.87,47.58,47.58,273600.0,34.7338,34.7701,34.5594,34.5594,273600.0
2008-07-29 11:50:00,47.58,47.68,47.45,47.49,285200.0,34.5594,34.6321,34.465,34.4941,285200.0
2008-07-29 12:00:00,47.49,47.66,47.28,47.3,271000.0,34.4941,34.6176,34.3415,34.3561,271000.0
2008-07-29 12:10:00,47.3,47.62,47.26,47.59,216600.0,34.3561,34.5885,34.327,34.5667,216600.0
2008-07-29 12:20:00,47.59,47.62,47.47,47.54,252800.0,34.5667,34.5885,34.4796,34.5304,252800.0
2008-07-29 12:30:00,47.52,47.55,47.43,47.52,110400.0,34.5159,34.5377,34.4505,34.5159,110400.0
2008-07-29 12:40:00,47.5,47.61,47.48,47.54,165600.0,34.5013,34.5812,34.4868,34.5304,165600.0
2008-07-29 12:50:00,47.54,47.55,47.32,47.43,270400.0,34.5304,34.5377,34.3706,34.4505,270400.0
2008-07-29 13:00:00,47.42,47.58,47.33,47.57,204600.0,34.4432,34.5594,34.3779,34.5522,204600.0
2008-07-29 13:10:00,47.57,47.76,47.54,47.74,233000.0,34.5522,34.6902,34.5304,34.6757,233000.0
2008-07-29 13:20:00,47.72,47.91,47.7,47.86,188600.0,34.6611,34.7991,34.6466,34.7628,188600.0
2008-07-29 13:30:00,47.88,47.96,47.72,47.88,224200.0,34.7774,34.8355,34.6611,34.7774,224200.0
2008-07-29 13:40:00,47.9,47.92,47.73,47.73,136600.0,34.7919,34.8064,34.6684,34.6684,136600.0
2008-07-29 13:50:00,47.74,47.87,47.61,47.85,167800.0,34.6757,34.7701,34.5812,34.7556,167800.0
2008-07-29 14:00:00,47.85,47.9,47.74,47.85,249400.0,34.7556,34.7919,34.6757,34.7556,249400.0
2008-07-29 14:10:00,47.86,47.99,47.77,47.77,241800.0,34.7628,34.8573,34.6975,34.6975,241800.0
2008-07-29 14:20:00,47.76,47.88,47.66,47.77,153800.0,34.6902,34.7774,34.6176,34.6975,153800.0
2008-07-29 14:30:00,47.77,47.86,47.68,47.68,141800.0,34.6975,34.7628,34.6321,34.6321,141800.0
2008-07-29 14:40:00,47.68,47.84,47.65,47.77,238400.0,34.6321,34.7483,34.6103,34.6975,238400.0
2008-07-29 14:50:00,47.76,48.04,47.73,47.98,280600.0,34.6902,34.8936,34.6684,34.85,280600.0
2008-07-29 15:00:00,48.0,48.04,47.71,47.73,373400.0,34.8645,34.8936,34.6539,34.6684,373400.0
2008-07-29 15:10:00,47.72,47.76,47.53,47.63,438600.0,34.6611,34.6902,34.5231,34.5958,438600.0
2008-07-29 15:20:00,47.62,47.8,47.58,47.76,424600.0,34.5885,34.7192,34.5594,34.6902,424600.0
2008-07-29 15:30:00,47.76,47.78,47.58,47.67,506800.0,34.6902,34.7047,34.5594,34.6248,506800.0
2008-07-29 15:40:00,47.66,47.77,47.54,47.56,593800.0,34.6176,34.6975,34.5304,34.5449,593800.0
2008-07-29 15:50:00,47.56,47.87,47.56,47.81,782200.0,34.5449,34.7701,34.5449,34.7265,782200.0
2008-07-30 09:30:00,47.83,48.17,47.18,47.83,662200.0,34.741,34.988,34.2689,34.741,662200.0
2008-07-30 09:40:00,47.83,48.24,47.73,48.1,527600.0,34.741,35.0388,34.6684,34.9371,527600.0
2008-07-30 09:50:00,48.07,48.25,47.95,48.06,414200.0,34.9154,35.0461,34.8282,34.9081,414200.0
2008-07-30 10:00:00,48.07,48.12,47.37,47.47,799400.0,34.9154,34.9517,34.4069,34.4796,799400.0
2008-07-30 10:10:00,47.47,48.1,47.43,47.99,572800.0,34.4796,34.9371,34.4505,34.8573,572800.0
2008-07-30 10:20:00,47.98,48.08,47.9,47.96,385200.0,34.85,34.9226,34.7919,34.8355,385200.0
2008-07-30 10:30:00,47.96,47.97,47.54,47.61,581800.0,34.8355,34.8427,34.5304,34.5812,581800.0
2008-07-30 10:40:00,47.61,47.88,47.55,47.82,588400.0,34.5812,34.7774,34.5377,34.7338,588400.0
2008-07-30 10:50:00,47.79,48.24,47.7,48.24,641200.0,34.712,35.0388,34.6466,35.0388,641200.0
2008-07-30 11:00:00,48.24,48.27,47.95,48.19,659000.0,35.0388,35.0606,34.8282,35.0025,659000.0
2008-07-30 11:10:00,48.21,48.56,48.05,48.52,794400.0,35.017,35.2713,34.9008,35.2422,794400.0
2008-07-30 11:20:00,48.52,49.33,48.48,49.06,1748200.0,35.2422,35.8306,35.2132,35.6344,1748200.0
2008-07-30 11:30:00,49.06,49.08,48.75,48.87,658200.0,35.6344,35.649,35.4093,35.4964,658200.0
2008-07-30 11:40:00,48.87,48.89,48.46,48.74,570600.0,35.4964,35.511,35.1986,35.402,570600.0
2008-07-30 11:50:00,48.75,48.83,48.6,48.81,297800.0,35.4093,35.4674,35.3003,35.4529,297800.0
2008-07-30 12:00:00,48.82,49.13,48.81,49.13,266600.0,35.4601,35.6853,35.4529,35.6853,266600.0
2008-07-30 12:10:00,49.13,49.18,48.81,48.9,231000.0,35.6853,35.7216,35.4529,35.5182,231000.0
2008-07-30 12:20:00,48.9,49.01,48.88,49.0,179800.0,35.5182,35.5981,35.5037,35.5909,179800.0
2008-07-30 12:30:00,49.0,49.2,48.99,49.05,247800.0,35.5909,35.7361,35.5836,35.6272,247800.0
2008-07-30 12:40:00,49.06,49.17,48.96,49.17,262200.0,35.6344,35.7143,35.5618,35.7143,262200.0
2008-07-30 12:50:00,49.17,49.33,49.13,49.29,334800.0,35.7143,35.8306,35.6853,35.8015,334800.0
2008-07-30 13:00:00,49.3,49.45,48.93,49.42,439800.0,35.8088,35.9177,35.54,35.8959,439800.0
2008-07-30 13:10:00,49.42,49.61,49.4,49.57,424000.0,35.8959,36.0339,35.8814,36.0049,424000.0
2008-07-30 13:20:00,49.56,49.57,49.12,49.35,381400.0,35.9976,36.0049,35.678,35.8451,381400.0
2008-07-30 13:30:00,49.35,49.54,49.33,49.49,235000.0,35.8451,35.9831,35.8306,35.9468,235000.0
2008-07-30 13:40:00,49.48,49.71,49.48,49.67,217200.0,35.9395,36.1066,35.9395,36.0775,217200.0
2008-07-30 13:50:00,49.67,49.68,49.48,49.48,262800.0,36.0775,36.0848,35.9395,35.9395,262800.0
2008-07-30 14:00:00,49.49,49.55,49.43,49.46,247600.0,35.9468,35.9903,35.9032,35.925,247600.0
2008-07-30 14:10:00,49.46,49.71,49.42,49.69,255000.0,35.925,36.1066,35.8959,36.092,255000.0
2008-07-30 14:20:00,49.69,49.73,49.57,49.65,275200.0,36.092,36.1211,36.0049,36.063,275200.0
2008-07-30 14:30:00,49.63,49.93,49.6,49.88,380200.0,36.0485,36.2664,36.0267,36.23,380200.0
2008-07-30 14:40:00,49.88,49.93,49.84,49.92,215200.0,36.23,36.2664,36.201,36.2591,215200.0
2008-07-30 14:50:00,49.92,49.95,49.87,49.9,214400.0,36.2591,36.2809,36.2228,36.2446,214400.0
2008-07-30 15:00:00,49.9,49.92,49.76,49.82,353400.0,36.2446,36.2591,36.1429,36.1865,353400.0
2008-07-30 15:10:00,49.83,49.94,49.79,49.94,326800.0,36.1937,36.2736,36.1647,36.2736,326800.0
2008-07-30 15:20:00,49.95,50.41,49.93,50.38,709000.0,36.2809,36.615,36.2664,36.5932,709000.0
2008-07-30 15:30:00,50.38,50.62,50.38,50.54,877200.0,36.5932,36.7675,36.5932,36.7094,877200.0
2008-07-30 15:40:00,50.54,50.55,50.23,50.27,1100400.0,36.7094,36.7167,36.4843,36.5133,1100400.0
2008-07-30 15:50:00,50.27,50.68,50.27,50.62,1244600.0,36.5133,36.8111,36.5133,36.7675,1244600.0
2008-07-31 09:30:00,50.4,50.5,49.68,49.77,771400.0,36.6077,36.6804,36.0848,36.1501,771400.0
2008-07-31 09:40:00,49.77,50.14,49.63,49.69,548400.0,36.1501,36.4189,36.0485,36.092,548400.0
2008-07-31 09:50:00,49.68,49.87,49.63,49.83,590200.0,36.0848,36.2228,36.0485,36.1937,590200.0
2008-07-31 10:00:00,49.84,49.89,49.68,49.71,440000.0,36.201,36.2373,36.0848,36.1066,440000.0
2008-07-31 10:10:00,49.71,49.74,49.28,49.72,800800.0,36.1066,36.1284,35.7942,36.1138,800800.0
2008-07-31 10:20:00,49.68,50.12,49.67,50.03,398000.0,36.0848,36.4044,36.0775,36.339,398000.0
2008-07-31 10:30:00,50.03,50.07,49.7,50.01,403200.0,36.339,36.368,36.0993,36.3245,403200.0
2008-07-31 10:40:00,50.01,50.02,49.63,49.77,366800.0,36.3245,36.3317,36.0485,36.1501,366800.0
2008-07-31 10:50:00,49.77,49.8,49.54,49.55,355000.0,36.1501,36.1719,35.9831,35.9903,355000.0
2008-07-31 11:00:00,49.54,49.7,49.41,49.57,338800.0,35.9831,36.0993,35.8887,36.0049,338800.0
2008-07-31 11:10:00,49.55,49.78,49.51,49.54,188400.0,35.9903,36.1574,35.9613,35.9831,188400.0
2008-07-31 11:20:00,49.54,49.55,49.33,49.42,269400.0,35.9831,35.9903,35.8306,35.8959,269400.0
2008-07-31 11:30:00,49.42,49.51,49.24,49.3,240000.0,35.8959,35.9613,35.7652,35.8088,240000.0
2008-07-31 11:40:00,49.3,49.47,49.3,49.38,179400.0,35.8088,35.9322,35.8088,35.8669,179400.0
2008-07-31 11:50:00,49.35,49.35,49.2,49.31,190800.0,35.8451,35.8451,35.7361,35.816,190800.0
2008-07-31 12:00:00,49.31,49.31,49.06,49.07,434600.0,35.816,35.816,35.6344,35.6417,434600.0
2008-07-31 12:10:00,49.08,49.1,48.94,49.08,373200.0,35.649,35.6635,35.5473,35.649,373200.0
2008-07-31 12:20:00,49.07,49.09,48.72,48.77,245000.0,35.6417,35.6562,35.3875,35.4238,245000.0
2008-07-31 12:30:00,48.79,49.35,48.7,49.02,304000.0,35.4383,35.8451,35.373,35.6054,304000.0
2008-07-31 12:40:00,49.03,49.19,48.99,49.16,113400.0,35.6126,35.7289,35.5836,35.7071,113400.0
2008-07-31 12:50:00,49.18,49.33,48.99,48.99,141000.0,35.7216,35.8306,35.5836,35.5836,141000.0
2008-07-31 13:00:00,49.01,49.02,48.77,48.8,363000.0,35.5981,35.6054,35.4238,35.4456,363000.0
2008-07-31 13:10:00,48.8,48.84,48.65,48.82,363800.0,35.4456,35.4746,35.3366,35.4601,363800.0
2008-07-31 13:20:00,48.84,49.13,48.84,48.92,194600.0,35.4746,35.6853,35.4746,35.5328,194600.0
2008-07-31 13:30:00,48.94,48.97,48.81,48.85,118400.0,35.5473,35.5691,35.4529,35.4819,118400.0
2008-07-31 13:40:00,48.86,49.02,48.77,48.83,150000.0,35.4892,35.6054,35.4238,35.4674,150000.0
2008-07-31 13:50:00,48.82,48.83,48.63,48.63,155400.0,35.4601,35.4674,35.3221,35.3221,155400.0
2008-07-31 14:00:00,48.64,48.97,48.62,48.87,172800.0,35.3294,35.5691,35.3148,35.4964,172800.0
2008-07-31 14:10:00,48.87,48.87,48.65,48.73,113000.0,35.4964,35.4964,35.3366,35.3947,113000.0
2008-07-31 14:20:00,48.73,48.82,48.73,48.79,162800.0,35.3947,35.4601,35.3947,35.4383,162800.0
2008-07-31 14:30:00,48.8,49.0,48.7,49.0,216000.0,35.4456,35.5909,35.373,35.5909,216000.0
2008-07-31 14:40:00,49.0,49.27,48.96,49.22,269400.0,35.5909,35.787,35.5618,35.7507,269400.0
2008-07-31 14:50:00,49.24,49.3,49.13,49.24,210600.0,35.7652,35.8088,35.6853,35.7652,210600.0
2008-07-31 15:00:00,49.25,49.49,49.2,49.35,356600.0,35.7724,35.9468,35.7361,35.8451,356600.0
2008-07-31 15:10:00,49.36,49.4,49.06,49.08,219600.0,35.8523,35.8814,35.6344,35.649,219600.0
2008-07-31 15:20:00,49.08,49.16,48.91,48.95,298800.0,35.649,35.7071,35.5255,35.5545,298800.0
2008-07-31 15:30:00,48.95,49.09,48.75,48.75,401000.0,35.5545,35.6562,35.4093,35.4093,401000.0
2008-07-31 15:40:00,48.77,48.91,48.6,48.63,732600.0,35.4238,35.5255,35.3003,35.3221,732600.0
2008-07-31 15:50:00,48.63,48.66,48.35,48.58,1565800.0,35.3221,35.3439,35.1187,35.2858,1565800.0
2008-08-01 09:30:00,47.85,47.97,46.75,46.76,1110600.0,34.7556,34.8427,33.9566,33.9638,1110600.0
2008-08-01 09:40:00,46.79,47.21,46.38,46.55,1082600.0,33.9856,34.2907,33.6878,33.8113,1082600.0
2008-08-01 09:50:00,46.56,47.15,46.54,46.74,911000.0,33.8186,34.2471,33.8041,33.9493,911000.0
2008-08-01 10:00:00,46.74,47.2,46.68,46.98,1115200.0,33.9493,34.2834,33.9057,34.1236,1115200.0
2008-08-01 10:10:00,46.97,47.25,46.79,47.18,455200.0,34.1164,34.3198,33.9856,34.2689,455200.0
2008-08-01 10:20:00,47.16,47.27,46.88,47.0,474000.0,34.2544,34.3343,34.051,34.1382,474000.0
2008-08-01 10:30:00,46.99,47.02,46.55,46.57,630200.0,34.1309,34.1527,33.8113,33.8258,630200.0
2008-08-01 10:40:00,46.57,46.77,46.54,46.75,539200.0,33.8258,33.9711,33.8041,33.9566,539200.0
2008-08-01 10:50:00,46.74,46.88,46.53,46.61,439600.0,33.9493,34.051,33.7968,33.8549,439600.0
2008-08-01 11:00:00,46.58,46.62,46.49,46.6,561800.0,33.8331,33.8622,33.7677,33.8476,561800.0
2008-08-01 11:10:00,46.6,46.9,46.58,46.63,305800.0,33.8476,34.0655,33.8331,33.8694,305800.0
2008-08-01 11:20:00,46.59,46.63,46.5,46.57,369800.0,33.8404,33.8694,33.775,33.8258,369800.0
2008-08-01 11:30:00,46.56,46.73,46.44,46.49,436800.0,33.8186,33.9421,33.7314,33.7677,436800.0
2008-08-01 11:40:00,46.49,46.54,46.4,46.49,340200.0,33.7677,33.8041,33.7024,33.7677,340200.0
2008-08-01 11:50:00,46.51,46.53,46.12,46.2,860800.0,33.7823,33.7968,33.499,33.5571,860800.0
2008-08-01 12:00:00,46.2,46.38,46.02,46.13,472200.0,33.5571,33.6878,33.4264,33.5063,472200.0
2008-08-01 12:10:00,46.13,46.19,46.04,46.1,270000.0,33.5063,33.5498,33.4409,33.4845,270000.0
2008-08-01 12:20:00,46.1,46.18,46.0,46.06,219000.0,33.4845,33.5426,33.4118,33.4554,219000.0
2008-08-01 12:30:00,46.05,46.13,45.9,46.09,386400.0,33.4481,33.5063,33.3392,33.4772,386400.0
2008-08-01 12:40:00,46.1,46.13,45.93,46.02,370800.0,33.4845,33.5063,33.361,33.4264,370800.0
2008-08-01 12:50:00,46.04,46.07,45.88,45.94,365000.0,33.4409,33.4627,33.3247,33.3682,365000.0
2008-08-01 13:00:00,45.92,46.04,45.92,45.96,222600.0,33.3537,33.4409,33.3537,33.3828,222600.0
2008-08-01 13:10:00,45.96,46.31,45.95,46.22,502800.0,33.3828,33.637,33.3755,33.5716,502800.0
2008-08-01 13:20:00,46.22,46.36,46.06,46.11,433200.0,33.5716,33.6733,33.4554,33.4917,433200.0
2008-08-01 13:30:00,46.09,46.39,46.08,46.26,345200.0,33.4772,33.6951,33.4699,33.6007,345200.0
2008-08-01 13:40:00,46.27,46.35,46.18,46.21,316800.0,33.6079,33.666,33.5426,33.5644,316800.0
2008-08-01 13:50:00,46.21,46.26,45.95,46.03,393800.0,33.5644,33.6007,33.3755,33.4336,393800.0
2008-08-01 14:00:00,46.03,46.18,45.88,46.0,486200.0,33.4336,33.5426,33.3247,33.4118,486200.0
2008-08-01 14:10:00,46.0,46.08,45.95,45.97,288200.0,33.4118,33.4699,33.3755,33.39,288200.0
2008-08-01 14:20:00,45.98,46.01,45.92,45.93,247200.0,33.3973,33.4191,33.3537,33.361,247200.0
2008-08-01 14:30:00,45.93,46.25,45.83,45.85,285800.0,33.361,33.5934,33.2883,33.3029,285800.0
2008-08-01 14:40:00,45.85,45.95,45.81,45.9,594400.0,33.3029,33.3755,33.2738,33.3392,594400.0
2008-08-01 14:50:00,45.88,45.95,45.83,45.91,268000.0,33.3247,33.3755,33.2883,33.3465,268000.0
2008-08-01 15:00:00,45.9,45.99,45.68,45.73,539800.0,33.3392,33.4046,33.1794,33.2157,539800.0
2008-08-01 15:10:00,45.73,45.84,45.68,45.73,537200.0,33.2157,33.2956,33.1794,33.2157,537200.0
2008-08-01 15:20:00,45.73,45.77,45.25,45.54,611200.0,33.2157,33.2448,32.8671,33.0777,611200.0
2008-08-01 15:30:00,45.55,45.82,45.5,45.79,808000.0,33.085,33.2811,33.0487,33.2593,808000.0
2008-08-01 15:40:00,45.78,46.0,45.77,45.82,1033800.0,33.252,33.4118,33.2448,33.2811,1033800.0
2008-08-01 15:50:00,45.83,45.93,45.61,45.71,1178200.0,33.2883,33.361,33.1286,33.2012,1178200.0
2008-08-04 09:30:00,44.49,45.05,43.68,44.0,1748600.0,32.315,32.7218,31.7267,31.9591,1748600.0
2008-08-04 09:40:00,43.99,44.01,43.27,43.74,1465200.0,31.9519,31.9664,31.4289,31.7703,1465200.0
2008-08-04 09:50:00,43.74,43.78,43.35,43.42,1013400.0,31.7703,31.7993,31.487,31.5379,1013400.0
2008-08-04 10:00:00,43.44,43.6,42.98,43.0,1582800.0,31.5524,31.6686,31.2183,31.2328,1582800.0
2008-08-04 10:10:00,43.02,43.6,43.01,43.37,1284000.0,31.2473,31.6686,31.2401,31.5015,1284000.0
2008-08-04 10:20:00,43.38,43.46,43.06,43.12,1210800.0,31.5088,31.5669,31.2764,31.32,1210800.0
2008-08-04 10:30:00,43.13,43.28,42.63,42.72,1550600.0,31.3272,31.4362,30.964,31.0294,1550600.0
2008-08-04 10:40:00,42.73,42.84,42.51,42.84,1384400.0,31.0367,31.1166,30.8769,31.1166,1384400.0
2008-08-04 10:50:00,42.83,42.87,42.66,42.87,664400.0,31.1093,31.1384,30.9858,31.1384,664400.0
2008-08-04 11:00:00,42.88,42.88,42.59,42.62,784600.0,31.1456,31.1456,30.935,30.9568,784600.0
2008-08-04 11:10:00,42.6,42.66,42.17,42.2,1342000.0,30.9423,30.9858,30.6299,30.6517,1342000.0
2008-08-04 11:20:00,42.2,42.23,41.88,41.98,1552800.0,30.6517,30.6735,30.4193,30.4919,1552800.0
2008-08-04 11:30:00,41.98,42.15,41.75,41.77,1461800.0,30.4919,30.6154,30.3249,30.3394,1461800.0
2008-08-04 11:40:00,41.77,42.38,41.67,42.34,1456400.0,30.3394,30.7825,30.2668,30.7534,1456400.0
2008-08-04 11:50:00,42.34,42.45,41.99,42.08,1208800.0,30.7534,30.8333,30.4992,30.5646,1208800.0
2008-08-04 12:00:00,42.08,42.24,42.0,42.05,821800.0,30.5646,30.6808,30.5064,30.5428,821800.0
2008-08-04 12:10:00,42.05,42.14,41.88,42.12,721600.0,30.5428,30.6081,30.4193,30.5936,721600.0
2008-08-04 12:20:00,42.12,42.17,41.79,41.8,770000.0,30.5936,30.6299,30.3539,30.3612,770000.0
2008-08-04 12:30:00,41.81,42.18,41.76,42.02,997000.0,30.3684,30.6372,30.3321,30.521,997000.0
2008-08-04 12:40:00,42.02,42.18,41.49,41.63,1001000.0,30.521,30.6372,30.136,30.2377,1001000.0
2008-08-04 12:50:00,41.63,41.67,41.21,41.44,1331400.0,30.2377,30.2668,29.9326,30.0997,1331400.0
2008-08-04 13:00:00,41.44,41.49,40.93,41.16,1618000.0,30.0997,30.136,29.7293,29.8963,1618000.0
2008-08-04 13:10:00,41.16,42.18,40.94,41.15,940400.0,29.8963,30.6372,29.7365,29.8891,940400.0
2008-08-04 13:20:00,41.16,41.45,40.99,41.2,850400.0,29.8963,30.107,29.7728,29.9254,850400.0
2008-08-04 13:30:00,41.21,41.36,41.15,41.19,600800.0,29.9326,30.0416,29.8891,29.9181,600800.0
2008-08-04 13:40:00,41.19,41.27,40.89,40.93,797800.0,29.9181,29.9762,29.7002,29.7293,797800.0
2008-08-04 13:50:00,40.95,41.05,40.73,41.02,928000.0,29.7438,29.8164,29.584,29.7946,928000.0
2008-08-04 14:00:00,41.02,41.15,41.01,41.08,679400.0,29.7946,29.8891,29.7874,29.8382,679400.0
2008-08-04 14:10:00,41.09,41.09,40.79,40.79,862800.0,29.8455,29.8455,29.6276,29.6276,862800.0
2008-08-04 14:20:00,40.81,41.2,40.77,40.87,1100600.0,29.6421,29.9254,29.613,29.6857,1100600.0
2008-08-04 14:30:00,40.9,40.98,40.55,40.58,965200.0,29.7075,29.7656,29.4533,29.475,965200.0
2008-08-04 14:40:00,40.6,40.79,40.58,40.75,875400.0,29.4896,29.6276,29.475,29.5985,875400.0
2008-08-04 14:50:00,40.75,40.76,39.94,40.32,2991200.0,29.5985,29.6058,29.0102,29.2862,2991200.0
2008-08-04 15:00:00,40.31,40.44,40.16,40.29,1534800.0,29.2789,29.3734,29.17,29.2644,1534800.0
2008-08-04 15:10:00,40.3,40.3,39.86,39.89,2103000.0,29.2717,29.2717,28.9521,28.9739,2103000.0
2008-08-04 15:20:00,39.9,39.94,39.65,39.74,2107000.0,28.9811,29.0102,28.7995,28.8649,2107000.0
2008-08-04 15:30:00,39.74,39.8,39.37,39.74,2657000.0,28.8649,28.9085,28.5962,28.8649,2657000.0
2008-08-04 15:40:00,39.74,40.21,39.6,40.21,3154400.0,28.8649,29.2063,28.7632,29.2063,3154400.0
2008-08-04 15:50:00,40.21,40.4,40.0,40.24,3548000.0,29.2063,29.3443,29.0538,29.2281,3548000.0
2008-08-05 09:30:00,40.15,40.56,38.83,39.41,3663800.0,29.1627,29.4605,28.2039,28.6252,3663800.0
2008-08-05 09:40:00,39.41,40.63,39.06,40.63,2419200.0,28.6252,29.5114,28.371,29.5114,2419200.0
2008-08-05 09:50:00,40.63,41.08,40.38,40.92,2774800.0,29.5114,29.8382,29.3298,29.722,2774800.0
2008-08-05 10:00:00,40.91,41.86,40.87,41.29,2902200.0,29.7147,30.4048,29.6857,29.9907,2902200.0
2008-08-05 10:10:00,41.29,41.32,41.02,41.04,1211600.0,29.9907,30.0125,29.7946,29.8092,1211600.0
2008-08-05 10:20:00,41.04,41.29,41.02,41.13,1062800.0,29.8092,29.9907,29.7946,29.8745,1062800.0
2008-08-05 10:30:00,41.13,41.19,40.61,40.91,1323400.0,29.8745,29.9181,29.4968,29.7147,1323400.0
2008-08-05 10:40:00,40.91,41.18,40.51,40.65,1641600.0,29.7147,29.9108,29.4242,29.5259,1641600.0
2008-08-05 10:50:00,40.65,40.65,40.15,40.15,1213600.0,29.5259,29.5259,29.1627,29.1627,1213600.0
2008-08-05 11:00:00,40.16,40.19,39.9,39.98,1193800.0,29.17,29.1918,28.9811,29.0392,1193800.0
2008-08-05 11:10:00,39.98,40.02,39.54,39.65,1652200.0,29.0392,29.0683,28.7196,28.7995,1652200.0
2008-08-05 11:20:00,39.64,40.15,39.58,39.72,1287200.0,28.7923,29.1627,28.7487,28.8504,1287200.0
2008-08-05 11:30:00,39.72,39.78,39.27,39.43,1867400.0,28.8504,28.894,28.5235,28.6397,1867400.0
2008-08-05 11:40:00,39.44,39.72,39.4,39.58,1160400.0,28.647,28.8504,28.618,28.7487,1160400.0
2008-08-05 11:50:00,39.57,39.67,39.45,39.64,704800.0,28.7414,28.8141,28.6543,28.7923,704800.0
2008-08-05 12:00:00,39.63,39.99,39.61,39.85,1280800.0,28.785,29.0465,28.7705,28.9448,1280800.0
2008-08-05 12:10:00,39.87,39.94,39.52,39.8,808400.0,28.9593,29.0102,28.7051,28.9085,808400.0
2008-08-05 12:20:00,39.8,39.84,39.5,39.76,536600.0,28.9085,28.9375,28.6906,28.8794,536600.0
2008-08-05 12:30:00,39.76,39.88,39.71,39.83,513200.0,28.8794,28.9666,28.8431,28.9303,513200.0
2008-08-05 12:40:00,39.83,39.84,39.68,39.7,959800.0,28.9303,28.9375,28.8213,28.8359,959800.0
2008-08-05 12:50:00,39.7,39.74,39.41,39.42,1079400.0,28.8359,28.8649,28.6252,28.6325,1079400.0
2008-08-05 13:00:00,39.42,39.54,39.4,39.49,656000.0,28.6325,28.7196,28.618,28.6833,656000.0
2008-08-05 13:10:00,39.49,39.5,39.17,39.23,734800.0,28.6833,28.6906,28.4509,28.4945,734800.0
2008-08-05 13:20:00,39.22,39.32,39.13,39.13,578200.0,28.4872,28.5598,28.4218,28.4218,578200.0
2008-08-05 13:30:00,39.13,39.25,39.01,39.15,621600.0,28.4218,28.509,28.3347,28.4364,621600.0
2008-08-05 13:40:00,39.15,39.29,39.0,39.07,750000.0,28.4364,28.5381,28.3274,28.3783,750000.0
2008-08-05 13:50:00,39.07,39.09,38.83,38.88,997400.0,28.3783,28.3928,28.2039,28.2403,997400.0
2008-08-05 14:00:00,38.89,38.91,38.55,38.76,1344200.0,28.2475,28.262,28.0006,28.1531,1344200.0
2008-08-05 14:10:00,38.76,38.93,38.37,38.6,1845200.0,28.1531,28.2766,27.8698,28.0369,1845200.0
2008-08-05 14:20:00,38.6,38.82,38.45,38.66,1974200.0,28.0369,28.1967,27.9279,28.0805,1974200.0
2008-08-05 14:30:00,38.64,38.69,38.01,38.04,1727800.0,28.0659,28.1023,27.6083,27.6301,1727800.0
2008-08-05 14:40:00,38.04,38.7,37.91,38.63,2694400.0,27.6301,28.1095,27.5357,28.0587,2694400.0
2008-08-05 14:50:00,38.62,39.61,38.35,38.51,2054800.0,28.0514,28.7705,27.8553,27.9715,2054800.0
2008-08-05 15:00:00,38.51,38.7,38.27,38.52,1390800.0,27.9715,28.1095,27.7972,27.9788,1390800.0
2008-08-05 15:10:00,38.51,38.7,38.46,38.59,1403200.0,27.9715,28.1095,27.9352,28.0296,1403200.0
2008-08-05 15:20:00,38.59,38.62,38.32,38.44,1379400.0,28.0296,28.0514,27.8335,27.9207,1379400.0
2008-08-05 15:30:00,38.44,39.17,38.4,39.06,2258800.0,27.9207,28.4509,27.8916,28.371,2258800.0
2008-08-05 15:40:00,39.06,39.37,39.0,39.32,2390800.0,28.371,28.5962,28.3274,28.5598,2390800.0
2008-08-05 15:50:00,39.32,39.6,39.25,39.54,2765800.0,28.5598,28.7632,28.509,28.7196,2765800.0
2008-08-06 09:30:00,41.57,42.63,41.45,42.06,4973800.0,30.1941,30.964,30.107,30.55,4973800.0
2008-08-06 09:40:00,42.06,42.74,42.06,42.52,2693400.0,30.55,31.0439,30.55,30.8841,2693400.0
2008-08-06 09:50:00,42.52,43.03,42.5,42.88,2776600.0,30.8841,31.2546,30.8696,31.1456,2776600.0
2008-08-06 10:00:00,42.87,43.33,42.55,43.18,3059600.0,31.1384,31.4725,30.9059,31.3635,3059600.0
2008-08-06 10:10:00,43.19,43.59,43.08,43.49,2390600.0,31.3708,31.6613,31.2909,31.5887,2390600.0
2008-08-06 10:20:00,43.49,43.59,43.29,43.34,1921000.0,31.5887,31.6613,31.4434,31.4798,1921000.0
2008-08-06 10:30:00,43.33,43.35,42.95,43.08,2248800.0,31.4725,31.487,31.1965,31.2909,2248800.0
2008-08-06 10:40:00,43.08,43.2,42.95,43.1,1180600.0,31.2909,31.3781,31.1965,31.3054,1180600.0
2008-08-06 10:50:00,43.1,43.5,42.89,42.99,1068400.0,31.3054,31.596,31.1529,31.2255,1068400.0
2008-08-06 11:00:00,43.0,43.02,42.62,42.65,1256400.0,31.2328,31.2473,30.9568,30.9786,1256400.0
2008-08-06 11:10:00,42.66,42.77,42.46,42.6,1265800.0,30.9858,31.0657,30.8406,30.9423,1265800.0
2008-08-06 11:20:00,42.59,42.95,42.5,42.9,1422000.0,30.935,31.1965,30.8696,31.1602,1422000.0
2008-08-06 11:30:00,42.89,42.94,42.37,42.4,1217800.0,31.1529,31.1892,30.7752,30.797,1217800.0
2008-08-06 11:40:00,42.4,42.95,42.4,42.88,1061400.0,30.797,31.1965,30.797,31.1456,1061400.0
2008-08-06 11:50:00,42.88,43.11,42.88,43.01,1003800.0,31.1456,31.3127,31.1456,31.2401,1003800.0
2008-08-06 12:00:00,42.99,43.22,42.99,43.16,554000.0,31.2255,31.3926,31.2255,31.349,554000.0
2008-08-06 12:10:00,43.16,43.2,43.09,43.2,580200.0,31.349,31.3781,31.2982,31.3781,580200.0
2008-08-06 12:20:00,43.2,43.27,43.06,43.06,907000.0,31.3781,31.4289,31.2764,31.2764,907000.0
2008-08-06 12:30:00,43.06,43.14,42.95,42.98,481400.0,31.2764,31.3345,31.1965,31.2183,481400.0
2008-08-06 12:40:00,42.98,43.09,42.95,43.02,566400.0,31.2183,31.2982,31.1965,31.2473,566400.0
2008-08-06 12:50:00,43.01,43.25,42.63,43.19,892000.0,31.2401,31.4144,30.964,31.3708,892000.0
2008-08-06 13:00:00,43.17,43.21,42.91,43.02,981600.0,31.3563,31.3853,31.1674,31.2473,981600.0
2008-08-06 13:10:00,43.02,43.18,43.0,43.16,295600.0,31.2473,31.3635,31.2328,31.349,295600.0
2008-08-06 13:20:00,43.16,43.34,43.08,43.28,455000.0,31.349,31.4798,31.2909,31.4362,455000.0
2008-08-06 13:30:00,43.27,43.33,43.19,43.28,345400.0,31.4289,31.4725,31.3708,31.4362,345400.0
2008-08-06 13:40:00,43.27,43.49,43.27,43.48,420000.0,31.4289,31.5887,31.4289,31.5814,420000.0
2008-08-06 13:50:00,43.47,43.56,43.33,43.38,661200.0,31.5742,31.6395,31.4725,31.5088,661200.0
2008-08-06 14:00:00,43.38,43.43,43.25,43.35,367200.0,31.5088,31.5451,31.4144,31.487,367200.0
2008-08-06 14:10:00,43.34,43.45,43.3,43.44,313400.0,31.4798,31.5596,31.4507,31.5524,313400.0
2008-08-06 14:20:00,43.44,43.76,43.4,43.76,1012400.0,31.5524,31.7848,31.5233,31.7848,1012400.0
2008-08-06 14:30:00,43.77,44.84,43.74,44.83,3500400.0,31.7921,32.5693,31.7703,32.562,3500400.0
2008-08-06 14:40:00,44.83,44.92,44.25,44.32,2448400.0,32.562,32.6274,32.1407,32.1916,2448400.0
2008-08-06 14:50:00,44.33,44.93,44.23,44.83,1924000.0,32.1988,32.6346,32.1262,32.562,1924000.0
2008-08-06 15:00:00,44.82,45.05,44.66,44.88,1439800.0,32.5547,32.7218,32.4385,32.5983,1439800.0
2008-08-06 15:10:00,44.88,44.88,44.33,44.41,1080400.0,32.5983,32.5983,32.1988,32.2569,1080400.0
2008-08-06 15:20:00,44.4,44.45,43.96,43.99,1580200.0,32.2497,32.286,31.9301,31.9519,1580200.0
2008-08-06 15:30:00,43.99,44.0,43.45,43.46,1839800.0,31.9519,31.9591,31.5596,31.5669,1839800.0
2008-08-06 15:40:00,43.46,43.99,42.63,43.82,1850600.0,31.5669,31.9519,30.964,31.8284,1850600.0
2008-08-06 15:50:00,43.82,43.98,43.74,43.82,1735200.0,31.8284,31.9446,31.7703,31.8284,1735200.0
2008-08-07 09:30:00,44.55,45.85,43.91,44.04,2743200.0,32.3586,33.3029,31.8938,31.9882,2743200.0
2008-08-07 09:40:00,44.04,44.09,43.36,43.79,1367000.0,31.9882,32.0245,31.4943,31.8066,1367000.0
2008-08-07 09:50:00,43.8,44.23,43.67,44.23,1097800.0,31.8139,32.1262,31.7194,32.1262,1097800.0
2008-08-07 10:00:00,44.24,44.27,43.63,43.66,1020600.0,32.1335,32.1553,31.6904,31.7122,1020600.0
2008-08-07 10:10:00,43.67,43.78,43.38,43.49,905800.0,31.7194,31.7993,31.5088,31.5887,905800.0
2008-08-07 10:20:00,43.49,43.49,42.88,43.17,1523200.0,31.5887,31.5887,31.1456,31.3563,1523200.0
2008-08-07 10:30:00,43.17,43.48,43.01,43.41,864000.0,31.3563,31.5814,31.2401,31.5306,864000.0
2008-08-07 10:40:00,43.43,43.65,43.4,43.52,831800.0,31.5451,31.7049,31.5233,31.6105,831800.0
2008-08-07 10:50:00,43.52,43.64,43.38,43.49,840400.0,31.6105,31.6977,31.5088,31.5887,840400.0
2008-08-07 11:00:00,43.49,43.84,43.41,43.68,752800.0,31.5887,31.8429,31.5306,31.7267,752800.0
2008-08-07 11:10:00,43.67,44.18,43.67,43.88,1007600.0,31.7194,32.0899,31.7194,31.872,1007600.0
2008-08-07 11:20:00,43.87,43.95,43.76,43.8,431000.0,31.8647,31.9228,31.7848,31.8139,431000.0
2008-08-07 11:30:00,43.8,43.8,43.5,43.57,588000.0,31.8139,31.8139,31.596,31.6468,588000.0
2008-08-07 11:40:00,43.57,43.66,43.46,43.55,493800.0,31.6468,31.7122,31.5669,31.6323,493800.0
2008-08-07 11:50:00,43.56,43.62,43.49,43.53,243000.0,31.6395,31.6831,31.5887,31.6178,243000.0
2008-08-07 12:00:00,43.52,43.85,43.52,43.76,335000.0,31.6105,31.8502,31.6105,31.7848,335000.0
2008-08-07 12:10:00,43.76,44.02,43.74,43.99,413000.0,31.7848,31.9737,31.7703,31.9519,413000.0
2008-08-07 12:20:00,43.99,44.13,43.9,44.04,471800.0,31.9519,32.0536,31.8865,31.9882,471800.0
2008-08-07 12:30:00,44.06,44.06,43.88,43.98,533800.0,32.0027,32.0027,31.872,31.9446,533800.0
2008-08-07 12:40:00,43.99,44.0,43.88,43.96,481000.0,31.9519,31.9591,31.872,31.9301,481000.0
2008-08-07 12:50:00,43.96,43.97,43.77,43.81,507200.0,31.9301,31.9373,31.7921,31.8211,507200.0
2008-08-07 13:00:00,43.81,43.96,43.76,43.91,601600.0,31.8211,31.9301,31.7848,31.8938,601600.0
2008-08-07 13:10:00,43.9,44.05,43.81,44.0,734600.0,31.8865,31.9955,31.8211,31.9591,734600.0
2008-08-07 13:20:00,43.99,44.08,43.93,43.99,442200.0,31.9519,32.0172,31.9083,31.9519,442200.0
2008-08-07 13:30:00,43.98,44.02,43.88,43.97,465600.0,31.9446,31.9737,31.872,31.9373,465600.0
2008-08-07 13:40:00,43.97,43.99,43.86,43.9,787600.0,31.9373,31.9519,31.8574,31.8865,787600.0
2008-08-07 13:50:00,43.91,44.05,43.9,44.02,358800.0,31.8938,31.9955,31.8865,31.9737,358800.0
2008-08-07 14:00:00,44.0,44.11,43.94,44.05,476600.0,31.9591,32.039,31.9156,31.9955,476600.0
2008-08-07 14:10:00,44.05,44.07,43.96,44.01,425600.0,31.9955,32.01,31.9301,31.9664,425600.0
2008-08-07 14:20:00,44.01,44.08,43.97,44.0,424400.0,31.9664,32.0172,31.9373,31.9591,424400.0
2008-08-07 14:30:00,44.0,44.15,43.99,44.05,427800.0,31.9591,32.0681,31.9519,31.9955,427800.0
2008-08-07 14:40:00,44.05,44.07,43.98,44.07,416000.0,31.9955,32.01,31.9446,32.01,416000.0
2008-08-07 14:50:00,44.06,44.12,44.01,44.06,488400.0,32.0027,32.0463,31.9664,32.0027,488400.0
2008-08-07 15:00:00,44.08,44.08,43.96,43.98,1145400.0,32.0172,32.0172,31.9301,31.9446,1145400.0
2008-08-07 15:10:00,43.98,44.07,43.84,43.91,1008600.0,31.9446,32.01,31.8429,31.8938,1008600.0
2008-08-07 15:20:00,43.91,43.96,43.83,43.84,730600.0,31.8938,31.9301,31.8357,31.8429,730600.0
2008-08-07 15:30:00,43.84,43.88,43.59,43.69,1213600.0,31.8429,31.872,31.6613,31.734,1213600.0
2008-08-07 15:40:00,43.7,43.9,43.62,43.71,1300000.0,31.7412,31.8865,31.6831,31.7485,1300000.0
2008-08-07 15:50:00,43.71,43.77,43.55,43.66,1592000.0,31.7485,31.7921,31.6323,31.7122,1592000.0
2008-08-08 09:30:00,41.88,42.6,41.01,42.49,2794600.0,30.4193,30.9423,29.7874,30.8624,2794600.0
2008-08-08 09:40:00,42.45,42.48,41.89,42.02,2003800.0,30.8333,30.8551,30.4266,30.521,2003800.0
2008-08-08 09:50:00,42.02,42.45,41.95,42.34,1013600.0,30.521,30.8333,30.4701,30.7534,1013600.0
2008-08-08 10:00:00,42.33,42.56,42.3,42.46,782800.0,30.7461,30.9132,30.7244,30.8406,782800.0
2008-08-08 10:10:00,42.45,42.72,42.43,42.54,870400.0,30.8333,31.0294,30.8188,30.8987,870400.0
2008-08-08 10:20:00,42.54,43.04,42.47,42.89,1182400.0,30.8987,31.2618,30.8478,31.1529,1182400.0
2008-08-08 10:30:00,42.9,43.0,42.71,42.92,664600.0,31.1602,31.2328,31.0222,31.1747,664600.0
2008-08-08 10:40:00,42.93,43.02,42.66,42.83,566800.0,31.1819,31.2473,30.9858,31.1093,566800.0
2008-08-08 10:50:00,42.85,42.94,42.75,42.76,311200.0,31.1238,31.1892,31.0512,31.0585,311200.0
2008-08-08 11:00:00,42.76,42.8,42.62,42.69,496600.0,31.0585,31.0875,30.9568,31.0076,496600.0
2008-08-08 11:10:00,42.68,42.73,42.53,42.73,544400.0,31.0004,31.0367,30.8914,31.0367,544400.0
2008-08-08 11:20:00,42.73,42.94,42.63,42.66,526200.0,31.0367,31.1892,30.964,30.9858,526200.0
2008-08-08 11:30:00,42.67,42.75,42.52,42.62,593600.0,30.9931,31.0512,30.8841,30.9568,593600.0
2008-08-08 11:40:00,42.63,42.64,42.54,42.54,251000.0,30.964,30.9713,30.8987,30.8987,251000.0
2008-08-08 11:50:00,42.55,42.71,42.52,42.54,252400.0,30.9059,31.0222,30.8841,30.8987,252400.0
2008-08-08 12:00:00,42.54,42.84,42.51,42.83,351200.0,30.8987,31.1166,30.8769,31.1093,351200.0
2008-08-08 12:10:00,42.83,42.96,42.78,42.9,331200.0,31.1093,31.2037,31.073,31.1602,331200.0
2008-08-08 12:20:00,42.91,42.96,42.78,42.94,297600.0,31.1674,31.2037,31.073,31.1892,297600.0
2008-08-08 12:30:00,42.95,42.95,42.85,42.91,287600.0,31.1965,31.1965,31.1238,31.1674,287600.0
2008-08-08 12:40:00,42.91,43.02,42.82,42.88,418800.0,31.1674,31.2473,31.1021,31.1456,418800.0
2008-08-08 12:50:00,42.88,43.16,42.88,42.92,422600.0,31.1456,31.349,31.1456,31.1747,422600.0
2008-08-08 13:00:00,42.93,43.07,42.85,42.88,306400.0,31.1819,31.2836,31.1238,31.1456,306400.0
2008-08-08 13:10:00,42.89,42.9,42.74,42.81,263000.0,31.1529,31.1602,31.0439,31.0948,263000.0
2008-08-08 13:20:00,42.81,43.02,42.8,42.96,210200.0,31.0948,31.2473,31.0875,31.2037,210200.0
2008-08-08 13:30:00,42.97,43.04,42.96,43.01,137400.0,31.211,31.2618,31.2037,31.2401,137400.0
2008-08-08 13:40:00,43.01,43.07,42.88,42.91,189800.0,31.2401,31.2836,31.1456,31.1674,189800.0
2008-08-08 13:50:00,42.91,42.98,42.73,42.73,405000.0,31.1674,31.2183,31.0367,31.0367,405000.0
2008-08-08 14:00:00,42.74,42.89,42.72,42.79,318200.0,31.0439,31.1529,31.0294,31.0803,318200.0
2008-08-08 14:10:00,42.79,42.81,42.71,42.75,193800.0,31.0803,31.0948,31.0222,31.0512,193800.0
2008-08-08 14:20:00,42.75,42.8,42.67,42.7,349400.0,31.0512,31.0875,30.9931,31.0149,349400.0
2008-08-08 14:30:00,42.7,42.79,42.68,42.75,1842600.0,31.0149,31.0803,31.0004,31.0512,1842600.0
2008-08-08 14:40:00,42.75,42.77,42.68,42.69,1310400.0,31.0512,31.0657,31.0004,31.0076,1310400.0
2008-08-08 14:50:00,42.69,42.74,42.67,42.72,377800.0,31.0076,31.0439,30.9931,31.0294,377800.0
2008-08-08 15:00:00,42.72,42.8,42.69,42.69,370200.0,31.0294,31.0875,31.0076,31.0076,370200.0
2008-08-08 15:10:00,42.7,42.76,42.69,42.74,379400.0,31.0149,31.0585,31.0076,31.0439,379400.0
2008-08-08 15:20:00,42.75,42.77,42.7,42.76,470000.0,31.0512,31.0657,31.0149,31.0585,470000.0
2008-08-08 15:30:00,42.77,42.83,42.74,42.78,608000.0,31.0657,31.1093,31.0439,31.073,608000.0
2008-08-08 15:40:00,42.79,42.83,42.76,42.83,510400.0,31.0803,31.1093,31.0585,31.1093,510400.0
2008-08-08 15:50:00,42.83,42.85,42.66,42.81,1070000.0,31.1093,31.1238,30.9858,31.0948,1070000.0
2008-08-11 09:30:00,42.75,42.93,42.5,42.7,1190200.0,31.0512,31.1819,30.8696,31.0149,1190200.0
2008-08-11 09:40:00,42.7,42.9,42.38,42.54,905400.0,31.0149,31.1602,30.7825,30.8987,905400.0
2008-08-11 09:50:00,42.56,42.58,41.77,42.02,1064000.0,30.9132,30.9277,30.3394,30.521,1064000.0
2008-08-11 10:00:00,42.05,42.22,41.83,42.05,656000.0,30.5428,30.6662,30.383,30.5428,656000.0
2008-08-11 10:10:00,42.04,42.13,41.89,41.93,464200.0,30.5355,30.6009,30.4266,30.4556,464200.0
2008-08-11 10:20:00,41.94,41.99,41.59,41.59,870000.0,30.4629,30.4992,30.2086,30.2086,870000.0
2008-08-11 10:30:00,41.6,41.98,41.51,41.93,559400.0,30.2159,30.4919,30.1505,30.4556,559400.0
2008-08-11 10:40:00,41.94,41.96,41.64,41.65,438400.0,30.4629,30.4774,30.245,30.2522,438400.0
2008-08-11 10:50:00,41.64,41.68,41.13,41.13,1107600.0,30.245,30.274,29.8745,29.8745,1107600.0
2008-08-11 11:00:00,41.12,41.41,41.08,41.18,665200.0,29.8673,30.0779,29.8382,29.9108,665200.0
2008-08-11 11:10:00,41.16,41.73,41.13,41.2,924200.0,29.8963,30.3103,29.8745,29.9254,924200.0
2008-08-11 11:20:00,41.2,41.24,41.04,41.16,810800.0,29.9254,29.9544,29.8092,29.8963,810800.0
2008-08-11 11:30:00,41.17,41.2,41.01,41.08,632400.0,29.9036,29.9254,29.7874,29.8382,632400.0
2008-08-11 11:40:00,41.08,41.41,40.9,40.99,988000.0,29.8382,30.0779,29.7075,29.7728,988000.0
2008-08-11 11:50:00,40.98,41.07,40.7,40.8,852000.0,29.7656,29.8309,29.5622,29.6348,852000.0
2008-08-11 12:00:00,40.81,40.82,40.38,40.41,896000.0,29.6421,29.6494,29.3298,29.3516,896000.0
2008-08-11 12:10:00,40.39,40.96,40.34,40.55,658000.0,29.337,29.7511,29.3007,29.4533,658000.0
2008-08-11 12:20:00,40.54,40.56,40.33,40.46,577800.0,29.446,29.4605,29.2935,29.3879,577800.0
2008-08-11 12:30:00,40.46,40.55,40.4,40.4,525000.0,29.3879,29.4533,29.3443,29.3443,525000.0
2008-08-11 12:40:00,40.4,40.44,40.28,40.4,545400.0,29.3443,29.3734,29.2571,29.3443,545400.0
2008-08-11 12:50:00,40.4,40.7,40.38,40.45,537600.0,29.3443,29.5622,29.3298,29.3806,537600.0
2008-08-11 13:00:00,40.45,40.93,40.45,40.71,612600.0,29.3806,29.7293,29.3806,29.5695,612600.0
2008-08-11 13:10:00,40.72,40.73,40.43,40.52,352400.0,29.5767,29.584,29.3661,29.4315,352400.0
2008-08-11 13:20:00,40.52,40.55,40.34,40.34,342200.0,29.4315,29.4533,29.3007,29.3007,342200.0
2008-08-11 13:30:00,40.34,40.38,40.1,40.2,661600.0,29.3007,29.3298,29.1264,29.199,661600.0
2008-08-11 13:40:00,40.2,40.24,40.04,40.04,465200.0,29.199,29.2281,29.0828,29.0828,465200.0
2008-08-11 13:50:00,40.05,40.08,39.88,39.95,968800.0,29.0901,29.1119,28.9666,29.0174,968800.0
2008-08-11 14:00:00,39.96,40.06,39.9,40.01,801400.0,29.0247,29.0973,28.9811,29.061,801400.0
2008-08-11 14:10:00,40.02,40.37,40.01,40.3,516400.0,29.0683,29.3225,29.061,29.2717,516400.0
2008-08-11 14:20:00,40.3,40.68,40.27,40.59,752800.0,29.2717,29.5477,29.2499,29.4823,752800.0
2008-08-11 14:30:00,40.58,40.95,40.45,40.95,767600.0,29.475,29.7438,29.3806,29.7438,767600.0
2008-08-11 14:40:00,40.96,41.85,40.95,41.51,1316000.0,29.7511,30.3975,29.7438,30.1505,1316000.0
2008-08-11 14:50:00,41.5,41.55,41.26,41.27,889600.0,30.1433,30.1796,29.969,29.9762,889600.0
2008-08-11 15:00:00,41.27,41.55,41.1,41.41,975600.0,29.9762,30.1796,29.8527,30.0779,975600.0
2008-08-11 15:10:00,41.41,41.61,41.24,41.26,549200.0,30.0779,30.2232,29.9544,29.969,549200.0
2008-08-11 15:20:00,41.26,41.41,41.0,41.31,757800.0,29.969,30.0779,29.7801,30.0053,757800.0
2008-08-11 15:30:00,41.31,41.36,41.18,41.35,626400.0,30.0053,30.0416,29.9108,30.0343,626400.0
2008-08-11 15:40:00,41.34,41.49,41.33,41.4,1044600.0,30.0271,30.136,30.0198,30.0706,1044600.0
2008-08-11 15:50:00,41.4,41.4,40.97,41.12,1647800.0,30.0706,30.0706,29.7583,29.8673,1647800.0
2008-08-12 09:30:00,41.85,42.24,41.8,42.05,1223200.0,30.3975,30.6808,30.3612,30.5428,1223200.0
2008-08-12 09:40:00,42.05,42.38,41.31,41.93,955400.0,30.5428,30.7825,30.0053,30.4556,955400.0
2008-08-12 09:50:00,41.93,42.43,41.85,42.32,1199400.0,30.4556,30.8188,30.3975,30.7389,1199400.0
2008-08-12 10:00:00,42.33,42.48,42.15,42.47,778400.0,30.7461,30.8551,30.6154,30.8478,778400.0
2008-08-12 10:10:00,42.45,42.46,41.97,42.0,712200.0,30.8333,30.8406,30.4847,30.5064,712200.0
2008-08-12 10:20:00,42.0,42.27,41.86,42.08,704000.0,30.5064,30.7026,30.4048,30.5646,704000.0
2008-08-12 10:30:00,42.07,42.25,41.93,42.24,522200.0,30.5573,30.688,30.4556,30.6808,522200.0
2008-08-12 10:40:00,42.23,42.44,42.07,42.1,431800.0,30.6735,30.826,30.5573,30.5791,431800.0
2008-08-12 10:50:00,42.1,42.38,41.83,41.96,326200.0,30.5791,30.7825,30.383,30.4774,326200.0
2008-08-12 11:00:00,41.99,41.99,41.56,41.63,369400.0,30.4992,30.4992,30.1869,30.2377,369400.0
2008-08-12 11:10:00,41.6,41.68,41.2,41.23,647400.0,30.2159,30.274,29.9254,29.9472,647400.0
2008-08-12 11:20:00,41.23,41.36,40.68,41.0,908400.0,29.9472,30.0416,29.5477,29.7801,908400.0
2008-08-12 11:30:00,40.99,40.99,40.25,40.58,1236200.0,29.7728,29.7728,29.2353,29.475,1236200.0
2008-08-12 11:40:00,40.57,41.19,40.46,40.64,654200.0,29.4678,29.9181,29.3879,29.5186,654200.0
2008-08-12 11:50:00,40.65,40.93,40.59,40.9,556600.0,29.5259,29.7293,29.4823,29.7075,556600.0
2008-08-12 12:00:00,40.91,41.1,40.85,41.05,681800.0,29.7147,29.8527,29.6712,29.8164,681800.0
2008-08-12 12:10:00,41.05,41.14,40.9,41.13,371800.0,29.8164,29.8818,29.7075,29.8745,371800.0
2008-08-12 12:20:00,41.14,41.28,41.04,41.12,378200.0,29.8818,29.9835,29.8092,29.8673,378200.0
2008-08-12 12:30:00,41.12,41.12,40.8,40.81,362200.0,29.8673,29.8673,29.6348,29.6421,362200.0
2008-08-12 12:40:00,40.85,40.94,40.63,40.74,498600.0,29.6712,29.7365,29.5114,29.5913,498600.0
2008-08-12 12:50:00,40.75,40.92,40.71,40.79,287000.0,29.5985,29.722,29.5695,29.6276,287000.0
2008-08-12 13:00:00,40.81,40.9,40.65,40.73,454200.0,29.6421,29.7075,29.5259,29.584,454200.0
2008-08-12 13:10:00,40.72,41.04,40.68,40.99,266000.0,29.5767,29.8092,29.5477,29.7728,266000.0
2008-08-12 13:20:00,40.99,41.75,40.85,40.88,228600.0,29.7728,30.3249,29.6712,29.6929,228600.0
2008-08-12 13:30:00,40.88,41.14,40.86,41.09,251000.0,29.6929,29.8818,29.6784,29.8455,251000.0
2008-08-12 13:40:00,41.07,41.38,41.04,41.34,442200.0,29.8309,30.0561,29.8092,30.0271,442200.0
2008-08-12 13:50:00,41.33,41.71,41.25,41.7,539600.0,30.0198,30.2958,29.9617,30.2885,539600.0
2008-08-12 14:00:00,41.69,41.88,41.47,41.88,717000.0,30.2813,30.4193,30.1215,30.4193,717000.0
2008-08-12 14:10:00,41.87,41.9,41.52,41.68,408400.0,30.412,30.4338,30.1578,30.274,408400.0
2008-08-12 14:20:00,41.69,41.78,41.56,41.73,475600.0,30.2813,30.3467,30.1869,30.3103,475600.0
2008-08-12 14:30:00,41.73,41.95,40.96,41.87,833000.0,30.3103,30.4701,29.7511,30.412,833000.0
2008-08-12 14:40:00,41.87,42.0,41.87,41.96,485200.0,30.412,30.5064,30.412,30.4774,485200.0
2008-08-12 14:50:00,41.97,41.97,41.62,41.67,468800.0,30.4847,30.4847,30.2304,30.2668,468800.0
2008-08-12 15:00:00,41.69,41.86,41.55,41.85,474800.0,30.2813,30.4048,30.1796,30.3975,474800.0
2008-08-12 15:10:00,41.83,42.12,41.76,42.1,726600.0,30.383,30.5936,30.3321,30.5791,726600.0
2008-08-12 15:20:00,42.1,42.2,42.05,42.13,676200.0,30.5791,30.6517,30.5428,30.6009,676200.0
2008-08-12 15:30:00,42.14,42.15,42.02,42.03,826200.0,30.6081,30.6154,30.521,30.5282,826200.0
2008-08-12 15:40:00,42.04,42.04,41.9,41.99,1044000.0,30.5355,30.5355,30.4338,30.4992,1044000.0
2008-08-12 15:50:00,41.99,42.0,41.75,41.82,1191200.0,30.4992,30.5064,30.3249,30.3757,1191200.0
2008-08-13 09:30:00,42.23,42.43,41.75,42.35,1059800.0,30.6735,30.8188,30.3249,30.7607,1059800.0
2008-08-13 09:40:00,42.34,42.92,42.0,42.7,1519800.0,30.7534,31.1747,30.5064,31.0149,1519800.0
2008-08-13 09:50:00,42.69,43.1,42.46,42.76,1219200.0,31.0076,31.3054,30.8406,31.0585,1219200.0
2008-08-13 10:00:00,42.74,42.76,42.09,42.16,702000.0,31.0439,31.0585,30.5718,30.6227,702000.0
2008-08-13 10:10:00,42.15,42.31,41.94,42.05,792400.0,30.6154,30.7316,30.4629,30.5428,792400.0
2008-08-13 10:20:00,42.06,42.63,42.04,42.6,709400.0,30.55,30.964,30.5355,30.9423,709400.0
2008-08-13 10:30:00,42.59,42.97,42.49,42.83,793400.0,30.935,31.211,30.8624,31.1093,793400.0
2008-08-13 10:40:00,42.84,42.92,42.65,42.7,538000.0,31.1166,31.1747,30.9786,31.0149,538000.0
2008-08-13 10:50:00,42.73,42.97,42.66,42.93,618600.0,31.0367,31.211,30.9858,31.1819,618600.0
2008-08-13 11:00:00,42.93,43.5,42.88,43.33,1195200.0,31.1819,31.596,31.1456,31.4725,1195200.0
2008-08-13 11:10:00,43.32,43.43,42.8,42.95,786000.0,31.4652,31.5451,31.0875,31.1965,786000.0
2008-08-13 11:20:00,42.95,43.24,42.87,43.15,873800.0,31.1965,31.4071,31.1384,31.3417,873800.0
2008-08-13 11:30:00,43.15,43.52,43.11,43.44,910800.0,31.3417,31.6105,31.3127,31.5524,910800.0
2008-08-13 11:40:00,43.43,43.88,42.77,43.77,1025400.0,31.5451,31.872,31.0657,31.7921,1025400.0
2008-08-13 11:50:00,43.77,43.95,43.65,43.86,728200.0,31.7921,31.9228,31.7049,31.8574,728200.0
2008-08-13 12:00:00,43.85,44.04,43.71,44.04,847800.0,31.8502,31.9882,31.7485,31.9882,847800.0
2008-08-13 12:10:00,44.05,44.3,43.97,44.26,496800.0,31.9955,32.177,31.9373,32.148,496800.0
2008-08-13 12:20:00,44.26,44.5,44.25,44.37,742400.0,32.148,32.3223,32.1407,32.2279,742400.0
2008-08-13 12:30:00,44.37,44.37,43.63,43.77,862600.0,32.2279,32.2279,31.6904,31.7921,862600.0
2008-08-13 12:40:00,43.77,43.87,43.59,43.76,508600.0,31.7921,31.8647,31.6613,31.7848,508600.0
2008-08-13 12:50:00,43.76,44.22,43.75,44.17,379000.0,31.7848,32.1189,31.7776,32.0826,379000.0
2008-08-13 13:00:00,44.15,44.74,44.12,44.63,808200.0,32.0681,32.4966,32.0463,32.4167,808200.0
2008-08-13 13:10:00,44.63,44.68,44.36,44.52,668600.0,32.4167,32.4531,32.2206,32.3368,668600.0
2008-08-13 13:20:00,44.51,44.52,44.31,44.37,499600.0,32.3296,32.3368,32.1843,32.2279,499600.0
2008-08-13 13:30:00,44.37,44.68,44.37,44.49,352400.0,32.2279,32.4531,32.2279,32.315,352400.0
2008-08-13 13:40:00,44.49,44.68,44.39,44.6,460000.0,32.315,32.4531,32.2424,32.3949,460000.0
2008-08-13 13:50:00,44.58,44.67,44.31,44.32,436600.0,32.3804,32.4458,32.1843,32.1916,436600.0
2008-08-13 14:00:00,44.33,44.4,44.27,44.4,501400.0,32.1988,32.2497,32.1553,32.2497,501400.0
2008-08-13 14:10:00,44.39,44.45,43.88,43.93,576800.0,32.2424,32.286,31.872,31.9083,576800.0
2008-08-13 14:20:00,43.93,43.98,43.6,43.76,735400.0,31.9083,31.9446,31.6686,31.7848,735400.0
2008-08-13 14:30:00,43.76,44.0,43.74,43.92,570000.0,31.7848,31.9591,31.7703,31.901,570000.0
2008-08-13 14:40:00,43.93,44.23,43.91,44.04,498200.0,31.9083,32.1262,31.8938,31.9882,498200.0
2008-08-13 14:50:00,44.04,44.15,43.73,44.15,449800.0,31.9882,32.0681,31.763,32.0681,449800.0
2008-08-13 15:00:00,44.15,44.33,44.1,44.26,416000.0,32.0681,32.1988,32.0318,32.148,416000.0
2008-08-13 15:10:00,44.27,44.33,44.11,44.18,295400.0,32.1553,32.1988,32.039,32.0899,295400.0
2008-08-13 15:20:00,44.18,44.4,44.16,44.35,418800.0,32.0899,32.2497,32.0754,32.2134,418800.0
2008-08-13 15:30:00,44.35,44.45,44.2,44.43,706600.0,32.2134,32.286,32.1044,32.2715,706600.0
2008-08-13 15:40:00,44.43,44.51,44.17,44.21,976200.0,32.2715,32.3296,32.0826,32.1117,976200.0
2008-08-13 15:50:00,44.21,44.35,44.19,44.25,1355200.0,32.1117,32.2134,32.0971,32.1407,1355200.0
2008-08-14 09:30:00,44.13,44.3,43.15,43.54,1715400.0,32.0536,32.177,31.3417,31.625,1715400.0
2008-08-14 09:40:00,43.53,43.6,42.93,43.08,1155200.0,31.6178,31.6686,31.1819,31.2909,1155200.0
2008-08-14 09:50:00,43.09,43.9,43.09,43.76,1120200.0,31.2982,31.8865,31.2982,31.7848,1120200.0
2008-08-14 10:00:00,43.75,43.83,43.32,43.46,916200.0,31.7776,31.8357,31.4652,31.5669,916200.0
2008-08-14 10:10:00,43.47,44.2,43.43,44.13,724800.0,31.5742,32.1044,31.5451,32.0536,724800.0
2008-08-14 10:20:00,44.13,44.44,44.04,44.1,897200.0,32.0536,32.2787,31.9882,32.0318,897200.0
2008-08-14 10:30:00,44.1,44.16,43.8,43.8,703800.0,32.0318,32.0754,31.8139,31.8139,703800.0
2008-08-14 10:40:00,43.79,44.24,43.75,44.0,948800.0,31.8066,32.1335,31.7776,31.9591,948800.0
2008-08-14 10:50:00,44.0,44.22,43.87,43.94,510200.0,31.9591,32.1189,31.8647,31.9156,510200.0
2008-08-14 11:00:00,43.93,44.11,43.63,43.73,587000.0,31.9083,32.039,31.6904,31.763,587000.0
2008-08-14 11:10:00,43.74,43.91,43.59,43.91,567800.0,31.7703,31.8938,31.6613,31.8938,567800.0
2008-08-14 11:20:00,43.92,43.93,43.57,43.69,470000.0,31.901,31.9083,31.6468,31.734,470000.0
2008-08-14 11:30:00,43.7,43.71,43.41,43.57,507400.0,31.7412,31.7485,31.5306,31.6468,507400.0
2008-08-14 11:40:00,43.55,43.6,43.35,43.55,330000.0,31.6323,31.6686,31.487,31.6323,330000.0
2008-08-14 11:50:00,43.56,43.7,43.45,43.57,324400.0,31.6395,31.7412,31.5596,31.6468,324400.0
2008-08-14 12:00:00,43.58,43.6,43.33,43.36,450200.0,31.6541,31.6686,31.4725,31.4943,450200.0
2008-08-14 12:10:00,43.35,43.35,42.9,42.92,494800.0,31.487,31.487,31.1602,31.1747,494800.0
2008-08-14 12:20:00,42.91,42.96,42.65,42.82,507800.0,31.1674,31.2037,30.9786,31.1021,507800.0
2008-08-14 12:30:00,42.81,42.93,42.7,42.8,408200.0,31.0948,31.1819,31.0149,31.0875,408200.0
2008-08-14 12:40:00,42.77,43.12,42.76,43.05,300200.0,31.0657,31.32,31.0585,31.2691,300200.0
2008-08-14 12:50:00,43.03,43.1,42.97,43.01,303800.0,31.2546,31.3054,31.211,31.2401,303800.0
2008-08-14 13:00:00,43.03,43.28,43.02,43.04,293200.0,31.2546,31.4362,31.2473,31.2618,293200.0
2008-08-14 13:10:00,43.06,43.15,42.93,43.12,235600.0,31.2764,31.3417,31.1819,31.32,235600.0
2008-08-14 13:20:00,43.11,43.3,43.08,43.13,255800.0,31.3127,31.4507,31.2909,31.3272,255800.0
2008-08-14 13:30:00,43.11,43.19,43.02,43.17,155200.0,31.3127,31.3708,31.2473,31.3563,155200.0
2008-08-14 13:40:00,43.17,43.32,43.17,43.27,247400.0,31.3563,31.4652,31.3563,31.4289,247400.0
2008-08-14 13:50:00,43.25,43.52,43.23,43.47,237800.0,31.4144,31.6105,31.3999,31.5742,237800.0
2008-08-14 14:00:00,43.47,43.7,43.34,43.69,292200.0,31.5742,31.7412,31.4798,31.734,292200.0
2008-08-14 14:10:00,43.69,43.78,43.56,43.75,344200.0,31.734,31.7993,31.6395,31.7776,344200.0
2008-08-14 14:20:00,43.76,43.81,43.62,43.74,282800.0,31.7848,31.8211,31.6831,31.7703,282800.0
2008-08-14 14:30:00,43.73,43.74,43.6,43.67,151800.0,31.763,31.7703,31.6686,31.7194,151800.0
2008-08-14 14:40:00,43.67,43.75,43.54,43.68,221600.0,31.7194,31.7776,31.625,31.7267,221600.0
2008-08-14 14:50:00,43.68,43.75,43.61,43.7,236800.0,31.7267,31.7776,31.6759,31.7412,236800.0
2008-08-14 15:00:00,43.7,43.74,43.0,43.59,342600.0,31.7412,31.7703,31.2328,31.6613,342600.0
2008-08-14 15:10:00,43.58,43.68,43.4,43.42,217200.0,31.6541,31.7267,31.5233,31.5379,217200.0
2008-08-14 15:20:00,43.42,43.57,43.4,43.57,257600.0,31.5379,31.6468,31.5233,31.6468,257600.0
2008-08-14 15:30:00,43.55,43.63,43.38,43.53,311200.0,31.6323,31.6904,31.5088,31.6178,311200.0
2008-08-14 15:40:00,43.51,43.69,43.45,43.66,521200.0,31.6032,31.734,31.5596,31.7122,521200.0
2008-08-14 15:50:00,43.65,43.72,43.38,43.48,889800.0,31.7049,31.7558,31.5088,31.5814,889800.0
2008-08-15 09:30:00,42.43,42.82,41.88,42.33,1879000.0,30.8188,31.1021,30.4193,30.7461,1879000.0
2008-08-15 09:40:00,42.33,42.45,42.02,42.1,592800.0,30.7461,30.8333,30.521,30.5791,592800.0
2008-08-15 09:50:00,42.1,42.23,42.0,42.01,711200.0,30.5791,30.6735,30.5064,30.5137,711200.0
2008-08-15 10:00:00,42.01,42.35,41.91,42.15,821200.0,30.5137,30.7607,30.4411,30.6154,821200.0
2008-08-15 10:10:00,42.16,42.22,41.77,41.83,793400.0,30.6227,30.6662,30.3394,30.383,793400.0
2008-08-15 10:20:00,41.82,42.0,41.8,41.93,588000.0,30.3757,30.5064,30.3612,30.4556,588000.0
2008-08-15 10:30:00,41.93,41.94,41.75,41.84,519800.0,30.4556,30.4629,30.3249,30.3902,519800.0
2008-08-15 10:40:00,41.85,41.9,41.7,41.74,396000.0,30.3975,30.4338,30.2885,30.3176,396000.0
2008-08-15 10:50:00,41.74,41.75,41.56,41.63,479200.0,30.3176,30.3249,30.1869,30.2377,479200.0
2008-08-15 11:00:00,41.62,41.83,41.56,41.81,671400.0,30.2304,30.383,30.1869,30.3684,671400.0
2008-08-15 11:10:00,41.82,42.1,41.75,42.1,588800.0,30.3757,30.5791,30.3249,30.5791,588800.0
2008-08-15 11:20:00,42.1,42.25,41.98,42.23,551800.0,30.5791,30.688,30.4919,30.6735,551800.0
2008-08-15 11:30:00,42.22,42.48,42.2,42.45,548600.0,30.6662,30.8551,30.6517,30.8333,548600.0
2008-08-15 11:40:00,42.47,42.57,42.2,42.54,565600.0,30.8478,30.9205,30.6517,30.8987,565600.0
2008-08-15 11:50:00,42.54,42.72,42.4,42.69,462000.0,30.8987,31.0294,30.797,31.0076,462000.0
2008-08-15 12:00:00,42.68,42.76,42.57,42.63,367000.0,31.0004,31.0585,30.9205,30.964,367000.0
2008-08-15 12:10:00,42.63,42.83,42.58,42.82,334600.0,30.964,31.1093,30.9277,31.1021,334600.0
2008-08-15 12:20:00,42.77,42.79,42.52,42.74,346400.0,31.0657,31.0803,30.8841,31.0439,346400.0
2008-08-15 12:30:00,42.74,42.81,42.63,42.81,179800.0,31.0439,31.0948,30.964,31.0948,179800.0
2008-08-15 12:40:00,42.8,42.81,42.58,42.65,163400.0,31.0875,31.0948,30.9277,30.9786,163400.0
2008-08-15 12:50:00,42.65,42.66,42.55,42.66,212000.0,30.9786,30.9858,30.9059,30.9858,212000.0
2008-08-15 13:00:00,42.65,42.92,42.62,42.92,404800.0,30.9786,31.1747,30.9568,31.1747,404800.0
2008-08-15 13:10:00,42.92,42.92,42.62,42.68,210000.0,31.1747,31.1747,30.9568,31.0004,210000.0
2008-08-15 13:20:00,42.66,42.66,42.5,42.52,217400.0,30.9858,30.9858,30.8696,30.8841,217400.0
2008-08-15 13:30:00,42.52,42.57,42.35,42.38,328200.0,30.8841,30.9205,30.7607,30.7825,328200.0
2008-08-15 13:40:00,42.39,42.44,42.26,42.28,240600.0,30.7897,30.826,30.6953,30.7098,240600.0
2008-08-15 13:50:00,42.27,42.54,42.25,42.52,315200.0,30.7026,30.8987,30.688,30.8841,315200.0
2008-08-15 14:00:00,42.51,42.53,42.41,42.47,208800.0,30.8769,30.8914,30.8043,30.8478,208800.0
2008-08-15 14:10:00,42.46,42.72,42.44,42.67,246600.0,30.8406,31.0294,30.826,30.9931,246600.0
2008-08-15 14:20:00,42.68,42.74,42.61,42.64,308600.0,31.0004,31.0439,30.9495,30.9713,308600.0
2008-08-15 14:30:00,42.64,42.73,42.59,42.7,265400.0,30.9713,31.0367,30.935,31.0149,265400.0
2008-08-15 14:40:00,42.7,42.75,42.6,42.62,318000.0,31.0149,31.0512,30.9423,30.9568,318000.0
2008-08-15 14:50:00,42.61,42.66,42.53,42.57,251400.0,30.9495,30.9858,30.8914,30.9205,251400.0
2008-08-15 15:00:00,42.56,42.58,42.4,42.43,368200.0,30.9132,30.9277,30.797,30.8188,368200.0
2008-08-15 15:10:00,42.44,42.51,42.35,42.46,427600.0,30.826,30.8769,30.7607,30.8406,427600.0
2008-08-15 15:20:00,42.45,42.49,42.41,42.44,387400.0,30.8333,30.8624,30.8043,30.826,387400.0
2008-08-15 15:30:00,42.44,42.49,42.4,42.4,474400.0,30.826,30.8624,30.797,30.797,474400.0
2008-08-15 15:40:00,42.4,42.46,42.32,42.33,759200.0,30.797,30.8406,30.7389,30.7461,759200.0
2008-08-15 15:50:00,42.32,42.38,42.17,42.24,1197000.0,30.7389,30.7825,30.6299,30.6808,1197000.0
2008-08-18 09:30:00,42.65,43.48,42.63,43.24,1226200.0,30.9786,31.5814,30.964,31.4071,1226200.0
2008-08-18 09:40:00,43.25,43.25,42.78,42.93,862200.0,31.4144,31.4144,31.073,31.1819,862200.0
2008-08-18 09:50:00,42.9,43.08,42.79,42.81,409000.0,31.1602,31.2909,31.0803,31.0948,409000.0
2008-08-18 10:00:00,42.81,42.97,42.76,42.83,713600.0,31.0948,31.211,31.0585,31.1093,713600.0
2008-08-18 10:10:00,42.82,42.98,42.77,42.94,670000.0,31.1021,31.2183,31.0657,31.1892,670000.0
2008-08-18 10:20:00,42.96,43.05,42.85,42.95,553600.0,31.2037,31.2691,31.1238,31.1965,553600.0
2008-08-18 10:30:00,42.95,42.97,42.04,42.2,1626800.0,31.1965,31.211,30.5355,30.6517,1626800.0
2008-08-18 10:40:00,42.21,42.25,41.82,41.93,641600.0,30.659,30.688,30.3757,30.4556,641600.0
2008-08-18 10:50:00,41.94,42.25,41.83,42.06,445000.0,30.4629,30.688,30.383,30.55,445000.0
2008-08-18 11:00:00,42.05,42.17,41.94,42.02,397000.0,30.5428,30.6299,30.4629,30.521,397000.0
2008-08-18 11:10:00,42.02,42.02,41.66,41.71,540400.0,30.521,30.521,30.2595,30.2958,540400.0
2008-08-18 11:20:00,41.7,42.04,41.7,41.92,415000.0,30.2885,30.5355,30.2885,30.4483,415000.0
2008-08-18 11:30:00,41.91,42.33,41.91,42.2,402800.0,30.4411,30.7461,30.4411,30.6517,402800.0
2008-08-18 11:40:00,42.21,42.29,42.08,42.1,225200.0,30.659,30.7171,30.5646,30.5791,225200.0
2008-08-18 11:50:00,42.12,42.21,41.96,42.05,314800.0,30.5936,30.659,30.4774,30.5428,314800.0
2008-08-18 12:00:00,42.04,42.18,41.98,42.07,434600.0,30.5355,30.6372,30.4919,30.5573,434600.0
2008-08-18 12:10:00,42.05,42.13,41.98,42.04,167800.0,30.5428,30.6009,30.4919,30.5355,167800.0
2008-08-18 12:20:00,42.04,42.1,41.9,42.02,195400.0,30.5355,30.5791,30.4338,30.521,195400.0
2008-08-18 12:30:00,42.05,42.09,41.88,41.98,204400.0,30.5428,30.5718,30.4193,30.4919,204400.0
2008-08-18 12:40:00,41.99,42.06,41.88,42.06,256000.0,30.4992,30.55,30.4193,30.55,256000.0
2008-08-18 12:50:00,42.07,42.11,41.95,41.99,184400.0,30.5573,30.5863,30.4701,30.4992,184400.0
2008-08-18 13:00:00,42.0,42.03,41.77,41.78,261800.0,30.5064,30.5282,30.3394,30.3467,261800.0
2008-08-18 13:10:00,41.78,41.93,41.76,41.81,164200.0,30.3467,30.4556,30.3321,30.3684,164200.0
2008-08-18 13:20:00,41.81,41.86,41.71,41.78,305600.0,30.3684,30.4048,30.2958,30.3467,305600.0
2008-08-18 13:30:00,41.8,41.91,41.79,41.81,152800.0,30.3612,30.4411,30.3539,30.3684,152800.0
2008-08-18 13:40:00,41.82,42.0,41.79,41.95,197800.0,30.3757,30.5064,30.3539,30.4701,197800.0
2008-08-18 13:50:00,41.96,41.99,41.75,41.8,195200.0,30.4774,30.4992,30.3249,30.3612,195200.0
2008-08-18 14:00:00,41.8,41.88,41.72,41.85,300400.0,30.3612,30.4193,30.3031,30.3975,300400.0
2008-08-18 14:10:00,41.85,41.86,41.75,41.8,187800.0,30.3975,30.4048,30.3249,30.3612,187800.0
2008-08-18 14:20:00,41.8,41.85,41.59,41.59,283600.0,30.3612,30.3975,30.2086,30.2086,283600.0
2008-08-18 14:30:00,41.59,41.65,41.41,41.55,347800.0,30.2086,30.2522,30.0779,30.1796,347800.0
2008-08-18 14:40:00,41.52,41.75,41.52,41.74,390400.0,30.1578,30.3249,30.1578,30.3176,390400.0
2008-08-18 14:50:00,41.74,41.9,41.67,41.71,195600.0,30.3176,30.4338,30.2668,30.2958,195600.0
2008-08-18 15:00:00,41.71,41.8,41.58,41.68,468400.0,30.2958,30.3612,30.2014,30.274,468400.0
2008-08-18 15:10:00,41.67,41.9,41.64,41.74,243400.0,30.2668,30.4338,30.245,30.3176,243400.0
2008-08-18 15:20:00,41.74,41.79,41.65,41.74,304600.0,30.3176,30.3539,30.2522,30.3176,304600.0
2008-08-18 15:30:00,41.74,41.85,41.67,41.82,301600.0,30.3176,30.3975,30.2668,30.3757,301600.0
2008-08-18 15:40:00,41.82,41.88,41.6,41.69,520200.0,30.3757,30.4193,30.2159,30.2813,520200.0
2008-08-18 15:50:00,41.68,41.76,41.66,41.69,609800.0,30.274,30.3321,30.2595,30.2813,609800.0
2008-08-19 09:30:00,41.22,42.01,41.01,41.62,1133800.0,29.9399,30.5137,29.7874,30.2304,1133800.0
2008-08-19 09:40:00,41.61,41.76,41.0,41.0,796000.0,30.2232,30.3321,29.7801,29.7801,796000.0
2008-08-19 09:50:00,41.0,41.38,41.0,41.15,622200.0,29.7801,30.0561,29.7801,29.8891,622200.0
2008-08-19 10:00:00,41.16,41.39,41.02,41.13,595600.0,29.8963,30.0634,29.7946,29.8745,595600.0
2008-08-19 10:10:00,41.13,41.13,40.83,40.92,639400.0,29.8745,29.8745,29.6566,29.722,639400.0
2008-08-19 10:20:00,40.93,41.27,40.91,41.22,645200.0,29.7293,29.9762,29.7147,29.9399,645200.0
2008-08-19 10:30:00,41.21,41.98,41.18,41.95,879600.0,29.9326,30.4919,29.9108,30.4701,879600.0
2008-08-19 10:40:00,41.95,42.15,41.79,41.88,945600.0,30.4701,30.6154,30.3539,30.4193,945600.0
2008-08-19 10:50:00,41.87,42.1,41.73,41.81,405200.0,30.412,30.5791,30.3103,30.3684,405200.0
2008-08-19 11:00:00,41.81,41.85,41.25,41.84,434200.0,30.3684,30.3975,29.9617,30.3902,434200.0
2008-08-19 11:10:00,41.84,42.13,41.83,41.97,425000.0,30.3902,30.6009,30.383,30.4847,425000.0
2008-08-19 11:20:00,41.98,42.3,41.87,42.16,608200.0,30.4919,30.7244,30.412,30.6227,608200.0
2008-08-19 11:30:00,42.16,42.2,41.86,42.12,341200.0,30.6227,30.6517,30.4048,30.5936,341200.0
2008-08-19 11:40:00,42.12,42.42,42.04,42.33,383600.0,30.5936,30.8115,30.5355,30.7461,383600.0
2008-08-19 11:50:00,42.33,42.88,42.27,42.84,759800.0,30.7461,31.1456,30.7026,31.1166,759800.0
2008-08-19 12:00:00,42.84,42.92,42.6,42.92,550600.0,31.1166,31.1747,30.9423,31.1747,550600.0
2008-08-19 12:10:00,42.92,43.05,42.75,42.82,771600.0,31.1747,31.2691,31.0512,31.1021,771600.0
2008-08-19 12:20:00,42.81,42.93,42.73,42.8,348600.0,31.0948,31.1819,31.0367,31.0875,348600.0
2008-08-19 12:30:00,42.8,43.2,42.76,42.97,540000.0,31.0875,31.3781,31.0585,31.211,540000.0
2008-08-19 12:40:00,42.95,43.02,42.65,42.66,282000.0,31.1965,31.2473,30.9786,30.9858,282000.0
2008-08-19 12:50:00,42.65,43.02,42.62,43.0,371400.0,30.9786,31.2473,30.9568,31.2328,371400.0
2008-08-19 13:00:00,43.0,43.1,42.94,42.99,298800.0,31.2328,31.3054,31.1892,31.2255,298800.0
2008-08-19 13:10:00,42.99,43.01,42.72,42.87,336600.0,31.2255,31.2401,31.0294,31.1384,336600.0
2008-08-19 13:20:00,42.87,42.93,42.4,42.44,308200.0,31.1384,31.1819,30.797,30.826,308200.0
2008-08-19 13:30:00,42.45,42.45,42.27,42.28,362400.0,30.8333,30.8333,30.7026,30.7098,362400.0
2008-08-19 13:40:00,42.3,42.49,42.22,42.3,336600.0,30.7244,30.8624,30.6662,30.7244,336600.0
2008-08-19 13:50:00,42.28,42.56,42.28,42.42,190800.0,30.7098,30.9132,30.7098,30.8115,190800.0
2008-08-19 14:00:00,42.42,42.49,42.32,42.4,194600.0,30.8115,30.8624,30.7389,30.797,194600.0
2008-08-19 14:10:00,42.4,42.49,42.35,42.46,174200.0,30.797,30.8624,30.7607,30.8406,174200.0
2008-08-19 14:20:00,42.45,42.47,42.11,42.13,382400.0,30.8333,30.8478,30.5863,30.6009,382400.0
2008-08-19 14:30:00,42.12,42.16,42.01,42.04,257600.0,30.5936,30.6227,30.5137,30.5355,257600.0
2008-08-19 14:40:00,42.04,42.22,42.04,42.16,172800.0,30.5355,30.6662,30.5355,30.6227,172800.0
2008-08-19 14:50:00,42.18,42.4,42.12,42.13,335800.0,30.6372,30.797,30.5936,30.6009,335800.0
2008-08-19 15:00:00,42.13,42.16,41.91,41.97,426800.0,30.6009,30.6227,30.4411,30.4847,426800.0
2008-08-19 15:10:00,41.97,42.2,41.97,42.13,499400.0,30.4847,30.6517,30.4847,30.6009,499400.0
2008-08-19 15:20:00,42.13,42.37,42.13,42.3,406200.0,30.6009,30.7752,30.6009,30.7244,406200.0
2008-08-19 15:30:00,42.29,42.37,42.22,42.33,354800.0,30.7171,30.7752,30.6662,30.7461,354800.0
2008-08-19 15:40:00,42.33,42.38,42.24,42.3,448600.0,30.7461,30.7825,30.6808,30.7244,448600.0
2008-08-19 15:50:00,42.3,42.38,42.23,42.27,895600.0,30.7244,30.7825,30.6735,30.7026,895600.0
2008-08-20 09:30:00,44.25,44.42,43.74,44.18,2463600.0,32.1407,32.2642,31.7703,32.0899,2463600.0
2008-08-20 09:40:00,44.18,44.47,43.99,44.05,1212200.0,32.0899,32.3005,31.9519,31.9955,1212200.0
2008-08-20 09:50:00,44.05,44.48,44.03,44.33,1313200.0,31.9955,32.3078,31.9809,32.1988,1313200.0
2008-08-20 10:00:00,44.32,44.96,44.32,44.93,1478200.0,32.1916,32.6564,32.1916,32.6346,1478200.0
2008-08-20 10:10:00,44.95,45.0,44.66,44.96,838200.0,32.6492,32.6855,32.4385,32.6564,838200.0
2008-08-20 10:20:00,44.96,45.44,44.93,44.99,1305600.0,32.6564,33.0051,32.6346,32.6782,1305600.0
2008-08-20 10:30:00,44.95,45.08,44.54,44.62,1156800.0,32.6492,32.7436,32.3514,32.4095,1156800.0
2008-08-20 10:40:00,44.6,44.98,44.55,44.79,755200.0,32.3949,32.671,32.3586,32.5329,755200.0
2008-08-20 10:50:00,44.79,44.79,44.21,44.37,991200.0,32.5329,32.5329,32.1117,32.2279,991200.0
2008-08-20 11:00:00,44.38,44.56,44.18,44.27,987600.0,32.2351,32.3659,32.0899,32.1553,987600.0
2008-08-20 11:10:00,44.26,44.29,43.97,43.99,1031600.0,32.148,32.1698,31.9373,31.9519,1031600.0
2008-08-20 11:20:00,43.99,44.13,43.88,44.1,758200.0,31.9519,32.0536,31.872,32.0318,758200.0
2008-08-20 11:30:00,44.1,44.12,43.93,44.0,536200.0,32.0318,32.0463,31.9083,31.9591,536200.0
2008-08-20 11:40:00,44.02,44.1,43.91,43.96,494200.0,31.9737,32.0318,31.8938,31.9301,494200.0
2008-08-20 11:50:00,43.98,44.09,43.95,44.05,571400.0,31.9446,32.0245,31.9228,31.9955,571400.0
2008-08-20 12:00:00,44.05,44.42,44.05,44.25,951800.0,31.9955,32.2642,31.9955,32.1407,951800.0
2008-08-20 12:10:00,44.25,44.37,44.03,44.29,631200.0,32.1407,32.2279,31.9809,32.1698,631200.0
2008-08-20 12:20:00,44.3,44.46,44.24,44.41,489000.0,32.177,32.2933,32.1335,32.2569,489000.0
2008-08-20 12:30:00,44.41,44.51,44.31,44.41,691600.0,32.2569,32.3296,32.1843,32.2569,691600.0
2008-08-20 12:40:00,44.4,44.5,44.21,44.35,607200.0,32.2497,32.3223,32.1117,32.2134,607200.0
2008-08-20 12:50:00,44.35,44.47,44.21,44.35,317000.0,32.2134,32.3005,32.1117,32.2134,317000.0
2008-08-20 13:00:00,44.35,44.5,44.33,44.35,267000.0,32.2134,32.3223,32.1988,32.2134,267000.0
2008-08-20 13:10:00,44.35,44.57,44.34,44.49,247800.0,32.2134,32.3732,32.2061,32.315,247800.0
2008-08-20 13:20:00,44.49,44.56,44.44,44.5,320400.0,32.315,32.3659,32.2787,32.3223,320400.0
2008-08-20 13:30:00,44.5,44.59,44.49,44.54,192600.0,32.3223,32.3877,32.315,32.3514,192600.0
2008-08-20 13:40:00,44.54,44.68,44.42,44.58,510600.0,32.3514,32.4531,32.2642,32.3804,510600.0
2008-08-20 13:50:00,44.58,44.66,44.57,44.63,255800.0,32.3804,32.4385,32.3732,32.4167,255800.0
2008-08-20 14:00:00,44.63,44.74,44.6,44.67,422400.0,32.4167,32.4966,32.3949,32.4458,422400.0
2008-08-20 14:10:00,44.67,44.97,44.3,44.95,472200.0,32.4458,32.6637,32.177,32.6492,472200.0
2008-08-20 14:20:00,44.95,45.01,44.93,44.96,656000.0,32.6492,32.6927,32.6346,32.6564,656000.0
2008-08-20 14:30:00,44.96,44.99,44.91,44.98,399200.0,32.6564,32.6782,32.6201,32.671,399200.0
2008-08-20 14:40:00,44.96,45.08,44.94,45.05,332000.0,32.6564,32.7436,32.6419,32.7218,332000.0
2008-08-20 14:50:00,45.06,45.33,45.05,45.15,569800.0,32.7291,32.9252,32.7218,32.7944,569800.0
2008-08-20 15:00:00,45.14,45.4,45.07,45.33,574200.0,32.7872,32.976,32.7363,32.9252,574200.0
2008-08-20 15:10:00,45.32,45.48,45.31,45.38,471000.0,32.9179,33.0341,32.9106,32.9615,471000.0
2008-08-20 15:20:00,45.37,45.42,44.54,45.39,1002200.0,32.9542,32.9905,32.3514,32.9688,1002200.0
2008-08-20 15:30:00,45.39,45.42,45.28,45.35,1121000.0,32.9688,32.9905,32.8889,32.9397,1121000.0
2008-08-20 15:40:00,45.35,45.63,45.35,45.51,1350200.0,32.9397,33.1431,32.9397,33.0559,1350200.0
2008-08-20 15:50:00,45.51,45.58,45.2,45.46,1733800.0,33.0559,33.1068,32.8308,33.0196,1733800.0
2008-08-21 09:30:00,46.49,47.12,46.38,46.49,2215800.0,33.7677,34.2253,33.6878,33.7677,2215800.0
2008-08-21 09:40:00,46.49,47.25,46.35,47.0,1768800.0,33.7677,34.3198,33.666,34.1382,1768800.0
2008-08-21 09:50:00,47.01,47.25,46.81,46.84,1932600.0,34.1454,34.3198,34.0002,34.022,1932600.0
2008-08-21 10:00:00,46.83,46.88,46.55,46.79,971200.0,34.0147,34.051,33.8113,33.9856,971200.0
2008-08-21 10:10:00,46.8,46.89,46.68,46.88,901400.0,33.9929,34.0583,33.9057,34.051,901400.0
2008-08-21 10:20:00,46.88,46.94,46.5,46.88,855600.0,34.051,34.0946,33.775,34.051,855600.0
2008-08-21 10:30:00,46.86,46.88,46.55,46.65,680000.0,34.0365,34.051,33.8113,33.8839,680000.0
2008-08-21 10:40:00,46.66,46.88,46.63,46.68,558000.0,33.8912,34.051,33.8694,33.9057,558000.0
2008-08-21 10:50:00,46.67,46.7,46.55,46.56,508000.0,33.8985,33.9203,33.8113,33.8186,508000.0
2008-08-21 11:00:00,46.54,46.68,46.46,46.59,544800.0,33.8041,33.9057,33.7459,33.8404,544800.0
2008-08-21 11:10:00,46.6,46.6,46.18,46.22,613000.0,33.8476,33.8476,33.5426,33.5716,613000.0
2008-08-21 11:20:00,46.22,46.34,46.08,46.09,755800.0,33.5716,33.6588,33.4699,33.4772,755800.0
2008-08-21 11:30:00,46.1,46.85,46.09,46.52,1459600.0,33.4845,34.0292,33.4772,33.7895,1459600.0
2008-08-21 11:40:00,46.52,46.75,46.47,46.75,537400.0,33.7895,33.9566,33.7532,33.9566,537400.0
2008-08-21 11:50:00,46.73,46.83,46.46,46.47,743800.0,33.9421,34.0147,33.7459,33.7532,743800.0
2008-08-21 12:00:00,46.47,46.59,46.24,46.27,386800.0,33.7532,33.8404,33.5861,33.6079,386800.0
2008-08-21 12:10:00,46.27,46.44,46.23,46.43,366800.0,33.6079,33.7314,33.5789,33.7242,366800.0
2008-08-21 12:20:00,46.43,46.62,46.25,46.6,363400.0,33.7242,33.8622,33.5934,33.8476,363400.0
2008-08-21 12:30:00,46.6,46.66,46.45,46.6,364200.0,33.8476,33.8912,33.7387,33.8476,364200.0
2008-08-21 12:40:00,46.6,46.7,46.54,46.63,224400.0,33.8476,33.9203,33.8041,33.8694,224400.0
2008-08-21 12:50:00,46.63,46.67,46.55,46.65,192800.0,33.8694,33.8985,33.8113,33.8839,192800.0
2008-08-21 13:00:00,46.65,46.68,46.59,46.63,203400.0,33.8839,33.9057,33.8404,33.8694,203400.0
2008-08-21 13:10:00,46.64,47.01,46.57,46.95,660800.0,33.8767,34.1454,33.8258,34.1019,660800.0
2008-08-21 13:20:00,46.95,47.08,46.92,47.08,398600.0,34.1019,34.1963,34.0801,34.1963,398600.0
2008-08-21 13:30:00,47.07,47.16,47.0,47.02,298200.0,34.189,34.2544,34.1382,34.1527,298200.0
2008-08-21 13:40:00,47.01,47.16,46.99,47.11,205800.0,34.1454,34.2544,34.1309,34.2181,205800.0
2008-08-21 13:50:00,47.13,47.16,47.0,47.02,202200.0,34.2326,34.2544,34.1382,34.1527,202200.0
2008-08-21 14:00:00,47.02,47.08,46.95,47.07,163400.0,34.1527,34.1963,34.1019,34.189,163400.0
2008-08-21 14:10:00,47.06,47.13,46.96,47.06,244800.0,34.1818,34.2326,34.1091,34.1818,244800.0
2008-08-21 14:20:00,47.06,47.12,47.01,47.06,284800.0,34.1818,34.2253,34.1454,34.1818,284800.0
2008-08-21 14:30:00,47.06,47.13,47.02,47.05,236000.0,34.1818,34.2326,34.1527,34.1745,236000.0
2008-08-21 14:40:00,47.04,47.1,46.88,47.1,259400.0,34.1672,34.2108,34.051,34.2108,259400.0
2008-08-21 14:50:00,47.09,47.22,47.02,47.12,284800.0,34.2035,34.298,34.1527,34.2253,284800.0
2008-08-21 15:00:00,47.13,47.19,47.05,47.11,191600.0,34.2326,34.2762,34.1745,34.2181,191600.0
2008-08-21 15:10:00,47.12,47.24,47.12,47.19,212400.0,34.2253,34.3125,34.2253,34.2762,212400.0
2008-08-21 15:20:00,47.19,47.38,47.14,47.24,446200.0,34.2762,34.4142,34.2399,34.3125,446200.0
2008-08-21 15:30:00,47.24,47.24,46.95,46.95,408400.0,34.3125,34.3125,34.1019,34.1019,408400.0
2008-08-21 15:40:00,46.95,47.0,46.87,46.98,411800.0,34.1019,34.1382,34.0437,34.1236,411800.0
2008-08-21 15:50:00,47.0,47.0,46.72,46.8,735800.0,34.1382,34.1382,33.9348,33.9929,735800.0
2008-08-22 09:30:00,46.35,46.57,45.71,46.25,1030400.0,33.666,33.8258,33.2012,33.5934,1030400.0
2008-08-22 09:40:00,46.26,46.48,45.95,46.02,647400.0,33.6007,33.7605,33.3755,33.4264,647400.0
2008-08-22 09:50:00,46.03,46.36,45.93,45.97,695600.0,33.4336,33.6733,33.361,33.39,695600.0
2008-08-22 10:00:00,45.98,46.43,45.71,46.26,577800.0,33.3973,33.7242,33.2012,33.6007,577800.0
2008-08-22 10:10:00,46.26,46.51,46.17,46.44,316400.0,33.6007,33.7823,33.5353,33.7314,316400.0
2008-08-22 10:20:00,46.43,46.63,46.34,46.53,361400.0,33.7242,33.8694,33.6588,33.7968,361400.0
2008-08-22 10:30:00,46.54,46.58,46.4,46.57,260800.0,33.8041,33.8331,33.7024,33.8258,260800.0
2008-08-22 10:40:00,46.57,46.59,46.23,46.27,177600.0,33.8258,33.8404,33.5789,33.6079,177600.0
2008-08-22 10:50:00,46.28,46.29,46.03,46.05,146200.0,33.6152,33.6225,33.4336,33.4481,146200.0
2008-08-22 11:00:00,46.05,46.23,46.01,46.16,176600.0,33.4481,33.5789,33.4191,33.528,176600.0
2008-08-22 11:10:00,46.15,46.24,45.93,45.99,288600.0,33.5208,33.5861,33.361,33.4046,288600.0
2008-08-22 11:20:00,45.99,46.09,45.98,45.99,275200.0,33.4046,33.4772,33.3973,33.4046,275200.0
2008-08-22 11:30:00,46.01,46.08,45.94,46.0,172200.0,33.4191,33.4699,33.3682,33.4118,172200.0
2008-08-22 11:40:00,46.0,46.1,45.85,45.91,245800.0,33.4118,33.4845,33.3029,33.3465,245800.0
2008-08-22 11:50:00,45.93,46.16,45.89,46.13,186600.0,33.361,33.528,33.3319,33.5063,186600.0
2008-08-22 12:00:00,46.14,46.19,45.99,46.07,118400.0,33.5135,33.5498,33.4046,33.4627,118400.0
2008-08-22 12:10:00,46.06,46.06,45.95,45.95,79400.0,33.4554,33.4554,33.3755,33.3755,79400.0
2008-08-22 12:20:00,45.95,45.95,45.76,45.89,115600.0,33.3755,33.3755,33.2375,33.3319,115600.0
2008-08-22 12:30:00,45.88,45.94,45.77,45.94,135800.0,33.3247,33.3682,33.2448,33.3682,135800.0
2008-08-22 12:40:00,45.94,46.07,45.88,45.89,154000.0,33.3682,33.4627,33.3247,33.3319,154000.0
2008-08-22 12:50:00,45.89,45.95,45.75,45.87,139200.0,33.3319,33.3755,33.2302,33.3174,139200.0
2008-08-22 13:00:00,45.85,46.08,45.7,45.7,161400.0,33.3029,33.4699,33.1939,33.1939,161400.0
2008-08-22 13:10:00,45.71,45.74,45.6,45.62,143400.0,33.2012,33.223,33.1213,33.1358,143400.0
2008-08-22 13:20:00,45.62,45.62,45.51,45.56,116200.0,33.1358,33.1358,33.0559,33.0922,116200.0
2008-08-22 13:30:00,45.55,45.58,45.44,45.52,295600.0,33.085,33.1068,33.0051,33.0632,295600.0
2008-08-22 13:40:00,45.52,45.67,45.47,45.58,199600.0,33.0632,33.1721,33.0269,33.1068,199600.0
2008-08-22 13:50:00,45.62,45.63,45.53,45.6,154800.0,33.1358,33.1431,33.0704,33.1213,154800.0
2008-08-22 14:00:00,45.6,45.61,45.24,45.27,328200.0,33.1213,33.1286,32.8598,32.8816,328200.0
2008-08-22 14:10:00,45.27,45.29,45.13,45.27,255000.0,32.8816,32.8961,32.7799,32.8816,255000.0
2008-08-22 14:20:00,45.27,45.27,45.04,45.04,330600.0,32.8816,32.8816,32.7145,32.7145,330600.0
2008-08-22 14:30:00,45.04,45.08,44.97,45.05,351800.0,32.7145,32.7436,32.6637,32.7218,351800.0
2008-08-22 14:40:00,45.04,45.21,45.02,45.1,267400.0,32.7145,32.838,32.7,32.7581,267400.0
2008-08-22 14:50:00,45.11,45.15,45.02,45.09,190800.0,32.7654,32.7944,32.7,32.7509,190800.0
2008-08-22 15:00:00,45.09,45.1,45.0,45.08,338000.0,32.7509,32.7581,32.6855,32.7436,338000.0
2008-08-22 15:10:00,45.09,45.19,45.02,45.02,405200.0,32.7509,32.8235,32.7,32.7,405200.0
2008-08-22 15:20:00,45.05,45.28,45.05,45.25,274800.0,32.7218,32.8889,32.7218,32.8671,274800.0
2008-08-22 15:30:00,45.24,45.49,45.24,45.42,479200.0,32.8598,33.0414,32.8598,32.9905,479200.0
2008-08-22 15:40:00,45.4,45.5,45.29,45.47,393600.0,32.976,33.0487,32.8961,33.0269,393600.0
2008-08-22 15:50:00,45.48,45.49,45.27,45.35,561400.0,33.0341,33.0414,32.8816,32.9397,561400.0
2008-08-25 09:30:00,45.8,45.81,44.9,45.49,572800.0,33.2666,33.2738,32.6128,33.0414,572800.0
2008-08-25 09:40:00,45.47,45.72,45.19,45.69,518400.0,33.0269,33.2084,32.8235,33.1867,518400.0
2008-08-25 09:50:00,45.73,45.86,45.5,45.5,451000.0,33.2157,33.3101,33.0487,33.0487,451000.0
2008-08-25 10:00:00,45.52,45.67,45.3,45.4,467200.0,33.0632,33.1721,32.9034,32.976,467200.0
2008-08-25 10:10:00,45.43,45.43,45.12,45.15,341000.0,32.9978,32.9978,32.7726,32.7944,341000.0
2008-08-25 10:20:00,45.17,45.19,44.55,44.63,502800.0,32.809,32.8235,32.3586,32.4167,502800.0
2008-08-25 10:30:00,44.63,44.67,43.88,44.0,1055800.0,32.4167,32.4458,31.872,31.9591,1055800.0
2008-08-25 10:40:00,43.98,44.18,43.76,43.97,832600.0,31.9446,32.0899,31.7848,31.9373,832600.0
2008-08-25 10:50:00,43.97,44.26,43.85,44.25,501000.0,31.9373,32.148,31.8502,32.1407,501000.0
2008-08-25 11:00:00,44.26,44.34,44.12,44.16,506000.0,32.148,32.2061,32.0463,32.0754,506000.0
2008-08-25 11:10:00,44.17,44.25,44.0,44.21,267400.0,32.0826,32.1407,31.9591,32.1117,267400.0
2008-08-25 11:20:00,44.22,44.49,44.07,44.41,363000.0,32.1189,32.315,32.01,32.2569,363000.0
2008-08-25 11:30:00,44.41,44.47,44.27,44.29,208400.0,32.2569,32.3005,32.1553,32.1698,208400.0
2008-08-25 11:40:00,44.27,44.48,44.27,44.34,128000.0,32.1553,32.3078,32.1553,32.2061,128000.0
2008-08-25 11:50:00,44.35,44.46,44.07,44.16,218200.0,32.2134,32.2933,32.01,32.0754,218200.0
2008-08-25 12:00:00,44.16,44.25,44.0,44.01,258600.0,32.0754,32.1407,31.9591,31.9664,258600.0
2008-08-25 12:10:00,44.01,44.15,44.01,44.05,291800.0,31.9664,32.0681,31.9664,31.9955,291800.0
2008-08-25 12:20:00,44.07,44.07,43.85,43.92,297800.0,32.01,32.01,31.8502,31.901,297800.0
2008-08-25 12:30:00,43.92,43.93,43.75,43.77,250000.0,31.901,31.9083,31.7776,31.7921,250000.0
2008-08-25 12:40:00,43.77,43.88,43.75,43.86,279600.0,31.7921,31.872,31.7776,31.8574,279600.0
2008-08-25 12:50:00,43.86,43.87,43.65,43.7,314400.0,31.8574,31.8647,31.7049,31.7412,314400.0
2008-08-25 13:00:00,43.7,43.79,43.61,43.71,197600.0,31.7412,31.8066,31.6759,31.7485,197600.0
2008-08-25 13:10:00,43.7,43.77,43.66,43.75,134000.0,31.7412,31.7921,31.7122,31.7776,134000.0
2008-08-25 13:20:00,43.75,43.96,43.73,43.94,185000.0,31.7776,31.9301,31.763,31.9156,185000.0
2008-08-25 13:30:00,43.96,44.03,43.72,43.72,224400.0,31.9301,31.9809,31.7558,31.7558,224400.0
2008-08-25 13:40:00,43.73,43.79,43.53,43.63,312200.0,31.763,31.8066,31.6178,31.6904,312200.0
2008-08-25 13:50:00,43.63,43.84,43.63,43.74,150200.0,31.6904,31.8429,31.6904,31.7703,150200.0
2008-08-25 14:00:00,43.74,43.74,43.59,43.72,185400.0,31.7703,31.7703,31.6613,31.7558,185400.0
2008-08-25 14:10:00,43.71,43.8,43.65,43.66,176200.0,31.7485,31.8139,31.7049,31.7122,176200.0
2008-08-25 14:20:00,43.67,43.95,43.66,43.93,155200.0,31.7194,31.9228,31.7122,31.9083,155200.0
2008-08-25 14:30:00,43.95,44.24,43.93,44.23,256800.0,31.9228,32.1335,31.9083,32.1262,256800.0
2008-08-25 14:40:00,44.23,44.23,44.01,44.02,193800.0,32.1262,32.1262,31.9664,31.9737,193800.0
2008-08-25 14:50:00,44.04,44.11,43.93,43.96,266400.0,31.9882,32.039,31.9083,31.9301,266400.0
2008-08-25 15:00:00,43.95,44.09,43.94,44.05,243200.0,31.9228,32.0245,31.9156,31.9955,243200.0
2008-08-25 15:10:00,44.05,44.1,43.88,44.03,303600.0,31.9955,32.0318,31.872,31.9809,303600.0
2008-08-25 15:20:00,44.03,44.03,43.81,43.85,317600.0,31.9809,31.9809,31.8211,31.8502,317600.0
2008-08-25 15:30:00,43.85,43.98,43.8,43.93,341200.0,31.8502,31.9446,31.8139,31.9083,341200.0
2008-08-25 15:40:00,43.92,43.93,43.78,43.82,632000.0,31.901,31.9083,31.7993,31.8284,632000.0
2008-08-25 15:50:00,43.82,44.02,43.81,43.95,661000.0,31.8284,31.9737,31.8211,31.9228,661000.0
2008-08-26 09:30:00,43.63,44.18,43.5,43.86,648800.0,31.6904,32.0899,31.596,31.8574,648800.0
2008-08-26 09:40:00,43.86,44.1,43.56,43.57,649400.0,31.8574,32.0318,31.6395,31.6468,649400.0
2008-08-26 09:50:00,43.56,43.65,43.08,43.41,926200.0,31.6395,31.7049,31.2909,31.5306,926200.0
2008-08-26 10:00:00,43.4,43.49,43.08,43.47,629800.0,31.5233,31.5887,31.2909,31.5742,629800.0
2008-08-26 10:10:00,43.49,43.94,43.4,43.94,619200.0,31.5887,31.9156,31.5233,31.9156,619200.0
2008-08-26 10:20:00,43.94,44.16,43.79,43.82,585800.0,31.9156,32.0754,31.8066,31.8284,585800.0
2008-08-26 10:30:00,43.8,44.01,43.8,43.99,264600.0,31.8139,31.9664,31.8139,31.9519,264600.0
2008-08-26 10:40:00,43.98,44.12,43.87,44.1,223800.0,31.9446,32.0463,31.8647,32.0318,223800.0
2008-08-26 10:50:00,44.12,44.27,44.06,44.21,362800.0,32.0463,32.1553,32.0027,32.1117,362800.0
2008-08-26 11:00:00,44.2,44.35,44.18,44.34,282800.0,32.1044,32.2134,32.0899,32.2061,282800.0
2008-08-26 11:10:00,44.33,44.42,44.19,44.23,311000.0,32.1988,32.2642,32.0971,32.1262,311000.0
2008-08-26 11:20:00,44.23,44.24,44.07,44.12,180000.0,32.1262,32.1335,32.01,32.0463,180000.0
2008-08-26 11:30:00,44.14,44.23,43.83,43.91,446000.0,32.0608,32.1262,31.8357,31.8938,446000.0
2008-08-26 11:40:00,43.91,43.94,43.82,43.84,209400.0,31.8938,31.9156,31.8284,31.8429,209400.0
2008-08-26 11:50:00,43.86,43.86,43.67,43.72,224200.0,31.8574,31.8574,31.7194,31.7558,224200.0
2008-08-26 12:00:00,43.72,44.15,43.69,44.06,306600.0,31.7558,32.0681,31.734,32.0027,306600.0
2008-08-26 12:10:00,44.05,44.24,43.98,44.19,470400.0,31.9955,32.1335,31.9446,32.0971,470400.0
2008-08-26 12:20:00,44.18,44.28,44.13,44.18,405600.0,32.0899,32.1625,32.0536,32.0899,405600.0
2008-08-26 12:30:00,44.15,44.21,44.09,44.17,90600.0,32.0681,32.1117,32.0245,32.0826,90600.0
2008-08-26 12:40:00,44.17,44.27,44.15,44.25,168200.0,32.0826,32.1553,32.0681,32.1407,168200.0
2008-08-26 12:50:00,44.25,44.33,44.16,44.2,309800.0,32.1407,32.1988,32.0754,32.1044,309800.0
2008-08-26 13:00:00,44.21,44.49,44.18,44.35,626800.0,32.1117,32.315,32.0899,32.2134,626800.0
2008-08-26 13:10:00,44.35,44.4,44.16,44.21,283000.0,32.2134,32.2497,32.0754,32.1117,283000.0
2008-08-26 13:20:00,44.19,44.24,44.19,44.21,79200.0,32.0971,32.1335,32.0971,32.1117,79200.0
2008-08-26 13:30:00,44.19,44.2,43.98,44.18,146200.0,32.0971,32.1044,31.9446,32.0899,146200.0
2008-08-26 13:40:00,44.2,44.27,44.13,44.25,136800.0,32.1044,32.1553,32.0536,32.1407,136800.0
2008-08-26 13:50:00,44.27,44.35,44.25,44.3,107000.0,32.1553,32.2134,32.1407,32.177,107000.0
2008-08-26 14:00:00,44.29,44.37,44.11,44.29,169800.0,32.1698,32.2279,32.039,32.1698,169800.0
2008-08-26 14:10:00,44.31,44.34,44.15,44.2,94800.0,32.1843,32.2061,32.0681,32.1044,94800.0
2008-08-26 14:20:00,44.19,44.23,44.06,44.08,136400.0,32.0971,32.1262,32.0027,32.0172,136400.0
2008-08-26 14:30:00,44.09,44.13,44.0,44.12,127600.0,32.0245,32.0536,31.9591,32.0463,127600.0
2008-08-26 14:40:00,44.1,44.13,44.08,44.1,79400.0,32.0318,32.0536,32.0172,32.0318,79400.0
2008-08-26 14:50:00,44.1,44.11,43.98,43.99,88800.0,32.0318,32.039,31.9446,31.9519,88800.0
2008-08-26 15:00:00,43.99,44.1,43.88,43.9,144400.0,31.9519,32.0318,31.872,31.8865,144400.0
2008-08-26 15:10:00,43.9,44.05,43.86,44.01,166200.0,31.8865,31.9955,31.8574,31.9664,166200.0
2008-08-26 15:20:00,44.02,44.06,43.98,44.02,113200.0,31.9737,32.0027,31.9446,31.9737,113200.0
2008-08-26 15:30:00,44.02,44.09,43.94,44.05,193600.0,31.9737,32.0245,31.9156,31.9955,193600.0
2008-08-26 15:40:00,44.06,44.25,44.06,44.24,380600.0,32.0027,32.1407,32.0027,32.1335,380600.0
2008-08-26 15:50:00,44.24,44.3,44.19,44.26,506200.0,32.1335,32.177,32.0971,32.148,506200.0
2008-08-27 09:30:00,44.83,45.18,44.66,44.93,1000600.0,32.562,32.8162,32.4385,32.6346,1000600.0
2008-08-27 09:40:00,44.97,45.24,44.77,44.81,555400.0,32.6637,32.8598,32.5184,32.5475,555400.0
2008-08-27 09:50:00,44.84,45.24,44.79,45.22,553200.0,32.5693,32.8598,32.5329,32.8453,553200.0
2008-08-27 10:00:00,45.23,45.43,45.18,45.34,418800.0,32.8525,32.9978,32.8162,32.9324,418800.0
2008-08-27 10:10:00,45.35,45.49,45.32,45.38,224600.0,32.9397,33.0414,32.9179,32.9615,224600.0
2008-08-27 10:20:00,45.38,45.38,45.05,45.2,237000.0,32.9615,32.9615,32.7218,32.8308,237000.0
2008-08-27 10:30:00,45.2,45.52,45.18,45.51,311800.0,32.8308,33.0632,32.8162,33.0559,311800.0
2008-08-27 10:40:00,45.52,45.59,45.38,45.43,201600.0,33.0632,33.114,32.9615,32.9978,201600.0
2008-08-27 10:50:00,45.43,45.54,45.38,45.42,188200.0,32.9978,33.0777,32.9615,32.9905,188200.0
2008-08-27 11:00:00,45.42,45.42,45.15,45.25,183200.0,32.9905,32.9905,32.7944,32.8671,183200.0
2008-08-27 11:10:00,45.24,45.45,45.24,45.44,205200.0,32.8598,33.0123,32.8598,33.0051,205200.0
2008-08-27 11:20:00,45.45,45.46,45.02,45.02,184800.0,33.0123,33.0196,32.7,32.7,184800.0
2008-08-27 11:30:00,45.02,45.04,44.66,44.78,256000.0,32.7,32.7145,32.4385,32.5257,256000.0
2008-08-27 11:40:00,44.78,45.09,44.75,45.05,274800.0,32.5257,32.7509,32.5039,32.7218,274800.0
2008-08-27 11:50:00,45.05,45.05,44.75,44.85,183800.0,32.7218,32.7218,32.5039,32.5765,183800.0
2008-08-27 12:00:00,44.85,45.02,44.83,44.99,220800.0,32.5765,32.7,32.562,32.6782,220800.0
2008-08-27 12:10:00,45.0,45.17,44.98,45.1,274400.0,32.6855,32.809,32.671,32.7581,274400.0
2008-08-27 12:20:00,45.1,45.25,45.06,45.24,151400.0,32.7581,32.8671,32.7291,32.8598,151400.0
2008-08-27 12:30:00,45.24,45.24,45.12,45.18,125000.0,32.8598,32.8598,32.7726,32.8162,125000.0
2008-08-27 12:40:00,45.18,45.33,45.13,45.3,203800.0,32.8162,32.9252,32.7799,32.9034,203800.0
2008-08-27 12:50:00,45.29,45.32,45.11,45.18,170400.0,32.8961,32.9179,32.7654,32.8162,170400.0
2008-08-27 13:00:00,45.19,45.24,45.13,45.22,120000.0,32.8235,32.8598,32.7799,32.8453,120000.0
2008-08-27 13:10:00,45.23,45.44,45.2,45.43,117000.0,32.8525,33.0051,32.8308,32.9978,117000.0
2008-08-27 13:20:00,45.43,45.49,45.37,45.47,182400.0,32.9978,33.0414,32.9542,33.0269,182400.0
2008-08-27 13:30:00,45.48,45.5,45.44,45.46,101400.0,33.0341,33.0487,33.0051,33.0196,101400.0
2008-08-27 13:40:00,45.47,45.6,45.44,45.59,128400.0,33.0269,33.1213,33.0051,33.114,128400.0
2008-08-27 13:50:00,45.59,45.6,45.48,45.51,170000.0,33.114,33.1213,33.0341,33.0559,170000.0
2008-08-27 14:00:00,45.51,45.6,45.34,45.46,239400.0,33.0559,33.1213,32.9324,33.0196,239400.0
2008-08-27 14:10:00,45.46,45.49,45.38,45.47,96400.0,33.0196,33.0414,32.9615,33.0269,96400.0
2008-08-27 14:20:00,45.47,45.69,45.47,45.67,225200.0,33.0269,33.1867,33.0269,33.1721,225200.0
2008-08-27 14:30:00,45.68,45.77,45.66,45.7,183400.0,33.1794,33.2448,33.1649,33.1939,183400.0
2008-08-27 14:40:00,45.68,45.73,45.63,45.7,137400.0,33.1794,33.2157,33.1431,33.1939,137400.0
2008-08-27 14:50:00,45.71,45.81,45.54,45.6,253400.0,33.2012,33.2738,33.0777,33.1213,253400.0
2008-08-27 15:00:00,45.62,45.69,45.56,45.69,206400.0,33.1358,33.1867,33.0922,33.1867,206400.0
2008-08-27 15:10:00,45.69,45.73,45.35,45.36,202200.0,33.1867,33.2157,32.9397,32.947,202200.0
2008-08-27 15:20:00,45.36,45.49,45.35,45.42,199000.0,32.947,33.0414,32.9397,32.9905,199000.0
2008-08-27 15:30:00,45.44,45.46,45.36,45.38,198600.0,33.0051,33.0196,32.947,32.9615,198600.0
2008-08-27 15:40:00,45.38,45.52,45.38,45.4,330000.0,32.9615,33.0632,32.9615,32.976,330000.0
2008-08-27 15:50:00,45.43,45.6,45.38,45.56,634600.0,32.9978,33.1213,32.9615,33.0922,634600.0
2008-08-28 09:30:00,45.97,46.58,45.83,45.97,974000.0,33.39,33.8331,33.2883,33.39,974000.0
2008-08-28 09:40:00,45.98,46.27,45.8,45.93,508800.0,33.3973,33.6079,33.2666,33.361,508800.0
2008-08-28 09:50:00,45.9,46.03,45.69,45.8,574200.0,33.3392,33.4336,33.1867,33.2666,574200.0
2008-08-28 10:00:00,45.82,46.1,45.8,46.06,311400.0,33.2811,33.4845,33.2666,33.4554,311400.0
2008-08-28 10:10:00,46.06,46.1,45.83,45.85,331000.0,33.4554,33.4845,33.2883,33.3029,331000.0
2008-08-28 10:20:00,45.85,45.88,45.63,45.78,278000.0,33.3029,33.3247,33.1431,33.252,278000.0
2008-08-28 10:30:00,45.77,45.86,45.15,45.17,422400.0,33.2448,33.3101,32.7944,32.809,422400.0
2008-08-28 10:40:00,45.17,45.49,45.13,45.48,265600.0,32.809,33.0414,32.7799,33.0341,265600.0
2008-08-28 10:50:00,45.48,45.49,45.1,45.2,331200.0,33.0341,33.0414,32.7581,32.8308,331200.0
2008-08-28 11:00:00,45.21,45.33,45.07,45.2,253400.0,32.838,32.9252,32.7363,32.8308,253400.0
2008-08-28 11:10:00,45.2,45.21,44.79,44.82,402000.0,32.8308,32.838,32.5329,32.5547,402000.0
2008-08-28 11:20:00,44.84,44.86,44.74,44.77,227000.0,32.5693,32.5838,32.4966,32.5184,227000.0
2008-08-28 11:30:00,44.77,44.77,44.44,44.44,371000.0,32.5184,32.5184,32.2787,32.2787,371000.0
2008-08-28 11:40:00,44.44,44.63,44.32,44.5,365600.0,32.2787,32.4167,32.1916,32.3223,365600.0
2008-08-28 11:50:00,44.52,44.77,44.42,44.61,336000.0,32.3368,32.5184,32.2642,32.4022,336000.0
2008-08-28 12:00:00,44.63,44.86,44.61,44.74,231000.0,32.4167,32.5838,32.4022,32.4966,231000.0
2008-08-28 12:10:00,44.73,44.95,44.68,44.72,199400.0,32.4894,32.6492,32.4531,32.4821,199400.0
2008-08-28 12:20:00,44.71,44.88,44.65,44.81,329400.0,32.4748,32.5983,32.4313,32.5475,329400.0
2008-08-28 12:30:00,44.8,46.0,44.67,44.67,144600.0,32.5402,33.4118,32.4458,32.4458,144600.0
2008-08-28 12:40:00,44.68,44.97,44.64,44.94,177800.0,32.4531,32.6637,32.424,32.6419,177800.0
2008-08-28 12:50:00,44.94,45.1,44.85,45.08,230600.0,32.6419,32.7581,32.5765,32.7436,230600.0
2008-08-28 13:00:00,45.07,45.08,44.88,44.99,120400.0,32.7363,32.7436,32.5983,32.6782,120400.0
2008-08-28 13:10:00,44.98,45.05,44.86,45.04,295800.0,32.671,32.7218,32.5838,32.7145,295800.0
2008-08-28 13:20:00,45.04,45.15,45.0,45.13,182200.0,32.7145,32.7944,32.6855,32.7799,182200.0
2008-08-28 13:30:00,45.13,45.23,45.08,45.13,159200.0,32.7799,32.8525,32.7436,32.7799,159200.0
2008-08-28 13:40:00,45.12,45.21,45.01,45.15,93200.0,32.7726,32.838,32.6927,32.7944,93200.0
2008-08-28 13:50:00,45.13,45.19,45.08,45.09,94600.0,32.7799,32.8235,32.7436,32.7509,94600.0
2008-08-28 14:00:00,45.08,45.25,44.99,45.25,135200.0,32.7436,32.8671,32.6782,32.8671,135200.0
2008-08-28 14:10:00,45.25,45.47,45.2,45.45,277200.0,32.8671,33.0269,32.8308,33.0123,277200.0
2008-08-28 14:20:00,45.46,45.47,45.27,45.31,154400.0,33.0196,33.0269,32.8816,32.9106,154400.0
2008-08-28 14:30:00,45.31,45.59,45.31,45.4,273800.0,32.9106,33.114,32.9106,32.976,273800.0
2008-08-28 14:40:00,45.4,45.4,45.21,45.23,115800.0,32.976,32.976,32.838,32.8525,115800.0
2008-08-28 14:50:00,45.23,45.35,45.23,45.23,102200.0,32.8525,32.9397,32.8525,32.8525,102200.0
2008-08-28 15:00:00,45.23,45.24,45.12,45.17,154800.0,32.8525,32.8598,32.7726,32.809,154800.0
2008-08-28 15:10:00,45.17,45.27,45.12,45.22,155000.0,32.809,32.8816,32.7726,32.8453,155000.0
2008-08-28 15:20:00,45.2,45.24,45.1,45.16,167000.0,32.8308,32.8598,32.7581,32.8017,167000.0
2008-08-28 15:30:00,45.15,45.27,45.1,45.26,199400.0,32.7944,32.8816,32.7581,32.8743,199400.0
2008-08-28 15:40:00,45.26,45.32,45.23,45.26,252400.0,32.8743,32.9179,32.8525,32.8743,252400.0
2008-08-28 15:50:00,45.27,45.29,45.15,45.27,326200.0,32.8816,32.8961,32.7944,32.8816,326200.0
2008-08-29 09:30:00,45.26,45.31,45.01,45.1,320600.0,32.8743,32.9106,32.6927,32.7581,320600.0
2008-08-29 09:40:00,45.08,45.23,45.02,45.05,317000.0,32.7436,32.8525,32.7,32.7218,317000.0
2008-08-29 09:50:00,45.03,45.05,44.63,44.69,411600.0,32.7073,32.7218,32.4167,32.4603,411600.0
2008-08-29 10:00:00,44.7,44.94,44.6,44.69,276200.0,32.4676,32.6419,32.3949,32.4603,276200.0
2008-08-29 10:10:00,44.66,44.79,44.6,44.6,185400.0,32.4385,32.5329,32.3949,32.3949,185400.0
2008-08-29 10:20:00,44.6,44.95,44.6,44.89,197400.0,32.3949,32.6492,32.3949,32.6056,197400.0
2008-08-29 10:30:00,44.88,44.95,44.6,44.66,171200.0,32.5983,32.6492,32.3949,32.4385,171200.0
2008-08-29 10:40:00,44.66,44.78,44.63,44.76,123800.0,32.4385,32.5257,32.4167,32.5112,123800.0
2008-08-29 10:50:00,44.76,44.84,44.7,44.82,136400.0,32.5112,32.5693,32.4676,32.5547,136400.0
2008-08-29 11:00:00,44.82,44.91,44.79,44.82,173200.0,32.5547,32.6201,32.5329,32.5547,173200.0
2008-08-29 11:10:00,44.81,44.82,44.59,44.6,178800.0,32.5475,32.5547,32.3877,32.3949,178800.0
2008-08-29 11:20:00,44.6,44.63,44.5,44.55,291600.0,32.3949,32.4167,32.3223,32.3586,291600.0
2008-08-29 11:30:00,44.55,44.83,44.53,44.83,180600.0,32.3586,32.562,32.3441,32.562,180600.0
2008-08-29 11:40:00,44.82,44.91,44.76,44.87,183000.0,32.5547,32.6201,32.5112,32.5911,183000.0
2008-08-29 11:50:00,44.86,45.02,44.81,44.81,167600.0,32.5838,32.7,32.5475,32.5475,167600.0
2008-08-29 12:00:00,44.81,44.99,44.8,44.93,139000.0,32.5475,32.6782,32.5402,32.6346,139000.0
2008-08-29 12:10:00,44.92,44.96,44.69,44.7,124600.0,32.6274,32.6564,32.4603,32.4676,124600.0
2008-08-29 12:20:00,44.69,44.69,44.59,44.66,95200.0,32.4603,32.4603,32.3877,32.4385,95200.0
2008-08-29 12:30:00,44.66,44.68,44.57,44.59,294800.0,32.4385,32.4531,32.3732,32.3877,294800.0
2008-08-29 12:40:00,44.58,44.74,44.52,44.65,1012600.0,32.3804,32.4966,32.3368,32.4313,1012600.0
2008-08-29 12:50:00,44.65,44.73,44.55,44.72,167200.0,32.4313,32.4894,32.3586,32.4821,167200.0
2008-08-29 13:00:00,44.73,44.77,44.63,44.66,127600.0,32.4894,32.5184,32.4167,32.4385,127600.0
2008-08-29 13:10:00,44.67,44.72,44.61,44.7,146200.0,32.4458,32.4821,32.4022,32.4676,146200.0
2008-08-29 13:20:00,44.71,44.86,44.7,44.81,117600.0,32.4748,32.5838,32.4676,32.5475,117600.0
2008-08-29 13:30:00,44.82,44.87,44.79,44.8,165400.0,32.5547,32.5911,32.5329,32.5402,165400.0
2008-08-29 13:40:00,44.79,44.8,44.74,44.77,52200.0,32.5329,32.5402,32.4966,32.5184,52200.0
2008-08-29 13:50:00,44.77,44.85,44.76,44.83,59600.0,32.5184,32.5765,32.5112,32.562,59600.0
2008-08-29 14:00:00,44.84,44.9,44.82,44.88,78000.0,32.5693,32.6128,32.5547,32.5983,78000.0
2008-08-29 14:10:00,44.88,44.92,44.8,44.86,125400.0,32.5983,32.6274,32.5402,32.5838,125400.0
2008-08-29 14:20:00,44.86,44.88,44.78,44.78,89200.0,32.5838,32.5983,32.5257,32.5257,89200.0
2008-08-29 14:30:00,44.79,44.81,44.71,44.79,72600.0,32.5329,32.5475,32.4748,32.5329,72600.0
2008-08-29 14:40:00,44.79,44.84,44.74,44.79,67400.0,32.5329,32.5693,32.4966,32.5329,67400.0
2008-08-29 14:50:00,44.78,44.95,44.77,44.91,126600.0,32.5257,32.6492,32.5184,32.6201,126600.0
2008-08-29 15:00:00,44.91,44.92,44.77,44.85,142400.0,32.6201,32.6274,32.5184,32.5765,142400.0
2008-08-29 15:10:00,44.84,44.85,44.75,44.75,98400.0,32.5693,32.5765,32.5039,32.5039,98400.0
2008-08-29 15:20:00,44.75,44.8,44.73,44.74,97200.0,32.5039,32.5402,32.4894,32.4966,97200.0
2008-08-29 15:30:00,44.74,44.8,44.7,44.72,172600.0,32.4966,32.5402,32.4676,32.4821,172600.0
2008-08-29 15:40:00,44.71,44.79,44.61,44.77,237200.0,32.4748,32.5329,32.4022,32.5184,237200.0
2008-08-29 15:50:00,44.77,44.8,44.62,44.68,365600.0,32.5184,32.5402,32.4095,32.4531,365600.0
2008-09-02 09:30:00,42.27,42.42,41.02,41.43,2258600.0,30.7026,30.8115,29.7946,30.0924,2258600.0
2008-09-02 09:40:00,41.45,42.08,41.41,42.04,1111400.0,30.107,30.5646,30.0779,30.5355,1111400.0
2008-09-02 09:50:00,42.02,42.23,41.82,42.01,910600.0,30.521,30.6735,30.3757,30.5137,910600.0
2008-09-02 10:00:00,42.02,42.23,41.98,42.12,761600.0,30.521,30.6735,30.4919,30.5936,761600.0
2008-09-02 10:10:00,42.13,42.42,42.05,42.09,980200.0,30.6009,30.8115,30.5428,30.5718,980200.0
2008-09-02 10:20:00,42.06,42.24,42.0,42.11,814000.0,30.55,30.6808,30.5064,30.5863,814000.0
2008-09-02 10:30:00,42.12,42.16,41.93,42.15,456400.0,30.5936,30.6227,30.4556,30.6154,456400.0
2008-09-02 10:40:00,42.15,42.23,41.69,41.72,595600.0,30.6154,30.6735,30.2813,30.3031,595600.0
2008-09-02 10:50:00,41.72,41.92,41.67,41.76,412800.0,30.3031,30.4483,30.2668,30.3321,412800.0
2008-09-02 11:00:00,41.77,41.82,41.43,41.46,767600.0,30.3394,30.3757,30.0924,30.1142,767600.0
2008-09-02 11:10:00,41.45,41.65,41.39,41.6,519400.0,30.107,30.2522,30.0634,30.2159,519400.0
2008-09-02 11:20:00,41.6,41.79,41.59,41.63,339000.0,30.2159,30.3539,30.2086,30.2377,339000.0
2008-09-02 11:30:00,41.63,41.67,41.49,41.5,319400.0,30.2377,30.2668,30.136,30.1433,319400.0
2008-09-02 11:40:00,41.49,41.53,41.42,41.49,282000.0,30.136,30.1651,30.0852,30.136,282000.0
2008-09-02 11:50:00,41.49,41.63,41.43,41.48,254800.0,30.136,30.2377,30.0924,30.1288,254800.0
2008-09-02 12:00:00,41.48,41.63,41.42,41.58,218000.0,30.1288,30.2377,30.0852,30.2014,218000.0
2008-09-02 12:10:00,41.59,41.59,41.46,41.55,218600.0,30.2086,30.2086,30.1142,30.1796,218600.0
2008-09-02 12:20:00,41.55,41.58,41.31,41.35,584200.0,30.1796,30.2014,30.0053,30.0343,584200.0
2008-09-02 12:30:00,41.35,41.37,41.04,41.11,559800.0,30.0343,30.0489,29.8092,29.86,559800.0
2008-09-02 12:40:00,41.1,41.21,41.01,41.15,807000.0,29.8527,29.9326,29.7874,29.8891,807000.0
2008-09-02 12:50:00,41.15,41.35,41.13,41.33,538200.0,29.8891,30.0343,29.8745,30.0198,538200.0
2008-09-02 13:00:00,41.33,41.63,41.3,41.58,628000.0,30.0198,30.2377,29.998,30.2014,628000.0
2008-09-02 13:10:00,41.57,41.73,41.52,41.7,254400.0,30.1941,30.3103,30.1578,30.2885,254400.0
2008-09-02 13:20:00,41.69,41.7,41.53,41.53,203000.0,30.2813,30.2885,30.1651,30.1651,203000.0
2008-09-02 13:30:00,41.52,41.6,41.5,41.6,278200.0,30.1578,30.2159,30.1433,30.2159,278200.0
2008-09-02 13:40:00,41.6,41.67,41.57,41.62,260400.0,30.2159,30.2668,30.1941,30.2304,260400.0
2008-09-02 13:50:00,41.62,41.68,41.55,41.59,320000.0,30.2304,30.274,30.1796,30.2086,320000.0
2008-09-02 14:00:00,41.59,41.64,41.53,41.63,226400.0,30.2086,30.245,30.1651,30.2377,226400.0
2008-09-02 14:10:00,41.62,41.63,41.5,41.59,364000.0,30.2304,30.2377,30.1433,30.2086,364000.0
2008-09-02 14:20:00,41.58,41.65,41.54,41.58,338600.0,30.2014,30.2522,30.1723,30.2014,338600.0
2008-09-02 14:30:00,41.58,41.64,41.57,41.6,223200.0,30.2014,30.245,30.1941,30.2159,223200.0
2008-09-02 14:40:00,41.6,41.65,41.53,41.56,325000.0,30.2159,30.2522,30.1651,30.1869,325000.0
2008-09-02 14:50:00,41.56,41.59,41.38,41.42,393200.0,30.1869,30.2086,30.0561,30.0852,393200.0
2008-09-02 15:00:00,41.41,41.58,41.41,41.54,348600.0,30.0779,30.2014,30.0779,30.1723,348600.0
2008-09-02 15:10:00,41.55,41.6,41.45,41.54,318400.0,30.1796,30.2159,30.107,30.1723,318400.0
2008-09-02 15:20:00,41.54,41.63,41.52,41.62,357800.0,30.1723,30.2377,30.1578,30.2304,357800.0
2008-09-02 15:30:00,41.62,41.69,41.59,41.59,688600.0,30.2304,30.2813,30.2086,30.2086,688600.0
2008-09-02 15:40:00,41.58,41.63,41.52,41.56,793800.0,30.2014,30.2377,30.1578,30.1869,793800.0
2008-09-02 15:50:00,41.57,41.64,41.45,41.52,1095000.0,30.1941,30.245,30.107,30.1578,1095000.0
2008-09-03 09:30:00,41.41,41.68,41.02,41.28,1017400.0,30.0779,30.274,29.7946,29.9835,1017400.0
2008-09-03 09:40:00,41.27,41.88,41.26,41.83,1167400.0,29.9762,30.4193,29.969,30.383,1167400.0
2008-09-03 09:50:00,41.83,41.97,41.25,41.42,820600.0,30.383,30.4847,29.9617,30.0852,820600.0
2008-09-03 10:00:00,41.44,41.73,41.31,41.6,574400.0,30.0997,30.3103,30.0053,30.2159,574400.0
2008-09-03 10:10:00,41.63,41.63,41.17,41.22,585000.0,30.2377,30.2377,29.9036,29.9399,585000.0
2008-09-03 10:20:00,41.24,41.38,41.17,41.17,705400.0,29.9544,30.0561,29.9036,29.9036,705400.0
2008-09-03 10:30:00,41.17,41.17,40.7,40.7,644200.0,29.9036,29.9036,29.5622,29.5622,644200.0
2008-09-03 10:40:00,40.7,40.72,40.38,40.66,1029000.0,29.5622,29.5767,29.3298,29.5331,1029000.0
2008-09-03 10:50:00,40.66,40.66,40.13,40.33,1057200.0,29.5331,29.5331,29.1482,29.2935,1057200.0
2008-09-03 11:00:00,40.31,40.34,40.03,40.05,760600.0,29.2789,29.3007,29.0756,29.0901,760600.0
2008-09-03 11:10:00,40.05,40.13,39.73,39.73,1198600.0,29.0901,29.1482,28.8576,28.8576,1198600.0
2008-09-03 11:20:00,39.72,39.73,39.35,39.65,1170800.0,28.8504,28.8576,28.5816,28.7995,1170800.0
2008-09-03 11:30:00,39.65,39.66,39.3,39.49,1085800.0,28.7995,28.8068,28.5453,28.6833,1085800.0
2008-09-03 11:40:00,39.5,39.83,39.48,39.77,1202600.0,28.6906,28.9303,28.6761,28.8867,1202600.0
2008-09-03 11:50:00,39.77,39.81,39.52,39.69,597800.0,28.8867,28.9158,28.7051,28.8286,597800.0
2008-09-03 12:00:00,39.68,40.04,39.68,39.99,735200.0,28.8213,29.0828,28.8213,29.0465,735200.0
2008-09-03 12:10:00,39.98,40.01,39.72,39.74,616800.0,29.0392,29.061,28.8504,28.8649,616800.0
2008-09-03 12:20:00,39.74,39.77,39.6,39.68,756800.0,28.8649,28.8867,28.7632,28.8213,756800.0
2008-09-03 12:30:00,39.69,39.84,39.37,39.44,540200.0,28.8286,28.9375,28.5962,28.647,540200.0
2008-09-03 12:40:00,39.45,39.61,39.44,39.52,438200.0,28.6543,28.7705,28.647,28.7051,438200.0
2008-09-03 12:50:00,39.52,39.7,39.5,39.65,417600.0,28.7051,28.8359,28.6906,28.7995,417600.0
2008-09-03 13:00:00,39.66,39.78,39.57,39.63,689800.0,28.8068,28.894,28.7414,28.785,689800.0
2008-09-03 13:10:00,39.65,39.86,39.63,39.8,777800.0,28.7995,28.9521,28.785,28.9085,777800.0
2008-09-03 13:20:00,39.78,39.95,39.74,39.94,725200.0,28.894,29.0174,28.8649,29.0102,725200.0
2008-09-03 13:30:00,39.93,39.95,39.75,39.81,499800.0,29.0029,29.0174,28.8722,28.9158,499800.0
2008-09-03 13:40:00,39.81,39.92,39.74,39.81,377000.0,28.9158,28.9957,28.8649,28.9158,377000.0
2008-09-03 13:50:00,39.81,39.88,39.74,39.87,539600.0,28.9158,28.9666,28.8649,28.9593,539600.0
2008-09-03 14:00:00,39.87,39.92,39.73,39.87,987200.0,28.9593,28.9957,28.8576,28.9593,987200.0
2008-09-03 14:10:00,39.87,39.91,39.33,39.45,897600.0,28.9593,28.9884,28.5671,28.6543,897600.0
2008-09-03 14:20:00,39.46,39.52,39.2,39.49,915200.0,28.6615,28.7051,28.4727,28.6833,915200.0
2008-09-03 14:30:00,39.47,39.67,39.44,39.65,458400.0,28.6688,28.8141,28.647,28.7995,458400.0
2008-09-03 14:40:00,39.63,39.67,39.37,39.39,395600.0,28.785,28.8141,28.5962,28.6107,395600.0
2008-09-03 14:50:00,39.4,39.44,39.31,39.43,401400.0,28.618,28.647,28.5526,28.6397,401400.0
2008-09-03 15:00:00,39.44,39.6,39.43,39.49,668400.0,28.647,28.7632,28.6397,28.6833,668400.0
2008-09-03 15:10:00,39.49,39.57,39.35,39.37,510600.0,28.6833,28.7414,28.5816,28.5962,510600.0
2008-09-03 15:20:00,39.38,39.72,39.35,39.62,691800.0,28.6034,28.8504,28.5816,28.7778,691800.0
2008-09-03 15:30:00,39.61,39.92,39.51,39.88,810400.0,28.7705,28.9957,28.6979,28.9666,810400.0
2008-09-03 15:40:00,39.87,39.99,39.78,39.97,917000.0,28.9593,29.0465,28.894,29.032,917000.0
2008-09-03 15:50:00,39.96,40.19,39.96,40.18,1223600.0,29.0247,29.1918,29.0247,29.1845,1223600.0
2008-09-04 09:30:00,40.19,40.6,40.01,40.45,943600.0,29.1918,29.4896,29.061,29.3806,943600.0
2008-09-04 09:40:00,40.44,40.69,40.18,40.21,1374800.0,29.3734,29.5549,29.1845,29.2063,1374800.0
2008-09-04 09:50:00,40.21,40.21,39.24,39.28,1434400.0,29.2063,29.2063,28.5017,28.5308,1434400.0
2008-09-04 10:00:00,39.29,39.43,38.96,39.32,1921200.0,28.5381,28.6397,28.2984,28.5598,1921200.0
2008-09-04 10:10:00,39.34,39.58,39.24,39.28,703800.0,28.5744,28.7487,28.5017,28.5308,703800.0
2008-09-04 10:20:00,39.28,39.5,38.99,39.1,722600.0,28.5308,28.6906,28.3202,28.4001,722600.0
2008-09-04 10:30:00,39.09,39.12,38.38,38.45,1261200.0,28.3928,28.4146,27.8771,27.9279,1261200.0
2008-09-04 10:40:00,38.46,38.52,38.0,38.09,1491200.0,27.9352,27.9788,27.6011,27.6664,1491200.0
2008-09-04 10:50:00,38.09,38.16,37.85,38.13,1317200.0,27.6664,27.7173,27.4921,27.6955,1317200.0
2008-09-04 11:00:00,38.12,38.46,38.04,38.31,1732000.0,27.6882,27.9352,27.6301,27.8262,1732000.0
2008-09-04 11:10:00,38.31,38.37,38.01,38.01,1086000.0,27.8262,27.8698,27.6083,27.6083,1086000.0
2008-09-04 11:20:00,38.02,38.05,37.75,37.82,1566400.0,27.6156,27.6374,27.4195,27.4703,1566400.0
2008-09-04 11:30:00,37.82,37.97,37.52,37.88,1929200.0,27.4703,27.5793,27.2524,27.5139,1929200.0
2008-09-04 11:40:00,37.88,38.14,37.84,37.92,959400.0,27.5139,27.7028,27.4849,27.543,959400.0
2008-09-04 11:50:00,37.92,38.07,37.88,38.05,710400.0,27.543,27.6519,27.5139,27.6374,710400.0
2008-09-04 12:00:00,38.05,38.23,37.86,37.98,1094200.0,27.6374,27.7681,27.4994,27.5865,1094200.0
2008-09-04 12:10:00,37.98,38.04,37.72,37.74,855000.0,27.5865,27.6301,27.3977,27.4122,855000.0
2008-09-04 12:20:00,37.74,38.05,37.73,37.82,603200.0,27.4122,27.6374,27.405,27.4703,603200.0
2008-09-04 12:30:00,37.82,37.96,37.64,37.7,419000.0,27.4703,27.572,27.3396,27.3832,419000.0
2008-09-04 12:40:00,37.69,37.7,37.34,37.38,943000.0,27.3759,27.3832,27.1217,27.1507,943000.0
2008-09-04 12:50:00,37.38,37.53,37.17,37.17,849200.0,27.1507,27.2597,26.9982,26.9982,849200.0
2008-09-04 13:00:00,37.18,37.29,37.05,37.12,731600.0,27.0055,27.0854,26.911,26.9619,731600.0
2008-09-04 13:10:00,37.11,37.13,36.88,37.07,1396000.0,26.9546,26.9692,26.7876,26.9256,1396000.0
2008-09-04 13:20:00,37.07,37.3,36.98,37.06,1213800.0,26.9256,27.0926,26.8602,26.9183,1213800.0
2008-09-04 13:30:00,37.06,37.37,37.02,37.23,942600.0,26.9183,27.1435,26.8893,27.0418,942600.0
2008-09-04 13:40:00,37.23,37.46,37.19,37.38,791400.0,27.0418,27.2088,27.0127,27.1507,791400.0
2008-09-04 13:50:00,37.38,37.54,37.33,37.43,1234600.0,27.1507,27.267,27.1144,27.1871,1234600.0
2008-09-04 14:00:00,37.44,37.56,37.2,37.2,827400.0,27.1943,27.2815,27.02,27.02,827400.0
2008-09-04 14:10:00,37.22,37.24,36.95,36.96,1051400.0,27.0345,27.0491,26.8384,26.8457,1051400.0
2008-09-04 14:20:00,36.96,37.16,36.82,37.05,1295800.0,26.8457,26.9909,26.744,26.911,1295800.0
2008-09-04 14:30:00,37.06,37.09,36.86,36.92,642200.0,26.9183,26.9401,26.773,26.8166,642200.0
2008-09-04 14:40:00,36.92,36.98,36.76,36.79,1519600.0,26.8166,26.8602,26.7004,26.7222,1519600.0
2008-09-04 14:50:00,36.77,37.15,36.74,37.15,1165600.0,26.7077,26.9837,26.6859,26.9837,1165600.0
2008-09-04 15:00:00,37.14,37.64,37.01,37.26,1656600.0,26.9764,27.3396,26.882,27.0636,1656600.0
2008-09-04 15:10:00,37.26,37.4,37.13,37.2,1129200.0,27.0636,27.1653,26.9692,27.02,1129200.0
2008-09-04 15:20:00,37.19,37.36,37.0,37.35,872800.0,27.0127,27.1362,26.8747,27.1289,872800.0
2008-09-04 15:30:00,37.35,39.5,37.19,37.22,1513800.0,27.1289,28.6906,27.0127,27.0345,1513800.0
2008-09-04 15:40:00,37.22,37.47,37.15,37.47,1767200.0,27.0345,27.2161,26.9837,27.2161,1767200.0
2008-09-04 15:50:00,37.46,37.62,37.4,37.44,2095000.0,27.2088,27.3251,27.1653,27.1943,2095000.0
2008-09-05 09:30:00,37.46,37.77,36.7,37.04,2685200.0,27.2088,27.434,26.6568,26.9038,2685200.0
2008-09-05 09:40:00,37.02,37.13,36.35,36.55,2693600.0,26.8893,26.9692,26.4026,26.5479,2693600.0
2008-09-05 09:50:00,36.55,36.64,36.18,36.39,2571000.0,26.5479,26.6132,26.2791,26.4317,2571000.0
2008-09-05 10:00:00,36.38,36.51,35.69,35.72,2309200.0,26.4244,26.5188,25.9232,25.945,2309200.0
2008-09-05 10:10:00,35.71,35.74,34.96,35.0,3883000.0,25.9377,25.9595,25.393,25.422,3883000.0
2008-09-05 10:20:00,34.99,35.4,34.65,35.01,4051000.0,25.4148,25.7126,25.1678,25.4293,4051000.0
2008-09-05 10:30:00,35.01,35.23,34.63,34.98,3021000.0,25.4293,25.5891,25.1533,25.4075,3021000.0
2008-09-05 10:40:00,34.99,35.18,34.66,35.03,1819000.0,25.4148,25.5528,25.1751,25.4438,1819000.0
2008-09-05 10:50:00,35.03,35.18,34.85,35.0,1909400.0,25.4438,25.5528,25.3131,25.422,1909400.0
2008-09-05 11:00:00,35.0,35.57,35.0,35.46,3324600.0,25.422,25.8361,25.422,25.7562,3324600.0
2008-09-05 11:10:00,35.45,35.72,35.29,35.38,2254200.0,25.7489,25.945,25.6327,25.6981,2254200.0
2008-09-05 11:20:00,35.37,35.87,35.1,35.68,1893600.0,25.6908,26.054,25.4947,25.916,1893600.0
2008-09-05 11:30:00,35.68,35.71,35.4,35.52,1282200.0,25.916,25.9377,25.7126,25.7997,1282200.0
2008-09-05 11:40:00,35.53,35.87,35.46,35.83,1600000.0,25.807,26.054,25.7562,26.0249,1600000.0
2008-09-05 11:50:00,35.83,35.98,35.55,35.72,2600600.0,26.0249,26.1339,25.8215,25.945,2600600.0
2008-09-05 12:00:00,35.73,36.08,35.66,35.79,1391400.0,25.9523,26.2065,25.9014,25.9959,1391400.0
2008-09-05 12:10:00,35.78,35.96,35.54,35.58,840600.0,25.9886,26.1193,25.8143,25.8433,840600.0
2008-09-05 12:20:00,35.59,35.84,35.55,35.73,1063600.0,25.8506,26.0322,25.8215,25.9523,1063600.0
2008-09-05 12:30:00,35.73,35.8,35.54,35.63,1199200.0,25.9523,26.0031,25.8143,25.8796,1199200.0
2008-09-05 12:40:00,35.62,35.97,35.41,35.8,951400.0,25.8724,26.1266,25.7198,26.0031,951400.0
2008-09-05 12:50:00,35.8,35.99,35.64,35.87,912400.0,26.0031,26.1411,25.8869,26.054,912400.0
2008-09-05 13:00:00,35.87,35.99,35.68,35.94,761800.0,26.054,26.1411,25.916,26.1048,761800.0
2008-09-05 13:10:00,35.95,35.99,35.6,35.67,884400.0,26.1121,26.1411,25.8578,25.9087,884400.0
2008-09-05 13:20:00,35.66,35.77,35.54,35.6,528000.0,25.9014,25.9813,25.8143,25.8578,528000.0
2008-09-05 13:30:00,35.58,35.74,35.34,35.36,738800.0,25.8433,25.9595,25.669,25.6835,738800.0
2008-09-05 13:40:00,35.35,35.81,35.35,35.76,721800.0,25.6763,26.0104,25.6763,25.9741,721800.0
2008-09-05 13:50:00,35.76,35.95,35.69,35.94,536600.0,25.9741,26.1121,25.9232,26.1048,536600.0
2008-09-05 14:00:00,35.94,36.24,35.83,36.19,1093000.0,26.1048,26.3227,26.0249,26.2864,1093000.0
2008-09-05 14:10:00,36.2,36.36,36.15,36.34,1119200.0,26.2937,26.4099,26.2573,26.3953,1119200.0
2008-09-05 14:20:00,36.34,36.64,36.16,36.63,1743400.0,26.3953,26.6132,26.2646,26.606,1743400.0
2008-09-05 14:30:00,36.64,36.69,36.19,36.25,1406400.0,26.6132,26.6496,26.2864,26.33,1406400.0
2008-09-05 14:40:00,36.25,36.64,36.17,36.55,831400.0,26.33,26.6132,26.2719,26.5479,831400.0
2008-09-05 14:50:00,36.56,36.99,36.51,36.77,1139800.0,26.5551,26.8675,26.5188,26.7077,1139800.0
2008-09-05 15:00:00,36.77,36.88,36.57,36.72,993400.0,26.7077,26.7876,26.5624,26.6714,993400.0
2008-09-05 15:10:00,36.72,36.77,36.45,36.77,801400.0,26.6714,26.7077,26.4752,26.7077,801400.0
2008-09-05 15:20:00,36.77,36.85,36.64,36.83,924800.0,26.7077,26.7658,26.6132,26.7513,924800.0
2008-09-05 15:30:00,36.83,37.04,36.7,37.02,1187400.0,26.7513,26.9038,26.6568,26.8893,1187400.0
2008-09-05 15:40:00,37.03,37.1,36.87,37.09,1685000.0,26.8965,26.9474,26.7803,26.9401,1685000.0
2008-09-05 15:50:00,37.09,37.17,36.94,36.95,1782800.0,26.9401,26.9982,26.8311,26.8384,1782800.0
2008-09-08 09:30:00,38.2,38.5,37.95,38.13,2008400.0,27.7463,27.9642,27.5648,27.6955,2008400.0
2008-09-08 09:40:00,38.12,38.3,37.0,37.21,2047600.0,27.6882,27.819,26.8747,27.0273,2047600.0
2008-09-08 09:50:00,37.21,37.35,35.88,36.55,2314000.0,27.0273,27.1289,26.0612,26.5479,2314000.0
2008-09-08 10:00:00,36.54,36.71,36.35,36.55,1059600.0,26.5406,26.6641,26.4026,26.5479,1059600.0
2008-09-08 10:10:00,36.57,36.64,36.17,36.48,1088400.0,26.5624,26.6132,26.2719,26.497,1088400.0
2008-09-08 10:20:00,36.48,36.86,36.27,36.86,771800.0,26.497,26.773,26.3445,26.773,771800.0
2008-09-08 10:30:00,36.85,37.15,36.56,37.13,917200.0,26.7658,26.9837,26.5551,26.9692,917200.0
2008-09-08 10:40:00,37.17,37.48,37.12,37.3,915200.0,26.9982,27.2234,26.9619,27.0926,915200.0
2008-09-08 10:50:00,37.3,37.31,36.6,36.7,708200.0,27.0926,27.0999,26.5842,26.6568,708200.0
2008-09-08 11:00:00,36.68,36.71,36.25,36.55,757600.0,26.6423,26.6641,26.33,26.5479,757600.0
2008-09-08 11:10:00,36.55,37.08,36.46,36.92,759400.0,26.5479,26.9328,26.4825,26.8166,759400.0
2008-09-08 11:20:00,36.91,36.99,36.28,36.44,621800.0,26.8094,26.8675,26.3518,26.468,621800.0
2008-09-08 11:30:00,36.43,36.59,35.99,36.13,762800.0,26.4607,26.5769,26.1411,26.2428,762800.0
2008-09-08 11:40:00,36.12,36.17,35.63,35.67,681200.0,26.2355,26.2719,25.8796,25.9087,681200.0
2008-09-08 11:50:00,35.67,35.91,35.42,35.57,657800.0,25.9087,26.083,25.7271,25.8361,657800.0
2008-09-08 12:00:00,35.57,35.69,35.34,35.38,515800.0,25.8361,25.9232,25.669,25.6981,515800.0
2008-09-08 12:10:00,35.38,35.44,35.06,35.42,926200.0,25.6981,25.7416,25.4656,25.7271,926200.0
2008-09-08 12:20:00,35.45,35.8,35.43,35.73,593600.0,25.7489,26.0031,25.7344,25.9523,593600.0
2008-09-08 12:30:00,35.74,36.08,35.67,35.99,830200.0,25.9595,26.2065,25.9087,26.1411,830200.0
2008-09-08 12:40:00,35.99,36.12,35.82,35.98,521200.0,26.1411,26.2355,26.0176,26.1339,521200.0
2008-09-08 12:50:00,35.98,36.01,35.73,35.85,402000.0,26.1339,26.1556,25.9523,26.0394,402000.0
2008-09-08 13:00:00,35.85,36.07,35.66,35.71,515800.0,26.0394,26.1992,25.9014,25.9377,515800.0
2008-09-08 13:10:00,35.71,36.02,35.67,36.0,417200.0,25.9377,26.1629,25.9087,26.1484,417200.0
2008-09-08 13:20:00,36.01,36.1,35.84,35.99,496400.0,26.1556,26.221,26.0322,26.1411,496400.0
2008-09-08 13:30:00,35.99,36.04,35.77,35.84,476600.0,26.1411,26.1774,25.9813,26.0322,476600.0
2008-09-08 13:40:00,35.84,36.01,35.7,35.8,448400.0,26.0322,26.1556,25.9305,26.0031,448400.0
2008-09-08 13:50:00,35.81,35.98,35.59,35.71,480000.0,26.0104,26.1339,25.8506,25.9377,480000.0
2008-09-08 14:00:00,35.71,35.84,35.61,35.72,489800.0,25.9377,26.0322,25.8651,25.945,489800.0
2008-09-08 14:10:00,35.72,36.15,35.7,35.88,448000.0,25.945,26.2573,25.9305,26.0612,448000.0
2008-09-08 14:20:00,35.88,36.29,35.84,36.25,425800.0,26.0612,26.359,26.0322,26.33,425800.0
2008-09-08 14:30:00,36.25,36.49,36.14,36.43,533200.0,26.33,26.5043,26.2501,26.4607,533200.0
2008-09-08 14:40:00,36.41,36.49,36.05,36.1,403200.0,26.4462,26.5043,26.1847,26.221,403200.0
2008-09-08 14:50:00,36.1,36.34,36.05,36.18,391000.0,26.221,26.3953,26.1847,26.2791,391000.0
2008-09-08 15:00:00,36.19,36.19,35.77,35.82,598800.0,26.2864,26.2864,25.9813,26.0176,598800.0
2008-09-08 15:10:00,35.81,36.06,35.66,35.93,462200.0,26.0104,26.192,25.9014,26.0975,462200.0
2008-09-08 15:20:00,35.93,36.31,35.93,36.09,540000.0,26.0975,26.3736,26.0975,26.2138,540000.0
2008-09-08 15:30:00,36.09,36.3,36.07,36.24,663400.0,26.2138,26.3663,26.1992,26.3227,663400.0
2008-09-08 15:40:00,36.23,36.29,35.85,35.98,780800.0,26.3154,26.359,26.0394,26.1339,780800.0
2008-09-08 15:50:00,35.98,36.08,35.94,36.06,1098600.0,26.1339,26.2065,26.1048,26.192,1098600.0
2008-09-09 09:30:00,35.13,35.23,34.04,34.44,2413600.0,25.5165,25.5891,24.7248,25.0153,2413600.0
2008-09-09 09:40:00,34.4,34.95,34.25,34.54,1662200.0,24.9862,25.3857,24.8773,25.0879,1662200.0
2008-09-09 09:50:00,34.54,34.63,34.14,34.19,1567400.0,25.0879,25.1533,24.7974,24.8337,1567400.0
2008-09-09 10:00:00,34.19,34.55,34.1,34.48,1753200.0,24.8337,25.0952,24.7683,25.0443,1753200.0
2008-09-09 10:10:00,34.47,34.47,34.15,34.22,1036800.0,25.0371,25.0371,24.8046,24.8555,1036800.0
2008-09-09 10:20:00,34.21,34.26,33.65,33.65,1665000.0,24.8482,24.8845,24.4415,24.4415,1665000.0
2008-09-09 10:30:00,33.66,33.75,33.35,33.58,2303800.0,24.4487,24.5141,24.2236,24.3906,2303800.0
2008-09-09 10:40:00,33.58,33.63,33.22,33.41,1437400.0,24.3906,24.4269,24.1291,24.2672,1437400.0
2008-09-09 10:50:00,33.42,33.87,33.27,33.34,1860200.0,24.2744,24.6013,24.1655,24.2163,1860200.0
2008-09-09 11:00:00,33.34,33.54,33.17,33.43,1501400.0,24.2163,24.3616,24.0928,24.2817,1501400.0
2008-09-09 11:10:00,33.41,34.0,33.16,33.82,1860800.0,24.2672,24.6957,24.0856,24.565,1860800.0
2008-09-09 11:20:00,33.82,34.12,33.77,33.99,1726400.0,24.565,24.7829,24.5286,24.6884,1726400.0
2008-09-09 11:30:00,33.99,34.05,33.68,34.01,787600.0,24.6884,24.732,24.4633,24.703,787600.0
2008-09-09 11:40:00,33.99,34.09,33.54,33.67,786000.0,24.6884,24.7611,24.3616,24.456,786000.0
2008-09-09 11:50:00,33.68,33.82,33.4,33.8,691800.0,24.4633,24.565,24.2599,24.5504,691800.0
2008-09-09 12:00:00,33.8,34.07,33.63,33.72,658600.0,24.5504,24.7465,24.4269,24.4923,658600.0
2008-09-09 12:10:00,33.73,34.2,33.72,34.18,969000.0,24.4996,24.841,24.4923,24.8264,969000.0
2008-09-09 12:20:00,34.17,34.25,34.01,34.17,854200.0,24.8192,24.8773,24.703,24.8192,854200.0
2008-09-09 12:30:00,34.17,34.69,34.12,34.6,1095800.0,24.8192,25.1969,24.7829,25.1315,1095800.0
2008-09-09 12:40:00,34.62,34.62,34.3,34.33,726000.0,25.146,25.146,24.9136,24.9354,726000.0
2008-09-09 12:50:00,34.31,34.41,34.04,34.17,679400.0,24.9209,24.9935,24.7248,24.8192,679400.0
2008-09-09 13:00:00,34.17,34.46,34.01,34.34,574600.0,24.8192,25.0298,24.703,24.9427,574600.0
2008-09-09 13:10:00,34.34,34.59,34.07,34.52,682200.0,24.9427,25.1242,24.7465,25.0734,682200.0
2008-09-09 13:20:00,34.52,34.68,34.29,34.35,746800.0,25.0734,25.1896,24.9063,24.9499,746800.0
2008-09-09 13:30:00,34.35,34.4,34.0,34.16,716400.0,24.9499,24.9862,24.6957,24.8119,716400.0
2008-09-09 13:40:00,34.17,34.22,33.71,33.74,722400.0,24.8192,24.8555,24.4851,24.5068,722400.0
2008-09-09 13:50:00,33.74,33.9,33.6,33.78,759600.0,24.5068,24.6231,24.4052,24.5359,759600.0
2008-09-09 14:00:00,33.79,34.04,33.73,33.93,604400.0,24.5432,24.7248,24.4996,24.6449,604400.0
2008-09-09 14:10:00,33.93,34.04,33.79,33.84,582200.0,24.6449,24.7248,24.5432,24.5795,582200.0
2008-09-09 14:20:00,33.84,33.9,33.46,33.54,703400.0,24.5795,24.6231,24.3035,24.3616,703400.0
2008-09-09 14:30:00,33.56,33.77,33.08,33.16,1385000.0,24.3761,24.5286,24.0275,24.0856,1385000.0
2008-09-09 14:40:00,33.16,33.66,33.13,33.58,1303000.0,24.0856,24.4487,24.0638,24.3906,1303000.0
2008-09-09 14:50:00,33.62,33.71,33.18,33.2,933600.0,24.4197,24.4851,24.1001,24.1146,933600.0
2008-09-09 15:00:00,33.2,33.27,32.9,32.92,1592600.0,24.1146,24.1655,23.8967,23.9112,1592600.0
2008-09-09 15:10:00,32.91,32.91,32.5,32.6,2235600.0,23.904,23.904,23.6062,23.6788,2235600.0
2008-09-09 15:20:00,32.6,32.75,32.45,32.73,1553000.0,23.6788,23.7878,23.5699,23.7732,1553000.0
2008-09-09 15:30:00,32.68,33.08,32.68,32.86,1583000.0,23.7369,24.0275,23.7369,23.8677,1583000.0
2008-09-09 15:40:00,32.86,32.86,32.5,32.57,1664000.0,23.8677,23.8677,23.6062,23.657,1664000.0
2008-09-09 15:50:00,32.56,32.68,32.25,32.63,2965000.0,23.6498,23.7369,23.4246,23.7006,2965000.0
2008-09-10 09:30:00,32.91,33.6,32.9,33.42,1630200.0,23.904,24.4052,23.8967,24.2744,1630200.0
2008-09-10 09:40:00,33.41,34.32,33.3,34.02,1908200.0,24.2672,24.9281,24.1873,24.7102,1908200.0
2008-09-10 09:50:00,34.02,34.58,33.94,34.4,2159400.0,24.7102,25.117,24.6521,24.9862,2159400.0
2008-09-10 10:00:00,34.4,34.48,34.1,34.38,1104000.0,24.9862,25.0443,24.7683,24.9717,1104000.0
2008-09-10 10:10:00,34.35,34.38,33.92,34.27,858400.0,24.9499,24.9717,24.6376,24.8918,858400.0
2008-09-10 10:20:00,34.27,34.35,33.81,33.93,946600.0,24.8918,24.9499,24.5577,24.6449,946600.0
2008-09-10 10:30:00,33.93,34.44,33.87,34.25,1065000.0,24.6449,25.0153,24.6013,24.8773,1065000.0
2008-09-10 10:40:00,34.24,34.51,33.75,33.79,1514600.0,24.87,25.0661,24.5141,24.5432,1514600.0
2008-09-10 10:50:00,33.77,33.83,33.09,33.47,1503400.0,24.5286,24.5722,24.0347,24.3107,1503400.0
2008-09-10 11:00:00,33.44,33.67,33.24,33.59,910600.0,24.2889,24.456,24.1437,24.3979,910600.0
2008-09-10 11:10:00,33.58,33.69,33.38,33.44,857000.0,24.3906,24.4705,24.2454,24.2889,857000.0
2008-09-10 11:20:00,33.44,33.45,32.77,32.78,1033600.0,24.2889,24.2962,23.8023,23.8096,1033600.0
2008-09-10 11:30:00,32.79,33.56,32.52,33.55,1473400.0,23.8168,24.3761,23.6207,24.3688,1473400.0
2008-09-10 11:40:00,33.55,33.93,33.52,33.9,1139200.0,24.3688,24.6449,24.3471,24.6231,1139200.0
2008-09-10 11:50:00,33.9,34.0,33.58,33.77,552800.0,24.6231,24.6957,24.3906,24.5286,552800.0
2008-09-10 12:00:00,33.77,34.02,33.59,33.94,659200.0,24.5286,24.7102,24.3979,24.6521,659200.0
2008-09-10 12:10:00,33.94,33.98,33.79,33.91,542200.0,24.6521,24.6812,24.5432,24.6303,542200.0
2008-09-10 12:20:00,33.91,33.98,33.81,33.86,407600.0,24.6303,24.6812,24.5577,24.594,407600.0
2008-09-10 12:30:00,33.86,34.44,33.86,34.36,845800.0,24.594,25.0153,24.594,24.9572,845800.0
2008-09-10 12:40:00,34.38,34.38,34.19,34.33,759000.0,24.9717,24.9717,24.8337,24.9354,759000.0
2008-09-10 12:50:00,34.33,34.34,34.05,34.18,371600.0,24.9354,24.9427,24.732,24.8264,371600.0
2008-09-10 13:00:00,34.17,34.24,33.91,33.96,364000.0,24.8192,24.87,24.6303,24.6666,364000.0
2008-09-10 13:10:00,33.96,34.12,33.95,34.05,411400.0,24.6666,24.7829,24.6594,24.732,411400.0
2008-09-10 13:20:00,34.05,34.33,33.97,34.27,811600.0,24.732,24.9354,24.6739,24.8918,811600.0
2008-09-10 13:30:00,34.27,34.7,34.24,34.63,948000.0,24.8918,25.2041,24.87,25.1533,948000.0
2008-09-10 13:40:00,34.64,34.69,34.29,34.32,762800.0,25.1606,25.1969,24.9063,24.9281,762800.0
2008-09-10 13:50:00,34.32,34.6,34.23,34.55,569400.0,24.9281,25.1315,24.8628,25.0952,569400.0
2008-09-10 14:00:00,34.52,34.64,34.32,34.53,409000.0,25.0734,25.1606,24.9281,25.0807,409000.0
2008-09-10 14:10:00,34.52,34.72,34.44,34.69,769800.0,25.0734,25.2187,25.0153,25.1969,769800.0
2008-09-10 14:20:00,34.69,34.85,34.57,34.7,940800.0,25.1969,25.3131,25.1097,25.2041,940800.0
2008-09-10 14:30:00,34.7,34.92,34.54,34.77,629400.0,25.2041,25.3639,25.0879,25.255,629400.0
2008-09-10 14:40:00,34.77,34.99,34.71,34.97,595600.0,25.255,25.4148,25.2114,25.4003,595600.0
2008-09-10 14:50:00,34.98,35.07,34.77,34.85,795800.0,25.4075,25.4729,25.255,25.3131,795800.0
2008-09-10 15:00:00,34.84,35.07,34.72,35.02,729800.0,25.3058,25.4729,25.2187,25.4366,729800.0
2008-09-10 15:10:00,35.01,35.28,34.74,35.19,757200.0,25.4293,25.6254,25.2332,25.56,757200.0
2008-09-10 15:20:00,35.23,35.24,34.94,34.98,777000.0,25.5891,25.5964,25.3785,25.4075,777000.0
2008-09-10 15:30:00,34.99,35.06,34.59,34.6,934400.0,25.4148,25.4656,25.1242,25.1315,934400.0
2008-09-10 15:40:00,34.6,34.85,34.47,34.69,1494000.0,25.1315,25.3131,25.0371,25.1969,1494000.0
2008-09-10 15:50:00,34.69,34.82,34.56,34.6,1363600.0,25.1969,25.2913,25.1024,25.1315,1363600.0
2008-09-11 09:30:00,33.79,33.79,32.84,33.25,2388800.0,24.5432,24.5432,23.8531,24.1509,2388800.0
2008-09-11 09:40:00,33.25,33.35,32.21,32.24,2458200.0,24.1509,24.2236,23.3955,23.4173,2458200.0
2008-09-11 09:50:00,32.22,32.8,31.91,32.0,2304800.0,23.4028,23.8241,23.1776,23.243,2304800.0
2008-09-11 10:00:00,32.0,32.15,31.65,32.05,2227000.0,23.243,23.352,22.9888,23.2793,2227000.0
2008-09-11 10:10:00,32.05,32.63,31.86,31.9,2422200.0,23.2793,23.7006,23.1413,23.1704,2422200.0
2008-09-11 10:20:00,31.88,32.74,31.88,32.38,1935000.0,23.1558,23.7805,23.1558,23.519,1935000.0
2008-09-11 10:30:00,32.38,32.45,31.94,32.25,1603600.0,23.519,23.5699,23.1994,23.4246,1603600.0
2008-09-11 10:40:00,32.25,32.8,32.25,32.72,1826000.0,23.4246,23.8241,23.4246,23.766,1826000.0
2008-09-11 10:50:00,32.73,33.24,32.54,32.95,2595000.0,23.7732,24.1437,23.6352,23.933,2595000.0
2008-09-11 11:00:00,32.95,33.35,32.82,33.17,1779200.0,23.933,24.2236,23.8386,24.0928,1779200.0
2008-09-11 11:10:00,33.15,33.24,32.84,32.98,1475600.0,24.0783,24.1437,23.8531,23.9548,1475600.0
2008-09-11 11:20:00,32.99,33.38,32.88,32.94,1134800.0,23.9621,24.2454,23.8822,23.9258,1134800.0
2008-09-11 11:30:00,32.93,33.84,32.85,33.69,1717000.0,23.9185,24.5795,23.8604,24.4705,1717000.0
2008-09-11 11:40:00,33.69,33.82,33.44,33.54,996600.0,24.4705,24.565,24.2889,24.3616,996600.0
2008-09-11 11:50:00,33.54,34.14,33.44,33.99,1121200.0,24.3616,24.7974,24.2889,24.6884,1121200.0
2008-09-11 12:00:00,33.99,34.35,33.95,34.18,1526400.0,24.6884,24.9499,24.6594,24.8264,1526400.0
2008-09-11 12:10:00,34.19,34.41,34.02,34.41,1363400.0,24.8337,24.9935,24.7102,24.9935,1363400.0
2008-09-11 12:20:00,34.41,34.56,33.94,34.01,1335800.0,24.9935,25.1024,24.6521,24.703,1335800.0
2008-09-11 12:30:00,34.0,34.13,33.63,33.83,1052600.0,24.6957,24.7901,24.4269,24.5722,1052600.0
2008-09-11 12:40:00,33.81,33.94,33.5,33.82,567200.0,24.5577,24.6521,24.3325,24.565,567200.0
2008-09-11 12:50:00,33.82,34.06,33.73,33.83,557400.0,24.565,24.7393,24.4996,24.5722,557400.0
2008-09-11 13:00:00,33.83,33.96,33.6,33.63,697600.0,24.5722,24.6666,24.4052,24.4269,697600.0
2008-09-11 13:10:00,33.63,33.63,33.24,33.36,828800.0,24.4269,24.4269,24.1437,24.2308,828800.0
2008-09-11 13:20:00,33.38,33.62,33.33,33.6,686200.0,24.2454,24.4197,24.209,24.4052,686200.0
2008-09-11 13:30:00,33.58,33.9,33.52,33.85,391200.0,24.3906,24.6231,24.3471,24.5867,391200.0
2008-09-11 13:40:00,33.87,34.1,33.76,34.04,575400.0,24.6013,24.7683,24.5214,24.7248,575400.0
2008-09-11 13:50:00,34.04,34.45,34.03,34.19,909000.0,24.7248,25.0226,24.7175,24.8337,909000.0
2008-09-11 14:00:00,34.17,34.35,33.82,34.22,767400.0,24.8192,24.9499,24.565,24.8555,767400.0
2008-09-11 14:10:00,34.22,34.25,34.01,34.25,598200.0,24.8555,24.8773,24.703,24.8773,598200.0
2008-09-11 14:20:00,34.25,34.53,34.16,34.29,562000.0,24.8773,25.0807,24.8119,24.9063,562000.0
2008-09-11 14:30:00,34.29,34.37,33.85,33.88,687800.0,24.9063,24.9644,24.5867,24.6085,687800.0
2008-09-11 14:40:00,33.87,34.3,33.67,34.18,805600.0,24.6013,24.9136,24.456,24.8264,805600.0
2008-09-11 14:50:00,34.21,34.27,33.9,33.91,546400.0,24.8482,24.8918,24.6231,24.6303,546400.0
2008-09-11 15:00:00,33.93,34.36,33.85,34.18,665000.0,24.6449,24.9572,24.5867,24.8264,665000.0
2008-09-11 15:10:00,34.21,34.26,33.86,33.96,733200.0,24.8482,24.8845,24.594,24.6666,733200.0
2008-09-11 15:20:00,33.95,34.16,33.66,33.76,1099400.0,24.6594,24.8119,24.4487,24.5214,1099400.0
2008-09-11 15:30:00,33.77,33.9,33.51,33.9,1156400.0,24.5286,24.6231,24.3398,24.6231,1156400.0
2008-09-11 15:40:00,33.9,34.18,33.81,34.08,1255800.0,24.6231,24.8264,24.5577,24.7538,1255800.0
2008-09-11 15:50:00,34.08,34.26,33.99,34.18,1644800.0,24.7538,24.8845,24.6884,24.8264,1644800.0
2008-09-12 09:30:00,34.94,35.58,34.77,35.18,1946200.0,25.3785,25.8433,25.255,25.5528,1946200.0
2008-09-12 09:40:00,35.18,35.47,34.88,34.99,1174600.0,25.5528,25.7634,25.3349,25.4148,1174600.0
2008-09-12 09:50:00,35.0,35.35,34.77,35.05,1347000.0,25.422,25.6763,25.255,25.4584,1347000.0
2008-09-12 10:00:00,35.04,35.55,34.88,35.48,973000.0,25.4511,25.8215,25.3349,25.7707,973000.0
2008-09-12 10:10:00,35.45,35.76,35.26,35.74,976800.0,25.7489,25.9741,25.6109,25.9595,976800.0
2008-09-12 10:20:00,35.74,36.24,35.73,36.08,1987000.0,25.9595,26.3227,25.9523,26.2065,1987000.0
2008-09-12 10:30:00,36.08,36.2,35.77,36.01,781600.0,26.2065,26.2937,25.9813,26.1556,781600.0
2008-09-12 10:40:00,36.02,36.14,35.9,35.95,589000.0,26.1629,26.2501,26.0758,26.1121,589000.0
2008-09-12 10:50:00,35.96,36.43,35.96,36.38,821600.0,26.1193,26.4607,26.1193,26.4244,821600.0
2008-09-12 11:00:00,36.36,36.51,36.03,36.2,884200.0,26.4099,26.5188,26.1702,26.2937,884200.0
2008-09-12 11:10:00,36.19,36.77,36.17,36.66,1195600.0,26.2864,26.7077,26.2719,26.6278,1195600.0
2008-09-12 11:20:00,36.66,36.75,36.42,36.59,706600.0,26.6278,26.6931,26.4534,26.5769,706600.0
2008-09-12 11:30:00,36.58,36.65,36.41,36.45,764200.0,26.5697,26.6205,26.4462,26.4752,764200.0
2008-09-12 11:40:00,36.46,36.49,36.17,36.46,721800.0,26.4825,26.5043,26.2719,26.4825,721800.0
2008-09-12 11:50:00,36.47,36.49,36.25,36.31,532200.0,26.4898,26.5043,26.33,26.3736,532200.0
2008-09-12 12:00:00,36.31,36.47,36.29,36.35,517600.0,26.3736,26.4898,26.359,26.4026,517600.0
2008-09-12 12:10:00,36.35,36.47,36.23,36.47,565800.0,26.4026,26.4898,26.3154,26.4898,565800.0
2008-09-12 12:20:00,36.47,36.49,36.29,36.38,474600.0,26.4898,26.5043,26.359,26.4244,474600.0
2008-09-12 12:30:00,36.41,36.66,36.38,36.63,652800.0,26.4462,26.6278,26.4244,26.606,652800.0
2008-09-12 12:40:00,36.63,36.87,36.45,36.52,705400.0,26.606,26.7803,26.4752,26.5261,705400.0
2008-09-12 12:50:00,36.52,36.54,36.38,36.47,598200.0,26.5261,26.5406,26.4244,26.4898,598200.0
2008-09-12 13:00:00,36.46,36.71,36.43,36.58,489200.0,26.4825,26.6641,26.4607,26.5697,489200.0
2008-09-12 13:10:00,36.58,36.72,36.5,36.6,367800.0,26.5697,26.6714,26.5116,26.5842,367800.0
2008-09-12 13:20:00,36.6,36.73,36.49,36.71,548000.0,26.5842,26.6786,26.5043,26.6641,548000.0
2008-09-12 13:30:00,36.72,36.75,36.57,36.6,498000.0,26.6714,26.6931,26.5624,26.5842,498000.0
2008-09-12 13:40:00,36.61,36.68,36.35,36.45,529600.0,26.5915,26.6423,26.4026,26.4752,529600.0
2008-09-12 13:50:00,36.47,36.62,36.39,36.62,397400.0,26.4898,26.5987,26.4317,26.5987,397400.0
2008-09-12 14:00:00,36.6,36.63,36.36,36.52,467200.0,26.5842,26.606,26.4099,26.5261,467200.0
2008-09-12 14:10:00,36.52,36.59,36.41,36.49,370200.0,26.5261,26.5769,26.4462,26.5043,370200.0
2008-09-12 14:20:00,36.48,36.58,36.42,36.54,334000.0,26.497,26.5697,26.4534,26.5406,334000.0
2008-09-12 14:30:00,36.56,36.81,36.48,36.81,398200.0,26.5551,26.7367,26.497,26.7367,398200.0
2008-09-12 14:40:00,36.79,36.95,36.77,36.89,829000.0,26.7222,26.8384,26.7077,26.7948,829000.0
2008-09-12 14:50:00,36.88,37.1,36.8,37.06,608000.0,26.7876,26.9474,26.7295,26.9183,608000.0
2008-09-12 15:00:00,37.05,37.1,36.78,37.0,639800.0,26.911,26.9474,26.7149,26.8747,639800.0
2008-09-12 15:10:00,36.99,37.2,36.94,37.06,629000.0,26.8675,27.02,26.8311,26.9183,629000.0
2008-09-12 15:20:00,37.05,37.09,36.9,37.03,738400.0,26.911,26.9401,26.8021,26.8965,738400.0
2008-09-12 15:30:00,37.03,37.03,36.65,36.74,967800.0,26.8965,26.8965,26.6205,26.6859,967800.0
2008-09-12 15:40:00,36.73,37.12,36.71,36.92,1128200.0,26.6786,26.9619,26.6641,26.8166,1128200.0
2008-09-12 15:50:00,36.92,37.0,36.86,36.98,1487800.0,26.8166,26.8747,26.773,26.8602,1487800.0
2008-09-15 09:30:00,34.9,35.0,34.25,34.25,439400.0,25.3494,25.422,24.8773,24.8773,439400.0
2008-09-15 09:40:00,34.23,35.35,34.15,35.06,1305400.0,24.8628,25.6763,24.8046,25.4656,1305400.0
2008-09-15 09:50:00,35.1,35.3,34.41,34.49,1072200.0,25.4947,25.6399,24.9935,25.0516,1072200.0
2008-09-15 10:00:00,34.5,34.99,34.29,34.35,951600.0,25.0589,25.4148,24.9063,24.9499,951600.0
2008-09-15 10:10:00,34.4,35.34,34.27,35.05,937000.0,24.9862,25.669,24.8918,25.4584,937000.0
2008-09-15 10:20:00,35.06,35.06,34.75,34.88,668400.0,25.4656,25.4656,25.2405,25.3349,668400.0
2008-09-15 10:30:00,34.9,35.23,34.63,34.75,789200.0,25.3494,25.5891,25.1533,25.2405,789200.0
2008-09-15 10:40:00,34.78,34.79,34.43,34.59,864200.0,25.2622,25.2695,25.008,25.1242,864200.0
2008-09-15 10:50:00,34.57,35.3,34.54,35.19,815800.0,25.1097,25.6399,25.0879,25.56,815800.0
2008-09-15 11:00:00,35.18,35.42,34.82,34.96,599200.0,25.5528,25.7271,25.2913,25.393,599200.0
2008-09-15 11:10:00,34.97,35.38,34.89,35.13,590800.0,25.4003,25.6981,25.3421,25.5165,590800.0
2008-09-15 11:20:00,35.13,35.29,34.68,34.71,578600.0,25.5165,25.6327,25.1896,25.2114,578600.0
2008-09-15 11:30:00,34.71,34.91,34.43,34.52,717800.0,25.2114,25.3567,25.008,25.0734,717800.0
2008-09-15 11:40:00,34.51,34.6,34.29,34.5,740600.0,25.0661,25.1315,24.9063,25.0589,740600.0
2008-09-15 11:50:00,34.47,34.66,34.01,34.1,700200.0,25.0371,25.1751,24.703,24.7683,700200.0
2008-09-15 12:00:00,34.1,34.7,34.07,34.6,698600.0,24.7683,25.2041,24.7465,25.1315,698600.0
2008-09-15 12:10:00,34.6,34.78,34.35,34.42,623600.0,25.1315,25.2622,24.9499,25.0008,623600.0
2008-09-15 12:20:00,34.41,34.63,34.37,34.47,438200.0,24.9935,25.1533,24.9644,25.0371,438200.0
2008-09-15 12:30:00,34.48,34.69,34.23,34.51,465600.0,25.0443,25.1969,24.8628,25.0661,465600.0
2008-09-15 12:40:00,34.53,34.66,34.35,34.41,426600.0,25.0807,25.1751,24.9499,24.9935,426600.0
2008-09-15 12:50:00,34.4,34.91,34.38,34.6,476000.0,24.9862,25.3567,24.9717,25.1315,476000.0
2008-09-15 13:00:00,34.61,34.99,34.56,34.93,600400.0,25.1388,25.4148,25.1024,25.3712,600400.0
2008-09-15 13:10:00,34.93,35.06,34.9,35.02,390600.0,25.3712,25.4656,25.3494,25.4366,390600.0
2008-09-15 13:20:00,35.02,35.16,34.84,34.91,457200.0,25.4366,25.5383,25.3058,25.3567,457200.0
2008-09-15 13:30:00,34.9,34.96,34.8,34.87,417000.0,25.3494,25.393,25.2768,25.3276,417000.0
2008-09-15 13:40:00,34.84,35.15,34.6,34.6,606600.0,25.3058,25.531,25.1315,25.1315,606600.0
2008-09-15 13:50:00,34.6,34.6,34.25,34.33,530000.0,25.1315,25.1315,24.8773,24.9354,530000.0
2008-09-15 14:00:00,34.33,34.51,34.02,34.03,519600.0,24.9354,25.0661,24.7102,24.7175,519600.0
2008-09-15 14:10:00,34.02,34.33,33.87,34.11,681800.0,24.7102,24.9354,24.6013,24.7756,681800.0
2008-09-15 14:20:00,34.12,35.0,34.02,34.03,809600.0,24.7829,25.422,24.7102,24.7175,809600.0
2008-09-15 14:30:00,34.04,34.23,33.92,33.92,431200.0,24.7248,24.8628,24.6376,24.6376,431200.0
2008-09-15 14:40:00,33.93,33.99,33.31,33.43,835400.0,24.6449,24.6884,24.1945,24.2817,835400.0
2008-09-15 14:50:00,33.41,33.79,33.33,33.45,697000.0,24.2672,24.5432,24.209,24.2962,697000.0
2008-09-15 15:00:00,33.47,33.55,32.87,32.91,824600.0,24.3107,24.3688,23.8749,23.904,824600.0
2008-09-15 15:10:00,32.88,33.08,32.77,32.85,1080400.0,23.8822,24.0275,23.8023,23.8604,1080400.0
2008-09-15 15:20:00,32.85,33.01,32.6,32.98,1221000.0,23.8604,23.9766,23.6788,23.9548,1221000.0
2008-09-15 15:30:00,32.97,33.72,32.87,33.5,1295000.0,23.9476,24.4923,23.8749,24.3325,1295000.0
2008-09-15 15:40:00,33.48,33.62,33.05,33.05,1466400.0,24.318,24.4197,24.0057,24.0057,1466400.0
2008-09-15 15:50:00,33.05,33.06,32.75,32.95,1738000.0,24.0057,24.0129,23.7878,23.933,1738000.0
2008-09-16 09:30:00,31.5,31.88,30.15,30.36,2760200.0,22.8798,23.1558,21.8993,22.0518,2760200.0
2008-09-16 09:40:00,30.37,30.65,30.09,30.25,2800000.0,22.0591,22.2624,21.8557,21.9719,2800000.0
2008-09-16 09:50:00,30.25,30.75,30.13,30.14,2937200.0,21.9719,22.3351,21.8847,21.892,2937200.0
2008-09-16 10:00:00,30.14,30.98,30.1,30.88,2487800.0,21.892,22.5021,21.863,22.4295,2487800.0
2008-09-16 10:10:00,30.9,31.49,30.63,31.27,2055000.0,22.444,22.8726,22.2479,22.7128,2055000.0
2008-09-16 10:20:00,31.31,31.75,31.17,31.47,1691000.0,22.7418,23.0614,22.6401,22.858,1691000.0
2008-09-16 10:30:00,31.49,31.6,31.21,31.29,1198800.0,22.8726,22.9525,22.6692,22.7273,1198800.0
2008-09-16 10:40:00,31.29,31.31,30.92,31.14,951400.0,22.7273,22.7418,22.4586,22.6184,951400.0
2008-09-16 10:50:00,31.16,31.83,30.95,31.33,2179200.0,22.6329,23.1195,22.4803,22.7564,2179200.0
2008-09-16 11:00:00,31.33,31.86,31.24,31.5,2123000.0,22.7564,23.1413,22.691,22.8798,2123000.0
2008-09-16 11:10:00,31.5,31.63,30.98,31.13,1099000.0,22.8798,22.9743,22.5021,22.6111,1099000.0
2008-09-16 11:20:00,31.1,31.17,30.59,30.72,885400.0,22.5893,22.6401,22.2189,22.3133,885400.0
2008-09-16 11:30:00,30.72,31.09,30.64,30.93,722000.0,22.3133,22.582,22.2552,22.4658,722000.0
2008-09-16 11:40:00,30.93,31.6,30.9,31.6,1052600.0,22.4658,22.9525,22.444,22.9525,1052600.0
2008-09-16 11:50:00,31.6,32.14,31.55,32.13,1211200.0,22.9525,23.3447,22.9162,23.3374,1211200.0
2008-09-16 12:00:00,32.11,32.52,32.08,32.37,1660800.0,23.3229,23.6207,23.3011,23.5118,1660800.0
2008-09-16 12:10:00,32.35,32.74,32.13,32.63,845600.0,23.4972,23.7805,23.3374,23.7006,845600.0
2008-09-16 12:20:00,32.65,32.74,32.37,32.57,843000.0,23.7151,23.7805,23.5118,23.657,843000.0
2008-09-16 12:30:00,32.56,32.6,32.21,32.28,554400.0,23.6498,23.6788,23.3955,23.4464,554400.0
2008-09-16 12:40:00,32.28,32.54,32.25,32.31,515800.0,23.4464,23.6352,23.4246,23.4682,515800.0
2008-09-16 12:50:00,32.3,32.3,31.96,32.29,690400.0,23.4609,23.4609,23.214,23.4536,690400.0
2008-09-16 13:00:00,32.3,32.33,31.99,32.23,475800.0,23.4609,23.4827,23.2357,23.4101,475800.0
2008-09-16 13:10:00,32.23,32.36,32.04,32.12,474000.0,23.4101,23.5045,23.2721,23.3302,474000.0
2008-09-16 13:20:00,32.11,32.37,32.1,32.24,433000.0,23.3229,23.5118,23.3156,23.4173,433000.0
2008-09-16 13:30:00,32.24,32.35,32.2,32.22,353600.0,23.4173,23.4972,23.3883,23.4028,353600.0
2008-09-16 13:40:00,32.23,32.27,31.8,31.96,618200.0,23.4101,23.4391,23.0977,23.214,618200.0
2008-09-16 13:50:00,31.97,32.13,31.79,32.04,465200.0,23.2212,23.3374,23.0905,23.2721,465200.0
2008-09-16 14:00:00,32.02,32.15,31.96,31.99,577000.0,23.2575,23.352,23.214,23.2357,577000.0
2008-09-16 14:10:00,32.0,32.12,31.2,31.27,1327200.0,23.243,23.3302,22.6619,22.7128,1327200.0
2008-09-16 14:20:00,31.28,31.52,30.9,31.43,1263200.0,22.72,22.8944,22.444,22.829,1263200.0
2008-09-16 14:30:00,31.43,31.75,30.75,31.71,2055200.0,22.829,23.0614,22.3351,23.0324,2055200.0
2008-09-16 14:40:00,31.7,31.79,31.11,31.61,1333400.0,23.0251,23.0905,22.5966,22.9597,1333400.0
2008-09-16 14:50:00,31.61,32.58,31.6,32.46,2201800.0,22.9597,23.6643,22.9525,23.5771,2201800.0
2008-09-16 15:00:00,32.46,32.51,32.08,32.42,1309600.0,23.5771,23.6134,23.3011,23.5481,1309600.0
2008-09-16 15:10:00,32.43,33.14,32.21,32.98,1366200.0,23.5553,24.071,23.3955,23.9548,1366200.0
2008-09-16 15:20:00,32.98,33.14,32.48,32.6,1266400.0,23.9548,24.071,23.5917,23.6788,1266400.0
2008-09-16 15:30:00,32.6,33.18,32.44,33.15,1069000.0,23.6788,24.1001,23.5626,24.0783,1069000.0
2008-09-16 15:40:00,33.15,33.24,32.68,32.92,1392800.0,24.0783,24.1437,23.7369,23.9112,1392800.0
2008-09-16 15:50:00,32.92,33.08,30.18,33.07,2507400.0,23.9112,24.0275,21.9211,24.0202,2507400.0
2008-09-17 09:30:00,32.41,32.41,31.07,31.81,1465000.0,23.5408,23.5408,22.5675,23.105,1465000.0
2008-09-17 09:40:00,31.8,32.65,31.74,32.23,1613400.0,23.0977,23.7151,23.0542,23.4101,1613400.0
2008-09-17 09:50:00,32.23,32.24,31.64,31.76,1215000.0,23.4101,23.4173,22.9815,23.0687,1215000.0
2008-09-17 10:00:00,31.76,32.66,31.76,32.52,1685000.0,23.0687,23.7224,23.0687,23.6207,1685000.0
2008-09-17 10:10:00,32.55,33.35,32.44,33.16,2230000.0,23.6425,24.2236,23.5626,24.0856,2230000.0
2008-09-17 10:20:00,33.16,33.24,32.65,32.9,1501200.0,24.0856,24.1437,23.7151,23.8967,1501200.0
2008-09-17 10:30:00,32.9,33.25,32.45,33.21,1403600.0,23.8967,24.1509,23.5699,24.1219,1403600.0
2008-09-17 10:40:00,33.18,33.29,32.45,32.5,1304800.0,24.1001,24.18,23.5699,23.6062,1304800.0
2008-09-17 10:50:00,32.5,32.51,31.82,32.07,1044000.0,23.6062,23.6134,23.1123,23.2939,1044000.0
2008-09-17 11:00:00,32.07,32.21,31.5,31.56,982800.0,23.2939,23.3955,22.8798,22.9234,982800.0
2008-09-17 11:10:00,31.57,31.77,31.34,31.43,781400.0,22.9307,23.076,22.7636,22.829,781400.0
2008-09-17 11:20:00,31.43,31.65,30.66,30.68,1117200.0,22.829,22.9888,22.2697,22.2842,1117200.0
2008-09-17 11:30:00,30.67,31.46,30.5,31.43,1480600.0,22.277,22.8508,22.1535,22.829,1480600.0
2008-09-17 11:40:00,31.45,31.73,31.17,31.66,990000.0,22.8435,23.0469,22.6401,22.9961,990000.0
2008-09-17 11:50:00,31.66,31.7,31.17,31.2,953400.0,22.9961,23.0251,22.6401,22.6619,953400.0
2008-09-17 12:00:00,31.21,31.23,30.55,31.11,1335000.0,22.6692,22.6837,22.1898,22.5966,1335000.0
2008-09-17 12:10:00,31.11,31.45,30.92,31.23,1405200.0,22.5966,22.8435,22.4586,22.6837,1405200.0
2008-09-17 12:20:00,31.23,31.5,30.75,30.77,735000.0,22.6837,22.8798,22.3351,22.3496,735000.0
2008-09-17 12:30:00,30.77,31.36,30.75,31.3,805800.0,22.3496,22.7781,22.3351,22.7346,805800.0
2008-09-17 12:40:00,31.3,31.85,31.23,31.55,790800.0,22.7346,23.1341,22.6837,22.9162,790800.0
2008-09-17 12:50:00,31.57,31.92,31.25,31.64,520600.0,22.9307,23.1849,22.6983,22.9815,520600.0
2008-09-17 13:00:00,31.65,32.0,31.57,31.72,539600.0,22.9888,23.243,22.9307,23.0396,539600.0
2008-09-17 13:10:00,31.72,31.95,31.45,31.67,425400.0,23.0396,23.2067,22.8435,23.0033,425400.0
2008-09-17 13:20:00,31.68,32.12,31.59,31.68,565600.0,23.0106,23.3302,22.9452,23.0106,565600.0
2008-09-17 13:30:00,31.68,31.83,31.36,31.71,568200.0,23.0106,23.1195,22.7781,23.0324,568200.0
2008-09-17 13:40:00,31.71,31.82,31.44,31.56,671800.0,23.0324,23.1123,22.8363,22.9234,671800.0
2008-09-17 13:50:00,31.56,32.13,31.43,32.02,904400.0,22.9234,23.3374,22.829,23.2575,904400.0
2008-09-17 14:00:00,32.02,32.76,31.95,32.52,1397400.0,23.2575,23.795,23.2067,23.6207,1397400.0
2008-09-17 14:10:00,32.52,32.83,32.35,32.72,1290400.0,23.6207,23.8459,23.4972,23.766,1290400.0
2008-09-17 14:20:00,32.7,33.61,32.69,33.6,1658600.0,23.7515,24.4124,23.7442,24.4052,1658600.0
2008-09-17 14:30:00,33.6,33.74,33.22,33.67,1196600.0,24.4052,24.5068,24.1291,24.456,1196600.0
2008-09-17 14:40:00,33.65,33.72,33.27,33.54,1397000.0,24.4415,24.4923,24.1655,24.3616,1397000.0
2008-09-17 14:50:00,33.5,33.56,32.99,33.33,1485200.0,24.3325,24.3761,23.9621,24.209,1485200.0
2008-09-17 15:00:00,33.32,34.1,33.13,33.84,1535200.0,24.2018,24.7683,24.0638,24.5795,1535200.0
2008-09-17 15:10:00,33.83,34.19,33.19,33.42,1373800.0,24.5722,24.8337,24.1074,24.2744,1373800.0
2008-09-17 15:20:00,33.44,33.45,32.71,33.27,1159200.0,24.2889,24.2962,23.7587,24.1655,1159200.0
2008-09-17 15:30:00,33.27,33.3,32.24,32.47,1283000.0,24.1655,24.1873,23.4173,23.5844,1283000.0
2008-09-17 15:40:00,32.46,33.08,32.27,33.05,1133200.0,23.5771,24.0275,23.4391,24.0057,1133200.0
2008-09-17 15:50:00,33.06,33.84,32.5,32.71,2989800.0,24.0129,24.5795,23.6062,23.7587,2989800.0
2008-09-18 09:30:00,33.41,33.8,33.23,33.35,2072200.0,24.2672,24.5504,24.1364,24.2236,2072200.0
2008-09-18 09:40:00,33.35,33.51,33.08,33.41,1373800.0,24.2236,24.3398,24.0275,24.2672,1373800.0
2008-09-18 09:50:00,33.41,33.99,33.29,33.37,2505400.0,24.2672,24.6884,24.18,24.2381,2505400.0
2008-09-18 10:00:00,33.36,33.62,32.81,33.34,2997400.0,24.2308,24.4197,23.8313,24.2163,2997400.0
2008-09-18 10:10:00,33.34,33.59,33.0,33.13,1165000.0,24.2163,24.3979,23.9694,24.0638,1165000.0
2008-09-18 10:20:00,33.12,33.4,33.06,33.19,1071400.0,24.0565,24.2599,24.0129,24.1074,1071400.0
2008-09-18 10:30:00,33.19,33.32,33.06,33.1,1021000.0,24.1074,24.2018,24.0129,24.042,1021000.0
2008-09-18 10:40:00,33.1,33.34,32.92,33.1,803600.0,24.042,24.2163,23.9112,24.042,803600.0
2008-09-18 10:50:00,33.11,33.4,32.55,32.68,979800.0,24.0493,24.2599,23.6425,23.7369,979800.0
2008-09-18 11:00:00,32.68,33.33,32.6,32.99,914000.0,23.7369,24.209,23.6788,23.9621,914000.0
2008-09-18 11:10:00,32.98,33.24,32.9,32.9,965800.0,23.9548,24.1437,23.8967,23.8967,965800.0
2008-09-18 11:20:00,32.9,33.06,32.56,33.01,1043400.0,23.8967,24.0129,23.6498,23.9766,1043400.0
2008-09-18 11:30:00,33.03,33.32,32.87,32.92,610400.0,23.9911,24.2018,23.8749,23.9112,610400.0
2008-09-18 11:40:00,32.92,33.18,32.7,32.77,724000.0,23.9112,24.1001,23.7515,23.8023,724000.0
2008-09-18 11:50:00,32.79,32.79,32.25,32.52,841600.0,23.8168,23.8168,23.4246,23.6207,841600.0
2008-09-18 12:00:00,32.53,32.55,32.11,32.17,887200.0,23.628,23.6425,23.3229,23.3665,887200.0
2008-09-18 12:10:00,32.18,32.49,32.05,32.34,803800.0,23.3738,23.5989,23.2793,23.49,803800.0
2008-09-18 12:20:00,32.32,32.6,32.07,32.24,703000.0,23.4754,23.6788,23.2939,23.4173,703000.0
2008-09-18 12:30:00,32.24,32.26,31.55,31.63,872800.0,23.4173,23.4319,22.9162,22.9743,872800.0
2008-09-18 12:40:00,31.63,32.08,31.5,31.53,985200.0,22.9743,23.3011,22.8798,22.9016,985200.0
2008-09-18 12:50:00,31.53,31.84,31.36,31.43,1126600.0,22.9016,23.1268,22.7781,22.829,1126600.0
2008-09-18 13:00:00,31.43,32.03,31.43,31.81,929000.0,22.829,23.2648,22.829,23.105,929000.0
2008-09-18 13:10:00,31.81,32.38,31.65,32.1,851200.0,23.105,23.519,22.9888,23.3156,851200.0
2008-09-18 13:20:00,32.16,32.58,32.14,32.51,1057200.0,23.3592,23.6643,23.3447,23.6134,1057200.0
2008-09-18 13:30:00,32.52,33.18,32.51,33.18,852800.0,23.6207,24.1001,23.6134,24.1001,852800.0
2008-09-18 13:40:00,33.18,33.25,32.57,32.99,764400.0,24.1001,24.1509,23.657,23.9621,764400.0
2008-09-18 13:50:00,33.0,33.16,32.57,32.58,924000.0,23.9694,24.0856,23.657,23.6643,924000.0
2008-09-18 14:00:00,32.59,32.8,31.9,32.15,842000.0,23.6716,23.8241,23.1704,23.352,842000.0
2008-09-18 14:10:00,32.17,32.57,31.98,32.24,1028800.0,23.3665,23.657,23.2285,23.4173,1028800.0
2008-09-18 14:20:00,32.24,32.42,32.09,32.21,794000.0,23.4173,23.5481,23.3084,23.3955,794000.0
2008-09-18 14:30:00,32.21,32.64,32.18,32.32,861600.0,23.3955,23.7079,23.3738,23.4754,861600.0
2008-09-18 14:40:00,32.3,32.83,32.09,32.57,612800.0,23.4609,23.8459,23.3084,23.657,612800.0
2008-09-18 14:50:00,32.57,32.8,32.4,32.68,824800.0,23.657,23.8241,23.5335,23.7369,824800.0
2008-09-18 15:00:00,32.68,33.54,32.62,33.41,1331600.0,23.7369,24.3616,23.6933,24.2672,1331600.0
2008-09-18 15:10:00,33.44,33.99,33.33,33.98,1671200.0,24.2889,24.6884,24.209,24.6812,1671200.0
2008-09-18 15:20:00,33.9,34.39,33.58,33.77,1381200.0,24.6231,24.979,24.3906,24.5286,1381200.0
2008-09-18 15:30:00,33.79,34.52,33.6,34.52,1490600.0,24.5432,25.0734,24.4052,25.0734,1490600.0
2008-09-18 15:40:00,34.52,34.74,34.26,34.35,1708000.0,25.0734,25.2332,24.8845,24.9499,1708000.0
2008-09-18 15:50:00,34.36,34.48,33.49,33.5,3743800.0,24.9572,25.0443,24.3253,24.3325,3743800.0
2008-09-19 09:30:00,35.65,36.35,35.46,36.23,3274600.0,25.8942,26.4026,25.7562,26.3154,3274600.0
2008-09-19 09:40:00,36.23,36.26,35.42,35.63,1802800.0,26.3154,26.3372,25.7271,25.8796,1802800.0
2008-09-19 09:50:00,35.63,35.84,34.4,34.47,2042000.0,25.8796,26.0322,24.9862,25.0371,2042000.0
2008-09-19 10:00:00,34.47,35.37,34.22,34.46,921200.0,25.0371,25.6908,24.8555,25.0298,921200.0
2008-09-19 10:10:00,34.45,35.0,34.38,34.95,847000.0,25.0226,25.422,24.9717,25.3857,847000.0
2008-09-19 10:20:00,34.99,35.49,34.87,35.07,1633000.0,25.4148,25.7779,25.3276,25.4729,1633000.0
2008-09-19 10:30:00,35.08,35.16,34.64,35.01,807600.0,25.4801,25.5383,25.1606,25.4293,807600.0
2008-09-19 10:40:00,35.02,35.5,34.94,35.3,861200.0,25.4366,25.7852,25.3785,25.6399,861200.0
2008-09-19 10:50:00,35.31,35.45,35.04,35.13,752800.0,25.6472,25.7489,25.4511,25.5165,752800.0
2008-09-19 11:00:00,35.13,35.69,35.11,35.63,938400.0,25.5165,25.9232,25.5019,25.8796,938400.0
2008-09-19 11:10:00,35.63,35.85,35.43,35.52,859000.0,25.8796,26.0394,25.7344,25.7997,859000.0
2008-09-19 11:20:00,35.53,35.68,35.38,35.4,689200.0,25.807,25.916,25.6981,25.7126,689200.0
2008-09-19 11:30:00,35.4,35.59,35.33,35.52,468800.0,25.7126,25.8506,25.6617,25.7997,468800.0
2008-09-19 11:40:00,35.52,35.83,35.46,35.7,664800.0,25.7997,26.0249,25.7562,25.9305,664800.0
2008-09-19 11:50:00,35.7,36.19,35.65,35.99,779800.0,25.9305,26.2864,25.8942,26.1411,779800.0
2008-09-19 12:00:00,36.0,36.6,35.9,36.59,707000.0,26.1484,26.5842,26.0758,26.5769,707000.0
2008-09-19 12:10:00,36.6,36.66,36.2,36.29,507400.0,26.5842,26.6278,26.2937,26.359,507400.0
2008-09-19 12:20:00,36.29,36.6,36.21,36.6,571400.0,26.359,26.5842,26.3009,26.5842,571400.0
2008-09-19 12:30:00,36.62,36.68,36.33,36.49,552600.0,26.5987,26.6423,26.3881,26.5043,552600.0
2008-09-19 12:40:00,36.48,36.52,36.2,36.27,468400.0,26.497,26.5261,26.2937,26.3445,468400.0
2008-09-19 12:50:00,36.27,36.3,35.91,36.17,688600.0,26.3445,26.3663,26.083,26.2719,688600.0
2008-09-19 13:00:00,36.16,36.19,35.74,35.93,438800.0,26.2646,26.2864,25.9595,26.0975,438800.0
2008-09-19 13:10:00,35.92,36.13,35.81,36.13,335200.0,26.0903,26.2428,26.0104,26.2428,335200.0
2008-09-19 13:20:00,36.13,36.35,35.93,36.26,499000.0,26.2428,26.4026,26.0975,26.3372,499000.0
2008-09-19 13:30:00,36.26,36.36,36.23,36.28,286400.0,26.3372,26.4099,26.3154,26.3518,286400.0
2008-09-19 13:40:00,36.29,36.29,35.93,36.07,338000.0,26.359,26.359,26.0975,26.1992,338000.0
2008-09-19 13:50:00,36.06,36.22,35.93,35.99,278200.0,26.192,26.3082,26.0975,26.1411,278200.0
2008-09-19 14:00:00,36.02,36.12,35.95,35.98,420400.0,26.1629,26.2355,26.1121,26.1339,420400.0
2008-09-19 14:10:00,35.99,36.24,35.88,36.07,511000.0,26.1411,26.3227,26.0612,26.1992,511000.0
2008-09-19 14:20:00,36.07,36.75,36.06,36.75,655400.0,26.1992,26.6931,26.192,26.6931,655400.0
2008-09-19 14:30:00,36.74,36.84,36.47,36.63,677800.0,26.6859,26.7585,26.4898,26.606,677800.0
2008-09-19 14:40:00,36.63,36.86,36.59,36.85,608200.0,26.606,26.773,26.5769,26.7658,608200.0
2008-09-19 14:50:00,36.85,37.22,36.84,37.18,1105800.0,26.7658,27.0345,26.7585,27.0055,1105800.0
2008-09-19 15:00:00,37.19,37.38,36.72,36.84,1314200.0,27.0127,27.1507,26.6714,26.7585,1314200.0
2008-09-19 15:10:00,36.83,36.9,36.57,36.64,1172600.0,26.7513,26.8021,26.5624,26.6132,1172600.0
2008-09-19 15:20:00,36.63,36.88,36.44,36.8,853600.0,26.606,26.7876,26.468,26.7295,853600.0
2008-09-19 15:30:00,36.81,36.84,36.17,36.3,1263000.0,26.7367,26.7585,26.2719,26.3663,1263000.0
2008-09-19 15:40:00,36.27,36.57,36.27,36.43,1303000.0,26.3445,26.5624,26.3445,26.4607,1303000.0
2008-09-19 15:50:00,36.43,36.86,36.41,36.77,2045400.0,26.4607,26.773,26.4462,26.7077,2045400.0
2008-09-22 09:30:00,37.45,37.55,36.63,36.84,2067600.0,27.2016,27.2742,26.606,26.7585,2067600.0
2008-09-22 09:40:00,36.84,37.48,36.75,37.19,1060800.0,26.7585,27.2234,26.6931,27.0127,1060800.0
2008-09-22 09:50:00,37.2,37.5,37.02,37.06,930800.0,27.02,27.2379,26.8893,26.9183,930800.0
2008-09-22 10:00:00,37.05,37.22,36.75,37.08,904200.0,26.911,27.0345,26.6931,26.9328,904200.0
2008-09-22 10:10:00,37.06,37.19,36.87,36.88,1110600.0,26.9183,27.0127,26.7803,26.7876,1110600.0
2008-09-22 10:20:00,36.9,37.19,36.83,37.0,1029600.0,26.8021,27.0127,26.7513,26.8747,1029600.0
2008-09-22 10:30:00,37.0,37.4,36.9,37.16,790000.0,26.8747,27.1653,26.8021,26.9909,790000.0
2008-09-22 10:40:00,37.16,37.45,37.13,37.43,583800.0,26.9909,27.2016,26.9692,27.1871,583800.0
2008-09-22 10:50:00,37.41,37.55,37.2,37.2,700400.0,27.1725,27.2742,27.02,27.02,700400.0
2008-09-22 11:00:00,37.2,37.4,36.82,36.85,1039000.0,27.02,27.1653,26.744,26.7658,1039000.0
2008-09-22 11:10:00,36.87,37.0,36.55,36.76,855200.0,26.7803,26.8747,26.5479,26.7004,855200.0
2008-09-22 11:20:00,36.77,37.13,36.74,37.0,952600.0,26.7077,26.9692,26.6859,26.8747,952600.0
2008-09-22 11:30:00,37.0,37.1,36.77,36.98,477800.0,26.8747,26.9474,26.7077,26.8602,477800.0
2008-09-22 11:40:00,36.99,37.02,36.81,36.94,227200.0,26.8675,26.8893,26.7367,26.8311,227200.0
2008-09-22 11:50:00,36.94,37.04,36.75,36.82,313600.0,26.8311,26.9038,26.6931,26.744,313600.0
2008-09-22 12:00:00,36.82,36.92,36.63,36.79,351200.0,26.744,26.8166,26.606,26.7222,351200.0
2008-09-22 12:10:00,36.79,36.87,36.55,36.73,450600.0,26.7222,26.7803,26.5479,26.6786,450600.0
2008-09-22 12:20:00,36.74,36.92,36.52,36.86,367000.0,26.6859,26.8166,26.5261,26.773,367000.0
2008-09-22 12:30:00,36.87,37.09,36.85,36.99,367800.0,26.7803,26.9401,26.7658,26.8675,367800.0
2008-09-22 12:40:00,36.99,37.07,36.88,37.06,385000.0,26.8675,26.9256,26.7876,26.9183,385000.0
2008-09-22 12:50:00,37.06,37.27,37.05,37.26,627600.0,26.9183,27.0708,26.911,27.0636,627600.0
2008-09-22 13:00:00,37.24,37.45,37.19,37.45,560200.0,27.0491,27.2016,27.0127,27.2016,560200.0
2008-09-22 13:10:00,37.45,37.71,37.36,37.56,743800.0,27.2016,27.3904,27.1362,27.2815,743800.0
2008-09-22 13:20:00,37.57,37.66,37.41,37.59,720800.0,27.2887,27.3541,27.1725,27.3033,720800.0
2008-09-22 13:30:00,37.6,37.99,37.58,37.85,958000.0,27.3105,27.5938,27.296,27.4921,958000.0
2008-09-22 13:40:00,37.84,38.0,37.62,37.68,733200.0,27.4849,27.6011,27.3251,27.3686,733200.0
2008-09-22 13:50:00,37.69,37.94,37.55,37.94,567600.0,27.3759,27.5575,27.2742,27.5575,567600.0
2008-09-22 14:00:00,37.94,38.13,37.79,38.09,710600.0,27.5575,27.6955,27.4485,27.6664,710600.0
2008-09-22 14:10:00,38.09,38.49,38.02,38.46,751200.0,27.6664,27.957,27.6156,27.9352,751200.0
2008-09-22 14:20:00,38.46,38.67,38.34,38.45,1224800.0,27.9352,28.0877,27.848,27.9279,1224800.0
2008-09-22 14:30:00,38.46,38.61,38.25,38.29,864800.0,27.9352,28.0441,27.7827,27.8117,864800.0
2008-09-22 14:40:00,38.29,38.37,37.85,37.95,1210200.0,27.8117,27.8698,27.4921,27.5648,1210200.0
2008-09-22 14:50:00,37.96,37.98,37.38,37.4,1404200.0,27.572,27.5865,27.1507,27.1653,1404200.0
2008-09-22 15:00:00,37.4,37.84,37.38,37.47,885600.0,27.1653,27.4849,27.1507,27.2161,885600.0
2008-09-22 15:10:00,37.47,37.74,37.06,37.07,847400.0,27.2161,27.4122,26.9183,26.9256,847400.0
2008-09-22 15:20:00,37.07,37.19,36.83,37.07,1088000.0,26.9256,27.0127,26.7513,26.9256,1088000.0
2008-09-22 15:30:00,37.08,37.15,36.78,36.78,837200.0,26.9328,26.9837,26.7149,26.7149,837200.0
2008-09-22 15:40:00,36.78,36.99,36.5,36.91,1277600.0,26.7149,26.8675,26.5116,26.8094,1277600.0
2008-09-22 15:50:00,36.91,36.96,35.97,36.06,1737200.0,26.8094,26.8457,26.1266,26.192,1737200.0
2008-09-23 09:30:00,35.76,35.94,35.37,35.6,1105000.0,25.9741,26.1048,25.6908,25.8578,1105000.0
2008-09-23 09:40:00,35.6,37.4,35.6,37.21,2786600.0,25.8578,27.1653,25.8578,27.0273,2786600.0
2008-09-23 09:50:00,37.21,37.4,36.6,36.63,1645600.0,27.0273,27.1653,26.5842,26.606,1645600.0
2008-09-23 10:00:00,36.62,37.1,36.38,36.41,1071600.0,26.5987,26.9474,26.4244,26.4462,1071600.0
2008-09-23 10:10:00,36.4,36.91,36.29,36.82,821400.0,26.4389,26.8094,26.359,26.744,821400.0
2008-09-23 10:20:00,36.83,36.93,36.37,36.52,2461600.0,26.7513,26.8239,26.4171,26.5261,2461600.0
2008-09-23 10:30:00,36.49,36.81,36.43,36.51,700600.0,26.5043,26.7367,26.4607,26.5188,700600.0
2008-09-23 10:40:00,36.53,36.57,36.03,36.13,908800.0,26.5333,26.5624,26.1702,26.2428,908800.0
2008-09-23 10:50:00,36.13,36.37,35.9,36.14,771200.0,26.2428,26.4171,26.0758,26.2501,771200.0
2008-09-23 11:00:00,36.14,36.22,35.94,35.99,539200.0,26.2501,26.3082,26.1048,26.1411,539200.0
2008-09-23 11:10:00,36.0,36.58,35.9,36.48,508600.0,26.1484,26.5697,26.0758,26.497,508600.0
2008-09-23 11:20:00,36.43,36.59,36.15,36.17,454600.0,26.4607,26.5769,26.2573,26.2719,454600.0
2008-09-23 11:30:00,36.2,36.38,35.94,35.99,362800.0,26.2937,26.4244,26.1048,26.1411,362800.0
2008-09-23 11:40:00,36.03,36.1,35.77,35.99,464000.0,26.1702,26.221,25.9813,26.1411,464000.0
2008-09-23 11:50:00,36.0,36.13,35.84,35.92,349400.0,26.1484,26.2428,26.0322,26.0903,349400.0
2008-09-23 12:00:00,35.89,35.94,35.63,35.87,557600.0,26.0685,26.1048,25.8796,26.054,557600.0
2008-09-23 12:10:00,35.87,35.96,35.77,35.83,256800.0,26.054,26.1193,25.9813,26.0249,256800.0
2008-09-23 12:20:00,35.84,35.92,35.63,35.76,314800.0,26.0322,26.0903,25.8796,25.9741,314800.0
2008-09-23 12:30:00,35.77,35.79,35.41,35.48,606600.0,25.9813,25.9959,25.7198,25.7707,606600.0
2008-09-23 12:40:00,35.49,35.5,35.34,35.5,486000.0,25.7779,25.7852,25.669,25.7852,486000.0
2008-09-23 12:50:00,35.51,35.54,35.29,35.32,504200.0,25.7925,25.8143,25.6327,25.6545,504200.0
2008-09-23 13:00:00,35.32,35.33,34.76,35.04,1002400.0,25.6545,25.6617,25.2477,25.4511,1002400.0
2008-09-23 13:10:00,35.04,35.12,34.92,34.99,552400.0,25.4511,25.5092,25.3639,25.4148,552400.0
2008-09-23 13:20:00,34.99,35.26,34.94,35.15,449600.0,25.4148,25.6109,25.3785,25.531,449600.0
2008-09-23 13:30:00,35.15,35.23,34.65,35.21,539200.0,25.531,25.5891,25.1678,25.5746,539200.0
2008-09-23 13:40:00,35.22,35.3,34.99,35.02,338600.0,25.5818,25.6399,25.4148,25.4366,338600.0
2008-09-23 13:50:00,35.02,35.3,34.86,35.27,454600.0,25.4366,25.6399,25.3204,25.6182,454600.0
2008-09-23 14:00:00,35.29,35.42,34.87,35.35,845600.0,25.6327,25.7271,25.3276,25.6763,845600.0
2008-09-23 14:10:00,35.35,35.65,35.24,35.65,610600.0,25.6763,25.8942,25.5964,25.8942,610600.0
2008-09-23 14:20:00,35.63,35.95,35.52,35.87,766200.0,25.8796,26.1121,25.7997,26.054,766200.0
2008-09-23 14:30:00,35.87,35.96,35.55,35.65,736400.0,26.054,26.1193,25.8215,25.8942,736400.0
2008-09-23 14:40:00,35.66,36.1,35.5,36.09,542800.0,25.9014,26.221,25.7852,26.2138,542800.0
2008-09-23 14:50:00,36.1,36.43,35.89,35.89,747600.0,26.221,26.4607,26.0685,26.0685,747600.0
2008-09-23 15:00:00,35.88,36.23,35.82,36.21,510600.0,26.0612,26.3154,26.0176,26.3009,510600.0
2008-09-23 15:10:00,36.2,36.26,35.95,36.19,485000.0,26.2937,26.3372,26.1121,26.2864,485000.0
2008-09-23 15:20:00,36.2,36.23,35.77,35.77,575600.0,26.2937,26.3154,25.9813,25.9813,575600.0
2008-09-23 15:30:00,35.77,35.88,35.27,35.61,766000.0,25.9813,26.0612,25.6182,25.8651,766000.0
2008-09-23 15:40:00,35.63,35.92,35.01,35.07,1061000.0,25.8796,26.0903,25.4293,25.4729,1061000.0
2008-09-23 15:50:00,35.07,35.21,34.76,34.76,1160200.0,25.4729,25.5746,25.2477,25.2477,1160200.0
2008-09-24 09:30:00,35.47,35.47,35.47,35.47,2200.0,25.7634,25.7634,25.7634,25.7634,2200.0
2008-09-24 09:40:00,35.46,35.5,34.26,34.49,1439200.0,25.7562,25.7852,24.8845,25.0516,1439200.0
2008-09-24 09:50:00,34.49,34.93,34.29,34.92,869400.0,25.0516,25.3712,24.9063,25.3639,869400.0
2008-09-24 10:00:00,34.91,35.1,34.67,35.06,868800.0,25.3567,25.4947,25.1823,25.4656,868800.0
2008-09-24 10:10:00,35.06,35.43,34.8,34.87,638800.0,25.4656,25.7344,25.2768,25.3276,638800.0
2008-09-24 10:20:00,34.86,35.24,34.81,35.16,846000.0,25.3204,25.5964,25.284,25.5383,846000.0
2008-09-24 10:30:00,35.16,35.38,34.8,34.93,778000.0,25.5383,25.6981,25.2768,25.3712,778000.0
2008-09-24 10:40:00,34.93,35.13,34.8,34.86,887800.0,25.3712,25.5165,25.2768,25.3204,887800.0
2008-09-24 10:50:00,34.86,34.97,34.57,34.69,587000.0,25.3204,25.4003,25.1097,25.1969,587000.0
2008-09-24 11:00:00,34.67,34.69,34.31,34.35,557000.0,25.1823,25.1969,24.9209,24.9499,557000.0
2008-09-24 11:10:00,34.34,34.65,34.28,34.44,426400.0,24.9427,25.1678,24.8991,25.0153,426400.0
2008-09-24 11:20:00,34.51,34.65,34.33,34.6,371200.0,25.0661,25.1678,24.9354,25.1315,371200.0
2008-09-24 11:30:00,34.6,34.66,34.38,34.47,285600.0,25.1315,25.1751,24.9717,25.0371,285600.0
2008-09-24 11:40:00,34.46,34.53,34.17,34.27,276200.0,25.0298,25.0807,24.8192,24.8918,276200.0
2008-09-24 11:50:00,34.27,34.63,34.21,34.53,379000.0,24.8918,25.1533,24.8482,25.0807,379000.0
2008-09-24 12:00:00,34.54,34.61,34.18,34.19,333400.0,25.0879,25.1388,24.8264,24.8337,333400.0
2008-09-24 12:10:00,34.19,34.35,34.09,34.19,318000.0,24.8337,24.9499,24.7611,24.8337,318000.0
2008-09-24 12:20:00,34.19,34.3,34.04,34.12,218600.0,24.8337,24.9136,24.7248,24.7829,218600.0
2008-09-24 12:30:00,34.12,34.29,34.09,34.23,239200.0,24.7829,24.9063,24.7611,24.8628,239200.0
2008-09-24 12:40:00,34.2,34.33,34.17,34.22,306000.0,24.841,24.9354,24.8192,24.8555,306000.0
2008-09-24 12:50:00,34.2,34.3,34.18,34.24,278400.0,24.841,24.9136,24.8264,24.87,278400.0
2008-09-24 13:00:00,34.24,34.51,34.24,34.48,259400.0,24.87,25.0661,24.87,25.0443,259400.0
2008-09-24 13:10:00,34.48,34.63,34.42,34.53,402800.0,25.0443,25.1533,25.0008,25.0807,402800.0
2008-09-24 13:20:00,34.53,34.91,34.46,34.7,411200.0,25.0807,25.3567,25.0298,25.2041,411200.0
2008-09-24 13:30:00,34.7,34.73,34.45,34.51,228600.0,25.2041,25.2259,25.0226,25.0661,228600.0
2008-09-24 13:40:00,34.51,34.65,34.4,34.53,198600.0,25.0661,25.1678,24.9862,25.0807,198600.0
2008-09-24 13:50:00,34.54,34.55,34.23,34.31,273800.0,25.0879,25.0952,24.8628,24.9209,273800.0
2008-09-24 14:00:00,34.3,34.38,34.23,34.27,395600.0,24.9136,24.9717,24.8628,24.8918,395600.0
2008-09-24 14:10:00,34.27,34.28,34.02,34.07,451200.0,24.8918,24.8991,24.7102,24.7465,451200.0
2008-09-24 14:20:00,34.07,34.14,34.03,34.11,413600.0,24.7465,24.7974,24.7175,24.7756,413600.0
2008-09-24 14:30:00,34.1,34.22,34.05,34.15,486200.0,24.7683,24.8555,24.732,24.8046,486200.0
2008-09-24 14:40:00,34.14,34.17,33.87,33.98,565200.0,24.7974,24.8192,24.6013,24.6812,565200.0
2008-09-24 14:50:00,33.98,33.99,33.7,33.75,651200.0,24.6812,24.6884,24.4778,24.5141,651200.0
2008-09-24 15:00:00,33.76,33.98,33.61,33.94,603200.0,24.5214,24.6812,24.4124,24.6521,603200.0
2008-09-24 15:10:00,33.95,33.96,33.5,33.53,468600.0,24.6594,24.6666,24.3325,24.3543,468600.0
2008-09-24 15:20:00,33.53,33.79,33.35,33.77,800600.0,24.3543,24.5432,24.2236,24.5286,800600.0
2008-09-24 15:30:00,33.77,33.83,33.58,33.58,612400.0,24.5286,24.5722,24.3906,24.3906,612400.0
2008-09-24 15:40:00,33.58,33.59,33.19,33.25,1220200.0,24.3906,24.3979,24.1074,24.1509,1220200.0
2008-09-24 15:50:00,33.25,33.4,33.13,33.25,1806800.0,24.1509,24.2599,24.0638,24.1509,1806800.0
2008-09-25 09:30:00,33.38,33.39,32.38,32.42,1302600.0,24.2454,24.2526,23.519,23.5481,1302600.0
2008-09-25 09:40:00,32.43,32.85,32.42,32.85,1032600.0,23.5553,23.8604,23.5481,23.8604,1032600.0
2008-09-25 09:50:00,32.85,33.45,32.83,33.38,1205400.0,23.8604,24.2962,23.8459,24.2454,1205400.0
2008-09-25 10:00:00,33.38,33.65,33.01,33.59,939800.0,24.2454,24.4415,23.9766,24.3979,939800.0
2008-09-25 10:10:00,33.58,33.87,33.34,33.38,1013400.0,24.3906,24.6013,24.2163,24.2454,1013400.0
2008-09-25 10:20:00,33.38,33.52,33.26,33.29,694200.0,24.2454,24.3471,24.1582,24.18,694200.0
2008-09-25 10:30:00,33.29,33.41,32.95,33.18,635800.0,24.18,24.2672,23.933,24.1001,635800.0
2008-09-25 10:40:00,33.19,33.43,33.01,33.36,683200.0,24.1074,24.2817,23.9766,24.2308,683200.0
2008-09-25 10:50:00,33.38,33.65,33.27,33.38,562200.0,24.2454,24.4415,24.1655,24.2454,562200.0
2008-09-25 11:00:00,33.4,33.54,33.29,33.36,421000.0,24.2599,24.3616,24.18,24.2308,421000.0
2008-09-25 11:10:00,33.37,33.7,33.36,33.55,423200.0,24.2381,24.4778,24.2308,24.3688,423200.0
2008-09-25 11:20:00,33.54,33.94,33.47,33.85,459400.0,24.3616,24.6521,24.3107,24.5867,459400.0
2008-09-25 11:30:00,33.85,33.95,33.57,33.63,318800.0,24.5867,24.6594,24.3834,24.4269,318800.0
2008-09-25 11:40:00,33.63,33.92,33.6,33.88,435800.0,24.4269,24.6376,24.4052,24.6085,435800.0
2008-09-25 11:50:00,33.88,34.09,33.76,34.04,464000.0,24.6085,24.7611,24.5214,24.7248,464000.0
2008-09-25 12:00:00,34.04,34.24,33.94,34.24,390600.0,24.7248,24.87,24.6521,24.87,390600.0
2008-09-25 12:10:00,34.24,34.65,34.19,34.5,743400.0,24.87,25.1678,24.8337,25.0589,743400.0
2008-09-25 12:20:00,34.49,34.49,34.26,34.48,523600.0,25.0516,25.0516,24.8845,25.0443,523600.0
2008-09-25 12:30:00,34.49,34.67,34.3,34.54,595800.0,25.0516,25.1823,24.9136,25.0879,595800.0
2008-09-25 12:40:00,34.55,34.7,34.33,34.51,380000.0,25.0952,25.2041,24.9354,25.0661,380000.0
2008-09-25 12:50:00,34.51,34.72,34.37,34.39,524800.0,25.0661,25.2187,24.9644,24.979,524800.0
2008-09-25 13:00:00,34.4,34.6,34.19,34.27,442800.0,24.9862,25.1315,24.8337,24.8918,442800.0
2008-09-25 13:10:00,34.26,34.31,33.88,34.02,656400.0,24.8845,24.9209,24.6085,24.7102,656400.0
2008-09-25 13:20:00,34.03,34.1,33.86,33.98,337800.0,24.7175,24.7683,24.594,24.6812,337800.0
2008-09-25 13:30:00,34.01,34.45,34.0,34.37,460400.0,24.703,25.0226,24.6957,24.9644,460400.0
2008-09-25 13:40:00,34.35,34.41,34.07,34.28,345800.0,24.9499,24.9935,24.7465,24.8991,345800.0
2008-09-25 13:50:00,34.26,34.3,33.95,34.21,915000.0,24.8845,24.9136,24.6594,24.8482,915000.0
2008-09-25 14:00:00,34.2,34.44,34.14,34.28,942800.0,24.841,25.0153,24.7974,24.8991,942800.0
2008-09-25 14:10:00,34.27,34.27,33.85,33.94,376800.0,24.8918,24.8918,24.5867,24.6521,376800.0
2008-09-25 14:20:00,33.93,34.27,33.75,34.19,484800.0,24.6449,24.8918,24.5141,24.8337,484800.0
2008-09-25 14:30:00,34.19,34.32,34.03,34.12,332800.0,24.8337,24.9281,24.7175,24.7829,332800.0
2008-09-25 14:40:00,34.11,34.15,33.81,33.85,298000.0,24.7756,24.8046,24.5577,24.5867,298000.0
2008-09-25 14:50:00,33.85,34.21,33.79,34.19,276600.0,24.5867,24.8482,24.5432,24.8337,276600.0
2008-09-25 15:00:00,34.2,34.32,34.11,34.24,252400.0,24.841,24.9281,24.7756,24.87,252400.0
2008-09-25 15:10:00,34.24,34.49,34.24,34.48,614800.0,24.87,25.0516,24.87,25.0443,614800.0
2008-09-25 15:20:00,34.48,34.68,34.35,34.59,840800.0,25.0443,25.1896,24.9499,25.1242,840800.0
2008-09-25 15:30:00,34.59,34.83,34.42,34.54,790400.0,25.1242,25.2986,25.0008,25.0879,790400.0
2008-09-25 15:40:00,34.53,34.53,34.07,34.18,818400.0,25.0807,25.0807,24.7465,24.8264,818400.0
2008-09-25 15:50:00,34.17,34.24,33.9,34.21,774200.0,24.8192,24.87,24.6231,24.8482,774200.0
2008-09-26 09:30:00,33.1,33.31,32.75,33.26,1429000.0,24.042,24.1945,23.7878,24.1582,1429000.0
2008-09-26 09:40:00,33.26,33.29,32.83,33.08,1119600.0,24.1582,24.18,23.8459,24.0275,1119600.0
2008-09-26 09:50:00,33.09,33.17,32.63,32.83,1274400.0,24.0347,24.0928,23.7006,23.8459,1274400.0
2008-09-26 10:00:00,32.83,33.08,32.42,32.54,1347000.0,23.8459,24.0275,23.5481,23.6352,1347000.0
2008-09-26 10:10:00,32.54,32.6,32.29,32.45,892400.0,23.6352,23.6788,23.4536,23.5699,892400.0
2008-09-26 10:20:00,32.46,32.51,32.17,32.18,770000.0,23.5771,23.6134,23.3665,23.3738,770000.0
2008-09-26 10:30:00,32.19,32.34,31.93,32.05,1107600.0,23.381,23.49,23.1922,23.2793,1107600.0
2008-09-26 10:40:00,32.05,32.17,31.88,32.03,850000.0,23.2793,23.3665,23.1558,23.2648,850000.0
2008-09-26 10:50:00,32.04,32.13,31.88,32.09,1073400.0,23.2721,23.3374,23.1558,23.3084,1073400.0
2008-09-26 11:00:00,32.09,32.35,31.95,32.28,634600.0,23.3084,23.4972,23.2067,23.4464,634600.0
2008-09-26 11:10:00,32.28,32.32,31.93,31.97,657000.0,23.4464,23.4754,23.1922,23.2212,657000.0
2008-09-26 11:20:00,31.96,32.08,31.88,32.01,695200.0,23.214,23.3011,23.1558,23.2503,695200.0
2008-09-26 11:30:00,32.01,32.01,31.59,31.64,859400.0,23.2503,23.2503,22.9452,22.9815,859400.0
2008-09-26 11:40:00,31.63,31.75,31.4,31.5,804600.0,22.9743,23.0614,22.8072,22.8798,804600.0
2008-09-26 11:50:00,31.5,31.56,31.25,31.36,919600.0,22.8798,22.9234,22.6983,22.7781,919600.0
2008-09-26 12:00:00,31.36,31.47,31.23,31.39,593000.0,22.7781,22.858,22.6837,22.7999,593000.0
2008-09-26 12:10:00,31.39,31.63,31.38,31.56,472400.0,22.7999,22.9743,22.7927,22.9234,472400.0
2008-09-26 12:20:00,31.55,31.75,31.5,31.53,377600.0,22.9162,23.0614,22.8798,22.9016,377600.0
2008-09-26 12:30:00,31.53,31.68,31.5,31.61,392200.0,22.9016,23.0106,22.8798,22.9597,392200.0
2008-09-26 12:40:00,31.61,31.77,31.57,31.64,476600.0,22.9597,23.076,22.9307,22.9815,476600.0
2008-09-26 12:50:00,31.65,31.81,31.63,31.79,320000.0,22.9888,23.105,22.9743,23.0905,320000.0
2008-09-26 13:00:00,31.78,31.94,31.75,31.8,355000.0,23.0832,23.1994,23.0614,23.0977,355000.0
2008-09-26 13:10:00,31.78,32.04,31.78,31.86,452000.0,23.0832,23.2721,23.0832,23.1413,452000.0
2008-09-26 13:20:00,31.85,32.0,31.77,31.8,317000.0,23.1341,23.243,23.076,23.0977,317000.0
2008-09-26 13:30:00,31.78,31.85,31.65,31.85,433600.0,23.0832,23.1341,22.9888,23.1341,433600.0
2008-09-26 13:40:00,31.85,32.23,31.85,32.02,798200.0,23.1341,23.4101,23.1341,23.2575,798200.0
2008-09-26 13:50:00,32.0,32.21,31.91,31.98,438600.0,23.243,23.3955,23.1776,23.2285,438600.0
2008-09-26 14:00:00,31.98,32.17,31.96,32.01,427800.0,23.2285,23.3665,23.214,23.2503,427800.0
2008-09-26 14:10:00,32.01,32.09,31.92,32.01,314200.0,23.2503,23.3084,23.1849,23.2503,314200.0
2008-09-26 14:20:00,32.01,32.11,31.69,31.7,415000.0,23.2503,23.3229,23.0178,23.0251,415000.0
2008-09-26 14:30:00,31.7,31.7,31.53,31.61,600800.0,23.0251,23.0251,22.9016,22.9597,600800.0
2008-09-26 14:40:00,31.62,31.63,31.43,31.55,785200.0,22.967,22.9743,22.829,22.9162,785200.0
2008-09-26 14:50:00,31.55,31.58,31.3,31.35,652400.0,22.9162,22.9379,22.7346,22.7709,652400.0
2008-09-26 15:00:00,31.33,31.41,30.76,30.93,1473800.0,22.7564,22.8145,22.3423,22.4658,1473800.0
2008-09-26 15:10:00,30.92,31.13,30.9,31.03,951200.0,22.4586,22.6111,22.444,22.5385,951200.0
2008-09-26 15:20:00,31.03,31.63,31.03,31.61,1283000.0,22.5385,22.9743,22.5385,22.9597,1283000.0
2008-09-26 15:30:00,31.62,31.72,31.47,31.7,1089600.0,22.967,23.0396,22.858,23.0251,1089600.0
2008-09-26 15:40:00,31.68,31.82,31.59,31.79,1196800.0,23.0106,23.1123,22.9452,23.0905,1196800.0
2008-09-26 15:50:00,31.8,32.05,31.79,31.96,2007800.0,23.0977,23.2793,23.0905,23.214,2007800.0
2008-09-29 09:30:00,30.09,30.19,27.8,28.43,3718600.0,21.8557,21.9283,20.1924,20.65,3718600.0
2008-09-29 09:40:00,28.42,28.84,28.13,28.37,1892600.0,20.6427,20.9478,20.4321,20.6064,1892600.0
2008-09-29 09:50:00,28.36,28.42,27.5,27.58,2424400.0,20.5991,20.6427,19.9745,20.0326,2424400.0
2008-09-29 10:00:00,27.58,28.11,27.14,27.86,3639600.0,20.0326,20.4175,19.713,20.2359,3639600.0
2008-09-29 10:10:00,27.87,28.49,27.63,28.3,2027200.0,20.2432,20.6935,20.0689,20.5555,2027200.0
2008-09-29 10:20:00,28.29,28.87,28.14,28.5,1768400.0,20.5483,20.9696,20.4393,20.7008,1768400.0
2008-09-29 10:30:00,28.5,28.75,28.28,28.7,1306800.0,20.7008,20.8824,20.541,20.8461,1306800.0
2008-09-29 10:40:00,28.71,28.89,28.69,28.86,971200.0,20.8533,20.9841,20.8388,20.9623,971200.0
2008-09-29 10:50:00,28.85,28.87,28.15,28.36,1264000.0,20.955,20.9696,20.4466,20.5991,1264000.0
2008-09-29 11:00:00,28.36,28.48,28.04,28.36,1053200.0,20.5991,20.6863,20.3667,20.5991,1053200.0
2008-09-29 11:10:00,28.37,28.37,28.05,28.1,605000.0,20.6064,20.6064,20.374,20.4103,605000.0
2008-09-29 11:20:00,28.1,28.15,27.95,27.99,791000.0,20.4103,20.4466,20.3013,20.3304,791000.0
2008-09-29 11:30:00,28.0,28.24,27.83,28.14,633800.0,20.3376,20.512,20.2142,20.4393,633800.0
2008-09-29 11:40:00,28.14,28.2,27.96,28.02,511800.0,20.4393,20.4829,20.3086,20.3522,511800.0
2008-09-29 11:50:00,28.02,28.2,27.93,27.95,530000.0,20.3522,20.4829,20.2868,20.3013,530000.0
2008-09-29 12:00:00,27.93,28.05,27.82,27.88,532800.0,20.2868,20.374,20.2069,20.2505,532800.0
2008-09-29 12:10:00,27.87,27.99,27.51,27.53,884800.0,20.2432,20.3304,19.9817,19.9963,884800.0
2008-09-29 12:20:00,27.54,27.7,27.4,27.64,726000.0,20.0035,20.1197,19.9018,20.0761,726000.0
2008-09-29 12:30:00,27.65,27.93,27.52,27.84,707200.0,20.0834,20.2868,19.989,20.2214,707200.0
2008-09-29 12:40:00,27.82,28.17,27.82,27.88,590600.0,20.2069,20.4611,20.2069,20.2505,590600.0
2008-09-29 12:50:00,27.88,28.0,27.81,27.86,474000.0,20.2505,20.3376,20.1996,20.2359,474000.0
2008-09-29 13:00:00,27.86,27.95,27.67,27.78,598600.0,20.2359,20.3013,20.0979,20.1778,598600.0
2008-09-29 13:10:00,27.79,27.96,27.78,27.85,479600.0,20.1851,20.3086,20.1778,20.2287,479600.0
2008-09-29 13:20:00,27.85,28.2,27.84,27.99,476200.0,20.2287,20.4829,20.2214,20.3304,476200.0
2008-09-29 13:30:00,27.97,28.04,27.67,27.78,875000.0,20.3158,20.3667,20.0979,20.1778,875000.0
2008-09-29 13:40:00,27.77,27.79,26.59,26.85,1549600.0,20.1706,20.1851,19.3135,19.5023,1549600.0
2008-09-29 13:50:00,26.78,27.5,26.7,27.31,2144400.0,19.4515,19.9745,19.3934,19.8365,2144400.0
2008-09-29 14:00:00,27.3,27.44,26.17,26.24,1282600.0,19.8292,19.9309,19.0084,19.0593,1282600.0
2008-09-29 14:10:00,26.22,26.84,26.02,26.72,1574800.0,19.0447,19.4951,18.8995,19.4079,1574800.0
2008-09-29 14:20:00,26.71,27.2,26.63,26.88,1639000.0,19.4006,19.7566,19.3425,19.5241,1639000.0
2008-09-29 14:30:00,26.86,26.89,26.5,26.54,959200.0,19.5096,19.5314,19.2481,19.2772,959200.0
2008-09-29 14:40:00,26.56,26.84,26.39,26.55,800800.0,19.2917,19.4951,19.1682,19.2844,800800.0
2008-09-29 14:50:00,26.58,26.76,25.86,25.97,1037600.0,19.3062,19.437,18.7833,18.8632,1037600.0
2008-09-29 15:00:00,25.97,26.4,25.97,26.18,947600.0,18.8632,19.1755,18.8632,19.0157,947600.0
2008-09-29 15:10:00,26.19,26.3,26.06,26.14,944800.0,19.023,19.1028,18.9285,18.9866,944800.0
2008-09-29 15:20:00,26.13,26.15,25.61,25.71,1065800.0,18.9794,18.9939,18.6017,18.6743,1065800.0
2008-09-29 15:30:00,25.72,26.5,25.66,26.46,1523400.0,18.6816,19.2481,18.638,19.2191,1523400.0
2008-09-29 15:40:00,26.48,26.73,26.27,26.65,1471600.0,19.2336,19.4152,19.0811,19.3571,1471600.0
2008-09-29 15:50:00,26.65,27.0,26.47,26.89,1831200.0,19.3571,19.6113,19.2263,19.5314,1831200.0
2008-09-30 09:30:00,27.45,27.5,26.72,26.9,1716400.0,19.9381,19.9745,19.4079,19.5387,1716400.0
2008-09-30 09:40:00,26.89,27.23,26.85,26.87,1832200.0,19.5314,19.7783,19.5023,19.5169,1832200.0
2008-09-30 09:50:00,26.88,26.93,26.62,26.75,1452600.0,19.5241,19.5604,19.3353,19.4297,1452600.0
2008-09-30 10:00:00,26.75,27.35,26.65,27.04,1597200.0,19.4297,19.8655,19.3571,19.6403,1597200.0
2008-09-30 10:10:00,27.03,27.68,27.03,27.68,1734400.0,19.6331,20.1052,19.6331,20.1052,1734400.0
2008-09-30 10:20:00,27.7,27.82,27.07,27.08,1264800.0,20.1197,20.2069,19.6621,19.6694,1264800.0
2008-09-30 10:30:00,27.09,27.43,27.03,27.27,929200.0,19.6767,19.9236,19.6331,19.8074,929200.0
2008-09-30 10:40:00,27.28,27.44,27.18,27.28,692200.0,19.8147,19.9309,19.742,19.8147,692200.0
2008-09-30 10:50:00,27.28,27.3,27.06,27.14,778200.0,19.8147,19.8292,19.6549,19.713,778200.0
2008-09-30 11:00:00,27.14,27.53,27.13,27.51,848800.0,19.713,19.9963,19.7057,19.9817,848800.0
2008-09-30 11:10:00,27.5,27.77,27.4,27.66,1330000.0,19.9745,20.1706,19.9018,20.0907,1330000.0
2008-09-30 11:20:00,27.65,28.17,27.54,28.08,924600.0,20.0834,20.4611,20.0035,20.3957,924600.0
2008-09-30 11:30:00,28.07,28.34,28.04,28.28,1380200.0,20.3885,20.5846,20.3667,20.541,1380200.0
2008-09-30 11:40:00,28.28,28.39,28.2,28.34,853600.0,20.541,20.6209,20.4829,20.5846,853600.0
2008-09-30 11:50:00,28.35,28.67,28.28,28.36,1059000.0,20.5919,20.8243,20.541,20.5991,1059000.0
2008-09-30 12:00:00,28.36,28.43,28.06,28.24,657200.0,20.5991,20.65,20.3812,20.512,657200.0
2008-09-30 12:10:00,28.22,28.28,27.95,27.98,405400.0,20.4974,20.541,20.3013,20.3231,405400.0
2008-09-30 12:20:00,27.99,28.18,27.79,27.84,413000.0,20.3304,20.4684,20.1851,20.2214,413000.0
2008-09-30 12:30:00,27.84,28.02,27.8,27.96,334000.0,20.2214,20.3522,20.1924,20.3086,334000.0
2008-09-30 12:40:00,27.96,28.22,27.94,28.13,745800.0,20.3086,20.4974,20.2941,20.4321,745800.0
2008-09-30 12:50:00,28.12,28.28,28.1,28.24,440800.0,20.4248,20.541,20.4103,20.512,440800.0
2008-09-30 13:00:00,28.27,28.28,28.1,28.15,396800.0,20.5337,20.541,20.4103,20.4466,396800.0
2008-09-30 13:10:00,28.15,28.48,28.09,28.41,324600.0,20.4466,20.6863,20.403,20.6354,324600.0
2008-09-30 13:20:00,28.41,28.6,28.36,28.59,554600.0,20.6354,20.7734,20.5991,20.7662,554600.0
2008-09-30 13:30:00,28.59,28.65,28.25,28.27,736400.0,20.7662,20.8098,20.5192,20.5337,736400.0
2008-09-30 13:40:00,28.28,28.4,28.22,28.34,539800.0,20.541,20.6282,20.4974,20.5846,539800.0
2008-09-30 13:50:00,28.34,28.39,28.08,28.13,621000.0,20.5846,20.6209,20.3957,20.4321,621000.0
2008-09-30 14:00:00,28.14,28.2,27.98,28.13,691400.0,20.4393,20.4829,20.3231,20.4321,691400.0
2008-09-30 14:10:00,28.13,28.28,28.09,28.2,700600.0,20.4321,20.541,20.403,20.4829,700600.0
2008-09-30 14:20:00,28.2,28.28,28.09,28.14,465400.0,20.4829,20.541,20.403,20.4393,465400.0
2008-09-30 14:30:00,28.14,28.25,28.07,28.16,578600.0,20.4393,20.5192,20.3885,20.4538,578600.0
2008-09-30 14:40:00,28.17,28.24,28.03,28.15,379200.0,20.4611,20.512,20.3594,20.4466,379200.0
2008-09-30 14:50:00,28.16,28.32,28.13,28.2,339800.0,20.4538,20.5701,20.4321,20.4829,339800.0
2008-09-30 15:00:00,28.21,28.46,28.2,28.46,592000.0,20.4902,20.6718,20.4829,20.6718,592000.0
2008-09-30 15:10:00,28.46,28.48,28.09,28.18,643600.0,20.6718,20.6863,20.403,20.4684,643600.0
2008-09-30 15:20:00,28.18,28.38,28.08,28.31,872800.0,20.4684,20.6136,20.3957,20.5628,872800.0
2008-09-30 15:30:00,28.3,28.31,28.0,28.08,672200.0,20.5555,20.5628,20.3376,20.3957,672200.0
2008-09-30 15:40:00,28.08,28.4,28.05,28.38,886000.0,20.3957,20.6282,20.374,20.6136,886000.0
2008-09-30 15:50:00,28.38,28.47,28.15,28.47,1378800.0,20.6136,20.679,20.4466,20.679,1378800.0
2008-10-01 09:30:00,28.04,28.38,27.61,27.71,1109600.0,20.3667,20.6136,20.0544,20.127,1109600.0
2008-10-01 09:40:00,27.72,28.07,27.37,27.64,1041000.0,20.1343,20.3885,19.88,20.0761,1041000.0
2008-10-01 09:50:00,27.61,27.64,26.82,27.14,1376600.0,20.0544,20.0761,19.4805,19.713,1376600.0
2008-10-01 10:00:00,27.13,27.2,26.51,26.55,1158000.0,19.7057,19.7566,19.2554,19.2844,1158000.0
2008-10-01 10:10:00,26.56,26.64,26.21,26.39,1336200.0,19.2917,19.3498,19.0375,19.1682,1336200.0
2008-10-01 10:20:00,26.4,26.58,26.25,26.37,1238400.0,19.1755,19.3062,19.0665,19.1537,1238400.0
2008-10-01 10:30:00,26.37,26.37,25.93,25.95,1195600.0,19.1537,19.1537,18.8341,18.8486,1195600.0
2008-10-01 10:40:00,25.93,26.26,25.92,26.04,992200.0,18.8341,19.0738,18.8268,18.914,992200.0
2008-10-01 10:50:00,26.03,26.19,25.78,26.08,1000400.0,18.9067,19.023,18.7251,18.9431,1000400.0
2008-10-01 11:00:00,26.07,26.18,25.8,25.9,720400.0,18.9358,19.0157,18.7397,18.8123,720400.0
2008-10-01 11:10:00,25.92,26.22,25.85,26.18,959000.0,18.8268,19.0447,18.776,19.0157,959000.0
2008-10-01 11:20:00,26.19,26.47,26.16,26.18,1081800.0,19.023,19.2263,19.0012,19.0157,1081800.0
2008-10-01 11:30:00,26.18,26.24,25.68,26.21,1434800.0,19.0157,19.0593,18.6525,19.0375,1434800.0
2008-10-01 11:40:00,26.21,26.27,26.0,26.17,794800.0,19.0375,19.0811,18.8849,19.0084,794800.0
2008-10-01 11:50:00,26.18,26.49,26.09,26.36,827400.0,19.0157,19.2409,18.9503,19.1464,827400.0
2008-10-01 12:00:00,26.36,26.39,26.1,26.33,583200.0,19.1464,19.1682,18.9576,19.1246,583200.0
2008-10-01 12:10:00,26.33,26.75,26.32,26.59,878200.0,19.1246,19.4297,19.1174,19.3135,878200.0
2008-10-01 12:20:00,26.57,26.73,26.4,26.72,819400.0,19.299,19.4152,19.1755,19.4079,819400.0
2008-10-01 12:30:00,26.73,27.25,26.7,27.01,1167600.0,19.4152,19.7929,19.3934,19.6186,1167600.0
2008-10-01 12:40:00,27.01,27.15,26.83,27.15,778600.0,19.6186,19.7202,19.4878,19.7202,778600.0
2008-10-01 12:50:00,27.15,28.04,27.01,27.05,915800.0,19.7202,20.3667,19.6186,19.6476,915800.0
2008-10-01 13:00:00,27.05,27.05,26.6,26.68,827200.0,19.6476,19.6476,19.3208,19.3789,827200.0
2008-10-01 13:10:00,26.69,26.86,26.64,26.71,485000.0,19.3861,19.5096,19.3498,19.4006,485000.0
2008-10-01 13:20:00,26.72,26.86,26.52,26.56,424600.0,19.4079,19.5096,19.2626,19.2917,424600.0
2008-10-01 13:30:00,26.56,26.57,26.28,26.43,689400.0,19.2917,19.299,19.0883,19.1973,689400.0
2008-10-01 13:40:00,26.43,26.94,26.25,26.59,788400.0,19.1973,19.5677,19.0665,19.3135,788400.0
2008-10-01 13:50:00,26.57,26.9,26.49,26.65,663000.0,19.299,19.5387,19.2409,19.3571,663000.0
2008-10-01 14:00:00,26.6,26.82,26.47,26.77,611400.0,19.3208,19.4805,19.2263,19.4442,611400.0
2008-10-01 14:10:00,26.76,26.78,26.49,26.63,742600.0,19.437,19.4515,19.2409,19.3425,742600.0
2008-10-01 14:20:00,26.64,26.92,26.63,26.81,590000.0,19.3498,19.5532,19.3425,19.4733,590000.0
2008-10-01 14:30:00,26.81,26.84,26.54,26.82,427000.0,19.4733,19.4951,19.2772,19.4805,427000.0
2008-10-01 14:40:00,26.83,26.85,26.6,26.71,479600.0,19.4878,19.5023,19.3208,19.4006,479600.0
2008-10-01 14:50:00,26.72,26.79,26.44,26.54,876400.0,19.4079,19.4588,19.2045,19.2772,876400.0
2008-10-01 15:00:00,26.53,26.75,26.41,26.73,390600.0,19.2699,19.4297,19.1827,19.4152,390600.0
2008-10-01 15:10:00,26.74,26.89,26.52,26.57,1265400.0,19.4224,19.5314,19.2626,19.299,1265400.0
2008-10-01 15:20:00,26.58,26.73,26.5,26.71,694400.0,19.3062,19.4152,19.2481,19.4006,694400.0
2008-10-01 15:30:00,26.71,26.8,26.3,26.35,982600.0,19.4006,19.466,19.1028,19.1392,982600.0
2008-10-01 15:40:00,26.34,26.6,26.28,26.43,1515000.0,19.1319,19.3208,19.0883,19.1973,1515000.0
2008-10-01 15:50:00,26.43,26.5,26.31,26.49,1343000.0,19.1973,19.2481,19.1101,19.2409,1343000.0
2008-10-02 09:30:00,25.62,25.63,24.33,24.64,3020400.0,18.6089,18.6162,17.672,17.8971,3020400.0
2008-10-02 09:40:00,24.63,24.74,24.11,24.49,1923400.0,17.8899,17.9698,17.5122,17.7882,1923400.0
2008-10-02 09:50:00,24.5,24.58,24.13,24.14,1475400.0,17.7954,17.8535,17.5267,17.5339,1475400.0
2008-10-02 10:00:00,24.15,24.16,23.86,23.92,1378000.0,17.5412,17.5485,17.3306,17.3741,1378000.0
2008-10-02 10:10:00,23.92,24.47,23.91,24.13,1245800.0,17.3741,17.7736,17.3669,17.5267,1245800.0
2008-10-02 10:20:00,24.13,24.45,23.94,24.43,885200.0,17.5267,17.7591,17.3887,17.7446,885200.0
2008-10-02 10:30:00,24.43,24.59,24.17,24.32,1129000.0,17.7446,17.8608,17.5557,17.6647,1129000.0
2008-10-02 10:40:00,24.33,24.36,23.64,23.65,1252600.0,17.672,17.6937,17.1708,17.178,1252600.0
2008-10-02 10:50:00,23.64,23.86,23.56,23.64,1732400.0,17.1708,17.3306,17.1127,17.1708,1732400.0
2008-10-02 11:00:00,23.64,23.74,23.05,23.08,1164400.0,17.1708,17.2434,16.7422,16.764,1164400.0
2008-10-02 11:10:00,23.09,23.57,23.04,23.54,1372200.0,16.7713,17.1199,16.735,17.0981,1372200.0
2008-10-02 11:20:00,23.53,23.74,23.51,23.64,1296000.0,17.0909,17.2434,17.0763,17.1708,1296000.0
2008-10-02 11:30:00,23.64,24.08,23.53,24.07,926600.0,17.1708,17.4904,17.0909,17.4831,926600.0
2008-10-02 11:40:00,24.06,24.38,23.88,24.28,1186400.0,17.4758,17.7083,17.3451,17.6356,1186400.0
2008-10-02 11:50:00,24.27,24.55,24.18,24.47,893200.0,17.6284,17.8317,17.563,17.7736,893200.0
2008-10-02 12:00:00,24.47,24.59,24.22,24.22,890000.0,17.7736,17.8608,17.5921,17.5921,890000.0
2008-10-02 12:10:00,24.23,24.38,24.02,24.28,608400.0,17.5993,17.7083,17.4468,17.6356,608400.0
2008-10-02 12:20:00,24.3,24.31,23.85,23.86,445400.0,17.6502,17.6574,17.3233,17.3306,445400.0
2008-10-02 12:30:00,23.87,24.05,23.87,23.94,385800.0,17.3378,17.4686,17.3378,17.3887,385800.0
2008-10-02 12:40:00,23.94,24.0,23.73,23.79,505800.0,17.3887,17.4323,17.2361,17.2797,505800.0
2008-10-02 12:50:00,23.79,23.99,23.75,23.81,473600.0,17.2797,17.425,17.2507,17.2943,473600.0
2008-10-02 13:00:00,23.81,23.82,23.34,23.38,1060800.0,17.2943,17.3015,16.9529,16.9819,1060800.0
2008-10-02 13:10:00,23.38,23.48,23.26,23.32,590800.0,16.9819,17.0546,16.8948,16.9383,590800.0
2008-10-02 13:20:00,23.33,23.4,23.2,23.29,688800.0,16.9456,16.9965,16.8512,16.9166,688800.0
2008-10-02 13:30:00,23.3,23.46,23.16,23.2,739200.0,16.9238,17.04,16.8221,16.8512,739200.0
2008-10-02 13:40:00,23.2,23.72,23.07,23.55,1312400.0,16.8512,17.2289,16.7568,17.1054,1312400.0
2008-10-02 13:50:00,23.53,23.57,23.15,23.47,1217400.0,17.0909,17.1199,16.8149,17.0473,1217400.0
2008-10-02 14:00:00,23.49,23.6,23.35,23.53,941200.0,17.0618,17.1417,16.9601,17.0909,941200.0
2008-10-02 14:10:00,23.52,23.83,23.18,23.25,1225400.0,17.0836,17.3088,16.8367,16.8875,1225400.0
2008-10-02 14:20:00,23.26,23.33,22.98,23.06,1235600.0,16.8948,16.9456,16.6914,16.7495,1235600.0
2008-10-02 14:30:00,23.06,23.2,22.82,22.92,1201000.0,16.7495,16.8512,16.5752,16.6478,1201000.0
2008-10-02 14:40:00,22.9,23.45,22.89,23.39,951400.0,16.6333,17.0328,16.626,16.9892,951400.0
2008-10-02 14:50:00,23.4,23.59,23.36,23.53,1180600.0,16.9965,17.1345,16.9674,17.0909,1180600.0
2008-10-02 15:00:00,23.53,23.59,23.09,23.11,1034200.0,17.0909,17.1345,16.7713,16.7858,1034200.0
2008-10-02 15:10:00,23.11,23.26,22.91,22.95,1325400.0,16.7858,16.8948,16.6405,16.6696,1325400.0
2008-10-02 15:20:00,22.93,22.98,22.61,22.7,1495000.0,16.6551,16.6914,16.4226,16.488,1495000.0
2008-10-02 15:30:00,22.71,23.18,22.68,22.71,1618600.0,16.4953,16.8367,16.4735,16.4953,1618600.0
2008-10-02 15:40:00,22.7,22.88,22.59,22.87,1446400.0,16.488,16.6188,16.4081,16.6115,1446400.0
2008-10-02 15:50:00,22.87,23.06,22.75,22.83,2096200.0,16.6115,16.7495,16.5243,16.5824,2096200.0
2008-10-03 09:30:00,23.21,23.7,23.16,23.62,1515600.0,16.8584,17.2144,16.8221,17.1562,1515600.0
2008-10-03 09:40:00,23.61,24.25,23.61,23.86,1610800.0,17.149,17.6138,17.149,17.3306,1610800.0
2008-10-03 09:50:00,23.86,24.28,23.84,24.23,949800.0,17.3306,17.6356,17.316,17.5993,949800.0
2008-10-03 10:00:00,24.23,24.24,23.49,23.65,1567400.0,17.5993,17.6066,17.0618,17.178,1567400.0
2008-10-03 10:10:00,23.66,24.05,23.5,24.0,1080400.0,17.1853,17.4686,17.0691,17.4323,1080400.0
2008-10-03 10:20:00,24.0,24.17,23.79,24.09,1017200.0,17.4323,17.5557,17.2797,17.4976,1017200.0
2008-10-03 10:30:00,24.09,24.25,24.0,24.16,1199600.0,17.4976,17.6138,17.4323,17.5485,1199600.0
2008-10-03 10:40:00,24.14,24.15,23.99,24.07,753600.0,17.5339,17.5412,17.425,17.4831,753600.0
2008-10-03 10:50:00,24.07,24.6,24.04,24.55,1199200.0,17.4831,17.8681,17.4613,17.8317,1199200.0
2008-10-03 11:00:00,24.54,24.69,24.23,24.35,1214200.0,17.8245,17.9334,17.5993,17.6865,1214200.0
2008-10-03 11:10:00,24.35,24.63,24.25,24.3,759600.0,17.6865,17.8899,17.6138,17.6502,759600.0
2008-10-03 11:20:00,24.28,24.46,24.16,24.39,502200.0,17.6356,17.7664,17.5485,17.7155,502200.0
2008-10-03 11:30:00,24.4,24.59,24.3,24.5,638800.0,17.7228,17.8608,17.6502,17.7954,638800.0
2008-10-03 11:40:00,24.5,24.55,24.33,24.38,656600.0,17.7954,17.8317,17.672,17.7083,656600.0
2008-10-03 11:50:00,24.37,24.55,24.25,24.55,668800.0,17.701,17.8317,17.6138,17.8317,668800.0
2008-10-03 12:00:00,24.55,24.61,24.48,24.6,552200.0,17.8317,17.8753,17.7809,17.8681,552200.0
2008-10-03 12:10:00,24.59,24.63,24.36,24.43,652600.0,17.8608,17.8899,17.6937,17.7446,652600.0
2008-10-03 12:20:00,24.43,24.45,23.93,24.05,753800.0,17.7446,17.7591,17.3814,17.4686,753800.0
2008-10-03 12:30:00,24.05,24.17,23.91,24.15,666200.0,17.4686,17.5557,17.3669,17.5412,666200.0
2008-10-03 12:40:00,24.15,24.25,24.01,24.23,739600.0,17.5412,17.6138,17.4395,17.5993,739600.0
2008-10-03 12:50:00,24.24,24.38,24.15,24.21,825400.0,17.6066,17.7083,17.5412,17.5848,825400.0
2008-10-03 13:00:00,24.27,24.59,24.22,24.58,739000.0,17.6284,17.8608,17.5921,17.8535,739000.0
2008-10-03 13:10:00,24.58,24.68,24.35,24.62,1269000.0,17.8535,17.9262,17.6865,17.8826,1269000.0
2008-10-03 13:20:00,24.62,24.8,23.92,23.94,1164400.0,17.8826,18.0133,17.3741,17.3887,1164400.0
2008-10-03 13:30:00,23.94,24.11,23.63,23.97,1488600.0,17.3887,17.5122,17.1635,17.4105,1488600.0
2008-10-03 13:40:00,23.97,24.0,23.25,23.97,1024400.0,17.4105,17.4323,16.8875,17.4105,1024400.0
2008-10-03 13:50:00,23.98,24.11,23.34,23.65,900600.0,17.4177,17.5122,16.9529,17.178,900600.0
2008-10-03 14:00:00,23.66,23.77,23.38,23.67,576400.0,17.1853,17.2652,16.9819,17.1926,576400.0
2008-10-03 14:10:00,23.67,23.68,23.27,23.48,1883400.0,17.1926,17.1998,16.902,17.0546,1883400.0
2008-10-03 14:20:00,23.47,23.61,22.88,23.06,1397000.0,17.0473,17.149,16.6188,16.7495,1397000.0
2008-10-03 14:30:00,23.04,23.2,22.59,23.14,1470200.0,16.735,16.8512,16.4081,16.8076,1470200.0
2008-10-03 14:40:00,23.13,23.32,22.75,22.98,858800.0,16.8003,16.9383,16.5243,16.6914,858800.0
2008-10-03 14:50:00,22.99,23.55,22.99,23.54,890400.0,16.6986,17.1054,16.6986,17.0981,890400.0
2008-10-03 15:00:00,23.53,23.83,23.31,23.33,1491600.0,17.0909,17.3088,16.9311,16.9456,1491600.0
2008-10-03 15:10:00,23.33,23.54,23.13,23.31,942600.0,16.9456,17.0981,16.8003,16.9311,942600.0
2008-10-03 15:20:00,23.3,23.34,22.82,22.96,1072600.0,16.9238,16.9529,16.5752,16.6769,1072600.0
2008-10-03 15:30:00,22.95,23.31,22.81,22.82,1083600.0,16.6696,16.9311,16.5679,16.5752,1083600.0
2008-10-03 15:40:00,22.82,22.85,22.08,22.28,1887400.0,16.5752,16.597,16.0377,16.1829,1887400.0
2008-10-03 15:50:00,22.29,22.56,22.25,22.38,1724200.0,16.1902,16.3863,16.1612,16.2556,1724200.0
2008-10-06 09:30:00,21.36,21.48,20.45,21.1,3147200.0,15.5147,15.6019,14.8537,15.3259,3147200.0
2008-10-06 09:40:00,21.11,21.35,20.55,20.8,2458000.0,15.3331,15.5074,14.9264,15.108,2458000.0
2008-10-06 09:50:00,20.8,21.09,20.48,20.9,2079200.0,15.108,15.3186,14.8755,15.1806,2079200.0
2008-10-06 10:00:00,20.88,21.11,20.73,21.05,1570000.0,15.1661,15.3331,15.0571,15.2895,1570000.0
2008-10-06 10:10:00,21.05,21.15,20.51,20.53,1408800.0,15.2895,15.3622,14.8973,14.9118,1408800.0
2008-10-06 10:20:00,20.54,20.78,20.5,20.55,1587200.0,14.9191,15.0934,14.8901,14.9264,1587200.0
2008-10-06 10:30:00,20.55,20.59,20.03,20.07,2429200.0,14.9264,14.9554,14.5487,14.5777,2429200.0
2008-10-06 10:40:00,20.07,20.55,19.77,20.49,2465400.0,14.5777,14.9264,14.3598,14.8828,2465400.0
2008-10-06 10:50:00,20.5,21.0,20.29,20.88,1877600.0,14.8901,15.2532,14.7375,15.1661,1877600.0
2008-10-06 11:00:00,20.86,21.63,20.65,21.6,1867400.0,15.1515,15.7108,14.999,15.689,1867400.0
2008-10-06 11:10:00,21.6,21.68,21.03,21.6,1439600.0,15.689,15.7471,15.275,15.689,1439600.0
2008-10-06 11:20:00,21.6,21.8,21.4,21.48,1736600.0,15.689,15.8343,15.5438,15.6019,1736600.0
2008-10-06 11:30:00,21.48,21.54,20.95,21.09,1108800.0,15.6019,15.6455,15.2169,15.3186,1108800.0
2008-10-06 11:40:00,21.1,21.24,20.72,20.75,935000.0,15.3259,15.4275,15.0498,15.0716,935000.0
2008-10-06 11:50:00,20.75,20.96,20.59,20.84,741000.0,15.0716,15.2242,14.9554,15.137,741000.0
2008-10-06 12:00:00,20.83,21.24,20.65,20.68,597000.0,15.1297,15.4275,14.999,15.0208,597000.0
2008-10-06 12:10:00,20.68,20.99,20.47,20.84,926200.0,15.0208,15.246,14.8683,15.137,926200.0
2008-10-06 12:20:00,20.84,20.84,20.3,20.45,1562200.0,15.137,15.137,14.7448,14.8537,1562200.0
2008-10-06 12:30:00,20.44,20.63,20.14,20.14,715200.0,14.8465,14.9845,14.6286,14.6286,715200.0
2008-10-06 12:40:00,20.15,20.45,20.1,20.36,733600.0,14.6358,14.8537,14.5995,14.7884,733600.0
2008-10-06 12:50:00,20.36,20.47,20.04,20.08,525000.0,14.7884,14.8683,14.5559,14.585,525000.0
2008-10-06 13:00:00,20.09,20.45,19.88,20.2,1080000.0,14.5923,14.8537,14.4397,14.6721,1080000.0
2008-10-06 13:10:00,20.19,20.25,19.88,20.17,1148600.0,14.6649,14.7085,14.4397,14.6504,1148600.0
2008-10-06 13:20:00,20.17,20.62,20.15,20.33,1378200.0,14.6504,14.9772,14.6358,14.7666,1378200.0
2008-10-06 13:30:00,20.34,20.35,19.96,20.04,982000.0,14.7738,14.7811,14.4978,14.5559,982000.0
2008-10-06 13:40:00,20.04,20.22,19.75,19.8,1268400.0,14.5559,14.6867,14.3453,14.3816,1268400.0
2008-10-06 13:50:00,19.8,20.16,19.75,20.0,1112400.0,14.3816,14.6431,14.3453,14.5269,1112400.0
2008-10-06 14:00:00,20.02,20.02,19.49,19.55,1553600.0,14.5414,14.5414,14.1564,14.2,1553600.0
2008-10-06 14:10:00,19.55,19.74,19.2,19.22,1749800.0,14.2,14.338,13.9458,13.9603,1749800.0
2008-10-06 14:20:00,19.22,19.44,18.88,19.1,1871000.0,13.9603,14.1201,13.7134,13.8732,1871000.0
2008-10-06 14:30:00,19.1,19.35,18.67,19.17,1977400.0,13.8732,14.0548,13.5608,13.924,1977400.0
2008-10-06 14:40:00,19.18,19.24,18.69,19.03,1544200.0,13.9313,13.9749,13.5754,13.8223,1544200.0
2008-10-06 14:50:00,19.03,19.63,18.94,19.54,1657800.0,13.8223,14.2581,13.757,14.1928,1657800.0
2008-10-06 15:00:00,19.54,19.93,19.38,19.86,1968200.0,14.1928,14.476,14.0765,14.4252,1968200.0
2008-10-06 15:10:00,19.86,20.59,19.71,20.59,2698200.0,14.4252,14.9554,14.3162,14.9554,2698200.0
2008-10-06 15:20:00,20.59,21.08,20.27,21.01,2911200.0,14.9554,15.3113,14.723,15.2605,2911200.0
2008-10-06 15:30:00,21.02,21.36,20.64,20.75,2489600.0,15.2678,15.5147,14.9917,15.0716,2489600.0
2008-10-06 15:40:00,20.86,21.47,20.7,21.46,2048400.0,15.1515,15.5946,15.0353,15.5873,2048400.0
2008-10-06 15:50:00,21.45,21.88,21.38,21.79,3646000.0,15.5801,15.8924,15.5292,15.827,3646000.0
2008-10-07 09:30:00,22.86,23.25,22.28,22.72,3490800.0,16.6042,16.8875,16.1829,16.5025,3490800.0
2008-10-07 09:40:00,22.73,23.13,22.4,22.56,2697800.0,16.5098,16.8003,16.2701,16.3863,2697800.0
2008-10-07 09:50:00,22.58,22.59,21.35,21.75,3239200.0,16.4008,16.4081,15.5074,15.798,3239200.0
2008-10-07 10:00:00,21.79,21.91,21.19,21.62,1825000.0,15.827,15.9142,15.3912,15.7036,1825000.0
2008-10-07 10:10:00,21.62,21.94,21.58,21.67,1461800.0,15.7036,15.936,15.6745,15.7399,1461800.0
2008-10-07 10:20:00,21.68,22.35,21.48,22.32,1792800.0,15.7471,16.2338,15.6019,16.212,1792800.0
2008-10-07 10:30:00,22.31,22.61,22.11,22.55,2147800.0,16.2047,16.4226,16.0595,16.3791,2147800.0
2008-10-07 10:40:00,22.56,22.61,21.86,22.24,1587400.0,16.3863,16.4226,15.8779,16.1539,1587400.0
2008-10-07 10:50:00,22.24,22.26,21.78,21.97,1181600.0,16.1539,16.1684,15.8198,15.9578,1181600.0
2008-10-07 11:00:00,21.97,22.13,21.54,21.76,1067000.0,15.9578,16.074,15.6455,15.8052,1067000.0
2008-10-07 11:10:00,21.78,21.78,21.5,21.54,806200.0,15.8198,15.8198,15.6164,15.6455,806200.0
2008-10-07 11:20:00,21.52,21.53,21.07,21.27,1550000.0,15.6309,15.6382,15.3041,15.4493,1550000.0
2008-10-07 11:30:00,21.29,21.67,21.25,21.37,843800.0,15.4639,15.7399,15.4348,15.522,843800.0
2008-10-07 11:40:00,21.37,22.01,21.32,21.87,805600.0,15.522,15.9868,15.4857,15.8851,805600.0
2008-10-07 11:50:00,21.86,21.92,21.45,21.61,657200.0,15.8779,15.9215,15.5801,15.6963,657200.0
2008-10-07 12:00:00,21.61,21.68,21.13,21.15,869800.0,15.6963,15.7471,15.3476,15.3622,869800.0
2008-10-07 12:10:00,21.15,21.65,21.14,21.61,531400.0,15.3622,15.7253,15.3549,15.6963,531400.0
2008-10-07 12:20:00,21.61,21.69,21.18,21.36,726000.0,15.6963,15.7544,15.384,15.5147,726000.0
2008-10-07 12:30:00,21.35,21.54,21.13,21.24,1213000.0,15.5074,15.6455,15.3476,15.4275,1213000.0
2008-10-07 12:40:00,21.25,21.45,21.15,21.2,1007400.0,15.4348,15.5801,15.3622,15.3985,1007400.0
2008-10-07 12:50:00,21.18,21.43,21.04,21.3,1066400.0,15.384,15.5656,15.2823,15.4711,1066400.0
2008-10-07 13:00:00,21.28,21.63,21.27,21.54,1030000.0,15.4566,15.7108,15.4493,15.6455,1030000.0
2008-10-07 13:10:00,21.54,21.75,21.32,21.51,917400.0,15.6455,15.798,15.4857,15.6237,917400.0
2008-10-07 13:20:00,21.51,21.63,20.98,21.16,1346400.0,15.6237,15.7108,15.2387,15.3694,1346400.0
2008-10-07 13:30:00,21.15,21.43,21.03,21.33,912000.0,15.3622,15.5656,15.275,15.4929,912000.0
2008-10-07 13:40:00,21.32,21.36,20.75,20.79,1144400.0,15.4857,15.5147,15.0716,15.1007,1144400.0
2008-10-07 13:50:00,20.78,20.97,20.5,20.55,1415600.0,15.0934,15.2314,14.8901,14.9264,1415600.0
2008-10-07 14:00:00,20.56,21.0,20.54,20.72,1130200.0,14.9336,15.2532,14.9191,15.0498,1130200.0
2008-10-07 14:10:00,20.71,20.97,20.28,20.89,1643800.0,15.0426,15.2314,14.7303,15.1733,1643800.0
2008-10-07 14:20:00,20.88,21.24,20.74,21.04,1283200.0,15.1661,15.4275,15.0644,15.2823,1283200.0
2008-10-07 14:30:00,21.05,21.33,20.73,21.0,1078200.0,15.2895,15.4929,15.0571,15.2532,1078200.0
2008-10-07 14:40:00,21.0,21.34,20.73,21.03,1055200.0,15.2532,15.5002,15.0571,15.275,1055200.0
2008-10-07 14:50:00,21.02,21.25,20.63,20.65,731600.0,15.2678,15.4348,14.9845,14.999,731600.0
2008-10-07 15:00:00,20.65,20.79,19.98,20.28,1232600.0,14.999,15.1007,14.5124,14.7303,1232600.0
2008-10-07 15:10:00,20.28,20.56,19.89,20.0,1341800.0,14.7303,14.9336,14.447,14.5269,1341800.0
2008-10-07 15:20:00,20.02,20.21,19.73,20.14,1222600.0,14.5414,14.6794,14.3308,14.6286,1222600.0
2008-10-07 15:30:00,20.15,20.24,19.48,19.5,1675400.0,14.6358,14.7012,14.1492,14.1637,1675400.0
2008-10-07 15:40:00,19.5,19.73,19.26,19.29,2019000.0,14.1637,14.3308,13.9894,14.0112,2019000.0
2008-10-07 15:50:00,19.28,19.48,19.25,19.39,2799200.0,14.0039,14.1492,13.9821,14.0838,2799200.0
2008-10-08 09:30:00,18.84,20.3,18.5,20.27,3329600.0,13.6843,14.7448,13.4374,14.723,3329600.0
2008-10-08 09:40:00,20.26,20.7,19.81,20.6,3711800.0,14.7157,15.0353,14.3889,14.9627,3711800.0
2008-10-08 09:50:00,20.6,21.25,20.35,20.49,3691400.0,14.9627,15.4348,14.7811,14.8828,3691400.0
2008-10-08 10:00:00,20.49,20.95,20.49,20.61,2574400.0,14.8828,15.2169,14.8828,14.97,2574400.0
2008-10-08 10:10:00,20.61,20.86,20.2,20.21,1844600.0,14.97,15.1515,14.6721,14.6794,1844600.0
2008-10-08 10:20:00,20.21,20.39,19.68,20.17,2391600.0,14.6794,14.8102,14.2945,14.6504,2391600.0
2008-10-08 10:30:00,20.17,20.3,19.74,19.83,1457400.0,14.6504,14.7448,14.338,14.4034,1457400.0
2008-10-08 10:40:00,19.83,19.88,18.93,19.21,1924200.0,14.4034,14.4397,13.7497,13.9531,1924200.0
2008-10-08 10:50:00,19.21,19.96,19.17,19.59,1506200.0,13.9531,14.4978,13.924,14.2291,1506200.0
2008-10-08 11:00:00,19.58,19.89,19.23,19.64,1136600.0,14.2218,14.447,13.9676,14.2654,1136600.0
2008-10-08 11:10:00,19.65,19.97,19.43,19.96,1069800.0,14.2727,14.5051,14.1129,14.4978,1069800.0
2008-10-08 11:20:00,19.96,20.4,19.95,20.0,1554200.0,14.4978,14.8174,14.4906,14.5269,1554200.0
2008-10-08 11:30:00,20.0,20.18,19.71,19.98,1162000.0,14.5269,14.6576,14.3162,14.5124,1162000.0
2008-10-08 11:40:00,19.98,20.11,19.37,19.57,1330800.0,14.5124,14.6068,14.0693,14.2146,1330800.0
2008-10-08 11:50:00,19.57,19.95,19.45,19.89,1100000.0,14.2146,14.4906,14.1274,14.447,1100000.0
2008-10-08 12:00:00,19.89,19.96,19.26,19.33,1263800.0,14.447,14.4978,13.9894,14.0402,1263800.0
2008-10-08 12:10:00,19.33,19.58,19.21,19.49,1145400.0,14.0402,14.2218,13.9531,14.1564,1145400.0
2008-10-08 12:20:00,19.49,19.55,19.13,19.24,907200.0,14.1564,14.2,13.895,13.9749,907200.0
2008-10-08 12:30:00,19.25,19.72,19.18,19.5,958600.0,13.9821,14.3235,13.9313,14.1637,958600.0
2008-10-08 12:40:00,19.48,19.87,19.4,19.6,863400.0,14.1492,14.4325,14.0911,14.2363,863400.0
2008-10-08 12:50:00,19.59,19.88,19.55,19.76,800800.0,14.2291,14.4397,14.2,14.3526,800800.0
2008-10-08 13:00:00,19.75,20.42,19.7,20.4,1787600.0,14.3453,14.8319,14.309,14.8174,1787600.0
2008-10-08 13:10:00,20.42,20.7,20.08,20.69,1393800.0,14.8319,15.0353,14.585,15.0281,1393800.0
2008-10-08 13:20:00,20.7,20.75,20.11,20.25,1301400.0,15.0353,15.0716,14.6068,14.7085,1301400.0
2008-10-08 13:30:00,20.24,20.78,20.07,20.57,1035000.0,14.7012,15.0934,14.5777,14.9409,1035000.0
2008-10-08 13:40:00,20.56,20.98,20.5,20.71,1258800.0,14.9336,15.2387,14.8901,15.0426,1258800.0
2008-10-08 13:50:00,20.71,21.18,20.5,21.1,1306400.0,15.0426,15.384,14.8901,15.3259,1306400.0
2008-10-08 14:00:00,21.1,21.33,20.74,21.23,1500200.0,15.3259,15.4929,15.0644,15.4203,1500200.0
2008-10-08 14:10:00,21.23,21.49,21.05,21.42,1460400.0,15.4203,15.6091,15.2895,15.5583,1460400.0
2008-10-08 14:20:00,21.44,21.92,21.43,21.6,1948800.0,15.5728,15.9215,15.5656,15.689,1948800.0
2008-10-08 14:30:00,21.6,21.8,21.21,21.3,1110200.0,15.689,15.8343,15.4058,15.4711,1110200.0
2008-10-08 14:40:00,21.28,21.5,21.08,21.35,1436800.0,15.4566,15.6164,15.3113,15.5074,1436800.0
2008-10-08 14:50:00,21.33,21.81,21.31,21.51,1522800.0,15.4929,15.8416,15.4784,15.6237,1522800.0
2008-10-08 15:00:00,21.5,21.6,20.82,21.53,1688200.0,15.6164,15.689,15.1225,15.6382,1688200.0
2008-10-08 15:10:00,21.53,22.0,21.32,22.0,1516000.0,15.6382,15.9796,15.4857,15.9796,1516000.0
2008-10-08 15:20:00,22.0,22.15,21.77,21.91,1631000.0,15.9796,16.0885,15.8125,15.9142,1631000.0
2008-10-08 15:30:00,21.91,22.07,21.5,21.65,1614200.0,15.9142,16.0304,15.6164,15.7253,1614200.0
2008-10-08 15:40:00,21.65,21.88,21.25,21.39,2700000.0,15.7253,15.8924,15.4348,15.5365,2700000.0
2008-10-08 15:50:00,21.37,21.51,21.0,21.25,2582600.0,15.522,15.6237,15.2532,15.4348,2582600.0
2008-10-09 09:30:00,22.86,23.33,22.45,22.49,3769400.0,16.6042,16.9456,16.3064,16.3355,3769400.0
2008-10-09 09:40:00,22.49,23.15,22.34,22.91,2072200.0,16.3355,16.8149,16.2265,16.6405,2072200.0
2008-10-09 09:50:00,22.9,23.16,22.61,22.64,1710000.0,16.6333,16.8221,16.4226,16.4444,1710000.0
2008-10-09 10:00:00,22.65,22.72,22.28,22.65,2485400.0,16.4517,16.5025,16.1829,16.4517,2485400.0
2008-10-09 10:10:00,22.66,22.84,22.35,22.51,1713800.0,16.459,16.5897,16.2338,16.35,1713800.0
2008-10-09 10:20:00,22.49,22.57,21.93,21.96,1923400.0,16.3355,16.3936,15.9287,15.9505,1923400.0
2008-10-09 10:30:00,21.96,21.99,21.5,21.82,2297600.0,15.9505,15.9723,15.6164,15.8488,2297600.0
2008-10-09 10:40:00,21.81,22.1,21.38,21.84,1517200.0,15.8416,16.0522,15.5292,15.8634,1517200.0
2008-10-09 10:50:00,21.85,21.9,21.17,21.38,1734400.0,15.8706,15.9069,15.3767,15.5292,1734400.0
2008-10-09 11:00:00,21.39,21.49,20.79,21.2,1821400.0,15.5365,15.6091,15.1007,15.3985,1821400.0
2008-10-09 11:10:00,21.2,21.89,21.03,21.67,1547200.0,15.3985,15.8997,15.275,15.7399,1547200.0
2008-10-09 11:20:00,21.68,21.85,21.4,21.56,1318800.0,15.7471,15.8706,15.5438,15.66,1318800.0
2008-10-09 11:30:00,21.56,22.1,21.5,21.94,1895200.0,15.66,16.0522,15.6164,15.936,1895200.0
2008-10-09 11:40:00,21.94,22.17,21.81,21.82,1386800.0,15.936,16.103,15.8416,15.8488,1386800.0
2008-10-09 11:50:00,21.81,21.88,21.45,21.54,1001200.0,15.8416,15.8924,15.5801,15.6455,1001200.0
2008-10-09 12:00:00,21.54,21.97,21.49,21.83,797400.0,15.6455,15.9578,15.6091,15.8561,797400.0
2008-10-09 12:10:00,21.83,21.91,21.64,21.86,722600.0,15.8561,15.9142,15.7181,15.8779,722600.0
2008-10-09 12:20:00,21.86,22.08,21.8,21.83,735200.0,15.8779,16.0377,15.8343,15.8561,735200.0
2008-10-09 12:30:00,21.84,21.95,21.73,21.79,511000.0,15.8634,15.9433,15.7835,15.827,511000.0
2008-10-09 12:40:00,21.79,21.83,21.44,21.47,773800.0,15.827,15.8561,15.5728,15.5946,773800.0
2008-10-09 12:50:00,21.48,21.69,21.37,21.64,648200.0,15.6019,15.7544,15.522,15.7181,648200.0
2008-10-09 13:00:00,21.64,21.75,21.5,21.59,598400.0,15.7181,15.798,15.6164,15.6818,598400.0
2008-10-09 13:10:00,21.58,21.91,21.54,21.64,899000.0,15.6745,15.9142,15.6455,15.7181,899000.0
2008-10-09 13:20:00,21.63,21.88,21.38,21.72,782400.0,15.7108,15.8924,15.5292,15.7762,782400.0
2008-10-09 13:30:00,21.72,21.92,21.5,21.61,937200.0,15.7762,15.9215,15.6164,15.6963,937200.0
2008-10-09 13:40:00,21.61,21.72,21.46,21.58,796800.0,15.6963,15.7762,15.5873,15.6745,796800.0
2008-10-09 13:50:00,21.58,21.6,21.25,21.42,697800.0,15.6745,15.689,15.4348,15.5583,697800.0
2008-10-09 14:00:00,21.42,21.55,21.36,21.55,612400.0,15.5583,15.6527,15.5147,15.6527,612400.0
2008-10-09 14:10:00,21.55,21.56,21.14,21.2,1070600.0,15.6527,15.66,15.3549,15.3985,1070600.0
2008-10-09 14:20:00,21.2,21.2,20.92,21.03,991200.0,15.3985,15.3985,15.1951,15.275,991200.0
2008-10-09 14:30:00,21.03,21.2,20.8,20.91,730200.0,15.275,15.3985,15.108,15.1879,730200.0
2008-10-09 14:40:00,20.91,21.23,20.8,20.88,1017000.0,15.1879,15.4203,15.108,15.1661,1017000.0
2008-10-09 14:50:00,20.88,20.88,20.52,20.53,1084400.0,15.1661,15.1661,14.9046,14.9118,1084400.0
2008-10-09 15:00:00,20.53,20.57,20.0,20.18,2194400.0,14.9118,14.9409,14.5269,14.6576,2194400.0
2008-10-09 15:10:00,20.18,20.23,19.5,19.65,2717800.0,14.6576,14.6939,14.1637,14.2727,2717800.0
2008-10-09 15:20:00,19.64,19.87,19.51,19.58,1814600.0,14.2654,14.4325,14.171,14.2218,1814600.0
2008-10-09 15:30:00,19.56,19.66,19.14,19.21,2521400.0,14.2073,14.2799,13.9022,13.9531,2521400.0
2008-10-09 15:40:00,19.23,19.26,18.67,18.71,3102000.0,13.9676,13.9894,13.5608,13.5899,3102000.0
2008-10-09 15:50:00,18.71,19.63,18.69,19.33,3140600.0,13.5899,14.2581,13.5754,14.0402,3140600.0
2008-10-10 09:30:00,17.41,18.21,17.26,18.17,3697800.0,12.8196,13.4087,12.7091,13.3792,3697800.0
2008-10-10 09:40:00,18.17,19.31,17.76,18.43,3371200.0,13.3792,14.2186,13.0773,13.5707,3371200.0
2008-10-10 09:50:00,18.46,18.92,18.15,18.64,2612000.0,13.5927,13.9315,13.3645,13.7253,2612000.0
2008-10-10 10:00:00,18.63,19.95,18.47,19.13,2972400.0,13.7179,14.6899,13.6001,14.0861,2972400.0
2008-10-10 10:10:00,19.13,19.66,18.58,18.73,1972200.0,14.0861,14.4763,13.6811,13.7916,1972200.0
2008-10-10 10:20:00,18.73,19.11,18.58,18.73,1546000.0,13.7916,14.0714,13.6811,13.7916,1546000.0
2008-10-10 10:30:00,18.75,18.86,18.14,18.17,1747600.0,13.8063,13.8873,13.3571,13.3792,1747600.0
2008-10-10 10:40:00,18.16,18.36,17.81,18.36,1678400.0,13.3718,13.5191,13.1141,13.5191,1678400.0
2008-10-10 10:50:00,18.3,18.44,17.75,17.89,1398400.0,13.4749,13.578,13.0699,13.173,1398400.0
2008-10-10 11:00:00,17.89,18.28,17.75,17.83,1156400.0,13.173,13.4602,13.0699,13.1289,1156400.0
2008-10-10 11:10:00,17.88,18.16,17.64,17.83,932800.0,13.1657,13.3718,12.9889,13.1289,932800.0
2008-10-10 11:20:00,17.82,17.97,17.46,17.5,1319000.0,13.1215,13.2319,12.8564,12.8859,1319000.0
2008-10-10 11:30:00,17.49,17.67,17.25,17.59,1093000.0,12.8785,13.011,12.7018,12.9521,1093000.0
2008-10-10 11:40:00,17.58,17.78,17.22,17.22,1285400.0,12.9448,13.092,12.6797,12.6797,1285400.0
2008-10-10 11:50:00,17.22,17.24,16.75,16.93,1830000.0,12.6797,12.6944,12.3336,12.4662,1830000.0
2008-10-10 12:00:00,16.93,17.71,16.86,17.33,1605200.0,12.4662,13.0405,12.4146,12.7607,1605200.0
2008-10-10 12:10:00,17.33,17.8,17.28,17.56,2178200.0,12.7607,13.1068,12.7239,12.93,2178200.0
2008-10-10 12:20:00,17.57,17.83,17.28,17.4,1364400.0,12.9374,13.1289,12.7239,12.8122,1364400.0
2008-10-10 12:30:00,17.4,17.6,17.19,17.45,1155400.0,12.8122,12.9595,12.6576,12.849,1155400.0
2008-10-10 12:40:00,17.45,17.74,17.32,17.39,1500800.0,12.849,13.0626,12.7533,12.8049,1500800.0
2008-10-10 12:50:00,17.39,17.57,17.22,17.43,597600.0,12.8049,12.9374,12.6797,12.8343,597600.0
2008-10-10 13:00:00,17.42,17.45,17.1,17.12,565400.0,12.827,12.849,12.5913,12.6061,565400.0
2008-10-10 13:10:00,17.11,17.13,16.9,16.97,875800.0,12.5987,12.6134,12.4441,12.4956,875800.0
2008-10-10 13:20:00,16.97,17.24,16.91,17.15,721000.0,12.4956,12.6944,12.4514,12.6281,721000.0
2008-10-10 13:30:00,17.14,17.15,16.75,16.95,810000.0,12.6208,12.6281,12.3336,12.4809,810000.0
2008-10-10 13:40:00,16.94,16.95,16.5,16.52,1291200.0,12.4735,12.4809,12.1495,12.1643,1291200.0
2008-10-10 13:50:00,16.52,16.86,16.43,16.77,1365200.0,12.1643,12.4146,12.098,12.3483,1365200.0
2008-10-10 14:00:00,16.78,17.35,16.52,17.32,1477400.0,12.3557,12.7754,12.1643,12.7533,1477400.0
2008-10-10 14:10:00,17.32,17.45,16.83,16.91,1732800.0,12.7533,12.849,12.3925,12.4514,1732800.0
2008-10-10 14:20:00,16.9,17.13,16.52,16.55,1439600.0,12.4441,12.6134,12.1643,12.1863,1439600.0
2008-10-10 14:30:00,16.56,16.99,16.5,16.7,1377000.0,12.1937,12.5103,12.1495,12.2968,1377000.0
2008-10-10 14:40:00,16.7,16.91,16.5,16.61,1139800.0,12.2968,12.4514,12.1495,12.2305,1139800.0
2008-10-10 14:50:00,16.6,16.74,16.25,16.5,1753800.0,12.2232,12.3262,11.9654,12.1495,1753800.0
2008-10-10 15:00:00,16.5,17.06,16.34,16.85,1992600.0,12.1495,12.5619,12.0317,12.4072,1992600.0
2008-10-10 15:10:00,16.85,17.75,16.77,17.41,2379400.0,12.4072,13.0699,12.3483,12.8196,2379400.0
2008-10-10 15:20:00,17.43,18.58,17.4,18.33,2569200.0,12.8343,13.6811,12.8122,13.497,2569200.0
2008-10-10 15:30:00,18.33,19.36,18.1,18.9,2830000.0,13.497,14.2554,13.3277,13.9167,2830000.0
2008-10-10 15:40:00,18.9,18.93,18.0,18.47,3084200.0,13.9167,13.9388,13.254,13.6001,3084200.0
2008-10-10 15:50:00,18.47,18.73,18.05,18.45,2576200.0,13.6001,13.7916,13.2908,13.5854,2576200.0
2008-10-13 09:30:00,19.73,19.87,19.29,19.4,2750800.0,14.5279,14.631,14.2039,14.2849,2750800.0
2008-10-13 09:40:00,19.4,19.42,18.73,18.85,2681400.0,14.2849,14.2996,13.7916,13.8799,2681400.0
2008-10-13 09:50:00,18.82,19.17,18.5,19.03,2649000.0,13.8578,14.1155,13.6222,14.0125,2649000.0
2008-10-13 10:00:00,19.03,19.12,18.39,18.54,1732800.0,14.0125,14.0787,13.5412,13.6517,1732800.0
2008-10-13 10:10:00,18.55,19.0,18.49,18.86,1939200.0,13.659,13.9904,13.6148,13.8873,1939200.0
2008-10-13 10:20:00,18.86,19.4,18.84,19.34,1548200.0,13.8873,14.2849,13.8726,14.2407,1548200.0
2008-10-13 10:30:00,19.34,19.36,18.98,19.27,1211000.0,14.2407,14.2554,13.9756,14.1892,1211000.0
2008-10-13 10:40:00,19.26,19.36,19.1,19.22,1037000.0,14.1818,14.2554,14.064,14.1524,1037000.0
2008-10-13 10:50:00,19.2,19.59,19.13,19.52,1066800.0,14.1376,14.4248,14.0861,14.3733,1066800.0
2008-10-13 11:00:00,19.52,19.74,19.39,19.57,1501200.0,14.3733,14.5353,14.2775,14.4101,1501200.0
2008-10-13 11:10:00,19.57,19.61,19.42,19.42,773400.0,14.4101,14.4395,14.2996,14.2996,773400.0
2008-10-13 11:20:00,19.43,19.61,19.37,19.56,929000.0,14.307,14.4395,14.2628,14.4027,929000.0
2008-10-13 11:30:00,19.57,19.75,19.51,19.75,760600.0,14.4101,14.5426,14.3659,14.5426,760600.0
2008-10-13 11:40:00,19.75,19.81,19.55,19.66,932800.0,14.5426,14.5868,14.3953,14.4763,932800.0
2008-10-13 11:50:00,19.67,19.69,19.35,19.45,788800.0,14.4837,14.4984,14.2481,14.3217,788800.0
2008-10-13 12:00:00,19.46,19.55,19.31,19.49,791000.0,14.3291,14.3953,14.2186,14.3512,791000.0
2008-10-13 12:10:00,19.49,19.75,19.42,19.7,1045800.0,14.3512,14.5426,14.2996,14.5058,1045800.0
2008-10-13 12:20:00,19.7,20.08,19.63,20.06,1136200.0,14.5058,14.7856,14.4543,14.7709,1136200.0
2008-10-13 12:30:00,20.05,20.18,20.02,20.13,731800.0,14.7635,14.8592,14.7414,14.8224,731800.0
2008-10-13 12:40:00,20.13,20.38,20.12,20.32,747400.0,14.8224,15.0065,14.8151,14.9623,747400.0
2008-10-13 12:50:00,20.31,20.32,19.93,20.25,848200.0,14.955,14.9623,14.6752,14.9108,848200.0
2008-10-13 13:00:00,20.25,20.39,20.17,20.34,834600.0,14.9108,15.0139,14.8519,14.9771,834600.0
2008-10-13 13:10:00,20.36,20.41,20.24,20.25,539200.0,14.9918,15.0286,14.9034,14.9108,539200.0
2008-10-13 13:20:00,20.25,20.35,20.23,20.34,2707000.0,14.9108,14.9844,14.8961,14.9771,2707000.0
2008-10-13 13:30:00,20.34,20.57,20.33,20.45,796600.0,14.9771,15.1464,14.9697,15.0581,796600.0
2008-10-13 13:40:00,20.45,20.47,20.18,20.28,1064400.0,15.0581,15.0728,14.8592,14.9329,1064400.0
2008-10-13 13:50:00,20.28,20.34,20.17,20.18,782600.0,14.9329,14.9771,14.8519,14.8592,782600.0
2008-10-13 14:00:00,20.18,20.3,20.06,20.1,813600.0,14.8592,14.9476,14.7709,14.8003,813600.0
2008-10-13 14:10:00,20.09,20.3,20.09,20.25,750400.0,14.793,14.9476,14.793,14.9108,750400.0
2008-10-13 14:20:00,20.24,20.3,19.95,19.96,941200.0,14.9034,14.9476,14.6899,14.6972,941200.0
2008-10-13 14:30:00,19.97,20.34,19.96,20.26,843800.0,14.7046,14.9771,14.6972,14.9181,843800.0
2008-10-13 14:40:00,20.27,20.55,20.22,20.49,1026800.0,14.9255,15.1317,14.8887,15.0875,1026800.0
2008-10-13 14:50:00,20.48,20.75,20.4,20.73,787800.0,15.0801,15.279,15.0212,15.2642,787800.0
2008-10-13 15:00:00,20.73,20.98,20.71,20.86,1408000.0,15.2642,15.4483,15.2495,15.3599,1408000.0
2008-10-13 15:10:00,20.86,20.91,20.6,20.79,1313600.0,15.3599,15.3968,15.1685,15.3084,1313600.0
2008-10-13 15:20:00,20.79,21.5,20.78,21.41,2935800.0,15.3084,15.8312,15.301,15.7649,2935800.0
2008-10-13 15:30:00,21.41,21.95,21.3,21.94,3046800.0,15.7649,16.1626,15.6839,16.1552,3046800.0
2008-10-13 15:40:00,21.94,22.2,21.57,21.85,2546200.0,16.1552,16.3466,15.8827,16.0889,2546200.0
2008-10-13 15:50:00,21.85,22.55,21.67,22.32,3622600.0,16.0889,16.6044,15.9564,16.435,3622600.0
2008-10-14 09:30:00,23.47,24.0,22.9,23.02,4076200.0,17.2818,17.672,16.8621,16.9504,4076200.0
2008-10-14 09:40:00,23.03,23.16,21.63,21.79,3107600.0,16.9578,17.0535,15.9269,16.0447,3107600.0
2008-10-14 09:50:00,21.78,22.25,21.53,21.61,2749800.0,16.0374,16.3835,15.8533,15.9122,2749800.0
2008-10-14 10:00:00,21.58,22.04,21.4,21.58,2443800.0,15.8901,16.2288,15.7576,15.8901,2443800.0
2008-10-14 10:10:00,21.56,21.93,21.27,21.8,1614400.0,15.8754,16.1478,15.6618,16.0521,1614400.0
2008-10-14 10:20:00,21.77,22.13,21.65,21.99,1635800.0,16.03,16.2951,15.9417,16.192,1635800.0
2008-10-14 10:30:00,22.0,22.08,21.43,21.5,1550200.0,16.1994,16.2583,15.7797,15.8312,1550200.0
2008-10-14 10:40:00,21.49,21.69,21.27,21.6,1552800.0,15.8238,15.9711,15.6618,15.9048,1552800.0
2008-10-14 10:50:00,21.61,21.86,21.53,21.8,849200.0,15.9122,16.0963,15.8533,16.0521,849200.0
2008-10-14 11:00:00,21.8,21.8,21.35,21.52,921600.0,16.0521,16.0521,15.7208,15.8459,921600.0
2008-10-14 11:10:00,21.5,21.63,21.14,21.36,977000.0,15.8312,15.9269,15.5661,15.7281,977000.0
2008-10-14 11:20:00,21.36,21.8,21.07,21.65,1569800.0,15.7281,16.0521,15.5146,15.9417,1569800.0
2008-10-14 11:30:00,21.65,21.8,21.48,21.69,1058400.0,15.9417,16.0521,15.8165,15.9711,1058400.0
2008-10-14 11:40:00,21.69,22.38,21.66,22.29,1422400.0,15.9711,16.4792,15.949,16.4129,1422400.0
2008-10-14 11:50:00,22.29,22.29,21.9,21.93,764000.0,16.4129,16.4129,16.1257,16.1478,764000.0
2008-10-14 12:00:00,21.93,22.13,21.72,22.03,921600.0,16.1478,16.2951,15.9932,16.2215,921600.0
2008-10-14 12:10:00,22.02,22.25,21.99,22.11,470600.0,16.2141,16.3835,16.192,16.2804,470600.0
2008-10-14 12:20:00,22.11,22.22,21.97,22.21,413200.0,16.2804,16.3614,16.1773,16.354,413200.0
2008-10-14 12:30:00,22.2,22.52,22.07,22.46,978800.0,16.3466,16.5823,16.2509,16.5381,978800.0
2008-10-14 12:40:00,22.46,22.53,22.23,22.39,701600.0,16.5381,16.5896,16.3687,16.4865,701600.0
2008-10-14 12:50:00,22.39,22.48,21.91,21.91,667800.0,16.4865,16.5528,16.1331,16.1331,667800.0
2008-10-14 13:00:00,21.91,22.19,21.85,22.11,632400.0,16.1331,16.3393,16.0889,16.2804,632400.0
2008-10-14 13:10:00,22.11,22.14,21.89,21.99,575000.0,16.2804,16.3025,16.1184,16.192,575000.0
2008-10-14 13:20:00,22.0,22.05,21.76,21.91,354600.0,16.1994,16.2362,16.0226,16.1331,354600.0
2008-10-14 13:30:00,21.9,22.08,21.78,21.78,431600.0,16.1257,16.2583,16.0374,16.0374,431600.0
2008-10-14 13:40:00,21.78,22.04,21.68,21.9,534000.0,16.0374,16.2288,15.9637,16.1257,534000.0
2008-10-14 13:50:00,21.9,21.97,21.55,21.63,475800.0,16.1257,16.1773,15.868,15.9269,475800.0
2008-10-14 14:00:00,21.64,21.78,21.31,21.36,551800.0,15.9343,16.0374,15.6913,15.7281,551800.0
2008-10-14 14:10:00,21.36,21.41,20.76,20.87,1099000.0,15.7281,15.7649,15.2863,15.3673,1099000.0
2008-10-14 14:20:00,20.86,21.13,20.76,21.1,914000.0,15.3599,15.5588,15.2863,15.5367,914000.0
2008-10-14 14:30:00,21.11,21.23,20.77,20.87,683400.0,15.544,15.6324,15.2937,15.3673,683400.0
2008-10-14 14:40:00,20.86,20.93,20.28,20.29,912800.0,15.3599,15.4115,14.9329,14.9402,912800.0
2008-10-14 14:50:00,20.29,20.58,20.18,20.48,1044400.0,14.9402,15.1538,14.8592,15.0801,1044400.0
2008-10-14 15:00:00,20.48,20.88,20.39,20.85,1047600.0,15.0801,15.3747,15.0139,15.3526,1047600.0
2008-10-14 15:10:00,20.84,21.15,20.48,20.55,1188600.0,15.3452,15.5735,15.0801,15.1317,1188600.0
2008-10-14 15:20:00,20.56,21.0,20.4,20.87,1198200.0,15.139,15.463,15.0212,15.3673,1198200.0
2008-10-14 15:30:00,20.87,21.14,20.41,20.52,1643600.0,15.3673,15.5661,15.0286,15.1096,1643600.0
2008-10-14 15:40:00,20.51,21.15,20.5,20.85,1191000.0,15.1022,15.5735,15.0949,15.3526,1191000.0
2008-10-14 15:50:00,20.86,20.86,20.41,20.53,1540200.0,15.3599,15.3599,15.0286,15.117,1540200.0
2008-10-15 09:30:00,19.08,19.13,18.53,18.53,2855400.0,14.0493,14.0861,13.6443,13.6443,2855400.0
2008-10-15 09:40:00,18.53,18.88,18.39,18.52,2423400.0,13.6443,13.902,13.5412,13.6369,2423400.0
2008-10-15 09:50:00,18.52,19.06,18.34,19.05,2206800.0,13.6369,14.0345,13.5044,14.0272,2206800.0
2008-10-15 10:00:00,19.03,19.04,18.4,18.49,1527400.0,14.0125,14.0198,13.5486,13.6148,1527400.0
2008-10-15 10:10:00,18.48,18.56,18.25,18.29,1588000.0,13.6075,13.6664,13.4381,13.4676,1588000.0
2008-10-15 10:20:00,18.3,18.49,18.18,18.29,1281600.0,13.4749,13.6148,13.3866,13.4676,1281600.0
2008-10-15 10:30:00,18.28,18.85,18.25,18.49,2097200.0,13.4602,13.8799,13.4381,13.6148,2097200.0
2008-10-15 10:40:00,18.49,18.58,17.7,17.9,2391000.0,13.6148,13.6811,13.0331,13.1804,2391000.0
2008-10-15 10:50:00,17.9,18.0,17.35,17.36,3287200.0,13.1804,13.254,12.7754,12.7828,3287200.0
2008-10-15 11:00:00,17.37,17.67,17.31,17.64,2323200.0,12.7901,13.011,12.746,12.9889,2323200.0
2008-10-15 11:10:00,17.65,17.79,17.5,17.64,1670800.0,12.9963,13.0994,12.8859,12.9889,1670800.0
2008-10-15 11:20:00,17.64,17.87,17.56,17.71,1185000.0,12.9889,13.1583,12.93,13.0405,1185000.0
2008-10-15 11:30:00,17.72,18.0,17.7,17.96,831600.0,13.0479,13.254,13.0331,13.2246,831600.0
2008-10-15 11:40:00,17.96,18.06,17.81,17.9,791000.0,13.2246,13.2982,13.1141,13.1804,791000.0
2008-10-15 11:50:00,17.9,18.06,17.71,17.96,843800.0,13.1804,13.2982,13.0405,13.2246,843800.0
2008-10-15 12:00:00,17.96,18.22,17.93,18.01,1322400.0,13.2246,13.416,13.2025,13.2614,1322400.0
2008-10-15 12:10:00,18.01,18.11,17.89,17.89,767600.0,13.2614,13.335,13.173,13.173,767600.0
2008-10-15 12:20:00,17.89,17.9,17.65,17.69,1352000.0,13.173,13.1804,12.9963,13.0258,1352000.0
2008-10-15 12:30:00,17.67,17.9,17.67,17.83,666400.0,13.011,13.1804,13.011,13.1289,666400.0
2008-10-15 12:40:00,17.8,18.0,17.75,17.78,614600.0,13.1068,13.254,13.0699,13.092,614600.0
2008-10-15 12:50:00,17.79,17.98,17.75,17.8,708600.0,13.0994,13.2393,13.0699,13.1068,708600.0
2008-10-15 13:00:00,17.79,17.84,17.63,17.77,790400.0,13.0994,13.1362,12.9816,13.0847,790400.0
2008-10-15 13:10:00,17.77,17.8,17.57,17.61,771000.0,13.0847,13.1068,12.9374,12.9669,771000.0
2008-10-15 13:20:00,17.61,17.7,17.53,17.61,708400.0,12.9669,13.0331,12.908,12.9669,708400.0
2008-10-15 13:30:00,17.63,17.66,17.36,17.45,1408200.0,12.9816,13.0037,12.7828,12.849,1408200.0
2008-10-15 13:40:00,17.45,17.67,17.35,17.61,596200.0,12.849,13.011,12.7754,12.9669,596200.0
2008-10-15 13:50:00,17.62,17.62,17.34,17.39,859800.0,12.9742,12.9742,12.768,12.8049,859800.0
2008-10-15 14:00:00,17.4,17.47,17.33,17.35,1127000.0,12.8122,12.8638,12.7607,12.7754,1127000.0
2008-10-15 14:10:00,17.35,17.46,17.21,17.23,910000.0,12.7754,12.8564,12.6723,12.6871,910000.0
2008-10-15 14:20:00,17.24,17.74,17.19,17.68,950600.0,12.6944,13.0626,12.6576,13.0184,950600.0
2008-10-15 14:30:00,17.69,17.74,17.33,17.38,872600.0,13.0258,13.0626,12.7607,12.7975,872600.0
2008-10-15 14:40:00,17.38,17.77,17.38,17.69,981200.0,12.7975,13.0847,12.7975,13.0258,981200.0
2008-10-15 14:50:00,17.69,17.73,17.31,17.34,766600.0,13.0258,13.0552,12.746,12.768,766600.0
2008-10-15 15:00:00,17.34,17.75,17.22,17.75,1290400.0,12.768,13.0699,12.6797,13.0699,1290400.0
2008-10-15 15:10:00,17.74,17.74,17.38,17.51,1645600.0,13.0626,13.0626,12.7975,12.8932,1645600.0
2008-10-15 15:20:00,17.5,17.66,17.45,17.5,3325200.0,12.8859,13.0037,12.849,12.8859,3325200.0
2008-10-15 15:30:00,17.5,17.54,17.01,17.06,1843600.0,12.8859,12.9153,12.5251,12.5619,1843600.0
2008-10-15 15:40:00,17.06,17.17,16.75,16.76,2329600.0,12.5619,12.6429,12.3336,12.341,2329600.0
2008-10-15 15:50:00,16.78,16.83,16.5,16.59,2584800.0,12.3557,12.3925,12.1495,12.2158,2584800.0
2008-10-16 09:30:00,17.19,17.37,16.38,17.18,2665600.0,12.6576,12.7901,12.0612,12.6502,2665600.0
2008-10-16 09:40:00,17.18,17.5,16.84,17.3,2201800.0,12.6502,12.8859,12.3999,12.7386,2201800.0
2008-10-16 09:50:00,17.3,17.65,16.88,17.1,2189800.0,12.7386,12.9963,12.4293,12.5913,2189800.0
2008-10-16 10:00:00,17.11,17.11,16.38,16.48,1963800.0,12.5987,12.5987,12.0612,12.1348,1963800.0
2008-10-16 10:10:00,16.48,16.55,15.88,16.04,2600000.0,12.1348,12.1863,11.693,11.8108,2600000.0
2008-10-16 10:20:00,16.03,16.39,16.0,16.09,2092800.0,11.8035,12.0685,11.7814,11.8476,2092800.0
2008-10-16 10:30:00,16.07,16.15,15.86,16.08,2138600.0,11.8329,11.8918,11.6783,11.8403,2138600.0
2008-10-16 10:40:00,16.07,16.45,16.0,16.35,1900400.0,11.8329,12.1127,11.7814,12.0391,1900400.0
2008-10-16 10:50:00,16.36,16.48,15.78,15.81,1695000.0,12.0464,12.1348,11.6194,11.6415,1695000.0
2008-10-16 11:00:00,15.83,15.84,15.31,15.34,2054400.0,11.6562,11.6635,11.2733,11.2954,2054400.0
2008-10-16 11:10:00,15.33,15.47,15.02,15.12,2247400.0,11.288,11.3911,11.0598,11.1334,2247400.0
2008-10-16 11:20:00,15.11,15.57,15.1,15.29,2152000.0,11.126,11.4647,11.1187,11.2586,2152000.0
2008-10-16 11:30:00,15.29,15.92,15.26,15.68,1838000.0,11.2586,11.7225,11.2365,11.5457,1838000.0
2008-10-16 11:40:00,15.69,15.95,15.45,15.77,1917600.0,11.5531,11.7445,11.3764,11.612,1917600.0
2008-10-16 11:50:00,15.78,16.04,15.63,15.76,1860200.0,11.6194,11.8108,11.5089,11.6046,1860200.0
2008-10-16 12:00:00,15.76,15.76,15.33,15.6,1287000.0,11.6046,11.6046,11.288,11.4868,1287000.0
2008-10-16 12:10:00,15.6,16.21,15.59,15.82,1891200.0,11.4868,11.936,11.4795,11.6488,1891200.0
2008-10-16 12:20:00,15.82,16.19,15.51,15.52,2098400.0,11.6488,11.9213,11.4206,11.4279,2098400.0
2008-10-16 12:30:00,15.52,15.8,15.5,15.72,1896200.0,11.4279,11.6341,11.4132,11.5752,1896200.0
2008-10-16 12:40:00,15.73,15.78,15.35,15.57,1420000.0,11.5825,11.6194,11.3027,11.4647,1420000.0
2008-10-16 12:50:00,15.58,15.7,15.4,15.45,1094800.0,11.4721,11.5605,11.3396,11.3764,1094800.0
2008-10-16 13:00:00,15.45,15.65,15.35,15.47,1162000.0,11.3764,11.5236,11.3027,11.3911,1162000.0
2008-10-16 13:10:00,15.46,15.72,15.38,15.6,1065600.0,11.3837,11.5752,11.3248,11.4868,1065600.0
2008-10-16 13:20:00,15.61,15.77,15.5,15.51,1204200.0,11.4942,11.612,11.4132,11.4206,1204200.0
2008-10-16 13:30:00,15.51,15.74,15.28,15.32,1174600.0,11.4206,11.5899,11.2512,11.2807,1174600.0
2008-10-16 13:40:00,15.31,15.44,15.25,15.35,861600.0,11.2733,11.369,11.2291,11.3027,861600.0
2008-10-16 13:50:00,15.35,15.87,15.3,15.7,1320000.0,11.3027,11.6856,11.2659,11.5605,1320000.0
2008-10-16 14:00:00,15.7,15.8,15.43,15.5,866800.0,11.5605,11.6341,11.3616,11.4132,866800.0
2008-10-16 14:10:00,15.43,15.58,15.28,15.33,1003800.0,11.3616,11.4721,11.2512,11.288,1003800.0
2008-10-16 14:20:00,15.33,15.38,15.03,15.16,1402600.0,11.288,11.3248,11.0671,11.1628,1402600.0
2008-10-16 14:30:00,15.14,15.4,15.1,15.4,905800.0,11.1481,11.3396,11.1187,11.3396,905800.0
2008-10-16 14:40:00,15.41,15.94,15.31,15.93,1280600.0,11.3469,11.7372,11.2733,11.7298,1280600.0
2008-10-16 14:50:00,15.9,16.05,15.59,15.69,1418600.0,11.7077,11.8182,11.4795,11.5531,1418600.0
2008-10-16 15:00:00,15.69,16.39,15.6,16.37,1811000.0,11.5531,12.0685,11.4868,12.0538,1811000.0
2008-10-16 15:10:00,16.36,16.68,16.22,16.46,2655800.0,12.0464,12.2821,11.9434,12.1201,2655800.0
2008-10-16 15:20:00,16.46,16.5,16.14,16.23,1797200.0,12.1201,12.1495,11.8844,11.9507,1797200.0
2008-10-16 15:30:00,16.23,17.05,16.15,16.49,2338800.0,11.9507,12.5545,11.8918,12.1422,2338800.0
2008-10-16 15:40:00,16.5,16.91,16.5,16.86,1763800.0,12.1495,12.4514,12.1495,12.4146,1763800.0
2008-10-16 15:50:00,16.86,16.91,16.58,16.67,2576400.0,12.4146,12.4514,12.2084,12.2747,2576400.0
2008-10-17 09:30:00,15.83,16.09,15.45,15.91,2109200.0,11.6562,11.8476,11.3764,11.7151,2109200.0
2008-10-17 09:40:00,15.9,16.42,15.9,16.11,1880800.0,11.7077,12.0906,11.7077,11.8624,1880800.0
2008-10-17 09:50:00,16.11,16.68,16.11,16.66,1555000.0,11.8624,12.2821,11.8624,12.2673,1555000.0
2008-10-17 10:00:00,16.64,16.96,16.6,16.65,1984800.0,12.2526,12.4882,12.2232,12.26,1984800.0
2008-10-17 10:10:00,16.64,16.75,16.32,16.67,1100200.0,12.2526,12.3336,12.017,12.2747,1100200.0
2008-10-17 10:20:00,16.66,16.99,16.53,16.9,1308200.0,12.2673,12.5103,12.1716,12.4441,1308200.0
2008-10-17 10:30:00,16.9,16.9,16.49,16.75,1123000.0,12.4441,12.4441,12.1422,12.3336,1123000.0
2008-10-17 10:40:00,16.74,17.55,16.63,17.53,1656400.0,12.3262,12.9227,12.2453,12.908,1656400.0
2008-10-17 10:50:00,17.53,17.53,16.97,17.23,1211000.0,12.908,12.908,12.4956,12.6871,1211000.0
2008-10-17 11:00:00,17.23,17.72,17.2,17.51,1656600.0,12.6871,13.0479,12.665,12.8932,1656600.0
2008-10-17 11:10:00,17.51,17.51,17.11,17.18,1230800.0,12.8932,12.8932,12.5987,12.6502,1230800.0
2008-10-17 11:20:00,17.17,17.25,16.75,16.86,1603400.0,12.6429,12.7018,12.3336,12.4146,1603400.0
2008-10-17 11:30:00,16.86,17.1,16.69,16.79,795200.0,12.4146,12.5913,12.2894,12.3631,795200.0
2008-10-17 11:40:00,16.79,17.03,16.7,16.96,578600.0,12.3631,12.5398,12.2968,12.4882,578600.0
2008-10-17 11:50:00,16.97,17.25,16.97,17.06,614600.0,12.4956,12.7018,12.4956,12.5619,614600.0
2008-10-17 12:00:00,17.09,17.38,17.07,17.35,751200.0,12.584,12.7975,12.5692,12.7754,751200.0
2008-10-17 12:10:00,17.35,17.5,17.35,17.41,892200.0,12.7754,12.8859,12.7754,12.8196,892200.0
2008-10-17 12:20:00,17.42,17.61,17.28,17.41,912000.0,12.827,12.9669,12.7239,12.8196,912000.0
2008-10-17 12:30:00,17.41,17.47,17.13,17.36,818600.0,12.8196,12.8638,12.6134,12.7828,818600.0
2008-10-17 12:40:00,17.37,17.6,17.33,17.6,682800.0,12.7901,12.9595,12.7607,12.9595,682800.0
2008-10-17 12:50:00,17.6,17.83,17.5,17.7,1096800.0,12.9595,13.1289,12.8859,13.0331,1096800.0
2008-10-17 13:00:00,17.7,17.81,17.45,17.5,1145000.0,13.0331,13.1141,12.849,12.8859,1145000.0
2008-10-17 13:10:00,17.5,17.66,17.42,17.65,964000.0,12.8859,13.0037,12.827,12.9963,964000.0
2008-10-17 13:20:00,17.65,17.84,17.58,17.65,1087400.0,12.9963,13.1362,12.9448,12.9963,1087400.0
2008-10-17 13:30:00,17.64,17.86,17.58,17.8,1622000.0,12.9889,13.1509,12.9448,13.1068,1622000.0
2008-10-17 13:40:00,17.81,18.03,17.71,17.89,2261800.0,13.1141,13.2761,13.0405,13.173,2261800.0
2008-10-17 13:50:00,17.89,18.03,17.7,17.81,1090000.0,13.173,13.2761,13.0331,13.1141,1090000.0
2008-10-17 14:00:00,17.83,18.15,17.77,17.81,1351400.0,13.1289,13.3645,13.0847,13.1141,1351400.0
2008-10-17 14:10:00,17.83,17.95,17.67,17.73,970000.0,13.1289,13.2172,13.011,13.0552,970000.0
2008-10-17 14:20:00,17.73,17.74,17.33,17.47,1054600.0,13.0552,13.0626,12.7607,12.8638,1054600.0
2008-10-17 14:30:00,17.47,17.66,17.07,17.08,1409000.0,12.8638,13.0037,12.5692,12.5766,1409000.0
2008-10-17 14:40:00,17.08,17.5,16.93,17.45,1416400.0,12.5766,12.8859,12.4662,12.849,1416400.0
2008-10-17 14:50:00,17.45,17.5,17.18,17.35,888200.0,12.849,12.8859,12.6502,12.7754,888200.0
2008-10-17 15:00:00,17.33,17.63,17.29,17.52,1152200.0,12.7607,12.9816,12.7312,12.9006,1152200.0
2008-10-17 15:10:00,17.51,17.52,16.79,16.79,1633200.0,12.8932,12.9006,12.3631,12.3631,1633200.0
2008-10-17 15:20:00,16.79,17.03,16.61,16.97,1695800.0,12.3631,12.5398,12.2305,12.4956,1695800.0
2008-10-17 15:30:00,16.98,17.05,16.5,16.59,1421800.0,12.503,12.5545,12.1495,12.2158,1421800.0
2008-10-17 15:40:00,16.59,16.96,16.57,16.64,1650000.0,12.2158,12.4882,12.2011,12.2526,1650000.0
2008-10-17 15:50:00,16.64,16.72,16.42,16.45,2017200.0,12.2526,12.3115,12.0906,12.1127,2017200.0
2008-10-20 09:30:00,17.25,17.49,17.05,17.24,1760200.0,12.7018,12.8785,12.5545,12.6944,1760200.0
2008-10-20 09:40:00,17.24,17.34,16.95,17.13,1680200.0,12.6944,12.768,12.4809,12.6134,1680200.0
2008-10-20 09:50:00,17.12,17.65,17.09,17.64,2145200.0,12.6061,12.9963,12.584,12.9889,2145200.0
2008-10-20 10:00:00,17.64,17.91,17.58,17.88,2004000.0,12.9889,13.1878,12.9448,13.1657,2004000.0
2008-10-20 10:10:00,17.87,18.08,17.43,17.66,1824600.0,13.1583,13.3129,12.8343,13.0037,1824600.0
2008-10-20 10:20:00,17.65,17.82,17.43,17.47,887600.0,12.9963,13.1215,12.8343,12.8638,887600.0
2008-10-20 10:30:00,17.48,17.84,17.36,17.6,949000.0,12.8711,13.1362,12.7828,12.9595,949000.0
2008-10-20 10:40:00,17.6,17.8,17.52,17.77,967400.0,12.9595,13.1068,12.9006,13.0847,967400.0
2008-10-20 10:50:00,17.76,17.86,17.42,17.65,871800.0,13.0773,13.1509,12.827,12.9963,871800.0
2008-10-20 11:00:00,17.65,17.69,17.34,17.36,714800.0,12.9963,13.0258,12.768,12.7828,714800.0
2008-10-20 11:10:00,17.36,17.36,17.15,17.28,849000.0,12.7828,12.7828,12.6281,12.7239,849000.0
2008-10-20 11:20:00,17.27,17.48,17.2,17.48,613400.0,12.7165,12.8711,12.665,12.8711,613400.0
2008-10-20 11:30:00,17.48,17.6,17.3,17.45,672000.0,12.8711,12.9595,12.7386,12.849,672000.0
2008-10-20 11:40:00,17.44,17.75,17.33,17.66,573200.0,12.8417,13.0699,12.7607,13.0037,573200.0
2008-10-20 11:50:00,17.66,17.83,17.63,17.64,630200.0,13.0037,13.1289,12.9816,12.9889,630200.0
2008-10-20 12:00:00,17.66,17.77,17.5,17.75,1809600.0,13.0037,13.0847,12.8859,13.0699,1809600.0
2008-10-20 12:10:00,17.77,17.85,17.61,17.75,654400.0,13.0847,13.1436,12.9669,13.0699,654400.0
2008-10-20 12:20:00,17.75,17.83,17.59,17.71,374600.0,13.0699,13.1289,12.9521,13.0405,374600.0
2008-10-20 12:30:00,17.68,17.75,17.56,17.66,654000.0,13.0184,13.0699,12.93,13.0037,654000.0
2008-10-20 12:40:00,17.66,17.69,17.42,17.63,587200.0,13.0037,13.0258,12.827,12.9816,587200.0
2008-10-20 12:50:00,17.61,17.62,17.43,17.49,435600.0,12.9669,12.9742,12.8343,12.8785,435600.0
2008-10-20 13:00:00,17.49,17.52,17.32,17.46,457000.0,12.8785,12.9006,12.7533,12.8564,457000.0
2008-10-20 13:10:00,17.46,17.49,17.34,17.43,483800.0,12.8564,12.8785,12.768,12.8343,483800.0
2008-10-20 13:20:00,17.44,17.6,17.42,17.53,556800.0,12.8417,12.9595,12.827,12.908,556800.0
2008-10-20 13:30:00,17.54,17.57,17.38,17.41,633400.0,12.9153,12.9374,12.7975,12.8196,633400.0
2008-10-20 13:40:00,17.4,17.67,17.32,17.62,529200.0,12.8122,13.011,12.7533,12.9742,529200.0
2008-10-20 13:50:00,17.64,17.69,17.52,17.59,574800.0,12.9889,13.0258,12.9006,12.9521,574800.0
2008-10-20 14:00:00,17.58,17.99,17.54,17.89,755000.0,12.9448,13.2467,12.9153,13.173,755000.0
2008-10-20 14:10:00,17.89,17.93,17.63,17.7,864600.0,13.173,13.2025,12.9816,13.0331,864600.0
2008-10-20 14:20:00,17.71,17.88,17.68,17.82,646400.0,13.0405,13.1657,13.0184,13.1215,646400.0
2008-10-20 14:30:00,17.82,17.84,17.61,17.79,712000.0,13.1215,13.1362,12.9669,13.0994,712000.0
2008-10-20 14:40:00,17.78,17.95,17.76,17.86,651600.0,13.092,13.2172,13.0773,13.1509,651600.0
2008-10-20 14:50:00,17.86,17.99,17.72,17.97,684800.0,13.1509,13.2467,13.0479,13.2319,684800.0
2008-10-20 15:00:00,17.97,18.16,17.8,17.99,1468400.0,13.2319,13.3718,13.1068,13.2467,1468400.0
2008-10-20 15:10:00,18.0,18.08,17.89,18.05,720800.0,13.254,13.3129,13.173,13.2908,720800.0
2008-10-20 15:20:00,18.07,18.13,17.83,17.92,1044200.0,13.3056,13.3498,13.1289,13.1951,1044200.0
2008-10-20 15:30:00,17.91,18.24,17.8,18.1,1741000.0,13.1878,13.4308,13.1068,13.3277,1741000.0
2008-10-20 15:40:00,18.1,18.21,17.97,18.17,1301000.0,13.3277,13.4087,13.2319,13.3792,1301000.0
2008-10-20 15:50:00,18.18,18.39,18.1,18.34,2193600.0,13.3866,13.5412,13.3277,13.5044,2193600.0
2008-10-21 09:30:00,17.25,17.25,16.6,16.88,3555600.0,12.7018,12.7018,12.2232,12.4293,3555600.0
2008-10-21 09:40:00,16.88,17.29,16.86,16.99,2746000.0,12.4293,12.7312,12.4146,12.5103,2746000.0
2008-10-21 09:50:00,16.99,17.02,16.7,17.01,1919800.0,12.5103,12.5324,12.2968,12.5251,1919800.0
2008-10-21 10:00:00,17.02,17.05,16.71,16.9,2105200.0,12.5324,12.5545,12.3042,12.4441,2105200.0
2008-10-21 10:10:00,16.9,17.18,16.85,17.05,2369400.0,12.4441,12.6502,12.4072,12.5545,2369400.0
2008-10-21 10:20:00,17.06,17.36,17.01,17.23,1642000.0,12.5619,12.7828,12.5251,12.6871,1642000.0
2008-10-21 10:30:00,17.23,17.24,16.94,17.17,1260200.0,12.6871,12.6944,12.4735,12.6429,1260200.0
2008-10-21 10:40:00,17.17,17.46,17.05,17.09,1454600.0,12.6429,12.8564,12.5545,12.584,1454600.0
2008-10-21 10:50:00,17.08,17.11,16.86,16.96,1346800.0,12.5766,12.5987,12.4146,12.4882,1346800.0
2008-10-21 11:00:00,16.96,17.22,16.95,17.07,788000.0,12.4882,12.6797,12.4809,12.5692,788000.0
2008-10-21 11:10:00,17.08,17.14,17.0,17.0,607600.0,12.5766,12.6208,12.5177,12.5177,607600.0
2008-10-21 11:20:00,17.01,17.02,16.7,16.75,1596800.0,12.5251,12.5324,12.2968,12.3336,1596800.0
2008-10-21 11:30:00,16.75,16.8,16.56,16.68,1247400.0,12.3336,12.3704,12.1937,12.2821,1247400.0
2008-10-21 11:40:00,16.68,16.89,16.65,16.73,776000.0,12.2821,12.4367,12.26,12.3189,776000.0
2008-10-21 11:50:00,16.73,16.73,16.43,16.5,1549400.0,12.3189,12.3189,12.098,12.1495,1549400.0
2008-10-21 12:00:00,16.5,16.86,16.43,16.83,1072200.0,12.1495,12.4146,12.098,12.3925,1072200.0
2008-10-21 12:10:00,16.83,16.86,16.66,16.75,751000.0,12.3925,12.4146,12.2673,12.3336,751000.0
2008-10-21 12:20:00,16.75,16.96,16.73,16.82,649400.0,12.3336,12.4882,12.3189,12.3852,649400.0
2008-10-21 12:30:00,16.82,17.04,16.81,16.95,868000.0,12.3852,12.5471,12.3778,12.4809,868000.0
2008-10-21 12:40:00,16.95,17.0,16.86,16.95,611800.0,12.4809,12.5177,12.4146,12.4809,611800.0
2008-10-21 12:50:00,16.96,16.98,16.77,16.77,592200.0,12.4882,12.503,12.3483,12.3483,592200.0
2008-10-21 13:00:00,16.77,16.89,16.75,16.82,671800.0,12.3483,12.4367,12.3336,12.3852,671800.0
2008-10-21 13:10:00,16.82,16.94,16.78,16.9,410400.0,12.3852,12.4735,12.3557,12.4441,410400.0
2008-10-21 13:20:00,16.91,17.03,16.89,16.91,604000.0,12.4514,12.5398,12.4367,12.4514,604000.0
2008-10-21 13:30:00,16.9,17.03,16.82,17.03,670000.0,12.4441,12.5398,12.3852,12.5398,670000.0
2008-10-21 13:40:00,17.03,17.03,16.83,16.9,574800.0,12.5398,12.5398,12.3925,12.4441,574800.0
2008-10-21 13:50:00,16.9,16.95,16.83,16.95,1149200.0,12.4441,12.4809,12.3925,12.4809,1149200.0
2008-10-21 14:00:00,16.95,17.09,16.92,17.02,943200.0,12.4809,12.584,12.4588,12.5324,943200.0
2008-10-21 14:10:00,17.0,17.21,16.92,17.2,1217400.0,12.5177,12.6723,12.4588,12.665,1217400.0
2008-10-21 14:20:00,17.2,17.45,17.16,17.44,1256000.0,12.665,12.849,12.6355,12.8417,1256000.0
2008-10-21 14:30:00,17.44,17.48,17.25,17.4,1198600.0,12.8417,12.8711,12.7018,12.8122,1198600.0
2008-10-21 14:40:00,17.4,17.65,17.34,17.41,1843400.0,12.8122,12.9963,12.768,12.8196,1843400.0
2008-10-21 14:50:00,17.4,17.57,17.29,17.43,1617000.0,12.8122,12.9374,12.7312,12.8343,1617000.0
2008-10-21 15:00:00,17.43,17.62,17.34,17.41,1321000.0,12.8343,12.9742,12.768,12.8196,1321000.0
2008-10-21 15:10:00,17.41,17.45,17.13,17.15,952200.0,12.8196,12.849,12.6134,12.6281,952200.0
2008-10-21 15:20:00,17.15,17.18,16.85,16.86,1525400.0,12.6281,12.6502,12.4072,12.4146,1525400.0
2008-10-21 15:30:00,16.86,16.91,16.75,16.78,1397000.0,12.4146,12.4514,12.3336,12.3557,1397000.0
2008-10-21 15:40:00,16.78,16.94,16.46,16.56,2356200.0,12.3557,12.4735,12.1201,12.1937,2356200.0
2008-10-21 15:50:00,16.56,16.65,16.34,16.41,2229000.0,12.1937,12.26,12.0317,12.0833,2229000.0
2008-10-22 09:30:00,15.56,15.61,15.06,15.12,2749200.0,11.4574,11.4942,11.0892,11.1334,2749200.0
2008-10-22 09:40:00,15.13,15.41,15.05,15.08,1981800.0,11.1407,11.3469,11.0818,11.1039,1981800.0
2008-10-22 09:50:00,15.08,15.24,14.92,15.0,2620200.0,11.1039,11.2217,10.9861,11.045,2620200.0
2008-10-22 10:00:00,15.01,15.07,14.72,14.81,3090800.0,11.0524,11.0966,10.8389,10.9051,3090800.0
2008-10-22 10:10:00,14.81,15.05,14.68,14.95,2250800.0,10.9051,11.0818,10.8094,11.0082,2250800.0
2008-10-22 10:20:00,14.95,15.04,14.64,14.78,1634600.0,11.0082,11.0745,10.7799,10.883,1634600.0
2008-10-22 10:30:00,14.79,14.81,14.56,14.69,2189200.0,10.8904,10.9051,10.721,10.8168,2189200.0
2008-10-22 10:40:00,14.69,14.94,14.63,14.85,1595400.0,10.8168,11.0008,10.7726,10.9346,1595400.0
2008-10-22 10:50:00,14.86,14.91,14.58,14.78,2270800.0,10.9419,10.9788,10.7358,10.883,2270800.0
2008-10-22 11:00:00,14.78,14.79,14.63,14.74,1267000.0,10.883,10.8904,10.7726,10.8536,1267000.0
2008-10-22 11:10:00,14.74,14.79,14.65,14.72,1187600.0,10.8536,10.8904,10.7873,10.8389,1187600.0
2008-10-22 11:20:00,14.72,14.79,14.56,14.6,1336200.0,10.8389,10.8904,10.721,10.7505,1336200.0
2008-10-22 11:30:00,14.59,14.74,14.53,14.55,1164200.0,10.7431,10.8536,10.6989,10.7137,1164200.0
2008-10-22 11:40:00,14.55,14.68,14.53,14.59,1165800.0,10.7137,10.8094,10.6989,10.7431,1165800.0
2008-10-22 11:50:00,14.59,14.62,14.39,14.42,2067600.0,10.7431,10.7652,10.5959,10.618,2067600.0
2008-10-22 12:00:00,14.42,14.51,14.35,14.4,1356800.0,10.618,10.6842,10.5664,10.6032,1356800.0
2008-10-22 12:10:00,14.4,14.41,14.15,14.34,2307800.0,10.6032,10.6106,10.4191,10.559,2307800.0
2008-10-22 12:20:00,14.33,14.45,14.28,14.28,1553600.0,10.5517,10.64,10.5149,10.5149,1553600.0
2008-10-22 12:30:00,14.28,14.3,14.15,14.16,1498200.0,10.5149,10.5296,10.4191,10.4265,1498200.0
2008-10-22 12:40:00,14.15,14.18,14.01,14.02,2079000.0,10.4191,10.4412,10.3161,10.3234,2079000.0
2008-10-22 12:50:00,14.02,14.15,14.02,14.04,1410800.0,10.3234,10.4191,10.3234,10.3381,1410800.0
2008-10-22 13:00:00,14.04,14.04,13.88,13.92,2277600.0,10.3381,10.3381,10.2203,10.2498,2277600.0
2008-10-22 13:10:00,13.92,13.96,13.65,13.69,2327200.0,10.2498,10.2792,10.051,10.0804,2327200.0
2008-10-22 13:20:00,13.68,13.74,13.45,13.62,3567600.0,10.0731,10.1172,9.9037,10.0289,3567600.0
2008-10-22 13:30:00,13.62,13.65,13.43,13.49,1973400.0,10.0289,10.051,9.889,9.9332,1973400.0
2008-10-22 13:40:00,13.48,13.8,13.45,13.8,1893800.0,9.9258,10.1614,9.9037,10.1614,1893800.0
2008-10-22 13:50:00,13.8,13.81,13.61,13.65,1435400.0,10.1614,10.1688,10.0215,10.051,1435400.0
2008-10-22 14:00:00,13.63,13.72,13.51,13.54,1400400.0,10.0362,10.1025,9.9479,9.97,1400400.0
2008-10-22 14:10:00,13.53,13.65,13.46,13.64,1370400.0,9.9626,10.051,9.9111,10.0436,1370400.0
2008-10-22 14:20:00,13.63,13.82,13.61,13.7,1477800.0,10.0362,10.1761,10.0215,10.0878,1477800.0
2008-10-22 14:30:00,13.7,13.71,13.33,13.49,2065600.0,10.0878,10.0952,9.8153,9.9332,2065600.0
2008-10-22 14:40:00,13.49,13.72,13.47,13.61,1963000.0,9.9332,10.1025,9.9184,10.0215,1963000.0
2008-10-22 14:50:00,13.61,13.65,13.4,13.63,1740000.0,10.0215,10.051,9.8669,10.0362,1740000.0
2008-10-22 15:00:00,13.63,13.8,13.59,13.67,1902200.0,10.0362,10.1614,10.0068,10.0657,1902200.0
2008-10-22 15:10:00,13.65,13.69,13.26,13.27,2153200.0,10.051,10.0804,9.7638,9.7712,2153200.0
2008-10-22 15:20:00,13.28,13.49,13.27,13.33,2102200.0,9.7785,9.9332,9.7712,9.8153,2102200.0
2008-10-22 15:30:00,13.33,13.37,13.08,13.1,2864800.0,9.8153,9.8448,9.6313,9.646,2864800.0
2008-10-22 15:40:00,13.09,13.45,12.9,13.4,3378000.0,9.6386,9.9037,9.4987,9.8669,3378000.0
2008-10-22 15:50:00,13.37,13.72,13.28,13.54,4447800.0,9.8448,10.1025,9.7785,9.97,4447800.0
2008-10-23 09:30:00,13.23,13.75,12.9,13.07,4318600.0,9.7417,10.1246,9.4987,9.6239,4318600.0
2008-10-23 09:40:00,13.06,13.47,13.0,13.1,2316800.0,9.6165,9.9184,9.5724,9.646,2316800.0
2008-10-23 09:50:00,13.1,13.61,13.0,13.59,2407400.0,9.646,10.0215,9.5724,10.0068,2407400.0
2008-10-23 10:00:00,13.58,13.94,13.44,13.7,2353600.0,9.9994,10.2645,9.8963,10.0878,2353600.0
2008-10-23 10:10:00,13.7,13.93,13.52,13.65,2227200.0,10.0878,10.2571,9.9552,10.051,2227200.0
2008-10-23 10:20:00,13.65,14.06,13.49,13.65,2470800.0,10.051,10.3529,9.9332,10.051,2470800.0
2008-10-23 10:30:00,13.66,14.0,13.65,13.99,1719600.0,10.0583,10.3087,10.051,10.3013,1719600.0
2008-10-23 10:40:00,13.99,14.14,13.74,13.78,3171400.0,10.3013,10.4118,10.1172,10.1467,3171400.0
2008-10-23 10:50:00,13.77,14.12,13.77,14.06,1468400.0,10.1393,10.3971,10.1393,10.3529,1468400.0
2008-10-23 11:00:00,14.08,14.13,13.77,13.86,1323600.0,10.3676,10.4044,10.1393,10.2056,1323600.0
2008-10-23 11:10:00,13.87,14.03,13.6,13.67,1044800.0,10.213,10.3308,10.0142,10.0657,1044800.0
2008-10-23 11:20:00,13.68,13.72,13.51,13.62,694800.0,10.0731,10.1025,9.9479,10.0289,694800.0
2008-10-23 11:30:00,13.62,13.97,13.55,13.91,744200.0,10.0289,10.2866,9.9773,10.2424,744200.0
2008-10-23 11:40:00,13.91,13.93,13.58,13.72,1243000.0,10.2424,10.2571,9.9994,10.1025,1243000.0
2008-10-23 11:50:00,13.72,13.92,13.66,13.68,930800.0,10.1025,10.2498,10.0583,10.0731,930800.0
2008-10-23 12:00:00,13.68,13.7,13.38,13.38,1259600.0,10.0731,10.0878,9.8522,9.8522,1259600.0
2008-10-23 12:10:00,13.38,13.46,13.2,13.21,1881400.0,9.8522,9.9111,9.7196,9.727,1881400.0
2008-10-23 12:20:00,13.21,13.34,13.06,13.16,1329800.0,9.727,9.8227,9.6165,9.6902,1329800.0
2008-10-23 12:30:00,13.16,13.3,13.04,13.05,979400.0,9.6902,9.7933,9.6018,9.6092,979400.0
2008-10-23 12:40:00,13.05,13.29,13.0,13.12,1035000.0,9.6092,9.7859,9.5724,9.6607,1035000.0
2008-10-23 12:50:00,13.12,13.19,12.96,12.97,1151200.0,9.6607,9.7123,9.5429,9.5503,1151200.0
2008-10-23 13:00:00,12.97,13.11,12.83,13.07,1372200.0,9.5503,9.6534,9.4472,9.6239,1372200.0
2008-10-23 13:10:00,13.06,13.15,13.0,13.1,890000.0,9.6165,9.6828,9.5724,9.646,890000.0
2008-10-23 13:20:00,13.09,13.1,12.84,12.86,775600.0,9.6386,9.646,9.4545,9.4693,775600.0
2008-10-23 13:30:00,12.85,13.07,12.77,12.91,1336800.0,9.4619,9.6239,9.403,9.5061,1336800.0
2008-10-23 13:40:00,12.93,13.06,12.86,12.89,815000.0,9.5208,9.6165,9.4693,9.4914,815000.0
2008-10-23 13:50:00,12.9,12.97,12.77,12.8,769000.0,9.4987,9.5503,9.403,9.4251,769000.0
2008-10-23 14:00:00,12.79,12.79,12.42,12.45,2107000.0,9.4177,9.4177,9.1453,9.1674,2107000.0
2008-10-23 14:10:00,12.45,12.55,12.13,12.15,1681400.0,9.1674,9.241,8.9317,8.9465,1681400.0
2008-10-23 14:20:00,12.16,12.54,12.13,12.46,1415800.0,8.9538,9.2336,8.9317,9.1747,1415800.0
2008-10-23 14:30:00,12.46,12.92,12.38,12.92,1869400.0,9.1747,9.5134,9.1158,9.5134,1869400.0
2008-10-23 14:40:00,12.92,12.93,12.51,12.56,1664000.0,9.5134,9.5208,9.2116,9.2484,1664000.0
2008-10-23 14:50:00,12.56,12.67,12.3,12.49,1581600.0,9.2484,9.3294,9.0569,9.1968,1581600.0
2008-10-23 15:00:00,12.5,12.95,12.33,12.92,1846400.0,9.2042,9.5355,9.079,9.5134,1846400.0
2008-10-23 15:10:00,12.92,13.12,12.54,12.59,1948400.0,9.5134,9.6607,9.2336,9.2705,1948400.0
2008-10-23 15:20:00,12.56,12.99,12.5,12.88,1978800.0,9.2484,9.565,9.2042,9.484,1978800.0
2008-10-23 15:30:00,12.88,12.95,12.65,12.68,1873600.0,9.484,9.5355,9.3146,9.3367,1873600.0
2008-10-23 15:40:00,12.67,13.18,12.57,13.15,2700000.0,9.3294,9.7049,9.2557,9.6828,2700000.0
2008-10-23 15:50:00,13.15,13.21,12.97,13.17,3030800.0,9.6828,9.727,9.5503,9.6975,3030800.0
2008-10-24 09:30:00,11.24,11.65,11.14,11.31,4062400.0,8.2764,8.5783,8.2028,8.3279,4062400.0
2008-10-24 09:40:00,11.31,11.97,11.16,11.69,2762800.0,8.3279,8.8139,8.2175,8.6078,2762800.0
2008-10-24 09:50:00,11.69,11.9,11.46,11.71,2730600.0,8.6078,8.7624,8.4384,8.6225,2730600.0
2008-10-24 10:00:00,11.72,11.95,11.58,11.59,2593000.0,8.6298,8.7992,8.5268,8.5341,2593000.0
2008-10-24 10:10:00,11.6,11.74,11.45,11.72,1968200.0,8.5415,8.6446,8.431,8.6298,1968200.0
2008-10-24 10:20:00,11.72,11.83,11.5,11.59,1854800.0,8.6298,8.7108,8.4679,8.5341,1854800.0
2008-10-24 10:30:00,11.6,11.89,11.54,11.77,1714800.0,8.5415,8.755,8.4973,8.6667,1714800.0
2008-10-24 10:40:00,11.77,11.8,11.66,11.71,1717200.0,8.6667,8.6888,8.5857,8.6225,1717200.0
2008-10-24 10:50:00,11.71,12.0,11.71,11.88,1719200.0,8.6225,8.836,8.6225,8.7477,1719200.0
2008-10-24 11:00:00,11.88,12.08,11.87,11.88,1280600.0,8.7477,8.8949,8.7403,8.7477,1280600.0
2008-10-24 11:10:00,11.89,12.09,11.84,12.07,1013800.0,8.755,8.9023,8.7182,8.8876,1013800.0
2008-10-24 11:20:00,12.07,12.35,12.04,12.33,2208800.0,8.8876,9.0937,8.8655,9.079,2208800.0
2008-10-24 11:30:00,12.32,12.56,12.14,12.5,1867800.0,9.0716,9.2484,8.9391,9.2042,1867800.0
2008-10-24 11:40:00,12.48,12.6,12.33,12.44,1773000.0,9.1895,9.2778,9.079,9.16,1773000.0
2008-10-24 11:50:00,12.44,12.45,12.13,12.26,1093200.0,9.16,9.1674,8.9317,9.0275,1093200.0
2008-10-24 12:00:00,12.25,12.28,12.06,12.25,940600.0,9.0201,9.0422,8.8802,9.0201,940600.0
2008-10-24 12:10:00,12.25,12.35,12.17,12.25,1043400.0,9.0201,9.0937,8.9612,9.0201,1043400.0
2008-10-24 12:20:00,12.25,12.28,12.01,12.05,983200.0,9.0201,9.0422,8.8434,8.8728,983200.0
2008-10-24 12:30:00,12.06,12.12,11.96,12.04,1089800.0,8.8802,8.9244,8.8066,8.8655,1089800.0
2008-10-24 12:40:00,12.04,12.06,11.88,11.98,743200.0,8.8655,8.8802,8.7477,8.8213,743200.0
2008-10-24 12:50:00,11.97,12.08,11.95,11.96,920600.0,8.8139,8.8949,8.7992,8.8066,920600.0
2008-10-24 13:00:00,11.96,12.08,11.94,12.01,1098000.0,8.8066,8.8949,8.7918,8.8434,1098000.0
2008-10-24 13:10:00,12.02,12.24,11.97,12.19,866000.0,8.8507,9.0127,8.8139,8.9759,866000.0
2008-10-24 13:20:00,12.19,12.22,12.02,12.07,806600.0,8.9759,8.998,8.8507,8.8876,806600.0
2008-10-24 13:30:00,12.08,12.08,11.93,11.96,663600.0,8.8949,8.8949,8.7845,8.8066,663600.0
2008-10-24 13:40:00,11.96,12.03,11.75,11.75,642200.0,8.8066,8.8581,8.6519,8.6519,642200.0
2008-10-24 13:50:00,11.75,11.9,11.65,11.65,940600.0,8.6519,8.7624,8.5783,8.5783,940600.0
2008-10-24 14:00:00,11.65,11.84,11.65,11.81,936800.0,8.5783,8.7182,8.5783,8.6961,936800.0
2008-10-24 14:10:00,11.81,12.0,11.8,11.96,702200.0,8.6961,8.836,8.6888,8.8066,702200.0
2008-10-24 14:20:00,11.97,11.99,11.83,11.93,664000.0,8.8139,8.8287,8.7108,8.7845,664000.0
2008-10-24 14:30:00,11.93,12.28,11.92,12.18,1117000.0,8.7845,9.0422,8.7771,8.9686,1117000.0
2008-10-24 14:40:00,12.18,12.42,12.13,12.22,1226200.0,8.9686,9.1453,8.9317,8.998,1226200.0
2008-10-24 14:50:00,12.22,12.9,12.19,12.81,2278200.0,8.998,9.4987,8.9759,9.4325,2278200.0
2008-10-24 15:00:00,12.8,13.09,12.62,12.81,3544200.0,9.4251,9.6386,9.2925,9.4325,3544200.0
2008-10-24 15:10:00,12.81,13.03,12.41,12.43,1841600.0,9.4325,9.5944,9.1379,9.1526,1841600.0
2008-10-24 15:20:00,12.43,12.69,12.35,12.65,1730800.0,9.1526,9.3441,9.0937,9.3146,1730800.0
2008-10-24 15:30:00,12.67,12.67,12.31,12.39,1533600.0,9.3294,9.3294,9.0643,9.1232,1533600.0
2008-10-24 15:40:00,12.4,12.62,12.36,12.56,1658400.0,9.1306,9.2925,9.1011,9.2484,1658400.0
2008-10-24 15:50:00,12.54,12.68,12.37,12.52,3055200.0,9.2336,9.3367,9.1085,9.2189,3055200.0
2008-10-27 09:30:00,12.49,12.56,12.06,12.53,2169800.0,9.1968,9.2484,8.8802,9.2263,2169800.0
2008-10-27 09:40:00,12.51,12.88,12.38,12.38,2372600.0,9.2116,9.484,9.1158,9.1158,2372600.0
2008-10-27 09:50:00,12.38,12.74,12.38,12.6,1832600.0,9.1158,9.3809,9.1158,9.2778,1832600.0
2008-10-27 10:00:00,12.61,12.96,12.55,12.62,1783200.0,9.2852,9.5429,9.241,9.2925,1783200.0
2008-10-27 10:10:00,12.63,12.68,12.26,12.36,1772400.0,9.2999,9.3367,9.0275,9.1011,1772400.0
2008-10-27 10:20:00,12.35,12.57,12.29,12.47,1366000.0,9.0937,9.2557,9.0496,9.1821,1366000.0
2008-10-27 10:30:00,12.47,12.49,12.16,12.29,1263000.0,9.1821,9.1968,8.9538,9.0496,1263000.0
2008-10-27 10:40:00,12.3,12.38,12.06,12.33,1109400.0,9.0569,9.1158,8.8802,9.079,1109400.0
2008-10-27 10:50:00,12.33,12.38,12.11,12.36,1262000.0,9.079,9.1158,8.917,9.1011,1262000.0
2008-10-27 11:00:00,12.37,12.38,12.13,12.36,974800.0,9.1085,9.1158,8.9317,9.1011,974800.0
2008-10-27 11:10:00,12.37,12.69,12.32,12.43,1851000.0,9.1085,9.3441,9.0716,9.1526,1851000.0
2008-10-27 11:20:00,12.43,12.49,12.28,12.48,1319200.0,9.1526,9.1968,9.0422,9.1895,1319200.0
2008-10-27 11:30:00,12.49,12.52,12.27,12.44,1180200.0,9.1968,9.2189,9.0348,9.16,1180200.0
2008-10-27 11:40:00,12.44,12.54,12.38,12.38,939400.0,9.16,9.2336,9.1158,9.1158,939400.0
2008-10-27 11:50:00,12.38,12.52,12.35,12.49,999800.0,9.1158,9.2189,9.0937,9.1968,999800.0
2008-10-27 12:00:00,12.49,12.72,12.47,12.63,1472200.0,9.1968,9.3662,9.1821,9.2999,1472200.0
2008-10-27 12:10:00,12.64,12.85,12.63,12.69,1699000.0,9.3073,9.4619,9.2999,9.3441,1699000.0
2008-10-27 12:20:00,12.69,12.88,12.56,12.63,1179400.0,9.3441,9.484,9.2484,9.2999,1179400.0
2008-10-27 12:30:00,12.63,12.91,12.56,12.86,1214600.0,9.2999,9.5061,9.2484,9.4693,1214600.0
2008-10-27 12:40:00,12.86,12.94,12.71,12.88,1395200.0,9.4693,9.5282,9.3588,9.484,1395200.0
2008-10-27 12:50:00,12.88,13.09,12.76,13.06,1629400.0,9.484,9.6386,9.3956,9.6165,1629400.0
2008-10-27 13:00:00,13.08,13.08,12.85,12.88,1337000.0,9.6313,9.6313,9.4619,9.484,1337000.0
2008-10-27 13:10:00,12.88,12.95,12.79,12.94,792400.0,9.484,9.5355,9.4177,9.5282,792400.0
2008-10-27 13:20:00,12.94,13.05,12.91,13.02,1810200.0,9.5282,9.6092,9.5061,9.5871,1810200.0
2008-10-27 13:30:00,13.02,13.04,12.81,12.88,1025800.0,9.5871,9.6018,9.4325,9.484,1025800.0
2008-10-27 13:40:00,12.88,13.1,12.88,12.99,1268400.0,9.484,9.646,9.484,9.565,1268400.0
2008-10-27 13:50:00,12.99,12.99,12.81,12.84,699800.0,9.565,9.565,9.4325,9.4545,699800.0
2008-10-27 14:00:00,12.85,12.92,12.79,12.81,1149400.0,9.4619,9.5134,9.4177,9.4325,1149400.0
2008-10-27 14:10:00,12.81,12.84,12.6,12.63,1110600.0,9.4325,9.4545,9.2778,9.2999,1110600.0
2008-10-27 14:20:00,12.63,12.72,12.47,12.47,1238800.0,9.2999,9.3662,9.1821,9.1821,1238800.0
2008-10-27 14:30:00,12.47,12.58,12.38,12.51,1231000.0,9.1821,9.2631,9.1158,9.2116,1231000.0
2008-10-27 14:40:00,12.51,12.68,12.36,12.52,1176600.0,9.2116,9.3367,9.1011,9.2189,1176600.0
2008-10-27 14:50:00,12.52,12.55,12.32,12.36,1361600.0,9.2189,9.241,9.0716,9.1011,1361600.0
2008-10-27 15:00:00,12.37,12.53,12.36,12.47,785200.0,9.1085,9.2263,9.1011,9.1821,785200.0
2008-10-27 15:10:00,12.47,12.72,12.45,12.49,1181400.0,9.1821,9.3662,9.1674,9.1968,1181400.0
2008-10-27 15:20:00,12.47,12.6,12.34,12.47,1065800.0,9.1821,9.2778,9.0864,9.1821,1065800.0
2008-10-27 15:30:00,12.47,12.63,12.29,12.38,1450000.0,9.1821,9.2999,9.0496,9.1158,1450000.0
2008-10-27 15:40:00,12.38,12.38,12.16,12.31,1245000.0,9.1158,9.1158,8.9538,9.0643,1245000.0
2008-10-27 15:50:00,12.31,12.34,11.88,11.92,2522600.0,9.0643,9.0864,8.7477,8.7771,2522600.0
2008-10-28 09:30:00,12.73,12.98,12.38,12.41,3275200.0,9.3735,9.5576,9.1158,9.1379,3275200.0
2008-10-28 09:40:00,12.4,12.62,12.38,12.53,2530800.0,9.1306,9.2925,9.1158,9.2263,2530800.0
2008-10-28 09:50:00,12.54,12.72,12.38,12.56,2035400.0,9.2336,9.3662,9.1158,9.2484,2035400.0
2008-10-28 10:00:00,12.56,12.56,12.28,12.35,2298800.0,9.2484,9.2484,9.0422,9.0937,2298800.0
2008-10-28 10:10:00,12.35,12.45,12.05,12.14,1441000.0,9.0937,9.1674,8.8728,8.9391,1441000.0
2008-10-28 10:20:00,12.14,12.27,12.0,12.05,1171400.0,8.9391,9.0348,8.836,8.8728,1171400.0
2008-10-28 10:30:00,12.05,12.18,11.88,11.9,1353400.0,8.8728,8.9686,8.7477,8.7624,1353400.0
2008-10-28 10:40:00,11.89,12.04,11.76,11.87,1481000.0,8.755,8.8655,8.6593,8.7403,1481000.0
2008-10-28 10:50:00,11.86,11.89,11.5,11.72,1544000.0,8.7329,8.755,8.4679,8.6298,1544000.0
2008-10-28 11:00:00,11.72,12.14,11.67,12.06,1542200.0,8.6298,8.9391,8.593,8.8802,1542200.0
2008-10-28 11:10:00,12.06,12.35,12.06,12.34,1304200.0,8.8802,9.0937,8.8802,9.0864,1304200.0
2008-10-28 11:20:00,12.34,12.38,12.06,12.23,720000.0,9.0864,9.1158,8.8802,9.0054,720000.0
2008-10-28 11:30:00,12.23,12.45,12.18,12.35,934200.0,9.0054,9.1674,8.9686,9.0937,934200.0
2008-10-28 11:40:00,12.34,12.43,12.03,12.11,939400.0,9.0864,9.1526,8.8581,8.917,939400.0
2008-10-28 11:50:00,12.11,12.19,12.0,12.06,924400.0,8.917,8.9759,8.836,8.8802,924400.0
2008-10-28 12:00:00,12.06,12.23,11.96,12.22,657000.0,8.8802,9.0054,8.8066,8.998,657000.0
2008-10-28 12:10:00,12.24,12.3,12.18,12.24,486000.0,9.0127,9.0569,8.9686,9.0127,486000.0
2008-10-28 12:20:00,12.24,12.26,12.02,12.05,591200.0,9.0127,9.0275,8.8507,8.8728,591200.0
2008-10-28 12:30:00,12.05,12.14,12.02,12.09,935800.0,8.8728,8.9391,8.8507,8.9023,935800.0
2008-10-28 12:40:00,12.1,12.37,12.06,12.28,865600.0,8.9097,9.1085,8.8802,9.0422,865600.0
2008-10-28 12:50:00,12.3,12.42,12.29,12.34,946800.0,9.0569,9.1453,9.0496,9.0864,946800.0
2008-10-28 13:00:00,12.35,12.48,12.28,12.38,856400.0,9.0937,9.1895,9.0422,9.1158,856400.0
2008-10-28 13:10:00,12.38,12.44,12.31,12.33,854800.0,9.1158,9.16,9.0643,9.079,854800.0
2008-10-28 13:20:00,12.34,12.45,12.25,12.34,709400.0,9.0864,9.1674,9.0201,9.0864,709400.0
2008-10-28 13:30:00,12.35,12.36,12.23,12.25,479400.0,9.0937,9.1011,9.0054,9.0201,479400.0
2008-10-28 13:40:00,12.24,12.33,12.22,12.3,543200.0,9.0127,9.079,8.998,9.0569,543200.0
2008-10-28 13:50:00,12.29,12.29,12.06,12.19,834000.0,9.0496,9.0496,8.8802,8.9759,834000.0
2008-10-28 14:00:00,12.19,12.32,12.13,12.25,676800.0,8.9759,9.0716,8.9317,9.0201,676800.0
2008-10-28 14:10:00,12.26,12.37,12.15,12.22,1172600.0,9.0275,9.1085,8.9465,8.998,1172600.0
2008-10-28 14:20:00,12.22,12.51,12.22,12.44,1235600.0,8.998,9.2116,8.998,9.16,1235600.0
2008-10-28 14:30:00,12.45,12.65,12.44,12.52,1700800.0,9.1674,9.3146,9.16,9.2189,1700800.0
2008-10-28 14:40:00,12.52,12.77,12.5,12.72,1520800.0,9.2189,9.403,9.2042,9.3662,1520800.0
2008-10-28 14:50:00,12.72,12.97,12.7,12.88,1981800.0,9.3662,9.5503,9.3515,9.484,1981800.0
2008-10-28 15:00:00,12.87,12.87,12.65,12.74,1524600.0,9.4766,9.4766,9.3146,9.3809,1524600.0
2008-10-28 15:10:00,12.74,12.97,12.74,12.94,1995000.0,9.3809,9.5503,9.3809,9.5282,1995000.0
2008-10-28 15:20:00,12.94,13.19,12.93,13.09,3290000.0,9.5282,9.7123,9.5208,9.6386,3290000.0
2008-10-28 15:30:00,13.07,13.12,12.76,13.05,2047200.0,9.6239,9.6607,9.3956,9.6092,2047200.0
2008-10-28 15:40:00,13.06,13.19,12.97,13.19,2520800.0,9.6165,9.7123,9.5503,9.7123,2520800.0
2008-10-28 15:50:00,13.19,13.47,13.1,13.32,3522800.0,9.7123,9.9184,9.646,9.808,3522800.0
2008-10-29 09:30:00,13.88,14.0,13.63,13.85,3007000.0,10.2203,10.3087,10.0362,10.1982,3007000.0
2008-10-29 09:40:00,13.85,14.21,13.85,14.19,2842400.0,10.1982,10.4633,10.1982,10.4486,2842400.0
2008-10-29 09:50:00,14.19,14.24,13.9,14.09,2468600.0,10.4486,10.4854,10.2351,10.375,2468600.0
2008-10-29 10:00:00,14.09,14.58,13.95,14.56,2525200.0,10.375,10.7358,10.2719,10.721,2525200.0
2008-10-29 10:10:00,14.56,14.7,14.4,14.4,2361000.0,10.721,10.8241,10.6032,10.6032,2361000.0
2008-10-29 10:20:00,14.4,14.49,14.29,14.31,2284600.0,10.6032,10.6695,10.5222,10.537,2284600.0
2008-10-29 10:30:00,14.31,14.4,13.92,14.05,2316400.0,10.537,10.6032,10.2498,10.3455,2316400.0
2008-10-29 10:40:00,14.05,14.23,13.93,14.13,1363400.0,10.3455,10.478,10.2571,10.4044,1363400.0
2008-10-29 10:50:00,14.13,14.18,13.94,14.03,1014600.0,10.4044,10.4412,10.2645,10.3308,1014600.0
2008-10-29 11:00:00,14.04,14.26,13.97,14.22,1221400.0,10.3381,10.5001,10.2866,10.4707,1221400.0
2008-10-29 11:10:00,14.22,14.36,14.06,14.35,1198800.0,10.4707,10.5738,10.3529,10.5664,1198800.0
2008-10-29 11:20:00,14.35,14.46,14.28,14.4,1257400.0,10.5664,10.6474,10.5149,10.6032,1257400.0
2008-10-29 11:30:00,14.4,14.68,14.4,14.66,2466200.0,10.6032,10.8094,10.6032,10.7947,2466200.0
2008-10-29 11:40:00,14.66,14.66,14.46,14.59,1359600.0,10.7947,10.7947,10.6474,10.7431,1359600.0
2008-10-29 11:50:00,14.59,14.63,14.48,14.49,1381800.0,10.7431,10.7726,10.6621,10.6695,1381800.0
2008-10-29 12:00:00,14.49,14.52,14.15,14.25,1386200.0,10.6695,10.6916,10.4191,10.4928,1386200.0
2008-10-29 12:10:00,14.24,14.33,14.15,14.3,969400.0,10.4854,10.5517,10.4191,10.5296,969400.0
2008-10-29 12:20:00,14.3,14.49,14.27,14.45,917800.0,10.5296,10.6695,10.5075,10.64,917800.0
2008-10-29 12:30:00,14.45,14.6,14.36,14.37,1246200.0,10.64,10.7505,10.5738,10.5811,1246200.0
2008-10-29 12:40:00,14.36,14.45,14.28,14.45,939800.0,10.5738,10.64,10.5149,10.64,939800.0
2008-10-29 12:50:00,14.45,14.47,14.2,14.22,578800.0,10.64,10.6548,10.456,10.4707,578800.0
2008-10-29 13:00:00,14.22,14.33,14.21,14.27,914400.0,10.4707,10.5517,10.4633,10.5075,914400.0
2008-10-29 13:10:00,14.27,14.34,14.21,14.23,602800.0,10.5075,10.559,10.4633,10.478,602800.0
2008-10-29 13:20:00,14.23,14.44,14.22,14.4,628600.0,10.478,10.6327,10.4707,10.6032,628600.0
2008-10-29 13:30:00,14.4,14.61,14.39,14.51,929200.0,10.6032,10.7579,10.5959,10.6842,929200.0
2008-10-29 13:40:00,14.51,14.68,14.46,14.63,1061600.0,10.6842,10.8094,10.6474,10.7726,1061600.0
2008-10-29 13:50:00,14.63,14.69,14.36,14.43,1189800.0,10.7726,10.8168,10.5738,10.6253,1189800.0
2008-10-29 14:00:00,14.42,14.51,14.21,14.33,1007200.0,10.618,10.6842,10.4633,10.5517,1007200.0
2008-10-29 14:10:00,14.3,14.5,14.0,14.33,1298200.0,10.5296,10.6769,10.3087,10.5517,1298200.0
2008-10-29 14:20:00,14.31,14.53,13.99,14.33,2501800.0,10.537,10.6989,10.3013,10.5517,2501800.0
2008-10-29 14:30:00,14.33,14.38,13.97,14.34,1973800.0,10.5517,10.5885,10.2866,10.559,1973800.0
2008-10-29 14:40:00,14.37,14.64,14.28,14.58,1844400.0,10.5811,10.7799,10.5149,10.7358,1844400.0
2008-10-29 14:50:00,14.58,14.58,14.25,14.46,1721800.0,10.7358,10.7358,10.4928,10.6474,1721800.0
2008-10-29 15:00:00,14.46,14.51,14.25,14.31,1233600.0,10.6474,10.6842,10.4928,10.537,1233600.0
2008-10-29 15:10:00,14.33,14.84,14.25,14.81,1885000.0,10.5517,10.9272,10.4928,10.9051,1885000.0
2008-10-29 15:20:00,14.82,15.06,14.76,14.8,3021800.0,10.9125,11.0892,10.8683,10.8978,3021800.0
2008-10-29 15:30:00,14.8,14.97,14.6,14.79,2221000.0,10.8978,11.0229,10.7505,10.8904,2221000.0
2008-10-29 15:40:00,14.79,15.12,14.79,14.96,2599600.0,10.8904,11.1334,10.8904,11.0156,2599600.0
2008-10-29 15:50:00,14.97,14.97,14.1,14.13,3820800.0,11.0229,11.0229,10.3823,10.4044,3820800.0
2008-10-30 09:30:00,14.91,15.24,14.8,15.13,3259600.0,10.9788,11.2217,10.8978,11.1407,3259600.0
2008-10-30 09:40:00,15.13,15.19,14.86,15.09,2439400.0,11.1407,11.1849,10.9419,11.1113,2439400.0
2008-10-30 09:50:00,15.1,15.11,14.8,14.9,1974000.0,11.1187,11.126,10.8978,10.9714,1974000.0
2008-10-30 10:00:00,14.9,15.09,14.84,15.03,1984000.0,10.9714,11.1113,10.9272,11.0671,1984000.0
2008-10-30 10:10:00,15.04,15.17,14.92,14.95,3508800.0,11.0745,11.1702,10.9861,11.0082,3508800.0
2008-10-30 10:20:00,14.95,14.97,14.69,14.69,1925000.0,11.0082,11.0229,10.8168,10.8168,1925000.0
2008-10-30 10:30:00,14.69,14.8,14.5,14.53,2873000.0,10.8168,10.8978,10.6769,10.6989,2873000.0
2008-10-30 10:40:00,14.53,14.65,14.3,14.65,1528600.0,10.6989,10.7873,10.5296,10.7873,1528600.0
2008-10-30 10:50:00,14.65,14.65,14.44,14.44,1044800.0,10.7873,10.7873,10.6327,10.6327,1044800.0
2008-10-30 11:00:00,14.45,14.8,14.44,14.65,1272600.0,10.64,10.8978,10.6327,10.7873,1272600.0
2008-10-30 11:10:00,14.65,14.74,14.48,14.51,970000.0,10.7873,10.8536,10.6621,10.6842,970000.0
2008-10-30 11:20:00,14.52,14.6,14.21,14.27,1177800.0,10.6916,10.7505,10.4633,10.5075,1177800.0
2008-10-30 11:30:00,14.27,14.34,14.0,14.19,1576000.0,10.5075,10.559,10.3087,10.4486,1576000.0
2008-10-30 11:40:00,14.18,14.2,13.9,14.02,1099000.0,10.4412,10.456,10.2351,10.3234,1099000.0
2008-10-30 11:50:00,14.02,14.04,13.76,13.99,1253400.0,10.3234,10.3381,10.132,10.3013,1253400.0
2008-10-30 12:00:00,13.99,14.34,13.95,14.22,1016000.0,10.3013,10.559,10.2719,10.4707,1016000.0
2008-10-30 12:10:00,14.21,14.38,14.01,14.33,937600.0,10.4633,10.5885,10.3161,10.5517,937600.0
2008-10-30 12:20:00,14.34,14.45,14.17,14.34,664200.0,10.559,10.64,10.4339,10.559,664200.0
2008-10-30 12:30:00,14.33,14.49,14.23,14.36,794200.0,10.5517,10.6695,10.478,10.5738,794200.0
2008-10-30 12:40:00,14.36,14.47,14.25,14.46,1147200.0,10.5738,10.6548,10.4928,10.6474,1147200.0
2008-10-30 12:50:00,14.44,14.45,14.27,14.3,757000.0,10.6327,10.64,10.5075,10.5296,757000.0
2008-10-30 13:00:00,14.31,14.54,14.18,14.54,758800.0,10.537,10.7063,10.4412,10.7063,758800.0
2008-10-30 13:10:00,14.54,14.84,14.37,14.72,1430600.0,10.7063,10.9272,10.5811,10.8389,1430600.0
2008-10-30 13:20:00,14.73,14.76,14.46,14.47,557000.0,10.8462,10.8683,10.6474,10.6548,557000.0
2008-10-30 13:30:00,14.47,14.66,14.47,14.61,483800.0,10.6548,10.7947,10.6548,10.7579,483800.0
2008-10-30 13:40:00,14.62,14.62,14.35,14.42,673600.0,10.7652,10.7652,10.5664,10.618,673600.0
2008-10-30 13:50:00,14.42,14.68,14.42,14.63,504400.0,10.618,10.8094,10.618,10.7726,504400.0
2008-10-30 14:00:00,14.63,14.99,14.61,14.92,1316400.0,10.7726,11.0377,10.7579,10.9861,1316400.0
2008-10-30 14:10:00,14.92,14.97,14.8,14.87,733800.0,10.9861,11.0229,10.8978,10.9493,733800.0
2008-10-30 14:20:00,14.87,15.05,14.83,14.97,873000.0,10.9493,11.0818,10.9198,11.0229,873000.0
2008-10-30 14:30:00,14.97,15.09,14.85,15.02,903400.0,11.0229,11.1113,10.9346,11.0598,903400.0
2008-10-30 14:40:00,15.02,15.13,14.96,15.13,957600.0,11.0598,11.1407,11.0156,11.1407,957600.0
2008-10-30 14:50:00,15.13,15.15,14.94,15.13,830600.0,11.1407,11.1555,11.0008,11.1407,830600.0
2008-10-30 15:00:00,15.12,15.3,15.04,15.23,1275200.0,11.1334,11.2659,11.0745,11.2144,1275200.0
2008-10-30 15:10:00,15.22,15.22,14.83,14.92,1205600.0,11.207,11.207,10.9198,10.9861,1205600.0
2008-10-30 15:20:00,14.92,15.08,14.81,14.96,1686000.0,10.9861,11.1039,10.9051,11.0156,1686000.0
2008-10-30 15:30:00,14.96,14.98,14.7,14.87,1382400.0,11.0156,11.0303,10.8241,10.9493,1382400.0
2008-10-30 15:40:00,14.87,15.01,14.74,14.83,1615000.0,10.9493,11.0524,10.8536,10.9198,1615000.0
2008-10-30 15:50:00,14.83,15.06,14.79,14.99,1737000.0,10.9198,11.0892,10.8904,11.0377,1737000.0
2008-10-31 09:30:00,14.83,15.0,14.37,14.54,1244600.0,10.9198,11.045,10.5811,10.7063,1244600.0
2008-10-31 09:40:00,14.55,14.62,14.39,14.51,944400.0,10.7137,10.7652,10.5959,10.6842,944400.0
2008-10-31 09:50:00,14.5,14.55,14.37,14.44,1185000.0,10.6769,10.7137,10.5811,10.6327,1185000.0
2008-10-31 10:00:00,14.45,14.71,14.4,14.67,1484800.0,10.64,10.8315,10.6032,10.802,1484800.0
2008-10-31 10:10:00,14.68,14.85,14.61,14.8,1078200.0,10.8094,10.9346,10.7579,10.8978,1078200.0
2008-10-31 10:20:00,14.79,14.88,14.74,14.75,679800.0,10.8904,10.9567,10.8536,10.8609,679800.0
2008-10-31 10:30:00,14.74,14.8,14.5,14.54,928600.0,10.8536,10.8978,10.6769,10.7063,928600.0
2008-10-31 10:40:00,14.53,14.56,14.23,14.3,1397800.0,10.6989,10.721,10.478,10.5296,1397800.0
2008-10-31 10:50:00,14.31,14.6,14.1,14.18,1678400.0,10.537,10.7505,10.3823,10.4412,1678400.0
2008-10-31 11:00:00,14.17,14.32,14.08,14.08,1090000.0,10.4339,10.5443,10.3676,10.3676,1090000.0
2008-10-31 11:10:00,14.08,14.43,14.05,14.4,885400.0,10.3676,10.6253,10.3455,10.6032,885400.0
2008-10-31 11:20:00,14.4,14.5,14.35,14.45,814600.0,10.6032,10.6769,10.5664,10.64,814600.0
2008-10-31 11:30:00,14.44,14.51,14.31,14.49,542000.0,10.6327,10.6842,10.537,10.6695,542000.0
2008-10-31 11:40:00,14.49,14.54,14.28,14.35,570200.0,10.6695,10.7063,10.5149,10.5664,570200.0
2008-10-31 11:50:00,14.35,14.5,14.3,14.38,558200.0,10.5664,10.6769,10.5296,10.5885,558200.0
2008-10-31 12:00:00,14.38,14.4,14.26,14.35,551800.0,10.5885,10.6032,10.5001,10.5664,551800.0
2008-10-31 12:10:00,14.35,14.35,14.22,14.24,692600.0,10.5664,10.5664,10.4707,10.4854,692600.0
2008-10-31 12:20:00,14.24,14.41,14.23,14.31,688400.0,10.4854,10.6106,10.478,10.537,688400.0
2008-10-31 12:30:00,14.31,14.36,14.22,14.31,775800.0,10.537,10.5738,10.4707,10.537,775800.0
2008-10-31 12:40:00,14.31,14.4,14.26,14.38,462200.0,10.537,10.6032,10.5001,10.5885,462200.0
2008-10-31 12:50:00,14.39,14.46,14.35,14.42,690000.0,10.5959,10.6474,10.5664,10.618,690000.0
2008-10-31 13:00:00,14.41,14.69,14.4,14.63,677200.0,10.6106,10.8168,10.6032,10.7726,677200.0
2008-10-31 13:10:00,14.63,14.7,14.59,14.65,478600.0,10.7726,10.8241,10.7431,10.7873,478600.0
2008-10-31 13:20:00,14.64,14.82,14.63,14.65,686600.0,10.7799,10.9125,10.7726,10.7873,686600.0
2008-10-31 13:30:00,14.65,14.86,14.63,14.79,655000.0,10.7873,10.9419,10.7726,10.8904,655000.0
2008-10-31 13:40:00,14.79,14.82,14.61,14.64,568000.0,10.8904,10.9125,10.7579,10.7799,568000.0
2008-10-31 13:50:00,14.64,14.74,14.6,14.64,543200.0,10.7799,10.8536,10.7505,10.7799,543200.0
2008-10-31 14:00:00,14.63,14.74,14.54,14.68,1027400.0,10.7726,10.8536,10.7063,10.8094,1027400.0
2008-10-31 14:10:00,14.68,14.72,14.51,14.55,634400.0,10.8094,10.8389,10.6842,10.7137,634400.0
2008-10-31 14:20:00,14.56,14.8,14.55,14.77,1084800.0,10.721,10.8978,10.7137,10.8757,1084800.0
2008-10-31 14:30:00,14.77,14.95,14.65,14.92,916600.0,10.8757,11.0082,10.7873,10.9861,916600.0
2008-10-31 14:40:00,14.92,14.97,14.77,14.91,1061400.0,10.9861,11.0229,10.8757,10.9788,1061400.0
2008-10-31 14:50:00,14.92,15.1,14.88,15.03,912600.0,10.9861,11.1187,10.9567,11.0671,912600.0
2008-10-31 15:00:00,15.04,15.22,14.93,15.1,1343200.0,11.0745,11.207,10.9935,11.1187,1343200.0
2008-10-31 15:10:00,15.1,15.15,14.77,14.79,1097600.0,11.1187,11.1555,10.8757,10.8904,1097600.0
2008-10-31 15:20:00,14.78,14.84,14.56,14.68,1353200.0,10.883,10.9272,10.721,10.8094,1353200.0
2008-10-31 15:30:00,14.68,14.88,14.67,14.87,1215200.0,10.8094,10.9567,10.802,10.9493,1215200.0
2008-10-31 15:40:00,14.87,14.87,14.49,14.51,1695000.0,10.9493,10.9493,10.6695,10.6842,1695000.0
2008-10-31 15:50:00,14.51,14.65,14.31,14.43,2516600.0,10.6842,10.7873,10.537,10.6253,2516600.0
2008-11-03 09:30:00,14.45,14.95,14.25,14.78,1360200.0,10.64,11.0082,10.4928,10.883,1360200.0
2008-11-03 09:40:00,14.78,15.05,14.72,14.76,1219600.0,10.883,11.0818,10.8389,10.8683,1219600.0
2008-11-03 09:50:00,14.76,14.78,14.51,14.51,861800.0,10.8683,10.883,10.6842,10.6842,861800.0
2008-11-03 10:00:00,14.51,14.56,14.3,14.42,1250800.0,10.6842,10.721,10.5296,10.618,1250800.0
2008-11-03 10:10:00,14.43,14.46,14.2,14.24,1501000.0,10.6253,10.6474,10.456,10.4854,1501000.0
2008-11-03 10:20:00,14.23,14.32,14.13,14.24,1259800.0,10.478,10.5443,10.4044,10.4854,1259800.0
2008-11-03 10:30:00,14.24,14.58,14.2,14.51,1415200.0,10.4854,10.7358,10.456,10.6842,1415200.0
2008-11-03 10:40:00,14.51,14.63,14.38,14.48,1024200.0,10.6842,10.7726,10.5885,10.6621,1024200.0
2008-11-03 10:50:00,14.49,14.54,14.4,14.49,1022800.0,10.6695,10.7063,10.6032,10.6695,1022800.0
2008-11-03 11:00:00,14.49,14.56,14.42,14.55,662200.0,10.6695,10.721,10.618,10.7137,662200.0
2008-11-03 11:10:00,14.54,14.67,14.4,14.46,916000.0,10.7063,10.802,10.6032,10.6474,916000.0
2008-11-03 11:20:00,14.46,14.63,14.44,14.58,720200.0,10.6474,10.7726,10.6327,10.7358,720200.0
2008-11-03 11:30:00,14.56,14.63,14.51,14.62,435800.0,10.721,10.7726,10.6842,10.7652,435800.0
2008-11-03 11:40:00,14.63,14.7,14.51,14.7,758000.0,10.7726,10.8241,10.6842,10.8241,758000.0
2008-11-03 11:50:00,14.7,14.82,14.67,14.78,906600.0,10.8241,10.9125,10.802,10.883,906600.0
2008-11-03 12:00:00,14.78,14.88,14.75,14.76,500000.0,10.883,10.9567,10.8609,10.8683,500000.0
2008-11-03 12:10:00,14.76,14.88,14.7,14.8,482400.0,10.8683,10.9567,10.8241,10.8978,482400.0
2008-11-03 12:20:00,14.79,14.81,14.58,14.66,764600.0,10.8904,10.9051,10.7358,10.7947,764600.0
2008-11-03 12:30:00,14.66,14.76,14.6,14.61,320000.0,10.7947,10.8683,10.7505,10.7579,320000.0
2008-11-03 12:40:00,14.6,14.61,14.37,14.4,654000.0,10.7505,10.7579,10.5811,10.6032,654000.0
2008-11-03 12:50:00,14.4,14.46,14.34,14.46,421000.0,10.6032,10.6474,10.559,10.6474,421000.0
2008-11-03 13:00:00,14.46,14.56,14.44,14.54,384600.0,10.6474,10.721,10.6327,10.7063,384600.0
2008-11-03 13:10:00,14.54,14.6,14.4,14.43,704000.0,10.7063,10.7505,10.6032,10.6253,704000.0
2008-11-03 13:20:00,14.43,14.52,14.42,14.51,380200.0,10.6253,10.6916,10.618,10.6842,380200.0
2008-11-03 13:30:00,14.5,14.54,14.45,14.52,434800.0,10.6769,10.7063,10.64,10.6916,434800.0
2008-11-03 13:40:00,14.51,14.55,14.42,14.45,449800.0,10.6842,10.7137,10.618,10.64,449800.0
2008-11-03 13:50:00,14.45,14.47,14.4,14.47,612600.0,10.64,10.6548,10.6032,10.6548,612600.0
2008-11-03 14:00:00,14.47,14.54,14.37,14.51,656600.0,10.6548,10.7063,10.5811,10.6842,656600.0
2008-11-03 14:10:00,14.53,14.53,14.36,14.36,514400.0,10.6989,10.6989,10.5738,10.5738,514400.0
2008-11-03 14:20:00,14.37,14.38,14.22,14.31,1037200.0,10.5811,10.5885,10.4707,10.537,1037200.0
2008-11-03 14:30:00,14.31,14.36,14.25,14.29,630400.0,10.537,10.5738,10.4928,10.5222,630400.0
2008-11-03 14:40:00,14.29,14.36,14.27,14.33,642600.0,10.5222,10.5738,10.5075,10.5517,642600.0
2008-11-03 14:50:00,14.33,14.33,14.21,14.22,975200.0,10.5517,10.5517,10.4633,10.4707,975200.0
2008-11-03 15:00:00,14.22,14.26,14.06,14.24,1005000.0,10.4707,10.5001,10.3529,10.4854,1005000.0
2008-11-03 15:10:00,14.22,14.35,14.15,14.34,763800.0,10.4707,10.5664,10.4191,10.559,763800.0
2008-11-03 15:20:00,14.34,14.37,14.18,14.36,806800.0,10.559,10.5811,10.4412,10.5738,806800.0
2008-11-03 15:30:00,14.36,14.47,14.34,14.45,815800.0,10.5738,10.6548,10.559,10.64,815800.0
2008-11-03 15:40:00,14.45,14.54,14.38,14.49,1044200.0,10.64,10.7063,10.5885,10.6695,1044200.0
2008-11-03 15:50:00,14.49,14.52,14.35,14.44,1174600.0,10.6695,10.6916,10.5664,10.6327,1174600.0
2008-11-04 09:30:00,15.09,15.48,15.04,15.47,1915200.0,11.1113,11.3985,11.0745,11.3911,1915200.0
2008-11-04 09:40:00,15.46,15.47,15.23,15.34,1545600.0,11.3837,11.3911,11.2144,11.2954,1545600.0
2008-11-04 09:50:00,15.34,15.49,15.29,15.38,1377400.0,11.2954,11.4058,11.2586,11.3248,1377400.0
2008-11-04 10:00:00,15.38,15.5,15.26,15.41,1363000.0,11.3248,11.4132,11.2365,11.3469,1363000.0
2008-11-04 10:10:00,15.4,15.61,15.4,15.61,1384600.0,11.3396,11.4942,11.3396,11.4942,1384600.0
2008-11-04 10:20:00,15.61,15.9,15.6,15.88,1843400.0,11.4942,11.7077,11.4868,11.693,1843400.0
2008-11-04 10:30:00,15.88,15.99,15.84,15.93,2047400.0,11.693,11.774,11.6635,11.7298,2047400.0
2008-11-04 10:40:00,15.92,15.98,15.85,15.92,1367400.0,11.7225,11.7666,11.6709,11.7225,1367400.0
2008-11-04 10:50:00,15.91,16.11,15.89,16.04,1383000.0,11.7151,11.8624,11.7004,11.8108,1383000.0
2008-11-04 11:00:00,16.04,16.24,16.04,16.09,1248200.0,11.8108,11.9581,11.8108,11.8476,1248200.0
2008-11-04 11:10:00,16.09,16.16,15.87,15.88,886200.0,11.8476,11.8992,11.6856,11.693,886200.0
2008-11-04 11:20:00,15.88,15.97,15.77,15.94,677800.0,11.693,11.7593,11.612,11.7372,677800.0
2008-11-04 11:30:00,15.93,16.03,15.88,15.97,711400.0,11.7298,11.8035,11.693,11.7593,711400.0
2008-11-04 11:40:00,15.98,16.17,15.95,16.15,778600.0,11.7666,11.9065,11.7445,11.8918,778600.0
2008-11-04 11:50:00,16.15,16.32,16.15,16.25,1195400.0,11.8918,12.017,11.8918,11.9654,1195400.0
2008-11-04 12:00:00,16.25,16.25,16.04,16.06,593400.0,11.9654,11.9654,11.8108,11.8255,593400.0
2008-11-04 12:10:00,16.05,16.16,15.99,16.03,484600.0,11.8182,11.8992,11.774,11.8035,484600.0
2008-11-04 12:20:00,16.03,16.14,16.01,16.03,548400.0,11.8035,11.8844,11.7887,11.8035,548400.0
2008-11-04 12:30:00,16.02,16.08,15.97,16.07,459600.0,11.7961,11.8403,11.7593,11.8329,459600.0
2008-11-04 12:40:00,16.07,16.08,15.98,16.05,575800.0,11.8329,11.8403,11.7666,11.8182,575800.0
2008-11-04 12:50:00,16.05,16.16,16.04,16.14,541400.0,11.8182,11.8992,11.8108,11.8844,541400.0
2008-11-04 13:00:00,16.14,16.25,16.09,16.09,655600.0,11.8844,11.9654,11.8476,11.8476,655600.0
2008-11-04 13:10:00,16.09,16.21,15.97,16.17,756000.0,11.8476,11.936,11.7593,11.9065,756000.0
2008-11-04 13:20:00,16.16,16.24,16.14,16.22,478400.0,11.8992,11.9581,11.8844,11.9434,478400.0
2008-11-04 13:30:00,16.21,16.25,16.12,16.23,399400.0,11.936,11.9654,11.8697,11.9507,399400.0
2008-11-04 13:40:00,16.24,16.37,16.22,16.25,730600.0,11.9581,12.0538,11.9434,11.9654,730600.0
2008-11-04 13:50:00,16.25,16.33,16.23,16.31,515200.0,11.9654,12.0244,11.9507,12.0096,515200.0
2008-11-04 14:00:00,16.31,16.35,16.12,16.27,1209000.0,12.0096,12.0391,11.8697,11.9802,1209000.0
2008-11-04 14:10:00,16.27,16.43,16.23,16.36,1146400.0,11.9802,12.098,11.9507,12.0464,1146400.0
2008-11-04 14:20:00,16.36,16.4,16.23,16.3,1031800.0,12.0464,12.0759,11.9507,12.0023,1031800.0
2008-11-04 14:30:00,16.31,16.33,16.18,16.25,695800.0,12.0096,12.0244,11.9139,11.9654,695800.0
2008-11-04 14:40:00,16.25,16.31,16.13,16.16,809400.0,11.9654,12.0096,11.8771,11.8992,809400.0
2008-11-04 14:50:00,16.16,16.16,16.0,16.02,1146800.0,11.8992,11.8992,11.7814,11.7961,1146800.0
2008-11-04 15:00:00,16.02,16.08,15.9,15.93,1186000.0,11.7961,11.8403,11.7077,11.7298,1186000.0
2008-11-04 15:10:00,15.93,16.14,15.85,16.11,1167800.0,11.7298,11.8844,11.6709,11.8624,1167800.0
2008-11-04 15:20:00,16.11,16.2,16.02,16.08,722600.0,11.8624,11.9286,11.7961,11.8403,722600.0
2008-11-04 15:30:00,16.08,16.45,16.08,16.4,1586600.0,11.8403,12.1127,11.8403,12.0759,1586600.0
2008-11-04 15:40:00,16.41,16.73,16.41,16.5,2667200.0,12.0833,12.3189,12.0833,12.1495,2667200.0
2008-11-04 15:50:00,16.51,16.54,16.23,16.47,2508200.0,12.1569,12.179,11.9507,12.1274,2508200.0
2008-11-05 09:30:00,15.87,15.87,15.47,15.78,2230600.0,11.6856,11.6856,11.3911,11.6194,2230600.0
2008-11-05 09:40:00,15.78,15.91,15.63,15.7,2613400.0,11.6194,11.7151,11.5089,11.5605,2613400.0
2008-11-05 09:50:00,15.7,15.77,15.61,15.76,1720400.0,11.5605,11.612,11.4942,11.6046,1720400.0
2008-11-05 10:00:00,15.76,16.02,15.72,15.96,2491800.0,11.6046,11.7961,11.5752,11.7519,2491800.0
2008-11-05 10:10:00,15.96,16.18,15.86,16.09,1607000.0,11.7519,11.9139,11.6783,11.8476,1607000.0
2008-11-05 10:20:00,16.09,16.33,16.09,16.28,1147600.0,11.8476,12.0244,11.8476,11.9875,1147600.0
2008-11-05 10:30:00,16.28,16.48,16.15,16.16,1727800.0,11.9875,12.1348,11.8918,11.8992,1727800.0
2008-11-05 10:40:00,16.16,16.32,16.08,16.32,944400.0,11.8992,12.017,11.8403,12.017,944400.0
2008-11-05 10:50:00,16.32,16.32,15.97,16.01,932800.0,12.017,12.017,11.7593,11.7887,932800.0
2008-11-05 11:00:00,16.02,16.07,15.77,15.8,1181000.0,11.7961,11.8329,11.612,11.6341,1181000.0
2008-11-05 11:10:00,15.79,15.88,15.63,15.72,1162600.0,11.6267,11.693,11.5089,11.5752,1162600.0
2008-11-05 11:20:00,15.73,15.73,15.46,15.56,1001000.0,11.5825,11.5825,11.3837,11.4574,1001000.0
2008-11-05 11:30:00,15.56,15.61,15.38,15.4,828600.0,11.4574,11.4942,11.3248,11.3396,828600.0
2008-11-05 11:40:00,15.42,15.54,15.33,15.5,1398800.0,11.3543,11.4426,11.288,11.4132,1398800.0
2008-11-05 11:50:00,15.49,15.55,15.39,15.55,773400.0,11.4058,11.45,11.3322,11.45,773400.0
2008-11-05 12:00:00,15.54,15.62,15.45,15.47,814800.0,11.4426,11.5016,11.3764,11.3911,814800.0
2008-11-05 12:10:00,15.47,15.51,15.31,15.39,865400.0,11.3911,11.4206,11.2733,11.3322,865400.0
2008-11-05 12:20:00,15.39,15.49,15.28,15.33,827400.0,11.3322,11.4058,11.2512,11.288,827400.0
2008-11-05 12:30:00,15.34,15.45,15.28,15.29,695800.0,11.2954,11.3764,11.2512,11.2586,695800.0
2008-11-05 12:40:00,15.3,15.43,15.25,15.31,783000.0,11.2659,11.3616,11.2291,11.2733,783000.0
2008-11-05 12:50:00,15.32,15.36,15.25,15.36,621800.0,11.2807,11.3101,11.2291,11.3101,621800.0
2008-11-05 13:00:00,15.37,15.45,15.32,15.43,607200.0,11.3175,11.3764,11.2807,11.3616,607200.0
2008-11-05 13:10:00,15.44,15.54,15.36,15.38,539000.0,11.369,11.4426,11.3101,11.3248,539000.0
2008-11-05 13:20:00,15.38,15.42,15.26,15.41,704800.0,11.3248,11.3543,11.2365,11.3469,704800.0
2008-11-05 13:30:00,15.42,15.46,15.31,15.4,715200.0,11.3543,11.3837,11.2733,11.3396,715200.0
2008-11-05 13:40:00,15.4,15.54,15.34,15.47,682600.0,11.3396,11.4426,11.2954,11.3911,682600.0
2008-11-05 13:50:00,15.48,15.54,15.36,15.41,456000.0,11.3985,11.4426,11.3101,11.3469,456000.0
2008-11-05 14:00:00,15.4,15.49,15.28,15.31,588000.0,11.3396,11.4058,11.2512,11.2733,588000.0
2008-11-05 14:10:00,15.32,15.4,15.26,15.29,707000.0,11.2807,11.3396,11.2365,11.2586,707000.0
2008-11-05 14:20:00,15.28,15.31,15.13,15.23,886600.0,11.2512,11.2733,11.1407,11.2144,886600.0
2008-11-05 14:30:00,15.24,15.46,15.18,15.31,944400.0,11.2217,11.3837,11.1776,11.2733,944400.0
2008-11-05 14:40:00,15.31,15.38,15.27,15.31,695600.0,11.2733,11.3248,11.2438,11.2733,695600.0
2008-11-05 14:50:00,15.31,15.37,15.25,15.26,638800.0,11.2733,11.3175,11.2291,11.2365,638800.0
2008-11-05 15:00:00,15.25,15.38,15.24,15.26,784800.0,11.2291,11.3248,11.2217,11.2365,784800.0
2008-11-05 15:10:00,15.26,15.29,15.11,15.15,1108600.0,11.2365,11.2586,11.126,11.1555,1108600.0
2008-11-05 15:20:00,15.15,15.22,15.06,15.13,1171400.0,11.1555,11.207,11.0892,11.1407,1171400.0
2008-11-05 15:30:00,15.14,15.15,14.94,14.94,1584800.0,11.1481,11.1555,11.0008,11.0008,1584800.0
2008-11-05 15:40:00,14.94,15.17,14.88,15.14,2537800.0,11.0008,11.1702,10.9567,11.1481,2537800.0
2008-11-05 15:50:00,15.15,15.17,14.92,15.02,1887600.0,11.1555,11.1702,10.9861,11.0598,1887600.0
2008-11-06 09:30:00,14.6,14.76,14.38,14.67,1359800.0,10.7505,10.8683,10.5885,10.802,1359800.0
2008-11-06 09:40:00,14.65,14.77,14.61,14.65,1070800.0,10.7873,10.8757,10.7579,10.7873,1070800.0
2008-11-06 09:50:00,14.65,14.65,14.31,14.38,1682400.0,10.7873,10.7873,10.537,10.5885,1682400.0
2008-11-06 10:00:00,14.37,14.43,14.25,14.27,1306000.0,10.5811,10.6253,10.4928,10.5075,1306000.0
2008-11-06 10:10:00,14.29,14.55,14.23,14.47,1306800.0,10.5222,10.7137,10.478,10.6548,1306800.0
2008-11-06 10:20:00,14.47,14.49,14.24,14.31,1124200.0,10.6548,10.6695,10.4854,10.537,1124200.0
2008-11-06 10:30:00,14.32,14.33,14.01,14.11,1383000.0,10.5443,10.5517,10.3161,10.3897,1383000.0
2008-11-06 10:40:00,14.11,14.15,13.94,14.03,1378400.0,10.3897,10.4191,10.2645,10.3308,1378400.0
2008-11-06 10:50:00,14.02,14.16,13.89,14.14,779800.0,10.3234,10.4265,10.2277,10.4118,779800.0
2008-11-06 11:00:00,14.17,14.23,14.05,14.16,896600.0,10.4339,10.478,10.3455,10.4265,896600.0
2008-11-06 11:10:00,14.15,14.24,13.94,13.94,678200.0,10.4191,10.4854,10.2645,10.2645,678200.0
2008-11-06 11:20:00,13.94,13.99,13.78,13.9,938600.0,10.2645,10.3013,10.1467,10.2351,938600.0
2008-11-06 11:30:00,13.9,14.0,13.76,13.85,705600.0,10.2351,10.3087,10.132,10.1982,705600.0
2008-11-06 11:40:00,13.85,14.07,13.79,14.01,934800.0,10.1982,10.3602,10.1541,10.3161,934800.0
2008-11-06 11:50:00,14.02,14.07,13.9,13.99,505400.0,10.3234,10.3602,10.2351,10.3013,505400.0
2008-11-06 12:00:00,13.98,14.08,13.84,13.86,579000.0,10.294,10.3676,10.1909,10.2056,579000.0
2008-11-06 12:10:00,13.85,13.88,13.77,13.81,650200.0,10.1982,10.2203,10.1393,10.1688,650200.0
2008-11-06 12:20:00,13.8,13.82,13.67,13.74,632800.0,10.1614,10.1761,10.0657,10.1172,632800.0
2008-11-06 12:30:00,13.74,13.75,13.56,13.57,746600.0,10.1172,10.1246,9.9847,9.9921,746600.0
2008-11-06 12:40:00,13.56,13.58,13.5,13.56,984200.0,9.9847,9.9994,9.9405,9.9847,984200.0
2008-11-06 12:50:00,13.56,13.71,13.55,13.66,913000.0,9.9847,10.0952,9.9773,10.0583,913000.0
2008-11-06 13:00:00,13.66,13.7,13.53,13.56,657400.0,10.0583,10.0878,9.9626,9.9847,657400.0
2008-11-06 13:10:00,13.56,13.61,13.5,13.55,558000.0,9.9847,10.0215,9.9405,9.9773,558000.0
2008-11-06 13:20:00,13.55,13.68,13.51,13.57,628600.0,9.9773,10.0731,9.9479,9.9921,628600.0
2008-11-06 13:30:00,13.58,13.6,13.5,13.55,590200.0,9.9994,10.0142,9.9405,9.9773,590200.0
2008-11-06 13:40:00,13.55,13.55,13.4,13.45,971000.0,9.9773,9.9773,9.8669,9.9037,971000.0
2008-11-06 13:50:00,13.46,13.63,13.38,13.63,796600.0,9.9111,10.0362,9.8522,10.0362,796600.0
2008-11-06 14:00:00,13.63,13.84,13.56,13.79,906600.0,10.0362,10.1909,9.9847,10.1541,906600.0
2008-11-06 14:10:00,13.79,13.82,13.56,13.72,1075800.0,10.1541,10.1761,9.9847,10.1025,1075800.0
2008-11-06 14:20:00,13.72,13.74,13.58,13.64,757000.0,10.1025,10.1172,9.9994,10.0436,757000.0
2008-11-06 14:30:00,13.65,14.06,13.64,14.05,894800.0,10.051,10.3529,10.0436,10.3455,894800.0
2008-11-06 14:40:00,14.05,14.15,13.88,14.0,1173600.0,10.3455,10.4191,10.2203,10.3087,1173600.0
2008-11-06 14:50:00,14.0,14.15,13.79,13.82,823400.0,10.3087,10.4191,10.1541,10.1761,823400.0
2008-11-06 15:00:00,13.84,13.96,13.63,13.65,1512800.0,10.1909,10.2792,10.0362,10.051,1512800.0
2008-11-06 15:10:00,13.66,13.67,13.54,13.57,1608000.0,10.0583,10.0657,9.97,9.9921,1608000.0
2008-11-06 15:20:00,13.57,13.58,13.45,13.53,1197400.0,9.9921,9.9994,9.9037,9.9626,1197400.0
2008-11-06 15:30:00,13.54,13.61,13.38,13.4,1321600.0,9.97,10.0215,9.8522,9.8669,1321600.0
2008-11-06 15:40:00,13.4,13.65,13.38,13.54,1838400.0,9.8669,10.051,9.8522,9.97,1838400.0
2008-11-06 15:50:00,13.54,13.56,13.39,13.44,1984000.0,9.97,9.9847,9.8595,9.8963,1984000.0
2008-11-07 09:30:00,13.7,13.94,13.63,13.72,1155600.0,10.0878,10.2645,10.0362,10.1025,1155600.0
2008-11-07 09:40:00,13.71,13.75,13.39,13.45,1453800.0,10.0952,10.1246,9.8595,9.9037,1453800.0
2008-11-07 09:50:00,13.45,13.8,13.29,13.78,1412200.0,9.9037,10.1614,9.7859,10.1467,1412200.0
2008-11-07 10:00:00,13.79,14.1,13.79,14.07,1305000.0,10.1541,10.3823,10.1541,10.3602,1305000.0
2008-11-07 10:10:00,14.08,14.3,13.95,14.22,1000800.0,10.3676,10.5296,10.2719,10.4707,1000800.0
2008-11-07 10:20:00,14.22,14.41,14.05,14.06,1103200.0,10.4707,10.6106,10.3455,10.3529,1103200.0
2008-11-07 10:30:00,14.06,14.25,13.9,14.25,1273600.0,10.3529,10.4928,10.2351,10.4928,1273600.0
2008-11-07 10:40:00,14.25,14.3,14.03,14.03,802800.0,10.4928,10.5296,10.3308,10.3308,802800.0
2008-11-07 10:50:00,14.03,14.05,13.82,13.84,758000.0,10.3308,10.3455,10.1761,10.1909,758000.0
2008-11-07 11:00:00,13.84,13.9,13.53,13.53,1060000.0,10.1909,10.2351,9.9626,9.9626,1060000.0
2008-11-07 11:10:00,13.52,13.71,13.52,13.63,809400.0,9.9552,10.0952,9.9552,10.0362,809400.0
2008-11-07 11:20:00,13.63,13.67,13.41,13.47,826600.0,10.0362,10.0657,9.8743,9.9184,826600.0
2008-11-07 11:30:00,13.46,13.53,13.38,13.43,1004000.0,9.9111,9.9626,9.8522,9.889,1004000.0
2008-11-07 11:40:00,13.43,13.69,13.4,13.57,1134600.0,9.889,10.0804,9.8669,9.9921,1134600.0
2008-11-07 11:50:00,13.56,13.67,13.45,13.67,519800.0,9.9847,10.0657,9.9037,10.0657,519800.0
2008-11-07 12:00:00,13.67,13.81,13.65,13.69,528800.0,10.0657,10.1688,10.051,10.0804,528800.0
2008-11-07 12:10:00,13.69,13.74,13.53,13.56,364400.0,10.0804,10.1172,9.9626,9.9847,364400.0
2008-11-07 12:20:00,13.55,13.74,13.53,13.61,373400.0,9.9773,10.1172,9.9626,10.0215,373400.0
2008-11-07 12:30:00,13.6,13.63,13.46,13.6,432200.0,10.0142,10.0362,9.9111,10.0142,432200.0
2008-11-07 12:40:00,13.58,13.67,13.55,13.55,415800.0,9.9994,10.0657,9.9773,9.9773,415800.0
2008-11-07 12:50:00,13.55,13.6,13.47,13.53,591200.0,9.9773,10.0142,9.9184,9.9626,591200.0
2008-11-07 13:00:00,13.53,13.55,13.42,13.43,487200.0,9.9626,9.9773,9.8816,9.889,487200.0
2008-11-07 13:10:00,13.43,13.51,13.39,13.4,421000.0,9.889,9.9479,9.8595,9.8669,421000.0
2008-11-07 13:20:00,13.4,13.45,13.36,13.4,645200.0,9.8669,9.9037,9.8374,9.8669,645200.0
2008-11-07 13:30:00,13.4,13.42,13.21,13.23,781400.0,9.8669,9.8816,9.727,9.7417,781400.0
2008-11-07 13:40:00,13.24,13.28,13.19,13.25,617800.0,9.7491,9.7785,9.7123,9.7564,617800.0
2008-11-07 13:50:00,13.26,13.31,13.22,13.27,665400.0,9.7638,9.8006,9.7343,9.7712,665400.0
2008-11-07 14:00:00,13.28,13.31,13.19,13.2,587600.0,9.7785,9.8006,9.7123,9.7196,587600.0
2008-11-07 14:10:00,13.2,13.3,13.16,13.24,612200.0,9.7196,9.7933,9.6902,9.7491,612200.0
2008-11-07 14:20:00,13.24,13.29,13.19,13.26,412800.0,9.7491,9.7859,9.7123,9.7638,412800.0
2008-11-07 14:30:00,13.27,13.36,13.27,13.35,567400.0,9.7712,9.8374,9.7712,9.8301,567400.0
2008-11-07 14:40:00,13.35,13.47,13.33,13.4,962600.0,9.8301,9.9184,9.8153,9.8669,962600.0
2008-11-07 14:50:00,13.4,13.45,13.15,13.15,1158200.0,9.8669,9.9037,9.6828,9.6828,1158200.0
2008-11-07 15:00:00,13.17,13.24,13.04,13.11,1111800.0,9.6975,9.7491,9.6018,9.6534,1111800.0
2008-11-07 15:10:00,13.11,13.22,13.03,13.03,1014600.0,9.6534,9.7343,9.5944,9.5944,1014600.0
2008-11-07 15:20:00,13.03,13.08,12.87,12.9,1557800.0,9.5944,9.6313,9.4766,9.4987,1557800.0
2008-11-07 15:30:00,12.9,13.15,12.84,13.08,1113200.0,9.4987,9.6828,9.4545,9.6313,1113200.0
2008-11-07 15:40:00,13.09,13.41,13.09,13.23,1414800.0,9.6386,9.8743,9.6386,9.7417,1414800.0
2008-11-07 15:50:00,13.23,13.56,13.2,13.54,1883000.0,9.7417,9.9847,9.7196,9.97,1883000.0
2008-11-10 09:30:00,14.77,15.1,14.74,14.79,4057600.0,10.8757,11.1187,10.8536,10.8904,4057600.0
2008-11-10 09:40:00,14.79,14.98,14.66,14.86,2079000.0,10.8904,11.0303,10.7947,10.9419,2079000.0
2008-11-10 09:50:00,14.86,14.9,14.63,14.81,1565400.0,10.9419,10.9714,10.7726,10.9051,1565400.0
2008-11-10 10:00:00,14.79,14.82,14.55,14.61,1297600.0,10.8904,10.9125,10.7137,10.7579,1297600.0
2008-11-10 10:10:00,14.61,14.92,14.61,14.78,1342800.0,10.7579,10.9861,10.7579,10.883,1342800.0
2008-11-10 10:20:00,14.77,14.9,14.73,14.8,1176400.0,10.8757,10.9714,10.8462,10.8978,1176400.0
2008-11-10 10:30:00,14.79,14.8,14.44,14.53,1415800.0,10.8904,10.8978,10.6327,10.6989,1415800.0
2008-11-10 10:40:00,14.52,14.62,14.4,14.4,1020800.0,10.6916,10.7652,10.6032,10.6032,1020800.0
2008-11-10 10:50:00,14.4,14.46,14.2,14.23,1340600.0,10.6032,10.6474,10.456,10.478,1340600.0
2008-11-10 11:00:00,14.24,14.31,14.08,14.18,1104200.0,10.4854,10.537,10.3676,10.4412,1104200.0
2008-11-10 11:10:00,14.18,14.19,14.03,14.18,1126800.0,10.4412,10.4486,10.3308,10.4412,1126800.0
2008-11-10 11:20:00,14.18,14.35,14.15,14.24,1158800.0,10.4412,10.5664,10.4191,10.4854,1158800.0
2008-11-10 11:30:00,14.24,14.36,14.09,14.2,493800.0,10.4854,10.5738,10.375,10.456,493800.0
2008-11-10 11:40:00,14.2,14.2,13.83,13.86,838800.0,10.456,10.456,10.1835,10.2056,838800.0
2008-11-10 11:50:00,13.86,13.97,13.78,13.97,680600.0,10.2056,10.2866,10.1467,10.2866,680600.0
2008-11-10 12:00:00,13.96,14.22,13.95,14.2,686000.0,10.2792,10.4707,10.2719,10.456,686000.0
2008-11-10 12:10:00,14.2,14.28,14.11,14.15,784000.0,10.456,10.5149,10.3897,10.4191,784000.0
2008-11-10 12:20:00,14.15,14.21,14.0,14.0,792600.0,10.4191,10.4633,10.3087,10.3087,792600.0
2008-11-10 12:30:00,14.0,14.1,13.79,13.81,873000.0,10.3087,10.3823,10.1541,10.1688,873000.0
2008-11-10 12:40:00,13.81,13.97,13.75,13.95,1031800.0,10.1688,10.2866,10.1246,10.2719,1031800.0
2008-11-10 12:50:00,13.95,13.96,13.6,13.72,786800.0,10.2719,10.2792,10.0142,10.1025,786800.0
2008-11-10 13:00:00,13.73,13.86,13.6,13.85,509400.0,10.1099,10.2056,10.0142,10.1982,509400.0
2008-11-10 13:10:00,13.85,14.03,13.81,13.99,746000.0,10.1982,10.3308,10.1688,10.3013,746000.0
2008-11-10 13:20:00,14.0,14.13,13.89,14.09,758400.0,10.3087,10.4044,10.2277,10.375,758400.0
2008-11-10 13:30:00,14.08,14.29,14.03,14.24,748600.0,10.3676,10.5222,10.3308,10.4854,748600.0
2008-11-10 13:40:00,14.24,14.24,14.01,14.12,596000.0,10.4854,10.4854,10.3161,10.3971,596000.0
2008-11-10 13:50:00,14.11,14.22,14.05,14.18,490000.0,10.3897,10.4707,10.3455,10.4412,490000.0
2008-11-10 14:00:00,14.18,14.3,14.06,14.27,625400.0,10.4412,10.5296,10.3529,10.5075,625400.0
2008-11-10 14:10:00,14.27,14.28,13.95,14.06,740000.0,10.5075,10.5149,10.2719,10.3529,740000.0
2008-11-10 14:20:00,14.05,14.1,13.94,14.0,507200.0,10.3455,10.3823,10.2645,10.3087,507200.0
2008-11-10 14:30:00,14.0,14.03,13.78,13.81,635800.0,10.3087,10.3308,10.1467,10.1688,635800.0
2008-11-10 14:40:00,13.82,13.98,13.72,13.72,648000.0,10.1761,10.294,10.1025,10.1025,648000.0
2008-11-10 14:50:00,13.73,13.88,13.65,13.7,635000.0,10.1099,10.2203,10.051,10.0878,635000.0
2008-11-10 15:00:00,13.68,13.86,13.57,13.68,1150600.0,10.0731,10.2056,9.9921,10.0731,1150600.0
2008-11-10 15:10:00,13.67,13.88,13.61,13.64,923800.0,10.0657,10.2203,10.0215,10.0436,923800.0
2008-11-10 15:20:00,13.65,13.71,13.56,13.6,988000.0,10.051,10.0952,9.9847,10.0142,988000.0
2008-11-10 15:30:00,13.59,13.79,13.54,13.54,994000.0,10.0068,10.1541,9.97,9.97,994000.0
2008-11-10 15:40:00,13.55,13.79,13.54,13.62,1149000.0,9.9773,10.1541,9.97,10.0289,1149000.0
2008-11-10 15:50:00,13.62,13.87,13.62,13.74,1631400.0,10.0289,10.213,10.0289,10.1172,1631400.0
2008-11-11 09:30:00,13.13,13.25,12.79,12.92,1922000.0,9.6681,9.7564,9.4177,9.5134,1922000.0
2008-11-11 09:40:00,12.9,13.02,12.68,12.71,1516000.0,9.4987,9.5871,9.3367,9.3588,1516000.0
2008-11-11 09:50:00,12.71,12.77,12.56,12.59,1457000.0,9.3588,9.403,9.2484,9.2705,1457000.0
2008-11-11 10:00:00,12.6,12.71,12.55,12.61,1575000.0,9.2778,9.3588,9.241,9.2852,1575000.0
2008-11-11 10:10:00,12.63,12.74,12.56,12.72,1124200.0,9.2999,9.3809,9.2484,9.3662,1124200.0
2008-11-11 10:20:00,12.72,12.77,12.61,12.63,866600.0,9.3662,9.403,9.2852,9.2999,866600.0
2008-11-11 10:30:00,12.62,12.67,12.5,12.53,1331000.0,9.2925,9.3294,9.2042,9.2263,1331000.0
2008-11-11 10:40:00,12.53,12.56,12.38,12.46,1545400.0,9.2263,9.2484,9.1158,9.1747,1545400.0
2008-11-11 10:50:00,12.46,12.51,12.38,12.4,985000.0,9.1747,9.2116,9.1158,9.1306,985000.0
2008-11-11 11:00:00,12.4,12.44,12.25,12.33,1079400.0,9.1306,9.16,9.0201,9.079,1079400.0
2008-11-11 11:10:00,12.33,12.5,12.29,12.38,853200.0,9.079,9.2042,9.0496,9.1158,853200.0
2008-11-11 11:20:00,12.38,12.49,12.38,12.4,606600.0,9.1158,9.1968,9.1158,9.1306,606600.0
2008-11-11 11:30:00,12.39,12.49,12.35,12.47,596800.0,9.1232,9.1968,9.0937,9.1821,596800.0
2008-11-11 11:40:00,12.47,12.57,12.44,12.53,708000.0,9.1821,9.2557,9.16,9.2263,708000.0
2008-11-11 11:50:00,12.52,12.56,12.42,12.49,614600.0,9.2189,9.2484,9.1453,9.1968,614600.0
2008-11-11 12:00:00,12.49,12.49,12.34,12.34,602400.0,9.1968,9.1968,9.0864,9.0864,602400.0
2008-11-11 12:10:00,12.34,12.45,12.33,12.38,410000.0,9.0864,9.1674,9.079,9.1158,410000.0
2008-11-11 12:20:00,12.38,12.39,12.25,12.29,495600.0,9.1158,9.1232,9.0201,9.0496,495600.0
2008-11-11 12:30:00,12.3,12.38,12.29,12.33,529200.0,9.0569,9.1158,9.0496,9.079,529200.0
2008-11-11 12:40:00,12.33,12.38,12.25,12.26,626800.0,9.079,9.1158,9.0201,9.0275,626800.0
2008-11-11 12:50:00,12.26,12.32,12.22,12.3,811200.0,9.0275,9.0716,8.998,9.0569,811200.0
2008-11-11 13:00:00,12.3,12.38,12.26,12.31,631400.0,9.0569,9.1158,9.0275,9.0643,631400.0
2008-11-11 13:10:00,12.31,12.37,12.23,12.26,714000.0,9.0643,9.1085,9.0054,9.0275,714000.0
2008-11-11 13:20:00,12.26,12.31,12.13,12.18,659200.0,9.0275,9.0643,8.9317,8.9686,659200.0
2008-11-11 13:30:00,12.17,12.23,12.07,12.14,837600.0,8.9612,9.0054,8.8876,8.9391,837600.0
2008-11-11 13:40:00,12.15,12.22,12.1,12.19,924800.0,8.9465,8.998,8.9097,8.9759,924800.0
2008-11-11 13:50:00,12.18,12.63,12.17,12.63,1627600.0,8.9686,9.2999,8.9612,9.2999,1627600.0
2008-11-11 14:00:00,12.63,12.63,12.38,12.47,1439800.0,9.2999,9.2999,9.1158,9.1821,1439800.0
2008-11-11 14:10:00,12.47,12.71,12.42,12.7,1383800.0,9.1821,9.3588,9.1453,9.3515,1383800.0
2008-11-11 14:20:00,12.7,12.83,12.62,12.83,1570400.0,9.3515,9.4472,9.2925,9.4472,1570400.0
2008-11-11 14:30:00,12.82,12.93,12.67,12.68,1279200.0,9.4398,9.5208,9.3294,9.3367,1279200.0
2008-11-11 14:40:00,12.68,12.7,12.49,12.52,1209400.0,9.3367,9.3515,9.1968,9.2189,1209400.0
2008-11-11 14:50:00,12.52,12.54,12.35,12.4,1102400.0,9.2189,9.2336,9.0937,9.1306,1102400.0
2008-11-11 15:00:00,12.4,12.56,12.32,12.38,1025000.0,9.1306,9.2484,9.0716,9.1158,1025000.0
2008-11-11 15:10:00,12.38,12.58,12.36,12.58,1277600.0,9.1158,9.2631,9.1011,9.2631,1277600.0
2008-11-11 15:20:00,12.58,12.68,12.5,12.56,963800.0,9.2631,9.3367,9.2042,9.2484,963800.0
2008-11-11 15:30:00,12.56,12.56,12.28,12.29,1236400.0,9.2484,9.2484,9.0422,9.0496,1236400.0
2008-11-11 15:40:00,12.29,12.52,12.29,12.52,1582400.0,9.0496,9.2189,9.0496,9.2189,1582400.0
2008-11-11 15:50:00,12.52,12.58,12.38,12.4,1675800.0,9.2189,9.2631,9.1158,9.1306,1675800.0
2008-11-12 09:30:00,11.97,12.08,11.85,11.9,2001600.0,8.8139,8.8949,8.7256,8.7624,2001600.0
2008-11-12 09:40:00,11.92,11.96,11.69,11.83,1941600.0,8.7771,8.8066,8.6078,8.7108,1941600.0
2008-11-12 09:50:00,11.83,12.11,11.83,11.97,2081400.0,8.7108,8.917,8.7108,8.8139,2081400.0
2008-11-12 10:00:00,11.97,12.1,11.93,12.04,1347600.0,8.8139,8.9097,8.7845,8.8655,1347600.0
2008-11-12 10:10:00,12.04,12.12,11.88,11.95,1287200.0,8.8655,8.9244,8.7477,8.7992,1287200.0
2008-11-12 10:20:00,11.96,11.96,11.67,11.7,1090800.0,8.8066,8.8066,8.593,8.6151,1090800.0
2008-11-12 10:30:00,11.69,11.78,11.54,11.63,1358000.0,8.6078,8.674,8.4973,8.5636,1358000.0
2008-11-12 10:40:00,11.63,11.72,11.58,11.59,852600.0,8.5636,8.6298,8.5268,8.5341,852600.0
2008-11-12 10:50:00,11.6,11.72,11.52,11.64,905000.0,8.5415,8.6298,8.4826,8.5709,905000.0
2008-11-12 11:00:00,11.65,11.67,11.52,11.59,800800.0,8.5783,8.593,8.4826,8.5341,800800.0
2008-11-12 11:10:00,11.59,11.68,11.52,11.6,790600.0,8.5341,8.6004,8.4826,8.5415,790600.0
2008-11-12 11:20:00,11.61,11.68,11.54,11.65,851400.0,8.5488,8.6004,8.4973,8.5783,851400.0
2008-11-12 11:30:00,11.65,11.72,11.51,11.51,789200.0,8.5783,8.6298,8.4752,8.4752,789200.0
2008-11-12 11:40:00,11.51,11.55,11.45,11.47,1639000.0,8.4752,8.5047,8.431,8.4458,1639000.0
2008-11-12 11:50:00,11.47,11.58,11.45,11.52,977600.0,8.4458,8.5268,8.431,8.4826,977600.0
2008-11-12 12:00:00,11.53,11.61,11.49,11.49,778000.0,8.4899,8.5488,8.4605,8.4605,778000.0
2008-11-12 12:10:00,11.49,11.53,11.45,11.48,560400.0,8.4605,8.4899,8.431,8.4531,560400.0
2008-11-12 12:20:00,11.47,11.63,11.45,11.59,652800.0,8.4458,8.5636,8.431,8.5341,652800.0
2008-11-12 12:30:00,11.59,11.67,11.59,11.65,506600.0,8.5341,8.593,8.5341,8.5783,506600.0
2008-11-12 12:40:00,11.65,11.65,11.56,11.59,489200.0,8.5783,8.5783,8.512,8.5341,489200.0
2008-11-12 12:50:00,11.59,11.64,11.52,11.63,594200.0,8.5341,8.5709,8.4826,8.5636,594200.0
2008-11-12 13:00:00,11.63,11.67,11.53,11.55,542800.0,8.5636,8.593,8.4899,8.5047,542800.0
2008-11-12 13:10:00,11.54,11.55,11.43,11.5,857200.0,8.4973,8.5047,8.4163,8.4679,857200.0
2008-11-12 13:20:00,11.5,11.52,11.44,11.51,523400.0,8.4679,8.4826,8.4237,8.4752,523400.0
2008-11-12 13:30:00,11.51,11.51,11.4,11.44,739400.0,8.4752,8.4752,8.3942,8.4237,739400.0
2008-11-12 13:40:00,11.43,11.45,11.4,11.44,614000.0,8.4163,8.431,8.3942,8.4237,614000.0
2008-11-12 13:50:00,11.43,11.44,11.3,11.33,872800.0,8.4163,8.4237,8.3206,8.3427,872800.0
2008-11-12 14:00:00,11.33,11.35,11.25,11.3,891800.0,8.3427,8.3574,8.2838,8.3206,891800.0
2008-11-12 14:10:00,11.29,11.35,11.24,11.3,1067400.0,8.3132,8.3574,8.2764,8.3206,1067400.0
2008-11-12 14:20:00,11.3,11.39,11.26,11.27,963400.0,8.3206,8.3869,8.2911,8.2985,963400.0
2008-11-12 14:30:00,11.28,11.37,11.19,11.2,1072800.0,8.3059,8.3721,8.2396,8.247,1072800.0
2008-11-12 14:40:00,11.21,11.27,11.15,11.22,1305600.0,8.2543,8.2985,8.2101,8.2617,1305600.0
2008-11-12 14:50:00,11.23,11.24,11.15,11.15,816400.0,8.269,8.2764,8.2101,8.2101,816400.0
2008-11-12 15:00:00,11.15,11.17,11.02,11.05,1718000.0,8.2101,8.2249,8.1144,8.1365,1718000.0
2008-11-12 15:10:00,11.05,11.06,11.0,11.04,1335600.0,8.1365,8.1439,8.0997,8.1291,1335600.0
2008-11-12 15:20:00,11.04,11.06,10.97,11.05,2091400.0,8.1291,8.1439,8.0776,8.1365,2091400.0
2008-11-12 15:30:00,11.04,11.11,11.03,11.06,1712200.0,8.1291,8.1807,8.1218,8.1439,1712200.0
2008-11-12 15:40:00,11.06,11.27,11.0,11.19,2139000.0,8.1439,8.2985,8.0997,8.2396,2139000.0
2008-11-12 15:50:00,11.19,11.23,11.1,11.15,2372800.0,8.2396,8.269,8.1733,8.2101,2372800.0
2008-11-13 09:30:00,11.28,11.62,11.26,11.26,1768800.0,8.3059,8.5562,8.2911,8.2911,1768800.0
2008-11-13 09:40:00,11.26,11.47,11.13,11.18,1058800.0,8.2911,8.4458,8.1954,8.2322,1058800.0
2008-11-13 09:50:00,11.18,11.3,11.0,11.04,1045800.0,8.2322,8.3206,8.0997,8.1291,1045800.0
2008-11-13 10:00:00,11.04,11.37,10.97,11.27,1301600.0,8.1291,8.3721,8.0776,8.2985,1301600.0
2008-11-13 10:10:00,11.28,11.72,11.25,11.56,1652800.0,8.3059,8.6298,8.2838,8.512,1652800.0
2008-11-13 10:20:00,11.56,11.83,11.53,11.67,1496000.0,8.512,8.7108,8.4899,8.593,1496000.0
2008-11-13 10:30:00,11.67,11.79,11.49,11.58,1993600.0,8.593,8.6814,8.4605,8.5268,1993600.0
2008-11-13 10:40:00,11.58,11.66,11.33,11.34,1995600.0,8.5268,8.5857,8.3427,8.35,1995600.0
2008-11-13 10:50:00,11.35,11.8,11.3,11.65,1358600.0,8.3574,8.6888,8.3206,8.5783,1358600.0
2008-11-13 11:00:00,11.67,11.73,11.35,11.48,933600.0,8.593,8.6372,8.3574,8.4531,933600.0
2008-11-13 11:10:00,11.47,11.59,11.38,11.42,615600.0,8.4458,8.5341,8.3795,8.4089,615600.0
2008-11-13 11:20:00,11.43,11.64,11.38,11.63,545800.0,8.4163,8.5709,8.3795,8.5636,545800.0
2008-11-13 11:30:00,11.63,11.68,11.55,11.6,695000.0,8.5636,8.6004,8.5047,8.5415,695000.0
2008-11-13 11:40:00,11.6,11.68,11.5,11.59,677800.0,8.5415,8.6004,8.4679,8.5341,677800.0
2008-11-13 11:50:00,11.59,11.68,11.45,11.53,652200.0,8.5341,8.6004,8.431,8.4899,652200.0
2008-11-13 12:00:00,11.53,11.64,11.46,11.52,490400.0,8.4899,8.5709,8.4384,8.4826,490400.0
2008-11-13 12:10:00,11.52,11.54,11.26,11.28,594000.0,8.4826,8.4973,8.2911,8.3059,594000.0
2008-11-13 12:20:00,11.29,11.31,11.18,11.26,662200.0,8.3132,8.3279,8.2322,8.2911,662200.0
2008-11-13 12:30:00,11.26,11.42,11.24,11.33,558800.0,8.2911,8.4089,8.2764,8.3427,558800.0
2008-11-13 12:40:00,11.33,11.45,11.15,11.15,663800.0,8.3427,8.431,8.2101,8.2101,663800.0
2008-11-13 12:50:00,11.15,11.15,10.76,10.77,1476600.0,8.2101,8.2101,7.923,7.9303,1476600.0
2008-11-13 13:00:00,10.78,11.04,10.75,11.02,1394600.0,7.9377,8.1291,7.9156,8.1144,1394600.0
2008-11-13 13:10:00,11.01,11.36,10.97,11.23,1341800.0,8.107,8.3648,8.0776,8.269,1341800.0
2008-11-13 13:20:00,11.23,11.38,11.06,11.34,715800.0,8.269,8.3795,8.1439,8.35,715800.0
2008-11-13 13:30:00,11.33,11.67,11.29,11.6,1327200.0,8.3427,8.593,8.3132,8.5415,1327200.0
2008-11-13 13:40:00,11.6,11.89,11.53,11.62,1742000.0,8.5415,8.755,8.4899,8.5562,1742000.0
2008-11-13 13:50:00,11.63,12.1,11.59,11.9,2238200.0,8.5636,8.9097,8.5341,8.7624,2238200.0
2008-11-13 14:00:00,11.9,12.04,11.78,11.96,1549600.0,8.7624,8.8655,8.674,8.8066,1549600.0
2008-11-13 14:10:00,11.96,12.15,11.86,11.86,1361600.0,8.8066,8.9465,8.7329,8.7329,1361600.0
2008-11-13 14:20:00,11.85,12.31,11.85,12.2,1806400.0,8.7256,9.0643,8.7256,8.9833,1806400.0
2008-11-13 14:30:00,12.2,12.44,11.94,12.42,1783400.0,8.9833,9.16,8.7918,9.1453,1783400.0
2008-11-13 14:40:00,12.42,12.55,12.31,12.41,1743000.0,9.1453,9.241,9.0643,9.1379,1743000.0
2008-11-13 14:50:00,12.42,12.44,12.2,12.21,1429800.0,9.1453,9.16,8.9833,8.9907,1429800.0
2008-11-13 15:00:00,12.2,12.35,11.88,11.95,1526600.0,8.9833,9.0937,8.7477,8.7992,1526600.0
2008-11-13 15:10:00,11.95,12.35,11.92,12.26,1898000.0,8.7992,9.0937,8.7771,9.0275,1898000.0
2008-11-13 15:20:00,12.25,12.59,12.18,12.59,1598800.0,9.0201,9.2705,8.9686,9.2705,1598800.0
2008-11-13 15:30:00,12.59,12.65,12.42,12.64,2177000.0,9.2705,9.3146,9.1453,9.3073,2177000.0
2008-11-13 15:40:00,12.64,12.88,12.63,12.8,3567200.0,9.3073,9.484,9.2999,9.4251,3567200.0
2008-11-13 15:50:00,12.81,13.03,12.78,13.02,3588000.0,9.4325,9.5944,9.4104,9.5871,3588000.0
2008-11-14 09:30:00,12.69,12.75,12.44,12.6,1885000.0,9.3441,9.3883,9.16,9.2778,1885000.0
2008-11-14 09:40:00,12.58,12.87,12.54,12.62,1490400.0,9.2631,9.4766,9.2336,9.2925,1490400.0
2008-11-14 09:50:00,12.62,13.15,12.62,12.93,1943000.0,9.2925,9.6828,9.2925,9.5208,1943000.0
2008-11-14 10:00:00,12.93,13.15,12.43,12.47,1482200.0,9.5208,9.6828,9.1526,9.1821,1482200.0
2008-11-14 10:10:00,12.47,12.69,12.45,12.5,983400.0,9.1821,9.3441,9.1674,9.2042,983400.0
2008-11-14 10:20:00,12.49,12.72,12.47,12.6,1059400.0,9.1968,9.3662,9.1821,9.2778,1059400.0
2008-11-14 10:30:00,12.6,12.6,12.21,12.24,1377600.0,9.2778,9.2778,8.9907,9.0127,1377600.0
2008-11-14 10:40:00,12.24,12.49,12.09,12.49,1082400.0,9.0127,9.1968,8.9023,9.1968,1082400.0
2008-11-14 10:50:00,12.49,12.57,12.26,12.3,614600.0,9.1968,9.2557,9.0275,9.0569,614600.0
2008-11-14 11:00:00,12.3,12.36,12.09,12.27,817400.0,9.0569,9.1011,8.9023,9.0348,817400.0
2008-11-14 11:10:00,12.27,12.47,12.13,12.45,676800.0,9.0348,9.1821,8.9317,9.1674,676800.0
2008-11-14 11:20:00,12.46,12.46,12.21,12.26,594200.0,9.1747,9.1747,8.9907,9.0275,594200.0
2008-11-14 11:30:00,12.24,12.29,12.17,12.21,432800.0,9.0127,9.0496,8.9612,8.9907,432800.0
2008-11-14 11:40:00,12.21,12.36,12.13,12.35,420000.0,8.9907,9.1011,8.9317,9.0937,420000.0
2008-11-14 11:50:00,12.34,12.41,12.17,12.21,607200.0,9.0864,9.1379,8.9612,8.9907,607200.0
2008-11-14 12:00:00,12.21,12.22,11.99,12.17,840000.0,8.9907,8.998,8.8287,8.9612,840000.0
2008-11-14 12:10:00,12.15,12.24,12.02,12.05,669600.0,8.9465,9.0127,8.8507,8.8728,669600.0
2008-11-14 12:20:00,12.05,12.24,12.04,12.19,671600.0,8.8728,9.0127,8.8655,8.9759,671600.0
2008-11-14 12:30:00,12.19,12.31,12.09,12.3,479800.0,8.9759,9.0643,8.9023,9.0569,479800.0
2008-11-14 12:40:00,12.31,12.43,12.23,12.24,529800.0,9.0643,9.1526,9.0054,9.0127,529800.0
2008-11-14 12:50:00,12.24,12.38,12.2,12.28,452600.0,9.0127,9.1158,8.9833,9.0422,452600.0
2008-11-14 13:00:00,12.26,12.28,12.18,12.22,482200.0,9.0275,9.0422,8.9686,8.998,482200.0
2008-11-14 13:10:00,12.21,12.24,12.06,12.22,395600.0,8.9907,9.0127,8.8802,8.998,395600.0
2008-11-14 13:20:00,12.22,12.43,12.13,12.4,686400.0,8.998,9.1526,8.9317,9.1306,686400.0
2008-11-14 13:30:00,12.38,12.54,12.31,12.41,787200.0,9.1158,9.2336,9.0643,9.1379,787200.0
2008-11-14 13:40:00,12.4,12.48,12.22,12.43,736400.0,9.1306,9.1895,8.998,9.1526,736400.0
2008-11-14 13:50:00,12.44,12.65,12.36,12.45,1554400.0,9.16,9.3146,9.1011,9.1674,1554400.0
2008-11-14 14:00:00,12.44,12.81,12.4,12.68,1112600.0,9.16,9.4325,9.1306,9.3367,1112600.0
2008-11-14 14:10:00,12.67,12.87,12.6,12.87,756600.0,9.3294,9.4766,9.2778,9.4766,756600.0
2008-11-14 14:20:00,12.87,12.9,12.52,12.63,973200.0,9.4766,9.4987,9.2189,9.2999,973200.0
2008-11-14 14:30:00,12.63,12.77,12.43,12.64,726200.0,9.2999,9.403,9.1526,9.3073,726200.0
2008-11-14 14:40:00,12.64,12.94,12.64,12.8,1422600.0,9.3073,9.5282,9.3073,9.4251,1422600.0
2008-11-14 14:50:00,12.79,13.05,12.78,13.05,1288600.0,9.4177,9.6092,9.4104,9.6092,1288600.0
2008-11-14 15:00:00,13.04,13.15,12.78,13.04,1354400.0,9.6018,9.6828,9.4104,9.6018,1354400.0
2008-11-14 15:10:00,13.04,13.08,12.76,12.76,1028600.0,9.6018,9.6313,9.3956,9.3956,1028600.0
2008-11-14 15:20:00,12.77,12.97,12.72,12.79,959000.0,9.403,9.5503,9.3662,9.4177,959000.0
2008-11-14 15:30:00,12.78,12.86,12.4,12.55,1583600.0,9.4104,9.4693,9.1306,9.241,1583600.0
2008-11-14 15:40:00,12.56,12.56,12.27,12.44,1704000.0,9.2484,9.2484,9.0348,9.16,1704000.0
2008-11-14 15:50:00,12.44,12.49,12.15,12.18,1939600.0,9.16,9.1968,8.9465,8.9686,1939600.0
2008-11-17 09:30:00,11.64,11.72,11.5,11.56,2057000.0,8.5709,8.6298,8.4679,8.512,2057000.0
2008-11-17 09:40:00,11.56,11.63,11.4,11.59,1664000.0,8.512,8.5636,8.3942,8.5341,1664000.0
2008-11-17 09:50:00,11.59,11.81,11.51,11.66,1494400.0,8.5341,8.6961,8.4752,8.5857,1494400.0
2008-11-17 10:00:00,11.66,11.7,11.42,11.49,1134800.0,8.5857,8.6151,8.4089,8.4605,1134800.0
2008-11-17 10:10:00,11.49,11.53,11.15,11.15,1618000.0,8.4605,8.4899,8.2101,8.2101,1618000.0
2008-11-17 10:20:00,11.15,11.4,11.13,11.37,1701800.0,8.2101,8.3942,8.1954,8.3721,1701800.0
2008-11-17 10:30:00,11.37,11.4,11.28,11.37,660800.0,8.3721,8.3942,8.3059,8.3721,660800.0
2008-11-17 10:40:00,11.36,11.54,11.29,11.47,720200.0,8.3648,8.4973,8.3132,8.4458,720200.0
2008-11-17 10:50:00,11.46,11.52,11.27,11.31,568600.0,8.4384,8.4826,8.2985,8.3279,568600.0
2008-11-17 11:00:00,11.31,11.61,11.31,11.55,619800.0,8.3279,8.5488,8.3279,8.5047,619800.0
2008-11-17 11:10:00,11.56,11.72,11.47,11.49,793200.0,8.512,8.6298,8.4458,8.4605,793200.0
2008-11-17 11:20:00,11.5,11.52,11.4,11.4,547800.0,8.4679,8.4826,8.3942,8.3942,547800.0
2008-11-17 11:30:00,11.41,11.62,11.38,11.6,586600.0,8.4016,8.5562,8.3795,8.5415,586600.0
2008-11-17 11:40:00,11.59,11.74,11.46,11.74,627600.0,8.5341,8.6446,8.4384,8.6446,627600.0
2008-11-17 11:50:00,11.74,11.97,11.69,11.96,1314000.0,8.6446,8.8139,8.6078,8.8066,1314000.0
2008-11-17 12:00:00,11.96,12.03,11.8,11.99,1366200.0,8.8066,8.8581,8.6888,8.8287,1366200.0
2008-11-17 12:10:00,11.99,12.01,11.78,11.87,864000.0,8.8287,8.8434,8.674,8.7403,864000.0
2008-11-17 12:20:00,11.88,12.05,11.84,12.03,1017400.0,8.7477,8.8728,8.7182,8.8581,1017400.0
2008-11-17 12:30:00,12.03,12.1,11.92,11.94,888400.0,8.8581,8.9097,8.7771,8.7918,888400.0
2008-11-17 12:40:00,11.93,12.21,11.93,12.13,907800.0,8.7845,8.9907,8.7845,8.9317,907800.0
2008-11-17 12:50:00,12.13,12.15,11.99,12.06,889400.0,8.9317,8.9465,8.8287,8.8802,889400.0
2008-11-17 13:00:00,12.06,12.1,11.97,12.09,791000.0,8.8802,8.9097,8.8139,8.9023,791000.0
2008-11-17 13:10:00,12.09,12.18,11.94,12.05,1073200.0,8.9023,8.9686,8.7918,8.8728,1073200.0
2008-11-17 13:20:00,12.05,12.18,12.02,12.1,754200.0,8.8728,8.9686,8.8507,8.9097,754200.0
2008-11-17 13:30:00,12.1,12.2,11.98,12.08,623000.0,8.9097,8.9833,8.8213,8.8949,623000.0
2008-11-17 13:40:00,12.07,12.17,12.03,12.12,670000.0,8.8876,8.9612,8.8581,8.9244,670000.0
2008-11-17 13:50:00,12.11,12.35,12.05,12.26,834000.0,8.917,9.0937,8.8728,9.0275,834000.0
2008-11-17 14:00:00,12.26,12.33,12.13,12.27,955000.0,9.0275,9.079,8.9317,9.0348,955000.0
2008-11-17 14:10:00,12.27,12.29,12.11,12.18,830000.0,9.0348,9.0496,8.917,8.9686,830000.0
2008-11-17 14:20:00,12.18,12.27,11.95,11.99,814200.0,8.9686,9.0348,8.7992,8.8287,814200.0
2008-11-17 14:30:00,11.99,12.17,11.93,12.12,705000.0,8.8287,8.9612,8.7845,8.9244,705000.0
2008-11-17 14:40:00,12.12,12.19,12.02,12.04,614000.0,8.9244,8.9759,8.8507,8.8655,614000.0
2008-11-17 14:50:00,12.04,12.13,11.95,11.96,584200.0,8.8655,8.9317,8.7992,8.8066,584200.0
2008-11-17 15:00:00,11.95,12.1,11.88,11.93,1141600.0,8.7992,8.9097,8.7477,8.7845,1141600.0
2008-11-17 15:10:00,11.95,12.09,11.88,12.01,1077400.0,8.7992,8.9023,8.7477,8.8434,1077400.0
2008-11-17 15:20:00,12.01,12.09,11.87,12.01,770200.0,8.8434,8.9023,8.7403,8.8434,770200.0
2008-11-17 15:30:00,12.01,12.05,11.7,11.81,1137000.0,8.8434,8.8728,8.6151,8.6961,1137000.0
2008-11-17 15:40:00,11.81,11.92,11.72,11.74,1501800.0,8.6961,8.7771,8.6298,8.6446,1501800.0
2008-11-17 15:50:00,11.74,11.81,11.56,11.59,1527600.0,8.6446,8.6961,8.512,8.5341,1527600.0
2008-11-18 09:30:00,11.59,11.59,11.28,11.42,1593800.0,8.5341,8.5341,8.3059,8.4089,1593800.0
2008-11-18 09:40:00,11.43,11.57,11.31,11.49,1241000.0,8.4163,8.5194,8.3279,8.4605,1241000.0
2008-11-18 09:50:00,11.49,11.51,11.27,11.34,1472000.0,8.4605,8.4752,8.2985,8.35,1472000.0
2008-11-18 10:00:00,11.34,11.35,11.02,11.08,2125600.0,8.35,8.3574,8.1144,8.1586,2125600.0
2008-11-18 10:10:00,11.08,11.14,11.03,11.11,2095800.0,8.1586,8.2028,8.1218,8.1807,2095800.0
2008-11-18 10:20:00,11.11,11.22,10.95,11.22,2889600.0,8.1807,8.2617,8.0629,8.2617,2889600.0
2008-11-18 10:30:00,11.21,11.22,10.97,11.06,1662200.0,8.2543,8.2617,8.0776,8.1439,1662200.0
2008-11-18 10:40:00,11.03,11.11,10.97,11.11,987400.0,8.1218,8.1807,8.0776,8.1807,987400.0
2008-11-18 10:50:00,11.1,11.11,10.9,10.95,1278200.0,8.1733,8.1807,8.0261,8.0629,1278200.0
2008-11-18 11:00:00,10.95,10.95,10.79,10.93,1345400.0,8.0629,8.0629,7.9451,8.0481,1345400.0
2008-11-18 11:10:00,10.94,11.02,10.88,10.97,941400.0,8.0555,8.1144,8.0113,8.0776,941400.0
2008-11-18 11:20:00,10.97,11.02,10.88,11.0,663800.0,8.0776,8.1144,8.0113,8.0997,663800.0
2008-11-18 11:30:00,11.0,11.19,10.97,11.13,842400.0,8.0997,8.2396,8.0776,8.1954,842400.0
2008-11-18 11:40:00,11.13,11.23,11.1,11.18,942000.0,8.1954,8.269,8.1733,8.2322,942000.0
2008-11-18 11:50:00,11.18,11.33,11.14,11.28,914600.0,8.2322,8.3427,8.2028,8.3059,914600.0
2008-11-18 12:00:00,11.28,11.28,11.11,11.13,705000.0,8.3059,8.3059,8.1807,8.1954,705000.0
2008-11-18 12:10:00,11.14,11.22,11.07,11.08,595600.0,8.2028,8.2617,8.1512,8.1586,595600.0
2008-11-18 12:20:00,11.08,11.08,10.95,11.01,857600.0,8.1586,8.1586,8.0629,8.107,857600.0
2008-11-18 12:30:00,11.0,11.01,10.9,10.96,877600.0,8.0997,8.107,8.0261,8.0702,877600.0
2008-11-18 12:40:00,10.95,11.03,10.9,10.93,662600.0,8.0629,8.1218,8.0261,8.0481,662600.0
2008-11-18 12:50:00,10.93,10.99,10.88,10.92,519200.0,8.0481,8.0923,8.0113,8.0408,519200.0
2008-11-18 13:00:00,10.91,10.95,10.79,10.81,755400.0,8.0334,8.0629,7.9451,7.9598,755400.0
2008-11-18 13:10:00,10.81,10.86,10.7,10.79,1384200.0,7.9598,7.9966,7.8788,7.9451,1384200.0
2008-11-18 13:20:00,10.79,10.85,10.76,10.81,1330800.0,7.9451,7.9892,7.923,7.9598,1330800.0
2008-11-18 13:30:00,10.81,10.84,10.61,10.64,987400.0,7.9598,7.9819,7.8125,7.8346,987400.0
2008-11-18 13:40:00,10.63,10.7,10.55,10.59,1017000.0,7.8272,7.8788,7.7683,7.7978,1017000.0
2008-11-18 13:50:00,10.59,10.7,10.56,10.7,992200.0,7.7978,7.8788,7.7757,7.8788,992200.0
2008-11-18 14:00:00,10.7,10.74,10.58,10.61,1280600.0,7.8788,7.9082,7.7904,7.8125,1280600.0
2008-11-18 14:10:00,10.61,10.74,10.58,10.69,1006000.0,7.8125,7.9082,7.7904,7.8714,1006000.0
2008-11-18 14:20:00,10.69,10.77,10.62,10.66,748000.0,7.8714,7.9303,7.8199,7.8493,748000.0
2008-11-18 14:30:00,10.67,10.68,10.55,10.63,952400.0,7.8567,7.8641,7.7683,7.8272,952400.0
2008-11-18 14:40:00,10.63,10.65,10.5,10.52,876400.0,7.8272,7.842,7.7315,7.7462,876400.0
2008-11-18 14:50:00,10.52,10.6,10.5,10.55,817800.0,7.7462,7.8052,7.7315,7.7683,817800.0
2008-11-18 15:00:00,10.56,10.75,10.53,10.74,1122600.0,7.7757,7.9156,7.7536,7.9082,1122600.0
2008-11-18 15:10:00,10.74,10.84,10.6,10.65,1746400.0,7.9082,7.9819,7.8052,7.842,1746400.0
2008-11-18 15:20:00,10.65,10.79,10.6,10.68,1198600.0,7.842,7.9451,7.8052,7.8641,1198600.0
2008-11-18 15:30:00,10.68,10.68,10.55,10.59,1688800.0,7.8641,7.8641,7.7683,7.7978,1688800.0
2008-11-18 15:40:00,10.6,10.78,10.59,10.73,1921600.0,7.8052,7.9377,7.7978,7.9009,1921600.0
2008-11-18 15:50:00,10.72,10.97,10.71,10.88,3591400.0,7.8935,8.0776,7.8861,8.0113,3591400.0
2008-11-19 09:30:00,10.72,11.19,10.65,11.11,2879800.0,7.8935,8.2396,7.842,8.1807,2879800.0
2008-11-19 09:40:00,11.11,11.23,10.68,10.81,2303200.0,8.1807,8.269,7.8641,7.9598,2303200.0
2008-11-19 09:50:00,10.81,10.85,10.63,10.79,1918800.0,7.9598,7.9892,7.8272,7.9451,1918800.0
2008-11-19 10:00:00,10.8,11.0,10.67,10.96,2271000.0,7.9524,8.0997,7.8567,8.0702,2271000.0
2008-11-19 10:10:00,10.95,11.02,10.79,10.79,2014000.0,8.0629,8.1144,7.9451,7.9451,2014000.0
2008-11-19 10:20:00,10.81,10.81,10.63,10.74,1346200.0,7.9598,7.9598,7.8272,7.9082,1346200.0
2008-11-19 10:30:00,10.74,10.74,10.49,10.56,1782400.0,7.9082,7.9082,7.7242,7.7757,1782400.0
2008-11-19 10:40:00,10.56,10.63,10.42,10.44,2168200.0,7.7757,7.8272,7.6726,7.6873,2168200.0
2008-11-19 10:50:00,10.44,10.5,10.28,10.31,1297400.0,7.6873,7.7315,7.5695,7.5916,1297400.0
2008-11-19 11:00:00,10.31,10.45,10.29,10.4,1118800.0,7.5916,7.6947,7.5769,7.6579,1118800.0
2008-11-19 11:10:00,10.4,10.45,10.25,10.45,1040200.0,7.6579,7.6947,7.5474,7.6947,1040200.0
2008-11-19 11:20:00,10.44,10.44,10.24,10.29,1101600.0,7.6873,7.6873,7.5401,7.5769,1101600.0
2008-11-19 11:30:00,10.29,10.33,10.15,10.19,1523600.0,7.5769,7.6063,7.4738,7.5033,1523600.0
2008-11-19 11:40:00,10.2,10.29,10.17,10.24,894000.0,7.5106,7.5769,7.4885,7.5401,894000.0
2008-11-19 11:50:00,10.24,10.35,10.24,10.28,1074400.0,7.5401,7.6211,7.5401,7.5695,1074400.0
2008-11-19 12:00:00,10.27,10.28,10.2,10.25,929200.0,7.5622,7.5695,7.5106,7.5474,929200.0
2008-11-19 12:10:00,10.24,10.26,10.1,10.11,850400.0,7.5401,7.5548,7.437,7.4443,850400.0
2008-11-19 12:20:00,10.11,10.21,10.09,10.11,752800.0,7.4443,7.518,7.4296,7.4443,752800.0
2008-11-19 12:30:00,10.12,10.18,10.09,10.16,699800.0,7.4517,7.4959,7.4296,7.4812,699800.0
2008-11-19 12:40:00,10.15,10.21,10.13,10.16,934800.0,7.4738,7.518,7.4591,7.4812,934800.0
2008-11-19 12:50:00,10.16,10.21,10.1,10.2,506800.0,7.4812,7.518,7.437,7.5106,506800.0
2008-11-19 13:00:00,10.2,10.29,10.17,10.2,592000.0,7.5106,7.5769,7.4885,7.5106,592000.0
2008-11-19 13:10:00,10.2,10.27,10.14,10.18,611800.0,7.5106,7.5622,7.4664,7.4959,611800.0
2008-11-19 13:20:00,10.19,10.2,10.11,10.12,611600.0,7.5033,7.5106,7.4443,7.4517,611600.0
2008-11-19 13:30:00,10.12,10.12,10.02,10.08,1225400.0,7.4517,7.4517,7.3781,7.4223,1225400.0
2008-11-19 13:40:00,10.08,10.16,10.08,10.13,606000.0,7.4223,7.4812,7.4223,7.4591,606000.0
2008-11-19 13:50:00,10.12,10.22,10.07,10.13,572200.0,7.4517,7.5253,7.4149,7.4591,572200.0
2008-11-19 14:00:00,10.13,10.14,10.05,10.09,719200.0,7.4591,7.4664,7.4002,7.4296,719200.0
2008-11-19 14:10:00,10.1,10.21,10.05,10.05,819200.0,7.437,7.518,7.4002,7.4002,819200.0
2008-11-19 14:20:00,10.05,10.09,10.01,10.06,1790800.0,7.4002,7.4296,7.3707,7.4075,1790800.0
2008-11-19 14:30:00,10.06,10.09,10.01,10.02,1365400.0,7.4075,7.4296,7.3707,7.3781,1365400.0
2008-11-19 14:40:00,10.03,10.26,10.01,10.21,1885000.0,7.3854,7.5548,7.3707,7.518,1885000.0
2008-11-19 14:50:00,10.21,10.24,10.09,10.21,1413200.0,7.518,7.5401,7.4296,7.518,1413200.0
2008-11-19 15:00:00,10.2,10.23,10.06,10.21,1321800.0,7.5106,7.5327,7.4075,7.518,1321800.0
2008-11-19 15:10:00,10.2,10.23,10.04,10.04,1995000.0,7.5106,7.5327,7.3928,7.3928,1995000.0
2008-11-19 15:20:00,10.04,10.1,10.03,10.07,1582800.0,7.3928,7.437,7.3854,7.4149,1582800.0
2008-11-19 15:30:00,10.07,10.11,10.02,10.02,1813400.0,7.4149,7.4443,7.3781,7.3781,1813400.0
2008-11-19 15:40:00,10.02,10.12,10.02,10.12,3880800.0,7.3781,7.4517,7.3781,7.4517,3880800.0
2008-11-19 15:50:00,10.12,10.26,10.05,10.15,6887000.0,7.4517,7.5548,7.4002,7.4738,6887000.0
2008-11-20 09:30:00,9.95,9.99,9.41,9.42,2759200.0,7.3265,7.356,6.9289,6.9363,2759200.0
2008-11-20 09:40:00,9.42,9.49,9.06,9.27,2729000.0,6.9363,6.9878,6.6712,6.8258,2729000.0
2008-11-20 09:50:00,9.27,9.36,9.08,9.11,1654200.0,6.8258,6.8921,6.6859,6.708,1654200.0
2008-11-20 10:00:00,9.1,9.11,8.9,8.91,2516600.0,6.7006,6.708,6.5534,6.5607,2516600.0
2008-11-20 10:10:00,8.92,8.93,8.75,8.76,2235000.0,6.5681,6.5755,6.4429,6.4503,2235000.0
2008-11-20 10:20:00,8.76,9.34,8.76,9.34,2167000.0,6.4503,6.8774,6.4503,6.8774,2167000.0
2008-11-20 10:30:00,9.34,9.54,9.32,9.45,2325200.0,6.8774,7.0246,6.8626,6.9584,2325200.0
2008-11-20 10:40:00,9.45,9.75,9.28,9.56,1698400.0,6.9584,7.1793,6.8332,7.0394,1698400.0
2008-11-20 10:50:00,9.56,9.57,9.36,9.53,1324800.0,7.0394,7.0467,6.8921,7.0173,1324800.0
2008-11-20 11:00:00,9.53,9.76,9.48,9.48,1553200.0,7.0173,7.1866,6.9805,6.9805,1553200.0
2008-11-20 11:10:00,9.48,9.55,9.26,9.31,1346400.0,6.9805,7.032,6.8185,6.8553,1346400.0
2008-11-20 11:20:00,9.31,9.38,9.24,9.31,1253600.0,6.8553,6.9068,6.8037,6.8553,1253600.0
2008-11-20 11:30:00,9.31,9.34,9.09,9.2,1019200.0,6.8553,6.8774,6.6933,6.7743,1019200.0
2008-11-20 11:40:00,9.19,9.23,9.05,9.08,1105200.0,6.7669,6.7964,6.6638,6.6859,1105200.0
2008-11-20 11:50:00,9.08,9.13,8.93,8.94,1091000.0,6.6859,6.7227,6.5755,6.5828,1091000.0
2008-11-20 12:00:00,8.94,9.03,8.81,8.9,1235400.0,6.5828,6.6491,6.4871,6.5534,1235400.0
2008-11-20 12:10:00,8.89,9.07,8.88,8.97,988200.0,6.546,6.6786,6.5387,6.6049,988200.0
2008-11-20 12:20:00,8.98,9.4,8.96,9.32,1168600.0,6.6123,6.9215,6.5976,6.8626,1168600.0
2008-11-20 12:30:00,9.33,9.46,9.2,9.28,1330400.0,6.87,6.9657,6.7743,6.8332,1330400.0
2008-11-20 12:40:00,9.29,9.49,9.22,9.46,912400.0,6.8406,6.9878,6.789,6.9657,912400.0
2008-11-20 12:50:00,9.45,9.53,9.22,9.3,1419600.0,6.9584,7.0173,6.789,6.8479,1419600.0
2008-11-20 13:00:00,9.3,9.3,9.15,9.27,1108600.0,6.8479,6.8479,6.7375,6.8258,1108600.0
2008-11-20 13:10:00,9.26,9.35,9.14,9.17,824200.0,6.8185,6.8847,6.7301,6.7522,824200.0
2008-11-20 13:20:00,9.17,9.33,9.06,9.18,905200.0,6.7522,6.87,6.6712,6.7596,905200.0
2008-11-20 13:30:00,9.17,9.31,9.1,9.19,1179000.0,6.7522,6.8553,6.7006,6.7669,1179000.0
2008-11-20 13:40:00,9.19,9.33,9.12,9.24,993600.0,6.7669,6.87,6.7154,6.8037,993600.0
2008-11-20 13:50:00,9.23,9.37,9.19,9.35,763400.0,6.7964,6.8995,6.7669,6.8847,763400.0
2008-11-20 14:00:00,9.35,9.42,9.16,9.17,982200.0,6.8847,6.9363,6.7448,6.7522,982200.0
2008-11-20 14:10:00,9.16,9.22,8.99,9.01,1057000.0,6.7448,6.789,6.6197,6.6344,1057000.0
2008-11-20 14:20:00,9.02,9.08,8.9,8.92,1228800.0,6.6417,6.6859,6.5534,6.5681,1228800.0
2008-11-20 14:30:00,8.92,8.95,8.79,8.88,1429200.0,6.5681,6.5902,6.4724,6.5387,1429200.0
2008-11-20 14:40:00,8.88,8.93,8.77,8.81,876000.0,6.5387,6.5755,6.4577,6.4871,876000.0
2008-11-20 14:50:00,8.81,8.87,8.78,8.85,1154400.0,6.4871,6.5313,6.465,6.5166,1154400.0
2008-11-20 15:00:00,8.84,9.05,8.83,8.93,1495400.0,6.5092,6.6638,6.5018,6.5755,1495400.0
2008-11-20 15:10:00,8.93,9.01,8.81,8.86,1611400.0,6.5755,6.6344,6.4871,6.5239,1611400.0
2008-11-20 15:20:00,8.86,8.92,8.79,8.89,2111400.0,6.5239,6.5681,6.4724,6.546,2111400.0
2008-11-20 15:30:00,8.89,8.94,8.8,8.81,3383600.0,6.546,6.5828,6.4797,6.4871,3383600.0
2008-11-20 15:40:00,8.81,8.86,8.77,8.8,4105400.0,6.4871,6.5239,6.4577,6.4797,4105400.0
2008-11-20 15:50:00,8.81,8.84,8.63,8.77,5073000.0,6.4871,6.5092,6.3546,6.4577,5073000.0
2008-11-21 09:30:00,9.35,9.62,9.28,9.28,2969000.0,6.8847,7.0835,6.8332,6.8332,2969000.0
2008-11-21 09:40:00,9.28,9.49,9.22,9.42,1766600.0,6.8332,6.9878,6.789,6.9363,1766600.0
2008-11-21 09:50:00,9.42,9.49,9.14,9.27,1370000.0,6.9363,6.9878,6.7301,6.8258,1370000.0
2008-11-21 10:00:00,9.27,9.43,9.08,9.4,1757600.0,6.8258,6.9436,6.6859,6.9215,1757600.0
2008-11-21 10:10:00,9.4,9.4,9.12,9.19,1160800.0,6.9215,6.9215,6.7154,6.7669,1160800.0
2008-11-21 10:20:00,9.19,9.34,9.15,9.22,1195200.0,6.7669,6.8774,6.7375,6.789,1195200.0
2008-11-21 10:30:00,9.22,9.44,9.15,9.42,1526600.0,6.789,6.951,6.7375,6.9363,1526600.0
2008-11-21 10:40:00,9.43,9.62,9.4,9.49,1891400.0,6.9436,7.0835,6.9215,6.9878,1891400.0
2008-11-21 10:50:00,9.49,9.56,9.26,9.27,929200.0,6.9878,7.0394,6.8185,6.8258,929200.0
2008-11-21 11:00:00,9.27,9.33,9.13,9.3,1290600.0,6.8258,6.87,6.7227,6.8479,1290600.0
2008-11-21 11:10:00,9.31,9.4,9.27,9.4,817600.0,6.8553,6.9215,6.8258,6.9215,817600.0
2008-11-21 11:20:00,9.4,9.55,9.3,9.4,1259800.0,6.9215,7.032,6.8479,6.9215,1259800.0
2008-11-21 11:30:00,9.39,9.5,9.34,9.36,813000.0,6.9142,6.9952,6.8774,6.8921,813000.0
2008-11-21 11:40:00,9.37,9.49,9.32,9.38,733600.0,6.8995,6.9878,6.8626,6.9068,733600.0
2008-11-21 11:50:00,9.38,9.43,9.28,9.33,624400.0,6.9068,6.9436,6.8332,6.87,624400.0
2008-11-21 12:00:00,9.32,9.47,9.26,9.43,843600.0,6.8626,6.9731,6.8185,6.9436,843600.0
2008-11-21 12:10:00,9.43,9.46,9.37,9.38,622600.0,6.9436,6.9657,6.8995,6.9068,622600.0
2008-11-21 12:20:00,9.38,9.42,9.31,9.4,998400.0,6.9068,6.9363,6.8553,6.9215,998400.0
2008-11-21 12:30:00,9.4,9.46,9.36,9.38,803400.0,6.9215,6.9657,6.8921,6.9068,803400.0
2008-11-21 12:40:00,9.39,9.46,9.22,9.26,905000.0,6.9142,6.9657,6.789,6.8185,905000.0
2008-11-21 12:50:00,9.26,9.34,9.25,9.29,748600.0,6.8185,6.8774,6.8111,6.8406,748600.0
2008-11-21 13:00:00,9.29,9.31,9.12,9.22,902000.0,6.8406,6.8553,6.7154,6.789,902000.0
2008-11-21 13:10:00,9.21,9.26,9.13,9.2,885400.0,6.7816,6.8185,6.7227,6.7743,885400.0
2008-11-21 13:20:00,9.2,9.2,9.06,9.15,730200.0,6.7743,6.7743,6.6712,6.7375,730200.0
2008-11-21 13:30:00,9.15,9.21,9.09,9.15,586600.0,6.7375,6.7816,6.6933,6.7375,586600.0
2008-11-21 13:40:00,9.15,9.27,9.12,9.13,712800.0,6.7375,6.8258,6.7154,6.7227,712800.0
2008-11-21 13:50:00,9.13,9.15,8.96,8.97,1174200.0,6.7227,6.7375,6.5976,6.6049,1174200.0
2008-11-21 14:00:00,8.97,9.14,8.95,9.06,928400.0,6.6049,6.7301,6.5902,6.6712,928400.0
2008-11-21 14:10:00,9.06,9.11,9.01,9.09,909600.0,6.6712,6.708,6.6344,6.6933,909600.0
2008-11-21 14:20:00,9.09,9.2,9.07,9.15,979600.0,6.6933,6.7743,6.6786,6.7375,979600.0
2008-11-21 14:30:00,9.15,9.15,8.95,9.02,1519600.0,6.7375,6.7375,6.5902,6.6417,1519600.0
2008-11-21 14:40:00,9.01,9.13,8.9,9.12,1255200.0,6.6344,6.7227,6.5534,6.7154,1255200.0
2008-11-21 14:50:00,9.12,9.12,8.97,9.01,1214600.0,6.7154,6.7154,6.6049,6.6344,1214600.0
2008-11-21 15:00:00,9.01,9.31,9.01,9.21,1587800.0,6.6344,6.8553,6.6344,6.7816,1587800.0
2008-11-21 15:10:00,9.21,9.5,9.21,9.38,1581000.0,6.7816,6.9952,6.7816,6.9068,1581000.0
2008-11-21 15:20:00,9.38,9.5,9.22,9.43,1454200.0,6.9068,6.9952,6.789,6.9436,1454200.0
2008-11-21 15:30:00,9.43,9.63,9.37,9.49,3425400.0,6.9436,7.0909,6.8995,6.9878,3425400.0
2008-11-21 15:40:00,9.5,9.62,9.38,9.6,1836200.0,6.9952,7.0835,6.9068,7.0688,1836200.0
2008-11-21 15:50:00,9.6,9.76,9.52,9.72,3061400.0,7.0688,7.1866,7.0099,7.1572,3061400.0
2008-11-24 09:30:00,10.34,10.44,10.1,10.28,1918000.0,7.6137,7.6873,7.437,7.5695,1918000.0
2008-11-24 09:40:00,10.27,10.3,10.02,10.27,1814200.0,7.5622,7.5843,7.3781,7.5622,1814200.0
2008-11-24 09:50:00,10.27,10.49,10.09,10.47,1855400.0,7.5622,7.7242,7.4296,7.7094,1855400.0
2008-11-24 10:00:00,10.47,10.55,10.38,10.52,1541000.0,7.7094,7.7683,7.6432,7.7462,1541000.0
2008-11-24 10:10:00,10.51,10.72,10.51,10.71,1777200.0,7.7389,7.8935,7.7389,7.8861,1777200.0
2008-11-24 10:20:00,10.72,10.95,10.65,10.88,1701800.0,7.8935,8.0629,7.842,8.0113,1701800.0
2008-11-24 10:30:00,10.88,11.08,10.6,10.63,2452800.0,8.0113,8.1586,7.8052,7.8272,2452800.0
2008-11-24 10:40:00,10.65,10.93,10.63,10.72,898400.0,7.842,8.0481,7.8272,7.8935,898400.0
2008-11-24 10:50:00,10.73,10.88,10.65,10.88,975200.0,7.9009,8.0113,7.842,8.0113,975200.0
2008-11-24 11:00:00,10.88,10.93,10.83,10.88,847600.0,8.0113,8.0481,7.9745,8.0113,847600.0
2008-11-24 11:10:00,10.88,10.97,10.82,10.88,954800.0,8.0113,8.0776,7.9671,8.0113,954800.0
2008-11-24 11:20:00,10.89,11.0,10.86,10.96,1002400.0,8.0187,8.0997,7.9966,8.0702,1002400.0
2008-11-24 11:30:00,10.97,11.03,10.93,11.03,1064400.0,8.0776,8.1218,8.0481,8.1218,1064400.0
2008-11-24 11:40:00,11.04,11.09,10.97,11.07,1103200.0,8.1291,8.166,8.0776,8.1512,1103200.0
2008-11-24 11:50:00,11.08,11.18,11.03,11.04,1219400.0,8.1586,8.2322,8.1218,8.1291,1219400.0
2008-11-24 12:00:00,11.04,11.08,10.93,11.01,695400.0,8.1291,8.1586,8.0481,8.107,695400.0
2008-11-24 12:10:00,11.01,11.01,10.79,10.81,580400.0,8.107,8.107,7.9451,7.9598,580400.0
2008-11-24 12:20:00,10.81,10.81,10.57,10.59,943000.0,7.9598,7.9598,7.7831,7.7978,943000.0
2008-11-24 12:30:00,10.59,10.84,10.59,10.68,745600.0,7.7978,7.9819,7.7978,7.8641,745600.0
2008-11-24 12:40:00,10.68,10.81,10.62,10.8,469800.0,7.8641,7.9598,7.8199,7.9524,469800.0
2008-11-24 12:50:00,10.8,10.99,10.78,10.96,693400.0,7.9524,8.0923,7.9377,8.0702,693400.0
2008-11-24 13:00:00,10.96,11.04,10.93,10.96,631600.0,8.0702,8.1291,8.0481,8.0702,631600.0
2008-11-24 13:10:00,10.96,10.97,10.84,10.88,666200.0,8.0702,8.0776,7.9819,8.0113,666200.0
2008-11-24 13:20:00,10.88,11.02,10.85,10.99,683800.0,8.0113,8.1144,7.9892,8.0923,683800.0
2008-11-24 13:30:00,10.99,11.06,10.96,11.04,751000.0,8.0923,8.1439,8.0702,8.1291,751000.0
2008-11-24 13:40:00,11.03,11.07,10.95,10.95,851000.0,8.1218,8.1512,8.0629,8.0629,851000.0
2008-11-24 13:50:00,10.95,11.15,10.92,11.15,683400.0,8.0629,8.2101,8.0408,8.2101,683400.0
2008-11-24 14:00:00,11.15,11.16,11.0,11.01,950600.0,8.2101,8.2175,8.0997,8.107,950600.0
2008-11-24 14:10:00,11.01,11.11,10.97,11.09,958800.0,8.107,8.1807,8.0776,8.166,958800.0
2008-11-24 14:20:00,11.09,11.24,11.05,11.19,2067000.0,8.166,8.2764,8.1365,8.2396,2067000.0
2008-11-24 14:30:00,11.18,11.26,11.1,11.19,1189600.0,8.2322,8.2911,8.1733,8.2396,1189600.0
2008-11-24 14:40:00,11.2,11.24,11.05,11.07,1110000.0,8.247,8.2764,8.1365,8.1512,1110000.0
2008-11-24 14:50:00,11.07,11.26,11.06,11.24,834800.0,8.1512,8.2911,8.1439,8.2764,834800.0
2008-11-24 15:00:00,11.22,11.34,11.15,11.34,816600.0,8.2617,8.35,8.2101,8.35,816600.0
2008-11-24 15:10:00,11.33,11.34,11.24,11.29,1047200.0,8.3427,8.35,8.2764,8.3132,1047200.0
2008-11-24 15:20:00,11.28,11.45,11.24,11.45,1037200.0,8.3059,8.431,8.2764,8.431,1037200.0
2008-11-24 15:30:00,11.45,11.46,11.27,11.31,1819200.0,8.431,8.4384,8.2985,8.3279,1819200.0
2008-11-24 15:40:00,11.31,11.47,11.15,11.19,2119200.0,8.3279,8.4458,8.2101,8.2396,2119200.0
2008-11-24 15:50:00,11.19,11.22,10.9,10.96,3191000.0,8.2396,8.2617,8.0261,8.0702,3191000.0
2008-11-25 09:30:00,11.39,11.6,11.08,11.19,2216200.0,8.3869,8.5415,8.1586,8.2396,2216200.0
2008-11-25 09:40:00,11.17,11.32,10.91,11.08,1818400.0,8.2249,8.3353,8.0334,8.1586,1818400.0
2008-11-25 09:50:00,11.08,11.2,10.93,10.99,1557000.0,8.1586,8.247,8.0481,8.0923,1557000.0
2008-11-25 10:00:00,11.0,11.3,11.0,11.3,1265200.0,8.0997,8.3206,8.0997,8.3206,1265200.0
2008-11-25 10:10:00,11.3,11.34,11.04,11.11,994600.0,8.3206,8.35,8.1291,8.1807,994600.0
2008-11-25 10:20:00,11.1,11.19,11.02,11.15,795400.0,8.1733,8.2396,8.1144,8.2101,795400.0
2008-11-25 10:30:00,11.17,11.2,10.96,11.0,839000.0,8.2249,8.247,8.0702,8.0997,839000.0
2008-11-25 10:40:00,11.0,11.1,10.97,10.97,950200.0,8.0997,8.1733,8.0776,8.0776,950200.0
2008-11-25 10:50:00,10.97,11.0,10.84,10.96,1133600.0,8.0776,8.0997,7.9819,8.0702,1133600.0
2008-11-25 11:00:00,10.96,11.0,10.72,10.76,904800.0,8.0702,8.0997,7.8935,7.923,904800.0
2008-11-25 11:10:00,10.76,10.85,10.72,10.84,1050800.0,7.923,7.9892,7.8935,7.9819,1050800.0
2008-11-25 11:20:00,10.83,10.92,10.73,10.88,710400.0,7.9745,8.0408,7.9009,8.0113,710400.0
2008-11-25 11:30:00,10.88,10.94,10.78,10.81,685800.0,8.0113,8.0555,7.9377,7.9598,685800.0
2008-11-25 11:40:00,10.81,11.08,10.8,11.07,867200.0,7.9598,8.1586,7.9524,8.1512,867200.0
2008-11-25 11:50:00,11.07,11.13,10.99,11.01,741000.0,8.1512,8.1954,8.0923,8.107,741000.0
2008-11-25 12:00:00,11.0,11.06,10.94,10.99,609000.0,8.0997,8.1439,8.0555,8.0923,609000.0
2008-11-25 12:10:00,11.01,11.02,10.84,10.97,550000.0,8.107,8.1144,7.9819,8.0776,550000.0
2008-11-25 12:20:00,10.97,10.99,10.88,10.97,364800.0,8.0776,8.0923,8.0113,8.0776,364800.0
2008-11-25 12:30:00,10.96,11.03,10.9,11.0,556600.0,8.0702,8.1218,8.0261,8.0997,556600.0
2008-11-25 12:40:00,11.0,11.04,10.79,10.79,644800.0,8.0997,8.1291,7.9451,7.9451,644800.0
2008-11-25 12:50:00,10.79,10.87,10.74,10.82,690000.0,7.9451,8.004,7.9082,7.9671,690000.0
2008-11-25 13:00:00,10.82,10.87,10.74,10.87,742200.0,7.9671,8.004,7.9082,8.004,742200.0
2008-11-25 13:10:00,10.87,10.99,10.87,10.9,998400.0,8.004,8.0923,8.004,8.0261,998400.0
2008-11-25 13:20:00,10.9,11.05,10.9,11.0,785800.0,8.0261,8.1365,8.0261,8.0997,785800.0
2008-11-25 13:30:00,11.0,11.12,10.99,11.09,826800.0,8.0997,8.188,8.0923,8.166,826800.0
2008-11-25 13:40:00,11.09,11.15,11.01,11.11,491400.0,8.166,8.2101,8.107,8.1807,491400.0
2008-11-25 13:50:00,11.11,11.17,11.05,11.09,500600.0,8.1807,8.2249,8.1365,8.166,500600.0
2008-11-25 14:00:00,11.08,11.14,10.97,10.97,608600.0,8.1586,8.2028,8.0776,8.0776,608600.0
2008-11-25 14:10:00,10.97,11.0,10.84,11.0,678200.0,8.0776,8.0997,7.9819,8.0997,678200.0
2008-11-25 14:20:00,10.99,11.12,10.95,11.05,861200.0,8.0923,8.188,8.0629,8.1365,861200.0
2008-11-25 14:30:00,11.04,11.18,11.02,11.15,603800.0,8.1291,8.2322,8.1144,8.2101,603800.0
2008-11-25 14:40:00,11.15,11.16,11.05,11.08,689600.0,8.2101,8.2175,8.1365,8.1586,689600.0
2008-11-25 14:50:00,11.08,11.31,11.04,11.24,783600.0,8.1586,8.3279,8.1291,8.2764,783600.0
2008-11-25 15:00:00,11.23,11.52,11.23,11.31,1329200.0,8.269,8.4826,8.269,8.3279,1329200.0
2008-11-25 15:10:00,11.33,11.39,11.23,11.3,1170800.0,8.3427,8.3869,8.269,8.3206,1170800.0
2008-11-25 15:20:00,11.31,11.47,11.24,11.43,1192000.0,8.3279,8.4458,8.2764,8.4163,1192000.0
2008-11-25 15:30:00,11.43,11.55,11.37,11.43,2049000.0,8.4163,8.5047,8.3721,8.4163,2049000.0
2008-11-25 15:40:00,11.44,11.7,11.43,11.59,2105000.0,8.4237,8.6151,8.4163,8.5341,2105000.0
2008-11-25 15:50:00,11.6,11.66,11.46,11.54,1785400.0,8.5415,8.5857,8.4384,8.4973,1785400.0
2008-11-26 09:30:00,11.31,11.65,11.29,11.63,1260200.0,8.3279,8.5783,8.3132,8.5636,1260200.0
2008-11-26 09:40:00,11.64,11.85,11.54,11.77,1448200.0,8.5709,8.7256,8.4973,8.6667,1448200.0
2008-11-26 09:50:00,11.77,12.06,11.74,11.91,1857600.0,8.6667,8.8802,8.6446,8.7698,1857600.0
2008-11-26 10:00:00,11.91,12.06,11.85,11.97,1093600.0,8.7698,8.8802,8.7256,8.8139,1093600.0
2008-11-26 10:10:00,11.97,12.05,11.9,12.04,1238000.0,8.8139,8.8728,8.7624,8.8655,1238000.0
2008-11-26 10:20:00,12.03,12.23,12.03,12.19,1611200.0,8.8581,9.0054,8.8581,8.9759,1611200.0
2008-11-26 10:30:00,12.19,12.23,11.96,12.06,1091200.0,8.9759,9.0054,8.8066,8.8802,1091200.0
2008-11-26 10:40:00,12.07,12.1,11.99,11.99,869200.0,8.8876,8.9097,8.8287,8.8287,869200.0
2008-11-26 10:50:00,11.99,12.19,11.97,12.05,929600.0,8.8287,8.9759,8.8139,8.8728,929600.0
2008-11-26 11:00:00,12.06,12.07,11.88,12.02,814200.0,8.8802,8.8876,8.7477,8.8507,814200.0
2008-11-26 11:10:00,12.02,12.22,12.02,12.22,735200.0,8.8507,8.998,8.8507,8.998,735200.0
2008-11-26 11:20:00,12.22,12.25,12.15,12.15,895600.0,8.998,9.0201,8.9465,8.9465,895600.0
2008-11-26 11:30:00,12.15,12.24,12.13,12.22,719600.0,8.9465,9.0127,8.9317,8.998,719600.0
2008-11-26 11:40:00,12.21,12.27,12.08,12.27,668800.0,8.9907,9.0348,8.8949,9.0348,668800.0
2008-11-26 11:50:00,12.27,12.31,12.17,12.19,828400.0,9.0348,9.0643,8.9612,8.9759,828400.0
2008-11-26 12:00:00,12.19,12.22,12.15,12.19,587200.0,8.9759,8.998,8.9465,8.9759,587200.0
2008-11-26 12:10:00,12.19,12.31,12.18,12.3,1035400.0,8.9759,9.0643,8.9686,9.0569,1035400.0
2008-11-26 12:20:00,12.31,12.46,12.3,12.43,607000.0,9.0643,9.1747,9.0569,9.1526,607000.0
2008-11-26 12:30:00,12.43,12.47,12.27,12.4,782800.0,9.1526,9.1821,9.0348,9.1306,782800.0
2008-11-26 12:40:00,12.42,12.47,12.38,12.42,654200.0,9.1453,9.1821,9.1158,9.1453,654200.0
2008-11-26 12:50:00,12.43,12.49,12.42,12.47,591400.0,9.1526,9.1968,9.1453,9.1821,591400.0
2008-11-26 13:00:00,12.47,12.55,12.47,12.47,575000.0,9.1821,9.241,9.1821,9.1821,575000.0
2008-11-26 13:10:00,12.47,12.47,12.34,12.44,643600.0,9.1821,9.1821,9.0864,9.16,643600.0
2008-11-26 13:20:00,12.45,12.46,12.31,12.37,560600.0,9.1674,9.1747,9.0643,9.1085,560600.0
2008-11-26 13:30:00,12.37,12.39,12.23,12.32,634000.0,9.1085,9.1232,9.0054,9.0716,634000.0
2008-11-26 13:40:00,12.32,12.44,12.28,12.35,497600.0,9.0716,9.16,9.0422,9.0937,497600.0
2008-11-26 13:50:00,12.35,12.42,12.33,12.4,411800.0,9.0937,9.1453,9.079,9.1306,411800.0
2008-11-26 14:00:00,12.4,12.43,12.29,12.38,551400.0,9.1306,9.1526,9.0496,9.1158,551400.0
2008-11-26 14:10:00,12.38,12.49,12.35,12.48,549200.0,9.1158,9.1968,9.0937,9.1895,549200.0
2008-11-26 14:20:00,12.47,12.57,12.47,12.55,576000.0,9.1821,9.2557,9.1821,9.241,576000.0
2008-11-26 14:30:00,12.54,12.6,12.5,12.54,726200.0,9.2336,9.2778,9.2042,9.2336,726200.0
2008-11-26 14:40:00,12.54,12.63,12.53,12.59,928400.0,9.2336,9.2999,9.2263,9.2705,928400.0
2008-11-26 14:50:00,12.6,12.74,12.6,12.7,930000.0,9.2778,9.3809,9.2778,9.3515,930000.0
2008-11-26 15:00:00,12.7,12.74,12.61,12.67,789200.0,9.3515,9.3809,9.2852,9.3294,789200.0
2008-11-26 15:10:00,12.67,12.8,12.65,12.74,994200.0,9.3294,9.4251,9.3146,9.3809,994200.0
2008-11-26 15:20:00,12.74,12.75,12.65,12.74,889600.0,9.3809,9.3883,9.3146,9.3809,889600.0
2008-11-26 15:30:00,12.74,12.74,12.65,12.65,1118400.0,9.3809,9.3809,9.3146,9.3146,1118400.0
2008-11-26 15:40:00,12.65,12.7,12.46,12.49,1635800.0,9.3146,9.3515,9.1747,9.1968,1635800.0
2008-11-26 15:50:00,12.49,12.7,12.47,12.68,1529400.0,9.1968,9.3515,9.1821,9.3367,1529400.0
2008-11-28 09:30:00,12.44,12.6,12.22,12.33,1137200.0,9.16,9.2778,8.998,9.079,1137200.0
2008-11-28 09:40:00,12.34,12.46,12.06,12.1,924800.0,9.0864,9.1747,8.8802,8.9097,924800.0
2008-11-28 09:50:00,12.12,12.15,11.95,12.01,919800.0,8.9244,8.9465,8.7992,8.8434,919800.0
2008-11-28 10:00:00,12.02,12.15,11.86,11.9,744200.0,8.8507,8.9465,8.7329,8.7624,744200.0
2008-11-28 10:10:00,11.9,11.97,11.83,11.94,643000.0,8.7624,8.8139,8.7108,8.7918,643000.0
2008-11-28 10:20:00,11.95,12.04,11.94,11.95,451800.0,8.7992,8.8655,8.7918,8.7992,451800.0
2008-11-28 10:30:00,11.94,11.95,11.87,11.89,469200.0,8.7918,8.7992,8.7403,8.755,469200.0
2008-11-28 10:40:00,11.89,12.02,11.88,12.01,363600.0,8.755,8.8507,8.7477,8.8434,363600.0
2008-11-28 10:50:00,12.01,12.05,11.98,12.04,213600.0,8.8434,8.8728,8.8213,8.8655,213600.0
2008-11-28 11:00:00,12.04,12.05,11.97,11.98,323600.0,8.8655,8.8728,8.8139,8.8213,323600.0
2008-11-28 11:10:00,11.97,12.06,11.93,11.96,307800.0,8.8139,8.8802,8.7845,8.8066,307800.0
2008-11-28 11:20:00,11.96,12.0,11.9,11.97,357000.0,8.8066,8.836,8.7624,8.8139,357000.0
2008-11-28 11:30:00,11.97,11.98,11.88,11.96,380000.0,8.8139,8.8213,8.7477,8.8066,380000.0
2008-11-28 11:40:00,11.96,11.99,11.92,11.97,431000.0,8.8066,8.8287,8.7771,8.8139,431000.0
2008-11-28 11:50:00,11.97,12.02,11.94,12.0,501600.0,8.8139,8.8507,8.7918,8.836,501600.0
2008-11-28 12:00:00,12.0,12.03,11.97,11.97,512200.0,8.836,8.8581,8.8139,8.8139,512200.0
2008-11-28 12:10:00,11.97,12.02,11.96,11.99,355000.0,8.8139,8.8507,8.8066,8.8287,355000.0
2008-11-28 12:20:00,11.99,12.0,11.96,12.0,282200.0,8.8287,8.836,8.8066,8.836,282200.0
2008-11-28 12:30:00,11.99,12.01,11.97,11.99,399800.0,8.8287,8.8434,8.8139,8.8287,399800.0
2008-11-28 12:40:00,11.99,12.03,11.96,12.02,673400.0,8.8287,8.8581,8.8066,8.8507,673400.0
2008-11-28 12:50:00,12.02,12.02,11.93,11.97,820600.0,8.8507,8.8507,8.7845,8.8139,820600.0
2008-11-28 13:00:00,11.97,11.99,11.95,11.95,646400.0,8.8139,8.8287,8.7992,8.7992,646400.0
2008-11-28 13:10:00,11.99,11.99,11.95,11.99,1200.0,8.8287,8.8287,8.7992,8.8287,1200.0
2008-11-28 13:20:00,11.97,11.99,11.96,11.96,14200.0,8.8139,8.8287,8.8066,8.8066,14200.0
2008-11-28 13:30:00,11.99,11.99,11.99,11.99,600.0,8.8287,8.8287,8.8287,8.8287,600.0
2008-11-28 13:40:00,11.97,12.02,11.97,12.02,1200.0,8.8139,8.8507,8.8139,8.8507,1200.0
2008-11-28 13:50:00,12.02,12.03,12.02,12.03,3400.0,8.8507,8.8581,8.8507,8.8581,3400.0
2008-11-28 14:00:00,12.03,12.03,12.03,12.03,0.0,8.8581,8.8581,8.8581,8.8581,0.0
2008-11-28 14:10:00,12.03,12.03,12.03,12.03,0.0,8.8581,8.8581,8.8581,8.8581,0.0
2008-11-28 14:20:00,12.03,12.03,12.03,12.03,0.0,8.8581,8.8581,8.8581,8.8581,0.0
2008-11-28 14:30:00,12.04,12.05,12.04,12.05,1200.0,8.8655,8.8728,8.8655,8.8728,1200.0
2008-11-28 14:40:00,12.05,12.05,12.05,12.05,0.0,8.8728,8.8728,8.8728,8.8728,0.0
2008-11-28 14:50:00,12.05,12.05,12.05,12.05,0.0,8.8728,8.8728,8.8728,8.8728,0.0
2008-11-28 15:00:00,12.06,12.11,12.06,12.11,600.0,8.8802,8.917,8.8802,8.917,600.0
2008-11-28 15:10:00,12.11,12.11,12.11,12.11,0.0,8.917,8.917,8.917,8.917,0.0
2008-11-28 15:20:00,12.11,12.11,12.11,12.11,0.0,8.917,8.917,8.917,8.917,0.0
2008-11-28 15:30:00,12.11,12.11,12.11,12.11,0.0,8.917,8.917,8.917,8.917,0.0
2008-11-28 15:40:00,12.11,12.11,12.11,12.11,0.0,8.917,8.917,8.917,8.917,0.0
2008-11-28 15:50:00,12.11,12.11,12.11,12.11,800.0,8.917,8.917,8.917,8.917,800.0
2008-12-01 09:30:00,11.26,11.34,10.75,10.92,1822800.0,8.2911,8.35,7.9156,8.0408,1822800.0
2008-12-01 09:40:00,10.91,11.05,10.77,11.0,1435400.0,8.0334,8.1365,7.9303,8.0997,1435400.0
2008-12-01 09:50:00,11.01,11.01,10.8,10.87,1359400.0,8.107,8.107,7.9524,8.004,1359400.0
2008-12-01 10:00:00,10.87,11.05,10.86,11.04,1454600.0,8.004,8.1365,7.9966,8.1291,1454600.0
2008-12-01 10:10:00,11.03,11.06,10.94,11.02,1054200.0,8.1218,8.1439,8.0555,8.1144,1054200.0
2008-12-01 10:20:00,11.02,11.06,10.97,10.99,836800.0,8.1144,8.1439,8.0776,8.0923,836800.0
2008-12-01 10:30:00,10.99,10.99,10.88,10.9,746800.0,8.0923,8.0923,8.0113,8.0261,746800.0
2008-12-01 10:40:00,10.9,11.01,10.88,10.95,852400.0,8.0261,8.107,8.0113,8.0629,852400.0
2008-12-01 10:50:00,10.94,11.05,10.93,10.95,604800.0,8.0555,8.1365,8.0481,8.0629,604800.0
2008-12-01 11:00:00,10.94,10.99,10.9,10.9,451000.0,8.0555,8.0923,8.0261,8.0261,451000.0
2008-12-01 11:10:00,10.91,11.04,10.9,11.02,616400.0,8.0334,8.1291,8.0261,8.1144,616400.0
2008-12-01 11:20:00,11.02,11.06,10.99,11.02,587000.0,8.1144,8.1439,8.0923,8.1144,587000.0
2008-12-01 11:30:00,11.02,11.08,10.99,11.01,637000.0,8.1144,8.1586,8.0923,8.107,637000.0
2008-12-01 11:40:00,11.0,11.06,10.99,11.02,458000.0,8.0997,8.1439,8.0923,8.1144,458000.0
2008-12-01 11:50:00,11.02,11.06,10.98,11.03,504400.0,8.1144,8.1439,8.085,8.1218,504400.0
2008-12-01 12:00:00,11.03,11.04,10.94,10.99,443800.0,8.1218,8.1291,8.0555,8.0923,443800.0
2008-12-01 12:10:00,10.99,11.04,10.92,10.96,402600.0,8.0923,8.1291,8.0408,8.0702,402600.0
2008-12-01 12:20:00,10.95,10.99,10.88,10.88,348000.0,8.0629,8.0923,8.0113,8.0113,348000.0
2008-12-01 12:30:00,10.88,10.93,10.83,10.88,559800.0,8.0113,8.0481,7.9745,8.0113,559800.0
2008-12-01 12:40:00,10.88,10.94,10.85,10.9,313800.0,8.0113,8.0555,7.9892,8.0261,313800.0
2008-12-01 12:50:00,10.9,10.93,10.86,10.9,352800.0,8.0261,8.0481,7.9966,8.0261,352800.0
2008-12-01 13:00:00,10.91,11.0,10.91,10.99,367200.0,8.0334,8.0997,8.0334,8.0923,367200.0
2008-12-01 13:10:00,10.98,11.01,10.94,10.97,729000.0,8.085,8.107,8.0555,8.0776,729000.0
2008-12-01 13:20:00,10.97,10.99,10.87,10.92,468600.0,8.0776,8.0923,8.004,8.0408,468600.0
2008-12-01 13:30:00,10.92,11.02,10.9,10.97,564200.0,8.0408,8.1144,8.0261,8.0776,564200.0
2008-12-01 13:40:00,10.97,11.0,10.9,10.9,708800.0,8.0776,8.0997,8.0261,8.0261,708800.0
2008-12-01 13:50:00,10.9,10.97,10.85,10.96,630000.0,8.0261,8.0776,7.9892,8.0702,630000.0
2008-12-01 14:00:00,10.96,10.97,10.81,10.9,645400.0,8.0702,8.0776,7.9598,8.0261,645400.0
2008-12-01 14:10:00,10.89,10.93,10.8,10.84,578200.0,8.0187,8.0481,7.9524,7.9819,578200.0
2008-12-01 14:20:00,10.84,10.88,10.8,10.84,499400.0,7.9819,8.0113,7.9524,7.9819,499400.0
2008-12-01 14:30:00,10.85,10.93,10.8,10.8,567000.0,7.9892,8.0481,7.9524,7.9524,567000.0
2008-12-01 14:40:00,10.8,10.83,10.78,10.79,585400.0,7.9524,7.9745,7.9377,7.9451,585400.0
2008-12-01 14:50:00,10.79,10.86,10.76,10.78,715800.0,7.9451,7.9966,7.923,7.9377,715800.0
2008-12-01 15:00:00,10.78,10.81,10.67,10.68,1005600.0,7.9377,7.9598,7.8567,7.8641,1005600.0
2008-12-01 15:10:00,10.68,10.72,10.63,10.63,770000.0,7.8641,7.8935,7.8272,7.8272,770000.0
2008-12-01 15:20:00,10.63,10.65,10.55,10.56,905600.0,7.8272,7.842,7.7683,7.7757,905600.0
2008-12-01 15:30:00,10.57,10.63,10.55,10.56,1053800.0,7.7831,7.8272,7.7683,7.7757,1053800.0
2008-12-01 15:40:00,10.56,10.61,10.51,10.56,1476600.0,7.7757,7.8125,7.7389,7.7757,1476600.0
2008-12-01 15:50:00,10.55,10.56,10.4,10.45,2347000.0,7.7683,7.7757,7.6579,7.6947,2347000.0
2008-12-02 09:30:00,10.91,10.95,10.6,10.74,1184800.0,8.0334,8.0629,7.8052,7.9082,1184800.0
2008-12-02 09:40:00,10.74,10.75,10.51,10.55,623400.0,7.9082,7.9156,7.7389,7.7683,623400.0
2008-12-02 09:50:00,10.55,10.64,10.46,10.47,1153400.0,7.7683,7.8346,7.7021,7.7094,1153400.0
2008-12-02 10:00:00,10.47,10.72,10.44,10.71,1104200.0,7.7094,7.8935,7.6873,7.8861,1104200.0
2008-12-02 10:10:00,10.71,10.78,10.62,10.75,1392000.0,7.8861,7.9377,7.8199,7.9156,1392000.0
2008-12-02 10:20:00,10.75,10.84,10.63,10.83,974000.0,7.9156,7.9819,7.8272,7.9745,974000.0
2008-12-02 10:30:00,10.84,11.02,10.83,10.99,1035000.0,7.9819,8.1144,7.9745,8.0923,1035000.0
2008-12-02 10:40:00,10.99,11.11,10.95,11.05,936200.0,8.0923,8.1807,8.0629,8.1365,936200.0
2008-12-02 10:50:00,11.05,11.08,10.95,11.01,898400.0,8.1365,8.1586,8.0629,8.107,898400.0
2008-12-02 11:00:00,11.02,11.06,10.88,10.97,1078000.0,8.1144,8.1439,8.0113,8.0776,1078000.0
2008-12-02 11:10:00,10.97,11.04,10.84,10.9,771400.0,8.0776,8.1291,7.9819,8.0261,771400.0
2008-12-02 11:20:00,10.9,11.05,10.9,11.01,729000.0,8.0261,8.1365,8.0261,8.107,729000.0
2008-12-02 11:30:00,10.99,11.06,10.89,10.92,770600.0,8.0923,8.1439,8.0187,8.0408,770600.0
2008-12-02 11:40:00,10.91,11.05,10.88,11.04,534800.0,8.0334,8.1365,8.0113,8.1291,534800.0
2008-12-02 11:50:00,11.04,11.08,10.99,11.03,655400.0,8.1291,8.1586,8.0923,8.1218,655400.0
2008-12-02 12:00:00,11.03,11.12,11.0,11.1,561800.0,8.1218,8.188,8.0997,8.1733,561800.0
2008-12-02 12:10:00,11.1,11.12,11.05,11.1,495000.0,8.1733,8.188,8.1365,8.1733,495000.0
2008-12-02 12:20:00,11.1,11.23,11.1,11.2,636600.0,8.1733,8.269,8.1733,8.247,636600.0
2008-12-02 12:30:00,11.2,11.27,11.14,11.18,519000.0,8.247,8.2985,8.2028,8.2322,519000.0
2008-12-02 12:40:00,11.18,11.2,11.11,11.15,495800.0,8.2322,8.247,8.1807,8.2101,495800.0
2008-12-02 12:50:00,11.15,11.2,11.13,11.18,361800.0,8.2101,8.247,8.1954,8.2322,361800.0
2008-12-02 13:00:00,11.17,11.18,11.1,11.15,523000.0,8.2249,8.2322,8.1733,8.2101,523000.0
2008-12-02 13:10:00,11.16,11.22,11.15,11.19,625800.0,8.2175,8.2617,8.2101,8.2396,625800.0
2008-12-02 13:20:00,11.19,11.21,11.15,11.17,422800.0,8.2396,8.2543,8.2101,8.2249,422800.0
2008-12-02 13:30:00,11.17,11.18,10.97,11.0,735200.0,8.2249,8.2322,8.0776,8.0997,735200.0
2008-12-02 13:40:00,11.01,11.08,10.99,11.05,635800.0,8.107,8.1586,8.0923,8.1365,635800.0
2008-12-02 13:50:00,11.04,11.04,10.92,10.93,845600.0,8.1291,8.1291,8.0408,8.0481,845600.0
2008-12-02 14:00:00,10.93,10.99,10.75,10.76,883400.0,8.0481,8.0923,7.9156,7.923,883400.0
2008-12-02 14:10:00,10.76,10.79,10.64,10.7,958800.0,7.923,7.9451,7.8346,7.8788,958800.0
2008-12-02 14:20:00,10.69,10.71,10.59,10.61,861200.0,7.8714,7.8861,7.7978,7.8125,861200.0
2008-12-02 14:30:00,10.61,10.79,10.57,10.78,976000.0,7.8125,7.9451,7.7831,7.9377,976000.0
2008-12-02 14:40:00,10.77,10.81,10.69,10.78,550200.0,7.9303,7.9598,7.8714,7.9377,550200.0
2008-12-02 14:50:00,10.77,10.81,10.72,10.8,750800.0,7.9303,7.9598,7.8935,7.9524,750800.0
2008-12-02 15:00:00,10.8,10.8,10.58,10.62,687600.0,7.9524,7.9524,7.7904,7.8199,687600.0
2008-12-02 15:10:00,10.62,10.72,10.53,10.72,1035800.0,7.8199,7.8935,7.7536,7.8935,1035800.0
2008-12-02 15:20:00,10.73,10.92,10.72,10.8,964000.0,7.9009,8.0408,7.8935,7.9524,964000.0
2008-12-02 15:30:00,10.81,10.9,10.76,10.79,1455400.0,7.9598,8.0261,7.923,7.9451,1455400.0
2008-12-02 15:40:00,10.79,10.9,10.62,10.65,1862800.0,7.9451,8.0261,7.8199,7.842,1862800.0
2008-12-02 15:50:00,10.67,10.95,10.62,10.94,1439200.0,7.8567,8.0629,7.8199,8.0555,1439200.0
2008-12-03 09:30:00,9.24,9.44,8.9,8.96,9106800.0,6.8037,6.951,6.5534,6.5976,9106800.0
2008-12-03 09:40:00,8.96,8.97,8.67,8.8,6737200.0,6.5976,6.6049,6.384,6.4797,6737200.0
2008-12-03 09:50:00,8.8,8.88,8.58,8.65,4635000.0,6.4797,6.5387,6.3178,6.3693,4635000.0
2008-12-03 10:00:00,8.65,8.68,8.51,8.62,4961000.0,6.3693,6.3914,6.2662,6.3472,4961000.0
2008-12-03 10:10:00,8.64,8.93,8.6,8.77,3879600.0,6.3619,6.5755,6.3325,6.4577,3879600.0
2008-12-03 10:20:00,8.76,8.94,8.72,8.93,3024000.0,6.4503,6.5828,6.4208,6.5755,3024000.0
2008-12-03 10:30:00,8.93,9.1,8.83,8.9,3413600.0,6.5755,6.7006,6.5018,6.5534,3413600.0
2008-12-03 10:40:00,8.91,9.02,8.81,8.88,2177400.0,6.5607,6.6417,6.4871,6.5387,2177400.0
2008-12-03 10:50:00,8.88,9.06,8.87,8.99,2153400.0,6.5387,6.6712,6.5313,6.6197,2153400.0
2008-12-03 11:00:00,8.99,9.04,8.88,8.97,2095800.0,6.6197,6.6565,6.5387,6.6049,2095800.0
2008-12-03 11:10:00,8.97,9.05,8.94,8.94,1808800.0,6.6049,6.6638,6.5828,6.5828,1808800.0
2008-12-03 11:20:00,8.94,8.97,8.78,8.79,1724800.0,6.5828,6.6049,6.465,6.4724,1724800.0
2008-12-03 11:30:00,8.78,8.88,8.75,8.8,1809600.0,6.465,6.5387,6.4429,6.4797,1809600.0
2008-12-03 11:40:00,8.79,8.88,8.71,8.8,1675600.0,6.4724,6.5387,6.4135,6.4797,1675600.0
2008-12-03 11:50:00,8.81,8.9,8.76,8.9,1359000.0,6.4871,6.5534,6.4503,6.5534,1359000.0
2008-12-03 12:00:00,8.9,8.9,8.75,8.76,1590200.0,6.5534,6.5534,6.4429,6.4503,1590200.0
2008-12-03 12:10:00,8.76,8.81,8.65,8.65,2275000.0,6.4503,6.4871,6.3693,6.3693,2275000.0
2008-12-03 12:20:00,8.65,8.8,8.63,8.72,1703600.0,6.3693,6.4797,6.3546,6.4208,1703600.0
2008-12-03 12:30:00,8.72,8.77,8.63,8.69,2102400.0,6.4208,6.4577,6.3546,6.3988,2102400.0
2008-12-03 12:40:00,8.69,8.76,8.65,8.65,1312600.0,6.3988,6.4503,6.3693,6.3693,1312600.0
2008-12-03 12:50:00,8.65,8.68,8.6,8.61,1859800.0,6.3693,6.3914,6.3325,6.3398,1859800.0
2008-12-03 13:00:00,8.61,8.63,8.54,8.55,1701000.0,6.3398,6.3546,6.2883,6.2957,1701000.0
2008-12-03 13:10:00,8.55,8.65,8.54,8.6,1120000.0,6.2957,6.3693,6.2883,6.3325,1120000.0
2008-12-03 13:20:00,8.6,8.65,8.53,8.54,1812000.0,6.3325,6.3693,6.2809,6.2883,1812000.0
2008-12-03 13:30:00,8.54,8.57,8.52,8.55,1582800.0,6.2883,6.3104,6.2736,6.2957,1582800.0
2008-12-03 13:40:00,8.55,8.66,8.54,8.66,1913000.0,6.2957,6.3767,6.2883,6.3767,1913000.0
2008-12-03 13:50:00,8.65,8.69,8.58,8.65,2261800.0,6.3693,6.3988,6.3178,6.3693,2261800.0
2008-12-03 14:00:00,8.66,8.74,8.59,8.69,2161000.0,6.3767,6.4356,6.3251,6.3988,2161000.0
2008-12-03 14:10:00,8.69,8.86,8.67,8.8,1828800.0,6.3988,6.5239,6.384,6.4797,1828800.0
2008-12-03 14:20:00,8.8,8.88,8.72,8.78,1653000.0,6.4797,6.5387,6.4208,6.465,1653000.0
2008-12-03 14:30:00,8.78,8.93,8.75,8.77,1753800.0,6.465,6.5755,6.4429,6.4577,1753800.0
2008-12-03 14:40:00,8.77,8.86,8.72,8.81,1235000.0,6.4577,6.5239,6.4208,6.4871,1235000.0
2008-12-03 14:50:00,8.82,8.86,8.77,8.77,1512600.0,6.4945,6.5239,6.4577,6.4577,1512600.0
2008-12-03 15:00:00,8.77,8.85,8.66,8.83,1712800.0,6.4577,6.5166,6.3767,6.5018,1712800.0
2008-12-03 15:10:00,8.82,8.88,8.75,8.85,1896000.0,6.4945,6.5387,6.4429,6.5166,1896000.0
2008-12-03 15:20:00,8.85,8.88,8.75,8.85,1650800.0,6.5166,6.5387,6.4429,6.5166,1650800.0
2008-12-03 15:30:00,8.85,8.88,8.8,8.86,2118800.0,6.5166,6.5387,6.4797,6.5239,2118800.0
2008-12-03 15:40:00,8.86,9.0,8.82,8.9,3686200.0,6.5239,6.627,6.4945,6.5534,3686200.0
2008-12-03 15:50:00,8.9,9.07,8.86,9.03,4579400.0,6.5534,6.6786,6.5239,6.6491,4579400.0
2008-12-04 09:30:00,8.95,8.99,8.71,8.89,2841000.0,6.5902,6.6197,6.4135,6.546,2841000.0
2008-12-04 09:40:00,8.88,9.03,8.88,8.99,2103200.0,6.5387,6.6491,6.5387,6.6197,2103200.0
2008-12-04 09:50:00,8.99,9.24,8.99,9.12,2584400.0,6.6197,6.8037,6.6197,6.7154,2584400.0
2008-12-04 10:00:00,9.12,9.34,9.07,9.32,2532200.0,6.7154,6.8774,6.6786,6.8626,2532200.0
2008-12-04 10:10:00,9.31,9.42,9.25,9.31,2693800.0,6.8553,6.9363,6.8111,6.8553,2693800.0
2008-12-04 10:20:00,9.31,9.35,9.13,9.13,1447200.0,6.8553,6.8847,6.7227,6.7227,1447200.0
2008-12-04 10:30:00,9.13,9.22,9.08,9.17,1533600.0,6.7227,6.789,6.6859,6.7522,1533600.0
2008-12-04 10:40:00,9.16,9.2,9.03,9.11,1547400.0,6.7448,6.7743,6.6491,6.708,1547400.0
2008-12-04 10:50:00,9.11,9.3,9.1,9.24,1307400.0,6.708,6.8479,6.7006,6.8037,1307400.0
2008-12-04 11:00:00,9.24,9.28,9.15,9.19,1440400.0,6.8037,6.8332,6.7375,6.7669,1440400.0
2008-12-04 11:10:00,9.19,9.19,9.09,9.13,1121400.0,6.7669,6.7669,6.6933,6.7227,1121400.0
2008-12-04 11:20:00,9.12,9.21,9.09,9.18,919600.0,6.7154,6.7816,6.6933,6.7596,919600.0
2008-12-04 11:30:00,9.17,9.18,9.1,9.15,896600.0,6.7522,6.7596,6.7006,6.7375,896600.0
2008-12-04 11:40:00,9.15,9.19,9.1,9.16,750000.0,6.7375,6.7669,6.7006,6.7448,750000.0
2008-12-04 11:50:00,9.16,9.22,9.13,9.15,1161400.0,6.7448,6.789,6.7227,6.7375,1161400.0
2008-12-04 12:00:00,9.15,9.18,9.11,9.12,649600.0,6.7375,6.7596,6.708,6.7154,649600.0
2008-12-04 12:10:00,9.11,9.19,9.1,9.11,826600.0,6.708,6.7669,6.7006,6.708,826600.0
2008-12-04 12:20:00,9.11,9.13,8.99,9.03,944200.0,6.708,6.7227,6.6197,6.6491,944200.0
2008-12-04 12:30:00,9.03,9.04,8.97,9.02,739000.0,6.6491,6.6565,6.6049,6.6417,739000.0
2008-12-04 12:40:00,9.02,9.06,8.97,9.02,640600.0,6.6417,6.6712,6.6049,6.6417,640600.0
2008-12-04 12:50:00,9.02,9.05,8.95,8.97,770800.0,6.6417,6.6638,6.5902,6.6049,770800.0
2008-12-04 13:00:00,8.97,8.97,8.88,8.88,689400.0,6.6049,6.6049,6.5387,6.5387,689400.0
2008-12-04 13:10:00,8.88,8.95,8.84,8.9,1714800.0,6.5387,6.5902,6.5092,6.5534,1714800.0
2008-12-04 13:20:00,8.9,8.93,8.86,8.9,776800.0,6.5534,6.5755,6.5239,6.5534,776800.0
2008-12-04 13:30:00,8.89,8.99,8.85,8.96,827600.0,6.546,6.6197,6.5166,6.5976,827600.0
2008-12-04 13:40:00,8.96,9.03,8.93,8.98,678600.0,6.5976,6.6491,6.5755,6.6123,678600.0
2008-12-04 13:50:00,8.99,9.04,8.95,8.99,761400.0,6.6197,6.6565,6.5902,6.6197,761400.0
2008-12-04 14:00:00,8.99,9.03,8.96,8.98,713600.0,6.6197,6.6491,6.5976,6.6123,713600.0
2008-12-04 14:10:00,8.98,9.03,8.92,8.95,695400.0,6.6123,6.6491,6.5681,6.5902,695400.0
2008-12-04 14:20:00,8.95,9.0,8.9,8.94,947800.0,6.5902,6.627,6.5534,6.5828,947800.0
2008-12-04 14:30:00,8.93,9.0,8.92,8.94,853000.0,6.5755,6.627,6.5681,6.5828,853000.0
2008-12-04 14:40:00,8.94,8.95,8.76,8.79,1333400.0,6.5828,6.5902,6.4503,6.4724,1333400.0
2008-12-04 14:50:00,8.79,8.83,8.76,8.77,910000.0,6.4724,6.5018,6.4503,6.4577,910000.0
2008-12-04 15:00:00,8.77,8.79,8.6,8.63,2049400.0,6.4577,6.4724,6.3325,6.3546,2049400.0
2008-12-04 15:10:00,8.63,8.69,8.52,8.55,2190600.0,6.3546,6.3988,6.2736,6.2957,2190600.0
2008-12-04 15:20:00,8.56,8.58,8.51,8.53,2054400.0,6.303,6.3178,6.2662,6.2809,2054400.0
2008-12-04 15:30:00,8.53,8.57,8.52,8.54,1895200.0,6.2809,6.3104,6.2736,6.2883,1895200.0
2008-12-04 15:40:00,8.54,8.7,8.53,8.61,2559200.0,6.2883,6.4061,6.2809,6.3398,2559200.0
2008-12-04 15:50:00,8.61,8.76,8.58,8.73,2867400.0,6.3398,6.4503,6.3178,6.4282,2867400.0
2008-12-05 09:30:00,8.56,8.58,8.34,8.43,3005200.0,6.303,6.3178,6.141,6.2073,3005200.0
2008-12-05 09:40:00,8.43,8.49,8.3,8.38,2048600.0,6.2073,6.2515,6.1116,6.1705,2048600.0
2008-12-05 09:50:00,8.37,8.49,8.34,8.35,1416400.0,6.1631,6.2515,6.141,6.1484,1416400.0
2008-12-05 10:00:00,8.35,8.35,8.18,8.29,2546600.0,6.1484,6.1484,6.0232,6.1042,2546600.0
2008-12-05 10:10:00,8.3,8.36,8.19,8.19,2343000.0,6.1116,6.1558,6.0306,6.0306,2343000.0
2008-12-05 10:20:00,8.19,8.2,8.0,8.03,3456800.0,6.0306,6.0379,5.8907,5.9128,3456800.0
2008-12-05 10:30:00,8.03,8.13,8.01,8.02,1954200.0,5.9128,5.9864,5.898,5.9054,1954200.0
2008-12-05 10:40:00,8.02,8.14,7.97,8.1,2086600.0,5.9054,5.9938,5.8686,5.9643,2086600.0
2008-12-05 10:50:00,8.11,8.18,8.06,8.09,1690200.0,5.9717,6.0232,5.9349,5.957,1690200.0
2008-12-05 11:00:00,8.08,8.17,8.06,8.09,2102800.0,5.9496,6.0159,5.9349,5.957,2102800.0
2008-12-05 11:10:00,8.1,8.17,8.06,8.08,1272800.0,5.9643,6.0159,5.9349,5.9496,1272800.0
2008-12-05 11:20:00,8.08,8.1,7.92,7.98,1578800.0,5.9496,5.9643,5.8318,5.876,1578800.0
2008-12-05 11:30:00,7.99,8.02,7.89,8.01,1365600.0,5.8833,5.9054,5.8097,5.898,1365600.0
2008-12-05 11:40:00,8.01,8.06,7.96,8.0,1290800.0,5.898,5.9349,5.8612,5.8907,1290800.0
2008-12-05 11:50:00,8.0,8.09,7.99,8.01,1389400.0,5.8907,5.957,5.8833,5.898,1389400.0
2008-12-05 12:00:00,8.01,8.03,7.95,8.02,963000.0,5.898,5.9128,5.8539,5.9054,963000.0
2008-12-05 12:10:00,8.02,8.03,7.93,7.97,987400.0,5.9054,5.9128,5.8391,5.8686,987400.0
2008-12-05 12:20:00,7.97,8.03,7.96,8.01,1042000.0,5.8686,5.9128,5.8612,5.898,1042000.0
2008-12-05 12:30:00,8.01,8.01,7.9,7.94,964400.0,5.898,5.898,5.817,5.8465,964400.0
2008-12-05 12:40:00,7.95,7.95,7.85,7.92,1416400.0,5.8539,5.8539,5.7802,5.8318,1416400.0
2008-12-05 12:50:00,7.92,7.95,7.87,7.94,1759200.0,5.8318,5.8539,5.795,5.8465,1759200.0
2008-12-05 13:00:00,7.94,8.01,7.93,8.01,1478200.0,5.8465,5.898,5.8391,5.898,1478200.0
2008-12-05 13:10:00,8.0,8.01,7.92,7.93,1270800.0,5.8907,5.898,5.8318,5.8391,1270800.0
2008-12-05 13:20:00,7.93,7.99,7.92,7.93,826400.0,5.8391,5.8833,5.8318,5.8391,826400.0
2008-12-05 13:30:00,7.93,8.0,7.93,7.99,1015200.0,5.8391,5.8907,5.8391,5.8833,1015200.0
2008-12-05 13:40:00,7.99,8.05,7.97,8.0,1847200.0,5.8833,5.9275,5.8686,5.8907,1847200.0
2008-12-05 13:50:00,8.01,8.05,7.96,7.96,1946400.0,5.898,5.9275,5.8612,5.8612,1946400.0
2008-12-05 14:00:00,7.96,8.01,7.91,7.91,1099400.0,5.8612,5.898,5.8244,5.8244,1099400.0
2008-12-05 14:10:00,7.92,7.99,7.91,7.97,1075600.0,5.8318,5.8833,5.8244,5.8686,1075600.0
2008-12-05 14:20:00,7.97,8.01,7.95,7.99,1607800.0,5.8686,5.898,5.8539,5.8833,1607800.0
2008-12-05 14:30:00,7.99,8.06,7.98,8.05,3887400.0,5.8833,5.9349,5.876,5.9275,3887400.0
2008-12-05 14:40:00,8.05,8.13,8.0,8.12,2388200.0,5.9275,5.9864,5.8907,5.979,2388200.0
2008-12-05 14:50:00,8.12,8.13,8.08,8.13,2928000.0,5.979,5.9864,5.9496,5.9864,2928000.0
2008-12-05 15:00:00,8.13,8.19,8.07,8.11,3653600.0,5.9864,6.0306,5.9422,5.9717,3653600.0
2008-12-05 15:10:00,8.11,8.2,8.1,8.15,2592800.0,5.9717,6.0379,5.9643,6.0011,2592800.0
2008-12-05 15:20:00,8.15,8.17,8.12,8.15,2812000.0,6.0011,6.0159,5.979,6.0011,2812000.0
2008-12-05 15:30:00,8.15,8.24,8.15,8.22,3992600.0,6.0011,6.0674,6.0011,6.0527,3992600.0
2008-12-05 15:40:00,8.22,8.3,8.2,8.28,4302400.0,6.0527,6.1116,6.0379,6.0969,4302400.0
2008-12-05 15:50:00,8.28,8.45,8.26,8.42,4564800.0,6.0969,6.222,6.0821,6.1999,4564800.0
2008-12-08 09:30:00,9.49,9.76,9.33,9.65,6936600.0,6.9878,7.1866,6.87,7.1056,6936600.0
2008-12-08 09:40:00,9.64,9.7,9.42,9.47,3270200.0,7.0983,7.1424,6.9363,6.9731,3270200.0
2008-12-08 09:50:00,9.47,9.56,9.4,9.53,2703600.0,6.9731,7.0394,6.9215,7.0173,2703600.0
2008-12-08 10:00:00,9.53,9.7,9.49,9.69,2466000.0,7.0173,7.1424,6.9878,7.1351,2466000.0
2008-12-08 10:10:00,9.68,9.72,9.62,9.69,1631000.0,7.1277,7.1572,7.0835,7.1351,1631000.0
2008-12-08 10:20:00,9.69,9.96,9.69,9.94,2732400.0,7.1351,7.3339,7.1351,7.3192,2732400.0
2008-12-08 10:30:00,9.94,10.05,9.9,10.05,2198800.0,7.3192,7.4002,7.2897,7.4002,2198800.0
2008-12-08 10:40:00,10.05,10.29,10.03,10.13,2968200.0,7.4002,7.5769,7.3854,7.4591,2968200.0
2008-12-08 10:50:00,10.13,10.16,10.03,10.09,1727400.0,7.4591,7.4812,7.3854,7.4296,1727400.0
2008-12-08 11:00:00,10.09,10.15,9.97,9.99,1513400.0,7.4296,7.4738,7.3413,7.356,1513400.0
2008-12-08 11:10:00,9.99,10.11,9.97,10.04,1455000.0,7.356,7.4443,7.3413,7.3928,1455000.0
2008-12-08 11:20:00,10.04,10.06,9.89,9.89,1318600.0,7.3928,7.4075,7.2824,7.2824,1318600.0
2008-12-08 11:30:00,9.9,10.06,9.89,9.98,1250600.0,7.2897,7.4075,7.2824,7.3486,1250600.0
2008-12-08 11:40:00,9.97,9.99,9.9,9.94,575400.0,7.3413,7.356,7.2897,7.3192,575400.0
2008-12-08 11:50:00,9.94,9.95,9.82,9.83,654400.0,7.3192,7.3265,7.2308,7.2382,654400.0
2008-12-08 12:00:00,9.84,9.97,9.81,9.95,1223200.0,7.2455,7.3413,7.2234,7.3265,1223200.0
2008-12-08 12:10:00,9.95,10.12,9.93,10.11,1150800.0,7.3265,7.4517,7.3118,7.4443,1150800.0
2008-12-08 12:20:00,10.11,10.13,10.04,10.1,938400.0,7.4443,7.4591,7.3928,7.437,938400.0
2008-12-08 12:30:00,10.1,10.15,10.1,10.13,807000.0,7.437,7.4738,7.437,7.4591,807000.0
2008-12-08 12:40:00,10.13,10.18,10.1,10.13,668000.0,7.4591,7.4959,7.437,7.4591,668000.0
2008-12-08 12:50:00,10.13,10.18,10.01,10.09,818600.0,7.4591,7.4959,7.3707,7.4296,818600.0
2008-12-08 13:00:00,10.1,10.15,10.06,10.09,855600.0,7.437,7.4738,7.4075,7.4296,855600.0
2008-12-08 13:10:00,10.08,10.14,10.03,10.05,718000.0,7.4223,7.4664,7.3854,7.4002,718000.0
2008-12-08 13:20:00,10.05,10.18,10.02,10.15,1107000.0,7.4002,7.4959,7.3781,7.4738,1107000.0
2008-12-08 13:30:00,10.15,10.15,9.99,10.05,2127600.0,7.4738,7.4738,7.356,7.4002,2127600.0
2008-12-08 13:40:00,10.05,10.12,10.02,10.03,623000.0,7.4002,7.4517,7.3781,7.3854,623000.0
2008-12-08 13:50:00,10.03,10.08,9.95,9.99,948000.0,7.3854,7.4223,7.3265,7.356,948000.0
2008-12-08 14:00:00,9.99,10.18,9.97,10.17,1365800.0,7.356,7.4959,7.3413,7.4885,1365800.0
2008-12-08 14:10:00,10.17,10.25,10.16,10.23,1203400.0,7.4885,7.5474,7.4812,7.5327,1203400.0
2008-12-08 14:20:00,10.22,10.38,10.22,10.3,1423200.0,7.5253,7.6432,7.5253,7.5843,1423200.0
2008-12-08 14:30:00,10.3,10.4,10.3,10.36,1342600.0,7.5843,7.6579,7.5843,7.6284,1342600.0
2008-12-08 14:40:00,10.36,10.47,10.35,10.45,2199600.0,7.6284,7.7094,7.6211,7.6947,2199600.0
2008-12-08 14:50:00,10.45,10.47,10.37,10.46,1270400.0,7.6947,7.7094,7.6358,7.7021,1270400.0
2008-12-08 15:00:00,10.46,10.46,10.31,10.34,2514600.0,7.7021,7.7021,7.5916,7.6137,2514600.0
2008-12-08 15:10:00,10.34,10.42,10.3,10.34,1473000.0,7.6137,7.6726,7.5843,7.6137,1473000.0
2008-12-08 15:20:00,10.33,10.4,10.26,10.31,2037400.0,7.6063,7.6579,7.5548,7.5916,2037400.0
2008-12-08 15:30:00,10.31,10.35,10.17,10.18,2424600.0,7.5916,7.6211,7.4885,7.4959,2424600.0
2008-12-08 15:40:00,10.18,10.25,9.88,9.89,3399000.0,7.4959,7.5474,7.275,7.2824,3399000.0
2008-12-08 15:50:00,9.89,10.06,9.88,10.02,3935800.0,7.2824,7.4075,7.275,7.3781,3935800.0
2008-12-09 09:30:00,9.75,9.75,9.52,9.72,2470600.0,7.1793,7.1793,7.0099,7.1572,2470600.0
2008-12-09 09:40:00,9.72,9.85,9.65,9.75,1760400.0,7.1572,7.2529,7.1056,7.1793,1760400.0
2008-12-09 09:50:00,9.76,9.87,9.61,9.65,1152800.0,7.1866,7.2676,7.0762,7.1056,1152800.0
2008-12-09 10:00:00,9.67,9.87,9.65,9.84,1261000.0,7.1204,7.2676,7.1056,7.2455,1261000.0
2008-12-09 10:10:00,9.84,10.22,9.84,10.22,1748200.0,7.2455,7.5253,7.2455,7.5253,1748200.0
2008-12-09 10:20:00,10.22,10.32,10.1,10.1,1804400.0,7.5253,7.599,7.437,7.437,1804400.0
2008-12-09 10:30:00,10.1,10.35,10.09,10.28,1460600.0,7.437,7.6211,7.4296,7.5695,1460600.0
2008-12-09 10:40:00,10.27,10.44,10.26,10.4,1778600.0,7.5622,7.6873,7.5548,7.6579,1778600.0
2008-12-09 10:50:00,10.4,10.48,10.35,10.35,1651200.0,7.6579,7.7168,7.6211,7.6211,1651200.0
2008-12-09 11:00:00,10.35,10.47,10.23,10.24,1232400.0,7.6211,7.7094,7.5327,7.5401,1232400.0
2008-12-09 11:10:00,10.24,10.29,10.09,10.21,1004400.0,7.5401,7.5769,7.4296,7.518,1004400.0
2008-12-09 11:20:00,10.2,10.22,9.98,9.98,1524200.0,7.5106,7.5253,7.3486,7.3486,1524200.0
2008-12-09 11:30:00,9.99,10.11,9.93,9.96,1406200.0,7.356,7.4443,7.3118,7.3339,1406200.0
2008-12-09 11:40:00,9.96,10.13,9.94,10.04,1154600.0,7.3339,7.4591,7.3192,7.3928,1154600.0
2008-12-09 11:50:00,10.04,10.15,9.95,9.97,1133200.0,7.3928,7.4738,7.3265,7.3413,1133200.0
2008-12-09 12:00:00,9.96,10.13,9.94,10.05,873600.0,7.3339,7.4591,7.3192,7.4002,873600.0
2008-12-09 12:10:00,10.06,10.13,10.0,10.04,911200.0,7.4075,7.4591,7.3634,7.3928,911200.0
2008-12-09 12:20:00,10.04,10.09,10.0,10.09,971000.0,7.3928,7.4296,7.3634,7.4296,971000.0
2008-12-09 12:30:00,10.09,10.11,10.01,10.04,1474200.0,7.4296,7.4443,7.3707,7.3928,1474200.0
2008-12-09 12:40:00,10.03,10.09,10.02,10.03,886000.0,7.3854,7.4296,7.3781,7.3854,886000.0
2008-12-09 12:50:00,10.04,10.1,9.99,10.03,999200.0,7.3928,7.437,7.356,7.3854,999200.0
2008-12-09 13:00:00,10.03,10.1,9.96,10.06,694400.0,7.3854,7.437,7.3339,7.4075,694400.0
2008-12-09 13:10:00,10.06,10.09,9.97,9.98,852000.0,7.4075,7.4296,7.3413,7.3486,852000.0
2008-12-09 13:20:00,9.98,10.04,9.92,9.95,733600.0,7.3486,7.3928,7.3044,7.3265,733600.0
2008-12-09 13:30:00,9.95,9.98,9.89,9.97,849800.0,7.3265,7.3486,7.2824,7.3413,849800.0
2008-12-09 13:40:00,9.98,10.04,9.95,10.03,983000.0,7.3486,7.3928,7.3265,7.3854,983000.0
2008-12-09 13:50:00,10.03,10.04,9.99,10.02,988000.0,7.3854,7.3928,7.356,7.3781,988000.0
2008-12-09 14:00:00,10.02,10.03,9.89,9.9,950200.0,7.3781,7.3854,7.2824,7.2897,950200.0
2008-12-09 14:10:00,9.9,9.96,9.88,9.92,1206200.0,7.2897,7.3339,7.275,7.3044,1206200.0
2008-12-09 14:20:00,9.92,9.93,9.75,9.77,869400.0,7.3044,7.3118,7.1793,7.194,869400.0
2008-12-09 14:30:00,9.78,9.83,9.72,9.82,887000.0,7.2014,7.2382,7.1572,7.2308,887000.0
2008-12-09 14:40:00,9.82,9.93,9.81,9.88,968400.0,7.2308,7.3118,7.2234,7.275,968400.0
2008-12-09 14:50:00,9.88,9.92,9.81,9.9,1693000.0,7.275,7.3044,7.2234,7.2897,1693000.0
2008-12-09 15:00:00,9.9,9.93,9.83,9.91,1285200.0,7.2897,7.3118,7.2382,7.2971,1285200.0
2008-12-09 15:10:00,9.91,9.95,9.83,9.95,1259200.0,7.2971,7.3265,7.2382,7.3265,1259200.0
2008-12-09 15:20:00,9.95,10.02,9.78,9.79,1290800.0,7.3265,7.3781,7.2014,7.2087,1290800.0
2008-12-09 15:30:00,9.78,9.9,9.75,9.87,1456000.0,7.2014,7.2897,7.1793,7.2676,1456000.0
2008-12-09 15:40:00,9.87,9.98,9.86,9.9,1924400.0,7.2676,7.3486,7.2603,7.2897,1924400.0
2008-12-09 15:50:00,9.9,9.93,9.84,9.87,1746000.0,7.2897,7.3118,7.2455,7.2676,1746000.0
2008-12-10 09:30:00,10.72,10.85,10.45,10.46,3536400.0,7.8935,7.9892,7.6947,7.7021,3536400.0
2008-12-10 09:40:00,10.46,10.55,10.43,10.48,3040000.0,7.7021,7.7683,7.68,7.7168,3040000.0
2008-12-10 09:50:00,10.48,10.51,10.35,10.51,1764600.0,7.7168,7.7389,7.6211,7.7389,1764600.0
2008-12-10 10:00:00,10.51,10.53,10.45,10.47,2362600.0,7.7389,7.7536,7.6947,7.7094,2362600.0
2008-12-10 10:10:00,10.47,10.59,10.47,10.54,2487600.0,7.7094,7.7978,7.7094,7.761,2487600.0
2008-12-10 10:20:00,10.54,10.69,10.49,10.69,2777800.0,7.761,7.8714,7.7242,7.8714,2777800.0
2008-12-10 10:30:00,10.69,10.74,10.59,10.67,2777800.0,7.8714,7.9082,7.7978,7.8567,2777800.0
2008-12-10 10:40:00,10.66,10.69,10.47,10.55,1617400.0,7.8493,7.8714,7.7094,7.7683,1617400.0
2008-12-10 10:50:00,10.54,10.57,10.48,10.55,2256400.0,7.761,7.7831,7.7168,7.7683,2256400.0
2008-12-10 11:00:00,10.55,10.63,10.53,10.58,709600.0,7.7683,7.8272,7.7536,7.7904,709600.0
2008-12-10 11:10:00,10.57,10.65,10.54,10.63,1037200.0,7.7831,7.842,7.761,7.8272,1037200.0
2008-12-10 11:20:00,10.63,10.68,10.55,10.58,1266200.0,7.8272,7.8641,7.7683,7.7904,1266200.0
2008-12-10 11:30:00,10.58,10.6,10.51,10.56,1031200.0,7.7904,7.8052,7.7389,7.7757,1031200.0
2008-12-10 11:40:00,10.57,10.6,10.55,10.58,1366200.0,7.7831,7.8052,7.7683,7.7904,1366200.0
2008-12-10 11:50:00,10.59,10.67,10.56,10.67,2103400.0,7.7978,7.8567,7.7757,7.8567,2103400.0
2008-12-10 12:00:00,10.67,10.84,10.63,10.81,1977800.0,7.8567,7.9819,7.8272,7.9598,1977800.0
2008-12-10 12:10:00,10.81,11.09,10.81,11.06,2945600.0,7.9598,8.166,7.9598,8.1439,2945600.0
2008-12-10 12:20:00,11.06,11.13,10.86,10.95,2532800.0,8.1439,8.1954,7.9966,8.0629,2532800.0
2008-12-10 12:30:00,10.95,10.97,10.83,10.92,1226600.0,8.0629,8.0776,7.9745,8.0408,1226600.0
2008-12-10 12:40:00,10.92,11.2,10.91,11.19,1254600.0,8.0408,8.247,8.0334,8.2396,1254600.0
2008-12-10 12:50:00,11.19,11.35,11.09,11.12,2131000.0,8.2396,8.3574,8.166,8.188,2131000.0
2008-12-10 13:00:00,11.13,11.18,11.1,11.11,1194600.0,8.1954,8.2322,8.1733,8.1807,1194600.0
2008-12-10 13:10:00,11.12,11.18,11.11,11.14,1345800.0,8.188,8.2322,8.1807,8.2028,1345800.0
2008-12-10 13:20:00,11.14,11.26,11.08,11.15,1648800.0,8.2028,8.2911,8.1586,8.2101,1648800.0
2008-12-10 13:30:00,11.15,11.17,11.0,11.05,1561800.0,8.2101,8.2249,8.0997,8.1365,1561800.0
2008-12-10 13:40:00,11.05,11.11,11.02,11.1,1626000.0,8.1365,8.1807,8.1144,8.1733,1626000.0
2008-12-10 13:50:00,11.1,11.11,10.88,11.05,1869600.0,8.1733,8.1807,8.0113,8.1365,1869600.0
2008-12-10 14:00:00,11.05,11.09,10.98,11.02,1794200.0,8.1365,8.166,8.085,8.1144,1794200.0
2008-12-10 14:10:00,11.02,11.12,11.02,11.06,1587600.0,8.1144,8.188,8.1144,8.1439,1587600.0
2008-12-10 14:20:00,11.06,11.08,10.9,11.01,3536800.0,8.1439,8.1586,8.0261,8.107,3536800.0
2008-12-10 14:30:00,11.01,11.25,10.97,11.22,1670800.0,8.107,8.2838,8.0776,8.2617,1670800.0
2008-12-10 14:40:00,11.22,11.29,11.13,11.14,1491600.0,8.2617,8.3132,8.1954,8.2028,1491600.0
2008-12-10 14:50:00,11.13,11.29,11.12,11.25,1270800.0,8.1954,8.3132,8.188,8.2838,1270800.0
2008-12-10 15:00:00,11.26,11.38,11.22,11.36,1623400.0,8.2911,8.3795,8.2617,8.3648,1623400.0
2008-12-10 15:10:00,11.35,11.44,11.31,11.34,1680600.0,8.3574,8.4237,8.3279,8.35,1680600.0
2008-12-10 15:20:00,11.35,11.48,11.33,11.46,1468600.0,8.3574,8.4531,8.3427,8.4384,1468600.0
2008-12-10 15:30:00,11.46,11.49,11.35,11.4,1806400.0,8.4384,8.4605,8.3574,8.3942,1806400.0
2008-12-10 15:40:00,11.4,11.49,11.37,11.47,2450400.0,8.3942,8.4605,8.3721,8.4458,2450400.0
2008-12-10 15:50:00,11.47,11.5,11.39,11.46,2979400.0,8.4458,8.4679,8.3869,8.4384,2979400.0
2008-12-11 09:30:00,11.32,11.78,11.2,11.65,3162200.0,8.3353,8.674,8.247,8.5783,3162200.0
2008-12-11 09:40:00,11.64,12.19,11.63,12.08,3556200.0,8.5709,8.9759,8.5636,8.8949,3556200.0
2008-12-11 09:50:00,12.08,12.33,11.92,12.29,3868600.0,8.8949,9.079,8.7771,9.0496,3868600.0
2008-12-11 10:00:00,12.3,12.34,12.18,12.29,2471800.0,9.0569,9.0864,8.9686,9.0496,2471800.0
2008-12-11 10:10:00,12.29,12.47,12.27,12.41,2726600.0,9.0496,9.1821,9.0348,9.1379,2726600.0
2008-12-11 10:20:00,12.42,12.58,12.42,12.47,3364600.0,9.1453,9.2631,9.1453,9.1821,3364600.0
2008-12-11 10:30:00,12.47,12.6,12.38,12.5,2550800.0,9.1821,9.2778,9.1158,9.2042,2550800.0
2008-12-11 10:40:00,12.49,12.5,12.25,12.28,1734200.0,9.1968,9.2042,9.0201,9.0422,1734200.0
2008-12-11 10:50:00,12.28,12.31,12.17,12.22,1583000.0,9.0422,9.0643,8.9612,8.998,1583000.0
2008-12-11 11:00:00,12.22,12.32,12.13,12.28,1294600.0,8.998,9.0716,8.9317,9.0422,1294600.0
2008-12-11 11:10:00,12.28,12.45,12.25,12.25,1427800.0,9.0422,9.1674,9.0201,9.0201,1427800.0
2008-12-11 11:20:00,12.25,12.28,11.93,11.97,1689600.0,9.0201,9.0422,8.7845,8.8139,1689600.0
2008-12-11 11:30:00,11.97,12.13,11.96,12.12,1260400.0,8.8139,8.9317,8.8066,8.9244,1260400.0
2008-12-11 11:40:00,12.12,12.22,12.09,12.13,1296600.0,8.9244,8.998,8.9023,8.9317,1296600.0
2008-12-11 11:50:00,12.13,12.25,12.02,12.25,903800.0,8.9317,9.0201,8.8507,9.0201,903800.0
2008-12-11 12:00:00,12.24,12.34,12.18,12.19,903200.0,9.0127,9.0864,8.9686,8.9759,903200.0
2008-12-11 12:10:00,12.19,12.21,12.11,12.13,606200.0,8.9759,8.9907,8.917,8.9317,606200.0
2008-12-11 12:20:00,12.13,12.19,12.02,12.08,1164200.0,8.9317,8.9759,8.8507,8.8949,1164200.0
2008-12-11 12:30:00,12.07,12.18,12.05,12.11,753600.0,8.8876,8.9686,8.8728,8.917,753600.0
2008-12-11 12:40:00,12.11,12.2,12.09,12.19,398200.0,8.917,8.9833,8.9023,8.9759,398200.0
2008-12-11 12:50:00,12.2,12.27,12.16,12.26,670200.0,8.9833,9.0348,8.9538,9.0275,670200.0
2008-12-11 13:00:00,12.25,12.26,12.1,12.12,506000.0,9.0201,9.0275,8.9097,8.9244,506000.0
2008-12-11 13:10:00,12.12,12.15,12.0,12.02,600800.0,8.9244,8.9465,8.836,8.8507,600800.0
2008-12-11 13:20:00,12.03,12.05,11.93,12.04,602800.0,8.8581,8.8728,8.7845,8.8655,602800.0
2008-12-11 13:30:00,12.04,12.08,11.96,12.03,516600.0,8.8655,8.8949,8.8066,8.8581,516600.0
2008-12-11 13:40:00,12.03,12.04,11.9,11.92,701000.0,8.8581,8.8655,8.7624,8.7771,701000.0
2008-12-11 13:50:00,11.92,12.0,11.83,11.84,879400.0,8.7771,8.836,8.7108,8.7182,879400.0
2008-12-11 14:00:00,11.84,11.93,11.76,11.76,559800.0,8.7182,8.7845,8.6593,8.6593,559800.0
2008-12-11 14:10:00,11.76,11.82,11.7,11.74,850200.0,8.6593,8.7035,8.6151,8.6446,850200.0
2008-12-11 14:20:00,11.74,11.76,11.61,11.63,1046200.0,8.6446,8.6593,8.5488,8.5636,1046200.0
2008-12-11 14:30:00,11.63,11.81,11.6,11.65,868600.0,8.5636,8.6961,8.5415,8.5783,868600.0
2008-12-11 14:40:00,11.65,12.05,11.45,11.48,1170800.0,8.5783,8.8728,8.431,8.4531,1170800.0
2008-12-11 14:50:00,11.47,11.52,11.31,11.43,1681600.0,8.4458,8.4826,8.3279,8.4163,1681600.0
2008-12-11 15:00:00,11.43,12.05,11.15,11.2,2002800.0,8.4163,8.8728,8.2101,8.247,2002800.0
2008-12-11 15:10:00,11.2,11.31,11.11,11.28,1481800.0,8.247,8.3279,8.1807,8.3059,1481800.0
2008-12-11 15:20:00,11.27,11.49,11.21,11.49,1535600.0,8.2985,8.4605,8.2543,8.4605,1535600.0
2008-12-11 15:30:00,11.49,11.55,11.27,11.36,2252000.0,8.4605,8.5047,8.2985,8.3648,2252000.0
2008-12-11 15:40:00,11.36,11.56,11.28,11.5,2033800.0,8.3648,8.512,8.3059,8.4679,2033800.0
2008-12-11 15:50:00,11.5,11.59,11.41,11.43,2257200.0,8.4679,8.5341,8.4016,8.4163,2257200.0
2008-12-12 09:30:00,10.5,10.97,10.41,10.97,2460000.0,7.7315,8.0776,7.6652,8.0776,2460000.0
2008-12-12 09:40:00,10.96,11.11,10.78,11.01,2273400.0,8.0702,8.1807,7.9377,8.107,2273400.0
2008-12-12 09:50:00,11.02,11.32,11.01,11.18,2141600.0,8.1144,8.3353,8.107,8.2322,2141600.0
2008-12-12 10:00:00,11.18,11.35,11.1,11.16,1660800.0,8.2322,8.3574,8.1733,8.2175,1660800.0
2008-12-12 10:10:00,11.17,11.19,10.95,10.99,1291800.0,8.2249,8.2396,8.0629,8.0923,1291800.0
2008-12-12 10:20:00,11.0,11.12,10.95,11.02,865400.0,8.0997,8.188,8.0629,8.1144,865400.0
2008-12-12 10:30:00,11.02,11.09,10.81,10.96,916400.0,8.1144,8.166,7.9598,8.0702,916400.0
2008-12-12 10:40:00,10.95,11.06,10.91,11.02,658200.0,8.0629,8.1439,8.0334,8.1144,658200.0
2008-12-12 10:50:00,11.01,11.18,11.01,11.15,821800.0,8.107,8.2322,8.107,8.2101,821800.0
2008-12-12 11:00:00,11.14,11.18,11.03,11.18,614400.0,8.2028,8.2322,8.1218,8.2322,614400.0
2008-12-12 11:10:00,11.19,11.19,11.0,11.01,497800.0,8.2396,8.2396,8.0997,8.107,497800.0
2008-12-12 11:20:00,11.01,11.06,10.86,10.87,743800.0,8.107,8.1439,7.9966,8.004,743800.0
2008-12-12 11:30:00,10.87,10.91,10.81,10.82,628800.0,8.004,8.0334,7.9598,7.9671,628800.0
2008-12-12 11:40:00,10.83,10.93,10.81,10.9,620000.0,7.9745,8.0481,7.9598,8.0261,620000.0
2008-12-12 11:50:00,10.89,10.96,10.85,10.87,581200.0,8.0187,8.0702,7.9892,8.004,581200.0
2008-12-12 12:00:00,10.88,10.97,10.88,10.97,584000.0,8.0113,8.0776,8.0113,8.0776,584000.0
2008-12-12 12:10:00,10.97,11.0,10.93,10.98,549400.0,8.0776,8.0997,8.0481,8.085,549400.0
2008-12-12 12:20:00,10.99,11.04,10.94,10.95,467800.0,8.0923,8.1291,8.0555,8.0629,467800.0
2008-12-12 12:30:00,10.94,11.12,10.9,11.12,834600.0,8.0555,8.188,8.0261,8.188,834600.0
2008-12-12 12:40:00,11.11,11.17,11.05,11.1,696800.0,8.1807,8.2249,8.1365,8.1733,696800.0
2008-12-12 12:50:00,11.1,11.29,11.1,11.18,769800.0,8.1733,8.3132,8.1733,8.2322,769800.0
2008-12-12 13:00:00,11.18,11.25,11.06,11.12,871400.0,8.2322,8.2838,8.1439,8.188,871400.0
2008-12-12 13:10:00,11.11,11.13,11.04,11.04,746400.0,8.1807,8.1954,8.1291,8.1291,746400.0
2008-12-12 13:20:00,11.04,11.1,10.91,10.97,604400.0,8.1291,8.1733,8.0334,8.0776,604400.0
2008-12-12 13:30:00,10.97,10.97,10.7,10.74,1442600.0,8.0776,8.0776,7.8788,7.9082,1442600.0
2008-12-12 13:40:00,10.74,10.82,10.7,10.8,665800.0,7.9082,7.9671,7.8788,7.9524,665800.0
2008-12-12 13:50:00,10.81,10.86,10.76,10.77,583600.0,7.9598,7.9966,7.923,7.9303,583600.0
2008-12-12 14:00:00,10.77,11.05,10.77,10.98,724200.0,7.9303,8.1365,7.9303,8.085,724200.0
2008-12-12 14:10:00,10.98,11.04,10.86,10.86,571000.0,8.085,8.1291,7.9966,7.9966,571000.0
2008-12-12 14:20:00,10.86,10.9,10.77,10.81,710600.0,7.9966,8.0261,7.9303,7.9598,710600.0
2008-12-12 14:30:00,10.81,10.92,10.61,10.85,1080000.0,7.9598,8.0408,7.8125,7.9892,1080000.0
2008-12-12 14:40:00,10.85,10.93,10.79,10.88,545400.0,7.9892,8.0481,7.9451,8.0113,545400.0
2008-12-12 14:50:00,10.88,11.08,10.88,11.03,1293600.0,8.0113,8.1586,8.0113,8.1218,1293600.0
2008-12-12 15:00:00,11.03,11.15,10.96,10.98,981400.0,8.1218,8.2101,8.0702,8.085,981400.0
2008-12-12 15:10:00,10.99,11.05,10.86,10.87,917400.0,8.0923,8.1365,7.9966,8.004,917400.0
2008-12-12 15:20:00,10.87,11.03,10.85,10.97,935000.0,8.004,8.1218,7.9892,8.0776,935000.0
2008-12-12 15:30:00,10.97,11.02,10.88,10.95,1000400.0,8.0776,8.1144,8.0113,8.0629,1000400.0
2008-12-12 15:40:00,10.95,11.09,10.95,11.02,1120200.0,8.0629,8.166,8.0629,8.1144,1120200.0
2008-12-12 15:50:00,11.02,11.15,10.99,11.13,2242600.0,8.1144,8.2101,8.0923,8.1954,2242600.0
2008-12-15 09:30:00,11.56,11.74,11.5,11.67,2167600.0,8.512,8.6446,8.4679,8.593,2167600.0
2008-12-15 09:40:00,11.67,11.69,11.53,11.56,1347800.0,8.593,8.6078,8.4899,8.512,1347800.0
2008-12-15 09:50:00,11.55,11.59,11.42,11.42,1265400.0,8.5047,8.5341,8.4089,8.4089,1265400.0
2008-12-15 10:00:00,11.43,11.63,11.36,11.53,1345800.0,8.4163,8.5636,8.3648,8.4899,1345800.0
2008-12-15 10:10:00,11.53,11.84,11.51,11.79,1337800.0,8.4899,8.7182,8.4752,8.6814,1337800.0
2008-12-15 10:20:00,11.8,11.81,11.6,11.71,1135000.0,8.6888,8.6961,8.5415,8.6225,1135000.0
2008-12-15 10:30:00,11.72,11.88,11.7,11.87,1838200.0,8.6298,8.7477,8.6151,8.7403,1838200.0
2008-12-15 10:40:00,11.87,11.9,11.63,11.65,1427800.0,8.7403,8.7624,8.5636,8.5783,1427800.0
2008-12-15 10:50:00,11.65,11.72,11.62,11.68,1251400.0,8.5783,8.6298,8.5562,8.6004,1251400.0
2008-12-15 11:00:00,11.69,11.74,11.63,11.74,632400.0,8.6078,8.6446,8.5636,8.6446,632400.0
2008-12-15 11:10:00,11.74,11.8,11.67,11.67,671600.0,8.6446,8.6888,8.593,8.593,671600.0
2008-12-15 11:20:00,11.67,11.74,11.65,11.69,538400.0,8.593,8.6446,8.5783,8.6078,538400.0
2008-12-15 11:30:00,11.69,11.74,11.63,11.67,509600.0,8.6078,8.6446,8.5636,8.593,509600.0
2008-12-15 11:40:00,11.67,11.74,11.62,11.7,557200.0,8.593,8.6446,8.5562,8.6151,557200.0
2008-12-15 11:50:00,11.7,11.72,11.63,11.69,2118600.0,8.6151,8.6298,8.5636,8.6078,2118600.0
2008-12-15 12:00:00,11.68,11.68,11.59,11.62,597000.0,8.6004,8.6004,8.5341,8.5562,597000.0
2008-12-15 12:10:00,11.63,11.68,11.61,11.65,368400.0,8.5636,8.6004,8.5488,8.5783,368400.0
2008-12-15 12:20:00,11.65,11.73,11.63,11.69,419400.0,8.5783,8.6372,8.5636,8.6078,419400.0
2008-12-15 12:30:00,11.68,11.68,11.42,11.47,970000.0,8.6004,8.6004,8.4089,8.4458,970000.0
2008-12-15 12:40:00,11.47,11.52,11.45,11.46,307600.0,8.4458,8.4826,8.431,8.4384,307600.0
2008-12-15 12:50:00,11.46,11.49,11.42,11.48,455000.0,8.4384,8.4605,8.4089,8.4531,455000.0
2008-12-15 13:00:00,11.47,11.48,11.26,11.26,736000.0,8.4458,8.4531,8.2911,8.2911,736000.0
2008-12-15 13:10:00,11.26,11.31,11.21,11.27,590400.0,8.2911,8.3279,8.2543,8.2985,590400.0
2008-12-15 13:20:00,11.27,11.36,11.26,11.31,551200.0,8.2985,8.3648,8.2911,8.3279,551200.0
2008-12-15 13:30:00,11.31,11.36,11.24,11.24,336600.0,8.3279,8.3648,8.2764,8.2764,336600.0
2008-12-15 13:40:00,11.24,11.37,11.24,11.35,544800.0,8.2764,8.3721,8.2764,8.3574,544800.0
2008-12-15 13:50:00,11.35,11.35,11.21,11.22,524800.0,8.3574,8.3574,8.2543,8.2617,524800.0
2008-12-15 14:00:00,11.22,11.32,11.21,11.26,338400.0,8.2617,8.3353,8.2543,8.2911,338400.0
2008-12-15 14:10:00,11.26,11.29,11.19,11.29,448200.0,8.2911,8.3132,8.2396,8.3132,448200.0
2008-12-15 14:20:00,11.29,11.3,11.2,11.21,540400.0,8.3132,8.3206,8.247,8.2543,540400.0
2008-12-15 14:30:00,11.21,11.28,11.2,11.23,372600.0,8.2543,8.3059,8.247,8.269,372600.0
2008-12-15 14:40:00,11.24,11.27,11.14,11.17,701000.0,8.2764,8.2985,8.2028,8.2249,701000.0
2008-12-15 14:50:00,11.17,11.2,11.03,11.03,657400.0,8.2249,8.247,8.1218,8.1218,657400.0
2008-12-15 15:00:00,11.03,11.08,11.0,11.02,715400.0,8.1218,8.1586,8.0997,8.1144,715400.0
2008-12-15 15:10:00,11.02,11.02,10.91,10.96,1027200.0,8.1144,8.1144,8.0334,8.0702,1027200.0
2008-12-15 15:20:00,10.96,11.11,10.95,11.1,829600.0,8.0702,8.1807,8.0629,8.1733,829600.0
2008-12-15 15:30:00,11.11,11.26,11.06,11.21,1449600.0,8.1807,8.2911,8.1439,8.2543,1449600.0
2008-12-15 15:40:00,11.22,11.34,11.15,11.29,1926000.0,8.2617,8.35,8.2101,8.3132,1926000.0
2008-12-15 15:50:00,11.29,11.3,11.15,11.23,1635000.0,8.3132,8.3206,8.2101,8.269,1635000.0
2008-12-16 09:30:00,11.62,11.65,11.44,11.6,1283200.0,8.5562,8.5783,8.4237,8.5415,1283200.0
2008-12-16 09:40:00,11.6,11.72,11.52,11.55,1353800.0,8.5415,8.6298,8.4826,8.5047,1353800.0
2008-12-16 09:50:00,11.56,11.66,11.52,11.64,834400.0,8.512,8.5857,8.4826,8.5709,834400.0
2008-12-16 10:00:00,11.63,11.72,11.56,11.69,1327600.0,8.5636,8.6298,8.512,8.6078,1327600.0
2008-12-16 10:10:00,11.69,11.7,11.6,11.63,1204800.0,8.6078,8.6151,8.5415,8.5636,1204800.0
2008-12-16 10:20:00,11.63,11.64,11.56,11.62,748200.0,8.5636,8.5709,8.512,8.5562,748200.0
2008-12-16 10:30:00,11.62,11.7,11.58,11.59,726800.0,8.5562,8.6151,8.5268,8.5341,726800.0
2008-12-16 10:40:00,11.59,11.62,11.46,11.49,998000.0,8.5341,8.5562,8.4384,8.4605,998000.0
2008-12-16 10:50:00,11.51,11.54,11.45,11.49,595400.0,8.4752,8.4973,8.431,8.4605,595400.0
2008-12-16 11:00:00,11.49,11.6,11.47,11.57,739400.0,8.4605,8.5415,8.4458,8.5194,739400.0
2008-12-16 11:10:00,11.56,11.59,11.53,11.53,347800.0,8.512,8.5341,8.4899,8.4899,347800.0
2008-12-16 11:20:00,11.54,11.55,11.48,11.55,359800.0,8.4973,8.5047,8.4531,8.5047,359800.0
2008-12-16 11:30:00,11.55,11.68,11.53,11.65,764800.0,8.5047,8.6004,8.4899,8.5783,764800.0
2008-12-16 11:40:00,11.65,11.65,11.56,11.58,351200.0,8.5783,8.5783,8.512,8.5268,351200.0
2008-12-16 11:50:00,11.58,11.63,11.56,11.56,351400.0,8.5268,8.5636,8.512,8.512,351400.0
2008-12-16 12:00:00,11.56,11.58,11.52,11.53,286600.0,8.512,8.5268,8.4826,8.4899,286600.0
2008-12-16 12:10:00,11.53,11.58,11.52,11.55,270200.0,8.4899,8.5268,8.4826,8.5047,270200.0
2008-12-16 12:20:00,11.55,11.59,11.52,11.52,220200.0,8.5047,8.5341,8.4826,8.4826,220200.0
2008-12-16 12:30:00,11.53,11.53,11.44,11.46,369200.0,8.4899,8.4899,8.4237,8.4384,369200.0
2008-12-16 12:40:00,11.46,11.49,11.4,11.42,373000.0,8.4384,8.4605,8.3942,8.4089,373000.0
2008-12-16 12:50:00,11.42,11.48,11.4,11.47,428600.0,8.4089,8.4531,8.3942,8.4458,428600.0
2008-12-16 13:00:00,11.47,11.5,11.44,11.5,370400.0,8.4458,8.4679,8.4237,8.4679,370400.0
2008-12-16 13:10:00,11.49,11.55,11.47,11.54,261800.0,8.4605,8.5047,8.4458,8.4973,261800.0
2008-12-16 13:20:00,11.54,11.62,11.51,11.6,367400.0,8.4973,8.5562,8.4752,8.5415,367400.0
2008-12-16 13:30:00,11.59,11.61,11.51,11.52,360400.0,8.5341,8.5488,8.4752,8.4826,360400.0
2008-12-16 13:40:00,11.52,11.53,11.44,11.45,704000.0,8.4826,8.4899,8.4237,8.431,704000.0
2008-12-16 13:50:00,11.45,11.46,11.42,11.45,567800.0,8.431,8.4384,8.4089,8.431,567800.0
2008-12-16 14:00:00,11.45,11.47,11.41,11.42,464800.0,8.431,8.4458,8.4016,8.4089,464800.0
2008-12-16 14:10:00,11.42,11.5,11.42,11.46,694800.0,8.4089,8.4679,8.4089,8.4384,694800.0
2008-12-16 14:20:00,11.46,11.68,11.45,11.65,2568200.0,8.4384,8.6004,8.431,8.5783,2568200.0
2008-12-16 14:30:00,11.65,11.97,11.65,11.9,2611400.0,8.5783,8.8139,8.5783,8.7624,2611400.0
2008-12-16 14:40:00,11.9,11.93,11.55,11.57,1527000.0,8.7624,8.7845,8.5047,8.5194,1527000.0
2008-12-16 14:50:00,11.57,12.0,11.55,11.97,2153200.0,8.5194,8.836,8.5047,8.8139,2153200.0
2008-12-16 15:00:00,11.98,12.03,11.86,12.02,1591000.0,8.8213,8.8581,8.7329,8.8507,1591000.0
2008-12-16 15:10:00,12.02,12.13,11.6,12.13,1844000.0,8.8507,8.9317,8.5415,8.9317,1844000.0
2008-12-16 15:20:00,12.13,12.38,12.05,12.31,2614600.0,8.9317,9.1158,8.8728,9.0643,2614600.0
2008-12-16 15:30:00,12.31,12.38,12.17,12.38,2244600.0,9.0643,9.1158,8.9612,9.1158,2244600.0
2008-12-16 15:40:00,12.37,12.5,12.36,12.42,3082000.0,9.1085,9.2042,9.1011,9.1453,3082000.0
2008-12-16 15:50:00,12.42,12.5,12.2,12.42,4434000.0,9.1453,9.2042,8.9833,9.1453,4434000.0
2008-12-17 09:30:00,12.3,13.0,12.21,12.99,3275800.0,9.0569,9.5724,8.9907,9.565,3275800.0
2008-12-17 09:40:00,12.99,13.19,12.88,12.99,3311000.0,9.565,9.7123,9.484,9.565,3311000.0
2008-12-17 09:50:00,12.99,13.0,12.85,12.9,2403400.0,9.565,9.5724,9.4619,9.4987,2403400.0
2008-12-17 10:00:00,12.91,12.93,12.67,12.81,2064000.0,9.5061,9.5208,9.3294,9.4325,2064000.0
2008-12-17 10:10:00,12.81,13.06,12.71,13.03,2496400.0,9.4325,9.6165,9.3588,9.5944,2496400.0
2008-12-17 10:20:00,13.03,13.03,12.85,12.98,1775200.0,9.5944,9.5944,9.4619,9.5576,1775200.0
2008-12-17 10:30:00,12.98,13.01,12.76,12.87,1389400.0,9.5576,9.5797,9.3956,9.4766,1389400.0
2008-12-17 10:40:00,12.88,13.06,12.83,12.96,1562000.0,9.484,9.6165,9.4472,9.5429,1562000.0
2008-12-17 10:50:00,12.96,13.13,12.88,13.1,1653400.0,9.5429,9.6681,9.484,9.646,1653400.0
2008-12-17 11:00:00,13.11,13.13,12.99,13.11,1548400.0,9.6534,9.6681,9.565,9.6534,1548400.0
2008-12-17 11:10:00,13.11,13.12,12.94,12.95,1079200.0,9.6534,9.6607,9.5282,9.5355,1079200.0
2008-12-17 11:20:00,12.95,13.0,12.85,12.9,875200.0,9.5355,9.5724,9.4619,9.4987,875200.0
2008-12-17 11:30:00,12.9,12.97,12.75,12.79,1413400.0,9.4987,9.5503,9.3883,9.4177,1413400.0
2008-12-17 11:40:00,12.79,12.89,12.74,12.81,1127200.0,9.4177,9.4914,9.3809,9.4325,1127200.0
2008-12-17 11:50:00,12.8,12.84,12.76,12.81,665400.0,9.4251,9.4545,9.3956,9.4325,665400.0
2008-12-17 12:00:00,12.81,12.88,12.69,12.86,954000.0,9.4325,9.484,9.3441,9.4693,954000.0
2008-12-17 12:10:00,12.87,12.91,12.8,12.81,650200.0,9.4766,9.5061,9.4251,9.4325,650200.0
2008-12-17 12:20:00,12.81,12.87,12.76,12.82,620800.0,9.4325,9.4766,9.3956,9.4398,620800.0
2008-12-17 12:30:00,12.82,12.9,12.76,12.77,579200.0,9.4398,9.4987,9.3956,9.403,579200.0
2008-12-17 12:40:00,12.77,12.88,12.76,12.88,407400.0,9.403,9.484,9.3956,9.484,407400.0
2008-12-17 12:50:00,12.88,12.96,12.86,12.88,677800.0,9.484,9.5429,9.4693,9.484,677800.0
2008-12-17 13:00:00,12.88,12.89,12.81,12.87,546400.0,9.484,9.4914,9.4325,9.4766,546400.0
2008-12-17 13:10:00,12.87,12.98,12.84,12.97,426800.0,9.4766,9.5576,9.4545,9.5503,426800.0
2008-12-17 13:20:00,12.97,13.08,12.95,12.99,832200.0,9.5503,9.6313,9.5355,9.565,832200.0
2008-12-17 13:30:00,12.97,13.11,12.97,13.1,793000.0,9.5503,9.6534,9.5503,9.646,793000.0
2008-12-17 13:40:00,13.1,13.21,13.08,13.19,834400.0,9.646,9.727,9.6313,9.7123,834400.0
2008-12-17 13:50:00,13.19,13.25,13.14,13.14,970800.0,9.7123,9.7564,9.6754,9.6754,970800.0
2008-12-17 14:00:00,13.15,13.24,13.13,13.22,630600.0,9.6828,9.7491,9.6681,9.7343,630600.0
2008-12-17 14:10:00,13.22,13.33,13.19,13.29,1135600.0,9.7343,9.8153,9.7123,9.7859,1135600.0
2008-12-17 14:20:00,13.29,13.34,13.06,13.08,1079000.0,9.7859,9.8227,9.6165,9.6313,1079000.0
2008-12-17 14:30:00,13.08,13.17,12.94,13.05,1232800.0,9.6313,9.6975,9.5282,9.6092,1232800.0
2008-12-17 14:40:00,13.05,13.13,12.95,13.13,946800.0,9.6092,9.6681,9.5355,9.6681,946800.0
2008-12-17 14:50:00,13.13,13.17,13.01,13.11,821000.0,9.6681,9.6975,9.5797,9.6534,821000.0
2008-12-17 15:00:00,13.12,13.23,13.12,13.15,994800.0,9.6607,9.7417,9.6607,9.6828,994800.0
2008-12-17 15:10:00,13.15,13.27,13.1,13.21,906600.0,9.6828,9.7712,9.646,9.727,906600.0
2008-12-17 15:20:00,13.21,13.24,13.04,13.12,974000.0,9.727,9.7491,9.6018,9.6607,974000.0
2008-12-17 15:30:00,13.12,13.13,12.99,13.02,1218800.0,9.6607,9.6681,9.565,9.5871,1218800.0
2008-12-17 15:40:00,13.03,13.27,13.02,13.24,2005200.0,9.5944,9.7712,9.5871,9.7491,2005200.0
2008-12-17 15:50:00,13.24,13.28,13.01,13.01,1995400.0,9.7491,9.7785,9.5797,9.5797,1995400.0
2008-12-18 09:30:00,12.94,13.06,12.44,12.54,3060400.0,9.5282,9.6165,9.16,9.2336,3060400.0
2008-12-18 09:40:00,12.54,12.57,12.22,12.3,2114800.0,9.2336,9.2557,8.998,9.0569,2114800.0
2008-12-18 09:50:00,12.3,12.35,12.05,12.29,2621600.0,9.0569,9.0937,8.8728,9.0496,2621600.0
2008-12-18 10:00:00,12.29,12.44,12.28,12.37,1506000.0,9.0496,9.16,9.0422,9.1085,1506000.0
2008-12-18 10:10:00,12.38,12.49,12.31,12.32,1356800.0,9.1158,9.1968,9.0643,9.0716,1356800.0
2008-12-18 10:20:00,12.32,12.42,12.25,12.26,1200800.0,9.0716,9.1453,9.0201,9.0275,1200800.0
2008-12-18 10:30:00,12.26,12.43,12.22,12.31,2128400.0,9.0275,9.1526,8.998,9.0643,2128400.0
2008-12-18 10:40:00,12.31,12.42,12.27,12.4,686600.0,9.0643,9.1453,9.0348,9.1306,686600.0
2008-12-18 10:50:00,12.4,12.43,12.3,12.33,1252600.0,9.1306,9.1526,9.0569,9.079,1252600.0
2008-12-18 11:00:00,12.33,12.37,12.21,12.21,598200.0,9.079,9.1085,8.9907,8.9907,598200.0
2008-12-18 11:10:00,12.21,12.21,12.13,12.19,958000.0,8.9907,8.9907,8.9317,8.9759,958000.0
2008-12-18 11:20:00,12.18,12.19,12.05,12.09,1465200.0,8.9686,8.9759,8.8728,8.9023,1465200.0
2008-12-18 11:30:00,12.09,12.1,12.0,12.03,914800.0,8.9023,8.9097,8.836,8.8581,914800.0
2008-12-18 11:40:00,12.03,12.08,12.03,12.04,731000.0,8.8581,8.8949,8.8581,8.8655,731000.0
2008-12-18 11:50:00,12.04,12.06,12.01,12.05,558400.0,8.8655,8.8802,8.8434,8.8728,558400.0
2008-12-18 12:00:00,12.05,12.06,11.88,11.94,1282600.0,8.8728,8.8802,8.7477,8.7918,1282600.0
2008-12-18 12:10:00,11.94,11.96,11.89,11.93,646200.0,8.7918,8.8066,8.755,8.7845,646200.0
2008-12-18 12:20:00,11.93,11.95,11.76,11.76,1126800.0,8.7845,8.7992,8.6593,8.6593,1126800.0
2008-12-18 12:30:00,11.76,11.86,11.74,11.77,738400.0,8.6593,8.7329,8.6446,8.6667,738400.0
2008-12-18 12:40:00,11.77,11.86,11.76,11.84,788000.0,8.6667,8.7329,8.6593,8.7182,788000.0
2008-12-18 12:50:00,11.84,11.85,11.76,11.82,858000.0,8.7182,8.7256,8.6593,8.7035,858000.0
2008-12-18 13:00:00,11.81,11.82,11.74,11.76,649200.0,8.6961,8.7035,8.6446,8.6593,649200.0
2008-12-18 13:10:00,11.76,11.83,11.76,11.81,662000.0,8.6593,8.7108,8.6593,8.6961,662000.0
2008-12-18 13:20:00,11.8,11.81,11.71,11.74,962400.0,8.6888,8.6961,8.6225,8.6446,962400.0
2008-12-18 13:30:00,11.75,11.77,11.7,11.74,583400.0,8.6519,8.6667,8.6151,8.6446,583400.0
2008-12-18 13:40:00,11.74,11.74,11.65,11.65,1141600.0,8.6446,8.6446,8.5783,8.5783,1141600.0
2008-12-18 13:50:00,11.65,11.69,11.59,11.63,830200.0,8.5783,8.6078,8.5341,8.5636,830200.0
2008-12-18 14:00:00,11.63,11.67,11.56,11.57,760200.0,8.5636,8.593,8.512,8.5194,760200.0
2008-12-18 14:10:00,11.56,11.59,11.51,11.51,902000.0,8.512,8.5341,8.4752,8.4752,902000.0
2008-12-18 14:20:00,11.51,11.54,11.45,11.52,1532400.0,8.4752,8.4973,8.431,8.4826,1532400.0
2008-12-18 14:30:00,11.52,11.62,11.5,11.54,970800.0,8.4826,8.5562,8.4679,8.4973,970800.0
2008-12-18 14:40:00,11.54,11.62,11.47,11.59,1101400.0,8.4973,8.5562,8.4458,8.5341,1101400.0
2008-12-18 14:50:00,11.59,11.67,11.56,11.57,886000.0,8.5341,8.593,8.512,8.5194,886000.0
2008-12-18 15:00:00,11.56,11.59,11.49,11.53,952200.0,8.512,8.5341,8.4605,8.4899,952200.0
2008-12-18 15:10:00,11.53,11.54,11.44,11.45,1258400.0,8.4899,8.4973,8.4237,8.431,1258400.0
2008-12-18 15:20:00,11.46,11.47,11.3,11.37,1627400.0,8.4384,8.4458,8.3206,8.3721,1627400.0
2008-12-18 15:30:00,11.37,11.55,11.34,11.51,1470000.0,8.3721,8.5047,8.35,8.4752,1470000.0
2008-12-18 15:40:00,11.51,11.62,11.47,11.59,1614600.0,8.4752,8.5562,8.4458,8.5341,1614600.0
2008-12-18 15:50:00,11.58,11.68,11.58,11.67,2017600.0,8.5268,8.6004,8.5268,8.593,2017600.0
2008-12-19 09:30:00,11.5,11.85,11.35,11.49,3161400.0,8.4679,8.7256,8.3574,8.4605,3161400.0
2008-12-19 09:40:00,11.5,11.51,11.28,11.31,2017200.0,8.4679,8.4752,8.3059,8.3279,2017200.0
2008-12-19 09:50:00,11.31,11.41,11.26,11.36,1909600.0,8.3279,8.4016,8.2911,8.3648,1909600.0
2008-12-19 10:00:00,11.35,11.58,11.33,11.54,1345200.0,8.3574,8.5268,8.3427,8.4973,1345200.0
2008-12-19 10:10:00,11.55,11.74,11.5,11.69,1525400.0,8.5047,8.6446,8.4679,8.6078,1525400.0
2008-12-19 10:20:00,11.69,11.81,11.69,11.77,1203800.0,8.6078,8.6961,8.6078,8.6667,1203800.0
2008-12-19 10:30:00,11.77,11.85,11.67,11.81,954600.0,8.6667,8.7256,8.593,8.6961,954600.0
2008-12-19 10:40:00,11.81,11.92,11.75,11.78,1251400.0,8.6961,8.7771,8.6519,8.674,1251400.0
2008-12-19 10:50:00,11.78,11.82,11.58,11.6,835400.0,8.674,8.7035,8.5268,8.5415,835400.0
2008-12-19 11:00:00,11.59,11.71,11.49,11.51,810000.0,8.5341,8.6225,8.4605,8.4752,810000.0
2008-12-19 11:10:00,11.51,11.63,11.51,11.58,487800.0,8.4752,8.5636,8.4752,8.5268,487800.0
2008-12-19 11:20:00,11.58,11.66,11.5,11.51,650800.0,8.5268,8.5857,8.4679,8.4752,650800.0
2008-12-19 11:30:00,11.51,11.63,11.51,11.56,970800.0,8.4752,8.5636,8.4752,8.512,970800.0
2008-12-19 11:40:00,11.57,11.63,11.51,11.52,591200.0,8.5194,8.5636,8.4752,8.4826,591200.0
2008-12-19 11:50:00,11.52,11.52,11.43,11.45,1097800.0,8.4826,8.4826,8.4163,8.431,1097800.0
2008-12-19 12:00:00,11.45,11.53,11.33,11.4,816600.0,8.431,8.4899,8.3427,8.3942,816600.0
2008-12-19 12:10:00,11.4,11.55,11.39,11.5,572600.0,8.3942,8.5047,8.3869,8.4679,572600.0
2008-12-19 12:20:00,11.5,11.61,11.47,11.59,446200.0,8.4679,8.5488,8.4458,8.5341,446200.0
2008-12-19 12:30:00,11.59,11.68,11.56,11.66,708000.0,8.5341,8.6004,8.512,8.5857,708000.0
2008-12-19 12:40:00,11.66,11.72,11.59,11.63,884200.0,8.5857,8.6298,8.5341,8.5636,884200.0
2008-12-19 12:50:00,11.63,11.63,11.55,11.58,364800.0,8.5636,8.5636,8.5047,8.5268,364800.0
2008-12-19 13:00:00,11.57,11.63,11.56,11.61,270800.0,8.5194,8.5636,8.512,8.5488,270800.0
2008-12-19 13:10:00,11.61,11.7,11.58,11.68,401800.0,8.5488,8.6151,8.5268,8.6004,401800.0
2008-12-19 13:20:00,11.67,11.74,11.66,11.72,449400.0,8.593,8.6446,8.5857,8.6298,449400.0
2008-12-19 13:30:00,11.71,11.75,11.71,11.75,486200.0,8.6225,8.6519,8.6225,8.6519,486200.0
2008-12-19 13:40:00,11.75,11.76,11.72,11.74,562000.0,8.6519,8.6593,8.6298,8.6446,562000.0
2008-12-19 13:50:00,11.74,11.75,11.67,11.67,521600.0,8.6446,8.6519,8.593,8.593,521600.0
2008-12-19 14:00:00,11.67,11.75,11.63,11.64,804200.0,8.593,8.6519,8.5636,8.5709,804200.0
2008-12-19 14:10:00,11.63,11.68,11.6,11.61,399400.0,8.5636,8.6004,8.5415,8.5488,399400.0
2008-12-19 14:20:00,11.61,11.7,11.58,11.66,409200.0,8.5488,8.6151,8.5268,8.5857,409200.0
2008-12-19 14:30:00,11.67,11.75,11.63,11.7,478200.0,8.593,8.6519,8.5636,8.6151,478200.0
2008-12-19 14:40:00,11.7,11.8,11.7,11.74,410400.0,8.6151,8.6888,8.6151,8.6446,410400.0
2008-12-19 14:50:00,11.74,11.77,11.63,11.69,576200.0,8.6446,8.6667,8.5636,8.6078,576200.0
2008-12-19 15:00:00,11.68,11.7,11.62,11.67,565800.0,8.6004,8.6151,8.5562,8.593,565800.0
2008-12-19 15:10:00,11.67,11.69,11.53,11.6,634400.0,8.593,8.6078,8.4899,8.5415,634400.0
2008-12-19 15:20:00,11.6,11.63,11.51,11.59,695200.0,8.5415,8.5636,8.4752,8.5341,695200.0
2008-12-19 15:30:00,11.59,11.61,11.5,11.53,740400.0,8.5341,8.5488,8.4679,8.4899,740400.0
2008-12-19 15:40:00,11.53,11.63,11.53,11.57,922800.0,8.4899,8.5636,8.4899,8.5194,922800.0
2008-12-19 15:50:00,11.58,11.67,11.57,11.63,1614400.0,8.5268,8.593,8.5194,8.5636,1614400.0
2008-12-22 09:30:00,11.86,11.86,11.63,11.65,1068200.0,8.7329,8.7329,8.5636,8.5783,1068200.0
2008-12-22 09:40:00,11.65,11.7,11.56,11.67,616400.0,8.5783,8.6151,8.512,8.593,616400.0
2008-12-22 09:50:00,11.67,11.7,11.4,11.47,1073000.0,8.593,8.6151,8.3942,8.4458,1073000.0
2008-12-22 10:00:00,11.47,11.5,11.28,11.31,1125200.0,8.4458,8.4679,8.3059,8.3279,1125200.0
2008-12-22 10:10:00,11.31,11.33,11.06,11.13,1246800.0,8.3279,8.3427,8.1439,8.1954,1246800.0
2008-12-22 10:20:00,11.12,11.13,11.03,11.13,840800.0,8.188,8.1954,8.1218,8.1954,840800.0
2008-12-22 10:30:00,11.13,11.17,11.06,11.12,659800.0,8.1954,8.2249,8.1439,8.188,659800.0
2008-12-22 10:40:00,11.12,11.13,11.0,11.02,1003200.0,8.188,8.1954,8.0997,8.1144,1003200.0
2008-12-22 10:50:00,11.03,11.08,11.01,11.06,574000.0,8.1218,8.1586,8.107,8.1439,574000.0
2008-12-22 11:00:00,11.06,11.06,10.87,10.88,1693600.0,8.1439,8.1439,8.004,8.0113,1693600.0
2008-12-22 11:10:00,10.88,10.92,10.83,10.92,589000.0,8.0113,8.0408,7.9745,8.0408,589000.0
2008-12-22 11:20:00,10.92,10.92,10.8,10.8,704600.0,8.0408,8.0408,7.9524,7.9524,704600.0
2008-12-22 11:30:00,10.8,10.8,10.68,10.77,1059600.0,7.9524,7.9524,7.8641,7.9303,1059600.0
2008-12-22 11:40:00,10.77,10.78,10.68,10.76,675600.0,7.9303,7.9377,7.8641,7.923,675600.0
2008-12-22 11:50:00,10.76,10.89,10.73,10.89,723200.0,7.923,8.0187,7.9009,8.0187,723200.0
2008-12-22 12:00:00,10.88,10.88,10.77,10.77,841400.0,8.0113,8.0113,7.9303,7.9303,841400.0
2008-12-22 12:10:00,10.77,10.81,10.73,10.74,512000.0,7.9303,7.9598,7.9009,7.9082,512000.0
2008-12-22 12:20:00,10.75,10.79,10.72,10.72,472400.0,7.9156,7.9451,7.8935,7.8935,472400.0
2008-12-22 12:30:00,10.72,10.8,10.7,10.74,352000.0,7.8935,7.9524,7.8788,7.9082,352000.0
2008-12-22 12:40:00,10.74,10.8,10.73,10.74,298600.0,7.9082,7.9524,7.9009,7.9082,298600.0
2008-12-22 12:50:00,10.74,10.85,10.74,10.81,426400.0,7.9082,7.9892,7.9082,7.9598,426400.0
2008-12-22 13:00:00,10.81,10.86,10.75,10.76,310400.0,7.9598,7.9966,7.9156,7.923,310400.0
2008-12-22 13:10:00,10.76,10.86,10.75,10.81,374200.0,7.923,7.9966,7.9156,7.9598,374200.0
2008-12-22 13:20:00,10.81,10.84,10.78,10.8,198200.0,7.9598,7.9819,7.9377,7.9524,198200.0
2008-12-22 13:30:00,10.8,10.8,10.72,10.76,375000.0,7.9524,7.9524,7.8935,7.923,375000.0
2008-12-22 13:40:00,10.77,10.8,10.68,10.69,462200.0,7.9303,7.9524,7.8641,7.8714,462200.0
2008-12-22 13:50:00,10.7,10.72,10.66,10.7,479400.0,7.8788,7.8935,7.8493,7.8788,479400.0
2008-12-22 14:00:00,10.7,10.74,10.67,10.68,573400.0,7.8788,7.9082,7.8567,7.8641,573400.0
2008-12-22 14:10:00,10.69,10.69,10.58,10.59,955200.0,7.8714,7.8714,7.7904,7.7978,955200.0
2008-12-22 14:20:00,10.59,10.6,10.44,10.47,1010200.0,7.7978,7.8052,7.6873,7.7094,1010200.0
2008-12-22 14:30:00,10.47,10.52,10.42,10.52,738000.0,7.7094,7.7462,7.6726,7.7462,738000.0
2008-12-22 14:40:00,10.52,10.57,10.5,10.56,557400.0,7.7462,7.7831,7.7315,7.7757,557400.0
2008-12-22 14:50:00,10.56,10.56,10.46,10.47,913600.0,7.7757,7.7757,7.7021,7.7094,913600.0
2008-12-22 15:00:00,10.47,10.54,10.45,10.47,1066000.0,7.7094,7.761,7.6947,7.7094,1066000.0
2008-12-22 15:10:00,10.47,10.5,10.4,10.4,1259000.0,7.7094,7.7315,7.6579,7.6579,1259000.0
2008-12-22 15:20:00,10.4,10.45,10.31,10.35,1238400.0,7.6579,7.6947,7.5916,7.6211,1238400.0
2008-12-22 15:30:00,10.35,10.5,10.35,10.47,901000.0,7.6211,7.7315,7.6211,7.7094,901000.0
2008-12-22 15:40:00,10.47,10.54,10.46,10.51,1435800.0,7.7094,7.761,7.7021,7.7389,1435800.0
2008-12-22 15:50:00,10.51,10.72,10.51,10.67,1907600.0,7.7389,7.8935,7.7389,7.8567,1907600.0
2008-12-23 09:30:00,10.68,10.97,10.68,10.85,1064200.0,7.8641,8.0776,7.8641,7.9892,1064200.0
2008-12-23 09:40:00,10.86,11.12,10.84,11.11,1248400.0,7.9966,8.188,7.9819,8.1807,1248400.0
2008-12-23 09:50:00,11.12,11.21,11.09,11.2,1150200.0,8.188,8.2543,8.166,8.247,1150200.0
2008-12-23 10:00:00,11.2,11.2,11.02,11.09,1007000.0,8.247,8.247,8.1144,8.166,1007000.0
2008-12-23 10:10:00,11.09,11.18,11.06,11.12,466400.0,8.166,8.2322,8.1439,8.188,466400.0
2008-12-23 10:20:00,11.12,11.12,10.95,11.08,515400.0,8.188,8.188,8.0629,8.1586,515400.0
2008-12-23 10:30:00,11.08,11.14,11.05,11.05,590000.0,8.1586,8.2028,8.1365,8.1365,590000.0
2008-12-23 10:40:00,11.05,11.1,10.97,11.1,530800.0,8.1365,8.1733,8.0776,8.1733,530800.0
2008-12-23 10:50:00,11.1,11.1,10.99,10.99,465800.0,8.1733,8.1733,8.0923,8.0923,465800.0
2008-12-23 11:00:00,10.99,11.04,10.85,10.87,608000.0,8.0923,8.1291,7.9892,8.004,608000.0
2008-12-23 11:10:00,10.87,10.87,10.76,10.77,680400.0,8.004,8.004,7.923,7.9303,680400.0
2008-12-23 11:20:00,10.77,10.83,10.68,10.72,566800.0,7.9303,7.9745,7.8641,7.8935,566800.0
2008-12-23 11:30:00,10.73,10.78,10.69,10.78,454200.0,7.9009,7.9377,7.8714,7.9377,454200.0
2008-12-23 11:40:00,10.78,10.85,10.72,10.81,517400.0,7.9377,7.9892,7.8935,7.9598,517400.0
2008-12-23 11:50:00,10.8,10.82,10.72,10.72,399800.0,7.9524,7.9671,7.8935,7.8935,399800.0
2008-12-23 12:00:00,10.72,10.74,10.67,10.69,329600.0,7.8935,7.9082,7.8567,7.8714,329600.0
2008-12-23 12:10:00,10.69,10.7,10.63,10.7,442600.0,7.8714,7.8788,7.8272,7.8788,442600.0
2008-12-23 12:20:00,10.7,10.7,10.6,10.61,420200.0,7.8788,7.8788,7.8052,7.8125,420200.0
2008-12-23 12:30:00,10.61,10.66,10.59,10.65,358000.0,7.8125,7.8493,7.7978,7.842,358000.0
2008-12-23 12:40:00,10.65,10.7,10.62,10.7,418800.0,7.842,7.8788,7.8199,7.8788,418800.0
2008-12-23 12:50:00,10.7,10.78,10.7,10.76,297200.0,7.8788,7.9377,7.8788,7.923,297200.0
2008-12-23 13:00:00,10.76,10.77,10.7,10.76,292000.0,7.923,7.9303,7.8788,7.923,292000.0
2008-12-23 13:10:00,10.75,10.81,10.73,10.78,277200.0,7.9156,7.9598,7.9009,7.9377,277200.0
2008-12-23 13:20:00,10.78,10.84,10.76,10.84,368800.0,7.9377,7.9819,7.923,7.9819,368800.0
2008-12-23 13:30:00,10.84,10.87,10.81,10.83,255800.0,7.9819,8.004,7.9598,7.9745,255800.0
2008-12-23 13:40:00,10.83,10.85,10.79,10.81,309400.0,7.9745,7.9892,7.9451,7.9598,309400.0
2008-12-23 13:50:00,10.81,10.94,10.81,10.9,442000.0,7.9598,8.0555,7.9598,8.0261,442000.0
2008-12-23 14:00:00,10.91,10.96,10.85,10.88,422600.0,8.0334,8.0702,7.9892,8.0113,422600.0
2008-12-23 14:10:00,10.89,11.06,10.85,11.03,683200.0,8.0187,8.1439,7.9892,8.1218,683200.0
2008-12-23 14:20:00,11.04,11.08,10.99,10.99,536600.0,8.1291,8.1586,8.0923,8.0923,536600.0
2008-12-23 14:30:00,10.99,11.02,10.86,10.89,592200.0,8.0923,8.1144,7.9966,8.0187,592200.0
2008-12-23 14:40:00,10.89,10.92,10.81,10.88,443400.0,8.0187,8.0408,7.9598,8.0113,443400.0
2008-12-23 14:50:00,10.88,10.91,10.82,10.84,339400.0,8.0113,8.0334,7.9671,7.9819,339400.0
2008-12-23 15:00:00,10.84,10.88,10.77,10.8,301200.0,7.9819,8.0113,7.9303,7.9524,301200.0
2008-12-23 15:10:00,10.8,10.94,10.8,10.87,507800.0,7.9524,8.0555,7.9524,8.004,507800.0
2008-12-23 15:20:00,10.86,10.93,10.81,10.87,442800.0,7.9966,8.0481,7.9598,8.004,442800.0
2008-12-23 15:30:00,10.87,10.95,10.82,10.88,478600.0,8.004,8.0629,7.9671,8.0113,478600.0
2008-12-23 15:40:00,10.88,10.9,10.84,10.87,558200.0,8.0113,8.0261,7.9819,8.004,558200.0
2008-12-23 15:50:00,10.86,10.91,10.84,10.87,771800.0,7.9966,8.0334,7.9819,8.004,771800.0
2008-12-24 08:10:00,11.0,11.1,10.99,11.0,1400.0,8.0997,8.1733,8.0923,8.0997,1400.0
2008-12-24 08:20:00,11.0,11.0,11.0,11.0,0.0,8.0997,8.0997,8.0997,8.0997,0.0
2008-12-24 08:30:00,11.0,11.0,10.97,10.97,1400.0,8.0997,8.0997,8.0776,8.0776,1400.0
2008-12-24 08:40:00,10.97,10.97,10.97,10.97,0.0,8.0776,8.0776,8.0776,8.0776,0.0
2008-12-24 08:50:00,10.93,10.93,10.9,10.9,3800.0,8.0481,8.0481,8.0261,8.0261,3800.0
2008-12-24 09:00:00,10.95,10.95,10.95,10.95,6000.0,8.0629,8.0629,8.0629,8.0629,6000.0
2008-12-24 09:10:00,10.96,10.96,10.96,10.96,2000.0,8.0702,8.0702,8.0702,8.0702,2000.0
2008-12-24 09:20:00,10.99,11.0,10.99,11.0,1000.0,8.0923,8.0997,8.0923,8.0997,1000.0
2008-12-24 09:30:00,11.0,11.0,10.63,10.77,494400.0,8.0997,8.0997,7.8272,7.9303,494400.0
2008-12-24 09:40:00,10.77,10.79,10.71,10.77,434000.0,7.9303,7.9451,7.8861,7.9303,434000.0
2008-12-24 09:50:00,10.77,10.83,10.76,10.79,385800.0,7.9303,7.9745,7.923,7.9451,385800.0
2008-12-24 10:00:00,10.79,10.8,10.72,10.72,498800.0,7.9451,7.9524,7.8935,7.8935,498800.0
2008-12-24 10:10:00,10.72,10.74,10.7,10.74,385600.0,7.8935,7.9082,7.8788,7.9082,385600.0
2008-12-24 10:20:00,10.73,10.77,10.72,10.74,344200.0,7.9009,7.9303,7.8935,7.9082,344200.0
2008-12-24 10:30:00,10.73,10.77,10.71,10.72,301400.0,7.9009,7.9303,7.8861,7.8935,301400.0
2008-12-24 10:40:00,10.72,10.74,10.7,10.72,223400.0,7.8935,7.9082,7.8788,7.8935,223400.0
2008-12-24 10:50:00,10.72,10.77,10.72,10.74,293600.0,7.8935,7.9303,7.8935,7.9082,293600.0
2008-12-24 11:00:00,10.74,10.79,10.71,10.78,387800.0,7.9082,7.9451,7.8861,7.9377,387800.0
2008-12-24 11:10:00,10.78,10.83,10.77,10.77,348600.0,7.9377,7.9745,7.9303,7.9303,348600.0
2008-12-24 11:20:00,10.78,10.81,10.77,10.81,282600.0,7.9377,7.9598,7.9303,7.9598,282600.0
2008-12-24 11:30:00,10.81,10.83,10.77,10.8,284800.0,7.9598,7.9745,7.9303,7.9524,284800.0
2008-12-24 11:40:00,10.8,10.81,10.79,10.8,158000.0,7.9524,7.9598,7.9451,7.9524,158000.0
2008-12-24 11:50:00,10.8,10.83,10.79,10.79,234000.0,7.9524,7.9745,7.9451,7.9451,234000.0
2008-12-24 12:00:00,10.79,10.81,10.77,10.79,167000.0,7.9451,7.9598,7.9303,7.9451,167000.0
2008-12-24 12:10:00,10.78,10.8,10.75,10.77,265600.0,7.9377,7.9524,7.9156,7.9303,265600.0
2008-12-24 12:20:00,10.77,10.79,10.76,10.77,206200.0,7.9303,7.9451,7.923,7.9303,206200.0
2008-12-24 12:30:00,10.77,10.79,10.76,10.77,211000.0,7.9303,7.9451,7.923,7.9303,211000.0
2008-12-24 12:40:00,10.78,10.79,10.77,10.79,331800.0,7.9377,7.9451,7.9303,7.9451,331800.0
2008-12-24 12:50:00,10.79,10.79,10.74,10.78,571800.0,7.9451,7.9451,7.9082,7.9377,571800.0
2008-12-26 09:30:00,10.87,11.04,10.74,11.01,606400.0,8.004,8.1291,7.9082,8.107,606400.0
2008-12-26 09:40:00,11.01,11.13,10.95,11.06,679400.0,8.107,8.1954,8.0629,8.1439,679400.0
2008-12-26 09:50:00,11.06,11.2,11.06,11.17,725000.0,8.1439,8.247,8.1439,8.2249,725000.0
2008-12-26 10:00:00,11.17,11.24,11.17,11.17,525800.0,8.2249,8.2764,8.2249,8.2249,525800.0
2008-12-26 10:10:00,11.18,11.18,11.06,11.09,434000.0,8.2322,8.2322,8.1439,8.166,434000.0
2008-12-26 10:20:00,11.1,11.1,10.97,10.99,360200.0,8.1733,8.1733,8.0776,8.0923,360200.0
2008-12-26 10:30:00,10.99,11.0,10.88,10.94,324600.0,8.0923,8.0997,8.0113,8.0555,324600.0
2008-12-26 10:40:00,10.94,10.97,10.89,10.89,181600.0,8.0555,8.0776,8.0187,8.0187,181600.0
2008-12-26 10:50:00,10.9,10.93,10.87,10.92,212600.0,8.0261,8.0481,8.004,8.0408,212600.0
2008-12-26 11:00:00,10.92,10.99,10.9,10.95,321000.0,8.0408,8.0923,8.0261,8.0629,321000.0
2008-12-26 11:10:00,10.95,10.95,10.86,10.9,170600.0,8.0629,8.0629,7.9966,8.0261,170600.0
2008-12-26 11:20:00,10.89,10.9,10.83,10.83,177600.0,8.0187,8.0261,7.9745,7.9745,177600.0
2008-12-26 11:30:00,10.83,10.92,10.83,10.9,221800.0,7.9745,8.0408,7.9745,8.0261,221800.0
2008-12-26 11:40:00,10.9,10.93,10.9,10.92,144000.0,8.0261,8.0481,8.0261,8.0408,144000.0
2008-12-26 11:50:00,10.92,10.94,10.9,10.94,107800.0,8.0408,8.0555,8.0261,8.0555,107800.0
2008-12-26 12:00:00,10.94,10.99,10.93,10.99,189000.0,8.0555,8.0923,8.0481,8.0923,189000.0
2008-12-26 12:10:00,10.97,10.99,10.97,10.99,124000.0,8.0776,8.0923,8.0776,8.0923,124000.0
2008-12-26 12:20:00,10.99,11.0,10.95,10.95,181200.0,8.0923,8.0997,8.0629,8.0629,181200.0
2008-12-26 12:30:00,10.95,10.96,10.93,10.96,168600.0,8.0629,8.0702,8.0481,8.0702,168600.0
2008-12-26 12:40:00,10.95,10.97,10.94,10.95,122200.0,8.0629,8.0776,8.0555,8.0629,122200.0
2008-12-26 12:50:00,10.95,10.98,10.92,10.97,170800.0,8.0629,8.085,8.0408,8.0776,170800.0
2008-12-26 13:00:00,10.97,11.03,10.96,11.03,291600.0,8.0776,8.1218,8.0702,8.1218,291600.0
2008-12-26 13:10:00,11.02,11.07,10.99,11.06,269200.0,8.1144,8.1512,8.0923,8.1439,269200.0
2008-12-26 13:20:00,11.06,11.13,11.04,11.13,227000.0,8.1439,8.1954,8.1291,8.1954,227000.0
2008-12-26 13:30:00,11.13,11.2,11.12,11.2,359800.0,8.1954,8.247,8.188,8.247,359800.0
2008-12-26 13:40:00,11.2,11.21,11.13,11.17,291200.0,8.247,8.2543,8.1954,8.2249,291200.0
2008-12-26 13:50:00,11.17,11.21,11.15,11.21,207800.0,8.2249,8.2543,8.2101,8.2543,207800.0
2008-12-26 14:00:00,11.21,11.22,11.19,11.2,246000.0,8.2543,8.2617,8.2396,8.247,246000.0
2008-12-26 14:10:00,11.21,11.21,11.15,11.2,244600.0,8.2543,8.2543,8.2101,8.247,244600.0
2008-12-26 14:20:00,11.2,11.25,11.2,11.24,322600.0,8.247,8.2838,8.247,8.2764,322600.0
2008-12-26 14:30:00,11.24,11.29,11.23,11.28,344400.0,8.2764,8.3132,8.269,8.3059,344400.0
2008-12-26 14:40:00,11.28,11.33,11.26,11.28,299000.0,8.3059,8.3427,8.2911,8.3059,299000.0
2008-12-26 14:50:00,11.28,11.31,11.22,11.3,333800.0,8.3059,8.3279,8.2617,8.3206,333800.0
2008-12-26 15:00:00,11.3,11.33,11.26,11.32,228800.0,8.3206,8.3427,8.2911,8.3353,228800.0
2008-12-26 15:10:00,11.33,11.38,11.29,11.37,417600.0,8.3427,8.3795,8.3132,8.3721,417600.0
2008-12-26 15:20:00,11.36,11.37,11.31,11.36,303800.0,8.3648,8.3721,8.3279,8.3648,303800.0
2008-12-26 15:30:00,11.36,11.36,11.27,11.29,513200.0,8.3648,8.3648,8.2985,8.3132,513200.0
2008-12-26 15:40:00,11.29,11.36,11.29,11.3,471000.0,8.3132,8.3648,8.3132,8.3206,471000.0
2008-12-26 15:50:00,11.3,11.33,11.27,11.3,672200.0,8.3206,8.3427,8.2985,8.3206,672200.0
2008-12-29 09:30:00,11.6,11.64,11.38,11.49,990200.0,8.5415,8.5709,8.3795,8.4605,990200.0
2008-12-29 09:40:00,11.49,11.63,11.47,11.59,744600.0,8.4605,8.5636,8.4458,8.5341,744600.0
2008-12-29 09:50:00,11.59,11.66,11.57,11.65,913800.0,8.5341,8.5857,8.5194,8.5783,913800.0
2008-12-29 10:00:00,11.65,11.73,11.62,11.64,639600.0,8.5783,8.6372,8.5562,8.5709,639600.0
2008-12-29 10:10:00,11.65,11.76,11.61,11.63,685400.0,8.5783,8.6593,8.5488,8.5636,685400.0
2008-12-29 10:20:00,11.63,11.7,11.56,11.69,646400.0,8.5636,8.6151,8.512,8.6078,646400.0
2008-12-29 10:30:00,11.69,11.74,11.65,11.67,559200.0,8.6078,8.6446,8.5783,8.593,559200.0
2008-12-29 10:40:00,11.67,11.7,11.55,11.55,487800.0,8.593,8.6151,8.5047,8.5047,487800.0
2008-12-29 10:50:00,11.55,11.56,11.42,11.49,736600.0,8.5047,8.512,8.4089,8.4605,736600.0
2008-12-29 11:00:00,11.49,11.52,11.47,11.5,727800.0,8.4605,8.4826,8.4458,8.4679,727800.0
2008-12-29 11:10:00,11.49,11.52,11.49,11.51,345400.0,8.4605,8.4826,8.4605,8.4752,345400.0
2008-12-29 11:20:00,11.51,11.65,11.51,11.65,1046600.0,8.4752,8.5783,8.4752,8.5783,1046600.0
2008-12-29 11:30:00,11.65,11.72,11.63,11.65,645800.0,8.5783,8.6298,8.5636,8.5783,645800.0
2008-12-29 11:40:00,11.65,11.67,11.56,11.6,417200.0,8.5783,8.593,8.512,8.5415,417200.0
2008-12-29 11:50:00,11.6,11.6,11.56,11.58,245400.0,8.5415,8.5415,8.512,8.5268,245400.0
2008-12-29 12:00:00,11.57,11.61,11.56,11.6,480600.0,8.5194,8.5488,8.512,8.5415,480600.0
2008-12-29 12:10:00,11.6,11.61,11.58,11.58,372600.0,8.5415,8.5488,8.5268,8.5268,372600.0
2008-12-29 12:20:00,11.59,11.59,11.52,11.55,471000.0,8.5341,8.5341,8.4826,8.5047,471000.0
2008-12-29 12:30:00,11.55,11.55,11.49,11.51,455400.0,8.5047,8.5047,8.4605,8.4752,455400.0
2008-12-29 12:40:00,11.51,11.52,11.49,11.5,219800.0,8.4752,8.4826,8.4605,8.4679,219800.0
2008-12-29 12:50:00,11.5,11.53,11.49,11.5,409200.0,8.4679,8.4899,8.4605,8.4679,409200.0
2008-12-29 13:00:00,11.5,11.52,11.45,11.5,496800.0,8.4679,8.4826,8.431,8.4679,496800.0
2008-12-29 13:10:00,11.5,11.51,11.44,11.44,294000.0,8.4679,8.4752,8.4237,8.4237,294000.0
2008-12-29 13:20:00,11.44,11.45,11.37,11.38,270600.0,8.4237,8.431,8.3721,8.3795,270600.0
2008-12-29 13:30:00,11.38,11.46,11.36,11.44,333400.0,8.3795,8.4384,8.3648,8.4237,333400.0
2008-12-29 13:40:00,11.43,11.47,11.42,11.47,185600.0,8.4163,8.4458,8.4089,8.4458,185600.0
2008-12-29 13:50:00,11.46,11.55,11.45,11.54,369600.0,8.4384,8.5047,8.431,8.4973,369600.0
2008-12-29 14:00:00,11.54,11.54,11.45,11.47,206800.0,8.4973,8.4973,8.431,8.4458,206800.0
2008-12-29 14:10:00,11.47,11.53,11.46,11.49,474800.0,8.4458,8.4899,8.4384,8.4605,474800.0
2008-12-29 14:20:00,11.49,11.6,11.49,11.58,377800.0,8.4605,8.5415,8.4605,8.5268,377800.0
2008-12-29 14:30:00,11.59,11.61,11.54,11.56,339600.0,8.5341,8.5488,8.4973,8.512,339600.0
2008-12-29 14:40:00,11.55,11.6,11.55,11.56,249800.0,8.5047,8.5415,8.5047,8.512,249800.0
2008-12-29 14:50:00,11.57,11.66,11.56,11.64,283000.0,8.5194,8.5857,8.512,8.5709,283000.0
2008-12-29 15:00:00,11.64,11.72,11.63,11.71,396000.0,8.5709,8.6298,8.5636,8.6225,396000.0
2008-12-29 15:10:00,11.71,11.71,11.65,11.66,405600.0,8.6225,8.6225,8.5783,8.5857,405600.0
2008-12-29 15:20:00,11.65,11.74,11.65,11.69,685000.0,8.5783,8.6446,8.5783,8.6078,685000.0
2008-12-29 15:30:00,11.68,11.7,11.51,11.56,670800.0,8.6004,8.6151,8.4752,8.512,670800.0
2008-12-29 15:40:00,11.56,11.65,11.54,11.59,807200.0,8.512,8.5783,8.4973,8.5341,807200.0
2008-12-29 15:50:00,11.59,11.62,11.54,11.59,874000.0,8.5341,8.5562,8.4973,8.5341,874000.0
2008-12-30 09:30:00,11.74,11.76,11.52,11.59,1140800.0,8.6446,8.6593,8.4826,8.5341,1140800.0
2008-12-30 09:40:00,11.59,11.59,11.47,11.49,757800.0,8.5341,8.5341,8.4458,8.4605,757800.0
2008-12-30 09:50:00,11.5,11.58,11.43,11.44,547400.0,8.4679,8.5268,8.4163,8.4237,547400.0
2008-12-30 10:00:00,11.44,11.45,11.37,11.42,703200.0,8.4237,8.431,8.3721,8.4089,703200.0
2008-12-30 10:10:00,11.41,11.6,11.38,11.6,621600.0,8.4016,8.5415,8.3795,8.5415,621600.0
2008-12-30 10:20:00,11.6,11.73,11.59,11.72,846000.0,8.5415,8.6372,8.5341,8.6298,846000.0
2008-12-30 10:30:00,11.72,11.87,11.72,11.75,1079800.0,8.6298,8.7403,8.6298,8.6519,1079800.0
2008-12-30 10:40:00,11.74,11.76,11.69,11.74,328800.0,8.6446,8.6593,8.6078,8.6446,328800.0
2008-12-30 10:50:00,11.74,11.78,11.68,11.7,310000.0,8.6446,8.674,8.6004,8.6151,310000.0
2008-12-30 11:00:00,11.7,11.72,11.68,11.72,312600.0,8.6151,8.6298,8.6004,8.6298,312600.0
2008-12-30 11:10:00,11.71,11.72,11.68,11.7,166400.0,8.6225,8.6298,8.6004,8.6151,166400.0
2008-12-30 11:20:00,11.7,11.75,11.7,11.75,235200.0,8.6151,8.6519,8.6151,8.6519,235200.0
2008-12-30 11:30:00,11.75,11.79,11.72,11.72,391200.0,8.6519,8.6814,8.6298,8.6298,391200.0
2008-12-30 11:40:00,11.72,11.78,11.72,11.75,407200.0,8.6298,8.674,8.6298,8.6519,407200.0
2008-12-30 11:50:00,11.75,11.76,11.72,11.74,298600.0,8.6519,8.6593,8.6298,8.6446,298600.0
2008-12-30 12:00:00,11.74,11.76,11.71,11.71,345200.0,8.6446,8.6593,8.6225,8.6225,345200.0
2008-12-30 12:10:00,11.71,11.74,11.7,11.72,299600.0,8.6225,8.6446,8.6151,8.6298,299600.0
2008-12-30 12:20:00,11.72,11.72,11.57,11.69,374400.0,8.6298,8.6298,8.5194,8.6078,374400.0
2008-12-30 12:30:00,11.69,11.71,11.63,11.63,309800.0,8.6078,8.6225,8.5636,8.5636,309800.0
2008-12-30 12:40:00,11.63,11.65,11.57,11.62,544200.0,8.5636,8.5783,8.5194,8.5562,544200.0
2008-12-30 12:50:00,11.62,11.68,11.59,11.67,236200.0,8.5562,8.6004,8.5341,8.593,236200.0
2008-12-30 13:00:00,11.68,11.69,11.65,11.66,126400.0,8.6004,8.6078,8.5783,8.5857,126400.0
2008-12-30 13:10:00,11.67,11.69,11.65,11.68,231200.0,8.593,8.6078,8.5783,8.6004,231200.0
2008-12-30 13:20:00,11.67,11.7,11.64,11.68,146200.0,8.593,8.6151,8.5709,8.6004,146200.0
2008-12-30 13:30:00,11.68,11.69,11.65,11.67,170400.0,8.6004,8.6078,8.5783,8.593,170400.0
2008-12-30 13:40:00,11.67,11.7,11.65,11.7,239200.0,8.593,8.6151,8.5783,8.6151,239200.0
2008-12-30 13:50:00,11.7,11.72,11.65,11.66,257400.0,8.6151,8.6298,8.5783,8.5857,257400.0
2008-12-30 14:00:00,11.66,11.74,11.65,11.74,350800.0,8.5857,8.6446,8.5783,8.6446,350800.0
2008-12-30 14:10:00,11.74,11.79,11.73,11.76,292600.0,8.6446,8.6814,8.6372,8.6593,292600.0
2008-12-30 14:20:00,11.76,11.79,11.74,11.77,245200.0,8.6593,8.6814,8.6446,8.6667,245200.0
2008-12-30 14:30:00,11.77,11.78,11.71,11.72,291200.0,8.6667,8.674,8.6225,8.6298,291200.0
2008-12-30 14:40:00,11.71,11.74,11.68,11.73,266600.0,8.6225,8.6446,8.6004,8.6372,266600.0
2008-12-30 14:50:00,11.74,11.77,11.72,11.75,377400.0,8.6446,8.6667,8.6298,8.6519,377400.0
2008-12-30 15:00:00,11.76,11.79,11.73,11.73,465800.0,8.6593,8.6814,8.6372,8.6372,465800.0
2008-12-30 15:10:00,11.73,11.79,11.72,11.78,345000.0,8.6372,8.6814,8.6298,8.674,345000.0
2008-12-30 15:20:00,11.78,11.84,11.77,11.84,660400.0,8.674,8.7182,8.6667,8.7182,660400.0
2008-12-30 15:30:00,11.83,11.83,11.79,11.82,704400.0,8.7108,8.7108,8.6814,8.7035,704400.0
2008-12-30 15:40:00,11.82,11.87,11.8,11.81,803200.0,8.7035,8.7403,8.6888,8.6961,803200.0
2008-12-30 15:50:00,11.81,11.88,11.81,11.87,1378200.0,8.6961,8.7477,8.6961,8.7403,1378200.0
2008-12-31 09:30:00,11.79,11.84,11.65,11.84,735400.0,8.6814,8.7182,8.5783,8.7182,735400.0
2008-12-31 09:40:00,11.84,11.85,11.77,11.79,559800.0,8.7182,8.7256,8.6667,8.6814,559800.0
2008-12-31 09:50:00,11.79,11.84,11.75,11.81,426400.0,8.6814,8.7182,8.6519,8.6961,426400.0
2008-12-31 10:00:00,11.81,11.95,11.81,11.9,709000.0,8.6961,8.7992,8.6961,8.7624,709000.0
2008-12-31 10:10:00,11.9,12.01,11.87,11.99,638400.0,8.7624,8.8434,8.7403,8.8287,638400.0
2008-12-31 10:20:00,12.0,12.09,12.0,12.08,599200.0,8.836,8.9023,8.836,8.8949,599200.0
2008-12-31 10:30:00,12.07,12.15,11.95,11.96,795200.0,8.8876,8.9465,8.7992,8.8066,795200.0
2008-12-31 10:40:00,11.96,12.01,11.96,11.99,549400.0,8.8066,8.8434,8.8066,8.8287,549400.0
2008-12-31 10:50:00,11.99,12.01,11.94,11.97,620000.0,8.8287,8.8434,8.7918,8.8139,620000.0
2008-12-31 11:00:00,11.97,11.99,11.94,11.97,282600.0,8.8139,8.8287,8.7918,8.8139,282600.0
2008-12-31 11:10:00,11.97,11.98,11.91,11.94,288600.0,8.8139,8.8213,8.7698,8.7918,288600.0
2008-12-31 11:20:00,11.93,11.99,11.92,11.99,299200.0,8.7845,8.8287,8.7771,8.8287,299200.0
2008-12-31 11:30:00,12.0,12.03,11.95,11.95,371400.0,8.836,8.8581,8.7992,8.7992,371400.0
2008-12-31 11:40:00,11.96,11.97,11.91,11.93,322600.0,8.8066,8.8139,8.7698,8.7845,322600.0
2008-12-31 11:50:00,11.93,11.95,11.92,11.95,230400.0,8.7845,8.7992,8.7771,8.7992,230400.0
2008-12-31 12:00:00,11.95,12.0,11.94,11.98,413400.0,8.7992,8.836,8.7918,8.8213,413400.0
2008-12-31 12:10:00,11.98,12.01,11.97,11.97,347000.0,8.8213,8.8434,8.8139,8.8139,347000.0
2008-12-31 12:20:00,11.97,11.99,11.95,11.98,295800.0,8.8139,8.8287,8.7992,8.8213,295800.0
2008-12-31 12:30:00,11.98,12.03,11.97,12.03,344000.0,8.8213,8.8581,8.8139,8.8581,344000.0
2008-12-31 12:40:00,12.03,12.13,12.03,12.11,575400.0,8.8581,8.9317,8.8581,8.917,575400.0
2008-12-31 12:50:00,12.11,12.11,12.08,12.1,323000.0,8.917,8.917,8.8949,8.9097,323000.0
2008-12-31 13:00:00,12.1,12.17,12.09,12.15,298000.0,8.9097,8.9612,8.9023,8.9465,298000.0
2008-12-31 13:10:00,12.15,12.15,12.06,12.08,359400.0,8.9465,8.9465,8.8802,8.8949,359400.0
2008-12-31 13:20:00,12.08,12.13,12.06,12.12,495200.0,8.8949,8.9317,8.8802,8.9244,495200.0
2008-12-31 13:30:00,12.11,12.24,12.1,12.21,758200.0,8.917,9.0127,8.9097,8.9907,758200.0
2008-12-31 13:40:00,12.21,12.22,12.13,12.14,365000.0,8.9907,8.998,8.9317,8.9391,365000.0
2008-12-31 13:50:00,12.14,12.23,12.13,12.22,325800.0,8.9391,9.0054,8.9317,8.998,325800.0
2008-12-31 14:00:00,12.22,12.29,12.21,12.23,631200.0,8.998,9.0496,8.9907,9.0054,631200.0
2008-12-31 14:10:00,12.24,12.26,12.12,12.21,622400.0,9.0127,9.0275,8.9244,8.9907,622400.0
2008-12-31 14:20:00,12.21,12.26,12.2,12.24,464800.0,8.9907,9.0275,8.9833,9.0127,464800.0
2008-12-31 14:30:00,12.24,12.27,12.15,12.2,646200.0,9.0127,9.0348,8.9465,8.9833,646200.0
2008-12-31 14:40:00,12.2,12.22,12.16,12.19,261200.0,8.9833,8.998,8.9538,8.9759,261200.0
2008-12-31 14:50:00,12.19,12.26,12.18,12.26,280800.0,8.9759,9.0275,8.9686,9.0275,280800.0
2008-12-31 15:00:00,12.26,12.35,12.26,12.33,807000.0,9.0275,9.0937,9.0275,9.079,807000.0
2008-12-31 15:10:00,12.33,12.33,12.17,12.28,848400.0,9.079,9.079,8.9612,9.0422,848400.0
2008-12-31 15:20:00,12.28,12.35,12.26,12.32,583000.0,9.0422,9.0937,9.0275,9.0716,583000.0
2008-12-31 15:30:00,12.32,12.36,12.29,12.31,952400.0,9.0716,9.1011,9.0496,9.0643,952400.0
2008-12-31 15:40:00,12.31,12.35,12.18,12.24,1347000.0,9.0643,9.0937,8.9686,9.0127,1347000.0
2008-12-31 15:50:00,12.25,12.3,12.18,12.21,1633600.0,9.0201,9.0569,8.9686,8.9907,1633600.0
2009-01-02 09:30:00,12.44,12.7,12.4,12.62,1570600.0,9.16,9.3515,9.1306,9.2925,1570600.0
2009-01-02 09:40:00,12.61,12.79,12.6,12.72,1360800.0,9.2852,9.4177,9.2778,9.3662,1360800.0
2009-01-02 09:50:00,12.72,12.79,12.62,12.78,1162800.0,9.3662,9.4177,9.2925,9.4104,1162800.0
2009-01-02 10:00:00,12.77,12.82,12.71,12.82,672000.0,9.403,9.4398,9.3588,9.4398,672000.0
2009-01-02 10:10:00,12.81,13.04,12.81,13.03,1217800.0,9.4325,9.6018,9.4325,9.5944,1217800.0
2009-01-02 10:20:00,13.03,13.11,12.99,13.02,1260400.0,9.5944,9.6534,9.565,9.5871,1260400.0
2009-01-02 10:30:00,13.02,13.21,12.97,13.21,948200.0,9.5871,9.727,9.5503,9.727,948200.0
2009-01-02 10:40:00,13.21,13.31,13.2,13.3,1538200.0,9.727,9.8006,9.7196,9.7933,1538200.0
2009-01-02 10:50:00,13.29,13.37,13.25,13.31,1041200.0,9.7859,9.8448,9.7564,9.8006,1041200.0
2009-01-02 11:00:00,13.3,13.35,13.25,13.33,758000.0,9.7933,9.8301,9.7564,9.8153,758000.0
2009-01-02 11:10:00,13.31,13.32,13.18,13.2,803400.0,9.8006,9.808,9.7049,9.7196,803400.0
2009-01-02 11:20:00,13.21,13.33,13.2,13.31,595200.0,9.727,9.8153,9.7196,9.8006,595200.0
2009-01-02 11:30:00,13.31,13.4,13.31,13.38,696000.0,9.8006,9.8669,9.8006,9.8522,696000.0
2009-01-02 11:40:00,13.38,13.39,13.2,13.21,778200.0,9.8522,9.8595,9.7196,9.727,778200.0
2009-01-02 11:50:00,13.21,13.24,13.1,13.2,857200.0,9.727,9.7491,9.646,9.7196,857200.0
2009-01-02 12:00:00,13.2,13.24,13.16,13.24,314000.0,9.7196,9.7491,9.6902,9.7491,314000.0
2009-01-02 12:10:00,13.24,13.31,13.24,13.29,353200.0,9.7491,9.8006,9.7491,9.7859,353200.0
2009-01-02 12:20:00,13.29,13.3,13.22,13.28,452600.0,9.7859,9.7933,9.7343,9.7785,452600.0
2009-01-02 12:30:00,13.28,13.4,13.26,13.4,1192000.0,9.7785,9.8669,9.7638,9.8669,1192000.0
2009-01-02 12:40:00,13.4,13.48,13.39,13.4,779800.0,9.8669,9.9258,9.8595,9.8669,779800.0
2009-01-02 12:50:00,13.42,13.44,13.33,13.35,421000.0,9.8816,9.8963,9.8153,9.8301,421000.0
2009-01-02 13:00:00,13.35,13.37,13.28,13.29,630600.0,9.8301,9.8448,9.7785,9.7859,630600.0
2009-01-02 13:10:00,13.29,13.35,13.27,13.32,331400.0,9.7859,9.8301,9.7712,9.808,331400.0
2009-01-02 13:20:00,13.32,13.39,13.31,13.39,446200.0,9.808,9.8595,9.8006,9.8595,446200.0
2009-01-02 13:30:00,13.38,13.43,13.38,13.4,575000.0,9.8522,9.889,9.8522,9.8669,575000.0
2009-01-02 13:40:00,13.4,13.45,13.4,13.45,630600.0,9.8669,9.9037,9.8669,9.9037,630600.0
2009-01-02 13:50:00,13.44,13.45,13.29,13.3,584400.0,9.8963,9.9037,9.7859,9.7933,584400.0
2009-01-02 14:00:00,13.3,13.31,13.2,13.23,609600.0,9.7933,9.8006,9.7196,9.7417,609600.0
2009-01-02 14:10:00,13.24,13.26,13.18,13.23,516800.0,9.7491,9.7638,9.7049,9.7417,516800.0
2009-01-02 14:20:00,13.23,13.34,13.22,13.33,759200.0,9.7417,9.8227,9.7343,9.8153,759200.0
2009-01-02 14:30:00,13.33,13.38,13.3,13.32,606400.0,9.8153,9.8522,9.7933,9.808,606400.0
2009-01-02 14:40:00,13.33,13.37,13.29,13.3,486400.0,9.8153,9.8448,9.7859,9.7933,486400.0
2009-01-02 14:50:00,13.3,13.37,13.28,13.36,474800.0,9.7933,9.8448,9.7785,9.8374,474800.0
2009-01-02 15:00:00,13.37,13.44,13.36,13.42,861000.0,9.8448,9.8963,9.8374,9.8816,861000.0
2009-01-02 15:10:00,13.42,13.47,13.39,13.4,597200.0,9.8816,9.9184,9.8595,9.8669,597200.0
2009-01-02 15:20:00,13.4,13.41,13.31,13.37,675200.0,9.8669,9.8743,9.8006,9.8448,675200.0
2009-01-02 15:30:00,13.37,13.38,13.29,13.35,829000.0,9.8448,9.8522,9.7859,9.8301,829000.0
2009-01-02 15:40:00,13.36,13.43,13.32,13.37,1133600.0,9.8374,9.889,9.808,9.8448,1133600.0
2009-01-02 15:50:00,13.37,13.42,13.33,13.35,1432600.0,9.8448,9.8816,9.8153,9.8301,1432600.0
2009-01-05 09:30:00,13.25,13.55,13.13,13.41,2622400.0,9.7564,9.9773,9.6681,9.8743,2622400.0
2009-01-05 09:40:00,13.41,13.47,13.15,13.28,1532200.0,9.8743,9.9184,9.6828,9.7785,1532200.0
2009-01-05 09:50:00,13.28,13.31,13.13,13.17,986800.0,9.7785,9.8006,9.6681,9.6975,986800.0
2009-01-05 10:00:00,13.17,13.47,13.17,13.46,1079200.0,9.6975,9.9184,9.6975,9.9111,1079200.0
2009-01-05 10:10:00,13.47,13.65,13.44,13.58,1751600.0,9.9184,10.051,9.8963,9.9994,1751600.0
2009-01-05 10:20:00,13.58,13.73,13.47,13.71,1437200.0,9.9994,10.1099,9.9184,10.0952,1437200.0
2009-01-05 10:30:00,13.7,13.95,13.66,13.95,1331400.0,10.0878,10.2719,10.0583,10.2719,1331400.0
2009-01-05 10:40:00,13.96,13.97,13.87,13.89,874600.0,10.2792,10.2866,10.213,10.2277,874600.0
2009-01-05 10:50:00,13.9,13.99,13.86,13.97,994800.0,10.2351,10.3013,10.2056,10.2866,994800.0
2009-01-05 11:00:00,13.98,14.05,13.91,13.95,1375800.0,10.294,10.3455,10.2424,10.2719,1375800.0
2009-01-05 11:10:00,13.95,14.18,13.94,14.05,1454800.0,10.2719,10.4412,10.2645,10.3455,1454800.0
2009-01-05 11:20:00,14.05,14.06,13.88,13.92,1273000.0,10.3455,10.3529,10.2203,10.2498,1273000.0
2009-01-05 11:30:00,13.92,14.03,13.88,14.02,1011400.0,10.2498,10.3308,10.2203,10.3234,1011400.0
2009-01-05 11:40:00,14.03,14.08,14.0,14.06,638200.0,10.3308,10.3676,10.3087,10.3529,638200.0
2009-01-05 11:50:00,14.07,14.08,13.92,13.97,929200.0,10.3602,10.3676,10.2498,10.2866,929200.0
2009-01-05 12:00:00,13.96,14.11,13.94,14.1,623000.0,10.2792,10.3897,10.2645,10.3823,623000.0
2009-01-05 12:10:00,14.1,14.25,14.09,14.23,990400.0,10.3823,10.4928,10.375,10.478,990400.0
2009-01-05 12:20:00,14.24,14.27,14.14,14.23,1035800.0,10.4854,10.5075,10.4118,10.478,1035800.0
2009-01-05 12:30:00,14.22,14.33,14.2,14.29,1596000.0,10.4707,10.5517,10.456,10.5222,1596000.0
2009-01-05 12:40:00,14.3,14.36,14.22,14.3,1033200.0,10.5296,10.5738,10.4707,10.5296,1033200.0
2009-01-05 12:50:00,14.3,14.4,14.27,14.38,937800.0,10.5296,10.6032,10.5075,10.5885,937800.0
2009-01-05 13:00:00,14.38,14.63,14.38,14.63,1852800.0,10.5885,10.7726,10.5885,10.7726,1852800.0
2009-01-05 13:10:00,14.63,14.63,14.47,14.55,1011400.0,10.7726,10.7726,10.6548,10.7137,1011400.0
2009-01-05 13:20:00,14.55,14.6,14.47,14.49,805600.0,10.7137,10.7505,10.6548,10.6695,805600.0
2009-01-05 13:30:00,14.5,14.53,14.41,14.42,729800.0,10.6769,10.6989,10.6106,10.618,729800.0
2009-01-05 13:40:00,14.42,14.53,14.38,14.49,838200.0,10.618,10.6989,10.5885,10.6695,838200.0
2009-01-05 13:50:00,14.49,14.67,14.49,14.63,971600.0,10.6695,10.802,10.6695,10.7726,971600.0
2009-01-05 14:00:00,14.63,14.67,14.52,14.52,994800.0,10.7726,10.802,10.6916,10.6916,994800.0
2009-01-05 14:10:00,14.52,14.61,14.5,14.51,822000.0,10.6916,10.7579,10.6769,10.6842,822000.0
2009-01-05 14:20:00,14.52,14.54,14.36,14.38,1362400.0,10.6916,10.7063,10.5738,10.5885,1362400.0
2009-01-05 14:30:00,14.38,14.42,14.3,14.34,952000.0,10.5885,10.618,10.5296,10.559,952000.0
2009-01-05 14:40:00,14.35,14.44,14.22,14.26,857600.0,10.5664,10.6327,10.4707,10.5001,857600.0
2009-01-05 14:50:00,14.26,14.27,14.04,14.13,1270600.0,10.5001,10.5075,10.3381,10.4044,1270600.0
2009-01-05 15:00:00,14.13,14.27,14.1,14.13,1108600.0,10.4044,10.5075,10.3823,10.4044,1108600.0
2009-01-05 15:10:00,14.13,14.2,13.95,13.97,1435800.0,10.4044,10.456,10.2719,10.2866,1435800.0
2009-01-05 15:20:00,13.97,14.05,13.77,13.85,1938000.0,10.2866,10.3455,10.1393,10.1982,1938000.0
2009-01-05 15:30:00,13.84,14.08,13.79,14.05,2057200.0,10.1909,10.3676,10.1541,10.3455,2057200.0
2009-01-05 15:40:00,14.05,14.17,14.05,14.1,2306600.0,10.3455,10.4339,10.3455,10.3823,2306600.0
2009-01-05 15:50:00,14.1,14.18,14.05,14.15,2503800.0,10.3823,10.4412,10.3455,10.4191,2503800.0
2009-01-06 09:30:00,14.78,14.93,14.54,14.6,2991400.0,10.883,10.9935,10.7063,10.7505,2991400.0
2009-01-06 09:40:00,14.6,14.87,14.56,14.87,2471800.0,10.7505,10.9493,10.721,10.9493,2471800.0
2009-01-06 09:50:00,14.86,15.06,14.86,14.93,2165800.0,10.9419,11.0892,10.9419,10.9935,2165800.0
2009-01-06 10:00:00,14.93,15.07,14.7,14.71,2658400.0,10.9935,11.0966,10.8241,10.8315,2658400.0
2009-01-06 10:10:00,14.7,14.77,14.65,14.68,2143200.0,10.8241,10.8757,10.7873,10.8094,2143200.0
2009-01-06 10:20:00,14.68,14.74,14.52,14.59,1864600.0,10.8094,10.8536,10.6916,10.7431,1864600.0
2009-01-06 10:30:00,14.59,14.8,14.58,14.78,1182400.0,10.7431,10.8978,10.7358,10.883,1182400.0
2009-01-06 10:40:00,14.78,14.94,14.78,14.9,1412800.0,10.883,11.0008,10.883,10.9714,1412800.0
2009-01-06 10:50:00,14.9,15.01,14.84,14.88,2411400.0,10.9714,11.0524,10.9272,10.9567,2411400.0
2009-01-06 11:00:00,14.88,14.9,14.75,14.77,1666400.0,10.9567,10.9714,10.8609,10.8757,1666400.0
2009-01-06 11:10:00,14.77,14.88,14.76,14.88,1287600.0,10.8757,10.9567,10.8683,10.9567,1287600.0
2009-01-06 11:20:00,14.87,14.99,14.83,14.99,1382800.0,10.9493,11.0377,10.9198,11.0377,1382800.0
2009-01-06 11:30:00,14.99,15.07,14.98,15.07,1681800.0,11.0377,11.0966,11.0303,11.0966,1681800.0
2009-01-06 11:40:00,15.06,15.07,14.96,14.97,1742600.0,11.0892,11.0966,11.0156,11.0229,1742600.0
2009-01-06 11:50:00,14.97,15.0,14.9,15.0,1146400.0,11.0229,11.045,10.9714,11.045,1146400.0
2009-01-06 12:00:00,15.0,15.2,14.99,15.2,2482200.0,11.045,11.1923,11.0377,11.1923,2482200.0
2009-01-06 12:10:00,15.19,15.28,15.13,15.13,1544800.0,11.1849,11.2512,11.1407,11.1407,1544800.0
2009-01-06 12:20:00,15.14,15.37,15.08,15.15,1346000.0,11.1481,11.3175,11.1039,11.1555,1346000.0
2009-01-06 12:30:00,15.15,15.25,15.13,15.24,899200.0,11.1555,11.2291,11.1407,11.2217,899200.0
2009-01-06 12:40:00,15.25,15.34,15.2,15.32,1348800.0,11.2291,11.2954,11.1923,11.2807,1348800.0
2009-01-06 12:50:00,15.33,15.36,15.28,15.32,942800.0,11.288,11.3101,11.2512,11.2807,942800.0
2009-01-06 13:00:00,15.31,15.33,15.21,15.28,987000.0,11.2733,11.288,11.1997,11.2512,987000.0
2009-01-06 13:10:00,15.28,15.28,14.99,15.04,1357000.0,11.2512,11.2512,11.0377,11.0745,1357000.0
2009-01-06 13:20:00,15.03,15.1,15.01,15.08,1075400.0,11.0671,11.1187,11.0524,11.1039,1075400.0
2009-01-06 13:30:00,15.09,15.09,14.97,14.99,1483000.0,11.1113,11.1113,11.0229,11.0377,1483000.0
2009-01-06 13:40:00,14.99,15.19,14.97,15.16,1115600.0,11.0377,11.1849,11.0229,11.1628,1115600.0
2009-01-06 13:50:00,15.15,15.22,15.12,15.14,840600.0,11.1555,11.207,11.1334,11.1481,840600.0
2009-01-06 14:00:00,15.14,15.19,15.03,15.19,1110000.0,11.1481,11.1849,11.0671,11.1849,1110000.0
2009-01-06 14:10:00,15.19,15.35,15.17,15.34,1448200.0,11.1849,11.3027,11.1702,11.2954,1448200.0
2009-01-06 14:20:00,15.34,15.44,15.28,15.43,2076600.0,11.2954,11.369,11.2512,11.3616,2076600.0
2009-01-06 14:30:00,15.43,15.58,15.41,15.45,2531000.0,11.3616,11.4721,11.3469,11.3764,2531000.0
2009-01-06 14:40:00,15.45,15.72,15.44,15.7,2107600.0,11.3764,11.5752,11.369,11.5605,2107600.0
2009-01-06 14:50:00,15.69,15.7,15.61,15.66,2087600.0,11.5531,11.5605,11.4942,11.531,2087600.0
2009-01-06 15:00:00,15.67,15.69,15.47,15.5,1862600.0,11.5384,11.5531,11.3911,11.4132,1862600.0
2009-01-06 15:10:00,15.5,15.53,15.31,15.33,2593200.0,11.4132,11.4353,11.2733,11.288,2593200.0
2009-01-06 15:20:00,15.33,15.43,15.28,15.37,2123800.0,11.288,11.3616,11.2512,11.3175,2123800.0
2009-01-06 15:30:00,15.35,15.47,15.28,15.32,2802200.0,11.3027,11.3911,11.2512,11.2807,2802200.0
2009-01-06 15:40:00,15.32,15.45,15.32,15.43,2354800.0,11.2807,11.3764,11.2807,11.3616,2354800.0
2009-01-06 15:50:00,15.43,15.5,15.38,15.41,2498000.0,11.3616,11.4132,11.3248,11.3469,2498000.0
2009-01-07 09:30:00,14.81,14.86,14.4,14.54,3150800.0,10.9051,10.9419,10.6032,10.7063,3150800.0
2009-01-07 09:40:00,14.54,14.81,14.5,14.78,1900000.0,10.7063,10.9051,10.6769,10.883,1900000.0
2009-01-07 09:50:00,14.78,15.02,14.76,14.82,2107400.0,10.883,11.0598,10.8683,10.9125,2107400.0
2009-01-07 10:00:00,14.81,14.89,14.65,14.65,1409400.0,10.9051,10.964,10.7873,10.7873,1409400.0
2009-01-07 10:10:00,14.65,14.68,14.52,14.65,1723400.0,10.7873,10.8094,10.6916,10.7873,1723400.0
2009-01-07 10:20:00,14.65,14.65,14.53,14.59,1293800.0,10.7873,10.7873,10.6989,10.7431,1293800.0
2009-01-07 10:30:00,14.59,14.59,14.29,14.35,2823800.0,10.7431,10.7431,10.5222,10.5664,2823800.0
2009-01-07 10:40:00,14.35,14.49,14.32,14.33,1614200.0,10.5664,10.6695,10.5443,10.5517,1614200.0
2009-01-07 10:50:00,14.32,14.4,14.19,14.37,1543600.0,10.5443,10.6032,10.4486,10.5811,1543600.0
2009-01-07 11:00:00,14.37,14.44,14.3,14.38,1101600.0,10.5811,10.6327,10.5296,10.5885,1101600.0
2009-01-07 11:10:00,14.38,14.45,14.34,14.37,1019800.0,10.5885,10.64,10.559,10.5811,1019800.0
2009-01-07 11:20:00,14.36,14.45,14.35,14.43,813000.0,10.5738,10.64,10.5664,10.6253,813000.0
2009-01-07 11:30:00,14.42,14.47,14.4,14.47,700400.0,10.618,10.6548,10.6032,10.6548,700400.0
2009-01-07 11:40:00,14.47,14.59,14.45,14.54,1024600.0,10.6548,10.7431,10.64,10.7063,1024600.0
2009-01-07 11:50:00,14.54,14.6,14.51,14.55,544000.0,10.7063,10.7505,10.6842,10.7137,544000.0
2009-01-07 12:00:00,14.55,14.55,14.38,14.44,695400.0,10.7137,10.7137,10.5885,10.6327,695400.0
2009-01-07 12:10:00,14.43,14.49,14.4,14.46,530200.0,10.6253,10.6695,10.6032,10.6474,530200.0
2009-01-07 12:20:00,14.46,14.46,14.34,14.45,669000.0,10.6474,10.6474,10.559,10.64,669000.0
2009-01-07 12:30:00,14.44,14.52,14.42,14.49,582800.0,10.6327,10.6916,10.618,10.6695,582800.0
2009-01-07 12:40:00,14.49,14.5,14.44,14.45,424000.0,10.6695,10.6769,10.6327,10.64,424000.0
2009-01-07 12:50:00,14.46,14.46,14.35,14.36,567000.0,10.6474,10.6474,10.5664,10.5738,567000.0
2009-01-07 13:00:00,14.36,14.42,14.32,14.37,688800.0,10.5738,10.618,10.5443,10.5811,688800.0
2009-01-07 13:10:00,14.38,14.46,14.36,14.45,553800.0,10.5885,10.6474,10.5738,10.64,553800.0
2009-01-07 13:20:00,14.45,14.47,14.38,14.45,641600.0,10.64,10.6548,10.5885,10.64,641600.0
2009-01-07 13:30:00,14.45,14.57,14.45,14.56,541000.0,10.64,10.7284,10.64,10.721,541000.0
2009-01-07 13:40:00,14.57,14.57,14.44,14.45,774400.0,10.7284,10.7284,10.6327,10.64,774400.0
2009-01-07 13:50:00,14.45,14.47,14.44,14.45,1149600.0,10.64,10.6548,10.6327,10.64,1149600.0
2009-01-07 14:00:00,14.45,14.46,14.44,14.46,941800.0,10.64,10.6474,10.6327,10.6474,941800.0
2009-01-07 14:10:00,14.46,14.52,14.43,14.46,2214400.0,10.6474,10.6916,10.6253,10.6474,2214400.0
2009-01-07 14:20:00,14.46,14.47,14.33,14.34,2155600.0,10.6474,10.6548,10.5517,10.559,2155600.0
2009-01-07 14:30:00,14.34,14.35,14.21,14.23,909200.0,10.559,10.5664,10.4633,10.478,909200.0
2009-01-07 14:40:00,14.24,14.31,14.2,14.24,629200.0,10.4854,10.537,10.456,10.4854,629200.0
2009-01-07 14:50:00,14.24,14.26,14.2,14.21,486400.0,10.4854,10.5001,10.456,10.4633,486400.0
2009-01-07 15:00:00,14.21,14.22,13.94,13.99,1476400.0,10.4633,10.4707,10.2645,10.3013,1476400.0
2009-01-07 15:10:00,13.99,14.03,13.92,14.0,1276000.0,10.3013,10.3308,10.2498,10.3087,1276000.0
2009-01-07 15:20:00,13.99,14.05,13.95,14.04,1318400.0,10.3013,10.3455,10.2719,10.3381,1318400.0
2009-01-07 15:30:00,14.04,14.11,13.97,14.04,1376400.0,10.3381,10.3897,10.2866,10.3381,1376400.0
2009-01-07 15:40:00,14.04,14.05,13.99,14.0,1595000.0,10.3381,10.3455,10.3013,10.3087,1595000.0
2009-01-07 15:50:00,13.99,14.02,13.96,13.99,2287000.0,10.3013,10.3234,10.2792,10.3013,2287000.0
2009-01-08 09:30:00,13.69,13.97,13.53,13.93,2088400.0,10.0804,10.2866,9.9626,10.2571,2088400.0
2009-01-08 09:40:00,13.93,14.11,13.87,13.9,1763400.0,10.2571,10.3897,10.213,10.2351,1763400.0
2009-01-08 09:50:00,13.91,13.99,13.86,13.99,1426800.0,10.2424,10.3013,10.2056,10.3013,1426800.0
2009-01-08 10:00:00,13.99,14.1,13.93,14.05,1453400.0,10.3013,10.3823,10.2571,10.3455,1453400.0
2009-01-08 10:10:00,14.05,14.05,13.84,13.86,1201200.0,10.3455,10.3455,10.1909,10.2056,1201200.0
2009-01-08 10:20:00,13.86,13.93,13.76,13.93,1108600.0,10.2056,10.2571,10.132,10.2571,1108600.0
2009-01-08 10:30:00,13.93,14.04,13.73,14.03,1245600.0,10.2571,10.3381,10.1099,10.3308,1245600.0
2009-01-08 10:40:00,14.03,14.1,13.93,14.01,1283000.0,10.3308,10.3823,10.2571,10.3161,1283000.0
2009-01-08 10:50:00,14.01,14.09,13.96,14.05,1343800.0,10.3161,10.375,10.2792,10.3455,1343800.0
2009-01-08 11:00:00,14.06,14.15,14.04,14.11,1360800.0,10.3529,10.4191,10.3381,10.3897,1360800.0
2009-01-08 11:10:00,14.11,14.34,14.09,14.31,1407000.0,10.3897,10.559,10.375,10.537,1407000.0
2009-01-08 11:20:00,14.31,14.43,14.21,14.21,1641800.0,10.537,10.6253,10.4633,10.4633,1641800.0
2009-01-08 11:30:00,14.21,14.26,14.11,14.26,1022200.0,10.4633,10.5001,10.3897,10.5001,1022200.0
2009-01-08 11:40:00,14.26,14.33,14.25,14.33,748800.0,10.5001,10.5517,10.4928,10.5517,748800.0
2009-01-08 11:50:00,14.33,14.35,14.22,14.25,790000.0,10.5517,10.5664,10.4707,10.4928,790000.0
2009-01-08 12:00:00,14.25,14.4,14.24,14.4,602800.0,10.4928,10.6032,10.4854,10.6032,602800.0
2009-01-08 12:10:00,14.4,14.45,14.37,14.38,710400.0,10.6032,10.64,10.5811,10.5885,710400.0
2009-01-08 12:20:00,14.38,14.44,14.38,14.41,401800.0,10.5885,10.6327,10.5885,10.6106,401800.0
2009-01-08 12:30:00,14.41,14.42,14.31,14.39,586600.0,10.6106,10.618,10.537,10.5959,586600.0
2009-01-08 12:40:00,14.39,14.44,14.36,14.44,557800.0,10.5959,10.6327,10.5738,10.6327,557800.0
2009-01-08 12:50:00,14.44,14.56,14.42,14.42,967400.0,10.6327,10.721,10.618,10.618,967400.0
2009-01-08 13:00:00,14.42,14.51,14.41,14.44,497000.0,10.618,10.6842,10.6106,10.6327,497000.0
2009-01-08 13:10:00,14.44,14.44,14.29,14.29,479200.0,10.6327,10.6327,10.5222,10.5222,479200.0
2009-01-08 13:20:00,14.29,14.29,14.17,14.2,1350200.0,10.5222,10.5222,10.4339,10.456,1350200.0
2009-01-08 13:30:00,14.19,14.24,14.15,14.19,552200.0,10.4486,10.4854,10.4191,10.4486,552200.0
2009-01-08 13:40:00,14.2,14.3,14.19,14.26,495200.0,10.456,10.5296,10.4486,10.5001,495200.0
2009-01-08 13:50:00,14.26,14.28,14.15,14.19,444200.0,10.5001,10.5149,10.4191,10.4486,444200.0
2009-01-08 14:00:00,14.2,14.32,14.17,14.29,532400.0,10.456,10.5443,10.4339,10.5222,532400.0
2009-01-08 14:10:00,14.29,14.38,14.27,14.35,694200.0,10.5222,10.5885,10.5075,10.5664,694200.0
2009-01-08 14:20:00,14.35,14.44,14.33,14.38,806200.0,10.5664,10.6327,10.5517,10.5885,806200.0
2009-01-08 14:30:00,14.38,14.43,14.37,14.43,867200.0,10.5885,10.6253,10.5811,10.6253,867200.0
2009-01-08 14:40:00,14.43,14.54,14.4,14.51,931000.0,10.6253,10.7063,10.6032,10.6842,931000.0
2009-01-08 14:50:00,14.51,14.56,14.49,14.53,910800.0,10.6842,10.721,10.6695,10.6989,910800.0
2009-01-08 15:00:00,14.53,14.59,14.44,14.44,924800.0,10.6989,10.7431,10.6327,10.6327,924800.0
2009-01-08 15:10:00,14.44,14.52,14.42,14.47,816800.0,10.6327,10.6916,10.618,10.6548,816800.0
2009-01-08 15:20:00,14.47,14.52,14.42,14.5,876600.0,10.6548,10.6916,10.618,10.6769,876600.0
2009-01-08 15:30:00,14.49,14.53,14.43,14.47,897200.0,10.6695,10.6989,10.6253,10.6548,897200.0
2009-01-08 15:40:00,14.47,14.59,14.47,14.58,1307000.0,10.6548,10.7431,10.6548,10.7358,1307000.0
2009-01-08 15:50:00,14.59,14.68,14.58,14.67,2203200.0,10.7431,10.8094,10.7358,10.802,2203200.0
2009-01-09 09:30:00,14.88,14.99,14.28,14.32,2036000.0,10.9567,11.0377,10.5149,10.5443,2036000.0
2009-01-09 09:40:00,14.31,14.33,14.18,14.25,1656000.0,10.537,10.5517,10.4412,10.4928,1656000.0
2009-01-09 09:50:00,14.25,14.3,14.11,14.29,1461600.0,10.4928,10.5296,10.3897,10.5222,1461600.0
2009-01-09 10:00:00,14.3,14.37,14.21,14.32,1215200.0,10.5296,10.5811,10.4633,10.5443,1215200.0
2009-01-09 10:10:00,14.31,14.34,14.19,14.24,717200.0,10.537,10.559,10.4486,10.4854,717200.0
2009-01-09 10:20:00,14.23,14.27,14.14,14.15,940200.0,10.478,10.5075,10.4118,10.4191,940200.0
2009-01-09 10:30:00,14.15,14.15,13.96,14.06,1676000.0,10.4191,10.4191,10.2792,10.3529,1676000.0
2009-01-09 10:40:00,14.06,14.22,14.05,14.2,781200.0,10.3529,10.4707,10.3455,10.456,781200.0
2009-01-09 10:50:00,14.2,14.2,14.09,14.18,669400.0,10.456,10.456,10.375,10.4412,669400.0
2009-01-09 11:00:00,14.18,14.35,14.17,14.33,818800.0,10.4412,10.5664,10.4339,10.5517,818800.0
2009-01-09 11:10:00,14.33,14.4,14.28,14.37,686800.0,10.5517,10.6032,10.5149,10.5811,686800.0
2009-01-09 11:20:00,14.37,14.55,14.36,14.45,905800.0,10.5811,10.7137,10.5738,10.64,905800.0
2009-01-09 11:30:00,14.45,14.54,14.4,14.48,913200.0,10.64,10.7063,10.6032,10.6621,913200.0
2009-01-09 11:40:00,14.48,14.49,14.31,14.37,632600.0,10.6621,10.6695,10.537,10.5811,632600.0
2009-01-09 11:50:00,14.37,14.42,14.26,14.42,506200.0,10.5811,10.618,10.5001,10.618,506200.0
2009-01-09 12:00:00,14.42,14.63,14.4,14.6,796200.0,10.618,10.7726,10.6032,10.7505,796200.0
2009-01-09 12:10:00,14.6,14.63,14.52,14.53,506600.0,10.7505,10.7726,10.6916,10.6989,506600.0
2009-01-09 12:20:00,14.54,14.63,14.47,14.54,399200.0,10.7063,10.7726,10.6548,10.7063,399200.0
2009-01-09 12:30:00,14.54,14.54,14.47,14.48,425200.0,10.7063,10.7063,10.6548,10.6621,425200.0
2009-01-09 12:40:00,14.49,14.49,14.38,14.44,401000.0,10.6695,10.6695,10.5885,10.6327,401000.0
2009-01-09 12:50:00,14.44,14.48,14.41,14.45,241200.0,10.6327,10.6621,10.6106,10.64,241200.0
2009-01-09 13:00:00,14.46,14.56,14.46,14.47,653600.0,10.6474,10.721,10.6474,10.6548,653600.0
2009-01-09 13:10:00,14.47,14.53,14.43,14.49,469000.0,10.6548,10.6989,10.6253,10.6695,469000.0
2009-01-09 13:20:00,14.49,14.5,14.4,14.45,368800.0,10.6695,10.6769,10.6032,10.64,368800.0
2009-01-09 13:30:00,14.45,14.49,14.35,14.43,456400.0,10.64,10.6695,10.5664,10.6253,456400.0
2009-01-09 13:40:00,14.43,14.5,14.4,14.46,466000.0,10.6253,10.6769,10.6032,10.6474,466000.0
2009-01-09 13:50:00,14.46,14.47,14.34,14.38,514000.0,10.6474,10.6548,10.559,10.5885,514000.0
2009-01-09 14:00:00,14.38,14.54,14.38,14.52,444400.0,10.5885,10.7063,10.5885,10.6916,444400.0
2009-01-09 14:10:00,14.52,14.65,14.47,14.63,621800.0,10.6916,10.7873,10.6548,10.7726,621800.0
2009-01-09 14:20:00,14.63,14.68,14.58,14.59,619000.0,10.7726,10.8094,10.7358,10.7431,619000.0
2009-01-09 14:30:00,14.59,14.79,14.59,14.74,972400.0,10.7431,10.8904,10.7431,10.8536,972400.0
2009-01-09 14:40:00,14.74,14.78,14.64,14.69,617400.0,10.8536,10.883,10.7799,10.8168,617400.0
2009-01-09 14:50:00,14.69,14.72,14.62,14.65,451400.0,10.8168,10.8389,10.7652,10.7873,451400.0
2009-01-09 15:00:00,14.65,14.7,14.53,14.54,658600.0,10.7873,10.8241,10.6989,10.7063,658600.0
2009-01-09 15:10:00,14.54,14.58,14.47,14.54,826600.0,10.7063,10.7358,10.6548,10.7063,826600.0
2009-01-09 15:20:00,14.54,14.55,14.31,14.44,1247200.0,10.7063,10.7137,10.537,10.6327,1247200.0
2009-01-09 15:30:00,14.44,14.56,14.4,14.53,1059400.0,10.6327,10.721,10.6032,10.6989,1059400.0
2009-01-09 15:40:00,14.53,14.56,14.4,14.42,1236800.0,10.6989,10.721,10.6032,10.618,1236800.0
2009-01-09 15:50:00,14.42,14.47,14.31,14.36,1521600.0,10.618,10.6548,10.537,10.5738,1521600.0
2009-01-12 09:30:00,13.72,13.84,13.6,13.6,1985000.0,10.1025,10.1909,10.0142,10.0142,1985000.0
2009-01-12 09:40:00,13.6,13.64,13.42,13.45,1919800.0,10.0142,10.0436,9.8816,9.9037,1919800.0
2009-01-12 09:50:00,13.46,13.49,13.27,13.36,1555800.0,9.9111,9.9332,9.7712,9.8374,1555800.0
2009-01-12 10:00:00,13.36,13.37,13.26,13.28,1227600.0,9.8374,9.8448,9.7638,9.7785,1227600.0
2009-01-12 10:10:00,13.28,13.29,13.12,13.15,1604800.0,9.7785,9.7859,9.6607,9.6828,1604800.0
2009-01-12 10:20:00,13.15,13.15,13.02,13.06,1555600.0,9.6828,9.6828,9.5871,9.6165,1555600.0
2009-01-12 10:30:00,13.06,13.26,13.05,13.25,989400.0,9.6165,9.7638,9.6092,9.7564,989400.0
2009-01-12 10:40:00,13.26,13.31,13.19,13.22,1087400.0,9.7638,9.8006,9.7123,9.7343,1087400.0
2009-01-12 10:50:00,13.21,13.21,13.07,13.09,875600.0,9.727,9.727,9.6239,9.6386,875600.0
2009-01-12 11:00:00,13.09,13.1,13.0,13.04,1032000.0,9.6386,9.646,9.5724,9.6018,1032000.0
2009-01-12 11:10:00,13.04,13.09,12.99,13.06,981000.0,9.6018,9.6386,9.565,9.6165,981000.0
2009-01-12 11:20:00,13.06,13.13,12.97,13.08,1032800.0,9.6165,9.6681,9.5503,9.6313,1032800.0
2009-01-12 11:30:00,13.08,13.08,12.88,12.9,1037600.0,9.6313,9.6313,9.484,9.4987,1037600.0
2009-01-12 11:40:00,12.9,12.97,12.88,12.96,674400.0,9.4987,9.5503,9.484,9.5429,674400.0
2009-01-12 11:50:00,12.96,13.0,12.94,12.95,564200.0,9.5429,9.5724,9.5282,9.5355,564200.0
2009-01-12 12:00:00,12.95,13.03,12.94,13.01,506600.0,9.5355,9.5944,9.5282,9.5797,506600.0
2009-01-12 12:10:00,13.01,13.05,13.0,13.02,563400.0,9.5797,9.6092,9.5724,9.5871,563400.0
2009-01-12 12:20:00,13.02,13.04,12.99,13.03,582200.0,9.5871,9.6018,9.565,9.5944,582200.0
2009-01-12 12:30:00,13.03,13.03,12.99,13.02,560400.0,9.5944,9.5944,9.565,9.5871,560400.0
2009-01-12 12:40:00,13.02,13.03,12.95,12.96,277200.0,9.5871,9.5944,9.5355,9.5429,277200.0
2009-01-12 12:50:00,12.95,12.97,12.88,12.91,562600.0,9.5355,9.5503,9.484,9.5061,562600.0
2009-01-12 13:00:00,12.9,12.91,12.84,12.88,608200.0,9.4987,9.5061,9.4545,9.484,608200.0
2009-01-12 13:10:00,12.89,12.94,12.85,12.87,607000.0,9.4914,9.5282,9.4619,9.4766,607000.0
2009-01-12 13:20:00,12.87,12.93,12.85,12.93,690200.0,9.4766,9.5208,9.4619,9.5208,690200.0
2009-01-12 13:30:00,12.92,12.92,12.8,12.83,538200.0,9.5134,9.5134,9.4251,9.4472,538200.0
2009-01-12 13:40:00,12.83,12.94,12.82,12.93,650200.0,9.4472,9.5282,9.4398,9.5208,650200.0
2009-01-12 13:50:00,12.93,12.99,12.87,12.88,958000.0,9.5208,9.565,9.4766,9.484,958000.0
2009-01-12 14:00:00,12.89,12.9,12.82,12.84,837200.0,9.4914,9.4987,9.4398,9.4545,837200.0
2009-01-12 14:10:00,12.83,12.86,12.79,12.8,821000.0,9.4472,9.4693,9.4177,9.4251,821000.0
2009-01-12 14:20:00,12.81,12.82,12.76,12.77,757600.0,9.4325,9.4398,9.3956,9.403,757600.0
2009-01-12 14:30:00,12.76,12.77,12.6,12.64,1861400.0,9.3956,9.403,9.2778,9.3073,1861400.0
2009-01-12 14:40:00,12.65,12.69,12.56,12.67,1118200.0,9.3146,9.3441,9.2484,9.3294,1118200.0
2009-01-12 14:50:00,12.67,12.74,12.67,12.71,571400.0,9.3294,9.3809,9.3294,9.3588,571400.0
2009-01-12 15:00:00,12.71,12.72,12.61,12.67,949800.0,9.3588,9.3662,9.2852,9.3294,949800.0
2009-01-12 15:10:00,12.67,12.71,12.6,12.63,1109600.0,9.3294,9.3588,9.2778,9.2999,1109600.0
2009-01-12 15:20:00,12.63,12.71,12.61,12.65,1147000.0,9.2999,9.3588,9.2852,9.3146,1147000.0
2009-01-12 15:30:00,12.65,12.74,12.63,12.65,1117600.0,9.3146,9.3809,9.2999,9.3146,1117600.0
2009-01-12 15:40:00,12.65,12.72,12.6,12.71,1322400.0,9.3146,9.3662,9.2778,9.3588,1322400.0
2009-01-12 15:50:00,12.71,12.81,12.7,12.72,1997800.0,9.3588,9.4325,9.3515,9.3662,1997800.0
2009-01-13 09:30:00,12.45,12.6,12.3,12.47,2457800.0,9.1674,9.2778,9.0569,9.1821,2457800.0
2009-01-13 09:40:00,12.46,12.81,12.44,12.78,2120600.0,9.1747,9.4325,9.16,9.4104,2120600.0
2009-01-13 09:50:00,12.78,13.03,12.76,12.86,1911000.0,9.4104,9.5944,9.3956,9.4693,1911000.0
2009-01-13 10:00:00,12.86,12.9,12.63,12.77,1845000.0,9.4693,9.4987,9.2999,9.403,1845000.0
2009-01-13 10:10:00,12.77,12.82,12.68,12.76,1721400.0,9.403,9.4398,9.3367,9.3956,1721400.0
2009-01-13 10:20:00,12.76,12.79,12.56,12.67,1304800.0,9.3956,9.4177,9.2484,9.3294,1304800.0
2009-01-13 10:30:00,12.67,12.7,12.59,12.64,940000.0,9.3294,9.3515,9.2705,9.3073,940000.0
2009-01-13 10:40:00,12.63,12.78,12.63,12.76,993400.0,9.2999,9.4104,9.2999,9.3956,993400.0
2009-01-13 10:50:00,12.76,12.88,12.72,12.81,1087200.0,9.3956,9.484,9.3662,9.4325,1087200.0
2009-01-13 11:00:00,12.81,12.87,12.72,12.85,816400.0,9.4325,9.4766,9.3662,9.4619,816400.0
2009-01-13 11:10:00,12.85,12.85,12.74,12.77,685400.0,9.4619,9.4619,9.3809,9.403,685400.0
2009-01-13 11:20:00,12.78,12.86,12.7,12.84,808000.0,9.4104,9.4693,9.3515,9.4545,808000.0
2009-01-13 11:30:00,12.84,12.93,12.82,12.93,1014800.0,9.4545,9.5208,9.4398,9.5208,1014800.0
2009-01-13 11:40:00,12.93,12.97,12.88,12.93,952400.0,9.5208,9.5503,9.484,9.5208,952400.0
2009-01-13 11:50:00,12.94,13.07,12.93,13.06,1302000.0,9.5282,9.6239,9.5208,9.6165,1302000.0
2009-01-13 12:00:00,13.06,13.09,12.96,13.01,957800.0,9.6165,9.6386,9.5429,9.5797,957800.0
2009-01-13 12:10:00,13.01,13.04,12.97,12.97,662200.0,9.5797,9.6018,9.5503,9.5503,662200.0
2009-01-13 12:20:00,12.97,13.08,12.97,13.03,602000.0,9.5503,9.6313,9.5503,9.5944,602000.0
2009-01-13 12:30:00,13.03,13.18,13.01,13.18,845800.0,9.5944,9.7049,9.5797,9.7049,845800.0
2009-01-13 12:40:00,13.18,13.18,13.03,13.07,721400.0,9.7049,9.7049,9.5944,9.6239,721400.0
2009-01-13 12:50:00,13.07,13.12,13.0,13.02,697600.0,9.6239,9.6607,9.5724,9.5871,697600.0
2009-01-13 13:00:00,13.02,13.05,12.96,12.99,580600.0,9.5871,9.6092,9.5429,9.565,580600.0
2009-01-13 13:10:00,12.99,13.01,12.88,12.9,674600.0,9.565,9.5797,9.484,9.4987,674600.0
2009-01-13 13:20:00,12.89,12.9,12.79,12.85,666000.0,9.4914,9.4987,9.4177,9.4619,666000.0
2009-01-13 13:30:00,12.85,12.85,12.77,12.81,438800.0,9.4619,9.4619,9.403,9.4325,438800.0
2009-01-13 13:40:00,12.81,12.86,12.62,12.62,686800.0,9.4325,9.4693,9.2925,9.2925,686800.0
2009-01-13 13:50:00,12.62,12.66,12.53,12.53,740400.0,9.2925,9.322,9.2263,9.2263,740400.0
2009-01-13 14:00:00,12.53,12.68,12.53,12.62,740600.0,9.2263,9.3367,9.2263,9.2925,740600.0
2009-01-13 14:10:00,12.62,12.72,12.61,12.67,507400.0,9.2925,9.3662,9.2852,9.3294,507400.0
2009-01-13 14:20:00,12.67,12.69,12.6,12.67,680000.0,9.3294,9.3441,9.2778,9.3294,680000.0
2009-01-13 14:30:00,12.67,12.85,12.64,12.81,984800.0,9.3294,9.4619,9.3073,9.4325,984800.0
2009-01-13 14:40:00,12.82,12.99,12.78,12.95,1128200.0,9.4398,9.565,9.4104,9.5355,1128200.0
2009-01-13 14:50:00,12.94,13.05,12.89,12.9,1087000.0,9.5282,9.6092,9.4914,9.4987,1087000.0
2009-01-13 15:00:00,12.91,12.92,12.7,12.74,972800.0,9.5061,9.5134,9.3515,9.3809,972800.0
2009-01-13 15:10:00,12.74,12.87,12.72,12.8,924600.0,9.3809,9.4766,9.3662,9.4251,924600.0
2009-01-13 15:20:00,12.81,12.93,12.76,12.91,799600.0,9.4325,9.5208,9.3956,9.5061,799600.0
2009-01-13 15:30:00,12.91,12.99,12.76,12.93,1308400.0,9.5061,9.565,9.3956,9.5208,1308400.0
2009-01-13 15:40:00,12.92,12.96,12.83,12.93,1501600.0,9.5134,9.5429,9.4472,9.5208,1501600.0
2009-01-13 15:50:00,12.94,12.94,12.88,12.9,1846000.0,9.5282,9.5282,9.484,9.4987,1846000.0
2009-01-14 09:30:00,12.47,12.49,12.0,12.03,2506200.0,9.1821,9.1968,8.836,8.8581,2506200.0
2009-01-14 09:40:00,12.03,12.15,11.95,11.99,1919000.0,8.8581,8.9465,8.7992,8.8287,1919000.0
2009-01-14 09:50:00,12.0,12.04,11.75,11.78,2807600.0,8.836,8.8655,8.6519,8.674,2807600.0
2009-01-14 10:00:00,11.78,11.88,11.56,11.57,2988800.0,8.674,8.7477,8.512,8.5194,2988800.0
2009-01-14 10:10:00,11.57,11.7,11.53,11.53,1926400.0,8.5194,8.6151,8.4899,8.4899,1926400.0
2009-01-14 10:20:00,11.53,11.56,11.34,11.38,2715800.0,8.4899,8.512,8.35,8.3795,2715800.0
2009-01-14 10:30:00,11.37,11.38,11.11,11.22,4097800.0,8.3721,8.3795,8.1807,8.2617,4097800.0
2009-01-14 10:40:00,11.22,11.24,11.08,11.15,2712600.0,8.2617,8.2764,8.1586,8.2101,2712600.0
2009-01-14 10:50:00,11.16,11.34,11.06,11.3,2412000.0,8.2175,8.35,8.1439,8.3206,2412000.0
2009-01-14 11:00:00,11.3,11.47,11.28,11.39,1810000.0,8.3206,8.4458,8.3059,8.3869,1810000.0
2009-01-14 11:10:00,11.4,11.53,11.34,11.5,1841600.0,8.3942,8.4899,8.35,8.4679,1841600.0
2009-01-14 11:20:00,11.5,11.65,11.5,11.6,2027800.0,8.4679,8.5783,8.4679,8.5415,2027800.0
2009-01-14 11:30:00,11.6,11.77,11.6,11.65,2287800.0,8.5415,8.6667,8.5415,8.5783,2287800.0
2009-01-14 11:40:00,11.66,11.92,11.64,11.84,2578600.0,8.5857,8.7771,8.5709,8.7182,2578600.0
2009-01-14 11:50:00,11.84,11.91,11.76,11.81,1756800.0,8.7182,8.7698,8.6593,8.6961,1756800.0
2009-01-14 12:00:00,11.81,11.84,11.72,11.79,1432800.0,8.6961,8.7182,8.6298,8.6814,1432800.0
2009-01-14 12:10:00,11.79,11.87,11.78,11.82,1190600.0,8.6814,8.7403,8.674,8.7035,1190600.0
2009-01-14 12:20:00,11.82,11.88,11.78,11.83,590600.0,8.7035,8.7477,8.674,8.7108,590600.0
2009-01-14 12:30:00,11.82,11.86,11.72,11.73,757000.0,8.7035,8.7329,8.6298,8.6372,757000.0
2009-01-14 12:40:00,11.73,11.76,11.67,11.73,818400.0,8.6372,8.6593,8.593,8.6372,818400.0
2009-01-14 12:50:00,11.73,11.88,11.72,11.87,868400.0,8.6372,8.7477,8.6298,8.7403,868400.0
2009-01-14 13:00:00,11.88,11.97,11.86,11.91,916400.0,8.7477,8.8139,8.7329,8.7698,916400.0
2009-01-14 13:10:00,11.91,11.95,11.82,11.83,648400.0,8.7698,8.7992,8.7035,8.7108,648400.0
2009-01-14 13:20:00,11.83,11.85,11.74,11.75,604800.0,8.7108,8.7256,8.6446,8.6519,604800.0
2009-01-14 13:30:00,11.75,11.75,11.66,11.67,1091600.0,8.6519,8.6519,8.5857,8.593,1091600.0
2009-01-14 13:40:00,11.66,11.72,11.6,11.67,1040400.0,8.5857,8.6298,8.5415,8.593,1040400.0
2009-01-14 13:50:00,11.67,11.69,11.61,11.62,590000.0,8.593,8.6078,8.5488,8.5562,590000.0
2009-01-14 14:00:00,11.61,11.76,11.55,11.76,1109800.0,8.5488,8.6593,8.5047,8.6593,1109800.0
2009-01-14 14:10:00,11.76,11.87,11.76,11.85,1380400.0,8.6593,8.7403,8.6593,8.7256,1380400.0
2009-01-14 14:20:00,11.84,11.85,11.72,11.78,909000.0,8.7182,8.7256,8.6298,8.674,909000.0
2009-01-14 14:30:00,11.79,11.97,11.79,11.94,1209400.0,8.6814,8.8139,8.6814,8.7918,1209400.0
2009-01-14 14:40:00,11.93,11.93,11.81,11.83,969000.0,8.7845,8.7845,8.6961,8.7108,969000.0
2009-01-14 14:50:00,11.83,11.86,11.79,11.8,799600.0,8.7108,8.7329,8.6814,8.6888,799600.0
2009-01-14 15:00:00,11.79,11.79,11.63,11.64,1167200.0,8.6814,8.6814,8.5636,8.5709,1167200.0
2009-01-14 15:10:00,11.64,11.67,11.54,11.59,1192400.0,8.5709,8.593,8.4973,8.5341,1192400.0
2009-01-14 15:20:00,11.59,11.65,11.55,11.58,1236200.0,8.5341,8.5783,8.5047,8.5268,1236200.0
2009-01-14 15:30:00,11.57,11.6,11.31,11.33,2439600.0,8.5194,8.5415,8.3279,8.3427,2439600.0
2009-01-14 15:40:00,11.33,11.49,11.25,11.48,2700400.0,8.3427,8.4605,8.2838,8.4531,2700400.0
2009-01-14 15:50:00,11.49,11.56,11.47,11.53,2912000.0,8.4605,8.512,8.4458,8.4899,2912000.0
2009-01-15 09:30:00,11.65,11.83,11.52,11.81,1473400.0,8.5783,8.7108,8.4826,8.6961,1473400.0
2009-01-15 09:40:00,11.81,11.81,11.42,11.45,1559800.0,8.6961,8.6961,8.4089,8.431,1559800.0
2009-01-15 09:50:00,11.45,11.63,11.34,11.47,1777600.0,8.431,8.5636,8.35,8.4458,1777600.0
2009-01-15 10:00:00,11.47,11.56,11.25,11.31,1521200.0,8.4458,8.512,8.2838,8.3279,1521200.0
2009-01-15 10:10:00,11.31,11.32,11.05,11.09,1411800.0,8.3279,8.3353,8.1365,8.166,1411800.0
2009-01-15 10:20:00,11.09,11.22,11.07,11.15,1144600.0,8.166,8.2617,8.1512,8.2101,1144600.0
2009-01-15 10:30:00,11.13,11.14,11.01,11.07,1188200.0,8.1954,8.2028,8.107,8.1512,1188200.0
2009-01-15 10:40:00,11.06,11.19,11.06,11.17,888600.0,8.1439,8.2396,8.1439,8.2249,888600.0
2009-01-15 10:50:00,11.17,11.24,11.11,11.12,835600.0,8.2249,8.2764,8.1807,8.188,835600.0
2009-01-15 11:00:00,11.12,11.31,11.1,11.31,828000.0,8.188,8.3279,8.1733,8.3279,828000.0
2009-01-15 11:10:00,11.31,11.33,11.24,11.24,857400.0,8.3279,8.3427,8.2764,8.2764,857400.0
2009-01-15 11:20:00,11.24,11.4,11.22,11.35,963200.0,8.2764,8.3942,8.2617,8.3574,963200.0
2009-01-15 11:30:00,11.36,11.38,11.28,11.33,780000.0,8.3648,8.3795,8.3059,8.3427,780000.0
2009-01-15 11:40:00,11.32,11.33,11.19,11.19,614800.0,8.3353,8.3427,8.2396,8.2396,614800.0
2009-01-15 11:50:00,11.19,11.26,11.18,11.2,593400.0,8.2396,8.2911,8.2322,8.247,593400.0
2009-01-15 12:00:00,11.2,11.26,11.15,11.19,652600.0,8.247,8.2911,8.2101,8.2396,652600.0
2009-01-15 12:10:00,11.19,11.19,11.11,11.12,610400.0,8.2396,8.2396,8.1807,8.188,610400.0
2009-01-15 12:20:00,11.13,11.13,11.03,11.06,525400.0,8.1954,8.1954,8.1218,8.1439,525400.0
2009-01-15 12:30:00,11.05,11.06,10.99,10.99,894400.0,8.1365,8.1439,8.0923,8.0923,894400.0
2009-01-15 12:40:00,10.99,11.08,10.99,11.06,671000.0,8.0923,8.1586,8.0923,8.1439,671000.0
2009-01-15 12:50:00,11.06,11.1,10.99,11.01,779200.0,8.1439,8.1733,8.0923,8.107,779200.0
2009-01-15 13:00:00,11.02,11.12,11.01,11.08,655000.0,8.1144,8.188,8.107,8.1586,655000.0
2009-01-15 13:10:00,11.08,11.11,11.02,11.06,673400.0,8.1586,8.1807,8.1144,8.1439,673400.0
2009-01-15 13:20:00,11.06,11.15,11.03,11.14,751400.0,8.1439,8.2101,8.1218,8.2028,751400.0
2009-01-15 13:30:00,11.15,11.31,11.14,11.28,1103400.0,8.2101,8.3279,8.2028,8.3059,1103400.0
2009-01-15 13:40:00,11.28,11.31,11.18,11.25,1619000.0,8.3059,8.3279,8.2322,8.2838,1619000.0
2009-01-15 13:50:00,11.24,11.56,11.22,11.54,2250200.0,8.2764,8.512,8.2617,8.4973,2250200.0
2009-01-15 14:00:00,11.55,11.81,11.54,11.77,2551400.0,8.5047,8.6961,8.4973,8.6667,2551400.0
2009-01-15 14:10:00,11.77,11.81,11.61,11.79,1563400.0,8.6667,8.6961,8.5488,8.6814,1563400.0
2009-01-15 14:20:00,11.79,11.9,11.74,11.86,1665800.0,8.6814,8.7624,8.6446,8.7329,1665800.0
2009-01-15 14:30:00,11.85,11.88,11.72,11.79,1997200.0,8.7256,8.7477,8.6298,8.6814,1997200.0
2009-01-15 14:40:00,11.79,11.99,11.72,11.97,1967200.0,8.6814,8.8287,8.6298,8.8139,1967200.0
2009-01-15 14:50:00,11.97,11.99,11.78,11.79,1265800.0,8.8139,8.8287,8.674,8.6814,1265800.0
2009-01-15 15:00:00,11.78,11.93,11.73,11.83,1502600.0,8.674,8.7845,8.6372,8.7108,1502600.0
2009-01-15 15:10:00,11.83,11.98,11.77,11.97,1301800.0,8.7108,8.8213,8.6667,8.8139,1301800.0
2009-01-15 15:20:00,11.97,11.99,11.3,11.78,1606600.0,8.8139,8.8287,8.3206,8.674,1606600.0
2009-01-15 15:30:00,11.78,11.8,11.54,11.67,1665200.0,8.674,8.6888,8.4973,8.593,1665200.0
2009-01-15 15:40:00,11.67,11.69,11.47,11.64,2020000.0,8.593,8.6078,8.4458,8.5709,2020000.0
2009-01-15 15:50:00,11.64,11.88,11.63,11.85,2135800.0,8.5709,8.7477,8.5636,8.7256,2135800.0
2009-01-16 09:30:00,12.85,12.97,12.45,12.49,3312800.0,9.4619,9.5503,9.1674,9.1968,3312800.0
2009-01-16 09:40:00,12.49,12.75,12.49,12.61,2988600.0,9.1968,9.3883,9.1968,9.2852,2988600.0
2009-01-16 09:50:00,12.61,12.63,12.43,12.5,1994400.0,9.2852,9.2999,9.1526,9.2042,1994400.0
2009-01-16 10:00:00,12.5,12.65,12.35,12.4,2174800.0,9.2042,9.3146,9.0937,9.1306,2174800.0
2009-01-16 10:10:00,12.38,12.42,12.18,12.25,1790200.0,9.1158,9.1453,8.9686,9.0201,1790200.0
2009-01-16 10:20:00,12.25,12.34,12.23,12.25,1577600.0,9.0201,9.0864,9.0054,9.0201,1577600.0
2009-01-16 10:30:00,12.24,12.33,12.21,12.24,1577600.0,9.0127,9.079,8.9907,9.0127,1577600.0
2009-01-16 10:40:00,12.26,12.26,12.13,12.15,1107200.0,9.0275,9.0275,8.9317,8.9465,1107200.0
2009-01-16 10:50:00,12.15,12.22,12.03,12.15,1376400.0,8.9465,8.998,8.8581,8.9465,1376400.0
2009-01-16 11:00:00,12.15,12.2,12.03,12.11,1208400.0,8.9465,8.9833,8.8581,8.917,1208400.0
2009-01-16 11:10:00,12.12,12.13,12.02,12.05,1147400.0,8.9244,8.9317,8.8507,8.8728,1147400.0
2009-01-16 11:20:00,12.05,12.17,12.01,12.14,1554800.0,8.8728,8.9612,8.8434,8.9391,1554800.0
2009-01-16 11:30:00,12.14,12.15,11.96,11.97,1738800.0,8.9391,8.9465,8.8066,8.8139,1738800.0
2009-01-16 11:40:00,11.97,12.02,11.88,12.02,1152400.0,8.8139,8.8507,8.7477,8.8507,1152400.0
2009-01-16 11:50:00,12.01,12.04,11.8,11.92,1176200.0,8.8434,8.8655,8.6888,8.7771,1176200.0
2009-01-16 12:00:00,11.91,11.95,11.79,11.81,972600.0,8.7698,8.7992,8.6814,8.6961,972600.0
2009-01-16 12:10:00,11.81,11.83,11.67,11.71,1520200.0,8.6961,8.7108,8.593,8.6225,1520200.0
2009-01-16 12:20:00,11.71,11.72,11.58,11.71,1331000.0,8.6225,8.6298,8.5268,8.6225,1331000.0
2009-01-16 12:30:00,11.71,11.87,11.69,11.87,863000.0,8.6225,8.7403,8.6078,8.7403,863000.0
2009-01-16 12:40:00,11.87,11.9,11.81,11.89,706800.0,8.7403,8.7624,8.6961,8.755,706800.0
2009-01-16 12:50:00,11.89,12.03,11.87,11.99,847000.0,8.755,8.8581,8.7403,8.8287,847000.0
2009-01-16 13:00:00,11.99,12.09,11.89,11.92,1106400.0,8.8287,8.9023,8.755,8.7771,1106400.0
2009-01-16 13:10:00,11.92,12.06,11.9,11.99,910400.0,8.7771,8.8802,8.7624,8.8287,910400.0
2009-01-16 13:20:00,11.99,12.01,11.88,11.99,642400.0,8.8287,8.8434,8.7477,8.8287,642400.0
2009-01-16 13:30:00,11.99,12.1,11.97,12.05,1265600.0,8.8287,8.9097,8.8139,8.8728,1265600.0
2009-01-16 13:40:00,12.05,12.08,11.93,11.93,809800.0,8.8728,8.8949,8.7845,8.7845,809800.0
2009-01-16 13:50:00,11.94,12.08,11.93,12.06,554200.0,8.7918,8.8949,8.7845,8.8802,554200.0
2009-01-16 14:00:00,12.07,12.19,12.02,12.16,940200.0,8.8876,8.9759,8.8507,8.9538,940200.0
2009-01-16 14:10:00,12.15,12.17,12.02,12.04,720600.0,8.9465,8.9612,8.8507,8.8655,720600.0
2009-01-16 14:20:00,12.04,12.18,12.0,12.15,1337200.0,8.8655,8.9686,8.836,8.9465,1337200.0
2009-01-16 14:30:00,12.14,12.2,12.06,12.13,1035200.0,8.9391,8.9833,8.8802,8.9317,1035200.0
2009-01-16 14:40:00,12.14,12.18,12.08,12.14,689200.0,8.9391,8.9686,8.8949,8.9391,689200.0
2009-01-16 14:50:00,12.14,12.2,12.13,12.2,2129600.0,8.9391,8.9833,8.9317,8.9833,2129600.0
2009-01-16 15:00:00,12.19,12.21,12.09,12.15,1268200.0,8.9759,8.9907,8.9023,8.9465,1268200.0
2009-01-16 15:10:00,12.15,12.34,12.15,12.25,1328200.0,8.9465,9.0864,8.9465,9.0201,1328200.0
2009-01-16 15:20:00,12.25,12.29,12.12,12.13,1496800.0,9.0201,9.0496,8.9244,8.9317,1496800.0
2009-01-16 15:30:00,12.13,12.21,12.12,12.13,1852800.0,8.9317,8.9907,8.9244,8.9317,1852800.0
2009-01-16 15:40:00,12.13,12.2,12.1,12.15,1629400.0,8.9317,8.9833,8.9097,8.9465,1629400.0
2009-01-16 15:50:00,12.15,12.26,12.13,12.19,2750000.0,8.9465,9.0275,8.9317,8.9759,2750000.0
2009-01-20 09:30:00,11.88,12.04,11.8,11.87,2376600.0,8.7477,8.8655,8.6888,8.7403,2376600.0
2009-01-20 09:40:00,11.86,11.92,11.5,11.52,1724400.0,8.7329,8.7771,8.4679,8.4826,1724400.0
2009-01-20 09:50:00,11.51,11.55,11.28,11.45,1731200.0,8.4752,8.5047,8.3059,8.431,1731200.0
2009-01-20 10:00:00,11.45,11.51,11.34,11.51,1074800.0,8.431,8.4752,8.35,8.4752,1074800.0
2009-01-20 10:10:00,11.49,11.68,11.47,11.56,1293200.0,8.4605,8.6004,8.4458,8.512,1293200.0
2009-01-20 10:20:00,11.55,11.67,11.52,11.67,1078200.0,8.5047,8.593,8.4826,8.593,1078200.0
2009-01-20 10:30:00,11.67,11.77,11.61,11.72,913000.0,8.593,8.6667,8.5488,8.6298,913000.0
2009-01-20 10:40:00,11.72,11.74,11.65,11.69,794400.0,8.6298,8.6446,8.5783,8.6078,794400.0
2009-01-20 10:50:00,11.69,11.79,11.67,11.74,1099600.0,8.6078,8.6814,8.593,8.6446,1099600.0
2009-01-20 11:00:00,11.74,11.8,11.72,11.79,849000.0,8.6446,8.6888,8.6298,8.6814,849000.0
2009-01-20 11:10:00,11.79,11.81,11.74,11.77,646000.0,8.6814,8.6961,8.6446,8.6667,646000.0
2009-01-20 11:20:00,11.76,11.79,11.74,11.78,465200.0,8.6593,8.6814,8.6446,8.674,465200.0
2009-01-20 11:30:00,11.78,11.97,11.77,11.91,792400.0,8.674,8.8139,8.6667,8.7698,792400.0
2009-01-20 11:40:00,11.9,11.94,11.8,11.85,689400.0,8.7624,8.7918,8.6888,8.7256,689400.0
2009-01-20 11:50:00,11.85,11.89,11.82,11.83,602800.0,8.7256,8.755,8.7035,8.7108,602800.0
2009-01-20 12:00:00,11.83,11.98,11.83,11.96,840000.0,8.7108,8.8213,8.7108,8.8066,840000.0
2009-01-20 12:10:00,11.96,12.15,11.95,12.06,1226400.0,8.8066,8.9465,8.7992,8.8802,1226400.0
2009-01-20 12:20:00,12.06,12.06,11.95,11.97,1268600.0,8.8802,8.8802,8.7992,8.8139,1268600.0
2009-01-20 12:30:00,11.98,12.11,11.93,12.06,906400.0,8.8213,8.917,8.7845,8.8802,906400.0
2009-01-20 12:40:00,12.06,12.2,12.02,12.06,1031600.0,8.8802,8.9833,8.8507,8.8802,1031600.0
2009-01-20 12:50:00,12.06,12.1,12.0,12.02,729800.0,8.8802,8.9097,8.836,8.8507,729800.0
2009-01-20 13:00:00,12.02,12.09,11.95,11.96,1001600.0,8.8507,8.9023,8.7992,8.8066,1001600.0
2009-01-20 13:10:00,11.95,11.97,11.87,11.9,769000.0,8.7992,8.8139,8.7403,8.7624,769000.0
2009-01-20 13:20:00,11.9,11.99,11.89,11.97,601200.0,8.7624,8.8287,8.755,8.8139,601200.0
2009-01-20 13:30:00,11.97,11.97,11.74,11.78,1009200.0,8.8139,8.8139,8.6446,8.674,1009200.0
2009-01-20 13:40:00,11.78,11.81,11.61,11.63,855800.0,8.674,8.6961,8.5488,8.5636,855800.0
2009-01-20 13:50:00,11.64,11.65,11.56,11.58,731000.0,8.5709,8.5783,8.512,8.5268,731000.0
2009-01-20 14:00:00,11.58,11.6,11.49,11.54,1169000.0,8.5268,8.5415,8.4605,8.4973,1169000.0
2009-01-20 14:10:00,11.54,11.56,11.47,11.47,590400.0,8.4973,8.512,8.4458,8.4458,590400.0
2009-01-20 14:20:00,11.47,11.48,11.33,11.38,1620200.0,8.4458,8.4531,8.3427,8.3795,1620200.0
2009-01-20 14:30:00,11.38,11.41,11.3,11.38,1716400.0,8.3795,8.4016,8.3206,8.3795,1716400.0
2009-01-20 14:40:00,11.38,11.4,11.29,11.32,888000.0,8.3795,8.3942,8.3132,8.3353,888000.0
2009-01-20 14:50:00,11.32,11.4,11.26,11.29,1063800.0,8.3353,8.3942,8.2911,8.3132,1063800.0
2009-01-20 15:00:00,11.29,11.29,11.14,11.16,1515200.0,8.3132,8.3132,8.2028,8.2175,1515200.0
2009-01-20 15:10:00,11.15,11.22,11.05,11.14,1176000.0,8.2101,8.2617,8.1365,8.2028,1176000.0
2009-01-20 15:20:00,11.14,11.26,11.11,11.18,1482000.0,8.2028,8.2911,8.1807,8.2322,1482000.0
2009-01-20 15:30:00,11.18,11.32,11.16,11.21,1748200.0,8.2322,8.3353,8.2175,8.2543,1748200.0
2009-01-20 15:40:00,11.22,11.22,11.06,11.1,2295200.0,8.2617,8.2617,8.1439,8.1733,2295200.0
2009-01-20 15:50:00,11.1,11.13,11.01,11.05,2409000.0,8.1733,8.1954,8.107,8.1365,2409000.0
2009-01-21 09:30:00,11.28,11.43,11.08,11.22,1638800.0,8.3059,8.4163,8.1586,8.2617,1638800.0
2009-01-21 09:40:00,11.22,11.24,10.99,11.0,1538600.0,8.2617,8.2764,8.0923,8.0997,1538600.0
2009-01-21 09:50:00,11.01,11.16,10.84,11.1,3923800.0,8.107,8.2175,7.9819,8.1733,3923800.0
2009-01-21 10:00:00,11.1,11.36,11.04,11.28,3314400.0,8.1733,8.3648,8.1291,8.3059,3314400.0
2009-01-21 10:10:00,11.28,11.31,11.14,11.31,1928800.0,8.3059,8.3279,8.2028,8.3279,1928800.0
2009-01-21 10:20:00,11.31,11.51,11.29,11.31,1303800.0,8.3279,8.4752,8.3132,8.3279,1303800.0
2009-01-21 10:30:00,11.31,11.37,11.15,11.21,1273200.0,8.3279,8.3721,8.2101,8.2543,1273200.0
2009-01-21 10:40:00,11.21,11.26,11.12,11.13,1292000.0,8.2543,8.2911,8.188,8.1954,1292000.0
2009-01-21 10:50:00,11.13,11.15,10.99,11.02,1220600.0,8.1954,8.2101,8.0923,8.1144,1220600.0
2009-01-21 11:00:00,11.02,11.24,10.99,11.19,1177800.0,8.1144,8.2764,8.0923,8.2396,1177800.0
2009-01-21 11:10:00,11.19,11.19,11.0,11.12,936800.0,8.2396,8.2396,8.0997,8.188,936800.0
2009-01-21 11:20:00,11.12,11.22,11.12,11.2,776000.0,8.188,8.2617,8.188,8.247,776000.0
2009-01-21 11:30:00,11.21,11.3,11.2,11.23,737800.0,8.2543,8.3206,8.247,8.269,737800.0
2009-01-21 11:40:00,11.23,11.38,11.19,11.28,1262800.0,8.269,8.3795,8.2396,8.3059,1262800.0
2009-01-21 11:50:00,11.27,11.38,11.27,11.3,893000.0,8.2985,8.3795,8.2985,8.3206,893000.0
2009-01-21 12:00:00,11.3,11.38,11.25,11.37,649000.0,8.3206,8.3795,8.2838,8.3721,649000.0
2009-01-21 12:10:00,11.37,11.45,11.36,11.38,955800.0,8.3721,8.431,8.3648,8.3795,955800.0
2009-01-21 12:20:00,11.37,11.4,11.31,11.34,592000.0,8.3721,8.3942,8.3279,8.35,592000.0
2009-01-21 12:30:00,11.34,11.43,11.31,11.35,797000.0,8.35,8.4163,8.3279,8.3574,797000.0
2009-01-21 12:40:00,11.35,11.39,11.26,11.26,813000.0,8.3574,8.3869,8.2911,8.2911,813000.0
2009-01-21 12:50:00,11.27,11.35,11.23,11.35,832400.0,8.2985,8.3574,8.269,8.3574,832400.0
2009-01-21 13:00:00,11.35,11.43,11.31,11.37,828400.0,8.3574,8.4163,8.3279,8.3721,828400.0
2009-01-21 13:10:00,11.37,11.38,11.33,11.37,732000.0,8.3721,8.3795,8.3427,8.3721,732000.0
2009-01-21 13:20:00,11.37,11.38,11.22,11.24,896600.0,8.3721,8.3795,8.2617,8.2764,896600.0
2009-01-21 13:30:00,11.25,11.37,11.21,11.33,1397200.0,8.2838,8.3721,8.2543,8.3427,1397200.0
2009-01-21 13:40:00,11.34,11.38,11.31,11.32,942200.0,8.35,8.3795,8.3279,8.3353,942200.0
2009-01-21 13:50:00,11.33,11.4,11.32,11.4,1188600.0,8.3427,8.3942,8.3353,8.3942,1188600.0
2009-01-21 14:00:00,11.4,11.44,11.34,11.36,770400.0,8.3942,8.4237,8.35,8.3648,770400.0
2009-01-21 14:10:00,11.36,11.47,11.35,11.46,980000.0,8.3648,8.4458,8.3574,8.4384,980000.0
2009-01-21 14:20:00,11.45,11.49,11.4,11.45,895200.0,8.431,8.4605,8.3942,8.431,895200.0
2009-01-21 14:30:00,11.46,11.54,11.45,11.49,1550000.0,8.4384,8.4973,8.431,8.4605,1550000.0
2009-01-21 14:40:00,11.49,11.54,11.45,11.47,1145000.0,8.4605,8.4973,8.431,8.4458,1145000.0
2009-01-21 14:50:00,11.47,11.49,11.44,11.48,1158200.0,8.4458,8.4605,8.4237,8.4531,1158200.0
2009-01-21 15:00:00,11.48,11.52,11.38,11.52,1458000.0,8.4531,8.4826,8.3795,8.4826,1458000.0
2009-01-21 15:10:00,11.53,11.61,11.5,11.56,1285200.0,8.4899,8.5488,8.4679,8.512,1285200.0
2009-01-21 15:20:00,11.56,11.59,11.45,11.52,1271000.0,8.512,8.5341,8.431,8.4826,1271000.0
2009-01-21 15:30:00,11.52,11.69,11.46,11.68,1583600.0,8.4826,8.6078,8.4384,8.6004,1583600.0
2009-01-21 15:40:00,11.68,11.72,11.62,11.65,1688000.0,8.6004,8.6298,8.5562,8.5783,1688000.0
2009-01-21 15:50:00,11.65,11.77,11.65,11.72,1937600.0,8.5783,8.6667,8.5783,8.6298,1937600.0
2009-01-22 09:30:00,11.32,11.35,11.08,11.23,1683000.0,8.3353,8.3574,8.1586,8.269,1683000.0
2009-01-22 09:40:00,11.23,11.38,11.03,11.03,1527800.0,8.269,8.3795,8.1218,8.1218,1527800.0
2009-01-22 09:50:00,11.03,11.25,11.02,11.12,1275800.0,8.1218,8.2838,8.1144,8.188,1275800.0
2009-01-22 10:00:00,11.12,11.28,11.09,11.23,962800.0,8.188,8.3059,8.166,8.269,962800.0
2009-01-22 10:10:00,11.24,11.37,11.22,11.37,1130600.0,8.2764,8.3721,8.2617,8.3721,1130600.0
2009-01-22 10:20:00,11.37,11.38,11.3,11.35,1280400.0,8.3721,8.3795,8.3206,8.3574,1280400.0
2009-01-22 10:30:00,11.35,11.36,11.19,11.29,1305200.0,8.3574,8.3648,8.2396,8.3132,1305200.0
2009-01-22 10:40:00,11.29,11.34,11.24,11.27,881600.0,8.3132,8.35,8.2764,8.2985,881600.0
2009-01-22 10:50:00,11.27,11.29,11.14,11.15,705400.0,8.2985,8.3132,8.2028,8.2101,705400.0
2009-01-22 11:00:00,11.15,11.15,11.03,11.1,1798000.0,8.2101,8.2101,8.1218,8.1733,1798000.0
2009-01-22 11:10:00,11.09,11.19,11.08,11.14,727200.0,8.166,8.2396,8.1586,8.2028,727200.0
2009-01-22 11:20:00,11.13,11.24,11.05,11.13,593000.0,8.1954,8.2764,8.1365,8.1954,593000.0
2009-01-22 11:30:00,11.13,11.13,11.01,11.03,585600.0,8.1954,8.1954,8.107,8.1218,585600.0
2009-01-22 11:40:00,11.03,11.08,11.01,11.02,629800.0,8.1218,8.1586,8.107,8.1144,629800.0
2009-01-22 11:50:00,11.02,11.05,10.96,10.98,955000.0,8.1144,8.1365,8.0702,8.085,955000.0
2009-01-22 12:00:00,10.98,11.08,10.97,11.01,692800.0,8.085,8.1586,8.0776,8.107,692800.0
2009-01-22 12:10:00,11.01,11.06,10.95,11.03,655000.0,8.107,8.1439,8.0629,8.1218,655000.0
2009-01-22 12:20:00,11.03,11.09,10.97,11.08,681200.0,8.1218,8.166,8.0776,8.1586,681200.0
2009-01-22 12:30:00,11.07,11.17,11.05,11.13,919800.0,8.1512,8.2249,8.1365,8.1954,919800.0
2009-01-22 12:40:00,11.13,11.17,11.04,11.15,699800.0,8.1954,8.2249,8.1291,8.2101,699800.0
2009-01-22 12:50:00,11.15,11.2,11.12,11.13,879000.0,8.2101,8.247,8.188,8.1954,879000.0
2009-01-22 13:00:00,11.13,11.21,11.12,11.12,756800.0,8.1954,8.2543,8.188,8.188,756800.0
2009-01-22 13:10:00,11.12,11.13,11.03,11.1,507600.0,8.188,8.1954,8.1218,8.1733,507600.0
2009-01-22 13:20:00,11.1,11.13,11.0,11.06,647400.0,8.1733,8.1954,8.0997,8.1439,647400.0
2009-01-22 13:30:00,11.06,11.13,11.03,11.11,640800.0,8.1439,8.1954,8.1218,8.1807,640800.0
2009-01-22 13:40:00,11.09,11.22,11.06,11.16,880000.0,8.166,8.2617,8.1439,8.2175,880000.0
2009-01-22 13:50:00,11.16,11.24,11.13,11.23,757800.0,8.2175,8.2764,8.1954,8.269,757800.0
2009-01-22 14:00:00,11.23,11.4,11.2,11.32,1021200.0,8.269,8.3942,8.247,8.3353,1021200.0
2009-01-22 14:10:00,11.31,11.47,11.3,11.45,1310000.0,8.3279,8.4458,8.3206,8.431,1310000.0
2009-01-22 14:20:00,11.45,11.49,11.31,11.33,918600.0,8.431,8.4605,8.3279,8.3427,918600.0
2009-01-22 14:30:00,11.33,11.43,11.26,11.4,840600.0,8.3427,8.4163,8.2911,8.3942,840600.0
2009-01-22 14:40:00,11.4,11.47,11.23,11.23,1196200.0,8.3942,8.4458,8.269,8.269,1196200.0
2009-01-22 14:50:00,11.23,11.38,11.22,11.38,996400.0,8.269,8.3795,8.2617,8.3795,996400.0
2009-01-22 15:00:00,11.38,11.38,11.19,11.19,1373200.0,8.3795,8.3795,8.2396,8.2396,1373200.0
2009-01-22 15:10:00,11.19,11.28,11.15,11.2,1349600.0,8.2396,8.3059,8.2101,8.247,1349600.0
2009-01-22 15:20:00,11.21,11.34,11.17,11.31,1027000.0,8.2543,8.35,8.2249,8.3279,1027000.0
2009-01-22 15:30:00,11.31,11.33,11.17,11.2,1119000.0,8.3279,8.3427,8.2249,8.247,1119000.0
2009-01-22 15:40:00,11.2,11.43,11.2,11.43,1794800.0,8.247,8.4163,8.247,8.4163,1794800.0
2009-01-22 15:50:00,11.43,11.45,11.22,11.24,2222200.0,8.4163,8.431,8.2617,8.2764,2222200.0
2009-01-23 09:30:00,10.88,10.88,10.58,10.76,2174600.0,8.0113,8.0113,7.7904,7.923,2174600.0
2009-01-23 09:40:00,10.76,10.99,10.76,10.93,1327200.0,7.923,8.0923,7.923,8.0481,1327200.0
2009-01-23 09:50:00,10.92,10.97,10.83,10.9,1095200.0,8.0408,8.0776,7.9745,8.0261,1095200.0
2009-01-23 10:00:00,10.9,11.12,10.89,11.1,1372400.0,8.0261,8.188,8.0187,8.1733,1372400.0
2009-01-23 10:10:00,11.1,11.22,11.06,11.15,1131600.0,8.1733,8.2617,8.1439,8.2101,1131600.0
2009-01-23 10:20:00,11.15,11.3,11.1,11.19,1030200.0,8.2101,8.3206,8.1733,8.2396,1030200.0
2009-01-23 10:30:00,11.19,11.19,10.97,11.01,1619200.0,8.2396,8.2396,8.0776,8.107,1619200.0
2009-01-23 10:40:00,11.01,11.1,10.95,11.08,942000.0,8.107,8.1733,8.0629,8.1586,942000.0
2009-01-23 10:50:00,11.07,11.21,11.05,11.13,938600.0,8.1512,8.2543,8.1365,8.1954,938600.0
2009-01-23 11:00:00,11.13,11.35,11.13,11.31,1177800.0,8.1954,8.3574,8.1954,8.3279,1177800.0
2009-01-23 11:10:00,11.3,11.35,11.24,11.3,1154400.0,8.3206,8.3574,8.2764,8.3206,1154400.0
2009-01-23 11:20:00,11.3,11.37,11.21,11.25,1067200.0,8.3206,8.3721,8.2543,8.2838,1067200.0
2009-01-23 11:30:00,11.24,11.36,11.2,11.33,773200.0,8.2764,8.3648,8.247,8.3427,773200.0
2009-01-23 11:40:00,11.33,11.46,11.31,11.38,1470800.0,8.3427,8.4384,8.3279,8.3795,1470800.0
2009-01-23 11:50:00,11.39,11.58,11.34,11.38,1644800.0,8.3869,8.5268,8.35,8.3795,1644800.0
2009-01-23 12:00:00,11.38,11.49,11.35,11.4,1137600.0,8.3795,8.4605,8.3574,8.3942,1137600.0
2009-01-23 12:10:00,11.4,11.51,11.39,11.44,1046200.0,8.3942,8.4752,8.3869,8.4237,1046200.0
2009-01-23 12:20:00,11.44,11.61,11.43,11.57,1206800.0,8.4237,8.5488,8.4163,8.5194,1206800.0
2009-01-23 12:30:00,11.58,11.59,11.47,11.47,1005800.0,8.5268,8.5341,8.4458,8.4458,1005800.0
2009-01-23 12:40:00,11.47,11.61,11.45,11.59,1070400.0,8.4458,8.5488,8.431,8.5341,1070400.0
2009-01-23 12:50:00,11.59,11.75,11.58,11.7,1543400.0,8.5341,8.6519,8.5268,8.6151,1543400.0
2009-01-23 13:00:00,11.7,11.85,11.67,11.84,2200800.0,8.6151,8.7256,8.593,8.7182,2200800.0
2009-01-23 13:10:00,11.84,11.99,11.8,11.99,2040800.0,8.7182,8.8287,8.6888,8.8287,2040800.0
2009-01-23 13:20:00,11.99,12.03,11.93,11.95,1673400.0,8.8287,8.8581,8.7845,8.7992,1673400.0
2009-01-23 13:30:00,11.95,12.03,11.94,11.94,1144400.0,8.7992,8.8581,8.7918,8.7918,1144400.0
2009-01-23 13:40:00,11.95,11.97,11.84,11.84,1134000.0,8.7992,8.8139,8.7182,8.7182,1134000.0
2009-01-23 13:50:00,11.85,11.88,11.74,11.88,1427800.0,8.7256,8.7477,8.6446,8.7477,1427800.0
2009-01-23 14:00:00,11.87,11.91,11.71,11.72,1401800.0,8.7403,8.7698,8.6225,8.6298,1401800.0
2009-01-23 14:10:00,11.74,11.75,11.52,11.59,1642000.0,8.6446,8.6519,8.4826,8.5341,1642000.0
2009-01-23 14:20:00,11.59,11.73,11.55,11.59,1841800.0,8.5341,8.6372,8.5047,8.5341,1841800.0
2009-01-23 14:30:00,11.59,11.63,11.44,11.49,1363800.0,8.5341,8.5636,8.4237,8.4605,1363800.0
2009-01-23 14:40:00,11.49,11.58,11.43,11.52,1233200.0,8.4605,8.5268,8.4163,8.4826,1233200.0
2009-01-23 14:50:00,11.52,11.53,11.33,11.41,1121000.0,8.4826,8.4899,8.3427,8.4016,1121000.0
2009-01-23 15:00:00,11.42,11.49,11.35,11.35,1205400.0,8.4089,8.4605,8.3574,8.3574,1205400.0
2009-01-23 15:10:00,11.34,11.46,11.3,11.4,1012600.0,8.35,8.4384,8.3206,8.3942,1012600.0
2009-01-23 15:20:00,11.4,11.49,11.38,11.39,699200.0,8.3942,8.4605,8.3795,8.3869,699200.0
2009-01-23 15:30:00,11.39,11.44,11.33,11.43,1214200.0,8.3869,8.4237,8.3427,8.4163,1214200.0
2009-01-23 15:40:00,11.44,11.47,11.31,11.36,1924600.0,8.4237,8.4458,8.3279,8.3648,1924600.0
2009-01-23 15:50:00,11.36,11.45,11.33,11.38,2241600.0,8.3648,8.431,8.3427,8.3795,2241600.0
2009-01-26 09:30:00,11.85,12.01,11.46,11.67,3885600.0,8.7256,8.8434,8.4384,8.593,3885600.0
2009-01-26 09:40:00,11.66,12.34,11.66,12.22,5531200.0,8.5857,9.0864,8.5857,8.998,5531200.0
2009-01-26 09:50:00,12.22,13.12,12.21,12.87,7244800.0,8.998,9.6607,8.9907,9.4766,7244800.0
2009-01-26 10:00:00,12.87,13.15,12.71,12.72,3495000.0,9.4766,9.6828,9.3588,9.3662,3495000.0
2009-01-26 10:10:00,12.72,12.75,12.45,12.66,3391200.0,9.3662,9.3883,9.1674,9.322,3391200.0
2009-01-26 10:20:00,12.65,12.92,12.65,12.74,2451600.0,9.3146,9.5134,9.3146,9.3809,2451600.0
2009-01-26 10:30:00,12.74,12.8,12.59,12.59,1458600.0,9.3809,9.4251,9.2705,9.2705,1458600.0
2009-01-26 10:40:00,12.59,12.83,12.59,12.81,1218400.0,9.2705,9.4472,9.2705,9.4325,1218400.0
2009-01-26 10:50:00,12.82,13.0,12.8,12.98,1619200.0,9.4398,9.5724,9.4251,9.5576,1619200.0
2009-01-26 11:00:00,12.99,13.1,12.9,13.02,2137800.0,9.565,9.646,9.4987,9.5871,2137800.0
2009-01-26 11:10:00,13.02,13.03,12.71,12.72,1572800.0,9.5871,9.5944,9.3588,9.3662,1572800.0
2009-01-26 11:20:00,12.72,12.95,12.65,12.94,1606800.0,9.3662,9.5355,9.3146,9.5282,1606800.0
2009-01-26 11:30:00,12.94,12.99,12.83,12.84,862800.0,9.5282,9.565,9.4472,9.4545,862800.0
2009-01-26 11:40:00,12.83,12.85,12.71,12.72,817800.0,9.4472,9.4619,9.3588,9.3662,817800.0
2009-01-26 11:50:00,12.71,12.74,12.52,12.57,1422000.0,9.3588,9.3809,9.2189,9.2557,1422000.0
2009-01-26 12:00:00,12.56,12.74,12.56,12.63,1139000.0,9.2484,9.3809,9.2484,9.2999,1139000.0
2009-01-26 12:10:00,12.63,12.65,12.55,12.56,601400.0,9.2999,9.3146,9.241,9.2484,601400.0
2009-01-26 12:20:00,12.56,12.74,12.56,12.69,897800.0,9.2484,9.3809,9.2484,9.3441,897800.0
2009-01-26 12:30:00,12.7,12.74,12.54,12.59,1022600.0,9.3515,9.3809,9.2336,9.2705,1022600.0
2009-01-26 12:40:00,12.58,12.64,12.53,12.55,774200.0,9.2631,9.3073,9.2263,9.241,774200.0
2009-01-26 12:50:00,12.55,12.63,12.5,12.57,840800.0,9.241,9.2999,9.2042,9.2557,840800.0
2009-01-26 13:00:00,12.55,12.63,12.51,12.54,669400.0,9.241,9.2999,9.2116,9.2336,669400.0
2009-01-26 13:10:00,12.54,12.62,12.53,12.61,831200.0,9.2336,9.2925,9.2263,9.2852,831200.0
2009-01-26 13:20:00,12.62,12.78,12.56,12.78,1332000.0,9.2925,9.4104,9.2484,9.4104,1332000.0
2009-01-26 13:30:00,12.77,12.79,12.55,12.58,1202600.0,9.403,9.4177,9.241,9.2631,1202600.0
2009-01-26 13:40:00,12.57,12.68,12.55,12.55,725000.0,9.2557,9.3367,9.241,9.241,725000.0
2009-01-26 13:50:00,12.55,12.57,12.4,12.47,1550600.0,9.241,9.2557,9.1306,9.1821,1550600.0
2009-01-26 14:00:00,12.47,12.52,12.36,12.47,1698200.0,9.1821,9.2189,9.1011,9.1821,1698200.0
2009-01-26 14:10:00,12.46,12.55,12.4,12.45,1220600.0,9.1747,9.241,9.1306,9.1674,1220600.0
2009-01-26 14:20:00,12.46,12.46,12.34,12.4,1174200.0,9.1747,9.1747,9.0864,9.1306,1174200.0
2009-01-26 14:30:00,12.42,12.59,12.37,12.51,1193200.0,9.1453,9.2705,9.1085,9.2116,1193200.0
2009-01-26 14:40:00,12.51,12.62,12.41,12.61,1003000.0,9.2116,9.2925,9.1379,9.2852,1003000.0
2009-01-26 14:50:00,12.61,12.72,12.58,12.68,1028200.0,9.2852,9.3662,9.2631,9.3367,1028200.0
2009-01-26 15:00:00,12.67,12.74,12.63,12.73,1041800.0,9.3294,9.3809,9.2999,9.3735,1041800.0
2009-01-26 15:10:00,12.73,12.75,12.53,12.61,842600.0,9.3735,9.3883,9.2263,9.2852,842600.0
2009-01-26 15:20:00,12.61,12.7,12.58,12.66,848600.0,9.2852,9.3515,9.2631,9.322,848600.0
2009-01-26 15:30:00,12.65,12.68,12.53,12.54,1032000.0,9.3146,9.3367,9.2263,9.2336,1032000.0
2009-01-26 15:40:00,12.53,12.56,12.3,12.47,2073800.0,9.2263,9.2484,9.0569,9.1821,2073800.0
2009-01-26 15:50:00,12.47,12.5,12.42,12.47,1940000.0,9.1821,9.2042,9.1453,9.1821,1940000.0
2009-01-27 09:30:00,12.69,12.79,12.5,12.76,2727000.0,9.3441,9.4177,9.2042,9.3956,2727000.0
2009-01-27 09:40:00,12.76,12.88,12.72,12.84,2475400.0,9.3956,9.484,9.3662,9.4545,2475400.0
2009-01-27 09:50:00,12.84,12.92,12.61,12.65,1876400.0,9.4545,9.5134,9.2852,9.3146,1876400.0
2009-01-27 10:00:00,12.64,12.7,12.35,12.51,2483000.0,9.3073,9.3515,9.0937,9.2116,2483000.0
2009-01-27 10:10:00,12.52,12.65,12.4,12.65,1345600.0,9.2189,9.3146,9.1306,9.3146,1345600.0
2009-01-27 10:20:00,12.65,12.85,12.65,12.69,1661200.0,9.3146,9.4619,9.3146,9.3441,1661200.0
2009-01-27 10:30:00,12.69,12.88,12.66,12.81,974600.0,9.3441,9.484,9.322,9.4325,974600.0
2009-01-27 10:40:00,12.81,12.85,12.67,12.68,1087600.0,9.4325,9.4619,9.3294,9.3367,1087600.0
2009-01-27 10:50:00,12.68,12.72,12.59,12.7,1020600.0,9.3367,9.3662,9.2705,9.3515,1020600.0
2009-01-27 11:00:00,12.69,12.89,12.65,12.87,1000200.0,9.3441,9.4914,9.3146,9.4766,1000200.0
2009-01-27 11:10:00,12.88,12.95,12.83,12.9,809600.0,9.484,9.5355,9.4472,9.4987,809600.0
2009-01-27 11:20:00,12.89,12.93,12.86,12.91,507000.0,9.4914,9.5208,9.4693,9.5061,507000.0
2009-01-27 11:30:00,12.91,12.92,12.8,12.84,476000.0,9.5061,9.5134,9.4251,9.4545,476000.0
2009-01-27 11:40:00,12.84,12.93,12.74,12.88,894400.0,9.4545,9.5208,9.3809,9.484,894400.0
2009-01-27 11:50:00,12.88,12.92,12.7,12.84,629600.0,9.484,9.5134,9.3515,9.4545,629600.0
2009-01-27 12:00:00,12.85,12.9,12.8,12.9,771200.0,9.4619,9.4987,9.4251,9.4987,771200.0
2009-01-27 12:10:00,12.9,12.99,12.87,12.99,912600.0,9.4987,9.565,9.4766,9.565,912600.0
2009-01-27 12:20:00,12.99,13.09,12.95,13.04,1150800.0,9.565,9.6386,9.5355,9.6018,1150800.0
2009-01-27 12:30:00,13.05,13.1,12.99,13.0,805600.0,9.6092,9.646,9.565,9.5724,805600.0
2009-01-27 12:40:00,12.99,13.06,12.9,12.93,794000.0,9.565,9.6165,9.4987,9.5208,794000.0
2009-01-27 12:50:00,12.93,12.97,12.89,12.95,684000.0,9.5208,9.5503,9.4914,9.5355,684000.0
2009-01-27 13:00:00,12.95,12.97,12.84,12.88,835800.0,9.5355,9.5503,9.4545,9.484,835800.0
2009-01-27 13:10:00,12.87,12.96,12.85,12.9,792200.0,9.4766,9.5429,9.4619,9.4987,792200.0
2009-01-27 13:20:00,12.9,12.95,12.82,12.82,680200.0,9.4987,9.5355,9.4398,9.4398,680200.0
2009-01-27 13:30:00,12.82,12.85,12.77,12.8,864800.0,9.4398,9.4619,9.403,9.4251,864800.0
2009-01-27 13:40:00,12.8,12.9,12.79,12.82,716800.0,9.4251,9.4987,9.4177,9.4398,716800.0
2009-01-27 13:50:00,12.83,12.88,12.78,12.78,509400.0,9.4472,9.484,9.4104,9.4104,509400.0
2009-01-27 14:00:00,12.78,12.78,12.71,12.72,936000.0,9.4104,9.4104,9.3588,9.3662,936000.0
2009-01-27 14:10:00,12.72,12.78,12.66,12.72,957000.0,9.3662,9.4104,9.322,9.3662,957000.0
2009-01-27 14:20:00,12.72,12.74,12.65,12.67,758400.0,9.3662,9.3809,9.3146,9.3294,758400.0
2009-01-27 14:30:00,12.67,12.78,12.61,12.68,883400.0,9.3294,9.4104,9.2852,9.3367,883400.0
2009-01-27 14:40:00,12.68,12.76,12.67,12.74,602000.0,9.3367,9.3956,9.3294,9.3809,602000.0
2009-01-27 14:50:00,12.74,12.81,12.74,12.78,647400.0,9.3809,9.4325,9.3809,9.4104,647400.0
2009-01-27 15:00:00,12.78,12.81,12.63,12.74,1289200.0,9.4104,9.4325,9.2999,9.3809,1289200.0
2009-01-27 15:10:00,12.74,12.79,12.67,12.79,822600.0,9.3809,9.4177,9.3294,9.4177,822600.0
2009-01-27 15:20:00,12.79,12.84,12.74,12.81,777800.0,9.4177,9.4545,9.3809,9.4325,777800.0
2009-01-27 15:30:00,12.81,12.87,12.71,12.86,1616600.0,9.4325,9.4766,9.3588,9.4693,1616600.0
2009-01-27 15:40:00,12.86,12.88,12.81,12.83,1636200.0,9.4693,9.484,9.4325,9.4472,1636200.0
2009-01-27 15:50:00,12.83,12.86,12.8,12.81,1313200.0,9.4472,9.4693,9.4251,9.4325,1313200.0
2009-01-28 09:30:00,13.22,13.44,13.18,13.32,2183000.0,9.7343,9.8963,9.7049,9.808,2183000.0
2009-01-28 09:40:00,13.33,13.4,13.28,13.38,1651600.0,9.8153,9.8669,9.7785,9.8522,1651600.0
2009-01-28 09:50:00,13.38,13.38,13.22,13.26,1559400.0,9.8522,9.8522,9.7343,9.7638,1559400.0
2009-01-28 10:00:00,13.26,13.32,13.15,13.24,1262600.0,9.7638,9.808,9.6828,9.7491,1262600.0
2009-01-28 10:10:00,13.24,13.3,13.2,13.3,840400.0,9.7491,9.7933,9.7196,9.7933,840400.0
2009-01-28 10:20:00,13.3,13.33,13.24,13.31,1031800.0,9.7933,9.8153,9.7491,9.8006,1031800.0
2009-01-28 10:30:00,13.31,13.52,13.26,13.51,1893400.0,9.8006,9.9552,9.7638,9.9479,1893400.0
2009-01-28 10:40:00,13.51,13.62,13.5,13.59,1744800.0,9.9479,10.0289,9.9405,10.0068,1744800.0
2009-01-28 10:50:00,13.59,13.62,13.51,13.61,1115600.0,10.0068,10.0289,9.9479,10.0215,1115600.0
2009-01-28 11:00:00,13.62,13.8,13.6,13.78,1771200.0,10.0289,10.1614,10.0142,10.1467,1771200.0
2009-01-28 11:10:00,13.77,13.79,13.58,13.65,1588600.0,10.1393,10.1541,9.9994,10.051,1588600.0
2009-01-28 11:20:00,13.65,13.66,13.55,13.58,1083200.0,10.051,10.0583,9.9773,9.9994,1083200.0
2009-01-28 11:30:00,13.59,13.61,13.46,13.49,1041800.0,10.0068,10.0215,9.9111,9.9332,1041800.0
2009-01-28 11:40:00,13.49,13.55,13.48,13.52,974800.0,9.9332,9.9773,9.9258,9.9552,974800.0
2009-01-28 11:50:00,13.52,13.59,13.52,13.55,648600.0,9.9552,10.0068,9.9552,9.9773,648600.0
2009-01-28 12:00:00,13.55,13.6,13.54,13.59,795600.0,9.9773,10.0142,9.97,10.0068,795600.0
2009-01-28 12:10:00,13.59,13.73,13.59,13.72,977600.0,10.0068,10.1099,10.0068,10.1025,977600.0
2009-01-28 12:20:00,13.72,13.76,13.7,13.75,988600.0,10.1025,10.132,10.0878,10.1246,988600.0
2009-01-28 12:30:00,13.75,13.79,13.72,13.77,1115800.0,10.1246,10.1541,10.1025,10.1393,1115800.0
2009-01-28 12:40:00,13.77,13.78,13.71,13.71,756600.0,10.1393,10.1467,10.0952,10.0952,756600.0
2009-01-28 12:50:00,13.72,13.76,13.71,13.73,559800.0,10.1025,10.132,10.0952,10.1099,559800.0
2009-01-28 13:00:00,13.72,13.76,13.67,13.72,1411200.0,10.1025,10.132,10.0657,10.1025,1411200.0
2009-01-28 13:10:00,13.73,13.8,13.72,13.79,821800.0,10.1099,10.1614,10.1025,10.1541,821800.0
2009-01-28 13:20:00,13.79,13.96,13.78,13.95,1240000.0,10.1541,10.2792,10.1467,10.2719,1240000.0
2009-01-28 13:30:00,13.95,14.02,13.9,13.94,2451600.0,10.2719,10.3234,10.2351,10.2645,2451600.0
2009-01-28 13:40:00,13.94,14.14,13.93,14.14,1144000.0,10.2645,10.4118,10.2571,10.4118,1144000.0
2009-01-28 13:50:00,14.14,14.15,14.05,14.11,1482400.0,10.4118,10.4191,10.3455,10.3897,1482400.0
2009-01-28 14:00:00,14.11,14.19,14.06,14.07,1586400.0,10.3897,10.4486,10.3529,10.3602,1586400.0
2009-01-28 14:10:00,14.07,14.15,13.99,14.11,1245200.0,10.3602,10.4191,10.3013,10.3897,1245200.0
2009-01-28 14:20:00,14.11,14.13,13.88,13.97,3127000.0,10.3897,10.4044,10.2203,10.2866,3127000.0
2009-01-28 14:30:00,13.98,14.02,13.87,14.02,1740600.0,10.294,10.3234,10.213,10.3234,1740600.0
2009-01-28 14:40:00,14.01,14.09,13.95,14.06,1157000.0,10.3161,10.375,10.2719,10.3529,1157000.0
2009-01-28 14:50:00,14.06,14.09,13.95,14.07,1329200.0,10.3529,10.375,10.2719,10.3602,1329200.0
2009-01-28 15:00:00,14.06,14.08,13.92,14.03,1854400.0,10.3529,10.3676,10.2498,10.3308,1854400.0
2009-01-28 15:10:00,14.04,14.1,13.96,14.03,1916200.0,10.3381,10.3823,10.2792,10.3308,1916200.0
2009-01-28 15:20:00,14.03,14.06,13.9,13.93,1519000.0,10.3308,10.3529,10.2351,10.2571,1519000.0
2009-01-28 15:30:00,13.93,13.95,13.85,13.95,1430400.0,10.2571,10.2719,10.1982,10.2719,1430400.0
2009-01-28 15:40:00,13.94,14.11,13.94,14.1,2158600.0,10.2645,10.3897,10.2645,10.3823,2158600.0
2009-01-28 15:50:00,14.1,14.12,13.99,14.05,3342600.0,10.3823,10.3971,10.3013,10.3455,3342600.0
2009-01-29 09:30:00,13.47,13.5,13.14,13.15,2691800.0,9.9184,9.9405,9.6754,9.6828,2691800.0
2009-01-29 09:40:00,13.15,13.5,13.13,13.43,1750200.0,9.6828,9.9405,9.6681,9.889,1750200.0
2009-01-29 09:50:00,13.43,13.45,13.34,13.43,1321200.0,9.889,9.9037,9.8227,9.889,1321200.0
2009-01-29 10:00:00,13.42,13.42,13.24,13.33,1777600.0,9.8816,9.8816,9.7491,9.8153,1777600.0
2009-01-29 10:10:00,13.33,13.43,13.26,13.42,1391000.0,9.8153,9.889,9.7638,9.8816,1391000.0
2009-01-29 10:20:00,13.42,13.51,13.38,13.46,1540200.0,9.8816,9.9479,9.8522,9.9111,1540200.0
2009-01-29 10:30:00,13.47,13.53,13.45,13.52,1412800.0,9.9184,9.9626,9.9037,9.9552,1412800.0
2009-01-29 10:40:00,13.52,13.58,13.47,13.48,1335200.0,9.9552,9.9994,9.9184,9.9258,1335200.0
2009-01-29 10:50:00,13.47,13.61,13.45,13.58,1107200.0,9.9184,10.0215,9.9037,9.9994,1107200.0
2009-01-29 11:00:00,13.58,13.59,13.47,13.53,948400.0,9.9994,10.0068,9.9184,9.9626,948400.0
2009-01-29 11:10:00,13.52,13.62,13.52,13.57,757000.0,9.9552,10.0289,9.9552,9.9921,757000.0
2009-01-29 11:20:00,13.56,13.68,13.55,13.58,1035600.0,9.9847,10.0731,9.9773,9.9994,1035600.0
2009-01-29 11:30:00,13.57,13.65,13.55,13.58,630200.0,9.9921,10.051,9.9773,9.9994,630200.0
2009-01-29 11:40:00,13.58,13.6,13.51,13.53,514200.0,9.9994,10.0142,9.9479,9.9626,514200.0
2009-01-29 11:50:00,13.53,13.58,13.5,13.53,464600.0,9.9626,9.9994,9.9405,9.9626,464600.0
2009-01-29 12:00:00,13.52,13.54,13.42,13.43,796400.0,9.9552,9.97,9.8816,9.889,796400.0
2009-01-29 12:10:00,13.43,13.53,13.43,13.52,1135000.0,9.889,9.9626,9.889,9.9552,1135000.0
2009-01-29 12:20:00,13.52,13.53,13.48,13.52,735600.0,9.9552,9.9626,9.9258,9.9552,735600.0
2009-01-29 12:30:00,13.52,13.62,13.5,13.51,986800.0,9.9552,10.0289,9.9405,9.9479,986800.0
2009-01-29 12:40:00,13.51,13.58,13.49,13.53,732800.0,9.9479,9.9994,9.9332,9.9626,732800.0
2009-01-29 12:50:00,13.53,13.54,13.36,13.4,837600.0,9.9626,9.97,9.8374,9.8669,837600.0
2009-01-29 13:00:00,13.4,13.45,13.38,13.43,789400.0,9.8669,9.9037,9.8522,9.889,789400.0
2009-01-29 13:10:00,13.42,13.47,13.38,13.38,589800.0,9.8816,9.9184,9.8522,9.8522,589800.0
2009-01-29 13:20:00,13.38,13.43,13.35,13.4,749000.0,9.8522,9.889,9.8301,9.8669,749000.0
2009-01-29 13:30:00,13.4,13.41,13.34,13.36,526800.0,9.8669,9.8743,9.8227,9.8374,526800.0
2009-01-29 13:40:00,13.36,13.42,13.36,13.39,769600.0,9.8374,9.8816,9.8374,9.8595,769600.0
2009-01-29 13:50:00,13.38,13.4,13.33,13.4,739800.0,9.8522,9.8669,9.8153,9.8669,739800.0
2009-01-29 14:00:00,13.4,13.41,13.33,13.35,1066400.0,9.8669,9.8743,9.8153,9.8301,1066400.0
2009-01-29 14:10:00,13.36,13.42,13.33,13.42,761400.0,9.8374,9.8816,9.8153,9.8816,761400.0
2009-01-29 14:20:00,13.41,13.43,13.38,13.41,906800.0,9.8743,9.889,9.8522,9.8743,906800.0
2009-01-29 14:30:00,13.4,13.44,13.37,13.4,819800.0,9.8669,9.8963,9.8448,9.8669,819800.0
2009-01-29 14:40:00,13.4,13.45,13.34,13.35,866200.0,9.8669,9.9037,9.8227,9.8301,866200.0
2009-01-29 14:50:00,13.35,13.36,13.27,13.33,893400.0,9.8301,9.8374,9.7712,9.8153,893400.0
2009-01-29 15:00:00,13.34,13.43,13.31,13.34,1091600.0,9.8227,9.889,9.8006,9.8227,1091600.0
2009-01-29 15:10:00,13.34,13.37,13.3,13.33,832200.0,9.8227,9.8448,9.7933,9.8153,832200.0
2009-01-29 15:20:00,13.34,13.34,13.28,13.32,833400.0,9.8227,9.8227,9.7785,9.808,833400.0
2009-01-29 15:30:00,13.32,13.32,13.24,13.28,1270800.0,9.808,9.808,9.7491,9.7785,1270800.0
2009-01-29 15:40:00,13.28,13.39,13.28,13.37,1455600.0,9.7785,9.8595,9.7785,9.8448,1455600.0
2009-01-29 15:50:00,13.37,13.4,13.33,13.35,1954400.0,9.8448,9.8669,9.8153,9.8301,1954400.0
2009-01-30 09:30:00,13.56,13.56,13.25,13.25,1458600.0,9.9847,9.9847,9.7564,9.7564,1458600.0
2009-01-30 09:40:00,13.26,13.28,13.07,13.08,1802400.0,9.7638,9.7785,9.6239,9.6313,1802400.0
2009-01-30 09:50:00,13.08,13.09,12.86,12.9,2018600.0,9.6313,9.6386,9.4693,9.4987,2018600.0
2009-01-30 10:00:00,12.9,13.03,12.86,12.99,1225400.0,9.4987,9.5944,9.4693,9.565,1225400.0
2009-01-30 10:10:00,12.99,13.0,12.67,12.68,1305200.0,9.565,9.5724,9.3294,9.3367,1305200.0
2009-01-30 10:20:00,12.68,12.82,12.58,12.61,1402200.0,9.3367,9.4398,9.2631,9.2852,1402200.0
2009-01-30 10:30:00,12.62,12.74,12.58,12.73,1226000.0,9.2925,9.3809,9.2631,9.3735,1226000.0
2009-01-30 10:40:00,12.73,12.92,12.72,12.81,1137400.0,9.3735,9.5134,9.3662,9.4325,1137400.0
2009-01-30 10:50:00,12.82,12.9,12.74,12.83,759800.0,9.4398,9.4987,9.3809,9.4472,759800.0
2009-01-30 11:00:00,12.82,13.01,12.81,12.9,1135800.0,9.4398,9.5797,9.4325,9.4987,1135800.0
2009-01-30 11:10:00,12.9,12.9,12.83,12.83,432200.0,9.4987,9.4987,9.4472,9.4472,432200.0
2009-01-30 11:20:00,12.83,12.88,12.72,12.74,859200.0,9.4472,9.484,9.3662,9.3809,859200.0
2009-01-30 11:30:00,12.73,12.76,12.67,12.7,1142000.0,9.3735,9.3956,9.3294,9.3515,1142000.0
2009-01-30 11:40:00,12.7,12.75,12.67,12.74,749400.0,9.3515,9.3883,9.3294,9.3809,749400.0
2009-01-30 11:50:00,12.74,12.75,12.62,12.64,749400.0,9.3809,9.3883,9.2925,9.3073,749400.0
2009-01-30 12:00:00,12.64,12.68,12.6,12.68,745200.0,9.3073,9.3367,9.2778,9.3367,745200.0
2009-01-30 12:10:00,12.68,12.75,12.65,12.72,922400.0,9.3367,9.3883,9.3146,9.3662,922400.0
2009-01-30 12:20:00,12.72,12.74,12.65,12.68,351000.0,9.3662,9.3809,9.3146,9.3367,351000.0
2009-01-30 12:30:00,12.69,12.69,12.62,12.64,320200.0,9.3441,9.3441,9.2925,9.3073,320200.0
2009-01-30 12:40:00,12.64,12.68,12.63,12.68,421200.0,9.3073,9.3367,9.2999,9.3367,421200.0
2009-01-30 12:50:00,12.68,12.75,12.66,12.74,640400.0,9.3367,9.3883,9.322,9.3809,640400.0
2009-01-30 13:00:00,12.74,12.85,12.72,12.85,837800.0,9.3809,9.4619,9.3662,9.4619,837800.0
2009-01-30 13:10:00,12.84,12.87,12.74,12.8,849400.0,9.4545,9.4766,9.3809,9.4251,849400.0
2009-01-30 13:20:00,12.8,12.81,12.63,12.71,770200.0,9.4251,9.4325,9.2999,9.3588,770200.0
2009-01-30 13:30:00,12.71,12.71,12.61,12.62,925800.0,9.3588,9.3588,9.2852,9.2925,925800.0
2009-01-30 13:40:00,12.61,12.64,12.58,12.63,790800.0,9.2852,9.3073,9.2631,9.2999,790800.0
2009-01-30 13:50:00,12.63,12.69,12.6,12.64,646800.0,9.2999,9.3441,9.2778,9.3073,646800.0
2009-01-30 14:00:00,12.64,12.7,12.59,12.62,743800.0,9.3073,9.3515,9.2705,9.2925,743800.0
2009-01-30 14:10:00,12.62,12.64,12.54,12.56,580600.0,9.2925,9.3073,9.2336,9.2484,580600.0
2009-01-30 14:20:00,12.56,12.67,12.51,12.62,864000.0,9.2484,9.3294,9.2116,9.2925,864000.0
2009-01-30 14:30:00,12.61,12.68,12.58,12.6,550400.0,9.2852,9.3367,9.2631,9.2778,550400.0
2009-01-30 14:40:00,12.61,12.63,12.54,12.57,633600.0,9.2852,9.2999,9.2336,9.2557,633600.0
2009-01-30 14:50:00,12.57,12.58,12.47,12.54,986800.0,9.2557,9.2631,9.1821,9.2336,986800.0
2009-01-30 15:00:00,12.54,12.61,12.51,12.53,913600.0,9.2336,9.2852,9.2116,9.2263,913600.0
2009-01-30 15:10:00,12.53,12.6,12.49,12.49,944800.0,9.2263,9.2778,9.1968,9.1968,944800.0
2009-01-30 15:20:00,12.49,12.53,12.43,12.44,1125200.0,9.1968,9.2263,9.1526,9.16,1125200.0
2009-01-30 15:30:00,12.45,12.52,12.38,12.46,1301200.0,9.1674,9.2189,9.1158,9.1747,1301200.0
2009-01-30 15:40:00,12.46,12.63,12.46,12.62,1966400.0,9.1747,9.2999,9.1747,9.2925,1966400.0
2009-01-30 15:50:00,12.62,12.62,12.55,12.6,2004600.0,9.2925,9.2925,9.241,9.2778,2004600.0
2009-02-02 09:30:00,12.28,12.49,12.11,12.38,974200.0,9.0422,9.1968,8.917,9.1158,974200.0
2009-02-02 09:40:00,12.38,12.42,12.2,12.41,1043000.0,9.1158,9.1453,8.9833,9.1379,1043000.0
2009-02-02 09:50:00,12.41,12.55,12.41,12.48,1215600.0,9.1379,9.241,9.1379,9.1895,1215600.0
2009-02-02 10:00:00,12.48,12.65,12.44,12.62,1752200.0,9.1895,9.3146,9.16,9.2925,1752200.0
2009-02-02 10:10:00,12.61,12.8,12.6,12.7,1653600.0,9.2852,9.4251,9.2778,9.3515,1653600.0
2009-02-02 10:20:00,12.7,12.81,12.63,12.65,2018000.0,9.3515,9.4325,9.2999,9.3146,2018000.0
2009-02-02 10:30:00,12.65,12.7,12.54,12.56,2067400.0,9.3146,9.3515,9.2336,9.2484,2067400.0
2009-02-02 10:40:00,12.56,12.59,12.4,12.44,1648600.0,9.2484,9.2705,9.1306,9.16,1648600.0
2009-02-02 10:50:00,12.44,12.49,12.33,12.43,871200.0,9.16,9.1968,9.079,9.1526,871200.0
2009-02-02 11:00:00,12.43,12.47,12.28,12.29,1076000.0,9.1526,9.1821,9.0422,9.0496,1076000.0
2009-02-02 11:10:00,12.29,12.4,12.27,12.37,847600.0,9.0496,9.1306,9.0348,9.1085,847600.0
2009-02-02 11:20:00,12.37,12.38,12.28,12.38,762600.0,9.1085,9.1158,9.0422,9.1158,762600.0
2009-02-02 11:30:00,12.38,12.49,12.36,12.4,1188000.0,9.1158,9.1968,9.1011,9.1306,1188000.0
2009-02-02 11:40:00,12.4,12.49,12.34,12.46,616800.0,9.1306,9.1968,9.0864,9.1747,616800.0
2009-02-02 11:50:00,12.45,12.47,12.34,12.36,719400.0,9.1674,9.1821,9.0864,9.1011,719400.0
2009-02-02 12:00:00,12.37,12.5,12.37,12.47,1016000.0,9.1085,9.2042,9.1085,9.1821,1016000.0
2009-02-02 12:10:00,12.47,12.49,12.43,12.49,507600.0,9.1821,9.1968,9.1526,9.1968,507600.0
2009-02-02 12:20:00,12.49,12.49,12.39,12.49,742800.0,9.1968,9.1968,9.1232,9.1968,742800.0
2009-02-02 12:30:00,12.49,12.58,12.48,12.58,585200.0,9.1968,9.2631,9.1895,9.2631,585200.0
2009-02-02 12:40:00,12.58,12.59,12.5,12.51,1122800.0,9.2631,9.2705,9.2042,9.2116,1122800.0
2009-02-02 12:50:00,12.51,12.55,12.49,12.52,601800.0,9.2116,9.241,9.1968,9.2189,601800.0
2009-02-02 13:00:00,12.52,12.54,12.49,12.5,659400.0,9.2189,9.2336,9.1968,9.2042,659400.0
2009-02-02 13:10:00,12.51,12.51,12.4,12.48,674000.0,9.2116,9.2116,9.1306,9.1895,674000.0
2009-02-02 13:20:00,12.48,12.48,12.37,12.38,759600.0,9.1895,9.1895,9.1085,9.1158,759600.0
2009-02-02 13:30:00,12.38,12.43,12.37,12.38,464600.0,9.1158,9.1526,9.1085,9.1158,464600.0
2009-02-02 13:40:00,12.38,12.44,12.38,12.39,288600.0,9.1158,9.16,9.1158,9.1232,288600.0
2009-02-02 13:50:00,12.39,12.39,12.31,12.31,530600.0,9.1232,9.1232,9.0643,9.0643,530600.0
2009-02-02 14:00:00,12.31,12.33,12.24,12.26,797400.0,9.0643,9.079,9.0127,9.0275,797400.0
2009-02-02 14:10:00,12.26,12.33,12.25,12.28,607800.0,9.0275,9.079,9.0201,9.0422,607800.0
2009-02-02 14:20:00,12.28,12.3,12.21,12.22,613600.0,9.0422,9.0569,8.9907,8.998,613600.0
2009-02-02 14:30:00,12.22,12.25,12.17,12.18,589200.0,8.998,9.0201,8.9612,8.9686,589200.0
2009-02-02 14:40:00,12.19,12.24,12.16,12.17,607800.0,8.9759,9.0127,8.9538,8.9612,607800.0
2009-02-02 14:50:00,12.17,12.17,12.12,12.12,665800.0,8.9612,8.9612,8.9244,8.9244,665800.0
2009-02-02 15:00:00,12.12,12.26,12.11,12.26,849800.0,8.9244,9.0275,8.917,9.0275,849800.0
2009-02-02 15:10:00,12.26,12.29,12.22,12.23,807600.0,9.0275,9.0496,8.998,9.0054,807600.0
2009-02-02 15:20:00,12.23,12.29,12.2,12.24,918000.0,9.0054,9.0496,8.9833,9.0127,918000.0
2009-02-02 15:30:00,12.24,12.31,12.24,12.28,1366200.0,9.0127,9.0643,9.0127,9.0422,1366200.0
2009-02-02 15:40:00,12.28,12.36,12.24,12.27,1306800.0,9.0422,9.1011,9.0127,9.0348,1306800.0
2009-02-02 15:50:00,12.28,12.34,12.27,12.29,1784400.0,9.0422,9.0864,9.0348,9.0496,1784400.0
2009-02-03 09:30:00,12.62,12.64,12.38,12.49,1095600.0,9.2925,9.3073,9.1158,9.1968,1095600.0
2009-02-03 09:40:00,12.49,12.53,12.34,12.42,1176200.0,9.1968,9.2263,9.0864,9.1453,1176200.0
2009-02-03 09:50:00,12.43,12.56,12.38,12.52,1208600.0,9.1526,9.2484,9.1158,9.2189,1208600.0
2009-02-03 10:00:00,12.52,12.69,12.42,12.61,1746000.0,9.2189,9.3441,9.1453,9.2852,1746000.0
2009-02-03 10:10:00,12.61,12.74,12.6,12.65,1869800.0,9.2852,9.3809,9.2778,9.3146,1869800.0
2009-02-03 10:20:00,12.65,12.77,12.65,12.76,1330000.0,9.3146,9.403,9.3146,9.3956,1330000.0
2009-02-03 10:30:00,12.76,12.8,12.68,12.74,1343800.0,9.3956,9.4251,9.3367,9.3809,1343800.0
2009-02-03 10:40:00,12.74,12.87,12.73,12.83,1111600.0,9.3809,9.4766,9.3735,9.4472,1111600.0
2009-02-03 10:50:00,12.83,12.83,12.67,12.7,994400.0,9.4472,9.4472,9.3294,9.3515,994400.0
2009-02-03 11:00:00,12.7,12.83,12.69,12.82,888000.0,9.3515,9.4472,9.3441,9.4398,888000.0
2009-02-03 11:10:00,12.83,12.85,12.73,12.84,798800.0,9.4472,9.4619,9.3735,9.4545,798800.0
2009-02-03 11:20:00,12.84,12.94,12.83,12.86,1226400.0,9.4545,9.5282,9.4472,9.4693,1226400.0
2009-02-03 11:30:00,12.86,12.86,12.73,12.74,818800.0,9.4693,9.4693,9.3735,9.3809,818800.0
2009-02-03 11:40:00,12.73,12.74,12.64,12.65,1110600.0,9.3735,9.3809,9.3073,9.3146,1110600.0
2009-02-03 11:50:00,12.65,12.67,12.57,12.63,717000.0,9.3146,9.3294,9.2557,9.2999,717000.0
2009-02-03 12:00:00,12.63,12.69,12.59,12.63,767600.0,9.2999,9.3441,9.2705,9.2999,767600.0
2009-02-03 12:10:00,12.63,12.7,12.59,12.62,681000.0,9.2999,9.3515,9.2705,9.2925,681000.0
2009-02-03 12:20:00,12.62,12.7,12.62,12.69,470800.0,9.2925,9.3515,9.2925,9.3441,470800.0
2009-02-03 12:30:00,12.68,12.7,12.65,12.69,317800.0,9.3367,9.3515,9.3146,9.3441,317800.0
2009-02-03 12:40:00,12.69,12.71,12.66,12.67,370000.0,9.3441,9.3588,9.322,9.3294,370000.0
2009-02-03 12:50:00,12.67,12.68,12.59,12.6,387600.0,9.3294,9.3367,9.2705,9.2778,387600.0
2009-02-03 13:00:00,12.6,12.63,12.58,12.62,399400.0,9.2778,9.2999,9.2631,9.2925,399400.0
2009-02-03 13:10:00,12.62,12.65,12.6,12.6,428200.0,9.2925,9.3146,9.2778,9.2778,428200.0
2009-02-03 13:20:00,12.6,12.61,12.52,12.52,659000.0,9.2778,9.2852,9.2189,9.2189,659000.0
2009-02-03 13:30:00,12.52,12.62,12.49,12.59,739800.0,9.2189,9.2925,9.1968,9.2705,739800.0
2009-02-03 13:40:00,12.59,12.63,12.56,12.58,547600.0,9.2705,9.2999,9.2484,9.2631,547600.0
2009-02-03 13:50:00,12.58,12.58,12.51,12.56,641400.0,9.2631,9.2631,9.2116,9.2484,641400.0
2009-02-03 14:00:00,12.56,12.65,12.51,12.65,572200.0,9.2484,9.3146,9.2116,9.3146,572200.0
2009-02-03 14:10:00,12.64,12.69,12.62,12.62,1163400.0,9.3073,9.3441,9.2925,9.2925,1163400.0
2009-02-03 14:20:00,12.62,12.63,12.56,12.56,731800.0,9.2925,9.2999,9.2484,9.2484,731800.0
2009-02-03 14:30:00,12.56,12.64,12.54,12.61,911800.0,9.2484,9.3073,9.2336,9.2852,911800.0
2009-02-03 14:40:00,12.61,12.69,12.61,12.62,984400.0,9.2852,9.3441,9.2852,9.2925,984400.0
2009-02-03 14:50:00,12.62,12.65,12.55,12.61,747600.0,9.2925,9.3146,9.241,9.2852,747600.0
2009-02-03 15:00:00,12.61,12.67,12.56,12.66,920400.0,9.2852,9.3294,9.2484,9.322,920400.0
2009-02-03 15:10:00,12.65,12.69,12.62,12.65,1212600.0,9.3146,9.3441,9.2925,9.3146,1212600.0
2009-02-03 15:20:00,12.65,12.72,12.63,12.67,1294000.0,9.3146,9.3662,9.2999,9.3294,1294000.0
2009-02-03 15:30:00,12.67,12.69,12.58,12.63,1438400.0,9.3294,9.3441,9.2631,9.2999,1438400.0
2009-02-03 15:40:00,12.63,12.65,12.52,12.55,1687000.0,9.2999,9.3146,9.2189,9.241,1687000.0
2009-02-03 15:50:00,12.55,12.65,12.55,12.56,1969200.0,9.241,9.3146,9.241,9.2484,1969200.0
2009-02-04 09:30:00,13.56,13.69,13.22,13.56,5173000.0,9.9847,10.0804,9.7343,9.9847,5173000.0
2009-02-04 09:40:00,13.56,13.69,13.53,13.54,2347200.0,9.9847,10.0804,9.9626,9.97,2347200.0
2009-02-04 09:50:00,13.55,13.68,13.44,13.67,2102600.0,9.9773,10.0731,9.8963,10.0657,2102600.0
2009-02-04 10:00:00,13.66,13.94,13.66,13.9,3288400.0,10.0583,10.2645,10.0583,10.2351,3288400.0
2009-02-04 10:10:00,13.9,14.03,13.78,13.8,2616600.0,10.2351,10.3308,10.1467,10.1614,2616600.0
2009-02-04 10:20:00,13.8,13.83,13.72,13.79,2068600.0,10.1614,10.1835,10.1025,10.1541,2068600.0
2009-02-04 10:30:00,13.8,13.91,13.74,13.76,2178400.0,10.1614,10.2424,10.1172,10.132,2178400.0
2009-02-04 10:40:00,13.76,13.94,13.73,13.92,2751200.0,10.132,10.2645,10.1099,10.2498,2751200.0
2009-02-04 10:50:00,13.92,13.92,13.79,13.87,1308600.0,10.2498,10.2498,10.1541,10.213,1308600.0
2009-02-04 11:00:00,13.87,13.95,13.83,13.95,1460400.0,10.213,10.2719,10.1835,10.2719,1460400.0
2009-02-04 11:10:00,13.94,13.97,13.88,13.94,1282000.0,10.2645,10.2866,10.2203,10.2645,1282000.0
2009-02-04 11:20:00,13.94,13.98,13.92,13.96,2205200.0,10.2645,10.294,10.2498,10.2792,2205200.0
2009-02-04 11:30:00,13.96,14.06,13.96,13.99,1738600.0,10.2792,10.3529,10.2792,10.3013,1738600.0
2009-02-04 11:40:00,13.99,13.99,13.78,13.87,1838000.0,10.3013,10.3013,10.1467,10.213,1838000.0
2009-02-04 11:50:00,13.87,13.9,13.8,13.82,1330800.0,10.213,10.2351,10.1614,10.1761,1330800.0
2009-02-04 12:00:00,13.83,13.88,13.81,13.84,894000.0,10.1835,10.2203,10.1688,10.1909,894000.0
2009-02-04 12:10:00,13.84,13.86,13.81,13.83,695400.0,10.1909,10.2056,10.1688,10.1835,695400.0
2009-02-04 12:20:00,13.83,13.86,13.75,13.77,998600.0,10.1835,10.2056,10.1246,10.1393,998600.0
2009-02-04 12:30:00,13.76,13.81,13.74,13.78,943400.0,10.132,10.1688,10.1172,10.1467,943400.0
2009-02-04 12:40:00,13.78,13.89,13.77,13.87,579600.0,10.1467,10.2277,10.1393,10.213,579600.0
2009-02-04 12:50:00,13.88,13.9,13.81,13.87,905600.0,10.2203,10.2351,10.1688,10.213,905600.0
2009-02-04 13:00:00,13.86,13.88,13.81,13.88,1100400.0,10.2056,10.2203,10.1688,10.2203,1100400.0
2009-02-04 13:10:00,13.88,13.92,13.85,13.88,780800.0,10.2203,10.2498,10.1982,10.2203,780800.0
2009-02-04 13:20:00,13.88,14.02,13.88,14.01,1246000.0,10.2203,10.3234,10.2203,10.3161,1246000.0
2009-02-04 13:30:00,14.01,14.03,13.94,13.95,1439000.0,10.3161,10.3308,10.2645,10.2719,1439000.0
2009-02-04 13:40:00,13.95,13.99,13.79,13.83,1986600.0,10.2719,10.3013,10.1541,10.1835,1986600.0
2009-02-04 13:50:00,13.83,13.86,13.71,13.81,1936400.0,10.1835,10.2056,10.0952,10.1688,1936400.0
2009-02-04 14:00:00,13.81,13.83,13.72,13.74,1368000.0,10.1688,10.1835,10.1025,10.1172,1368000.0
2009-02-04 14:10:00,13.74,13.8,13.71,13.75,1797400.0,10.1172,10.1614,10.0952,10.1246,1797400.0
2009-02-04 14:20:00,13.75,13.76,13.6,13.67,2356000.0,10.1246,10.132,10.0142,10.0657,2356000.0
2009-02-04 14:30:00,13.67,13.67,13.58,13.62,2086400.0,10.0657,10.0657,9.9994,10.0289,2086400.0
2009-02-04 14:40:00,13.63,13.65,13.56,13.6,1544000.0,10.0362,10.051,9.9847,10.0142,1544000.0
2009-02-04 14:50:00,13.6,13.73,13.52,13.72,1844400.0,10.0142,10.1099,9.9552,10.1025,1844400.0
2009-02-04 15:00:00,13.72,13.81,13.65,13.8,2439200.0,10.1025,10.1688,10.051,10.1614,2439200.0
2009-02-04 15:10:00,13.81,13.83,13.7,13.79,1278800.0,10.1688,10.1835,10.0878,10.1541,1278800.0
2009-02-04 15:20:00,13.79,13.88,13.7,13.86,1647200.0,10.1541,10.2203,10.0878,10.2056,1647200.0
2009-02-04 15:30:00,13.86,13.88,13.74,13.76,1726400.0,10.2056,10.2203,10.1172,10.132,1726400.0
2009-02-04 15:40:00,13.77,13.81,13.63,13.63,1514400.0,10.1393,10.1688,10.0362,10.0362,1514400.0
2009-02-04 15:50:00,13.63,13.68,13.59,13.64,2703000.0,10.0362,10.0731,10.0068,10.0436,2703000.0
2009-02-05 09:30:00,13.5,13.77,13.32,13.44,1939000.0,9.9405,10.1393,9.808,9.8963,1939000.0
2009-02-05 09:40:00,13.44,13.74,13.37,13.72,1834200.0,9.8963,10.1172,9.8448,10.1025,1834200.0
2009-02-05 09:50:00,13.72,13.78,13.44,13.5,1778200.0,10.1025,10.1467,9.8963,9.9405,1778200.0
2009-02-05 10:00:00,13.51,13.54,13.4,13.42,1500600.0,9.9479,9.97,9.8669,9.8816,1500600.0
2009-02-05 10:10:00,13.42,13.83,13.41,13.8,2269800.0,9.8816,10.1835,9.8743,10.1614,2269800.0
2009-02-05 10:20:00,13.8,13.93,13.77,13.87,1815000.0,10.1614,10.2571,10.1393,10.213,1815000.0
2009-02-05 10:30:00,13.88,14.1,13.85,14.06,2408400.0,10.2203,10.3823,10.1982,10.3529,2408400.0
2009-02-05 10:40:00,14.06,14.24,14.04,14.11,1989800.0,10.3529,10.4854,10.3381,10.3897,1989800.0
2009-02-05 10:50:00,14.11,14.16,13.97,14.02,2052800.0,10.3897,10.4265,10.2866,10.3234,2052800.0
2009-02-05 11:00:00,14.02,14.15,13.97,14.04,2240000.0,10.3234,10.4191,10.2866,10.3381,2240000.0
2009-02-05 11:10:00,14.04,14.17,14.02,14.02,2168400.0,10.3381,10.4339,10.3234,10.3234,2168400.0
2009-02-05 11:20:00,14.02,14.1,14.01,14.06,1312600.0,10.3234,10.3823,10.3161,10.3529,1312600.0
2009-02-05 11:30:00,14.06,14.25,14.05,14.22,1915800.0,10.3529,10.4928,10.3455,10.4707,1915800.0
2009-02-05 11:40:00,14.22,14.24,14.2,14.23,1573600.0,10.4707,10.4854,10.456,10.478,1573600.0
2009-02-05 11:50:00,14.22,14.34,14.22,14.34,2282000.0,10.4707,10.559,10.4707,10.559,2282000.0
2009-02-05 12:00:00,14.34,14.44,14.33,14.4,2018200.0,10.559,10.6327,10.5517,10.6032,2018200.0
2009-02-05 12:10:00,14.4,14.44,14.31,14.32,1367600.0,10.6032,10.6327,10.537,10.5443,1367600.0
2009-02-05 12:20:00,14.32,14.36,14.26,14.26,1068000.0,10.5443,10.5738,10.5001,10.5001,1068000.0
2009-02-05 12:30:00,14.26,14.28,14.14,14.17,1299200.0,10.5001,10.5149,10.4118,10.4339,1299200.0
2009-02-05 12:40:00,14.16,14.21,14.15,14.18,963600.0,10.4265,10.4633,10.4191,10.4412,963600.0
2009-02-05 12:50:00,14.17,14.22,14.1,14.21,1342200.0,10.4339,10.4707,10.3823,10.4633,1342200.0
2009-02-05 13:00:00,14.21,14.29,14.16,14.29,940400.0,10.4633,10.5222,10.4265,10.5222,940400.0
2009-02-05 13:10:00,14.29,14.3,14.19,14.25,898200.0,10.5222,10.5296,10.4486,10.4928,898200.0
2009-02-05 13:20:00,14.25,14.28,14.17,14.22,1004800.0,10.4928,10.5149,10.4339,10.4707,1004800.0
2009-02-05 13:30:00,14.22,14.27,14.2,14.21,1172200.0,10.4707,10.5075,10.456,10.4633,1172200.0
2009-02-05 13:40:00,14.21,14.3,14.18,14.3,1157200.0,10.4633,10.5296,10.4412,10.5296,1157200.0
2009-02-05 13:50:00,14.29,14.3,14.21,14.24,731200.0,10.5222,10.5296,10.4633,10.4854,731200.0
2009-02-05 14:00:00,14.23,14.41,14.23,14.37,1600400.0,10.478,10.6106,10.478,10.5811,1600400.0
2009-02-05 14:10:00,14.36,14.37,14.24,14.24,1101200.0,10.5738,10.5811,10.4854,10.4854,1101200.0
2009-02-05 14:20:00,14.25,14.35,14.24,14.34,1245000.0,10.4928,10.5664,10.4854,10.559,1245000.0
2009-02-05 14:30:00,14.35,14.36,14.28,14.33,1309000.0,10.5664,10.5738,10.5149,10.5517,1309000.0
2009-02-05 14:40:00,14.33,14.35,14.22,14.22,1196600.0,10.5517,10.5664,10.4707,10.4707,1196600.0
2009-02-05 14:50:00,14.22,14.26,14.12,14.15,1160400.0,10.4707,10.5001,10.3971,10.4191,1160400.0
2009-02-05 15:00:00,14.15,14.22,14.06,14.15,1518000.0,10.4191,10.4707,10.3529,10.4191,1518000.0
2009-02-05 15:10:00,14.15,14.2,14.13,14.15,1016000.0,10.4191,10.456,10.4044,10.4191,1016000.0
2009-02-05 15:20:00,14.15,14.22,14.15,14.22,1040200.0,10.4191,10.4707,10.4191,10.4707,1040200.0
2009-02-05 15:30:00,14.21,14.22,14.13,14.15,1322000.0,10.4633,10.4707,10.4044,10.4191,1322000.0
2009-02-05 15:40:00,14.14,14.22,14.14,14.15,2467800.0,10.4118,10.4707,10.4118,10.4191,2467800.0
2009-02-05 15:50:00,14.15,14.25,14.15,14.19,2733200.0,10.4191,10.4928,10.4191,10.4486,2733200.0
2009-02-06 09:30:00,14.7,15.1,14.61,15.04,3409800.0,10.8241,11.1187,10.7579,11.0745,3409800.0
2009-02-06 09:40:00,15.04,15.18,14.99,15.01,2553200.0,11.0745,11.1776,11.0377,11.0524,2553200.0
2009-02-06 09:50:00,15.0,15.06,14.94,15.0,2115000.0,11.045,11.0892,11.0008,11.045,2115000.0
2009-02-06 10:00:00,15.0,15.02,14.83,14.86,2150600.0,11.045,11.0598,10.9198,10.9419,2150600.0
2009-02-06 10:10:00,14.86,15.03,14.85,14.92,3003000.0,10.9419,11.0671,10.9346,10.9861,3003000.0
2009-02-06 10:20:00,14.91,14.92,14.74,14.79,2716000.0,10.9788,10.9861,10.8536,10.8904,2716000.0
2009-02-06 10:30:00,14.79,14.84,14.68,14.7,1812600.0,10.8904,10.9272,10.8094,10.8241,1812600.0
2009-02-06 10:40:00,14.7,14.76,14.62,14.7,1561800.0,10.8241,10.8683,10.7652,10.8241,1561800.0
2009-02-06 10:50:00,14.7,14.83,14.66,14.77,1498400.0,10.8241,10.9198,10.7947,10.8757,1498400.0
2009-02-06 11:00:00,14.77,14.88,14.72,14.84,1725800.0,10.8757,10.9567,10.8389,10.9272,1725800.0
2009-02-06 11:10:00,14.82,14.86,14.79,14.85,1006600.0,10.9125,10.9419,10.8904,10.9346,1006600.0
2009-02-06 11:20:00,14.85,14.96,14.81,14.92,1976200.0,10.9346,11.0156,10.9051,10.9861,1976200.0
2009-02-06 11:30:00,14.9,14.93,14.85,14.88,819800.0,10.9714,10.9935,10.9346,10.9567,819800.0
2009-02-06 11:40:00,14.88,14.96,14.86,14.91,1251600.0,10.9567,11.0156,10.9419,10.9788,1251600.0
2009-02-06 11:50:00,14.91,14.99,14.9,14.99,909200.0,10.9788,11.0377,10.9714,11.0377,909200.0
2009-02-06 12:00:00,14.98,15.0,14.94,14.98,1088800.0,11.0303,11.045,11.0008,11.0303,1088800.0
2009-02-06 12:10:00,14.98,14.99,14.88,14.9,1141600.0,11.0303,11.0377,10.9567,10.9714,1141600.0
2009-02-06 12:20:00,14.9,14.95,14.88,14.88,955200.0,10.9714,11.0082,10.9567,10.9567,955200.0
2009-02-06 12:30:00,14.88,14.92,14.85,14.9,785200.0,10.9567,10.9861,10.9346,10.9714,785200.0
2009-02-06 12:40:00,14.9,14.93,14.88,14.92,716600.0,10.9714,10.9935,10.9567,10.9861,716600.0
2009-02-06 12:50:00,14.92,15.0,14.92,14.99,915600.0,10.9861,11.045,10.9861,11.0377,915600.0
2009-02-06 13:00:00,14.99,15.02,14.97,14.99,1058800.0,11.0377,11.0598,11.0229,11.0377,1058800.0
2009-02-06 13:10:00,14.99,15.09,14.97,15.09,1075400.0,11.0377,11.1113,11.0229,11.1113,1075400.0
2009-02-06 13:20:00,15.1,15.13,15.06,15.12,1183800.0,11.1187,11.1407,11.0892,11.1334,1183800.0
2009-02-06 13:30:00,15.11,15.24,15.11,15.24,1446600.0,11.126,11.2217,11.126,11.2217,1446600.0
2009-02-06 13:40:00,15.24,15.24,15.12,15.19,1148000.0,11.2217,11.2217,11.1334,11.1849,1148000.0
2009-02-06 13:50:00,15.19,15.22,15.18,15.2,1062200.0,11.1849,11.207,11.1776,11.1923,1062200.0
2009-02-06 14:00:00,15.2,15.22,15.13,15.2,2725200.0,11.1923,11.207,11.1407,11.1923,2725200.0
2009-02-06 14:10:00,15.2,15.24,15.06,15.11,1176000.0,11.1923,11.2217,11.0892,11.126,1176000.0
2009-02-06 14:20:00,15.11,15.15,15.03,15.05,1409400.0,11.126,11.1555,11.0671,11.0818,1409400.0
2009-02-06 14:30:00,15.05,15.15,14.99,14.99,1289400.0,11.0818,11.1555,11.0377,11.0377,1289400.0
2009-02-06 14:40:00,15.0,15.1,14.99,15.08,1119400.0,11.045,11.1187,11.0377,11.1039,1119400.0
2009-02-06 14:50:00,15.08,15.15,14.99,15.02,1498000.0,11.1039,11.1555,11.0377,11.0598,1498000.0
2009-02-06 15:00:00,15.02,15.03,14.9,14.92,1299400.0,11.0598,11.0671,10.9714,10.9861,1299400.0
2009-02-06 15:10:00,14.92,14.97,14.91,14.96,1222800.0,10.9861,11.0229,10.9788,11.0156,1222800.0
2009-02-06 15:20:00,14.96,15.05,14.95,15.04,1476400.0,11.0156,11.0818,11.0082,11.0745,1476400.0
2009-02-06 15:30:00,15.04,15.05,14.96,15.02,1449400.0,11.0745,11.0818,11.0156,11.0598,1449400.0
2009-02-06 15:40:00,15.01,15.05,14.96,15.02,1997800.0,11.0524,11.0818,11.0156,11.0598,1997800.0
2009-02-06 15:50:00,15.02,15.03,14.86,14.88,2836800.0,11.0598,11.0671,10.9419,10.9567,2836800.0
2009-02-09 09:30:00,15.1,15.15,14.91,14.97,1417000.0,11.1187,11.1555,10.9788,11.0229,1417000.0
2009-02-09 09:40:00,14.97,15.36,14.96,15.28,1956800.0,11.0229,11.3101,11.0156,11.2512,1956800.0
2009-02-09 09:50:00,15.28,15.38,15.15,15.28,2072400.0,11.2512,11.3248,11.1555,11.2512,2072400.0
2009-02-09 10:00:00,15.28,15.34,15.1,15.14,1832000.0,11.2512,11.2954,11.1187,11.1481,1832000.0
2009-02-09 10:10:00,15.14,15.29,15.11,15.27,1604000.0,11.1481,11.2586,11.126,11.2438,1604000.0
2009-02-09 10:20:00,15.27,15.36,15.26,15.33,2013800.0,11.2438,11.3101,11.2365,11.288,2013800.0
2009-02-09 10:30:00,15.33,15.4,15.26,15.4,1840200.0,11.288,11.3396,11.2365,11.3396,1840200.0
2009-02-09 10:40:00,15.4,15.55,15.37,15.55,1996000.0,11.3396,11.45,11.3175,11.45,1996000.0
2009-02-09 10:50:00,15.54,15.63,15.44,15.6,1681800.0,11.4426,11.5089,11.369,11.4868,1681800.0
2009-02-09 11:00:00,15.61,15.61,15.44,15.48,1349200.0,11.4942,11.4942,11.369,11.3985,1349200.0
2009-02-09 11:10:00,15.48,15.49,15.35,15.38,1124000.0,11.3985,11.4058,11.3027,11.3248,1124000.0
2009-02-09 11:20:00,15.38,15.45,15.34,15.36,1161800.0,11.3248,11.3764,11.2954,11.3101,1161800.0
2009-02-09 11:30:00,15.36,15.38,15.22,15.22,1013800.0,11.3101,11.3248,11.207,11.207,1013800.0
2009-02-09 11:40:00,15.22,15.22,14.93,15.04,2563200.0,11.207,11.207,10.9935,11.0745,2563200.0
2009-02-09 11:50:00,15.04,15.13,14.99,15.13,1500000.0,11.0745,11.1407,11.0377,11.1407,1500000.0
2009-02-09 12:00:00,15.13,15.15,15.0,15.1,1114600.0,11.1407,11.1555,11.045,11.1187,1114600.0
2009-02-09 12:10:00,15.09,15.17,15.05,15.15,1007600.0,11.1113,11.1702,11.0818,11.1555,1007600.0
2009-02-09 12:20:00,15.15,15.21,15.08,15.19,736200.0,11.1555,11.1997,11.1039,11.1849,736200.0
2009-02-09 12:30:00,15.19,15.22,15.1,15.11,1149400.0,11.1849,11.207,11.1187,11.126,1149400.0
2009-02-09 12:40:00,15.11,15.11,14.99,15.05,794400.0,11.126,11.126,11.0377,11.0818,794400.0
2009-02-09 12:50:00,15.05,15.1,14.99,15.01,1290400.0,11.0818,11.1187,11.0377,11.0524,1290400.0
2009-02-09 13:00:00,15.01,15.15,14.97,15.06,1840200.0,11.0524,11.1555,11.0229,11.0892,1840200.0
2009-02-09 13:10:00,15.06,15.15,15.05,15.08,749600.0,11.0892,11.1555,11.0818,11.1039,749600.0
2009-02-09 13:20:00,15.08,15.09,15.0,15.03,856000.0,11.1039,11.1113,11.045,11.0671,856000.0
2009-02-09 13:30:00,15.03,15.05,14.83,14.84,1554600.0,11.0671,11.0818,10.9198,10.9272,1554600.0
2009-02-09 13:40:00,14.84,14.99,14.81,14.99,1801200.0,10.9272,11.0377,10.9051,11.0377,1801200.0
2009-02-09 13:50:00,14.99,15.02,14.94,15.0,1117000.0,11.0377,11.0598,11.0008,11.045,1117000.0
2009-02-09 14:00:00,14.99,15.03,14.9,14.91,827200.0,11.0377,11.0671,10.9714,10.9788,827200.0
2009-02-09 14:10:00,14.92,14.93,14.65,14.71,1521200.0,10.9861,10.9935,10.7873,10.8315,1521200.0
2009-02-09 14:20:00,14.71,14.79,14.43,14.49,2170600.0,10.8315,10.8904,10.6253,10.6695,2170600.0
2009-02-09 14:30:00,14.49,14.67,14.49,14.65,2210000.0,10.6695,10.802,10.6695,10.7873,2210000.0
2009-02-09 14:40:00,14.65,14.7,14.5,14.53,1270000.0,10.7873,10.8241,10.6769,10.6989,1270000.0
2009-02-09 14:50:00,14.54,14.68,14.52,14.62,911200.0,10.7063,10.8094,10.6916,10.7652,911200.0
2009-02-09 15:00:00,14.62,14.66,14.56,14.6,850200.0,10.7652,10.7947,10.721,10.7505,850200.0
2009-02-09 15:10:00,14.6,14.72,14.56,14.67,1065400.0,10.7505,10.8389,10.721,10.802,1065400.0
2009-02-09 15:20:00,14.67,14.83,14.67,14.81,1591000.0,10.802,10.9198,10.802,10.9051,1591000.0
2009-02-09 15:30:00,14.82,14.87,14.69,14.7,1401600.0,10.9125,10.9493,10.8168,10.8241,1401600.0
2009-02-09 15:40:00,14.71,14.76,14.62,14.66,1464000.0,10.8315,10.8683,10.7652,10.7947,1464000.0
2009-02-09 15:50:00,14.67,14.7,14.65,14.67,2248600.0,10.802,10.8241,10.7873,10.802,2248600.0
2009-02-10 09:30:00,14.7,14.88,14.63,14.78,1381600.0,10.8241,10.9567,10.7726,10.883,1381600.0
2009-02-10 09:40:00,14.79,14.99,14.79,14.94,1268400.0,10.8904,11.0377,10.8904,11.0008,1268400.0
2009-02-10 09:50:00,14.94,15.02,14.79,14.89,1438000.0,11.0008,11.0598,10.8904,10.964,1438000.0
2009-02-10 10:00:00,14.89,14.96,14.83,14.96,871400.0,10.964,11.0156,10.9198,11.0156,871400.0
2009-02-10 10:10:00,14.96,14.99,14.66,14.67,1216600.0,11.0156,11.0377,10.7947,10.802,1216600.0
2009-02-10 10:20:00,14.67,14.67,14.22,14.22,3103600.0,10.802,10.802,10.4707,10.4707,3103600.0
2009-02-10 10:30:00,14.22,14.42,14.19,14.38,1754400.0,10.4707,10.618,10.4486,10.5885,1754400.0
2009-02-10 10:40:00,14.38,14.46,14.34,14.43,829200.0,10.5885,10.6474,10.559,10.6253,829200.0
2009-02-10 10:50:00,14.43,14.48,14.37,14.48,691200.0,10.6253,10.6621,10.5811,10.6621,691200.0
2009-02-10 11:00:00,14.47,14.59,14.16,14.2,1761400.0,10.6548,10.7431,10.4265,10.456,1761400.0
2009-02-10 11:10:00,14.2,14.32,14.13,14.32,1522400.0,10.456,10.5443,10.4044,10.5443,1522400.0
2009-02-10 11:20:00,14.33,14.51,14.32,14.42,1746000.0,10.5517,10.6842,10.5443,10.618,1746000.0
2009-02-10 11:30:00,14.42,14.44,13.93,13.93,2077600.0,10.618,10.6327,10.2571,10.2571,2077600.0
2009-02-10 11:40:00,13.93,14.06,13.91,14.01,1483000.0,10.2571,10.3529,10.2424,10.3161,1483000.0
2009-02-10 11:50:00,14.0,14.06,13.95,14.06,885200.0,10.3087,10.3529,10.2719,10.3529,885200.0
2009-02-10 12:00:00,14.08,14.27,14.04,14.13,1143600.0,10.3676,10.5075,10.3381,10.4044,1143600.0
2009-02-10 12:10:00,14.13,14.28,14.13,14.24,590800.0,10.4044,10.5149,10.4044,10.4854,590800.0
2009-02-10 12:20:00,14.24,14.26,14.17,14.21,734400.0,10.4854,10.5001,10.4339,10.4633,734400.0
2009-02-10 12:30:00,14.2,14.21,14.1,14.12,749200.0,10.456,10.4633,10.3823,10.3971,749200.0
2009-02-10 12:40:00,14.12,14.18,14.08,14.17,493200.0,10.3971,10.4412,10.3676,10.4339,493200.0
2009-02-10 12:50:00,14.17,14.24,14.15,14.15,422800.0,10.4339,10.4854,10.4191,10.4191,422800.0
2009-02-10 13:00:00,14.15,14.16,14.01,14.02,616800.0,10.4191,10.4265,10.3161,10.3234,616800.0
2009-02-10 13:10:00,14.02,14.06,13.97,13.98,568200.0,10.3234,10.3529,10.2866,10.294,568200.0
2009-02-10 13:20:00,13.98,13.98,13.88,13.91,1093800.0,10.294,10.294,10.2203,10.2424,1093800.0
2009-02-10 13:30:00,13.91,13.96,13.88,13.95,645200.0,10.2424,10.2792,10.2203,10.2719,645200.0
2009-02-10 13:40:00,13.95,13.97,13.88,13.9,411400.0,10.2719,10.2866,10.2203,10.2351,411400.0
2009-02-10 13:50:00,13.9,14.0,13.88,13.91,685000.0,10.2351,10.3087,10.2203,10.2424,685000.0
2009-02-10 14:00:00,13.91,13.96,13.88,13.9,526800.0,10.2424,10.2792,10.2203,10.2351,526800.0
2009-02-10 14:10:00,13.9,13.92,13.8,13.84,621000.0,10.2351,10.2498,10.1614,10.1909,621000.0
2009-02-10 14:20:00,13.84,13.85,13.55,13.61,1897600.0,10.1909,10.1982,9.9773,10.0215,1897600.0
2009-02-10 14:30:00,13.62,13.65,13.56,13.65,771600.0,10.0289,10.051,9.9847,10.051,771600.0
2009-02-10 14:40:00,13.65,13.8,13.65,13.76,1650200.0,10.051,10.1614,10.051,10.132,1650200.0
2009-02-10 14:50:00,13.76,13.77,13.58,13.6,1105600.0,10.132,10.1393,9.9994,10.0142,1105600.0
2009-02-10 15:00:00,13.6,13.71,13.59,13.65,882000.0,10.0142,10.0952,10.0068,10.051,882000.0
2009-02-10 15:10:00,13.65,13.65,13.51,13.52,940600.0,10.051,10.051,9.9479,9.9552,940600.0
2009-02-10 15:20:00,13.52,13.59,13.4,13.56,1454800.0,9.9552,10.0068,9.8669,9.9847,1454800.0
2009-02-10 15:30:00,13.55,13.62,13.52,13.54,1198400.0,9.9773,10.0289,9.9552,9.97,1198400.0
2009-02-10 15:40:00,13.54,13.76,13.5,13.74,1737800.0,9.97,10.132,9.9405,10.1172,1737800.0
2009-02-10 15:50:00,13.74,13.79,13.63,13.65,2266200.0,10.1172,10.1541,10.0362,10.051,2266200.0
2009-02-11 09:30:00,13.9,14.15,13.75,13.93,1686200.0,10.2351,10.4191,10.1246,10.2571,1686200.0
2009-02-11 09:40:00,13.93,14.09,13.76,14.08,1441200.0,10.2571,10.375,10.132,10.3676,1441200.0
2009-02-11 09:50:00,14.08,14.27,14.05,14.17,1792400.0,10.3676,10.5075,10.3455,10.4339,1792400.0
2009-02-11 10:00:00,14.16,14.28,14.1,14.14,2310200.0,10.4265,10.5149,10.3823,10.4118,2310200.0
2009-02-11 10:10:00,14.13,14.2,13.96,14.02,1528400.0,10.4044,10.456,10.2792,10.3234,1528400.0
2009-02-11 10:20:00,14.02,14.11,13.99,14.01,913000.0,10.3234,10.3897,10.3013,10.3161,913000.0
2009-02-11 10:30:00,14.01,14.01,13.8,13.9,1585600.0,10.3161,10.3161,10.1614,10.2351,1585600.0
2009-02-11 10:40:00,13.91,14.05,13.9,14.03,962800.0,10.2424,10.3455,10.2351,10.3308,962800.0
2009-02-11 10:50:00,14.04,14.12,13.93,14.0,1028400.0,10.3381,10.3971,10.2571,10.3087,1028400.0
2009-02-11 11:00:00,13.99,14.08,13.92,14.02,2343400.0,10.3013,10.3676,10.2498,10.3234,2343400.0
2009-02-11 11:10:00,14.02,14.08,13.97,14.07,1741800.0,10.3234,10.3676,10.2866,10.3602,1741800.0
2009-02-11 11:20:00,14.08,14.12,14.04,14.06,918800.0,10.3676,10.3971,10.3381,10.3529,918800.0
2009-02-11 11:30:00,14.05,14.08,14.03,14.06,984600.0,10.3455,10.3676,10.3308,10.3529,984600.0
2009-02-11 11:40:00,14.06,14.15,14.04,14.08,582800.0,10.3529,10.4191,10.3381,10.3676,582800.0
2009-02-11 11:50:00,14.08,14.16,14.05,14.14,711600.0,10.3676,10.4265,10.3455,10.4118,711600.0
2009-02-11 12:00:00,14.14,14.25,14.13,14.24,1075600.0,10.4118,10.4928,10.4044,10.4854,1075600.0
2009-02-11 12:10:00,14.24,14.28,14.17,14.21,1237000.0,10.4854,10.5149,10.4339,10.4633,1237000.0
2009-02-11 12:20:00,14.21,14.28,14.16,14.18,571800.0,10.4633,10.5149,10.4265,10.4412,571800.0
2009-02-11 12:30:00,14.18,14.26,14.13,14.26,586800.0,10.4412,10.5001,10.4044,10.5001,586800.0
2009-02-11 12:40:00,14.26,14.37,14.25,14.36,1168400.0,10.5001,10.5811,10.4928,10.5738,1168400.0
2009-02-11 12:50:00,14.36,14.37,14.14,14.21,1211200.0,10.5738,10.5811,10.4118,10.4633,1211200.0
2009-02-11 13:00:00,14.21,14.26,14.1,14.15,1583800.0,10.4633,10.5001,10.3823,10.4191,1583800.0
2009-02-11 13:10:00,14.15,14.2,14.14,14.16,1037200.0,10.4191,10.456,10.4118,10.4265,1037200.0
2009-02-11 13:20:00,14.16,14.19,14.12,14.18,1464400.0,10.4265,10.4486,10.3971,10.4412,1464400.0
2009-02-11 13:30:00,14.18,14.18,13.97,13.98,1440800.0,10.4412,10.4412,10.2866,10.294,1440800.0
2009-02-11 13:40:00,13.97,13.99,13.74,13.74,1735200.0,10.2866,10.3013,10.1172,10.1172,1735200.0
2009-02-11 13:50:00,13.74,13.84,13.72,13.76,1638200.0,10.1172,10.1909,10.1025,10.132,1638200.0
2009-02-11 14:00:00,13.76,13.82,13.75,13.77,848200.0,10.132,10.1761,10.1246,10.1393,848200.0
2009-02-11 14:10:00,13.77,13.78,13.53,13.54,1638800.0,10.1393,10.1467,9.9626,9.97,1638800.0
2009-02-11 14:20:00,13.54,13.7,13.53,13.63,1473200.0,9.97,10.0878,9.9626,10.0362,1473200.0
2009-02-11 14:30:00,13.62,13.79,13.62,13.78,1322800.0,10.0289,10.1541,10.0289,10.1467,1322800.0
2009-02-11 14:40:00,13.78,13.78,13.73,13.74,1246800.0,10.1467,10.1467,10.1099,10.1172,1246800.0
2009-02-11 14:50:00,13.74,13.99,13.74,13.94,2197800.0,10.1172,10.3013,10.1172,10.2645,2197800.0
2009-02-11 15:00:00,13.94,13.97,13.88,13.93,1152200.0,10.2645,10.2866,10.2203,10.2571,1152200.0
2009-02-11 15:10:00,13.93,14.11,13.93,14.04,1238800.0,10.2571,10.3897,10.2571,10.3381,1238800.0
2009-02-11 15:20:00,14.04,14.06,13.94,13.99,919400.0,10.3381,10.3529,10.2645,10.3013,919400.0
2009-02-11 15:30:00,13.99,14.04,13.88,13.88,795000.0,10.3013,10.3381,10.2203,10.2203,795000.0
2009-02-11 15:40:00,13.88,13.94,13.81,13.91,952400.0,10.2203,10.2645,10.1688,10.2424,952400.0
2009-02-11 15:50:00,13.92,13.95,13.88,13.95,1211600.0,10.2498,10.2719,10.2203,10.2719,1211600.0
2009-02-12 09:30:00,13.75,14.08,13.55,13.97,1909600.0,10.1246,10.3676,9.9773,10.2866,1909600.0
2009-02-12 09:40:00,13.97,14.17,13.9,14.03,1530400.0,10.2866,10.4339,10.2351,10.3308,1530400.0
2009-02-12 09:50:00,14.02,14.13,13.92,13.97,1774400.0,10.3234,10.4044,10.2498,10.2866,1774400.0
2009-02-12 10:00:00,13.97,13.97,13.78,13.9,1567200.0,10.2866,10.2866,10.1467,10.2351,1567200.0
2009-02-12 10:10:00,13.9,14.1,13.87,14.07,1100600.0,10.2351,10.3823,10.213,10.3602,1100600.0
2009-02-12 10:20:00,14.07,14.35,14.04,14.34,1636800.0,10.3602,10.5664,10.3381,10.559,1636800.0
2009-02-12 10:30:00,14.34,14.43,14.22,14.24,1633000.0,10.559,10.6253,10.4707,10.4854,1633000.0
2009-02-12 10:40:00,14.24,14.35,14.12,14.33,1250800.0,10.4854,10.5664,10.3971,10.5517,1250800.0
2009-02-12 10:50:00,14.33,14.37,14.26,14.29,850200.0,10.5517,10.5811,10.5001,10.5222,850200.0
2009-02-12 11:00:00,14.29,14.37,14.19,14.31,1091000.0,10.5222,10.5811,10.4486,10.537,1091000.0
2009-02-12 11:10:00,14.31,14.32,14.23,14.29,924000.0,10.537,10.5443,10.478,10.5222,924000.0
2009-02-12 11:20:00,14.29,14.42,14.24,14.39,1200800.0,10.5222,10.618,10.4854,10.5959,1200800.0
2009-02-12 11:30:00,14.39,14.5,14.39,14.46,1451800.0,10.5959,10.6769,10.5959,10.6474,1451800.0
2009-02-12 11:40:00,14.47,14.73,14.47,14.69,1725800.0,10.6548,10.8462,10.6548,10.8168,1725800.0
2009-02-12 11:50:00,14.69,14.76,14.62,14.65,1295600.0,10.8168,10.8683,10.7652,10.7873,1295600.0
2009-02-12 12:00:00,14.65,14.72,14.62,14.7,765800.0,10.7873,10.8389,10.7652,10.8241,765800.0
2009-02-12 12:10:00,14.7,14.7,14.63,14.68,819600.0,10.8241,10.8241,10.7726,10.8094,819600.0
2009-02-12 12:20:00,14.68,14.81,14.68,14.79,1077800.0,10.8094,10.9051,10.8094,10.8904,1077800.0
2009-02-12 12:30:00,14.79,14.82,14.75,14.81,651200.0,10.8904,10.9125,10.8609,10.9051,651200.0
2009-02-12 12:40:00,14.81,14.84,14.72,14.79,969800.0,10.9051,10.9272,10.8389,10.8904,969800.0
2009-02-12 12:50:00,14.78,14.8,14.68,14.75,789600.0,10.883,10.8978,10.8094,10.8609,789600.0
2009-02-12 13:00:00,14.75,14.75,14.6,14.67,792400.0,10.8609,10.8609,10.7505,10.802,792400.0
2009-02-12 13:10:00,14.67,14.77,14.54,14.54,1080800.0,10.802,10.8757,10.7063,10.7063,1080800.0
2009-02-12 13:20:00,14.54,14.57,14.46,14.52,1211400.0,10.7063,10.7284,10.6474,10.6916,1211400.0
2009-02-12 13:30:00,14.52,14.56,14.43,14.45,774200.0,10.6916,10.721,10.6253,10.64,774200.0
2009-02-12 13:40:00,14.45,14.46,14.38,14.45,841800.0,10.64,10.6474,10.5885,10.64,841800.0
2009-02-12 13:50:00,14.45,14.58,14.45,14.55,762600.0,10.64,10.7358,10.64,10.7137,762600.0
2009-02-12 14:00:00,14.54,14.6,14.47,14.56,1150000.0,10.7063,10.7505,10.6548,10.721,1150000.0
2009-02-12 14:10:00,14.56,14.68,14.56,14.61,994200.0,10.721,10.8094,10.721,10.7579,994200.0
2009-02-12 14:20:00,14.61,14.63,14.49,14.52,657000.0,10.7579,10.7726,10.6695,10.6916,657000.0
2009-02-12 14:30:00,14.52,14.55,14.34,14.39,1065600.0,10.6916,10.7137,10.559,10.5959,1065600.0
2009-02-12 14:40:00,14.38,14.4,14.2,14.29,1666200.0,10.5885,10.6032,10.456,10.5222,1666200.0
2009-02-12 14:50:00,14.29,14.29,14.18,14.24,1210000.0,10.5222,10.5222,10.4412,10.4854,1210000.0
2009-02-12 15:00:00,14.24,14.26,14.15,14.24,1348000.0,10.4854,10.5001,10.4191,10.4854,1348000.0
2009-02-12 15:10:00,14.24,14.45,14.23,14.4,1908000.0,10.4854,10.64,10.478,10.6032,1908000.0
2009-02-12 15:20:00,14.4,14.63,14.33,14.63,1736000.0,10.6032,10.7726,10.5517,10.7726,1736000.0
2009-02-12 15:30:00,14.63,14.64,14.47,14.49,1904600.0,10.7726,10.7799,10.6548,10.6695,1904600.0
2009-02-12 15:40:00,14.49,14.66,14.49,14.56,2207800.0,10.6695,10.7947,10.6695,10.721,2207800.0
2009-02-12 15:50:00,14.57,14.72,14.56,14.71,2408200.0,10.7284,10.8389,10.721,10.8315,2408200.0
2009-02-13 09:30:00,14.82,15.3,14.76,15.29,3220800.0,10.9125,11.2659,10.8683,11.2586,3220800.0
2009-02-13 09:40:00,15.29,15.43,15.13,15.19,2975400.0,11.2586,11.3616,11.1407,11.1849,2975400.0
2009-02-13 09:50:00,15.19,15.28,15.01,15.24,1692600.0,11.1849,11.2512,11.0524,11.2217,1692600.0
2009-02-13 10:00:00,15.24,15.31,15.13,15.22,1514400.0,11.2217,11.2733,11.1407,11.207,1514400.0
2009-02-13 10:10:00,15.22,15.27,15.12,15.22,1683000.0,11.207,11.2438,11.1334,11.207,1683000.0
2009-02-13 10:20:00,15.22,15.29,15.2,15.24,1077000.0,11.207,11.2586,11.1923,11.2217,1077000.0
2009-02-13 10:30:00,15.24,15.38,15.24,15.37,1761000.0,11.2217,11.3248,11.2217,11.3175,1761000.0
2009-02-13 10:40:00,15.36,15.42,15.24,15.25,1749400.0,11.3101,11.3543,11.2217,11.2291,1749400.0
2009-02-13 10:50:00,15.24,15.31,15.19,15.24,924400.0,11.2217,11.2733,11.1849,11.2217,924400.0
2009-02-13 11:00:00,15.25,15.29,15.13,15.25,1042800.0,11.2291,11.2586,11.1407,11.2291,1042800.0
2009-02-13 11:10:00,15.25,15.29,15.17,15.17,718000.0,11.2291,11.2586,11.1702,11.1702,718000.0
2009-02-13 11:20:00,15.16,15.21,15.09,15.18,828800.0,11.1628,11.1997,11.1113,11.1776,828800.0
2009-02-13 11:30:00,15.17,15.3,15.13,15.24,1225800.0,11.1702,11.2659,11.1407,11.2217,1225800.0
2009-02-13 11:40:00,15.24,15.25,15.15,15.17,723000.0,11.2217,11.2291,11.1555,11.1702,723000.0
2009-02-13 11:50:00,15.17,15.18,15.07,15.1,666400.0,11.1702,11.1776,11.0966,11.1187,666400.0
2009-02-13 12:00:00,15.1,15.16,15.09,15.14,672000.0,11.1187,11.1628,11.1113,11.1481,672000.0
2009-02-13 12:10:00,15.14,15.22,15.13,15.15,890200.0,11.1481,11.207,11.1407,11.1555,890200.0
2009-02-13 12:20:00,15.15,15.19,15.11,15.15,552200.0,11.1555,11.1849,11.126,11.1555,552200.0
2009-02-13 12:30:00,15.15,15.23,15.13,15.18,1005800.0,11.1555,11.2144,11.1407,11.1776,1005800.0
2009-02-13 12:40:00,15.18,15.2,15.09,15.12,688400.0,11.1776,11.1923,11.1113,11.1334,688400.0
2009-02-13 12:50:00,15.12,15.12,14.88,14.92,1576000.0,11.1334,11.1334,10.9567,10.9861,1576000.0
2009-02-13 13:00:00,14.92,15.01,14.89,14.97,702400.0,10.9861,11.0524,10.964,11.0229,702400.0
2009-02-13 13:10:00,14.97,15.05,14.95,15.01,691600.0,11.0229,11.0818,11.0082,11.0524,691600.0
2009-02-13 13:20:00,15.01,15.06,14.99,15.04,466000.0,11.0524,11.0892,11.0377,11.0745,466000.0
2009-02-13 13:30:00,15.03,15.12,15.03,15.11,814800.0,11.0671,11.1334,11.0671,11.126,814800.0
2009-02-13 13:40:00,15.11,15.22,15.1,15.22,753400.0,11.126,11.207,11.1187,11.207,753400.0
2009-02-13 13:50:00,15.22,15.29,15.21,15.28,1032600.0,11.207,11.2586,11.1997,11.2512,1032600.0
2009-02-13 14:00:00,15.28,15.34,15.24,15.3,1030200.0,11.2512,11.2954,11.2217,11.2659,1030200.0
2009-02-13 14:10:00,15.3,15.35,15.25,15.31,1058800.0,11.2659,11.3027,11.2291,11.2733,1058800.0
2009-02-13 14:20:00,15.31,15.35,15.27,15.3,1015000.0,11.2733,11.3027,11.2438,11.2659,1015000.0
2009-02-13 14:30:00,15.31,15.33,15.26,15.3,747200.0,11.2733,11.288,11.2365,11.2659,747200.0
2009-02-13 14:40:00,15.3,15.36,15.28,15.32,810200.0,11.2659,11.3101,11.2512,11.2807,810200.0
2009-02-13 14:50:00,15.32,15.37,15.28,15.36,920600.0,11.2807,11.3175,11.2512,11.3101,920600.0
2009-02-13 15:00:00,15.37,15.41,15.25,15.31,1372800.0,11.3175,11.3469,11.2291,11.2733,1372800.0
2009-02-13 15:10:00,15.31,15.35,15.24,15.32,1633600.0,11.2733,11.3027,11.2217,11.2807,1633600.0
2009-02-13 15:20:00,15.31,15.44,15.29,15.39,1393600.0,11.2733,11.369,11.2586,11.3322,1393600.0
2009-02-13 15:30:00,15.38,15.45,15.31,15.32,1719600.0,11.3248,11.3764,11.2733,11.2807,1719600.0
2009-02-13 15:40:00,15.32,15.38,15.27,15.34,1442800.0,11.2807,11.3248,11.2438,11.2954,1442800.0
2009-02-13 15:50:00,15.34,15.36,15.25,15.25,2503200.0,11.2954,11.3101,11.2291,11.2291,2503200.0
2009-02-17 09:30:00,14.4,14.47,14.01,14.15,3087000.0,10.6032,10.6548,10.3161,10.4191,3087000.0
2009-02-17 09:40:00,14.15,14.33,13.9,13.9,2185600.0,10.4191,10.5517,10.2351,10.2351,2185600.0
2009-02-17 09:50:00,13.9,14.03,13.75,14.0,1903200.0,10.2351,10.3308,10.1246,10.3087,1903200.0
2009-02-17 10:00:00,13.99,14.13,13.85,14.13,1305400.0,10.3013,10.4044,10.1982,10.4044,1305400.0
2009-02-17 10:10:00,14.12,14.13,14.0,14.03,956600.0,10.3971,10.4044,10.3087,10.3308,956600.0
2009-02-17 10:20:00,14.02,14.12,13.97,14.12,1016200.0,10.3234,10.3971,10.2866,10.3971,1016200.0
2009-02-17 10:30:00,14.12,14.19,14.01,14.06,1035400.0,10.3971,10.4486,10.3161,10.3529,1035400.0
2009-02-17 10:40:00,14.07,14.16,14.03,14.1,803600.0,10.3602,10.4265,10.3308,10.3823,803600.0
2009-02-17 10:50:00,14.1,14.2,14.1,14.18,823400.0,10.3823,10.456,10.3823,10.4412,823400.0
2009-02-17 11:00:00,14.18,14.18,14.0,14.01,859600.0,10.4412,10.4412,10.3087,10.3161,859600.0
2009-02-17 11:10:00,14.0,14.1,14.0,14.08,653000.0,10.3087,10.3823,10.3087,10.3676,653000.0
2009-02-17 11:20:00,14.09,14.09,14.01,14.03,952400.0,10.375,10.375,10.3161,10.3308,952400.0
2009-02-17 11:30:00,14.03,14.03,13.88,13.9,1218400.0,10.3308,10.3308,10.2203,10.2351,1218400.0
2009-02-17 11:40:00,13.89,13.95,13.87,13.89,654000.0,10.2277,10.2719,10.213,10.2277,654000.0
2009-02-17 11:50:00,13.88,13.92,13.84,13.88,765000.0,10.2203,10.2498,10.1909,10.2203,765000.0
2009-02-17 12:00:00,13.87,13.96,13.86,13.88,767400.0,10.213,10.2792,10.2056,10.2203,767400.0
2009-02-17 12:10:00,13.88,13.88,13.83,13.85,950800.0,10.2203,10.2203,10.1835,10.1982,950800.0
2009-02-17 12:20:00,13.86,13.86,13.75,13.79,892000.0,10.2056,10.2056,10.1246,10.1541,892000.0
2009-02-17 12:30:00,13.79,13.81,13.75,13.77,869600.0,10.1541,10.1688,10.1246,10.1393,869600.0
2009-02-17 12:40:00,13.77,13.8,13.73,13.75,1009600.0,10.1393,10.1614,10.1099,10.1246,1009600.0
2009-02-17 12:50:00,13.76,13.76,13.63,13.68,1115200.0,10.132,10.132,10.0362,10.0731,1115200.0
2009-02-17 13:00:00,13.68,13.7,13.58,13.61,1129600.0,10.0731,10.0878,9.9994,10.0215,1129600.0
2009-02-17 13:10:00,13.61,13.65,13.56,13.59,851000.0,10.0215,10.051,9.9847,10.0068,851000.0
2009-02-17 13:20:00,13.59,13.63,13.54,13.63,884600.0,10.0068,10.0362,9.97,10.0362,884600.0
2009-02-17 13:30:00,13.63,13.63,13.55,13.55,1015600.0,10.0362,10.0362,9.9773,9.9773,1015600.0
2009-02-17 13:40:00,13.55,13.74,13.55,13.69,1069600.0,9.9773,10.1172,9.9773,10.0804,1069600.0
2009-02-17 13:50:00,13.69,13.71,13.61,13.67,1188200.0,10.0804,10.0952,10.0215,10.0657,1188200.0
2009-02-17 14:00:00,13.67,13.68,13.58,13.61,1098200.0,10.0657,10.0731,9.9994,10.0215,1098200.0
2009-02-17 14:10:00,13.61,13.65,13.58,13.6,1155200.0,10.0215,10.051,9.9994,10.0142,1155200.0
2009-02-17 14:20:00,13.6,13.63,13.53,13.54,842400.0,10.0142,10.0362,9.9626,9.97,842400.0
2009-02-17 14:30:00,13.54,13.69,13.53,13.65,1264800.0,9.97,10.0804,9.9626,10.051,1264800.0
2009-02-17 14:40:00,13.67,13.72,13.62,13.66,1188200.0,10.0657,10.1025,10.0289,10.0583,1188200.0
2009-02-17 14:50:00,13.67,13.7,13.58,13.63,1122800.0,10.0657,10.0878,9.9994,10.0362,1122800.0
2009-02-17 15:00:00,13.63,13.7,13.58,13.65,1088600.0,10.0362,10.0878,9.9994,10.051,1088600.0
2009-02-17 15:10:00,13.65,13.72,13.63,13.63,1444600.0,10.051,10.1025,10.0362,10.0362,1444600.0
2009-02-17 15:20:00,13.63,13.67,13.56,13.6,1416600.0,10.0362,10.0657,9.9847,10.0142,1416600.0
2009-02-17 15:30:00,13.59,13.77,13.58,13.74,2413600.0,10.0068,10.1393,9.9994,10.1172,2413600.0
2009-02-17 15:40:00,13.74,13.75,13.62,13.62,2578200.0,10.1172,10.1246,10.0289,10.0289,2578200.0
2009-02-17 15:50:00,13.62,13.68,13.54,13.57,2553000.0,10.0289,10.0731,9.97,9.9921,2553000.0
2009-02-18 09:30:00,13.83,14.0,13.72,13.86,2288400.0,10.1835,10.3087,10.1025,10.2056,2288400.0
2009-02-18 09:40:00,13.86,14.11,13.85,13.93,1925800.0,10.2056,10.3897,10.1982,10.2571,1925800.0
2009-02-18 09:50:00,13.93,13.93,13.51,13.53,2988200.0,10.2571,10.2571,9.9479,9.9626,2988200.0
2009-02-18 10:00:00,13.53,13.55,13.29,13.34,3055600.0,9.9626,9.9773,9.7859,9.8227,3055600.0
2009-02-18 10:10:00,13.33,13.54,13.28,13.42,2341000.0,9.8153,9.97,9.7785,9.8816,2341000.0
2009-02-18 10:20:00,13.42,13.75,13.41,13.73,2047000.0,9.8816,10.1246,9.8743,10.1099,2047000.0
2009-02-18 10:30:00,13.72,13.87,13.71,13.8,1666600.0,10.1025,10.213,10.0952,10.1614,1666600.0
2009-02-18 10:40:00,13.8,13.93,13.79,13.81,1079200.0,10.1614,10.2571,10.1541,10.1688,1079200.0
2009-02-18 10:50:00,13.81,13.83,13.67,13.81,1238600.0,10.1688,10.1835,10.0657,10.1688,1238600.0
2009-02-18 11:00:00,13.81,13.94,13.73,13.93,1147000.0,10.1688,10.2645,10.1099,10.2571,1147000.0
2009-02-18 11:10:00,13.93,14.05,13.9,14.0,1304000.0,10.2571,10.3455,10.2351,10.3087,1304000.0
2009-02-18 11:20:00,14.0,14.15,13.99,14.09,1348200.0,10.3087,10.4191,10.3013,10.375,1348200.0
2009-02-18 11:30:00,14.09,14.11,13.99,13.99,788200.0,10.375,10.3897,10.3013,10.3013,788200.0
2009-02-18 11:40:00,13.99,14.13,13.95,14.01,1232400.0,10.3013,10.4044,10.2719,10.3161,1232400.0
2009-02-18 11:50:00,14.01,14.1,13.97,14.03,1321600.0,10.3161,10.3823,10.2866,10.3308,1321600.0
2009-02-18 12:00:00,14.03,14.15,13.96,14.11,1107000.0,10.3308,10.4191,10.2792,10.3897,1107000.0
2009-02-18 12:10:00,14.11,14.14,13.99,13.99,1065200.0,10.3897,10.4118,10.3013,10.3013,1065200.0
2009-02-18 12:20:00,13.99,14.06,13.97,14.03,902200.0,10.3013,10.3529,10.2866,10.3308,902200.0
2009-02-18 12:30:00,14.03,14.05,13.96,13.97,779600.0,10.3308,10.3455,10.2792,10.2866,779600.0
2009-02-18 12:40:00,13.97,14.08,13.96,13.97,750200.0,10.2866,10.3676,10.2792,10.2866,750200.0
2009-02-18 12:50:00,13.97,14.13,13.94,14.12,814000.0,10.2866,10.4044,10.2645,10.3971,814000.0
2009-02-18 13:00:00,14.12,14.17,14.01,14.05,955200.0,10.3971,10.4339,10.3161,10.3455,955200.0
2009-02-18 13:10:00,14.04,14.06,13.97,13.99,624600.0,10.3381,10.3529,10.2866,10.3013,624600.0
2009-02-18 13:20:00,13.98,14.15,13.96,14.13,1013600.0,10.294,10.4191,10.2792,10.4044,1013600.0
2009-02-18 13:30:00,14.14,14.17,14.06,14.08,984400.0,10.4118,10.4339,10.3529,10.3676,984400.0
2009-02-18 13:40:00,14.07,14.08,14.02,14.05,667200.0,10.3602,10.3676,10.3234,10.3455,667200.0
2009-02-18 13:50:00,14.05,14.06,13.97,13.99,898400.0,10.3455,10.3529,10.2866,10.3013,898400.0
2009-02-18 14:00:00,13.98,14.11,13.92,14.07,1238000.0,10.294,10.3897,10.2498,10.3602,1238000.0
2009-02-18 14:10:00,14.08,14.09,13.9,13.97,1181400.0,10.3676,10.375,10.2351,10.2866,1181400.0
2009-02-18 14:20:00,13.96,14.03,13.94,14.0,911000.0,10.2792,10.3308,10.2645,10.3087,911000.0
2009-02-18 14:30:00,14.0,14.06,13.97,14.02,1045600.0,10.3087,10.3529,10.2866,10.3234,1045600.0
2009-02-18 14:40:00,14.02,14.06,13.99,14.01,1873200.0,10.3234,10.3529,10.3013,10.3161,1873200.0
2009-02-18 14:50:00,14.01,14.13,14.0,14.13,1445800.0,10.3161,10.4044,10.3087,10.4044,1445800.0
2009-02-18 15:00:00,14.13,14.16,14.08,14.09,1534600.0,10.4044,10.4265,10.3676,10.375,1534600.0
2009-02-18 15:10:00,14.09,14.2,14.08,14.18,1771400.0,10.375,10.456,10.3676,10.4412,1771400.0
2009-02-18 15:20:00,14.19,14.24,14.13,14.22,2519200.0,10.4486,10.4854,10.4044,10.4707,2519200.0
2009-02-18 15:30:00,14.22,14.29,14.15,14.28,2699200.0,10.4707,10.5222,10.4191,10.5149,2699200.0
2009-02-18 15:40:00,14.27,14.33,14.2,14.21,3580200.0,10.5075,10.5517,10.456,10.4633,3580200.0
2009-02-18 15:50:00,14.21,14.3,14.2,14.24,4917000.0,10.4633,10.5296,10.456,10.4854,4917000.0
2009-02-19 09:30:00,14.69,14.83,14.62,14.72,2009600.0,10.8168,10.9198,10.7652,10.8389,2009600.0
2009-02-19 09:40:00,14.72,14.85,14.72,14.8,1946000.0,10.8389,10.9346,10.8389,10.8978,1946000.0
2009-02-19 09:50:00,14.8,14.8,14.53,14.63,2500400.0,10.8978,10.8978,10.6989,10.7726,2500400.0
2009-02-19 10:00:00,14.63,14.75,14.54,14.74,1543400.0,10.7726,10.8609,10.7063,10.8536,1543400.0
2009-02-19 10:10:00,14.74,14.78,14.58,14.6,1368400.0,10.8536,10.883,10.7358,10.7505,1368400.0
2009-02-19 10:20:00,14.6,14.63,14.51,14.63,1363200.0,10.7505,10.7726,10.6842,10.7726,1363200.0
2009-02-19 10:30:00,14.63,14.63,14.35,14.42,1292400.0,10.7726,10.7726,10.5664,10.618,1292400.0
2009-02-19 10:40:00,14.42,14.55,14.42,14.47,1429800.0,10.618,10.7137,10.618,10.6548,1429800.0
2009-02-19 10:50:00,14.47,14.47,14.31,14.35,1472200.0,10.6548,10.6548,10.537,10.5664,1472200.0
2009-02-19 11:00:00,14.35,14.67,14.35,14.67,1476800.0,10.5664,10.802,10.5664,10.802,1476800.0
2009-02-19 11:10:00,14.67,14.72,14.63,14.69,866200.0,10.802,10.8389,10.7726,10.8168,866200.0
2009-02-19 11:20:00,14.69,14.7,14.57,14.62,1191000.0,10.8168,10.8241,10.7284,10.7652,1191000.0
2009-02-19 11:30:00,14.63,14.68,14.59,14.62,931800.0,10.7726,10.8094,10.7431,10.7652,931800.0
2009-02-19 11:40:00,14.62,14.63,14.51,14.52,577800.0,10.7652,10.7726,10.6842,10.6916,577800.0
2009-02-19 11:50:00,14.51,14.6,14.49,14.52,963400.0,10.6842,10.7505,10.6695,10.6916,963400.0
2009-02-19 12:00:00,14.52,14.54,14.41,14.51,875600.0,10.6916,10.7063,10.6106,10.6842,875600.0
2009-02-19 12:10:00,14.51,14.51,14.43,14.49,634400.0,10.6842,10.6842,10.6253,10.6695,634400.0
2009-02-19 12:20:00,14.48,14.53,14.43,14.47,595000.0,10.6621,10.6989,10.6253,10.6548,595000.0
2009-02-19 12:30:00,14.47,14.52,14.4,14.51,732400.0,10.6548,10.6916,10.6032,10.6842,732400.0
2009-02-19 12:40:00,14.51,14.56,14.48,14.55,1022000.0,10.6842,10.721,10.6621,10.7137,1022000.0
2009-02-19 12:50:00,14.55,14.6,14.52,14.53,579800.0,10.7137,10.7505,10.6916,10.6989,579800.0
2009-02-19 13:00:00,14.53,14.55,14.44,14.54,731800.0,10.6989,10.7137,10.6327,10.7063,731800.0
2009-02-19 13:10:00,14.53,14.59,14.5,14.56,526200.0,10.6989,10.7431,10.6769,10.721,526200.0
2009-02-19 13:20:00,14.56,14.63,14.55,14.62,796000.0,10.721,10.7726,10.7137,10.7652,796000.0
2009-02-19 13:30:00,14.62,14.66,14.59,14.63,684000.0,10.7652,10.7947,10.7431,10.7726,684000.0
2009-02-19 13:40:00,14.63,14.64,14.52,14.53,567800.0,10.7726,10.7799,10.6916,10.6989,567800.0
2009-02-19 13:50:00,14.53,14.55,14.44,14.51,717800.0,10.6989,10.7137,10.6327,10.6842,717800.0
2009-02-19 14:00:00,14.51,14.63,14.49,14.6,732200.0,10.6842,10.7726,10.6695,10.7505,732200.0
2009-02-19 14:10:00,14.6,14.63,14.45,14.46,696800.0,10.7505,10.7726,10.64,10.6474,696800.0
2009-02-19 14:20:00,14.46,14.52,14.41,14.51,942600.0,10.6474,10.6916,10.6106,10.6842,942600.0
2009-02-19 14:30:00,14.5,14.51,14.43,14.48,713800.0,10.6769,10.6842,10.6253,10.6621,713800.0
2009-02-19 14:40:00,14.48,14.48,14.34,14.34,1111600.0,10.6621,10.6621,10.559,10.559,1111600.0
2009-02-19 14:50:00,14.34,14.45,14.31,14.36,1047000.0,10.559,10.64,10.537,10.5738,1047000.0
2009-02-19 15:00:00,14.37,14.43,14.28,14.28,1404800.0,10.5811,10.6253,10.5149,10.5149,1404800.0
2009-02-19 15:10:00,14.28,14.28,14.19,14.22,1494200.0,10.5149,10.5149,10.4486,10.4707,1494200.0
2009-02-19 15:20:00,14.22,14.24,14.09,14.19,1901000.0,10.4707,10.4854,10.375,10.4486,1901000.0
2009-02-19 15:30:00,14.2,14.2,13.98,13.99,1733400.0,10.456,10.456,10.294,10.3013,1733400.0
2009-02-19 15:40:00,13.99,14.26,13.97,14.22,2269400.0,10.3013,10.5001,10.2866,10.4707,2269400.0
2009-02-19 15:50:00,14.21,14.3,14.13,14.14,3076400.0,10.4633,10.5296,10.4044,10.4118,3076400.0
2009-02-20 09:30:00,13.76,13.92,13.54,13.84,2542600.0,10.132,10.2498,9.97,10.1909,2542600.0
2009-02-20 09:40:00,13.84,14.08,13.76,13.97,1459400.0,10.1909,10.3676,10.132,10.2866,1459400.0
2009-02-20 09:50:00,13.99,14.09,13.92,14.06,1405000.0,10.3013,10.375,10.2498,10.3529,1405000.0
2009-02-20 10:00:00,14.06,14.34,13.99,14.24,2184400.0,10.3529,10.559,10.3013,10.4854,2184400.0
2009-02-20 10:10:00,14.24,14.3,14.13,14.14,1589600.0,10.4854,10.5296,10.4044,10.4118,1589600.0
2009-02-20 10:20:00,14.15,14.2,14.07,14.17,1220800.0,10.4191,10.456,10.3602,10.4339,1220800.0
2009-02-20 10:30:00,14.17,14.19,14.06,14.15,920600.0,10.4339,10.4486,10.3529,10.4191,920600.0
2009-02-20 10:40:00,14.15,14.25,14.11,14.2,972400.0,10.4191,10.4928,10.3897,10.456,972400.0
2009-02-20 10:50:00,14.21,14.21,13.99,14.01,1175000.0,10.4633,10.4633,10.3013,10.3161,1175000.0
2009-02-20 11:00:00,14.0,14.06,13.9,13.92,827600.0,10.3087,10.3529,10.2351,10.2498,827600.0
2009-02-20 11:10:00,13.92,13.93,13.79,13.85,1126800.0,10.2498,10.2571,10.1541,10.1982,1126800.0
2009-02-20 11:20:00,13.85,13.9,13.79,13.8,747200.0,10.1982,10.2351,10.1541,10.1614,747200.0
2009-02-20 11:30:00,13.8,13.94,13.76,13.92,993600.0,10.1614,10.2645,10.132,10.2498,993600.0
2009-02-20 11:40:00,13.92,14.04,13.88,14.04,957600.0,10.2498,10.3381,10.2203,10.3381,957600.0
2009-02-20 11:50:00,14.04,14.06,13.97,13.97,813600.0,10.3381,10.3529,10.2866,10.2866,813600.0
2009-02-20 12:00:00,13.97,14.15,13.97,14.15,1055000.0,10.2866,10.4191,10.2866,10.4191,1055000.0
2009-02-20 12:10:00,14.15,14.2,14.12,14.19,1109600.0,10.4191,10.456,10.3971,10.4486,1109600.0
2009-02-20 12:20:00,14.19,14.22,14.09,14.13,894400.0,10.4486,10.4707,10.375,10.4044,894400.0
2009-02-20 12:30:00,14.13,14.19,14.12,14.18,586600.0,10.4044,10.4486,10.3971,10.4412,586600.0
2009-02-20 12:40:00,14.18,14.19,14.0,14.01,717600.0,10.4412,10.4486,10.3087,10.3161,717600.0
2009-02-20 12:50:00,14.01,14.07,13.97,14.04,864800.0,10.3161,10.3602,10.2866,10.3381,864800.0
2009-02-20 13:00:00,14.04,14.05,13.96,13.98,818800.0,10.3381,10.3455,10.2792,10.294,818800.0
2009-02-20 13:10:00,13.98,13.99,13.85,13.9,821000.0,10.294,10.3013,10.1982,10.2351,821000.0
2009-02-20 13:20:00,13.9,13.99,13.88,13.93,641600.0,10.2351,10.3013,10.2203,10.2571,641600.0
2009-02-20 13:30:00,13.93,13.97,13.88,13.95,618200.0,10.2571,10.2866,10.2203,10.2719,618200.0
2009-02-20 13:40:00,13.95,14.04,13.92,13.97,528200.0,10.2719,10.3381,10.2498,10.2866,528200.0
2009-02-20 13:50:00,13.97,14.13,13.97,14.08,928000.0,10.2866,10.4044,10.2866,10.3676,928000.0
2009-02-20 14:00:00,14.08,14.11,13.98,14.05,639600.0,10.3676,10.3897,10.294,10.3455,639600.0
2009-02-20 14:10:00,14.05,14.26,13.99,14.24,1189000.0,10.3455,10.5001,10.3013,10.4854,1189000.0
2009-02-20 14:20:00,14.24,14.41,14.19,14.27,2006600.0,10.4854,10.6106,10.4486,10.5075,2006600.0
2009-02-20 14:30:00,14.27,14.44,14.24,14.43,1311200.0,10.5075,10.6327,10.4854,10.6253,1311200.0
2009-02-20 14:40:00,14.44,14.54,14.38,14.53,1338000.0,10.6327,10.7063,10.5885,10.6989,1338000.0
2009-02-20 14:50:00,14.53,14.6,14.37,14.41,1458600.0,10.6989,10.7505,10.5811,10.6106,1458600.0
2009-02-20 15:00:00,14.41,14.46,14.29,14.41,1479600.0,10.6106,10.6474,10.5222,10.6106,1479600.0
2009-02-20 15:10:00,14.4,14.5,14.31,14.45,1299600.0,10.6032,10.6769,10.537,10.64,1299600.0
2009-02-20 15:20:00,14.45,14.52,14.31,14.33,1107600.0,10.64,10.6916,10.537,10.5517,1107600.0
2009-02-20 15:30:00,14.33,14.39,14.25,14.33,1110000.0,10.5517,10.5959,10.4928,10.5517,1110000.0
2009-02-20 15:40:00,14.33,14.36,14.22,14.31,1398400.0,10.5517,10.5738,10.4707,10.537,1398400.0
2009-02-20 15:50:00,14.31,14.45,14.27,14.41,1819000.0,10.537,10.64,10.5075,10.6106,1819000.0
2009-02-23 09:30:00,14.72,14.75,14.45,14.52,1372000.0,10.8389,10.8609,10.64,10.6916,1372000.0
2009-02-23 09:40:00,14.51,14.53,14.15,14.15,1499200.0,10.6842,10.6989,10.4191,10.4191,1499200.0
2009-02-23 09:50:00,14.17,14.33,14.11,14.22,1201000.0,10.4339,10.5517,10.3897,10.4707,1201000.0
2009-02-23 10:00:00,14.23,14.29,14.05,14.09,1322200.0,10.478,10.5222,10.3455,10.375,1322200.0
2009-02-23 10:10:00,14.09,14.1,13.96,14.0,1212400.0,10.375,10.3823,10.2792,10.3087,1212400.0
2009-02-23 10:20:00,14.01,14.04,13.9,13.94,989800.0,10.3161,10.3381,10.2351,10.2645,989800.0
2009-02-23 10:30:00,13.94,13.94,13.71,13.74,1359800.0,10.2645,10.2645,10.0952,10.1172,1359800.0
2009-02-23 10:40:00,13.74,13.88,13.71,13.86,1167600.0,10.1172,10.2203,10.0952,10.2056,1167600.0
2009-02-23 10:50:00,13.85,13.88,13.74,13.74,1023200.0,10.1982,10.2203,10.1172,10.1172,1023200.0
2009-02-23 11:00:00,13.74,13.8,13.71,13.77,972000.0,10.1172,10.1614,10.0952,10.1393,972000.0
2009-02-23 11:10:00,13.77,13.84,13.72,13.72,709600.0,10.1393,10.1909,10.1025,10.1025,709600.0
2009-02-23 11:20:00,13.71,13.76,13.66,13.7,936600.0,10.0952,10.132,10.0583,10.0878,936600.0
2009-02-23 11:30:00,13.7,13.7,13.61,13.61,662400.0,10.0878,10.0878,10.0215,10.0215,662400.0
2009-02-23 11:40:00,13.61,13.61,13.55,13.6,926600.0,10.0215,10.0215,9.9773,10.0142,926600.0
2009-02-23 11:50:00,13.6,13.68,13.6,13.66,877400.0,10.0142,10.0731,10.0142,10.0583,877400.0
2009-02-23 12:00:00,13.66,13.68,13.55,13.56,924400.0,10.0583,10.0731,9.9773,9.9847,924400.0
2009-02-23 12:10:00,13.55,13.63,13.54,13.58,916800.0,9.9773,10.0362,9.97,9.9994,916800.0
2009-02-23 12:20:00,13.58,13.68,13.57,13.59,885200.0,9.9994,10.0731,9.9921,10.0068,885200.0
2009-02-23 12:30:00,13.58,13.6,13.49,13.54,966600.0,9.9994,10.0142,9.9332,9.97,966600.0
2009-02-23 12:40:00,13.54,13.56,13.43,13.44,719200.0,9.97,9.9847,9.889,9.8963,719200.0
2009-02-23 12:50:00,13.44,13.47,13.33,13.35,891400.0,9.8963,9.9184,9.8153,9.8301,891400.0
2009-02-23 13:00:00,13.34,13.52,13.33,13.51,806000.0,9.8227,9.9552,9.8153,9.9479,806000.0
2009-02-23 13:10:00,13.52,13.6,13.51,13.54,709400.0,9.9552,10.0142,9.9479,9.97,709400.0
2009-02-23 13:20:00,13.54,13.58,13.51,13.54,571800.0,9.97,9.9994,9.9479,9.97,571800.0
2009-02-23 13:30:00,13.53,13.56,13.44,13.52,739000.0,9.9626,9.9847,9.8963,9.9552,739000.0
2009-02-23 13:40:00,13.52,13.57,13.51,13.51,554200.0,9.9552,9.9921,9.9479,9.9479,554200.0
2009-02-23 13:50:00,13.51,13.53,13.36,13.36,1075000.0,9.9479,9.9626,9.8374,9.8374,1075000.0
2009-02-23 14:00:00,13.36,13.37,13.26,13.26,1071000.0,9.8374,9.8448,9.7638,9.7638,1071000.0
2009-02-23 14:10:00,13.26,13.47,13.23,13.46,1422200.0,9.7638,9.9184,9.7417,9.9111,1422200.0
2009-02-23 14:20:00,13.46,13.66,13.45,13.65,1795200.0,9.9111,10.0583,9.9037,10.051,1795200.0
2009-02-23 14:30:00,13.65,13.68,13.54,13.56,1054800.0,10.051,10.0731,9.97,9.9847,1054800.0
2009-02-23 14:40:00,13.55,13.58,13.4,13.45,1068200.0,9.9773,9.9994,9.8669,9.9037,1068200.0
2009-02-23 14:50:00,13.45,13.49,13.34,13.38,1332600.0,9.9037,9.9332,9.8227,9.8522,1332600.0
2009-02-23 15:00:00,13.38,13.43,13.3,13.36,1146000.0,9.8522,9.889,9.7933,9.8374,1146000.0
2009-02-23 15:10:00,13.36,13.4,13.3,13.34,1321000.0,9.8374,9.8669,9.7933,9.8227,1321000.0
2009-02-23 15:20:00,13.35,13.38,13.24,13.35,1826000.0,9.8301,9.8522,9.7491,9.8301,1826000.0
2009-02-23 15:30:00,13.35,13.45,13.25,13.27,1752800.0,9.8301,9.9037,9.7564,9.7712,1752800.0
2009-02-23 15:40:00,13.28,13.29,13.15,13.17,2574800.0,9.7785,9.7859,9.6828,9.6975,2574800.0
2009-02-23 15:50:00,13.17,13.2,13.06,13.18,2204400.0,9.6975,9.7196,9.6165,9.7049,2204400.0
2009-02-24 09:30:00,13.38,13.48,13.17,13.45,2516600.0,9.8522,9.9258,9.6975,9.9037,2516600.0
2009-02-24 09:40:00,13.45,13.47,13.27,13.4,1567200.0,9.9037,9.9184,9.7712,9.8669,1567200.0
2009-02-24 09:50:00,13.4,13.55,13.31,13.37,1431400.0,9.8669,9.9773,9.8006,9.8448,1431400.0
2009-02-24 10:00:00,13.37,13.37,13.18,13.22,1513000.0,9.8448,9.8448,9.7049,9.7343,1513000.0
2009-02-24 10:10:00,13.22,13.24,13.04,13.1,1344400.0,9.7343,9.7491,9.6018,9.646,1344400.0
2009-02-24 10:20:00,13.1,13.37,13.06,13.34,1197400.0,9.646,9.8448,9.6165,9.8227,1197400.0
2009-02-24 10:30:00,13.34,13.48,13.31,13.47,1665400.0,9.8227,9.9258,9.8006,9.9184,1665400.0
2009-02-24 10:40:00,13.47,13.56,13.4,13.52,1373000.0,9.9184,9.9847,9.8669,9.9552,1373000.0
2009-02-24 10:50:00,13.52,13.54,13.37,13.38,1065800.0,9.9552,9.97,9.8448,9.8522,1065800.0
2009-02-24 11:00:00,13.38,13.62,13.38,13.49,1221600.0,9.8522,10.0289,9.8522,9.9332,1221600.0
2009-02-24 11:10:00,13.49,13.59,13.47,13.58,1009800.0,9.9332,10.0068,9.9184,9.9994,1009800.0
2009-02-24 11:20:00,13.58,13.64,13.52,13.6,1072200.0,9.9994,10.0436,9.9552,10.0142,1072200.0
2009-02-24 11:30:00,13.61,13.62,13.44,13.49,663000.0,10.0215,10.0289,9.8963,9.9332,663000.0
2009-02-24 11:40:00,13.49,13.51,13.3,13.3,652600.0,9.9332,9.9479,9.7933,9.7933,652600.0
2009-02-24 11:50:00,13.3,13.43,13.3,13.41,600400.0,9.7933,9.889,9.7933,9.8743,600400.0
2009-02-24 12:00:00,13.42,13.47,13.35,13.38,548400.0,9.8816,9.9184,9.8301,9.8522,548400.0
2009-02-24 12:10:00,13.38,13.42,13.31,13.42,529200.0,9.8522,9.8816,9.8006,9.8816,529200.0
2009-02-24 12:20:00,13.41,13.5,13.41,13.49,695200.0,9.8743,9.9405,9.8743,9.9332,695200.0
2009-02-24 12:30:00,13.49,13.63,13.47,13.58,724600.0,9.9332,10.0362,9.9184,9.9994,724600.0
2009-02-24 12:40:00,13.58,13.63,13.55,13.59,647200.0,9.9994,10.0362,9.9773,10.0068,647200.0
2009-02-24 12:50:00,13.58,13.63,13.56,13.6,540600.0,9.9994,10.0362,9.9847,10.0142,540600.0
2009-02-24 13:00:00,13.59,13.69,13.55,13.65,623200.0,10.0068,10.0804,9.9773,10.051,623200.0
2009-02-24 13:10:00,13.65,13.68,13.56,13.62,476200.0,10.051,10.0731,9.9847,10.0289,476200.0
2009-02-24 13:20:00,13.62,13.83,13.62,13.82,1279600.0,10.0289,10.1835,10.0289,10.1761,1279600.0
2009-02-24 13:30:00,13.83,13.88,13.78,13.84,1054400.0,10.1835,10.2203,10.1467,10.1909,1054400.0
2009-02-24 13:40:00,13.84,13.9,13.76,13.84,811800.0,10.1909,10.2351,10.132,10.1909,811800.0
2009-02-24 13:50:00,13.84,13.88,13.79,13.85,888800.0,10.1909,10.2203,10.1541,10.1982,888800.0
2009-02-24 14:00:00,13.85,13.9,13.83,13.85,887600.0,10.1982,10.2351,10.1835,10.1982,887600.0
2009-02-24 14:10:00,13.85,13.95,13.79,13.95,842800.0,10.1982,10.2719,10.1541,10.2719,842800.0
2009-02-24 14:20:00,13.95,14.0,13.91,13.94,1083400.0,10.2719,10.3087,10.2424,10.2645,1083400.0
2009-02-24 14:30:00,13.94,13.95,13.84,13.88,1066200.0,10.2645,10.2719,10.1909,10.2203,1066200.0
2009-02-24 14:40:00,13.88,13.93,13.83,13.93,1086800.0,10.2203,10.2571,10.1835,10.2571,1086800.0
2009-02-24 14:50:00,13.92,14.0,13.88,13.96,989000.0,10.2498,10.3087,10.2203,10.2792,989000.0
2009-02-24 15:00:00,13.96,14.04,13.95,14.02,955800.0,10.2792,10.3381,10.2719,10.3234,955800.0
2009-02-24 15:10:00,14.03,14.05,13.98,14.05,1139800.0,10.3308,10.3455,10.294,10.3455,1139800.0
2009-02-24 15:20:00,14.05,14.08,13.91,13.94,1198600.0,10.3455,10.3676,10.2424,10.2645,1198600.0
2009-02-24 15:30:00,13.94,13.99,13.85,13.99,1188200.0,10.2645,10.3013,10.1982,10.3013,1188200.0
2009-02-24 15:40:00,13.99,14.07,13.97,14.06,1559600.0,10.3013,10.3602,10.2866,10.3529,1559600.0
2009-02-24 15:50:00,14.06,14.08,13.99,13.99,1934400.0,10.3529,10.3676,10.3013,10.3013,1934400.0
2009-02-25 09:30:00,14.38,14.58,14.25,14.46,2448400.0,10.5885,10.7358,10.4928,10.6474,2448400.0
2009-02-25 09:40:00,14.46,14.53,14.28,14.35,1957000.0,10.6474,10.6989,10.5149,10.5664,1957000.0
2009-02-25 09:50:00,14.36,14.4,14.27,14.32,1865000.0,10.5738,10.6032,10.5075,10.5443,1865000.0
2009-02-25 10:00:00,14.32,14.33,13.9,14.04,2553800.0,10.5443,10.5517,10.2351,10.3381,2553800.0
2009-02-25 10:10:00,14.04,14.13,13.95,14.05,1970800.0,10.3381,10.4044,10.2719,10.3455,1970800.0
2009-02-25 10:20:00,14.05,14.34,13.97,14.33,1720400.0,10.3455,10.559,10.2866,10.5517,1720400.0
2009-02-25 10:30:00,14.33,14.35,14.22,14.27,1254200.0,10.5517,10.5664,10.4707,10.5075,1254200.0
2009-02-25 10:40:00,14.28,14.34,14.09,14.21,1240000.0,10.5149,10.559,10.375,10.4633,1240000.0
2009-02-25 10:50:00,14.22,14.3,14.18,14.21,893400.0,10.4707,10.5296,10.4412,10.4633,893400.0
2009-02-25 11:00:00,14.21,14.41,14.21,14.38,1349000.0,10.4633,10.6106,10.4633,10.5885,1349000.0
2009-02-25 11:10:00,14.38,14.52,14.34,14.51,1141800.0,10.5885,10.6916,10.559,10.6842,1141800.0
2009-02-25 11:20:00,14.51,14.61,14.48,14.55,1159800.0,10.6842,10.7579,10.6621,10.7137,1159800.0
2009-02-25 11:30:00,14.56,14.63,14.52,14.57,846000.0,10.721,10.7726,10.6916,10.7284,846000.0
2009-02-25 11:40:00,14.57,14.79,14.56,14.69,1684800.0,10.7284,10.8904,10.721,10.8168,1684800.0
2009-02-25 11:50:00,14.69,14.74,14.61,14.67,1539400.0,10.8168,10.8536,10.7579,10.802,1539400.0
2009-02-25 12:00:00,14.66,14.74,14.65,14.72,810000.0,10.7947,10.8536,10.7873,10.8389,810000.0
2009-02-25 12:10:00,14.73,14.73,14.61,14.62,811600.0,10.8462,10.8462,10.7579,10.7652,811600.0
2009-02-25 12:20:00,14.62,14.69,14.61,14.65,829200.0,10.7652,10.8168,10.7579,10.7873,829200.0
2009-02-25 12:30:00,14.65,14.69,14.6,14.62,879200.0,10.7873,10.8168,10.7505,10.7652,879200.0
2009-02-25 12:40:00,14.62,14.63,14.42,14.49,1204200.0,10.7652,10.7726,10.618,10.6695,1204200.0
2009-02-25 12:50:00,14.49,14.53,14.43,14.53,575000.0,10.6695,10.6989,10.6253,10.6989,575000.0
2009-02-25 13:00:00,14.53,14.63,14.49,14.61,820000.0,10.6989,10.7726,10.6695,10.7579,820000.0
2009-02-25 13:10:00,14.61,14.62,14.51,14.54,510200.0,10.7579,10.7652,10.6842,10.7063,510200.0
2009-02-25 13:20:00,14.55,14.56,14.43,14.45,845600.0,10.7137,10.721,10.6253,10.64,845600.0
2009-02-25 13:30:00,14.44,14.65,14.44,14.63,986000.0,10.6327,10.7873,10.6327,10.7726,986000.0
2009-02-25 13:40:00,14.63,14.83,14.63,14.82,1207200.0,10.7726,10.9198,10.7726,10.9125,1207200.0
2009-02-25 13:50:00,14.82,14.92,14.77,14.9,1844400.0,10.9125,10.9861,10.8757,10.9714,1844400.0
2009-02-25 14:00:00,14.9,14.95,14.71,14.78,1962400.0,10.9714,11.0082,10.8315,10.883,1962400.0
2009-02-25 14:10:00,14.78,14.87,14.69,14.79,2291400.0,10.883,10.9493,10.8168,10.8904,2291400.0
2009-02-25 14:20:00,14.8,14.88,14.76,14.86,1471000.0,10.8978,10.9567,10.8683,10.9419,1471000.0
2009-02-25 14:30:00,14.87,14.87,14.74,14.78,1703800.0,10.9493,10.9493,10.8536,10.883,1703800.0
2009-02-25 14:40:00,14.78,14.88,14.76,14.82,1546400.0,10.883,10.9567,10.8683,10.9125,1546400.0
2009-02-25 14:50:00,14.82,14.9,14.77,14.83,1451000.0,10.9125,10.9714,10.8757,10.9198,1451000.0
2009-02-25 15:00:00,14.83,14.9,14.78,14.88,1383600.0,10.9198,10.9714,10.883,10.9567,1383600.0
2009-02-25 15:10:00,14.88,14.99,14.8,14.95,1706200.0,10.9567,11.0377,10.8978,11.0082,1706200.0
2009-02-25 15:20:00,14.94,14.98,14.88,14.9,1327200.0,11.0008,11.0303,10.9567,10.9714,1327200.0
2009-02-25 15:30:00,14.9,14.94,14.85,14.88,1350600.0,10.9714,11.0008,10.9346,10.9567,1350600.0
2009-02-25 15:40:00,14.88,14.91,14.81,14.85,1930800.0,10.9567,10.9788,10.9051,10.9346,1930800.0
2009-02-25 15:50:00,14.84,14.86,14.63,14.65,2354200.0,10.9272,10.9419,10.7726,10.7873,2354200.0
2009-02-26 09:30:00,15.01,15.38,15.0,15.3,2131600.0,11.0524,11.3248,11.045,11.2659,2131600.0
2009-02-26 09:40:00,15.3,15.35,15.19,15.19,1668200.0,11.2659,11.3027,11.1849,11.1849,1668200.0
2009-02-26 09:50:00,15.19,15.43,15.15,15.42,1431800.0,11.1849,11.3616,11.1555,11.3543,1431800.0
2009-02-26 10:00:00,15.43,15.65,15.4,15.64,2302400.0,11.3616,11.5236,11.3396,11.5163,2302400.0
2009-02-26 10:10:00,15.63,15.67,15.5,15.67,1593800.0,11.5089,11.5384,11.4132,11.5384,1593800.0
2009-02-26 10:20:00,15.67,15.8,15.65,15.77,1694800.0,11.5384,11.6341,11.5236,11.612,1694800.0
2009-02-26 10:30:00,15.78,15.96,15.65,15.88,2311200.0,11.6194,11.7519,11.5236,11.693,2311200.0
2009-02-26 10:40:00,15.88,15.95,15.81,15.85,1609800.0,11.693,11.7445,11.6415,11.6709,1609800.0
2009-02-26 10:50:00,15.85,15.87,15.77,15.8,1147400.0,11.6709,11.6856,11.612,11.6341,1147400.0
2009-02-26 11:00:00,15.8,15.81,15.62,15.7,1463400.0,11.6341,11.6415,11.5016,11.5605,1463400.0
2009-02-26 11:10:00,15.7,15.75,15.61,15.68,1049800.0,11.5605,11.5973,11.4942,11.5457,1049800.0
2009-02-26 11:20:00,15.68,15.74,15.59,15.59,844200.0,11.5457,11.5899,11.4795,11.4795,844200.0
2009-02-26 11:30:00,15.59,15.62,15.53,15.54,791600.0,11.4795,11.5016,11.4353,11.4426,791600.0
2009-02-26 11:40:00,15.54,15.56,15.41,15.45,1369800.0,11.4426,11.4574,11.3469,11.3764,1369800.0
2009-02-26 11:50:00,15.46,15.59,15.46,15.58,658600.0,11.3837,11.4795,11.3837,11.4721,658600.0
2009-02-26 12:00:00,15.58,15.65,15.56,15.65,660200.0,11.4721,11.5236,11.4574,11.5236,660200.0
2009-02-26 12:10:00,15.64,15.77,15.63,15.68,1198600.0,11.5163,11.612,11.5089,11.5457,1198600.0
2009-02-26 12:20:00,15.68,15.69,15.42,15.47,1063000.0,11.5457,11.5531,11.3543,11.3911,1063000.0
2009-02-26 12:30:00,15.47,15.57,15.47,15.5,656000.0,11.3911,11.4647,11.3911,11.4132,656000.0
2009-02-26 12:40:00,15.51,15.55,15.43,15.54,594600.0,11.4206,11.45,11.3616,11.4426,594600.0
2009-02-26 12:50:00,15.55,15.56,15.47,15.53,713000.0,11.45,11.4574,11.3911,11.4353,713000.0
2009-02-26 13:00:00,15.53,15.55,15.43,15.43,475000.0,11.4353,11.45,11.3616,11.3616,475000.0
2009-02-26 13:10:00,15.43,15.43,15.31,15.37,871400.0,11.3616,11.3616,11.2733,11.3175,871400.0
2009-02-26 13:20:00,15.37,15.5,15.35,15.47,1557200.0,11.3175,11.4132,11.3027,11.3911,1557200.0
2009-02-26 13:30:00,15.47,15.53,15.4,15.41,815400.0,11.3911,11.4353,11.3396,11.3469,815400.0
2009-02-26 13:40:00,15.42,15.61,15.41,15.58,966200.0,11.3543,11.4942,11.3469,11.4721,966200.0
2009-02-26 13:50:00,15.57,15.63,15.55,15.59,837200.0,11.4647,11.5089,11.45,11.4795,837200.0
2009-02-26 14:00:00,15.59,15.6,15.44,15.49,779600.0,11.4795,11.4868,11.369,11.4058,779600.0
2009-02-26 14:10:00,15.48,15.58,15.48,15.55,652200.0,11.3985,11.4721,11.3985,11.45,652200.0
2009-02-26 14:20:00,15.55,15.61,15.53,15.54,1010400.0,11.45,11.4942,11.4353,11.4426,1010400.0
2009-02-26 14:30:00,15.54,15.54,15.42,15.45,1006200.0,11.4426,11.4426,11.3543,11.3764,1006200.0
2009-02-26 14:40:00,15.44,15.45,15.33,15.38,876400.0,11.369,11.3764,11.288,11.3248,876400.0
2009-02-26 14:50:00,15.38,15.4,15.22,15.28,1303400.0,11.3248,11.3396,11.207,11.2512,1303400.0
2009-02-26 15:00:00,15.28,15.29,15.15,15.16,1716200.0,11.2512,11.2586,11.1555,11.1628,1716200.0
2009-02-26 15:10:00,15.16,15.18,15.0,15.01,2153200.0,11.1628,11.1776,11.045,11.0524,2153200.0
2009-02-26 15:20:00,15.01,15.03,14.9,15.01,2285800.0,11.0524,11.0671,10.9714,11.0524,2285800.0
2009-02-26 15:30:00,15.01,15.15,14.99,15.06,1675200.0,11.0524,11.1555,11.0377,11.0892,1675200.0
2009-02-26 15:40:00,15.06,15.21,15.06,15.19,1489200.0,11.0892,11.1997,11.0892,11.1849,1489200.0
2009-02-26 15:50:00,15.19,15.22,15.0,15.02,2226800.0,11.1849,11.207,11.045,11.0598,2226800.0
2009-02-27 09:30:00,14.38,14.62,14.2,14.47,2365800.0,10.5885,10.7652,10.456,10.6548,2365800.0
2009-02-27 09:40:00,14.49,14.9,14.45,14.83,1940200.0,10.6695,10.9714,10.64,10.9198,1940200.0
2009-02-27 09:50:00,14.84,15.21,14.8,15.1,2744000.0,10.9272,11.1997,10.8978,11.1187,2744000.0
2009-02-27 10:00:00,15.09,15.46,15.09,15.22,2995000.0,11.1113,11.3837,11.1113,11.207,2995000.0
2009-02-27 10:10:00,15.22,15.31,15.06,15.19,1408400.0,11.207,11.2733,11.0892,11.1849,1408400.0
2009-02-27 10:20:00,15.19,15.49,15.18,15.38,2043000.0,11.1849,11.4058,11.1776,11.3248,2043000.0
2009-02-27 10:30:00,15.37,15.43,15.25,15.37,1018000.0,11.3175,11.3616,11.2291,11.3175,1018000.0
2009-02-27 10:40:00,15.37,15.5,15.29,15.38,1197800.0,11.3175,11.4132,11.2586,11.3248,1197800.0
2009-02-27 10:50:00,15.38,15.47,15.38,15.42,868000.0,11.3248,11.3911,11.3248,11.3543,868000.0
2009-02-27 11:00:00,15.43,15.44,15.26,15.35,815800.0,11.3616,11.369,11.2365,11.3027,815800.0
2009-02-27 11:10:00,15.35,15.39,15.2,15.23,711000.0,11.3027,11.3322,11.1923,11.2144,711000.0
2009-02-27 11:20:00,15.22,15.27,15.12,15.24,593400.0,11.207,11.2438,11.1334,11.2217,593400.0
2009-02-27 11:30:00,15.24,15.35,15.22,15.34,658400.0,11.2217,11.3027,11.207,11.2954,658400.0
2009-02-27 11:40:00,15.34,15.54,15.33,15.46,1105600.0,11.2954,11.4426,11.288,11.3837,1105600.0
2009-02-27 11:50:00,15.46,15.47,15.26,15.29,837400.0,11.3837,11.3911,11.2365,11.2586,837400.0
2009-02-27 12:00:00,15.29,15.46,15.29,15.4,971800.0,11.2586,11.3837,11.2586,11.3396,971800.0
2009-02-27 12:10:00,15.4,15.52,15.39,15.44,703000.0,11.3396,11.4279,11.3322,11.369,703000.0
2009-02-27 12:20:00,15.44,15.62,15.43,15.61,850200.0,11.369,11.5016,11.3616,11.4942,850200.0
2009-02-27 12:30:00,15.61,15.65,15.47,15.48,901600.0,11.4942,11.5236,11.3911,11.3985,901600.0
2009-02-27 12:40:00,15.47,15.51,15.44,15.49,472200.0,11.3911,11.4206,11.369,11.4058,472200.0
2009-02-27 12:50:00,15.49,15.6,15.49,15.59,510400.0,11.4058,11.4868,11.4058,11.4795,510400.0
2009-02-27 13:00:00,15.6,15.7,15.6,15.68,922000.0,11.4868,11.5605,11.4868,11.5457,922000.0
2009-02-27 13:10:00,15.68,15.69,15.52,15.56,692800.0,11.5457,11.5531,11.4279,11.4574,692800.0
2009-02-27 13:20:00,15.56,15.61,15.51,15.56,353800.0,11.4574,11.4942,11.4206,11.4574,353800.0
2009-02-27 13:30:00,15.56,15.63,15.42,15.43,826800.0,11.4574,11.5089,11.3543,11.3616,826800.0
2009-02-27 13:40:00,15.43,15.55,15.38,15.54,916000.0,11.3616,11.45,11.3248,11.4426,916000.0
2009-02-27 13:50:00,15.54,15.61,15.48,15.59,759800.0,11.4426,11.4942,11.3985,11.4795,759800.0
2009-02-27 14:00:00,15.59,15.68,15.53,15.56,928600.0,11.4795,11.5457,11.4353,11.4574,928600.0
2009-02-27 14:10:00,15.56,15.63,15.5,15.54,714800.0,11.4574,11.5089,11.4132,11.4426,714800.0
2009-02-27 14:20:00,15.54,15.57,15.4,15.44,821800.0,11.4426,11.4647,11.3396,11.369,821800.0
2009-02-27 14:30:00,15.44,15.48,15.37,15.39,908000.0,11.369,11.3985,11.3175,11.3322,908000.0
2009-02-27 14:40:00,15.38,15.47,15.35,15.46,808800.0,11.3248,11.3911,11.3027,11.3837,808800.0
2009-02-27 14:50:00,15.46,15.49,15.37,15.42,784200.0,11.3837,11.4058,11.3175,11.3543,784200.0
2009-02-27 15:00:00,15.42,15.42,15.19,15.2,925000.0,11.3543,11.3543,11.1849,11.1923,925000.0
2009-02-27 15:10:00,15.2,15.2,15.1,15.11,1294200.0,11.1923,11.1923,11.1187,11.126,1294200.0
2009-02-27 15:20:00,15.11,15.25,15.1,15.18,1219200.0,11.126,11.2291,11.1187,11.1776,1219200.0
2009-02-27 15:30:00,15.18,15.31,15.13,15.17,1554600.0,11.1776,11.2733,11.1407,11.1702,1554600.0
2009-02-27 15:40:00,15.17,15.38,15.15,15.34,1769000.0,11.1702,11.3248,11.1555,11.2954,1769000.0
2009-02-27 15:50:00,15.34,15.36,15.15,15.18,2307000.0,11.2954,11.3101,11.1555,11.1776,2307000.0
2009-03-02 09:30:00,14.84,14.92,14.55,14.78,1869600.0,10.9272,10.9861,10.7137,10.883,1869600.0
2009-03-02 09:40:00,14.79,14.88,14.54,14.55,1437600.0,10.8904,10.9567,10.7063,10.7137,1437600.0
2009-03-02 09:50:00,14.56,14.7,14.34,14.34,1903600.0,10.721,10.8241,10.559,10.559,1903600.0
2009-03-02 10:00:00,14.35,14.52,14.1,14.17,2757200.0,10.5664,10.6916,10.3823,10.4339,2757200.0
2009-03-02 10:10:00,14.17,14.22,13.97,14.0,3138400.0,10.4339,10.4707,10.2866,10.3087,3138400.0
2009-03-02 10:20:00,14.0,14.15,13.96,14.09,1345800.0,10.3087,10.4191,10.2792,10.375,1345800.0
2009-03-02 10:30:00,14.09,14.13,13.92,14.01,1457800.0,10.375,10.4044,10.2498,10.3161,1457800.0
2009-03-02 10:40:00,14.01,14.05,13.9,13.9,1246800.0,10.3161,10.3455,10.2351,10.2351,1246800.0
2009-03-02 10:50:00,13.9,13.92,13.78,13.83,1123000.0,10.2351,10.2498,10.1467,10.1835,1123000.0
2009-03-02 11:00:00,13.83,13.88,13.75,13.76,1322600.0,10.1835,10.2203,10.1246,10.132,1322600.0
2009-03-02 11:10:00,13.77,13.84,13.72,13.83,1066400.0,10.1393,10.1909,10.1025,10.1835,1066400.0
2009-03-02 11:20:00,13.83,13.9,13.59,13.59,1744800.0,10.1835,10.2351,10.0068,10.0068,1744800.0
2009-03-02 11:30:00,13.59,13.61,13.47,13.55,1383800.0,10.0068,10.0215,9.9184,9.9773,1383800.0
2009-03-02 11:40:00,13.55,13.63,13.53,13.6,825000.0,9.9773,10.0362,9.9626,10.0142,825000.0
2009-03-02 11:50:00,13.61,13.63,13.44,13.54,1155800.0,10.0215,10.0362,9.8963,9.97,1155800.0
2009-03-02 12:00:00,13.54,13.64,13.52,13.62,1103000.0,9.97,10.0436,9.9552,10.0289,1103000.0
2009-03-02 12:10:00,13.62,13.64,13.49,13.5,1221600.0,10.0289,10.0436,9.9332,9.9405,1221600.0
2009-03-02 12:20:00,13.5,13.63,13.5,13.6,983400.0,9.9405,10.0362,9.9405,10.0142,983400.0
2009-03-02 12:30:00,13.6,13.65,13.5,13.51,1066800.0,10.0142,10.051,9.9405,9.9479,1066800.0
2009-03-02 12:40:00,13.51,13.52,13.44,13.46,1129400.0,9.9479,9.9552,9.8963,9.9111,1129400.0
2009-03-02 12:50:00,13.45,13.46,13.38,13.38,1816000.0,9.9037,9.9111,9.8522,9.8522,1816000.0
2009-03-02 13:00:00,13.38,13.51,13.33,13.4,1315800.0,9.8522,9.9479,9.8153,9.8669,1315800.0
2009-03-02 13:10:00,13.4,13.41,13.24,13.26,977600.0,9.8669,9.8743,9.7491,9.7638,977600.0
2009-03-02 13:20:00,13.26,13.29,13.22,13.27,1224200.0,9.7638,9.7859,9.7343,9.7712,1224200.0
2009-03-02 13:30:00,13.27,13.28,13.16,13.2,893800.0,9.7712,9.7785,9.6902,9.7196,893800.0
2009-03-02 13:40:00,13.2,13.34,13.19,13.33,961800.0,9.7196,9.8227,9.7123,9.8153,961800.0
2009-03-02 13:50:00,13.34,13.55,13.31,13.53,1470800.0,9.8227,9.9773,9.8006,9.9626,1470800.0
2009-03-02 14:00:00,13.53,13.55,13.44,13.47,1340200.0,9.9626,9.9773,9.8963,9.9184,1340200.0
2009-03-02 14:10:00,13.47,13.57,13.47,13.49,1055200.0,9.9184,9.9921,9.9184,9.9332,1055200.0
2009-03-02 14:20:00,13.49,13.52,13.35,13.38,1048400.0,9.9332,9.9552,9.8301,9.8522,1048400.0
2009-03-02 14:30:00,13.38,13.54,13.31,13.46,1801800.0,9.8522,9.97,9.8006,9.9111,1801800.0
2009-03-02 14:40:00,13.46,13.54,13.44,13.51,1284400.0,9.9111,9.97,9.8963,9.9479,1284400.0
2009-03-02 14:50:00,13.51,13.63,13.47,13.48,1409000.0,9.9479,10.0362,9.9184,9.9258,1409000.0
2009-03-02 15:00:00,13.48,13.5,13.33,13.35,1229000.0,9.9258,9.9405,9.8153,9.8301,1229000.0
2009-03-02 15:10:00,13.35,13.4,13.26,13.26,1725600.0,9.8301,9.8669,9.7638,9.7638,1725600.0
2009-03-02 15:20:00,13.27,13.34,13.19,13.34,1609000.0,9.7712,9.8227,9.7123,9.8227,1609000.0
2009-03-02 15:30:00,13.34,13.38,13.24,13.27,1677800.0,9.8227,9.8522,9.7491,9.7712,1677800.0
2009-03-02 15:40:00,13.27,13.28,13.17,13.18,2275600.0,9.7712,9.7785,9.6975,9.7049,2275600.0
2009-03-02 15:50:00,13.18,13.31,13.17,13.26,4583200.0,9.7049,9.8006,9.6975,9.7638,4583200.0
2009-03-03 09:30:00,13.86,14.37,13.81,14.26,3471200.0,10.2056,10.5811,10.1688,10.5001,3471200.0
2009-03-03 09:40:00,14.25,14.29,13.96,13.98,2633000.0,10.4928,10.5222,10.2792,10.294,2633000.0
2009-03-03 09:50:00,13.97,14.03,13.8,13.8,2560200.0,10.2866,10.3308,10.1614,10.1614,2560200.0
2009-03-03 10:00:00,13.8,13.97,13.58,13.92,3198800.0,10.1614,10.2866,9.9994,10.2498,3198800.0
2009-03-03 10:10:00,13.92,13.94,13.62,13.71,1840200.0,10.2498,10.2645,10.0289,10.0952,1840200.0
2009-03-03 10:20:00,13.71,13.97,13.67,13.88,2095400.0,10.0952,10.2866,10.0657,10.2203,2095400.0
2009-03-03 10:30:00,13.88,14.02,13.77,13.97,1041600.0,10.2203,10.3234,10.1393,10.2866,1041600.0
2009-03-03 10:40:00,13.96,14.06,13.92,13.95,1060800.0,10.2792,10.3529,10.2498,10.2719,1060800.0
2009-03-03 10:50:00,13.94,14.02,13.86,13.92,916200.0,10.2645,10.3234,10.2056,10.2498,916200.0
2009-03-03 11:00:00,13.92,13.97,13.72,13.9,1457200.0,10.2498,10.2866,10.1025,10.2351,1457200.0
2009-03-03 11:10:00,13.9,13.9,13.63,13.71,1251800.0,10.2351,10.2351,10.0362,10.0952,1251800.0
2009-03-03 11:20:00,13.71,13.84,13.68,13.76,1141800.0,10.0952,10.1909,10.0731,10.132,1141800.0
2009-03-03 11:30:00,13.76,13.81,13.7,13.7,707200.0,10.132,10.1688,10.0878,10.0878,707200.0
2009-03-03 11:40:00,13.71,13.71,13.63,13.65,922600.0,10.0952,10.0952,10.0362,10.051,922600.0
2009-03-03 11:50:00,13.65,13.68,13.58,13.62,849200.0,10.051,10.0731,9.9994,10.0289,849200.0
2009-03-03 12:00:00,13.63,13.88,13.62,13.88,1035200.0,10.0362,10.2203,10.0289,10.2203,1035200.0
2009-03-03 12:10:00,13.88,14.08,13.87,14.06,1331600.0,10.2203,10.3676,10.213,10.3529,1331600.0
2009-03-03 12:20:00,14.06,14.28,14.01,14.24,1550600.0,10.3529,10.5149,10.3161,10.4854,1550600.0
2009-03-03 12:30:00,14.25,14.25,14.05,14.07,1346000.0,10.4928,10.4928,10.3455,10.3602,1346000.0
2009-03-03 12:40:00,14.08,14.2,14.07,14.13,734400.0,10.3676,10.456,10.3602,10.4044,734400.0
2009-03-03 12:50:00,14.13,14.15,13.97,14.04,1023600.0,10.4044,10.4191,10.2866,10.3381,1023600.0
2009-03-03 13:00:00,14.04,14.14,14.01,14.13,652000.0,10.3381,10.4118,10.3161,10.4044,652000.0
2009-03-03 13:10:00,14.14,14.23,14.1,14.22,834800.0,10.4118,10.478,10.3823,10.4707,834800.0
2009-03-03 13:20:00,14.22,14.25,14.13,14.13,771800.0,10.4707,10.4928,10.4044,10.4044,771800.0
2009-03-03 13:30:00,14.13,14.22,14.01,14.08,765000.0,10.4044,10.4707,10.3161,10.3676,765000.0
2009-03-03 13:40:00,14.07,14.2,14.05,14.06,1041400.0,10.3602,10.456,10.3455,10.3529,1041400.0
2009-03-03 13:50:00,14.06,14.28,14.06,14.22,1006800.0,10.3529,10.5149,10.3529,10.4707,1006800.0
2009-03-03 14:00:00,14.22,14.35,14.21,14.27,936400.0,10.4707,10.5664,10.4633,10.5075,936400.0
2009-03-03 14:10:00,14.28,14.35,14.24,14.28,951000.0,10.5149,10.5664,10.4854,10.5149,951000.0
2009-03-03 14:20:00,14.27,14.38,14.23,14.35,1006600.0,10.5075,10.5885,10.478,10.5664,1006600.0
2009-03-03 14:30:00,14.35,14.54,14.3,14.47,1341400.0,10.5664,10.7063,10.5296,10.6548,1341400.0
2009-03-03 14:40:00,14.47,14.57,14.38,14.44,1524800.0,10.6548,10.7284,10.5885,10.6327,1524800.0
2009-03-03 14:50:00,14.44,14.55,14.33,14.51,1213000.0,10.6327,10.7137,10.5517,10.6842,1213000.0
2009-03-03 15:00:00,14.51,14.52,14.38,14.43,1407600.0,10.6842,10.6916,10.5885,10.6253,1407600.0
2009-03-03 15:10:00,14.43,14.48,14.36,14.39,1335000.0,10.6253,10.6621,10.5738,10.5959,1335000.0
2009-03-03 15:20:00,14.4,14.43,14.22,14.24,1514000.0,10.6032,10.6253,10.4707,10.4854,1514000.0
2009-03-03 15:30:00,14.25,14.31,14.15,14.15,1525600.0,10.4928,10.537,10.4191,10.4191,1525600.0
2009-03-03 15:40:00,14.15,14.22,14.13,14.14,1426800.0,10.4191,10.4707,10.4044,10.4118,1426800.0
2009-03-03 15:50:00,14.15,14.32,14.13,14.22,2402600.0,10.4191,10.5443,10.4044,10.4707,2402600.0
2009-03-04 09:30:00,15.52,15.99,15.49,15.76,7013800.0,11.4279,11.774,11.4058,11.6046,7013800.0
2009-03-04 09:40:00,15.76,15.84,15.54,15.63,5385200.0,11.6046,11.6635,11.4426,11.5089,5385200.0
2009-03-04 09:50:00,15.63,15.73,15.52,15.68,4615400.0,11.5089,11.5825,11.4279,11.5457,4615400.0
2009-03-04 10:00:00,15.66,15.76,15.47,15.5,4101400.0,11.531,11.6046,11.3911,11.4132,4101400.0
2009-03-04 10:10:00,15.5,15.51,15.24,15.34,3766400.0,11.4132,11.4206,11.2217,11.2954,3766400.0
2009-03-04 10:20:00,15.34,15.69,15.33,15.69,2137000.0,11.2954,11.5531,11.288,11.5531,2137000.0
2009-03-04 10:30:00,15.68,15.85,15.54,15.8,3418600.0,11.5457,11.6709,11.4426,11.6341,3418600.0
2009-03-04 10:40:00,15.79,15.9,15.77,15.89,1934400.0,11.6267,11.7077,11.612,11.7004,1934400.0
2009-03-04 10:50:00,15.88,15.99,15.87,15.96,3016600.0,11.693,11.774,11.6856,11.7519,3016600.0
2009-03-04 11:00:00,15.96,16.35,15.96,16.23,4727200.0,11.7519,12.0391,11.7519,11.9507,4727200.0
2009-03-04 11:10:00,16.23,16.36,16.08,16.1,2486200.0,11.9507,12.0464,11.8403,11.855,2486200.0
2009-03-04 11:20:00,16.09,16.17,16.0,16.15,1750200.0,11.8476,11.9065,11.7814,11.8918,1750200.0
2009-03-04 11:30:00,16.15,16.22,16.07,16.11,1298800.0,11.8918,11.9434,11.8329,11.8624,1298800.0
2009-03-04 11:40:00,16.1,16.11,15.9,15.97,1806000.0,11.855,11.8624,11.7077,11.7593,1806000.0
2009-03-04 11:50:00,15.97,16.17,15.96,16.16,1530000.0,11.7593,11.9065,11.7519,11.8992,1530000.0
2009-03-04 12:00:00,16.16,16.19,16.08,16.11,1624800.0,11.8992,11.9213,11.8403,11.8624,1624800.0
2009-03-04 12:10:00,16.11,16.23,16.1,16.13,1276800.0,11.8624,11.9507,11.855,11.8771,1276800.0
2009-03-04 12:20:00,16.14,16.25,16.13,16.22,964600.0,11.8844,11.9654,11.8771,11.9434,964600.0
2009-03-04 12:30:00,16.23,16.32,16.16,16.3,1222800.0,11.9507,12.017,11.8992,12.0023,1222800.0
2009-03-04 12:40:00,16.31,16.31,16.1,16.11,838400.0,12.0096,12.0096,11.855,11.8624,838400.0
2009-03-04 12:50:00,16.11,16.18,15.97,16.03,1344800.0,11.8624,11.9139,11.7593,11.8035,1344800.0
2009-03-04 13:00:00,16.03,16.08,15.95,16.07,995400.0,11.8035,11.8403,11.7445,11.8329,995400.0
2009-03-04 13:10:00,16.07,16.13,16.0,16.07,883800.0,11.8329,11.8771,11.7814,11.8329,883800.0
2009-03-04 13:20:00,16.07,16.25,16.0,16.23,1137400.0,11.8329,11.9654,11.7814,11.9507,1137400.0
2009-03-04 13:30:00,16.23,16.25,16.14,16.18,1214000.0,11.9507,11.9654,11.8844,11.9139,1214000.0
2009-03-04 13:40:00,16.18,16.25,16.14,16.22,1043800.0,11.9139,11.9654,11.8844,11.9434,1043800.0
2009-03-04 13:50:00,16.22,16.22,16.03,16.04,1247800.0,11.9434,11.9434,11.8035,11.8108,1247800.0
2009-03-04 14:00:00,16.04,16.1,15.96,16.1,2106000.0,11.8108,11.855,11.7519,11.855,2106000.0
2009-03-04 14:10:00,16.09,16.17,16.08,16.15,1168400.0,11.8476,11.9065,11.8403,11.8918,1168400.0
2009-03-04 14:20:00,16.15,16.15,16.04,16.07,1248000.0,11.8918,11.8918,11.8108,11.8329,1248000.0
2009-03-04 14:30:00,16.07,16.2,16.03,16.19,1367600.0,11.8329,11.9286,11.8035,11.9213,1367600.0
2009-03-04 14:40:00,16.2,16.33,16.18,16.3,1722200.0,11.9286,12.0244,11.9139,12.0023,1722200.0
2009-03-04 14:50:00,16.3,16.46,16.29,16.33,2981600.0,12.0023,12.1201,11.9949,12.0244,2981600.0
2009-03-04 15:00:00,16.33,16.43,16.29,16.29,2072400.0,12.0244,12.098,11.9949,11.9949,2072400.0
2009-03-04 15:10:00,16.3,16.33,16.23,16.27,2108000.0,12.0023,12.0244,11.9507,11.9802,2108000.0
2009-03-04 15:20:00,16.27,16.29,16.16,16.29,1768200.0,11.9802,11.9949,11.8992,11.9949,1768200.0
2009-03-04 15:30:00,16.29,16.32,16.14,16.15,1967800.0,11.9949,12.017,11.8844,11.8918,1967800.0
2009-03-04 15:40:00,16.15,16.25,16.13,16.16,2369800.0,11.8918,11.9654,11.8771,11.8992,2369800.0
2009-03-04 15:50:00,16.16,16.18,16.08,16.08,3221200.0,11.8992,11.9139,11.8403,11.8403,3221200.0
2009-03-05 09:30:00,15.4,15.84,15.26,15.71,4367800.0,11.3396,11.6635,11.2365,11.5678,4367800.0
2009-03-05 09:40:00,15.71,15.86,15.54,15.65,2452400.0,11.5678,11.6783,11.4426,11.5236,2452400.0
2009-03-05 09:50:00,15.65,15.83,15.65,15.75,1586000.0,11.5236,11.6562,11.5236,11.5973,1586000.0
2009-03-05 10:00:00,15.76,16.15,15.74,16.04,2480000.0,11.6046,11.8918,11.5899,11.8108,2480000.0
2009-03-05 10:10:00,16.04,16.07,15.78,15.78,2188000.0,11.8108,11.8329,11.6194,11.6194,2188000.0
2009-03-05 10:20:00,15.78,15.84,15.65,15.78,1530200.0,11.6194,11.6635,11.5236,11.6194,1530200.0
2009-03-05 10:30:00,15.78,16.02,15.72,16.0,1474200.0,11.6194,11.7961,11.5752,11.7814,1474200.0
2009-03-05 10:40:00,15.99,16.04,15.88,15.93,1142800.0,11.774,11.8108,11.693,11.7298,1142800.0
2009-03-05 10:50:00,15.93,16.0,15.86,15.92,1694200.0,11.7298,11.7814,11.6783,11.7225,1694200.0
2009-03-05 11:00:00,15.93,16.05,15.9,15.92,1050400.0,11.7298,11.8182,11.7077,11.7225,1050400.0
2009-03-05 11:10:00,15.92,15.92,15.58,15.6,1660000.0,11.7225,11.7225,11.4721,11.4868,1660000.0
2009-03-05 11:20:00,15.6,15.74,15.5,15.54,1325600.0,11.4868,11.5899,11.4132,11.4426,1325600.0
2009-03-05 11:30:00,15.55,15.68,15.51,15.67,787000.0,11.45,11.5457,11.4206,11.5384,787000.0
2009-03-05 11:40:00,15.67,15.8,15.63,15.79,916200.0,11.5384,11.6341,11.5089,11.6267,916200.0
2009-03-05 11:50:00,15.79,15.8,15.63,15.69,762200.0,11.6267,11.6341,11.5089,11.5531,762200.0
2009-03-05 12:00:00,15.69,15.75,15.6,15.62,587600.0,11.5531,11.5973,11.4868,11.5016,587600.0
2009-03-05 12:10:00,15.62,15.68,15.57,15.67,502400.0,11.5016,11.5457,11.4647,11.5384,502400.0
2009-03-05 12:20:00,15.66,15.77,15.65,15.74,828800.0,11.531,11.612,11.5236,11.5899,828800.0
2009-03-05 12:30:00,15.74,15.74,15.63,15.65,799000.0,11.5899,11.5899,11.5089,11.5236,799000.0
2009-03-05 12:40:00,15.66,15.74,15.63,15.69,695400.0,11.531,11.5899,11.5089,11.5531,695400.0
2009-03-05 12:50:00,15.69,15.71,15.56,15.62,665400.0,11.5531,11.5678,11.4574,11.5016,665400.0
2009-03-05 13:00:00,15.62,15.76,15.6,15.75,868800.0,11.5016,11.6046,11.4868,11.5973,868800.0
2009-03-05 13:10:00,15.75,15.93,15.74,15.91,1076600.0,11.5973,11.7298,11.5899,11.7151,1076600.0
2009-03-05 13:20:00,15.9,15.92,15.79,15.85,587200.0,11.7077,11.7225,11.6267,11.6709,587200.0
2009-03-05 13:30:00,15.85,15.85,15.75,15.83,537200.0,11.6709,11.6709,11.5973,11.6562,537200.0
2009-03-05 13:40:00,15.83,15.9,15.81,15.87,935400.0,11.6562,11.7077,11.6415,11.6856,935400.0
2009-03-05 13:50:00,15.87,15.92,15.81,15.88,742000.0,11.6856,11.7225,11.6415,11.693,742000.0
2009-03-05 14:00:00,15.88,15.93,15.83,15.86,1127400.0,11.693,11.7298,11.6562,11.6783,1127400.0
2009-03-05 14:10:00,15.86,15.86,15.68,15.72,891400.0,11.6783,11.6783,11.5457,11.5752,891400.0
2009-03-05 14:20:00,15.72,15.73,15.56,15.56,1024000.0,11.5752,11.5825,11.4574,11.4574,1024000.0
2009-03-05 14:30:00,15.56,15.73,15.55,15.66,1109000.0,11.4574,11.5825,11.45,11.531,1109000.0
2009-03-05 14:40:00,15.67,15.72,15.63,15.71,784400.0,11.5384,11.5752,11.5089,11.5678,784400.0
2009-03-05 14:50:00,15.72,15.74,15.65,15.72,1111200.0,11.5752,11.5899,11.5236,11.5752,1111200.0
2009-03-05 15:00:00,15.72,15.86,15.68,15.8,1338400.0,11.5752,11.6783,11.5457,11.6341,1338400.0
2009-03-05 15:10:00,15.81,15.95,15.79,15.84,1372000.0,11.6415,11.7445,11.6267,11.6635,1372000.0
2009-03-05 15:20:00,15.84,15.9,15.74,15.87,1496200.0,11.6635,11.7077,11.5899,11.6856,1496200.0
2009-03-05 15:30:00,15.87,15.89,15.72,15.76,1816800.0,11.6856,11.7004,11.5752,11.6046,1816800.0
2009-03-05 15:40:00,15.76,15.85,15.65,15.85,2622600.0,11.6046,11.6709,11.5236,11.6709,2622600.0
2009-03-05 15:50:00,15.85,15.88,15.8,15.83,3104200.0,11.6709,11.693,11.6341,11.6562,3104200.0
2009-03-06 09:30:00,16.45,17.0,16.38,16.87,3983400.0,12.1127,12.5177,12.0612,12.422,3983400.0
2009-03-06 09:40:00,16.87,17.2,16.78,17.03,3846000.0,12.422,12.665,12.3557,12.5398,3846000.0
2009-03-06 09:50:00,17.03,17.15,16.85,16.88,3195400.0,12.5398,12.6281,12.4072,12.4293,3195400.0
2009-03-06 10:00:00,16.88,17.0,16.77,16.84,3046800.0,12.4293,12.5177,12.3483,12.3999,3046800.0
2009-03-06 10:10:00,16.84,16.9,16.56,16.6,3522600.0,12.3999,12.4441,12.1937,12.2232,3522600.0
2009-03-06 10:20:00,16.6,16.89,16.56,16.87,2005800.0,12.2232,12.4367,12.1937,12.422,2005800.0
2009-03-06 10:30:00,16.88,16.9,16.7,16.73,1346000.0,12.4293,12.4441,12.2968,12.3189,1346000.0
2009-03-06 10:40:00,16.74,16.87,16.63,16.65,1593200.0,12.3262,12.422,12.2453,12.26,1593200.0
2009-03-06 10:50:00,16.66,16.68,16.52,16.61,1681000.0,12.2673,12.2821,12.1643,12.2305,1681000.0
2009-03-06 11:00:00,16.61,16.67,16.54,16.65,1491800.0,12.2305,12.2747,12.179,12.26,1491800.0
2009-03-06 11:10:00,16.65,16.81,16.65,16.74,1723000.0,12.26,12.3778,12.26,12.3262,1723000.0
2009-03-06 11:20:00,16.74,16.8,16.58,16.61,1196600.0,12.3262,12.3704,12.2084,12.2305,1196600.0
2009-03-06 11:30:00,16.61,16.78,16.61,16.66,1070600.0,12.2305,12.3557,12.2305,12.2673,1070600.0
2009-03-06 11:40:00,16.66,16.68,16.59,16.66,782200.0,12.2673,12.2821,12.2158,12.2673,782200.0
2009-03-06 11:50:00,16.65,16.78,16.65,16.7,774400.0,12.26,12.3557,12.26,12.2968,774400.0
2009-03-06 12:00:00,16.7,16.85,16.7,16.81,966200.0,12.2968,12.4072,12.2968,12.3778,966200.0
2009-03-06 12:10:00,16.82,16.94,16.8,16.86,1047200.0,12.3852,12.4735,12.3704,12.4146,1047200.0
2009-03-06 12:20:00,16.86,16.92,16.81,16.85,952800.0,12.4146,12.4588,12.3778,12.4072,952800.0
2009-03-06 12:30:00,16.86,16.88,16.72,16.78,812400.0,12.4146,12.4293,12.3115,12.3557,812400.0
2009-03-06 12:40:00,16.78,16.78,16.55,16.56,1001000.0,12.3557,12.3557,12.1863,12.1937,1001000.0
2009-03-06 12:50:00,16.56,16.74,16.55,16.74,812000.0,12.1937,12.3262,12.1863,12.3262,812000.0
2009-03-06 13:00:00,16.73,16.74,16.64,16.67,833400.0,12.3189,12.3262,12.2526,12.2747,833400.0
2009-03-06 13:10:00,16.67,16.7,16.56,16.59,759200.0,12.2747,12.2968,12.1937,12.2158,759200.0
2009-03-06 13:20:00,16.59,16.64,16.5,16.59,1196600.0,12.2158,12.2526,12.1495,12.2158,1196600.0
2009-03-06 13:30:00,16.59,16.61,16.4,16.42,1394000.0,12.2158,12.2305,12.0759,12.0906,1394000.0
2009-03-06 13:40:00,16.42,16.52,16.34,16.48,1446000.0,12.0906,12.1643,12.0317,12.1348,1446000.0
2009-03-06 13:50:00,16.48,16.52,16.43,16.49,791400.0,12.1348,12.1643,12.098,12.1422,791400.0
2009-03-06 14:00:00,16.49,16.71,16.49,16.7,1467600.0,12.1422,12.3042,12.1422,12.2968,1467600.0
2009-03-06 14:10:00,16.7,16.71,16.42,16.43,1170000.0,12.2968,12.3042,12.0906,12.098,1170000.0
2009-03-06 14:20:00,16.43,16.63,16.4,16.62,912800.0,12.098,12.2453,12.0759,12.2379,912800.0
2009-03-06 14:30:00,16.63,16.65,16.5,16.55,857200.0,12.2453,12.26,12.1495,12.1863,857200.0
2009-03-06 14:40:00,16.55,16.55,16.4,16.41,1161000.0,12.1863,12.1863,12.0759,12.0833,1161000.0
2009-03-06 14:50:00,16.42,16.44,16.35,16.36,1133200.0,12.0906,12.1053,12.0391,12.0464,1133200.0
2009-03-06 15:00:00,16.35,16.45,16.25,16.3,1609400.0,12.0391,12.1127,11.9654,12.0023,1609400.0
2009-03-06 15:10:00,16.29,16.45,16.29,16.42,1347600.0,11.9949,12.1127,11.9949,12.0906,1347600.0
2009-03-06 15:20:00,16.41,16.41,16.33,16.36,1236200.0,12.0833,12.0833,12.0244,12.0464,1236200.0
2009-03-06 15:30:00,16.36,16.61,16.36,16.52,2070800.0,12.0464,12.2305,12.0464,12.1643,2070800.0
2009-03-06 15:40:00,16.52,16.87,16.45,16.75,3274600.0,12.1643,12.422,12.1127,12.3336,3274600.0
2009-03-06 15:50:00,16.75,16.97,16.45,16.94,4022000.0,12.3336,12.4956,12.1127,12.4735,4022000.0
2009-03-09 09:30:00,16.39,16.87,16.35,16.62,2447600.0,12.0685,12.422,12.0391,12.2379,2447600.0
2009-03-09 09:40:00,16.63,16.94,16.5,16.93,1814400.0,12.2453,12.4735,12.1495,12.4662,1814400.0
2009-03-09 09:50:00,16.93,17.15,16.73,16.8,1981800.0,12.4662,12.6281,12.3189,12.3704,1981800.0
2009-03-09 10:00:00,16.8,17.1,16.75,17.05,1276200.0,12.3704,12.5913,12.3336,12.5545,1276200.0
2009-03-09 10:10:00,17.05,17.21,16.96,16.99,1753600.0,12.5545,12.6723,12.4882,12.5103,1753600.0
2009-03-09 10:20:00,17.0,17.03,16.76,16.76,1357200.0,12.5177,12.5398,12.341,12.341,1357200.0
2009-03-09 10:30:00,16.76,16.85,16.6,16.71,1110400.0,12.341,12.4072,12.2232,12.3042,1110400.0
2009-03-09 10:40:00,16.71,16.88,16.65,16.68,1000600.0,12.3042,12.4293,12.26,12.2821,1000600.0
2009-03-09 10:50:00,16.68,16.84,16.5,16.6,1487600.0,12.2821,12.3999,12.1495,12.2232,1487600.0
2009-03-09 11:00:00,16.6,16.75,16.57,16.61,1133800.0,12.2232,12.3336,12.2011,12.2305,1133800.0
2009-03-09 11:10:00,16.61,16.89,16.6,16.83,858800.0,12.2305,12.4367,12.2232,12.3925,858800.0
2009-03-09 11:20:00,16.83,16.92,16.79,16.85,956800.0,12.3925,12.4588,12.3631,12.4072,956800.0
2009-03-09 11:30:00,16.86,16.92,16.75,16.77,1452800.0,12.4146,12.4588,12.3336,12.3483,1452800.0
2009-03-09 11:40:00,16.77,16.81,16.68,16.75,1197600.0,12.3483,12.3778,12.2821,12.3336,1197600.0
2009-03-09 11:50:00,16.75,16.82,16.63,16.65,1158800.0,12.3336,12.3852,12.2453,12.26,1158800.0
2009-03-09 12:00:00,16.66,16.74,16.63,16.69,984800.0,12.2673,12.3262,12.2453,12.2894,984800.0
2009-03-09 12:10:00,16.68,16.8,16.68,16.74,1075800.0,12.2821,12.3704,12.2821,12.3262,1075800.0
2009-03-09 12:20:00,16.75,16.81,16.68,16.68,952800.0,12.3336,12.3778,12.2821,12.2821,952800.0
2009-03-09 12:30:00,16.68,16.73,16.65,16.66,784400.0,12.2821,12.3189,12.26,12.2673,784400.0
2009-03-09 12:40:00,16.66,16.7,16.63,16.67,1042400.0,12.2673,12.2968,12.2453,12.2747,1042400.0
2009-03-09 12:50:00,16.67,16.69,16.63,16.66,657400.0,12.2747,12.2894,12.2453,12.2673,657400.0
2009-03-09 13:00:00,16.65,16.65,16.45,16.48,1216800.0,12.26,12.26,12.1127,12.1348,1216800.0
2009-03-09 13:10:00,16.48,16.53,16.4,16.48,1130200.0,12.1348,12.1716,12.0759,12.1348,1130200.0
2009-03-09 13:20:00,16.48,16.52,16.45,16.49,666600.0,12.1348,12.1643,12.1127,12.1422,666600.0
2009-03-09 13:30:00,16.49,16.51,16.38,16.39,897600.0,12.1422,12.1569,12.0612,12.0685,897600.0
2009-03-09 13:40:00,16.39,16.46,16.31,16.44,1020600.0,12.0685,12.1201,12.0096,12.1053,1020600.0
2009-03-09 13:50:00,16.44,16.5,16.31,16.34,937400.0,12.1053,12.1495,12.0096,12.0317,937400.0
2009-03-09 14:00:00,16.34,16.58,16.34,16.54,1364800.0,12.0317,12.2084,12.0317,12.179,1364800.0
2009-03-09 14:10:00,16.54,16.57,16.4,16.44,1064800.0,12.179,12.2011,12.0759,12.1053,1064800.0
2009-03-09 14:20:00,16.45,16.47,16.35,16.47,1139600.0,12.1127,12.1274,12.0391,12.1274,1139600.0
2009-03-09 14:30:00,16.47,16.5,16.35,16.43,1202800.0,12.1274,12.1495,12.0391,12.098,1202800.0
2009-03-09 14:40:00,16.43,16.47,16.36,16.41,1208200.0,12.098,12.1274,12.0464,12.0833,1208200.0
2009-03-09 14:50:00,16.41,16.5,16.4,16.41,1094800.0,12.0833,12.1495,12.0759,12.0833,1094800.0
2009-03-09 15:00:00,16.42,16.46,16.33,16.4,1227800.0,12.0906,12.1201,12.0244,12.0759,1227800.0
2009-03-09 15:10:00,16.4,16.4,16.05,16.07,2531000.0,12.0759,12.0759,11.8182,11.8329,2531000.0
2009-03-09 15:20:00,16.06,16.26,16.05,16.2,2090600.0,11.8255,11.9728,11.8182,11.9286,2090600.0
2009-03-09 15:30:00,16.2,16.25,16.1,16.1,1927600.0,11.9286,11.9654,11.855,11.855,1927600.0
2009-03-09 15:40:00,16.1,16.15,16.08,16.1,2073800.0,11.855,11.8918,11.8403,11.855,2073800.0
2009-03-09 15:50:00,16.1,16.18,16.1,16.17,2937600.0,11.855,11.9139,11.855,11.9065,2937600.0
2009-03-10 09:30:00,16.88,17.1,16.84,17.03,3221200.0,12.4293,12.5913,12.3999,12.5398,3221200.0
2009-03-10 09:40:00,17.03,17.08,16.86,17.06,3097400.0,12.5398,12.5766,12.4146,12.5619,3097400.0
2009-03-10 09:50:00,17.06,17.38,16.98,17.09,3493000.0,12.5619,12.7975,12.503,12.584,3493000.0
2009-03-10 10:00:00,17.09,17.28,17.09,17.15,2495600.0,12.584,12.7239,12.584,12.6281,2495600.0
2009-03-10 10:10:00,17.15,17.28,17.13,17.13,2040200.0,12.6281,12.7239,12.6134,12.6134,2040200.0
2009-03-10 10:20:00,17.12,17.15,16.95,16.96,1868200.0,12.6061,12.6281,12.4809,12.4882,1868200.0
2009-03-10 10:30:00,16.96,17.0,16.86,17.0,1701800.0,12.4882,12.5177,12.4146,12.5177,1701800.0
2009-03-10 10:40:00,16.99,17.11,16.95,17.07,1310400.0,12.5103,12.5987,12.4809,12.5692,1310400.0
2009-03-10 10:50:00,17.07,17.12,17.0,17.07,986200.0,12.5692,12.6061,12.5177,12.5692,986200.0
2009-03-10 11:00:00,17.07,17.12,17.03,17.06,1250800.0,12.5692,12.6061,12.5398,12.5619,1250800.0
2009-03-10 11:10:00,17.06,17.07,16.97,16.99,878400.0,12.5619,12.5692,12.4956,12.5103,878400.0
2009-03-10 11:20:00,16.99,17.03,16.98,17.0,996600.0,12.5103,12.5398,12.503,12.5177,996600.0
2009-03-10 11:30:00,17.0,17.08,17.0,17.04,1089800.0,12.5177,12.5766,12.5177,12.5471,1089800.0
2009-03-10 11:40:00,17.04,17.05,16.91,16.95,784200.0,12.5471,12.5545,12.4514,12.4809,784200.0
2009-03-10 11:50:00,16.95,17.03,16.94,17.0,1616200.0,12.4809,12.5398,12.4735,12.5177,1616200.0
2009-03-10 12:00:00,17.01,17.07,16.98,17.04,1054000.0,12.5251,12.5692,12.503,12.5471,1054000.0
2009-03-10 12:10:00,17.04,17.09,17.02,17.05,1195600.0,12.5471,12.584,12.5324,12.5545,1195600.0
2009-03-10 12:20:00,17.05,17.09,16.99,17.09,976200.0,12.5545,12.584,12.5103,12.584,976200.0
2009-03-10 12:30:00,17.09,17.1,17.0,17.09,960200.0,12.584,12.5913,12.5177,12.584,960200.0
2009-03-10 12:40:00,17.09,17.12,17.01,17.04,759400.0,12.584,12.6061,12.5251,12.5471,759400.0
2009-03-10 12:50:00,17.04,17.06,16.91,16.91,1047200.0,12.5471,12.5619,12.4514,12.4514,1047200.0
2009-03-10 13:00:00,16.92,16.96,16.91,16.92,659000.0,12.4588,12.4882,12.4514,12.4588,659000.0
2009-03-10 13:10:00,16.92,16.95,16.89,16.89,945000.0,12.4588,12.4809,12.4367,12.4367,945000.0
2009-03-10 13:20:00,16.9,16.92,16.77,16.79,1348000.0,12.4441,12.4588,12.3483,12.3631,1348000.0
2009-03-10 13:30:00,16.79,16.89,16.76,16.88,1186000.0,12.3631,12.4367,12.341,12.4293,1186000.0
2009-03-10 13:40:00,16.88,16.95,16.86,16.92,951800.0,12.4293,12.4809,12.4146,12.4588,951800.0
2009-03-10 13:50:00,16.92,16.93,16.79,16.81,1267600.0,12.4588,12.4662,12.3631,12.3778,1267600.0
2009-03-10 14:00:00,16.81,16.88,16.78,16.81,1269200.0,12.3778,12.4293,12.3557,12.3778,1269200.0
2009-03-10 14:10:00,16.81,16.83,16.61,16.64,1544600.0,12.3778,12.3925,12.2305,12.2526,1544600.0
2009-03-10 14:20:00,16.64,16.75,16.6,16.69,1522000.0,12.2526,12.3336,12.2232,12.2894,1522000.0
2009-03-10 14:30:00,16.69,16.83,16.68,16.76,921000.0,12.2894,12.3925,12.2821,12.341,921000.0
2009-03-10 14:40:00,16.76,16.8,16.67,16.68,1057000.0,12.341,12.3704,12.2747,12.2821,1057000.0
2009-03-10 14:50:00,16.67,16.85,16.67,16.85,1065200.0,12.2747,12.4072,12.2747,12.4072,1065200.0
2009-03-10 15:00:00,16.85,17.01,16.8,16.97,1633800.0,12.4072,12.5251,12.3704,12.4956,1633800.0
2009-03-10 15:10:00,16.97,17.0,16.92,16.97,1268200.0,12.4956,12.5177,12.4588,12.4956,1268200.0
2009-03-10 15:20:00,16.97,17.14,16.96,17.11,1518200.0,12.4956,12.6208,12.4882,12.5987,1518200.0
2009-03-10 15:30:00,17.11,17.11,16.98,17.1,1603400.0,12.5987,12.5987,12.503,12.5913,1603400.0
2009-03-10 15:40:00,17.1,17.12,16.99,17.0,2054000.0,12.5913,12.6061,12.5103,12.5177,2054000.0
2009-03-10 15:50:00,17.0,17.1,16.98,17.07,2529600.0,12.5177,12.5913,12.503,12.5692,2529600.0
2009-03-11 09:30:00,17.23,17.34,16.99,17.19,1785200.0,12.6871,12.768,12.5103,12.6576,1785200.0
2009-03-11 09:40:00,17.2,17.42,17.11,17.24,1543800.0,12.665,12.827,12.5987,12.6944,1543800.0
2009-03-11 09:50:00,17.23,17.48,17.23,17.48,1656600.0,12.6871,12.8711,12.6871,12.8711,1656600.0
2009-03-11 10:00:00,17.48,17.7,17.47,17.58,2591800.0,12.8711,13.0331,12.8638,12.9448,2591800.0
2009-03-11 10:10:00,17.59,17.72,17.57,17.68,1691200.0,12.9521,13.0479,12.9374,13.0184,1691200.0
2009-03-11 10:20:00,17.68,17.81,17.61,17.78,1814800.0,13.0184,13.1141,12.9669,13.092,1814800.0
2009-03-11 10:30:00,17.78,17.91,17.71,17.83,2541800.0,13.092,13.1878,13.0405,13.1289,2541800.0
2009-03-11 10:40:00,17.83,17.84,17.6,17.65,2004200.0,13.1289,13.1362,12.9595,12.9963,2004200.0
2009-03-11 10:50:00,17.64,17.86,17.6,17.83,1357400.0,12.9889,13.1509,12.9595,13.1289,1357400.0
2009-03-11 11:00:00,17.83,17.99,17.83,17.95,1510200.0,13.1289,13.2467,13.1289,13.2172,1510200.0
2009-03-11 11:10:00,17.95,17.97,17.83,17.87,1273600.0,13.2172,13.2319,13.1289,13.1583,1273600.0
2009-03-11 11:20:00,17.86,17.87,17.71,17.83,1285000.0,13.1509,13.1583,13.0405,13.1289,1285000.0
2009-03-11 11:30:00,17.84,17.87,17.74,17.75,1657200.0,13.1362,13.1583,13.0626,13.0699,1657200.0
2009-03-11 11:40:00,17.75,17.88,17.73,17.83,1232000.0,13.0699,13.1657,13.0552,13.1289,1232000.0
2009-03-11 11:50:00,17.83,17.93,17.79,17.84,929200.0,13.1289,13.2025,13.0994,13.1362,929200.0
2009-03-11 12:00:00,17.83,17.92,17.83,17.85,720400.0,13.1289,13.1951,13.1289,13.1436,720400.0
2009-03-11 12:10:00,17.85,17.86,17.75,17.75,916600.0,13.1436,13.1509,13.0699,13.0699,916600.0
2009-03-11 12:20:00,17.75,17.75,17.66,17.66,816400.0,13.0699,13.0699,13.0037,13.0037,816400.0
2009-03-11 12:30:00,17.66,17.69,17.56,17.56,1013000.0,13.0037,13.0258,12.93,12.93,1013000.0
2009-03-11 12:40:00,17.57,17.6,17.5,17.55,1150200.0,12.9374,12.9595,12.8859,12.9227,1150200.0
2009-03-11 12:50:00,17.55,17.63,17.49,17.51,1224200.0,12.9227,12.9816,12.8785,12.8932,1224200.0
2009-03-11 13:00:00,17.51,17.57,17.49,17.51,937200.0,12.8932,12.9374,12.8785,12.8932,937200.0
2009-03-11 13:10:00,17.51,17.7,17.5,17.65,854200.0,12.8932,13.0331,12.8859,12.9963,854200.0
2009-03-11 13:20:00,17.65,17.66,17.5,17.51,661000.0,12.9963,13.0037,12.8859,12.8932,661000.0
2009-03-11 13:30:00,17.52,17.65,17.5,17.65,671200.0,12.9006,12.9963,12.8859,12.9963,671200.0
2009-03-11 13:40:00,17.65,17.67,17.59,17.6,838000.0,12.9963,13.011,12.9521,12.9595,838000.0
2009-03-11 13:50:00,17.6,17.63,17.51,17.58,1115800.0,12.9595,12.9816,12.8932,12.9448,1115800.0
2009-03-11 14:00:00,17.58,17.6,17.41,17.42,1806200.0,12.9448,12.9595,12.8196,12.827,1806200.0
2009-03-11 14:10:00,17.42,17.48,17.35,17.36,1502800.0,12.827,12.8711,12.7754,12.7828,1502800.0
2009-03-11 14:20:00,17.36,17.49,17.36,17.48,1659400.0,12.7828,12.8785,12.7828,12.8711,1659400.0
2009-03-11 14:30:00,17.49,17.55,17.43,17.53,1290800.0,12.8785,12.9227,12.8343,12.908,1290800.0
2009-03-11 14:40:00,17.53,17.61,17.49,17.51,1375600.0,12.908,12.9669,12.8785,12.8932,1375600.0
2009-03-11 14:50:00,17.51,17.55,17.45,17.47,820200.0,12.8932,12.9227,12.849,12.8638,820200.0
2009-03-11 15:00:00,17.47,17.7,17.45,17.7,1101800.0,12.8638,13.0331,12.849,13.0331,1101800.0
2009-03-11 15:10:00,17.7,17.91,17.69,17.91,1916200.0,13.0331,13.1878,13.0258,13.1878,1916200.0
2009-03-11 15:20:00,17.91,18.0,17.87,17.88,1991200.0,13.1878,13.254,13.1583,13.1657,1991200.0
2009-03-11 15:30:00,17.89,18.0,17.81,18.0,1701800.0,13.173,13.254,13.1141,13.254,1701800.0
2009-03-11 15:40:00,18.0,18.03,17.88,17.92,2625000.0,13.254,13.2761,13.1657,13.1951,2625000.0
2009-03-11 15:50:00,17.92,17.94,17.77,17.78,2400200.0,13.1951,13.2099,13.0847,13.092,2400200.0
2009-03-12 09:30:00,17.59,18.14,17.53,17.82,2562200.0,12.9521,13.3571,12.908,13.1215,2562200.0
2009-03-12 09:40:00,17.82,17.92,17.67,17.85,2029800.0,13.1215,13.1951,13.011,13.1436,2029800.0
2009-03-12 09:50:00,17.86,18.02,17.7,18.0,1836400.0,13.1509,13.2688,13.0331,13.254,1836400.0
2009-03-12 10:00:00,18.0,18.25,18.0,18.17,1646800.0,13.254,13.4381,13.254,13.3792,1646800.0
2009-03-12 10:10:00,18.16,18.2,18.07,18.1,1438000.0,13.3718,13.4013,13.3056,13.3277,1438000.0
2009-03-12 10:20:00,18.1,18.2,18.0,18.03,1111000.0,13.3277,13.4013,13.254,13.2761,1111000.0
2009-03-12 10:30:00,18.03,18.14,18.0,18.08,1813200.0,13.2761,13.3571,13.254,13.3129,1813200.0
2009-03-12 10:40:00,18.08,18.23,18.05,18.13,1478000.0,13.3129,13.4234,13.2908,13.3498,1478000.0
2009-03-12 10:50:00,18.13,18.16,18.04,18.06,992600.0,13.3498,13.3718,13.2835,13.2982,992600.0
2009-03-12 11:00:00,18.06,18.1,18.0,18.07,1075800.0,13.2982,13.3277,13.254,13.3056,1075800.0
2009-03-12 11:10:00,18.06,18.07,18.0,18.0,1024000.0,13.2982,13.3056,13.254,13.254,1024000.0
2009-03-12 11:20:00,18.0,18.0,17.85,17.86,1688200.0,13.254,13.254,13.1436,13.1509,1688200.0
2009-03-12 11:30:00,17.86,17.94,17.83,17.9,1162400.0,13.1509,13.2099,13.1289,13.1804,1162400.0
2009-03-12 11:40:00,17.9,17.97,17.82,17.86,973600.0,13.1804,13.2319,13.1215,13.1509,973600.0
2009-03-12 11:50:00,17.85,17.91,17.75,17.77,996600.0,13.1436,13.1878,13.0699,13.0847,996600.0
2009-03-12 12:00:00,17.77,17.88,17.74,17.85,1377000.0,13.0847,13.1657,13.0626,13.1436,1377000.0
2009-03-12 12:10:00,17.85,17.93,17.81,17.91,994000.0,13.1436,13.2025,13.1141,13.1878,994000.0
2009-03-12 12:20:00,17.91,17.94,17.84,17.92,1037800.0,13.1878,13.2099,13.1362,13.1951,1037800.0
2009-03-12 12:30:00,17.92,17.96,17.85,17.89,769800.0,13.1951,13.2246,13.1436,13.173,769800.0
2009-03-12 12:40:00,17.89,17.91,17.82,17.86,583800.0,13.173,13.1878,13.1215,13.1509,583800.0
2009-03-12 12:50:00,17.87,18.04,17.86,17.99,1007200.0,13.1583,13.2835,13.1509,13.2467,1007200.0
2009-03-12 13:00:00,17.99,18.03,17.91,17.97,758200.0,13.2467,13.2761,13.1878,13.2319,758200.0
2009-03-12 13:10:00,17.97,18.0,17.92,17.96,892200.0,13.2319,13.254,13.1951,13.2246,892200.0
2009-03-12 13:20:00,17.95,18.0,17.92,17.95,643000.0,13.2172,13.254,13.1951,13.2172,643000.0
2009-03-12 13:30:00,17.95,17.99,17.91,17.95,652400.0,13.2172,13.2467,13.1878,13.2172,652400.0
2009-03-12 13:40:00,17.95,18.1,17.94,18.08,829200.0,13.2172,13.3277,13.2099,13.3129,829200.0
2009-03-12 13:50:00,18.08,18.15,18.06,18.07,848400.0,13.3129,13.3645,13.2982,13.3056,848400.0
2009-03-12 14:00:00,18.07,18.09,17.93,17.99,1010200.0,13.3056,13.3203,13.2025,13.2467,1010200.0
2009-03-12 14:10:00,17.99,18.16,17.99,18.15,1164200.0,13.2467,13.3718,13.2467,13.3645,1164200.0
2009-03-12 14:20:00,18.15,18.2,18.13,18.14,1118600.0,13.3645,13.4013,13.3498,13.3571,1118600.0
2009-03-12 14:30:00,18.14,18.15,18.09,18.1,1022600.0,13.3571,13.3645,13.3203,13.3277,1022600.0
2009-03-12 14:40:00,18.11,18.21,18.11,18.21,1102400.0,13.335,13.4087,13.335,13.4087,1102400.0
2009-03-12 14:50:00,18.21,18.25,18.15,18.16,1129000.0,13.4087,13.4381,13.3645,13.3718,1129000.0
2009-03-12 15:00:00,18.16,18.32,18.14,18.32,1157000.0,13.3718,13.4897,13.3571,13.4897,1157000.0
2009-03-12 15:10:00,18.32,18.49,18.31,18.44,1915000.0,13.4897,13.6148,13.4823,13.578,1915000.0
2009-03-12 15:20:00,18.44,18.45,18.25,18.34,1675000.0,13.578,13.5854,13.4381,13.5044,1675000.0
2009-03-12 15:30:00,18.35,18.46,18.26,18.46,1662000.0,13.5117,13.5927,13.4455,13.5927,1662000.0
2009-03-12 15:40:00,18.46,18.49,18.38,18.44,2053800.0,13.5927,13.6148,13.5338,13.578,2053800.0
2009-03-12 15:50:00,18.45,18.49,18.33,18.38,2702000.0,13.5854,13.6148,13.497,13.5338,2702000.0
2009-03-13 09:30:00,18.98,19.0,18.74,18.87,2252400.0,13.9756,13.9904,13.7989,13.8946,2252400.0
2009-03-13 09:40:00,18.86,18.91,18.58,18.75,2249600.0,13.8873,13.9241,13.6811,13.8063,2249600.0
2009-03-13 09:50:00,18.75,18.82,18.52,18.8,2022800.0,13.8063,13.8578,13.6369,13.8431,2022800.0
2009-03-13 10:00:00,18.81,18.94,18.72,18.9,1455400.0,13.8505,13.9462,13.7842,13.9167,1455400.0
2009-03-13 10:10:00,18.89,18.95,18.81,18.86,1719600.0,13.9094,13.9535,13.8505,13.8873,1719600.0
2009-03-13 10:20:00,18.86,18.94,18.72,18.72,1231200.0,13.8873,13.9462,13.7842,13.7842,1231200.0
2009-03-13 10:30:00,18.72,18.88,18.64,18.83,1447200.0,13.7842,13.902,13.7253,13.8652,1447200.0
2009-03-13 10:40:00,18.83,18.96,18.77,18.95,1033400.0,13.8652,13.9609,13.821,13.9535,1033400.0
2009-03-13 10:50:00,18.95,18.97,18.78,18.83,1079800.0,13.9535,13.9683,13.8284,13.8652,1079800.0
2009-03-13 11:00:00,18.83,18.87,18.61,18.62,1314400.0,13.8652,13.8946,13.7032,13.7106,1314400.0
2009-03-13 11:10:00,18.61,18.64,18.45,18.49,1715600.0,13.7032,13.7253,13.5854,13.6148,1715600.0
2009-03-13 11:20:00,18.49,18.52,18.36,18.46,1218600.0,13.6148,13.6369,13.5191,13.5927,1218600.0
2009-03-13 11:30:00,18.46,18.49,18.28,18.4,1589800.0,13.5927,13.6148,13.4602,13.5486,1589800.0
2009-03-13 11:40:00,18.39,18.44,18.31,18.33,1305400.0,13.5412,13.578,13.4823,13.497,1305400.0
2009-03-13 11:50:00,18.33,18.33,18.1,18.15,2145800.0,13.497,13.497,13.3277,13.3645,2145800.0
2009-03-13 12:00:00,18.15,18.25,18.11,18.25,1435800.0,13.3645,13.4381,13.335,13.4381,1435800.0
2009-03-13 12:10:00,18.25,18.34,18.16,18.17,903400.0,13.4381,13.5044,13.3718,13.3792,903400.0
2009-03-13 12:20:00,18.18,18.27,18.08,18.23,1140400.0,13.3866,13.4528,13.3129,13.4234,1140400.0
2009-03-13 12:30:00,18.23,18.31,18.16,18.17,630800.0,13.4234,13.4823,13.3718,13.3792,630800.0
2009-03-13 12:40:00,18.17,18.35,18.17,18.27,857200.0,13.3792,13.5117,13.3792,13.4528,857200.0
2009-03-13 12:50:00,18.27,18.33,18.25,18.3,512200.0,13.4528,13.497,13.4381,13.4749,512200.0
2009-03-13 13:00:00,18.29,18.36,18.25,18.36,580400.0,13.4676,13.5191,13.4381,13.5191,580400.0
2009-03-13 13:10:00,18.36,18.47,18.35,18.45,928000.0,13.5191,13.6001,13.5117,13.5854,928000.0
2009-03-13 13:20:00,18.45,18.47,18.39,18.45,649200.0,13.5854,13.6001,13.5412,13.5854,649200.0
2009-03-13 13:30:00,18.45,18.47,18.28,18.3,625400.0,13.5854,13.6001,13.4602,13.4749,625400.0
2009-03-13 13:40:00,18.3,18.39,18.29,18.35,634600.0,13.4749,13.5412,13.4676,13.5117,634600.0
2009-03-13 13:50:00,18.35,18.4,18.3,18.4,723000.0,13.5117,13.5486,13.4749,13.5486,723000.0
2009-03-13 14:00:00,18.4,18.51,18.36,18.5,917600.0,13.5486,13.6296,13.5191,13.6222,917600.0
2009-03-13 14:10:00,18.51,18.56,18.44,18.48,1059000.0,13.6296,13.6664,13.578,13.6075,1059000.0
2009-03-13 14:20:00,18.48,18.52,18.42,18.51,803400.0,13.6075,13.6369,13.5633,13.6296,803400.0
2009-03-13 14:30:00,18.5,18.55,18.46,18.5,763000.0,13.6222,13.659,13.5927,13.6222,763000.0
2009-03-13 14:40:00,18.5,18.57,18.48,18.52,829800.0,13.6222,13.6737,13.6075,13.6369,829800.0
2009-03-13 14:50:00,18.52,18.59,18.44,18.45,757600.0,13.6369,13.6885,13.578,13.5854,757600.0
2009-03-13 15:00:00,18.45,18.57,18.42,18.57,821800.0,13.5854,13.6737,13.5633,13.6737,821800.0
2009-03-13 15:10:00,18.57,18.64,18.52,18.61,1004400.0,13.6737,13.7253,13.6369,13.7032,1004400.0
2009-03-13 15:20:00,18.61,18.68,18.6,18.66,1049400.0,13.7032,13.7547,13.6958,13.74,1049400.0
2009-03-13 15:30:00,18.67,18.68,18.52,18.58,1411800.0,13.7474,13.7547,13.6369,13.6811,1411800.0
2009-03-13 15:40:00,18.59,18.61,18.44,18.45,1901400.0,13.6885,13.7032,13.578,13.5854,1901400.0
2009-03-13 15:50:00,18.45,18.54,18.4,18.51,3233200.0,13.5854,13.6517,13.5486,13.6296,3233200.0
2009-03-16 09:30:00,18.82,18.82,18.38,18.74,1608200.0,13.8578,13.8578,13.5338,13.7989,1608200.0
2009-03-16 09:40:00,18.73,18.75,18.53,18.59,1105200.0,13.7916,13.8063,13.6443,13.6885,1105200.0
2009-03-16 09:50:00,18.59,18.61,18.52,18.6,996400.0,13.6885,13.7032,13.6369,13.6958,996400.0
2009-03-16 10:00:00,18.6,18.7,18.58,18.63,1192400.0,13.6958,13.7695,13.6811,13.7179,1192400.0
2009-03-16 10:10:00,18.63,18.69,18.59,18.69,1104200.0,13.7179,13.7621,13.6885,13.7621,1104200.0
2009-03-16 10:20:00,18.68,18.77,18.63,18.72,865800.0,13.7547,13.821,13.7179,13.7842,865800.0
2009-03-16 10:30:00,18.71,18.91,18.68,18.89,1109800.0,13.7768,13.9241,13.7547,13.9094,1109800.0
2009-03-16 10:40:00,18.89,18.97,18.84,18.93,1112000.0,13.9094,13.9683,13.8726,13.9388,1112000.0
2009-03-16 10:50:00,18.93,18.96,18.68,18.72,924400.0,13.9388,13.9609,13.7547,13.7842,924400.0
2009-03-16 11:00:00,18.72,18.93,18.71,18.85,903600.0,13.7842,13.9388,13.7768,13.8799,903600.0
2009-03-16 11:10:00,18.84,18.96,18.81,18.96,562400.0,13.8726,13.9609,13.8505,13.9609,562400.0
2009-03-16 11:20:00,18.96,18.98,18.88,18.91,1023800.0,13.9609,13.9756,13.902,13.9241,1023800.0
2009-03-16 11:30:00,18.91,18.97,18.88,18.96,750200.0,13.9241,13.9683,13.902,13.9609,750200.0
2009-03-16 11:40:00,18.97,18.99,18.93,18.98,764000.0,13.9683,13.983,13.9388,13.9756,764000.0
2009-03-16 11:50:00,18.99,19.01,18.89,18.94,985600.0,13.983,13.9977,13.9094,13.9462,985600.0
2009-03-16 12:00:00,18.95,18.95,18.8,18.87,905600.0,13.9535,13.9535,13.8431,13.8946,905600.0
2009-03-16 12:10:00,18.87,18.96,18.86,18.93,575600.0,13.8946,13.9609,13.8873,13.9388,575600.0
2009-03-16 12:20:00,18.93,19.0,18.93,18.97,654400.0,13.9388,13.9904,13.9388,13.9683,654400.0
2009-03-16 12:30:00,18.97,19.13,18.96,19.08,1135000.0,13.9683,14.0861,13.9609,14.0493,1135000.0
2009-03-16 12:40:00,19.09,19.1,18.99,19.05,725600.0,14.0566,14.064,13.983,14.0272,725600.0
2009-03-16 12:50:00,19.06,19.22,19.06,19.2,932600.0,14.0345,14.1524,14.0345,14.1376,932600.0
2009-03-16 13:00:00,19.19,19.21,19.04,19.09,932800.0,14.1303,14.145,14.0198,14.0566,932800.0
2009-03-16 13:10:00,19.09,19.14,19.09,19.13,581400.0,14.0566,14.0935,14.0566,14.0861,581400.0
2009-03-16 13:20:00,19.13,19.13,19.05,19.07,745600.0,14.0861,14.0861,14.0272,14.0419,745600.0
2009-03-16 13:30:00,19.07,19.08,18.95,19.05,1198800.0,14.0419,14.0493,13.9535,14.0272,1198800.0
2009-03-16 13:40:00,19.05,19.17,19.03,19.13,1046000.0,14.0272,14.1155,14.0125,14.0861,1046000.0
2009-03-16 13:50:00,19.14,19.2,19.01,19.03,1124800.0,14.0935,14.1376,13.9977,14.0125,1124800.0
2009-03-16 14:00:00,19.03,19.06,18.93,18.98,1184800.0,14.0125,14.0345,13.9388,13.9756,1184800.0
2009-03-16 14:10:00,18.98,19.08,18.93,19.06,804200.0,13.9756,14.0493,13.9388,14.0345,804200.0
2009-03-16 14:20:00,19.07,19.07,18.93,18.96,1033800.0,14.0419,14.0419,13.9388,13.9609,1033800.0
2009-03-16 14:30:00,18.97,18.98,18.91,18.96,1231400.0,13.9683,13.9756,13.9241,13.9609,1231400.0
2009-03-16 14:40:00,18.95,19.05,18.78,19.02,1902800.0,13.9535,14.0272,13.8284,14.0051,1902800.0
2009-03-16 14:50:00,19.02,19.05,18.84,18.88,1517000.0,14.0051,14.0272,13.8726,13.902,1517000.0
2009-03-16 15:00:00,18.88,18.96,18.82,18.91,1561000.0,13.902,13.9609,13.8578,13.9241,1561000.0
2009-03-16 15:10:00,18.91,18.97,18.89,18.92,1412400.0,13.9241,13.9683,13.9094,13.9315,1412400.0
2009-03-16 15:20:00,18.92,18.92,18.63,18.78,1928400.0,13.9315,13.9315,13.7179,13.8284,1928400.0
2009-03-16 15:30:00,18.78,18.83,18.61,18.61,1416600.0,13.8284,13.8652,13.7032,13.7032,1416600.0
2009-03-16 15:40:00,18.61,18.67,18.54,18.61,1787400.0,13.7032,13.7474,13.6517,13.7032,1787400.0
2009-03-16 15:50:00,18.61,18.71,18.57,18.61,2003400.0,13.7032,13.7768,13.6737,13.7032,2003400.0
2009-03-17 09:30:00,18.07,18.13,17.63,17.77,3034600.0,13.3056,13.3498,12.9816,13.0847,3034600.0
2009-03-17 09:40:00,17.75,17.88,17.67,17.78,2172200.0,13.0699,13.1657,13.011,13.092,2172200.0
2009-03-17 09:50:00,17.78,17.8,17.65,17.74,2249600.0,13.092,13.1068,12.9963,13.0626,2249600.0
2009-03-17 10:00:00,17.74,17.93,17.73,17.89,1393600.0,13.0626,13.2025,13.0552,13.173,1393600.0
2009-03-17 10:10:00,17.89,17.97,17.79,17.86,1193000.0,13.173,13.2319,13.0994,13.1509,1193000.0
2009-03-17 10:20:00,17.88,18.0,17.86,17.87,840600.0,13.1657,13.254,13.1509,13.1583,840600.0
2009-03-17 10:30:00,17.87,18.0,17.81,17.96,756200.0,13.1583,13.254,13.1141,13.2246,756200.0
2009-03-17 10:40:00,17.96,18.08,17.92,18.03,1193400.0,13.2246,13.3129,13.1951,13.2761,1193400.0
2009-03-17 10:50:00,18.03,18.1,17.98,18.0,790000.0,13.2761,13.3277,13.2393,13.254,790000.0
2009-03-17 11:00:00,17.99,18.04,17.88,18.02,851800.0,13.2467,13.2835,13.1657,13.2688,851800.0
2009-03-17 11:10:00,18.02,18.04,17.9,17.93,846400.0,13.2688,13.2835,13.1804,13.2025,846400.0
2009-03-17 11:20:00,17.93,18.02,17.89,17.93,903600.0,13.2025,13.2688,13.173,13.2025,903600.0
2009-03-17 11:30:00,17.93,17.95,17.9,17.91,918800.0,13.2025,13.2172,13.1804,13.1878,918800.0
2009-03-17 11:40:00,17.92,18.0,17.91,17.99,754600.0,13.1951,13.254,13.1878,13.2467,754600.0
2009-03-17 11:50:00,17.99,18.02,17.93,17.99,721400.0,13.2467,13.2688,13.2025,13.2467,721400.0
2009-03-17 12:00:00,17.99,18.01,17.94,17.98,741800.0,13.2467,13.2614,13.2099,13.2393,741800.0
2009-03-17 12:10:00,17.97,17.97,17.91,17.93,547400.0,13.2319,13.2319,13.1878,13.2025,547400.0
2009-03-17 12:20:00,17.93,18.0,17.93,17.98,660200.0,13.2025,13.254,13.2025,13.2393,660200.0
2009-03-17 12:30:00,17.98,18.09,17.95,18.07,672800.0,13.2393,13.3203,13.2172,13.3056,672800.0
2009-03-17 12:40:00,18.07,18.16,18.05,18.1,834400.0,13.3056,13.3718,13.2908,13.3277,834400.0
2009-03-17 12:50:00,18.1,18.1,18.06,18.08,672200.0,13.3277,13.3277,13.2982,13.3129,672200.0
2009-03-17 13:00:00,18.08,18.11,18.03,18.04,536400.0,13.3129,13.335,13.2761,13.2835,536400.0
2009-03-17 13:10:00,18.04,18.13,18.02,18.07,629400.0,13.2835,13.3498,13.2688,13.3056,629400.0
2009-03-17 13:20:00,18.07,18.21,18.05,18.15,588000.0,13.3056,13.4087,13.2908,13.3645,588000.0
2009-03-17 13:30:00,18.15,18.28,18.15,18.22,508600.0,13.3645,13.4602,13.3645,13.416,508600.0
2009-03-17 13:40:00,18.22,18.25,18.16,18.24,606000.0,13.416,13.4381,13.3718,13.4308,606000.0
2009-03-17 13:50:00,18.24,18.24,18.11,18.15,691000.0,13.4308,13.4308,13.335,13.3645,691000.0
2009-03-17 14:00:00,18.15,18.2,18.09,18.15,707200.0,13.3645,13.4013,13.3203,13.3645,707200.0
2009-03-17 14:10:00,18.15,18.22,18.11,18.18,858200.0,13.3645,13.416,13.335,13.3866,858200.0
2009-03-17 14:20:00,18.18,18.22,18.15,18.15,900400.0,13.3866,13.416,13.3645,13.3645,900400.0
2009-03-17 14:30:00,18.15,18.18,18.09,18.09,804800.0,13.3645,13.3866,13.3203,13.3203,804800.0
2009-03-17 14:40:00,18.1,18.14,18.07,18.14,1017800.0,13.3277,13.3571,13.3056,13.3571,1017800.0
2009-03-17 14:50:00,18.14,18.15,18.07,18.09,1017800.0,13.3571,13.3645,13.3056,13.3203,1017800.0
2009-03-17 15:00:00,18.09,18.25,18.06,18.24,1130200.0,13.3203,13.4381,13.2982,13.4308,1130200.0
2009-03-17 15:10:00,18.24,18.25,18.19,18.19,840400.0,13.4308,13.4381,13.3939,13.3939,840400.0
2009-03-17 15:20:00,18.2,18.33,18.18,18.21,1128000.0,13.4013,13.497,13.3866,13.4087,1128000.0
2009-03-17 15:30:00,18.21,18.31,18.19,18.31,1536000.0,13.4087,13.4823,13.3939,13.4823,1536000.0
2009-03-17 15:40:00,18.31,18.39,18.25,18.37,2469200.0,13.4823,13.5412,13.4381,13.5265,2469200.0
2009-03-17 15:50:00,18.37,18.5,18.34,18.47,2822600.0,13.5265,13.6222,13.5044,13.6001,2822600.0
2009-03-18 09:30:00,18.24,18.24,17.58,17.84,2591400.0,13.4308,13.4308,12.9448,13.1362,2591400.0
2009-03-18 09:40:00,17.84,17.85,17.67,17.72,1509000.0,13.1362,13.1436,13.011,13.0479,1509000.0
2009-03-18 09:50:00,17.72,17.73,17.6,17.63,1774800.0,13.0479,13.0552,12.9595,12.9816,1774800.0
2009-03-18 10:00:00,17.63,17.68,17.42,17.43,3267600.0,12.9816,13.0184,12.827,12.8343,3267600.0
2009-03-18 10:10:00,17.43,17.45,17.25,17.33,3152600.0,12.8343,12.849,12.7018,12.7607,3152600.0
2009-03-18 10:20:00,17.33,17.42,17.25,17.32,1928400.0,12.7607,12.827,12.7018,12.7533,1928400.0
2009-03-18 10:30:00,17.31,17.36,17.18,17.27,1800400.0,12.746,12.7828,12.6502,12.7165,1800400.0
2009-03-18 10:40:00,17.26,17.41,17.2,17.4,1538000.0,12.7091,12.8196,12.665,12.8122,1538000.0
2009-03-18 10:50:00,17.4,17.42,17.25,17.4,1594600.0,12.8122,12.827,12.7018,12.8122,1594600.0
2009-03-18 11:00:00,17.4,17.45,17.36,17.39,1039600.0,12.8122,12.849,12.7828,12.8049,1039600.0
2009-03-18 11:10:00,17.39,17.43,17.33,17.33,886800.0,12.8049,12.8343,12.7607,12.7607,886800.0
2009-03-18 11:20:00,17.33,17.35,17.25,17.27,1210800.0,12.7607,12.7754,12.7018,12.7165,1210800.0
2009-03-18 11:30:00,17.27,17.34,17.23,17.25,1032400.0,12.7165,12.768,12.6871,12.7018,1032400.0
2009-03-18 11:40:00,17.25,17.35,17.22,17.29,749800.0,12.7018,12.7754,12.6797,12.7312,749800.0
2009-03-18 11:50:00,17.29,17.42,17.29,17.42,740000.0,12.7312,12.827,12.7312,12.827,740000.0
2009-03-18 12:00:00,17.42,17.56,17.42,17.56,1073600.0,12.827,12.93,12.827,12.93,1073600.0
2009-03-18 12:10:00,17.55,17.56,17.45,17.49,907600.0,12.9227,12.93,12.849,12.8785,907600.0
2009-03-18 12:20:00,17.49,17.49,17.37,17.39,714600.0,12.8785,12.8785,12.7901,12.8049,714600.0
2009-03-18 12:30:00,17.39,17.42,17.33,17.38,536600.0,12.8049,12.827,12.7607,12.7975,536600.0
2009-03-18 12:40:00,17.38,17.46,17.36,17.39,651400.0,12.7975,12.8564,12.7828,12.8049,651400.0
2009-03-18 12:50:00,17.39,17.5,17.31,17.48,797800.0,12.8049,12.8859,12.746,12.8711,797800.0
2009-03-18 13:00:00,17.49,17.49,17.43,17.46,571400.0,12.8785,12.8785,12.8343,12.8564,571400.0
2009-03-18 13:10:00,17.46,17.47,17.39,17.4,536400.0,12.8564,12.8638,12.8049,12.8122,536400.0
2009-03-18 13:20:00,17.4,17.47,17.39,17.45,365400.0,12.8122,12.8638,12.8049,12.849,365400.0
2009-03-18 13:30:00,17.45,17.51,17.44,17.5,372800.0,12.849,12.8932,12.8417,12.8859,372800.0
2009-03-18 13:40:00,17.5,17.65,17.5,17.65,820400.0,12.8859,12.9963,12.8859,12.9963,820400.0
2009-03-18 13:50:00,17.65,17.68,17.58,17.62,579400.0,12.9963,13.0184,12.9448,12.9742,579400.0
2009-03-18 14:00:00,17.62,17.64,17.55,17.59,600600.0,12.9742,12.9889,12.9227,12.9521,600600.0
2009-03-18 14:10:00,17.59,17.88,17.56,17.77,1194800.0,12.9521,13.1657,12.93,13.0847,1194800.0
2009-03-18 14:20:00,17.76,18.51,17.75,18.35,4782000.0,13.0773,13.6296,13.0699,13.5117,4782000.0
2009-03-18 14:30:00,18.34,18.49,18.24,18.36,3577800.0,13.5044,13.6148,13.4308,13.5191,3577800.0
2009-03-18 14:40:00,18.36,18.75,18.36,18.73,3128400.0,13.5191,13.8063,13.5191,13.7916,3128400.0
2009-03-18 14:50:00,18.73,18.96,18.68,18.81,3532800.0,13.7916,13.9609,13.7547,13.8505,3532800.0
2009-03-18 15:00:00,18.81,18.91,18.67,18.9,2051200.0,13.8505,13.9241,13.7474,13.9167,2051200.0
2009-03-18 15:10:00,18.9,18.99,18.81,18.86,1982200.0,13.9167,13.983,13.8505,13.8873,1982200.0
2009-03-18 15:20:00,18.86,18.86,18.59,18.65,3157400.0,13.8873,13.8873,13.6885,13.7326,3157400.0
2009-03-18 15:30:00,18.65,18.69,18.39,18.42,2487800.0,13.7326,13.7621,13.5412,13.5633,2487800.0
2009-03-18 15:40:00,18.42,18.66,18.42,18.64,2332000.0,13.5633,13.74,13.5633,13.7253,2332000.0
2009-03-18 15:50:00,18.64,19.01,18.33,18.95,4795400.0,13.7253,13.9977,13.497,13.9535,4795400.0
2009-03-19 09:30:00,20.18,20.84,20.17,20.75,6405800.0,14.8592,15.3452,14.8519,15.279,6405800.0
2009-03-19 09:40:00,20.76,21.31,20.75,21.06,5748000.0,15.2863,15.6913,15.279,15.5072,5748000.0
2009-03-19 09:50:00,21.06,21.1,20.63,20.64,4128400.0,15.5072,15.5367,15.1906,15.198,4128400.0
2009-03-19 10:00:00,20.65,20.7,20.45,20.6,4117200.0,15.2053,15.2421,15.0581,15.1685,4117200.0
2009-03-19 10:10:00,20.6,20.9,20.59,20.72,3526000.0,15.1685,15.3894,15.1611,15.2569,3526000.0
2009-03-19 10:20:00,20.72,20.89,20.59,20.63,2030200.0,15.2569,15.382,15.1611,15.1906,2030200.0
2009-03-19 10:30:00,20.62,20.83,20.57,20.78,2098800.0,15.1832,15.3379,15.1464,15.301,2098800.0
2009-03-19 10:40:00,20.78,20.85,20.67,20.8,2118200.0,15.301,15.3526,15.22,15.3158,2118200.0
2009-03-19 10:50:00,20.8,20.83,20.57,20.75,2098600.0,15.3158,15.3379,15.1464,15.279,2098600.0
2009-03-19 11:00:00,20.75,20.85,20.75,20.75,1677800.0,15.279,15.3526,15.279,15.279,1677800.0
2009-03-19 11:10:00,20.75,20.75,20.61,20.65,1390200.0,15.279,15.279,15.1759,15.2053,1390200.0
2009-03-19 11:20:00,20.66,20.74,20.46,20.46,1462800.0,15.2127,15.2716,15.0654,15.0654,1462800.0
2009-03-19 11:30:00,20.46,20.47,20.26,20.27,2529800.0,15.0654,15.0728,14.9181,14.9255,2529800.0
2009-03-19 11:40:00,20.27,20.27,20.04,20.15,2086800.0,14.9255,14.9255,14.7562,14.8372,2086800.0
2009-03-19 11:50:00,20.15,20.24,20.0,20.2,2165600.0,14.8372,14.9034,14.7267,14.874,2165600.0
2009-03-19 12:00:00,20.21,20.25,20.18,20.22,1058600.0,14.8813,14.9108,14.8592,14.8887,1058600.0
2009-03-19 12:10:00,20.22,20.22,20.02,20.02,1369800.0,14.8887,14.8887,14.7414,14.7414,1369800.0
2009-03-19 12:20:00,20.03,20.14,20.03,20.13,1105800.0,14.7488,14.8298,14.7488,14.8224,1105800.0
2009-03-19 12:30:00,20.13,20.24,20.11,20.24,1157800.0,14.8224,14.9034,14.8077,14.9034,1157800.0
2009-03-19 12:40:00,20.24,20.38,20.19,20.36,824400.0,14.9034,15.0065,14.8666,14.9918,824400.0
2009-03-19 12:50:00,20.36,20.46,20.32,20.39,1013600.0,14.9918,15.0654,14.9623,15.0139,1013600.0
2009-03-19 13:00:00,20.39,20.49,20.37,20.43,1067000.0,15.0139,15.0875,14.9991,15.0433,1067000.0
2009-03-19 13:10:00,20.43,20.6,20.41,20.52,1274000.0,15.0433,15.1685,15.0286,15.1096,1274000.0
2009-03-19 13:20:00,20.52,20.62,20.49,20.5,863800.0,15.1096,15.1832,15.0875,15.0949,863800.0
2009-03-19 13:30:00,20.5,20.51,20.33,20.44,921200.0,15.0949,15.1022,14.9697,15.0507,921200.0
2009-03-19 13:40:00,20.43,20.46,20.35,20.43,616400.0,15.0433,15.0654,14.9844,15.0433,616400.0
2009-03-19 13:50:00,20.44,20.46,20.37,20.4,841000.0,15.0507,15.0654,14.9991,15.0212,841000.0
2009-03-19 14:00:00,20.37,20.45,20.31,20.33,799600.0,14.9991,15.0581,14.955,14.9697,799600.0
2009-03-19 14:10:00,20.33,20.38,20.25,20.32,683400.0,14.9697,15.0065,14.9108,14.9623,683400.0
2009-03-19 14:20:00,20.31,20.32,20.16,20.16,776000.0,14.955,14.9623,14.8445,14.8445,776000.0
2009-03-19 14:30:00,20.16,20.24,20.08,20.22,1259800.0,14.8445,14.9034,14.7856,14.8887,1259800.0
2009-03-19 14:40:00,20.23,20.26,20.14,20.25,946600.0,14.8961,14.9181,14.8298,14.9108,946600.0
2009-03-19 14:50:00,20.25,20.28,20.18,20.23,937800.0,14.9108,14.9329,14.8592,14.8961,937800.0
2009-03-19 15:00:00,20.22,20.35,20.21,20.24,1293400.0,14.8887,14.9844,14.8813,14.9034,1293400.0
2009-03-19 15:10:00,20.24,20.27,20.14,20.18,1071800.0,14.9034,14.9255,14.8298,14.8592,1071800.0
2009-03-19 15:20:00,20.18,20.23,20.14,20.21,963600.0,14.8592,14.8961,14.8298,14.8813,963600.0
2009-03-19 15:30:00,20.21,20.26,20.1,20.1,1273600.0,14.8813,14.9181,14.8003,14.8003,1273600.0
2009-03-19 15:40:00,20.1,20.13,20.03,20.04,1740800.0,14.8003,14.8224,14.7488,14.7562,1740800.0
2009-03-19 15:50:00,20.03,20.04,19.93,20.0,2310200.0,14.7488,14.7562,14.6752,14.7267,2310200.0
2009-03-20 09:30:00,20.49,20.75,20.12,20.18,3888000.0,15.0875,15.279,14.8151,14.8592,3888000.0
2009-03-20 09:40:00,20.18,20.25,20.06,20.23,1513000.0,14.8592,14.9108,14.7709,14.8961,1513000.0
2009-03-20 09:50:00,20.23,20.4,20.21,20.34,1689800.0,14.8961,15.0212,14.8813,14.9771,1689800.0
2009-03-20 10:00:00,20.34,20.42,20.22,20.23,799800.0,14.9771,15.036,14.8887,14.8961,799800.0
2009-03-20 10:10:00,20.23,20.38,20.15,20.18,973600.0,14.8961,15.0065,14.8372,14.8592,973600.0
2009-03-20 10:20:00,20.16,20.38,20.16,20.38,654600.0,14.8445,15.0065,14.8445,15.0065,654600.0
2009-03-20 10:30:00,20.37,20.47,20.33,20.41,977600.0,14.9991,15.0728,14.9697,15.0286,977600.0
2009-03-20 10:40:00,20.42,20.47,20.35,20.47,525000.0,15.036,15.0728,14.9844,15.0728,525000.0
2009-03-20 10:50:00,20.47,20.53,20.38,20.48,680400.0,15.0728,15.117,15.0065,15.0801,680400.0
2009-03-20 11:00:00,20.48,20.48,20.3,20.35,667000.0,15.0801,15.0801,14.9476,14.9844,667000.0
2009-03-20 11:10:00,20.34,20.35,20.25,20.29,643000.0,14.9771,14.9844,14.9108,14.9402,643000.0
2009-03-20 11:20:00,20.29,20.31,20.07,20.2,886400.0,14.9402,14.955,14.7782,14.874,886400.0
2009-03-20 11:30:00,20.21,20.33,20.18,20.18,658600.0,14.8813,14.9697,14.8592,14.8592,658600.0
2009-03-20 11:40:00,20.18,20.28,20.1,20.15,546200.0,14.8592,14.9329,14.8003,14.8372,546200.0
2009-03-20 11:50:00,20.15,20.19,20.1,20.16,596400.0,14.8372,14.8666,14.8003,14.8445,596400.0
2009-03-20 12:00:00,20.15,20.21,19.98,20.0,1003200.0,14.8372,14.8813,14.712,14.7267,1003200.0
2009-03-20 12:10:00,20.01,20.06,19.99,20.05,720000.0,14.7341,14.7709,14.7193,14.7635,720000.0
2009-03-20 12:20:00,20.04,20.04,19.97,20.0,836000.0,14.7562,14.7562,14.7046,14.7267,836000.0
2009-03-20 12:30:00,20.0,20.02,19.98,19.99,636200.0,14.7267,14.7414,14.712,14.7193,636200.0
2009-03-20 12:40:00,19.99,20.0,19.79,19.82,964600.0,14.7193,14.7267,14.5721,14.5942,964600.0
2009-03-20 12:50:00,19.81,19.82,19.66,19.7,932400.0,14.5868,14.5942,14.4763,14.5058,932400.0
2009-03-20 13:00:00,19.7,19.78,19.66,19.68,646200.0,14.5058,14.5647,14.4763,14.4911,646200.0
2009-03-20 13:10:00,19.68,19.78,19.63,19.72,662200.0,14.4911,14.5647,14.4543,14.5205,662200.0
2009-03-20 13:20:00,19.72,19.74,19.6,19.67,945000.0,14.5205,14.5353,14.4322,14.4837,945000.0
2009-03-20 13:30:00,19.68,19.72,19.56,19.58,820000.0,14.4911,14.5205,14.4027,14.4174,820000.0
2009-03-20 13:40:00,19.58,19.62,19.44,19.49,810200.0,14.4174,14.4469,14.3144,14.3512,810200.0
2009-03-20 13:50:00,19.49,19.56,19.41,19.46,795400.0,14.3512,14.4027,14.2923,14.3291,795400.0
2009-03-20 14:00:00,19.46,19.47,19.34,19.36,671200.0,14.3291,14.3364,14.2407,14.2554,671200.0
2009-03-20 14:10:00,19.37,19.57,19.31,19.53,1090800.0,14.2628,14.4101,14.2186,14.3806,1090800.0
2009-03-20 14:20:00,19.52,19.56,19.43,19.53,835800.0,14.3733,14.4027,14.307,14.3806,835800.0
2009-03-20 14:30:00,19.53,19.65,19.53,19.58,637400.0,14.3806,14.469,14.3806,14.4174,637400.0
2009-03-20 14:40:00,19.58,19.58,19.4,19.48,724600.0,14.4174,14.4174,14.2849,14.3438,724600.0
2009-03-20 14:50:00,19.48,19.53,19.41,19.5,768400.0,14.3438,14.3806,14.2923,14.3585,768400.0
2009-03-20 15:00:00,19.49,19.58,19.49,19.56,883600.0,14.3512,14.4174,14.3512,14.4027,883600.0
2009-03-20 15:10:00,19.55,19.61,19.44,19.49,779000.0,14.3953,14.4395,14.3144,14.3512,779000.0
2009-03-20 15:20:00,19.49,19.72,19.48,19.64,911800.0,14.3512,14.5205,14.3438,14.4616,911800.0
2009-03-20 15:30:00,19.64,19.78,19.63,19.71,1571800.0,14.4616,14.5647,14.4543,14.5132,1571800.0
2009-03-20 15:40:00,19.71,19.75,19.54,19.54,1928000.0,14.5132,14.5426,14.388,14.388,1928000.0
2009-03-20 15:50:00,19.54,19.58,19.5,19.5,2521800.0,14.388,14.4174,14.3585,14.3585,2521800.0
2009-03-23 09:30:00,20.37,20.37,20.06,20.2,1447200.0,14.9991,14.9991,14.7709,14.874,1447200.0
2009-03-23 09:40:00,20.18,20.2,19.88,20.03,1406200.0,14.8592,14.874,14.6383,14.7488,1406200.0
2009-03-23 09:50:00,20.03,20.41,20.03,20.39,1619400.0,14.7488,15.0286,14.7488,15.0139,1619400.0
2009-03-23 10:00:00,20.4,20.63,20.35,20.6,1749200.0,15.0212,15.1906,14.9844,15.1685,1749200.0
2009-03-23 10:10:00,20.6,20.87,20.56,20.86,2162600.0,15.1685,15.3673,15.139,15.3599,2162600.0
2009-03-23 10:20:00,20.86,20.96,20.81,20.86,1867000.0,15.3599,15.4336,15.3231,15.3599,1867000.0
2009-03-23 10:30:00,20.85,20.95,20.83,20.83,1506200.0,15.3526,15.4262,15.3379,15.3379,1506200.0
2009-03-23 10:40:00,20.84,20.89,20.71,20.72,1176400.0,15.3452,15.382,15.2495,15.2569,1176400.0
2009-03-23 10:50:00,20.72,20.84,20.68,20.79,912000.0,15.2569,15.3452,15.2274,15.3084,912000.0
2009-03-23 11:00:00,20.8,20.8,20.61,20.63,878600.0,15.3158,15.3158,15.1759,15.1906,878600.0
2009-03-23 11:10:00,20.64,20.65,20.51,20.53,798800.0,15.198,15.2053,15.1022,15.117,798800.0
2009-03-23 11:20:00,20.53,20.54,20.41,20.47,758800.0,15.117,15.1243,15.0286,15.0728,758800.0
2009-03-23 11:30:00,20.47,20.59,20.47,20.53,795600.0,15.0728,15.1611,15.0728,15.117,795600.0
2009-03-23 11:40:00,20.53,20.68,20.5,20.67,676200.0,15.117,15.2274,15.0949,15.22,676200.0
2009-03-23 11:50:00,20.67,20.8,20.65,20.77,720000.0,15.22,15.3158,15.2053,15.2937,720000.0
2009-03-23 12:00:00,20.77,20.85,20.77,20.78,788800.0,15.2937,15.3526,15.2937,15.301,788800.0
2009-03-23 12:10:00,20.78,20.79,20.71,20.74,532000.0,15.301,15.3084,15.2495,15.2716,532000.0
2009-03-23 12:20:00,20.74,20.75,20.63,20.7,442800.0,15.2716,15.279,15.1906,15.2421,442800.0
2009-03-23 12:30:00,20.7,20.77,20.67,20.68,515200.0,15.2421,15.2937,15.22,15.2274,515200.0
2009-03-23 12:40:00,20.68,20.71,20.64,20.71,480600.0,15.2274,15.2495,15.198,15.2495,480600.0
2009-03-23 12:50:00,20.71,20.77,20.7,20.72,462600.0,15.2495,15.2937,15.2421,15.2569,462600.0
2009-03-23 13:00:00,20.71,20.74,20.66,20.72,462800.0,15.2495,15.2716,15.2127,15.2569,462800.0
2009-03-23 13:10:00,20.72,20.88,20.72,20.83,830000.0,15.2569,15.3747,15.2569,15.3379,830000.0
2009-03-23 13:20:00,20.82,20.87,20.64,20.64,675000.0,15.3305,15.3673,15.198,15.198,675000.0
2009-03-23 13:30:00,20.64,20.73,20.59,20.64,724200.0,15.198,15.2642,15.1611,15.198,724200.0
2009-03-23 13:40:00,20.64,20.74,20.61,20.73,517000.0,15.198,15.2716,15.1759,15.2642,517000.0
2009-03-23 13:50:00,20.73,20.74,20.63,20.68,536600.0,15.2642,15.2716,15.1906,15.2274,536600.0
2009-03-23 14:00:00,20.68,20.77,20.65,20.71,500200.0,15.2274,15.2937,15.2053,15.2495,500200.0
2009-03-23 14:10:00,20.71,20.71,20.61,20.65,530600.0,15.2495,15.2495,15.1759,15.2053,530600.0
2009-03-23 14:20:00,20.65,20.75,20.63,20.7,475200.0,15.2053,15.279,15.1906,15.2421,475200.0
2009-03-23 14:30:00,20.69,20.84,20.68,20.78,612600.0,15.2348,15.3452,15.2274,15.301,612600.0
2009-03-23 14:40:00,20.77,20.88,20.76,20.88,616200.0,15.2937,15.3747,15.2863,15.3747,616200.0
2009-03-23 14:50:00,20.88,20.96,20.88,20.95,968400.0,15.3747,15.4336,15.3747,15.4262,968400.0
2009-03-23 15:00:00,20.94,21.0,20.87,20.97,1065800.0,15.4189,15.463,15.3673,15.4409,1065800.0
2009-03-23 15:10:00,20.96,21.06,20.93,21.05,1391000.0,15.4336,15.5072,15.4115,15.4999,1391000.0
2009-03-23 15:20:00,21.05,21.07,20.9,20.93,1367200.0,15.4999,15.5146,15.3894,15.4115,1367200.0
2009-03-23 15:30:00,20.93,20.95,20.79,20.94,1380400.0,15.4115,15.4262,15.3084,15.4189,1380400.0
2009-03-23 15:40:00,20.93,20.98,20.85,20.9,1329800.0,15.4115,15.4483,15.3526,15.3894,1329800.0
2009-03-23 15:50:00,20.9,21.01,20.89,20.93,2414800.0,15.3894,15.4704,15.382,15.4115,2414800.0
2009-03-24 09:30:00,20.31,20.59,20.18,20.33,1820400.0,14.955,15.1611,14.8592,14.9697,1820400.0
2009-03-24 09:40:00,20.34,20.53,20.21,20.4,1026000.0,14.9771,15.117,14.8813,15.0212,1026000.0
2009-03-24 09:50:00,20.39,20.48,20.24,20.47,1220400.0,15.0139,15.0801,14.9034,15.0728,1220400.0
2009-03-24 10:00:00,20.47,20.61,20.44,20.5,1523800.0,15.0728,15.1759,15.0507,15.0949,1523800.0
2009-03-24 10:10:00,20.5,20.5,20.24,20.24,1442400.0,15.0949,15.0949,14.9034,14.9034,1442400.0
2009-03-24 10:20:00,20.24,20.27,20.05,20.12,1605000.0,14.9034,14.9255,14.7635,14.8151,1605000.0
2009-03-24 10:30:00,20.11,20.12,19.9,19.99,2056400.0,14.8077,14.8151,14.6531,14.7193,2056400.0
2009-03-24 10:40:00,19.99,20.13,19.97,20.13,832000.0,14.7193,14.8224,14.7046,14.8224,832000.0
2009-03-24 10:50:00,20.13,20.25,20.1,20.11,802800.0,14.8224,14.9108,14.8003,14.8077,802800.0
2009-03-24 11:00:00,20.12,20.32,20.1,20.32,575000.0,14.8151,14.9623,14.8003,14.9623,575000.0
2009-03-24 11:10:00,20.32,20.41,20.3,20.34,779800.0,14.9623,15.0286,14.9476,14.9771,779800.0
2009-03-24 11:20:00,20.35,20.5,20.33,20.5,1092600.0,14.9844,15.0949,14.9697,15.0949,1092600.0
2009-03-24 11:30:00,20.5,20.71,20.48,20.7,1390400.0,15.0949,15.2495,15.0801,15.2421,1390400.0
2009-03-24 11:40:00,20.7,20.7,20.51,20.58,827600.0,15.2421,15.2421,15.1022,15.1538,827600.0
2009-03-24 11:50:00,20.58,20.61,20.51,20.53,625600.0,15.1538,15.1759,15.1022,15.117,625600.0
2009-03-24 12:00:00,20.52,20.59,20.46,20.5,704600.0,15.1096,15.1611,15.0654,15.0949,704600.0
2009-03-24 12:10:00,20.52,20.61,20.5,20.6,423600.0,15.1096,15.1759,15.0949,15.1685,423600.0
2009-03-24 12:20:00,20.6,20.66,20.59,20.66,381200.0,15.1685,15.2127,15.1611,15.2127,381200.0
2009-03-24 12:30:00,20.66,20.69,20.61,20.61,382400.0,15.2127,15.2348,15.1759,15.1759,382400.0
2009-03-24 12:40:00,20.62,20.66,20.58,20.66,297000.0,15.1832,15.2127,15.1538,15.2127,297000.0
2009-03-24 12:50:00,20.66,20.7,20.61,20.67,646400.0,15.2127,15.2421,15.1759,15.22,646400.0
2009-03-24 13:00:00,20.67,20.78,20.64,20.77,513800.0,15.22,15.301,15.198,15.2937,513800.0
2009-03-24 13:10:00,20.78,20.85,20.68,20.84,548200.0,15.301,15.3526,15.2274,15.3452,548200.0
2009-03-24 13:20:00,20.84,20.92,20.81,20.85,703800.0,15.3452,15.4041,15.3231,15.3526,703800.0
2009-03-24 13:30:00,20.85,20.86,20.65,20.66,683200.0,15.3526,15.3599,15.2053,15.2127,683200.0
2009-03-24 13:40:00,20.67,20.68,20.61,20.63,550400.0,15.22,15.2274,15.1759,15.1906,550400.0
2009-03-24 13:50:00,20.63,20.67,20.57,20.64,612000.0,15.1906,15.22,15.1464,15.198,612000.0
2009-03-24 14:00:00,20.64,20.66,20.57,20.63,646200.0,15.198,15.2127,15.1464,15.1906,646200.0
2009-03-24 14:10:00,20.63,20.73,20.6,20.71,687200.0,15.1906,15.2642,15.1685,15.2495,687200.0
2009-03-24 14:20:00,20.71,20.8,20.7,20.75,812800.0,15.2495,15.3158,15.2421,15.279,812800.0
2009-03-24 14:30:00,20.75,20.86,20.71,20.81,915400.0,15.279,15.3599,15.2495,15.3231,915400.0
2009-03-24 14:40:00,20.81,20.89,20.79,20.86,644600.0,15.3231,15.382,15.3084,15.3599,644600.0
2009-03-24 14:50:00,20.86,20.87,20.74,20.83,999400.0,15.3599,15.3673,15.2716,15.3379,999400.0
2009-03-24 15:00:00,20.82,20.83,20.67,20.7,655600.0,15.3305,15.3379,15.22,15.2421,655600.0
2009-03-24 15:10:00,20.7,20.79,20.68,20.75,411800.0,15.2421,15.3084,15.2274,15.279,411800.0
2009-03-24 15:20:00,20.75,20.81,20.63,20.68,1156400.0,15.279,15.3231,15.1906,15.2274,1156400.0
2009-03-24 15:30:00,20.68,20.78,20.61,20.71,672600.0,15.2274,15.301,15.1759,15.2495,672600.0
2009-03-24 15:40:00,20.72,20.75,20.56,20.56,945600.0,15.2569,15.279,15.139,15.139,945600.0
2009-03-24 15:50:00,20.56,20.58,20.41,20.46,1577600.0,15.139,15.1538,15.0286,15.0654,1577600.0
2009-03-25 09:30:00,20.63,20.83,20.46,20.68,1541600.0,15.1906,15.3379,15.0654,15.2274,1541600.0
2009-03-25 09:40:00,20.68,20.75,20.56,20.67,989800.0,15.2274,15.279,15.139,15.22,989800.0
2009-03-25 09:50:00,20.67,21.08,20.64,21.0,1759800.0,15.22,15.5219,15.198,15.463,1759800.0
2009-03-25 10:00:00,21.0,21.35,21.0,21.3,2068000.0,15.463,15.7208,15.463,15.6839,2068000.0
2009-03-25 10:10:00,21.3,21.3,20.91,20.93,1629200.0,15.6839,15.6839,15.3968,15.4115,1629200.0
2009-03-25 10:20:00,20.93,20.95,20.76,20.78,1104400.0,15.4115,15.4262,15.2863,15.301,1104400.0
2009-03-25 10:30:00,20.77,20.98,20.68,20.96,1311600.0,15.2937,15.4483,15.2274,15.4336,1311600.0
2009-03-25 10:40:00,20.96,20.99,20.85,20.86,1191600.0,15.4336,15.4557,15.3526,15.3599,1191600.0
2009-03-25 10:50:00,20.86,20.89,20.72,20.76,752200.0,15.3599,15.382,15.2569,15.2863,752200.0
2009-03-25 11:00:00,20.77,20.9,20.75,20.85,617400.0,15.2937,15.3894,15.279,15.3526,617400.0
2009-03-25 11:10:00,20.85,20.93,20.75,20.84,755400.0,15.3526,15.4115,15.279,15.3452,755400.0
2009-03-25 11:20:00,20.84,20.86,20.74,20.83,840400.0,15.3452,15.3599,15.2716,15.3379,840400.0
2009-03-25 11:30:00,20.83,20.91,20.75,20.83,596200.0,15.3379,15.3968,15.279,15.3379,596200.0
2009-03-25 11:40:00,20.83,20.91,20.77,20.83,584200.0,15.3379,15.3968,15.2937,15.3379,584200.0
2009-03-25 11:50:00,20.83,20.88,20.8,20.83,379400.0,15.3379,15.3747,15.3158,15.3379,379400.0
2009-03-25 12:00:00,20.83,20.92,20.8,20.81,667600.0,15.3379,15.4041,15.3158,15.3231,667600.0
2009-03-25 12:10:00,20.81,20.9,20.77,20.81,645600.0,15.3231,15.3894,15.2937,15.3231,645600.0
2009-03-25 12:20:00,20.82,20.86,20.74,20.86,588800.0,15.3305,15.3599,15.2716,15.3599,588800.0
2009-03-25 12:30:00,20.86,20.95,20.81,20.95,595200.0,15.3599,15.4262,15.3231,15.4262,595200.0
2009-03-25 12:40:00,20.94,20.98,20.89,20.9,451800.0,15.4189,15.4483,15.382,15.3894,451800.0
2009-03-25 12:50:00,20.89,20.92,20.81,20.92,445200.0,15.382,15.4041,15.3231,15.4041,445200.0
2009-03-25 13:00:00,20.93,20.97,20.87,20.87,514800.0,15.4115,15.4409,15.3673,15.3673,514800.0
2009-03-25 13:10:00,20.87,20.9,20.75,20.77,641200.0,15.3673,15.3894,15.279,15.2937,641200.0
2009-03-25 13:20:00,20.77,20.83,20.7,20.78,771800.0,15.2937,15.3379,15.2421,15.301,771800.0
2009-03-25 13:30:00,20.79,20.81,20.68,20.68,688400.0,15.3084,15.3231,15.2274,15.2274,688400.0
2009-03-25 13:40:00,20.68,20.71,20.49,20.5,971200.0,15.2274,15.2495,15.0875,15.0949,971200.0
2009-03-25 13:50:00,20.49,20.61,20.48,20.5,820600.0,15.0875,15.1759,15.0801,15.0949,820600.0
2009-03-25 14:00:00,20.5,20.52,20.1,20.16,1980400.0,15.0949,15.1096,14.8003,14.8445,1980400.0
2009-03-25 14:10:00,20.16,20.27,20.15,20.24,1059400.0,14.8445,14.9255,14.8372,14.9034,1059400.0
2009-03-25 14:20:00,20.24,20.24,20.03,20.04,1222800.0,14.9034,14.9034,14.7488,14.7562,1222800.0
2009-03-25 14:30:00,20.03,20.12,19.93,19.93,1237400.0,14.7488,14.8151,14.6752,14.6752,1237400.0
2009-03-25 14:40:00,19.93,19.93,19.68,19.8,2143200.0,14.6752,14.6752,14.4911,14.5794,2143200.0
2009-03-25 14:50:00,19.8,19.84,19.68,19.77,1935000.0,14.5794,14.6089,14.4911,14.5573,1935000.0
2009-03-25 15:00:00,19.77,19.79,19.63,19.71,1157400.0,14.5573,14.5721,14.4543,14.5132,1157400.0
2009-03-25 15:10:00,19.71,19.93,19.7,19.92,1055400.0,14.5132,14.6752,14.5058,14.6678,1055400.0
2009-03-25 15:20:00,19.93,20.04,19.89,20.03,1093600.0,14.6752,14.7562,14.6457,14.7488,1093600.0
2009-03-25 15:30:00,20.03,20.1,19.91,19.96,1440600.0,14.7488,14.8003,14.6604,14.6972,1440600.0
2009-03-25 15:40:00,19.96,20.2,19.94,20.14,1431600.0,14.6972,14.874,14.6825,14.8298,1431600.0
2009-03-25 15:50:00,20.14,20.38,20.11,20.34,1738000.0,14.8298,15.0065,14.8077,14.9771,1738000.0
2009-03-26 09:30:00,21.04,21.36,20.97,21.1,2293800.0,15.4925,15.7281,15.4409,15.5367,2293800.0
2009-03-26 09:40:00,21.1,21.4,21.1,21.24,1562400.0,15.5367,15.7576,15.5367,15.6398,1562400.0
2009-03-26 09:50:00,21.24,21.25,21.0,21.16,1966400.0,15.6398,15.6471,15.463,15.5808,1966400.0
2009-03-26 10:00:00,21.16,21.45,21.14,21.36,1816800.0,15.5808,15.7944,15.5661,15.7281,1816800.0
2009-03-26 10:10:00,21.36,21.4,21.17,21.39,1833000.0,15.7281,15.7576,15.5882,15.7502,1833000.0
2009-03-26 10:20:00,21.39,21.53,21.33,21.36,2504800.0,15.7502,15.8533,15.706,15.7281,2504800.0
2009-03-26 10:30:00,21.36,21.41,21.18,21.21,1379400.0,15.7281,15.7649,15.5956,15.6177,1379400.0
2009-03-26 10:40:00,21.22,21.4,21.2,21.37,1126200.0,15.625,15.7576,15.6103,15.7355,1126200.0
2009-03-26 10:50:00,21.36,21.36,21.16,21.32,1051600.0,15.7281,15.7281,15.5808,15.6987,1051600.0
2009-03-26 11:00:00,21.32,21.47,21.28,21.37,1124800.0,15.6987,15.8091,15.6692,15.7355,1124800.0
2009-03-26 11:10:00,21.36,21.38,21.26,21.35,915000.0,15.7281,15.7428,15.6545,15.7208,915000.0
2009-03-26 11:20:00,21.35,21.48,21.26,21.33,1215600.0,15.7208,15.8165,15.6545,15.706,1215600.0
2009-03-26 11:30:00,21.34,21.49,21.32,21.43,569000.0,15.7134,15.8238,15.6987,15.7797,569000.0
2009-03-26 11:40:00,21.43,21.54,21.39,21.41,828400.0,15.7797,15.8607,15.7502,15.7649,828400.0
2009-03-26 11:50:00,21.41,21.49,21.3,21.46,813000.0,15.7649,15.8238,15.6839,15.8017,813000.0
2009-03-26 12:00:00,21.46,21.5,21.38,21.39,792200.0,15.8017,15.8312,15.7428,15.7502,792200.0
2009-03-26 12:10:00,21.39,21.5,21.39,21.5,464600.0,15.7502,15.8312,15.7502,15.8312,464600.0
2009-03-26 12:20:00,21.5,21.54,21.43,21.5,863200.0,15.8312,15.8607,15.7797,15.8312,863200.0
2009-03-26 12:30:00,21.5,21.53,21.38,21.46,647600.0,15.8312,15.8533,15.7428,15.8017,647600.0
2009-03-26 12:40:00,21.47,21.5,21.34,21.41,546400.0,15.8091,15.8312,15.7134,15.7649,546400.0
2009-03-26 12:50:00,21.41,21.42,21.31,21.38,551200.0,15.7649,15.7723,15.6913,15.7428,551200.0
2009-03-26 13:00:00,21.38,21.6,21.36,21.6,1217600.0,15.7428,15.9048,15.7281,15.9048,1217600.0
2009-03-26 13:10:00,21.6,21.62,21.45,21.53,936200.0,15.9048,15.9196,15.7944,15.8533,936200.0
2009-03-26 13:20:00,21.53,21.63,21.48,21.54,909200.0,15.8533,15.9269,15.8165,15.8607,909200.0
2009-03-26 13:30:00,21.55,21.59,21.43,21.48,782200.0,15.868,15.8975,15.7797,15.8165,782200.0
2009-03-26 13:40:00,21.48,21.52,21.44,21.51,609000.0,15.8165,15.8459,15.787,15.8386,609000.0
2009-03-26 13:50:00,21.51,21.64,21.5,21.58,969000.0,15.8386,15.9343,15.8312,15.8901,969000.0
2009-03-26 14:00:00,21.58,21.71,21.56,21.71,1051400.0,15.8901,15.9858,15.8754,15.9858,1051400.0
2009-03-26 14:10:00,21.7,21.71,21.58,21.58,661600.0,15.9785,15.9858,15.8901,15.8901,661600.0
2009-03-26 14:20:00,21.59,21.73,21.57,21.61,916400.0,15.8975,16.0006,15.8827,15.9122,916400.0
2009-03-26 14:30:00,21.61,21.67,21.54,21.64,1110400.0,15.9122,15.9564,15.8607,15.9343,1110400.0
2009-03-26 14:40:00,21.65,21.65,21.53,21.55,1003200.0,15.9417,15.9417,15.8533,15.868,1003200.0
2009-03-26 14:50:00,21.55,21.57,21.41,21.41,1556000.0,15.868,15.8827,15.7649,15.7649,1556000.0
2009-03-26 15:00:00,21.42,21.5,21.4,21.42,1346200.0,15.7723,15.8312,15.7576,15.7723,1346200.0
2009-03-26 15:10:00,21.42,21.45,21.35,21.41,888000.0,15.7723,15.7944,15.7208,15.7649,888000.0
2009-03-26 15:20:00,21.41,21.56,21.36,21.5,904600.0,15.7649,15.8754,15.7281,15.8312,904600.0
2009-03-26 15:30:00,21.5,21.51,21.38,21.48,1459200.0,15.8312,15.8386,15.7428,15.8165,1459200.0
2009-03-26 15:40:00,21.48,21.56,21.35,21.4,1325600.0,15.8165,15.8754,15.7208,15.7576,1325600.0
2009-03-26 15:50:00,21.4,21.58,21.4,21.52,2502000.0,15.7576,15.8901,15.7576,15.8459,2502000.0
2009-03-27 09:30:00,20.82,20.94,20.66,20.83,1687600.0,15.3305,15.4189,15.2127,15.3379,1687600.0
2009-03-27 09:40:00,20.83,21.28,20.81,21.09,1235800.0,15.3379,15.6692,15.3231,15.5293,1235800.0
2009-03-27 09:50:00,21.08,21.24,21.03,21.13,980000.0,15.5219,15.6398,15.4851,15.5588,980000.0
2009-03-27 10:00:00,21.11,21.18,21.03,21.05,1222600.0,15.544,15.5956,15.4851,15.4999,1222600.0
2009-03-27 10:10:00,21.05,21.13,20.98,21.0,1015200.0,15.4999,15.5588,15.4483,15.463,1015200.0
2009-03-27 10:20:00,21.02,21.03,20.95,21.01,887400.0,15.4778,15.4851,15.4262,15.4704,887400.0
2009-03-27 10:30:00,21.01,21.11,20.91,21.03,937200.0,15.4704,15.544,15.3968,15.4851,937200.0
2009-03-27 10:40:00,21.03,21.21,21.02,21.08,826600.0,15.4851,15.6177,15.4778,15.5219,826600.0
2009-03-27 10:50:00,21.08,21.26,21.08,21.18,736600.0,15.5219,15.6545,15.5219,15.5956,736600.0
2009-03-27 11:00:00,21.18,21.37,21.13,21.36,960600.0,15.5956,15.7355,15.5588,15.7281,960600.0
2009-03-27 11:10:00,21.36,21.45,21.24,21.3,1414200.0,15.7281,15.7944,15.6398,15.6839,1414200.0
2009-03-27 11:20:00,21.29,21.45,21.29,21.35,654800.0,15.6766,15.7944,15.6766,15.7208,654800.0
2009-03-27 11:30:00,21.35,21.37,21.24,21.25,563400.0,15.7208,15.7355,15.6398,15.6471,563400.0
2009-03-27 11:40:00,21.24,21.38,21.21,21.35,467400.0,15.6398,15.7428,15.6177,15.7208,467400.0
2009-03-27 11:50:00,21.35,21.4,21.33,21.35,518200.0,15.7208,15.7576,15.706,15.7208,518200.0
2009-03-27 12:00:00,21.35,21.35,21.22,21.27,569800.0,15.7208,15.7208,15.625,15.6618,569800.0
2009-03-27 12:10:00,21.26,21.27,21.16,21.18,443600.0,15.6545,15.6618,15.5808,15.5956,443600.0
2009-03-27 12:20:00,21.18,21.19,21.11,21.11,392200.0,15.5956,15.6029,15.544,15.544,392200.0
2009-03-27 12:30:00,21.11,21.17,21.11,21.11,423600.0,15.544,15.5882,15.544,15.544,423600.0
2009-03-27 12:40:00,21.11,21.15,21.06,21.06,565400.0,15.544,15.5735,15.5072,15.5072,565400.0
2009-03-27 12:50:00,21.06,21.09,20.9,20.94,735200.0,15.5072,15.5293,15.3894,15.4189,735200.0
2009-03-27 13:00:00,20.95,21.0,20.9,20.93,560600.0,15.4262,15.463,15.3894,15.4115,560600.0
2009-03-27 13:10:00,20.92,21.02,20.89,20.98,489600.0,15.4041,15.4778,15.382,15.4483,489600.0
2009-03-27 13:20:00,20.98,21.07,20.96,21.05,484200.0,15.4483,15.5146,15.4336,15.4999,484200.0
2009-03-27 13:30:00,21.05,21.17,21.02,21.06,717600.0,15.4999,15.5882,15.4778,15.5072,717600.0
2009-03-27 13:40:00,21.06,21.09,20.94,21.02,677000.0,15.5072,15.5293,15.4189,15.4778,677000.0
2009-03-27 13:50:00,21.02,21.02,20.89,20.95,520600.0,15.4778,15.4778,15.382,15.4262,520600.0
2009-03-27 14:00:00,20.95,21.05,20.88,21.0,562200.0,15.4262,15.4999,15.3747,15.463,562200.0
2009-03-27 14:10:00,21.0,21.08,20.98,21.07,395800.0,15.463,15.5219,15.4483,15.5146,395800.0
2009-03-27 14:20:00,21.07,21.17,21.05,21.13,525400.0,15.5146,15.5882,15.4999,15.5588,525400.0
2009-03-27 14:30:00,21.13,21.17,21.05,21.11,531400.0,15.5588,15.5882,15.4999,15.544,531400.0
2009-03-27 14:40:00,21.11,21.18,21.04,21.1,619000.0,15.544,15.5956,15.4925,15.5367,619000.0
2009-03-27 14:50:00,21.1,21.24,21.05,21.24,536400.0,15.5367,15.6398,15.4999,15.6398,536400.0
2009-03-27 15:00:00,21.25,21.3,21.16,21.16,533800.0,15.6471,15.6839,15.5808,15.5808,533800.0
2009-03-27 15:10:00,21.16,21.2,21.08,21.11,535400.0,15.5808,15.6103,15.5219,15.544,535400.0
2009-03-27 15:20:00,21.12,21.15,20.97,21.03,754000.0,15.5514,15.5735,15.4409,15.4851,754000.0
2009-03-27 15:30:00,21.03,21.1,20.94,20.99,886000.0,15.4851,15.5367,15.4189,15.4557,886000.0
2009-03-27 15:40:00,20.99,21.15,20.95,21.09,1111200.0,15.4557,15.5735,15.4262,15.5293,1111200.0
2009-03-27 15:50:00,21.09,21.13,21.0,21.05,1618600.0,15.5293,15.5588,15.463,15.4999,1618600.0
2009-03-30 09:30:00,20.08,20.14,19.65,19.79,2890200.0,14.7856,14.8298,14.469,14.5721,2890200.0
2009-03-30 09:40:00,19.79,19.87,19.68,19.76,1408600.0,14.5721,14.631,14.4911,14.55,1408600.0
2009-03-30 09:50:00,19.77,19.88,19.68,19.85,1153800.0,14.5573,14.6383,14.4911,14.6163,1153800.0
2009-03-30 10:00:00,19.84,19.95,19.81,19.92,1020400.0,14.6089,14.6899,14.5868,14.6678,1020400.0
2009-03-30 10:10:00,19.92,19.98,19.85,19.88,856400.0,14.6678,14.712,14.6163,14.6383,856400.0
2009-03-30 10:20:00,19.87,19.88,19.8,19.83,1087200.0,14.631,14.6383,14.5794,14.6015,1087200.0
2009-03-30 10:30:00,19.83,19.85,19.66,19.7,1201200.0,14.6015,14.6163,14.4763,14.5058,1201200.0
2009-03-30 10:40:00,19.7,19.72,19.64,19.69,1192000.0,14.5058,14.5205,14.4616,14.4984,1192000.0
2009-03-30 10:50:00,19.7,19.73,19.64,19.68,814800.0,14.5058,14.5279,14.4616,14.4911,814800.0
2009-03-30 11:00:00,19.68,19.72,19.56,19.61,1059600.0,14.4911,14.5205,14.4027,14.4395,1059600.0
2009-03-30 11:10:00,19.61,19.77,19.61,19.74,681200.0,14.4395,14.5573,14.4395,14.5353,681200.0
2009-03-30 11:20:00,19.74,19.8,19.68,19.68,695000.0,14.5353,14.5794,14.4911,14.4911,695000.0
2009-03-30 11:30:00,19.68,19.68,19.58,19.6,644800.0,14.4911,14.4911,14.4174,14.4322,644800.0
2009-03-30 11:40:00,19.59,19.64,19.51,19.52,656200.0,14.4248,14.4616,14.3659,14.3733,656200.0
2009-03-30 11:50:00,19.52,19.52,19.38,19.43,1197800.0,14.3733,14.3733,14.2702,14.307,1197800.0
2009-03-30 12:00:00,19.43,19.45,19.31,19.33,934200.0,14.307,14.3217,14.2186,14.2334,934200.0
2009-03-30 12:10:00,19.34,19.48,19.33,19.48,692200.0,14.2407,14.3438,14.2334,14.3438,692200.0
2009-03-30 12:20:00,19.48,19.5,19.43,19.5,536400.0,14.3438,14.3585,14.307,14.3585,536400.0
2009-03-30 12:30:00,19.5,19.54,19.46,19.46,684000.0,14.3585,14.388,14.3291,14.3291,684000.0
2009-03-30 12:40:00,19.46,19.5,19.43,19.46,305600.0,14.3291,14.3585,14.307,14.3291,305600.0
2009-03-30 12:50:00,19.46,19.46,19.34,19.36,377800.0,14.3291,14.3291,14.2407,14.2554,377800.0
2009-03-30 13:00:00,19.36,19.41,19.32,19.34,443400.0,14.2554,14.2923,14.226,14.2407,443400.0
2009-03-30 13:10:00,19.34,19.43,19.31,19.4,358400.0,14.2407,14.307,14.2186,14.2849,358400.0
2009-03-30 13:20:00,19.4,19.5,19.37,19.45,401800.0,14.2849,14.3585,14.2628,14.3217,401800.0
2009-03-30 13:30:00,19.45,19.47,19.31,19.36,412000.0,14.3217,14.3364,14.2186,14.2554,412000.0
2009-03-30 13:40:00,19.36,19.38,19.32,19.33,430000.0,14.2554,14.2702,14.226,14.2334,430000.0
2009-03-30 13:50:00,19.33,19.35,19.22,19.22,1255000.0,14.2334,14.2481,14.1524,14.1524,1255000.0
2009-03-30 14:00:00,19.22,19.23,19.07,19.16,1738000.0,14.1524,14.1597,14.0419,14.1082,1738000.0
2009-03-30 14:10:00,19.16,19.26,19.15,19.21,994400.0,14.1082,14.1818,14.1008,14.145,994400.0
2009-03-30 14:20:00,19.21,19.22,19.13,19.16,504400.0,14.145,14.1524,14.0861,14.1082,504400.0
2009-03-30 14:30:00,19.16,19.22,19.14,19.18,447200.0,14.1082,14.1524,14.0935,14.1229,447200.0
2009-03-30 14:40:00,19.19,19.2,19.08,19.09,981800.0,14.1303,14.1376,14.0493,14.0566,981800.0
2009-03-30 14:50:00,19.09,19.12,18.95,18.96,1678600.0,14.0566,14.0787,13.9535,13.9609,1678600.0
2009-03-30 15:00:00,18.96,19.01,18.93,19.01,1301600.0,13.9609,13.9977,13.9388,13.9977,1301600.0
2009-03-30 15:10:00,19.01,19.12,19.0,19.09,1795000.0,13.9977,14.0787,13.9904,14.0566,1795000.0
2009-03-30 15:20:00,19.09,19.22,19.08,19.16,1281600.0,14.0566,14.1524,14.0493,14.1082,1281600.0
2009-03-30 15:30:00,19.16,19.29,19.15,19.18,1850600.0,14.1082,14.2039,14.1008,14.1229,1850600.0
2009-03-30 15:40:00,19.17,19.2,19.06,19.15,1721200.0,14.1155,14.1376,14.0345,14.1008,1721200.0
2009-03-30 15:50:00,19.15,19.36,19.15,19.31,3217000.0,14.1008,14.2554,14.1008,14.2186,3217000.0
2009-03-31 09:30:00,19.56,19.6,19.1,19.1,2706000.0,14.4027,14.4322,14.064,14.064,2706000.0
2009-03-31 09:40:00,19.11,19.19,19.03,19.05,1943600.0,14.0714,14.1303,14.0125,14.0272,1943600.0
2009-03-31 09:50:00,19.05,19.07,18.62,18.72,2664400.0,14.0272,14.0419,13.7106,13.7842,2664400.0
2009-03-31 10:00:00,18.71,18.73,18.54,18.64,2638600.0,13.7768,13.7916,13.6517,13.7253,2638600.0
2009-03-31 10:10:00,18.63,18.66,18.54,18.62,1932800.0,13.7179,13.74,13.6517,13.7106,1932800.0
2009-03-31 10:20:00,18.62,18.66,18.26,18.43,3556800.0,13.7106,13.74,13.4455,13.5707,3556800.0
2009-03-31 10:30:00,18.43,18.56,18.37,18.43,2384600.0,13.5707,13.6664,13.5265,13.5707,2384600.0
2009-03-31 10:40:00,18.43,18.49,18.39,18.43,1134800.0,13.5707,13.6148,13.5412,13.5707,1134800.0
2009-03-31 10:50:00,18.43,18.62,18.43,18.61,1828200.0,13.5707,13.7106,13.5707,13.7032,1828200.0
2009-03-31 11:00:00,18.61,18.88,18.61,18.87,2171600.0,13.7032,13.902,13.7032,13.8946,2171600.0
2009-03-31 11:10:00,18.86,18.9,18.76,18.85,1349400.0,13.8873,13.9167,13.8136,13.8799,1349400.0
2009-03-31 11:20:00,18.85,18.95,18.81,18.9,913800.0,13.8799,13.9535,13.8505,13.9167,913800.0
2009-03-31 11:30:00,18.9,18.92,18.73,18.74,963600.0,13.9167,13.9315,13.7916,13.7989,963600.0
2009-03-31 11:40:00,18.74,18.86,18.67,18.85,959000.0,13.7989,13.8873,13.7474,13.8799,959000.0
2009-03-31 11:50:00,18.85,18.93,18.82,18.92,865200.0,13.8799,13.9388,13.8578,13.9315,865200.0
2009-03-31 12:00:00,18.92,18.95,18.81,18.83,481800.0,13.9315,13.9535,13.8505,13.8652,481800.0
2009-03-31 12:10:00,18.83,18.85,18.79,18.82,448800.0,13.8652,13.8799,13.8357,13.8578,448800.0
2009-03-31 12:20:00,18.83,18.86,18.78,18.85,561800.0,13.8652,13.8873,13.8284,13.8799,561800.0
2009-03-31 12:30:00,18.86,18.94,18.83,18.92,535200.0,13.8873,13.9462,13.8652,13.9315,535200.0
2009-03-31 12:40:00,18.92,18.98,18.92,18.93,456600.0,13.9315,13.9756,13.9315,13.9388,456600.0
2009-03-31 12:50:00,18.93,19.13,18.93,19.1,885000.0,13.9388,14.0861,13.9388,14.064,885000.0
2009-03-31 13:00:00,19.1,19.22,19.08,19.22,807000.0,14.064,14.1524,14.0493,14.1524,807000.0
2009-03-31 13:10:00,19.22,19.25,19.09,19.11,1052200.0,14.1524,14.1744,14.0566,14.0714,1052200.0
2009-03-31 13:20:00,19.11,19.24,19.11,19.22,767200.0,14.0714,14.1671,14.0714,14.1524,767200.0
2009-03-31 13:30:00,19.23,19.38,19.22,19.35,1113000.0,14.1597,14.2702,14.1524,14.2481,1113000.0
2009-03-31 13:40:00,19.36,19.37,19.27,19.36,913400.0,14.2554,14.2628,14.1892,14.2554,913400.0
2009-03-31 13:50:00,19.37,19.38,19.24,19.29,990000.0,14.2628,14.2702,14.1671,14.2039,990000.0
2009-03-31 14:00:00,19.29,19.39,19.28,19.39,806800.0,14.2039,14.2775,14.1965,14.2775,806800.0
2009-03-31 14:10:00,19.39,19.5,19.35,19.46,1287200.0,14.2775,14.3585,14.2481,14.3291,1287200.0
2009-03-31 14:20:00,19.46,19.46,19.31,19.34,915800.0,14.3291,14.3291,14.2186,14.2407,915800.0
2009-03-31 14:30:00,19.34,19.43,19.33,19.43,605600.0,14.2407,14.307,14.2334,14.307,605600.0
2009-03-31 14:40:00,19.43,19.48,19.36,19.36,929200.0,14.307,14.3438,14.2554,14.2554,929200.0
2009-03-31 14:50:00,19.36,19.43,19.28,19.28,841400.0,14.2554,14.307,14.1965,14.1965,841400.0
2009-03-31 15:00:00,19.28,19.3,19.13,19.17,1180800.0,14.1965,14.2113,14.0861,14.1155,1180800.0
2009-03-31 15:10:00,19.17,19.18,19.02,19.14,1144600.0,14.1155,14.1229,14.0051,14.0935,1144600.0
2009-03-31 15:20:00,19.15,19.16,19.04,19.15,1056800.0,14.1008,14.1082,14.0198,14.1008,1056800.0
2009-03-31 15:30:00,19.14,19.15,19.04,19.13,1866800.0,14.0935,14.1008,14.0198,14.0861,1866800.0
2009-03-31 15:40:00,19.13,19.16,19.0,19.06,2052800.0,14.0861,14.1082,13.9904,14.0345,2052800.0
2009-03-31 15:50:00,19.06,19.18,18.98,19.03,2943600.0,14.0345,14.1229,13.9756,14.0125,2943600.0
2009-04-01 09:30:00,18.48,18.75,18.3,18.59,2446400.0,13.6075,13.8063,13.4749,13.6885,2446400.0
2009-04-01 09:40:00,18.59,18.74,18.5,18.64,1163400.0,13.6885,13.7989,13.6222,13.7253,1163400.0
2009-04-01 09:50:00,18.65,18.82,18.61,18.77,1741400.0,13.7326,13.8578,13.7032,13.821,1741400.0
2009-04-01 10:00:00,18.78,18.95,18.77,18.93,1872200.0,13.8284,13.9535,13.821,13.9388,1872200.0
2009-04-01 10:10:00,18.92,19.18,18.86,19.18,1245600.0,13.9315,14.1229,13.8873,14.1229,1245600.0
2009-04-01 10:20:00,19.17,19.36,19.15,19.34,1681000.0,14.1155,14.2554,14.1008,14.2407,1681000.0
2009-04-01 10:30:00,19.33,19.44,19.19,19.39,1604200.0,14.2334,14.3144,14.1303,14.2775,1604200.0
2009-04-01 10:40:00,19.39,19.5,19.38,19.48,1102400.0,14.2775,14.3585,14.2702,14.3438,1102400.0
2009-04-01 10:50:00,19.48,19.57,19.41,19.43,1291400.0,14.3438,14.4101,14.2923,14.307,1291400.0
2009-04-01 11:00:00,19.43,19.54,19.42,19.45,979600.0,14.307,14.388,14.2996,14.3217,979600.0
2009-04-01 11:10:00,19.45,19.5,19.36,19.45,728400.0,14.3217,14.3585,14.2554,14.3217,728400.0
2009-04-01 11:20:00,19.45,19.62,19.43,19.58,806800.0,14.3217,14.4469,14.307,14.4174,806800.0
2009-04-01 11:30:00,19.58,19.66,19.55,19.61,805600.0,14.4174,14.4763,14.3953,14.4395,805600.0
2009-04-01 11:40:00,19.61,19.72,19.61,19.68,713200.0,14.4395,14.5205,14.4395,14.4911,713200.0
2009-04-01 11:50:00,19.68,19.74,19.66,19.72,765000.0,14.4911,14.5353,14.4763,14.5205,765000.0
2009-04-01 12:00:00,19.72,19.79,19.64,19.75,995200.0,14.5205,14.5721,14.4616,14.5426,995200.0
2009-04-01 12:10:00,19.75,19.84,19.74,19.74,774800.0,14.5426,14.6089,14.5353,14.5353,774800.0
2009-04-01 12:20:00,19.74,19.76,19.67,19.73,490000.0,14.5353,14.55,14.4837,14.5279,490000.0
2009-04-01 12:30:00,19.73,19.75,19.6,19.67,646600.0,14.5279,14.5426,14.4322,14.4837,646600.0
2009-04-01 12:40:00,19.67,19.7,19.62,19.66,502200.0,14.4837,14.5058,14.4469,14.4763,502200.0
2009-04-01 12:50:00,19.66,19.7,19.53,19.56,518600.0,14.4763,14.5058,14.3806,14.4027,518600.0
2009-04-01 13:00:00,19.56,19.67,19.55,19.61,605200.0,14.4027,14.4837,14.3953,14.4395,605200.0
2009-04-01 13:10:00,19.61,19.7,19.57,19.7,423200.0,14.4395,14.5058,14.4101,14.5058,423200.0
2009-04-01 13:20:00,19.7,19.75,19.68,19.73,424200.0,14.5058,14.5426,14.4911,14.5279,424200.0
2009-04-01 13:30:00,19.74,19.89,19.7,19.89,629400.0,14.5353,14.6457,14.5058,14.6457,629400.0
2009-04-01 13:40:00,19.89,19.9,19.81,19.84,600000.0,14.6457,14.6531,14.5868,14.6089,600000.0
2009-04-01 13:50:00,19.84,19.94,19.84,19.93,722000.0,14.6089,14.6825,14.6089,14.6752,722000.0
2009-04-01 14:00:00,19.94,19.99,19.87,19.97,714800.0,14.6825,14.7193,14.631,14.7046,714800.0
2009-04-01 14:10:00,19.97,20.0,19.93,19.95,461000.0,14.7046,14.7267,14.6752,14.6899,461000.0
2009-04-01 14:20:00,19.95,19.98,19.84,19.85,689400.0,14.6899,14.712,14.6089,14.6163,689400.0
2009-04-01 14:30:00,19.85,19.92,19.85,19.9,682600.0,14.6163,14.6678,14.6163,14.6531,682600.0
2009-04-01 14:40:00,19.91,19.92,19.81,19.92,544000.0,14.6604,14.6678,14.5868,14.6678,544000.0
2009-04-01 14:50:00,19.92,20.0,19.9,19.9,921200.0,14.6678,14.7267,14.6531,14.6531,921200.0
2009-04-01 15:00:00,19.9,19.91,19.68,19.75,1222200.0,14.6531,14.6604,14.4911,14.5426,1222200.0
2009-04-01 15:10:00,19.74,19.75,19.54,19.71,1188000.0,14.5353,14.5426,14.388,14.5132,1188000.0
2009-04-01 15:20:00,19.71,19.81,19.67,19.74,849400.0,14.5132,14.5868,14.4837,14.5353,849400.0
2009-04-01 15:30:00,19.74,19.91,19.66,19.9,1082800.0,14.5353,14.6604,14.4763,14.6531,1082800.0
2009-04-01 15:40:00,19.89,19.98,19.89,19.91,1229600.0,14.6457,14.712,14.6457,14.6604,1229600.0
2009-04-01 15:50:00,19.91,19.99,19.79,19.8,1981600.0,14.6604,14.7193,14.5721,14.5794,1981600.0
2009-04-02 09:30:00,20.74,21.36,20.68,21.09,3736200.0,15.2716,15.7281,15.2274,15.5293,3736200.0
2009-04-02 09:40:00,21.1,21.21,20.97,21.2,1992800.0,15.5367,15.6177,15.4409,15.6103,1992800.0
2009-04-02 09:50:00,21.2,21.25,21.03,21.15,1478600.0,15.6103,15.6471,15.4851,15.5735,1478600.0
2009-04-02 10:00:00,21.15,21.22,21.03,21.1,1363000.0,15.5735,15.625,15.4851,15.5367,1363000.0
2009-04-02 10:10:00,21.1,21.17,21.0,21.11,1518000.0,15.5367,15.5882,15.463,15.544,1518000.0
2009-04-02 10:20:00,21.1,21.13,20.97,21.05,1368200.0,15.5367,15.5588,15.4409,15.4999,1368200.0
2009-04-02 10:30:00,21.05,21.06,20.92,20.97,998400.0,15.4999,15.5072,15.4041,15.4409,998400.0
2009-04-02 10:40:00,20.97,21.1,20.92,21.06,1045600.0,15.4409,15.5367,15.4041,15.5072,1045600.0
2009-04-02 10:50:00,21.06,21.09,20.89,21.0,1210800.0,15.5072,15.5293,15.382,15.463,1210800.0
2009-04-02 11:00:00,21.0,21.13,21.0,21.07,1151200.0,15.463,15.5588,15.463,15.5146,1151200.0
2009-04-02 11:10:00,21.07,21.24,21.07,21.18,1132400.0,15.5146,15.6398,15.5146,15.5956,1132400.0
2009-04-02 11:20:00,21.18,21.24,21.13,21.13,561200.0,15.5956,15.6398,15.5588,15.5588,561200.0
2009-04-02 11:30:00,21.13,21.14,21.02,21.09,818200.0,15.5588,15.5661,15.4778,15.5293,818200.0
2009-04-02 11:40:00,21.09,21.13,21.07,21.07,479200.0,15.5293,15.5588,15.5146,15.5146,479200.0
2009-04-02 11:50:00,21.07,21.14,21.01,21.14,565200.0,15.5146,15.5661,15.4704,15.5661,565200.0
2009-04-02 12:00:00,21.14,21.21,21.1,21.15,1018600.0,15.5661,15.6177,15.5367,15.5735,1018600.0
2009-04-02 12:10:00,21.15,21.35,21.14,21.32,1333600.0,15.5735,15.7208,15.5661,15.6987,1333600.0
2009-04-02 12:20:00,21.32,21.41,21.3,21.38,1151000.0,15.6987,15.7649,15.6839,15.7428,1151000.0
2009-04-02 12:30:00,21.38,21.43,21.38,21.4,657200.0,15.7428,15.7797,15.7428,15.7576,657200.0
2009-04-02 12:40:00,21.4,21.41,21.33,21.34,774200.0,15.7576,15.7649,15.706,15.7134,774200.0
2009-04-02 12:50:00,21.34,21.38,21.2,21.2,891400.0,15.7134,15.7428,15.6103,15.6103,891400.0
2009-04-02 13:00:00,21.21,21.23,21.16,21.2,840200.0,15.6177,15.6324,15.5808,15.6103,840200.0
2009-04-02 13:10:00,21.21,21.23,21.13,21.16,552400.0,15.6177,15.6324,15.5588,15.5808,552400.0
2009-04-02 13:20:00,21.16,21.17,21.0,21.01,786400.0,15.5808,15.5882,15.463,15.4704,786400.0
2009-04-02 13:30:00,21.0,21.06,20.91,20.93,686200.0,15.463,15.5072,15.3968,15.4115,686200.0
2009-04-02 13:40:00,20.92,21.03,20.89,20.95,682600.0,15.4041,15.4851,15.382,15.4262,682600.0
2009-04-02 13:50:00,20.96,21.04,20.91,20.98,642000.0,15.4336,15.4925,15.3968,15.4483,642000.0
2009-04-02 14:00:00,20.99,21.08,20.97,20.99,586200.0,15.4557,15.5219,15.4409,15.4557,586200.0
2009-04-02 14:10:00,20.99,21.02,20.97,20.99,268400.0,15.4557,15.4778,15.4409,15.4557,268400.0
2009-04-02 14:20:00,20.99,21.07,20.98,21.07,343600.0,15.4557,15.5146,15.4483,15.5146,343600.0
2009-04-02 14:30:00,21.07,21.14,21.06,21.13,562400.0,15.5146,15.5661,15.5072,15.5588,562400.0
2009-04-02 14:40:00,21.14,21.23,21.14,21.14,807200.0,15.5661,15.6324,15.5661,15.5661,807200.0
2009-04-02 14:50:00,21.15,21.17,20.94,21.01,806600.0,15.5735,15.5882,15.4189,15.4704,806600.0
2009-04-02 15:00:00,21.01,21.09,20.87,20.93,822000.0,15.4704,15.5293,15.3673,15.4115,822000.0
2009-04-02 15:10:00,20.93,21.02,20.88,20.9,797400.0,15.4115,15.4778,15.3747,15.3894,797400.0
2009-04-02 15:20:00,20.9,20.96,20.87,20.89,1022200.0,15.3894,15.4336,15.3673,15.382,1022200.0
2009-04-02 15:30:00,20.89,20.96,20.83,20.83,1019000.0,15.382,15.4336,15.3379,15.3379,1019000.0
2009-04-02 15:40:00,20.83,20.89,20.68,20.78,2133800.0,15.3379,15.382,15.2274,15.301,2133800.0
2009-04-02 15:50:00,20.78,20.84,20.72,20.75,2296200.0,15.301,15.3452,15.2569,15.279,2296200.0
2009-04-03 09:30:00,20.7,21.1,20.63,20.98,1297600.0,15.2421,15.5367,15.1906,15.4483,1297600.0
2009-04-03 09:40:00,21.0,21.18,20.96,21.14,1095000.0,15.463,15.5956,15.4336,15.5661,1095000.0
2009-04-03 09:50:00,21.14,21.3,21.11,21.27,1331800.0,15.5661,15.6839,15.544,15.6618,1331800.0
2009-04-03 10:00:00,21.27,21.28,20.96,21.08,1459800.0,15.6618,15.6692,15.4336,15.5219,1459800.0
2009-04-03 10:10:00,21.07,21.08,20.88,20.88,984400.0,15.5146,15.5219,15.3747,15.3747,984400.0
2009-04-03 10:20:00,20.88,21.0,20.86,20.92,782200.0,15.3747,15.463,15.3599,15.4041,782200.0
2009-04-03 10:30:00,20.92,20.97,20.87,20.92,542200.0,15.4041,15.4409,15.3673,15.4041,542200.0
2009-04-03 10:40:00,20.92,20.95,20.72,20.72,637000.0,15.4041,15.4262,15.2569,15.2569,637000.0
2009-04-03 10:50:00,20.72,20.89,20.72,20.87,766800.0,15.2569,15.382,15.2569,15.3673,766800.0
2009-04-03 11:00:00,20.87,20.94,20.83,20.91,536200.0,15.3673,15.4189,15.3379,15.3968,536200.0
2009-04-03 11:10:00,20.91,20.95,20.85,20.89,488200.0,15.3968,15.4262,15.3526,15.382,488200.0
2009-04-03 11:20:00,20.88,20.91,20.76,20.9,596800.0,15.3747,15.3968,15.2863,15.3894,596800.0
2009-04-03 11:30:00,20.91,21.0,20.85,21.0,712600.0,15.3968,15.463,15.3526,15.463,712600.0
2009-04-03 11:40:00,21.0,21.07,20.97,21.04,672600.0,15.463,15.5146,15.4409,15.4925,672600.0
2009-04-03 11:50:00,21.04,21.18,21.04,21.17,855200.0,15.4925,15.5956,15.4925,15.5882,855200.0
2009-04-03 12:00:00,21.17,21.35,21.13,21.34,1381400.0,15.5882,15.7208,15.5588,15.7134,1381400.0
2009-04-03 12:10:00,21.34,21.5,21.32,21.5,1541200.0,15.7134,15.8312,15.6987,15.8312,1541200.0
2009-04-03 12:20:00,21.5,21.66,21.41,21.65,1696800.0,15.8312,15.949,15.7649,15.9417,1696800.0
2009-04-03 12:30:00,21.64,21.75,21.55,21.71,1400800.0,15.9343,16.0153,15.868,15.9858,1400800.0
2009-04-03 12:40:00,21.71,21.75,21.58,21.59,968800.0,15.9858,16.0153,15.8901,15.8975,968800.0
2009-04-03 12:50:00,21.59,21.61,21.54,21.58,807200.0,15.8975,15.9122,15.8607,15.8901,807200.0
2009-04-03 13:00:00,21.58,21.63,21.43,21.48,1106400.0,15.8901,15.9269,15.7797,15.8165,1106400.0
2009-04-03 13:10:00,21.48,21.66,21.47,21.61,665800.0,15.8165,15.949,15.8091,15.9122,665800.0
2009-04-03 13:20:00,21.61,21.63,21.54,21.62,630800.0,15.9122,15.9269,15.8607,15.9196,630800.0
2009-04-03 13:30:00,21.63,21.68,21.61,21.66,977800.0,15.9269,15.9637,15.9122,15.949,977800.0
2009-04-03 13:40:00,21.66,21.7,21.6,21.68,805400.0,15.949,15.9785,15.9048,15.9637,805400.0
2009-04-03 13:50:00,21.68,21.81,21.65,21.8,1229000.0,15.9637,16.0595,15.9417,16.0521,1229000.0
2009-04-03 14:00:00,21.8,21.88,21.75,21.75,1172400.0,16.0521,16.111,16.0153,16.0153,1172400.0
2009-04-03 14:10:00,21.75,21.79,21.7,21.77,602200.0,16.0153,16.0447,15.9785,16.03,602200.0
2009-04-03 14:20:00,21.76,21.82,21.7,21.82,640200.0,16.0226,16.0668,15.9785,16.0668,640200.0
2009-04-03 14:30:00,21.82,21.86,21.78,21.82,762800.0,16.0668,16.0963,16.0374,16.0668,762800.0
2009-04-03 14:40:00,21.82,21.82,21.52,21.52,872600.0,16.0668,16.0668,15.8459,15.8459,872600.0
2009-04-03 14:50:00,21.53,21.6,21.49,21.55,864200.0,15.8533,15.9048,15.8238,15.868,864200.0
2009-04-03 15:00:00,21.55,21.56,21.32,21.38,1225600.0,15.868,15.8754,15.6987,15.7428,1225600.0
2009-04-03 15:10:00,21.38,21.45,21.32,21.37,796400.0,15.7428,15.7944,15.6987,15.7355,796400.0
2009-04-03 15:20:00,21.36,21.43,21.31,21.31,1121600.0,15.7281,15.7797,15.6913,15.6913,1121600.0
2009-04-03 15:30:00,21.31,21.35,21.11,21.15,1492800.0,15.6913,15.7208,15.544,15.5735,1492800.0
2009-04-03 15:40:00,21.15,21.43,21.15,21.31,1262800.0,15.5735,15.7797,15.5735,15.6913,1262800.0
2009-04-03 15:50:00,21.31,21.41,21.3,21.38,2234400.0,15.6913,15.7649,15.6839,15.7428,2234400.0
2009-04-06 09:30:00,20.68,20.8,20.18,20.4,3160000.0,15.2274,15.3158,14.8592,15.0212,3160000.0
2009-04-06 09:40:00,20.4,20.5,20.28,20.47,1609000.0,15.0212,15.0949,14.9329,15.0728,1609000.0
2009-04-06 09:50:00,20.47,20.53,20.41,20.46,1600600.0,15.0728,15.117,15.0286,15.0654,1600600.0
2009-04-06 10:00:00,20.46,20.7,20.45,20.69,1407000.0,15.0654,15.2421,15.0581,15.2348,1407000.0
2009-04-06 10:10:00,20.69,20.8,20.64,20.68,1386800.0,15.2348,15.3158,15.198,15.2274,1386800.0
2009-04-06 10:20:00,20.68,20.75,20.5,20.5,1146600.0,15.2274,15.279,15.0949,15.0949,1146600.0
2009-04-06 10:30:00,20.5,20.59,20.47,20.56,677000.0,15.0949,15.1611,15.0728,15.139,677000.0
2009-04-06 10:40:00,20.56,20.65,20.55,20.58,721200.0,15.139,15.2053,15.1317,15.1538,721200.0
2009-04-06 10:50:00,20.58,20.6,20.5,20.51,649000.0,15.1538,15.1685,15.0949,15.1022,649000.0
2009-04-06 11:00:00,20.5,20.54,20.36,20.51,796400.0,15.0949,15.1243,14.9918,15.1022,796400.0
2009-04-06 11:10:00,20.52,20.52,20.43,20.44,473000.0,15.1096,15.1096,15.0433,15.0507,473000.0
2009-04-06 11:20:00,20.44,20.5,20.41,20.45,556800.0,15.0507,15.0949,15.0286,15.0581,556800.0
2009-04-06 11:30:00,20.45,20.5,20.43,20.49,526200.0,15.0581,15.0949,15.0433,15.0875,526200.0
2009-04-06 11:40:00,20.49,20.5,20.46,20.49,457000.0,15.0875,15.0949,15.0654,15.0875,457000.0
2009-04-06 11:50:00,20.49,20.55,20.48,20.55,431800.0,15.0875,15.1317,15.0801,15.1317,431800.0
2009-04-06 12:00:00,20.54,20.57,20.49,20.57,390800.0,15.1243,15.1464,15.0875,15.1464,390800.0
2009-04-06 12:10:00,20.57,20.59,20.45,20.45,386200.0,15.1464,15.1611,15.0581,15.0581,386200.0
2009-04-06 12:20:00,20.45,20.52,20.45,20.46,364200.0,15.0581,15.1096,15.0581,15.0654,364200.0
2009-04-06 12:30:00,20.46,20.46,20.36,20.38,493200.0,15.0654,15.0654,14.9918,15.0065,493200.0
2009-04-06 12:40:00,20.38,20.43,20.37,20.38,322600.0,15.0065,15.0433,14.9991,15.0065,322600.0
2009-04-06 12:50:00,20.38,20.56,20.38,20.56,547000.0,15.0065,15.139,15.0065,15.139,547000.0
2009-04-06 13:00:00,20.56,20.63,20.52,20.54,543600.0,15.139,15.1906,15.1096,15.1243,543600.0
2009-04-06 13:10:00,20.54,20.63,20.53,20.53,466200.0,15.1243,15.1906,15.117,15.117,466200.0
2009-04-06 13:20:00,20.53,20.6,20.5,20.54,387400.0,15.117,15.1685,15.0949,15.1243,387400.0
2009-04-06 13:30:00,20.54,20.55,20.41,20.44,396200.0,15.1243,15.1317,15.0286,15.0507,396200.0
2009-04-06 13:40:00,20.45,20.61,20.43,20.6,374000.0,15.0581,15.1759,15.0433,15.1685,374000.0
2009-04-06 13:50:00,20.61,20.63,20.47,20.48,651000.0,15.1759,15.1906,15.0728,15.0801,651000.0
2009-04-06 14:00:00,20.48,20.65,20.47,20.65,671400.0,15.0801,15.2053,15.0728,15.2053,671400.0
2009-04-06 14:10:00,20.65,20.69,20.55,20.64,864800.0,15.2053,15.2348,15.1317,15.198,864800.0
2009-04-06 14:20:00,20.63,20.75,20.61,20.74,703200.0,15.1906,15.279,15.1759,15.2716,703200.0
2009-04-06 14:30:00,20.74,20.77,20.61,20.66,686200.0,15.2716,15.2937,15.1759,15.2127,686200.0
2009-04-06 14:40:00,20.66,20.7,20.59,20.67,622200.0,15.2127,15.2421,15.1611,15.22,622200.0
2009-04-06 14:50:00,20.66,20.78,20.66,20.7,666400.0,15.2127,15.301,15.2127,15.2421,666400.0
2009-04-06 15:00:00,20.7,20.71,20.63,20.68,638800.0,15.2421,15.2495,15.1906,15.2274,638800.0
2009-04-06 15:10:00,20.68,20.79,20.64,20.77,833400.0,15.2274,15.3084,15.198,15.2937,833400.0
2009-04-06 15:20:00,20.77,20.82,20.68,20.73,996800.0,15.2937,15.3305,15.2274,15.2642,996800.0
2009-04-06 15:30:00,20.72,20.83,20.7,20.71,899400.0,15.2569,15.3379,15.2421,15.2495,899400.0
2009-04-06 15:40:00,20.71,20.83,20.71,20.79,781800.0,15.2495,15.3379,15.2495,15.3084,781800.0
2009-04-06 15:50:00,20.79,20.92,20.79,20.85,1659600.0,15.3084,15.4041,15.3084,15.3526,1659600.0
2009-04-07 09:30:00,20.5,20.7,20.47,20.65,1269400.0,15.0949,15.2421,15.0728,15.2053,1269400.0
2009-04-07 09:40:00,20.65,21.06,20.64,21.02,2310000.0,15.2053,15.5072,15.198,15.4778,2310000.0
2009-04-07 09:50:00,21.03,21.14,20.96,21.1,1903600.0,15.4851,15.5661,15.4336,15.5367,1903600.0
2009-04-07 10:00:00,21.1,21.2,21.0,21.15,1835200.0,15.5367,15.6103,15.463,15.5735,1835200.0
2009-04-07 10:10:00,21.15,21.36,21.15,21.27,1817000.0,15.5735,15.7281,15.5735,15.6618,1817000.0
2009-04-07 10:20:00,21.27,21.34,21.16,21.28,1313400.0,15.6618,15.7134,15.5808,15.6692,1313400.0
2009-04-07 10:30:00,21.27,21.32,21.11,21.18,1378000.0,15.6618,15.6987,15.544,15.5956,1378000.0
2009-04-07 10:40:00,21.18,21.22,21.03,21.04,742200.0,15.5956,15.625,15.4851,15.4925,742200.0
2009-04-07 10:50:00,21.04,21.1,20.95,21.1,784400.0,15.4925,15.5367,15.4262,15.5367,784400.0
2009-04-07 11:00:00,21.1,21.2,21.03,21.03,758800.0,15.5367,15.6103,15.4851,15.4851,758800.0
2009-04-07 11:10:00,21.03,21.05,20.91,20.99,830000.0,15.4851,15.4999,15.3968,15.4557,830000.0
2009-04-07 11:20:00,20.99,21.11,20.94,21.07,761000.0,15.4557,15.544,15.4189,15.5146,761000.0
2009-04-07 11:30:00,21.07,21.18,21.0,21.06,821600.0,15.5146,15.5956,15.463,15.5072,821600.0
2009-04-07 11:40:00,21.06,21.06,20.96,20.99,627800.0,15.5072,15.5072,15.4336,15.4557,627800.0
2009-04-07 11:50:00,20.99,21.06,20.91,20.95,570600.0,15.4557,15.5072,15.3968,15.4262,570600.0
2009-04-07 12:00:00,20.95,21.05,20.91,20.91,494600.0,15.4262,15.4999,15.3968,15.3968,494600.0
2009-04-07 12:10:00,20.92,21.02,20.9,21.0,520000.0,15.4041,15.4778,15.3894,15.463,520000.0
2009-04-07 12:20:00,21.0,21.05,20.85,20.85,607800.0,15.463,15.4999,15.3526,15.3526,607800.0
2009-04-07 12:30:00,20.85,20.89,20.81,20.81,611600.0,15.3526,15.382,15.3231,15.3231,611600.0
2009-04-07 12:40:00,20.81,20.88,20.79,20.87,298200.0,15.3231,15.3747,15.3084,15.3673,298200.0
2009-04-07 12:50:00,20.87,20.9,20.85,20.89,318800.0,15.3673,15.3894,15.3526,15.382,318800.0
2009-04-07 13:00:00,20.88,20.93,20.8,20.82,432800.0,15.3747,15.4115,15.3158,15.3305,432800.0
2009-04-07 13:10:00,20.82,20.86,20.8,20.84,556600.0,15.3305,15.3599,15.3158,15.3452,556600.0
2009-04-07 13:20:00,20.84,20.84,20.8,20.83,344000.0,15.3452,15.3452,15.3158,15.3379,344000.0
2009-04-07 13:30:00,20.83,20.83,20.69,20.7,923800.0,15.3379,15.3379,15.2348,15.2421,923800.0
2009-04-07 13:40:00,20.7,20.72,20.65,20.7,482600.0,15.2421,15.2569,15.2053,15.2421,482600.0
2009-04-07 13:50:00,20.7,20.7,20.64,20.66,469600.0,15.2421,15.2421,15.198,15.2127,469600.0
2009-04-07 14:00:00,20.66,20.66,20.54,20.55,689000.0,15.2127,15.2127,15.1243,15.1317,689000.0
2009-04-07 14:10:00,20.55,20.67,20.54,20.63,533000.0,15.1317,15.22,15.1243,15.1906,533000.0
2009-04-07 14:20:00,20.63,20.65,20.56,20.63,424800.0,15.1906,15.2053,15.139,15.1906,424800.0
2009-04-07 14:30:00,20.64,20.64,20.45,20.45,968400.0,15.198,15.198,15.0581,15.0581,968400.0
2009-04-07 14:40:00,20.45,20.58,20.45,20.53,576600.0,15.0581,15.1538,15.0581,15.117,576600.0
2009-04-07 14:50:00,20.53,20.65,20.5,20.65,669400.0,15.117,15.2053,15.0949,15.2053,669400.0
2009-04-07 15:00:00,20.65,20.65,20.51,20.61,663200.0,15.2053,15.2053,15.1022,15.1759,663200.0
2009-04-07 15:10:00,20.61,20.84,20.61,20.82,1085400.0,15.1759,15.3452,15.1759,15.3305,1085400.0
2009-04-07 15:20:00,20.82,20.86,20.69,20.72,734000.0,15.3305,15.3599,15.2348,15.2569,734000.0
2009-04-07 15:30:00,20.72,20.83,20.7,20.75,768400.0,15.2569,15.3379,15.2421,15.279,768400.0
2009-04-07 15:40:00,20.75,20.83,20.68,20.74,1131000.0,15.279,15.3379,15.2274,15.2716,1131000.0
2009-04-07 15:50:00,20.75,20.78,20.63,20.67,1770600.0,15.279,15.301,15.1906,15.22,1770600.0
2009-04-08 09:30:00,20.81,21.05,20.68,20.68,1264400.0,15.3231,15.4999,15.2274,15.2274,1264400.0
2009-04-08 09:40:00,20.68,20.77,20.53,20.59,1078600.0,15.2274,15.2937,15.117,15.1611,1078600.0
2009-04-08 09:50:00,20.59,20.59,20.31,20.36,1038000.0,15.1611,15.1611,14.955,14.9918,1038000.0
2009-04-08 10:00:00,20.37,20.4,20.21,20.3,1104800.0,14.9991,15.0212,14.8813,14.9476,1104800.0
2009-04-08 10:10:00,20.3,20.3,19.95,19.96,1351600.0,14.9476,14.9476,14.6899,14.6972,1351600.0
2009-04-08 10:20:00,19.96,20.04,19.84,19.89,1547600.0,14.6972,14.7562,14.6089,14.6457,1547600.0
2009-04-08 10:30:00,19.9,20.11,19.84,20.02,1283600.0,14.6531,14.8077,14.6089,14.7414,1283600.0
2009-04-08 10:40:00,20.02,20.03,19.96,19.97,834600.0,14.7414,14.7488,14.6972,14.7046,834600.0
2009-04-08 10:50:00,19.97,20.07,19.92,20.06,1056400.0,14.7046,14.7782,14.6678,14.7709,1056400.0
2009-04-08 11:00:00,20.06,20.43,20.06,20.31,1487600.0,14.7709,15.0433,14.7709,14.955,1487600.0
2009-04-08 11:10:00,20.31,20.78,20.24,20.25,869600.0,14.955,15.301,14.9034,14.9108,869600.0
2009-04-08 11:20:00,20.25,20.35,20.2,20.21,639200.0,14.9108,14.9844,14.874,14.8813,639200.0
2009-04-08 11:30:00,20.2,20.33,20.17,20.3,413800.0,14.874,14.9697,14.8519,14.9476,413800.0
2009-04-08 11:40:00,20.3,20.34,20.24,20.29,565800.0,14.9476,14.9771,14.9034,14.9402,565800.0
2009-04-08 11:50:00,20.29,20.33,20.23,20.24,460200.0,14.9402,14.9697,14.8961,14.9034,460200.0
2009-04-08 12:00:00,20.24,20.25,20.18,20.21,484400.0,14.9034,14.9108,14.8592,14.8813,484400.0
2009-04-08 12:10:00,20.22,20.25,20.17,20.25,458000.0,14.8887,14.9108,14.8519,14.9108,458000.0
2009-04-08 12:20:00,20.25,20.38,20.24,20.3,689800.0,14.9108,15.0065,14.9034,14.9476,689800.0
2009-04-08 12:30:00,20.3,20.3,20.24,20.27,287200.0,14.9476,14.9476,14.9034,14.9255,287200.0
2009-04-08 12:40:00,20.27,20.37,20.25,20.35,580200.0,14.9255,14.9991,14.9108,14.9844,580200.0
2009-04-08 12:50:00,20.36,20.55,20.35,20.49,858400.0,14.9918,15.1317,14.9844,15.0875,858400.0
2009-04-08 13:00:00,20.49,20.52,20.43,20.48,709000.0,15.0875,15.1096,15.0433,15.0801,709000.0
2009-04-08 13:10:00,20.49,20.52,20.41,20.41,393800.0,15.0875,15.1096,15.0286,15.0286,393800.0
2009-04-08 13:20:00,20.41,20.49,20.4,20.43,376600.0,15.0286,15.0875,15.0212,15.0433,376600.0
2009-04-08 13:30:00,20.43,20.5,20.39,20.43,466800.0,15.0433,15.0949,15.0139,15.0433,466800.0
2009-04-08 13:40:00,20.43,20.45,20.36,20.38,519800.0,15.0433,15.0581,14.9918,15.0065,519800.0
2009-04-08 13:50:00,20.38,20.4,20.32,20.38,352600.0,15.0065,15.0212,14.9623,15.0065,352600.0
2009-04-08 14:00:00,20.38,20.41,20.16,20.23,875800.0,15.0065,15.0286,14.8445,14.8961,875800.0
2009-04-08 14:10:00,20.23,20.32,20.2,20.25,550600.0,14.8961,14.9623,14.874,14.9108,550600.0
2009-04-08 14:20:00,20.25,20.29,20.18,20.29,763400.0,14.9108,14.9402,14.8592,14.9402,763400.0
2009-04-08 14:30:00,20.29,20.38,20.27,20.33,574600.0,14.9402,15.0065,14.9255,14.9697,574600.0
2009-04-08 14:40:00,20.33,20.39,20.27,20.35,500200.0,14.9697,15.0139,14.9255,14.9844,500200.0
2009-04-08 14:50:00,20.35,20.36,20.21,20.25,685800.0,14.9844,14.9918,14.8813,14.9108,685800.0
2009-04-08 15:00:00,20.25,20.25,20.13,20.15,687400.0,14.9108,14.9108,14.8224,14.8372,687400.0
2009-04-08 15:10:00,20.15,20.2,20.06,20.16,838000.0,14.8372,14.874,14.7709,14.8445,838000.0
2009-04-08 15:20:00,20.16,20.23,20.15,20.18,778400.0,14.8445,14.8961,14.8372,14.8592,778400.0
2009-04-08 15:30:00,20.18,20.29,20.15,20.23,1171800.0,14.8592,14.9402,14.8372,14.8961,1171800.0
2009-04-08 15:40:00,20.24,20.29,20.18,20.28,1022000.0,14.9034,14.9402,14.8592,14.9329,1022000.0
2009-04-08 15:50:00,20.29,20.34,20.26,20.29,1561400.0,14.9402,14.9771,14.9181,14.9402,1561400.0
2009-04-09 09:30:00,21.42,21.47,21.11,21.21,2472000.0,15.7723,15.8091,15.544,15.6177,2472000.0
2009-04-09 09:40:00,21.21,21.46,21.09,21.46,1802600.0,15.6177,15.8017,15.5293,15.8017,1802600.0
2009-04-09 09:50:00,21.45,21.52,21.36,21.5,1624600.0,15.7944,15.8459,15.7281,15.8312,1624600.0
2009-04-09 10:00:00,21.5,21.58,21.43,21.49,1496400.0,15.8312,15.8901,15.7797,15.8238,1496400.0
2009-04-09 10:10:00,21.49,21.5,21.4,21.46,944200.0,15.8238,15.8312,15.7576,15.8017,944200.0
2009-04-09 10:20:00,21.46,21.7,21.46,21.67,1365600.0,15.8017,15.9785,15.8017,15.9564,1365600.0
2009-04-09 10:30:00,21.67,21.75,21.59,21.74,1046600.0,15.9564,16.0153,15.8975,16.0079,1046600.0
2009-04-09 10:40:00,21.74,21.74,21.52,21.59,906000.0,16.0079,16.0079,15.8459,15.8975,906000.0
2009-04-09 10:50:00,21.59,21.72,21.55,21.7,1089400.0,15.8975,15.9932,15.868,15.9785,1089400.0
2009-04-09 11:00:00,21.7,21.84,21.61,21.84,1268200.0,15.9785,16.0816,15.9122,16.0816,1268200.0
2009-04-09 11:10:00,21.83,21.83,21.71,21.8,711200.0,16.0742,16.0742,15.9858,16.0521,711200.0
2009-04-09 11:20:00,21.8,21.89,21.73,21.73,1100400.0,16.0521,16.1184,16.0006,16.0006,1100400.0
2009-04-09 11:30:00,21.73,21.85,21.71,21.81,916800.0,16.0006,16.0889,15.9858,16.0595,916800.0
2009-04-09 11:40:00,21.81,21.83,21.7,21.74,682600.0,16.0595,16.0742,15.9785,16.0079,682600.0
2009-04-09 11:50:00,21.74,21.86,21.74,21.82,894000.0,16.0079,16.0963,16.0079,16.0668,894000.0
2009-04-09 12:00:00,21.82,21.83,21.79,21.82,500200.0,16.0668,16.0742,16.0447,16.0668,500200.0
2009-04-09 12:10:00,21.82,21.85,21.79,21.8,461600.0,16.0668,16.0889,16.0447,16.0521,461600.0
2009-04-09 12:20:00,21.8,21.82,21.74,21.79,592600.0,16.0521,16.0668,16.0079,16.0447,592600.0
2009-04-09 12:30:00,21.79,21.83,21.75,21.81,593600.0,16.0447,16.0742,16.0153,16.0595,593600.0
2009-04-09 12:40:00,21.81,21.89,21.79,21.89,448800.0,16.0595,16.1184,16.0447,16.1184,448800.0
2009-04-09 12:50:00,21.89,21.98,21.88,21.98,698800.0,16.1184,16.1846,16.111,16.1846,698800.0
2009-04-09 13:00:00,21.98,22.06,21.96,22.05,1015000.0,16.1846,16.2436,16.1699,16.2362,1015000.0
2009-04-09 13:10:00,22.05,22.08,22.02,22.04,667400.0,16.2362,16.2583,16.2141,16.2288,667400.0
2009-04-09 13:20:00,22.04,22.09,22.0,22.02,690000.0,16.2288,16.2656,16.1994,16.2141,690000.0
2009-04-09 13:30:00,22.02,22.03,21.92,21.99,675600.0,16.2141,16.2215,16.1405,16.192,675600.0
2009-04-09 13:40:00,21.99,21.99,21.93,21.98,411200.0,16.192,16.192,16.1478,16.1846,411200.0
2009-04-09 13:50:00,21.98,22.13,21.97,22.03,564400.0,16.1846,16.2951,16.1773,16.2215,564400.0
2009-04-09 14:00:00,22.03,22.09,21.99,22.08,516200.0,16.2215,16.2656,16.192,16.2583,516200.0
2009-04-09 14:10:00,22.08,22.09,21.95,21.96,631400.0,16.2583,16.2656,16.1626,16.1699,631400.0
2009-04-09 14:20:00,21.97,21.98,21.88,21.89,737800.0,16.1773,16.1846,16.111,16.1184,737800.0
2009-04-09 14:30:00,21.89,22.03,21.89,22.03,639200.0,16.1184,16.2215,16.1184,16.2215,639200.0
2009-04-09 14:40:00,22.03,22.07,21.98,22.04,655400.0,16.2215,16.2509,16.1846,16.2288,655400.0
2009-04-09 14:50:00,22.04,22.05,21.98,22.01,778400.0,16.2288,16.2362,16.1846,16.2067,778400.0
2009-04-09 15:00:00,22.02,22.03,21.99,22.03,591000.0,16.2141,16.2215,16.192,16.2215,591000.0
2009-04-09 15:10:00,22.03,22.04,21.91,22.0,746400.0,16.2215,16.2288,16.1331,16.1994,746400.0
2009-04-09 15:20:00,22.0,22.0,21.95,21.98,789200.0,16.1994,16.1994,16.1626,16.1846,789200.0
2009-04-09 15:30:00,21.98,22.04,21.93,22.03,1192400.0,16.1846,16.2288,16.1478,16.2215,1192400.0
2009-04-09 15:40:00,22.03,22.13,22.0,22.12,2123000.0,16.2215,16.2951,16.1994,16.2877,2123000.0
2009-04-09 15:50:00,22.12,22.13,22.0,22.05,2473800.0,16.2877,16.2951,16.1994,16.2362,2473800.0
2009-04-13 09:30:00,22.51,22.55,21.68,21.91,2440800.0,16.5749,16.6044,15.9637,16.1331,2440800.0
2009-04-13 09:40:00,21.91,22.11,21.9,22.02,1349600.0,16.1331,16.2804,16.1257,16.2141,1349600.0
2009-04-13 09:50:00,22.01,22.02,21.93,22.0,847800.0,16.2067,16.2141,16.1478,16.1994,847800.0
2009-04-13 10:00:00,22.0,22.3,21.88,22.29,1127800.0,16.1994,16.4203,16.111,16.4129,1127800.0
2009-04-13 10:10:00,22.29,22.5,22.27,22.48,1381400.0,16.4129,16.5675,16.3982,16.5528,1381400.0
2009-04-13 10:20:00,22.47,22.57,22.46,22.51,1009000.0,16.5454,16.6191,16.5381,16.5749,1009000.0
2009-04-13 10:30:00,22.5,22.59,22.4,22.4,1332400.0,16.5675,16.6338,16.4939,16.4939,1332400.0
2009-04-13 10:40:00,22.4,22.52,22.36,22.52,949600.0,16.4939,16.5823,16.4645,16.5823,949600.0
2009-04-13 10:50:00,22.52,22.63,22.5,22.55,757000.0,16.5823,16.6633,16.5675,16.6044,757000.0
2009-04-13 11:00:00,22.55,22.55,22.43,22.48,651800.0,16.6044,16.6044,16.516,16.5528,651800.0
2009-04-13 11:10:00,22.47,22.53,22.45,22.5,655800.0,16.5454,16.5896,16.5307,16.5675,655800.0
2009-04-13 11:20:00,22.5,22.54,22.49,22.51,481000.0,16.5675,16.597,16.5602,16.5749,481000.0
2009-04-13 11:30:00,22.5,22.52,22.48,22.5,396600.0,16.5675,16.5823,16.5528,16.5675,396600.0
2009-04-13 11:40:00,22.5,22.5,21.92,22.49,830600.0,16.5675,16.5675,16.1405,16.5602,830600.0
2009-04-13 11:50:00,22.49,22.49,22.36,22.39,650400.0,16.5602,16.5602,16.4645,16.4865,650400.0
2009-04-13 12:00:00,22.39,22.48,22.36,22.47,454200.0,16.4865,16.5528,16.4645,16.5454,454200.0
2009-04-13 12:10:00,22.48,22.62,22.47,22.62,614000.0,16.5528,16.6559,16.5454,16.6559,614000.0
2009-04-13 12:20:00,22.62,22.7,22.6,22.68,904200.0,16.6559,16.7148,16.6412,16.7001,904200.0
2009-04-13 12:30:00,22.68,22.8,22.67,22.78,815200.0,16.7001,16.7884,16.6927,16.7737,815200.0
2009-04-13 12:40:00,22.77,22.85,22.77,22.78,765200.0,16.7663,16.8253,16.7663,16.7737,765200.0
2009-04-13 12:50:00,22.78,22.83,22.73,22.82,390800.0,16.7737,16.8105,16.7369,16.8032,390800.0
2009-04-13 13:00:00,22.81,22.82,22.74,22.77,536200.0,16.7958,16.8032,16.7443,16.7663,536200.0
2009-04-13 13:10:00,22.77,22.85,22.77,22.85,323200.0,16.7663,16.8253,16.7663,16.8253,323200.0
2009-04-13 13:20:00,22.85,22.97,22.85,22.95,838400.0,16.8253,16.9136,16.8253,16.8989,838400.0
2009-04-13 13:30:00,22.95,23.0,22.93,22.94,633400.0,16.8989,16.9357,16.8842,16.8915,633400.0
2009-04-13 13:40:00,22.93,23.0,22.93,22.98,568400.0,16.8842,16.9357,16.8842,16.921,568400.0
2009-04-13 13:50:00,22.98,23.01,22.98,23.0,687800.0,16.921,16.9431,16.921,16.9357,687800.0
2009-04-13 14:00:00,23.0,23.0,22.89,22.9,820400.0,16.9357,16.9357,16.8547,16.8621,820400.0
2009-04-13 14:10:00,22.9,22.91,22.72,22.8,1252800.0,16.8621,16.8694,16.7295,16.7884,1252800.0
2009-04-13 14:20:00,22.81,22.9,22.79,22.83,577600.0,16.7958,16.8621,16.7811,16.8105,577600.0
2009-04-13 14:30:00,22.83,22.92,22.81,22.85,485800.0,16.8105,16.8768,16.7958,16.8253,485800.0
2009-04-13 14:40:00,22.86,22.94,22.8,22.8,646600.0,16.8326,16.8915,16.7884,16.7884,646600.0
2009-04-13 14:50:00,22.8,22.8,22.66,22.67,992200.0,16.7884,16.7884,16.6854,16.6927,992200.0
2009-04-13 15:00:00,22.67,22.79,22.65,22.75,1040600.0,16.6927,16.7811,16.678,16.7516,1040600.0
2009-04-13 15:10:00,22.75,22.81,22.75,22.78,812200.0,16.7516,16.7958,16.7516,16.7737,812200.0
2009-04-13 15:20:00,22.78,22.91,22.78,22.87,1014800.0,16.7737,16.8694,16.7737,16.84,1014800.0
2009-04-13 15:30:00,22.87,22.93,22.82,22.9,959600.0,16.84,16.8842,16.8032,16.8621,959600.0
2009-04-13 15:40:00,22.9,22.96,22.86,22.94,1258800.0,16.8621,16.9063,16.8326,16.8915,1258800.0
2009-04-13 15:50:00,22.94,22.96,22.72,22.74,2104600.0,16.8915,16.9063,16.7295,16.7443,2104600.0
2009-04-14 09:30:00,22.61,22.64,22.14,22.57,2196600.0,16.6485,16.6706,16.3025,16.6191,2196600.0
2009-04-14 09:40:00,22.56,22.58,22.18,22.36,1436000.0,16.6117,16.6264,16.3319,16.4645,1436000.0
2009-04-14 09:50:00,22.36,22.68,22.32,22.63,1191600.0,16.4645,16.7001,16.435,16.6633,1191600.0
2009-04-14 10:00:00,22.63,22.7,22.55,22.59,955800.0,16.6633,16.7148,16.6044,16.6338,955800.0
2009-04-14 10:10:00,22.59,22.88,22.55,22.86,1367400.0,16.6338,16.8473,16.6044,16.8326,1367400.0
2009-04-14 10:20:00,22.86,23.07,22.82,23.0,1156800.0,16.8326,16.9872,16.8032,16.9357,1156800.0
2009-04-14 10:30:00,23.0,23.11,22.93,22.93,858400.0,16.9357,17.0167,16.8842,16.8842,858400.0
2009-04-14 10:40:00,22.93,23.04,22.88,22.88,610400.0,16.8842,16.9652,16.8473,16.8473,610400.0
2009-04-14 10:50:00,22.88,22.95,22.86,22.93,470800.0,16.8473,16.8989,16.8326,16.8842,470800.0
2009-04-14 11:00:00,22.93,22.97,22.78,22.82,788600.0,16.8842,16.9136,16.7737,16.8032,788600.0
2009-04-14 11:10:00,22.81,22.81,22.73,22.73,644600.0,16.7958,16.7958,16.7369,16.7369,644600.0
2009-04-14 11:20:00,22.73,22.74,22.53,22.53,804200.0,16.7369,16.7443,16.5896,16.5896,804200.0
2009-04-14 11:30:00,22.53,22.78,22.53,22.78,771000.0,16.5896,16.7737,16.5896,16.7737,771000.0
2009-04-14 11:40:00,22.78,22.97,22.75,22.97,1014200.0,16.7737,16.9136,16.7516,16.9136,1014200.0
2009-04-14 11:50:00,22.97,22.98,22.86,22.9,467800.0,16.9136,16.921,16.8326,16.8621,467800.0
2009-04-14 12:00:00,22.9,22.9,22.78,22.78,512200.0,16.8621,16.8621,16.7737,16.7737,512200.0
2009-04-14 12:10:00,22.78,22.78,22.63,22.73,593000.0,16.7737,16.7737,16.6633,16.7369,593000.0
2009-04-14 12:20:00,22.73,22.81,22.72,22.75,425600.0,16.7369,16.7958,16.7295,16.7516,425600.0
2009-04-14 12:30:00,22.75,22.77,22.65,22.69,478000.0,16.7516,16.7663,16.678,16.7074,478000.0
2009-04-14 12:40:00,22.69,22.69,22.39,22.41,960800.0,16.7074,16.7074,16.4865,16.5013,960800.0
2009-04-14 12:50:00,22.41,22.45,22.36,22.45,696200.0,16.5013,16.5307,16.4645,16.5307,696200.0
2009-04-14 13:00:00,22.45,22.48,22.25,22.3,1211200.0,16.5307,16.5528,16.3835,16.4203,1211200.0
2009-04-14 13:10:00,22.29,22.34,22.22,22.32,716000.0,16.4129,16.4497,16.3614,16.435,716000.0
2009-04-14 13:20:00,22.31,22.33,22.23,22.32,405600.0,16.4276,16.4424,16.3687,16.435,405600.0
2009-04-14 13:30:00,22.31,22.42,22.3,22.31,551200.0,16.4276,16.5086,16.4203,16.4276,551200.0
2009-04-14 13:40:00,22.31,22.35,22.25,22.28,368200.0,16.4276,16.4571,16.3835,16.4055,368200.0
2009-04-14 13:50:00,22.28,22.41,22.28,22.4,565200.0,16.4055,16.5013,16.4055,16.4939,565200.0
2009-04-14 14:00:00,22.4,22.4,22.26,22.28,377400.0,16.4939,16.4939,16.3908,16.4055,377400.0
2009-04-14 14:10:00,22.28,22.38,22.24,22.37,516000.0,16.4055,16.4792,16.3761,16.4718,516000.0
2009-04-14 14:20:00,22.37,22.47,22.3,22.45,924200.0,16.4718,16.5454,16.4203,16.5307,924200.0
2009-04-14 14:30:00,22.45,22.48,22.35,22.45,575400.0,16.5307,16.5528,16.4571,16.5307,575400.0
2009-04-14 14:40:00,22.45,22.45,22.34,22.4,580000.0,16.5307,16.5307,16.4497,16.4939,580000.0
2009-04-14 14:50:00,22.4,22.45,22.25,22.45,636600.0,16.4939,16.5307,16.3835,16.5307,636600.0
2009-04-14 15:00:00,22.45,22.5,22.41,22.43,813400.0,16.5307,16.5675,16.5013,16.516,813400.0
2009-04-14 15:10:00,22.43,22.6,22.39,22.59,650400.0,16.516,16.6412,16.4865,16.6338,650400.0
2009-04-14 15:20:00,22.59,22.59,22.36,22.41,692600.0,16.6338,16.6338,16.4645,16.5013,692600.0
2009-04-14 15:30:00,22.41,22.41,22.27,22.29,1117600.0,16.5013,16.5013,16.3982,16.4129,1117600.0
2009-04-14 15:40:00,22.29,22.35,22.23,22.23,1550800.0,16.4129,16.4571,16.3687,16.3687,1550800.0
2009-04-14 15:50:00,22.23,22.33,22.08,22.15,2855600.0,16.3687,16.4424,16.2583,16.3098,2855600.0
2009-04-15 09:30:00,22.18,22.4,22.13,22.27,1241000.0,16.3319,16.4939,16.2951,16.3982,1241000.0
2009-04-15 09:40:00,22.26,22.4,22.13,22.19,1147200.0,16.3908,16.4939,16.2951,16.3393,1147200.0
2009-04-15 09:50:00,22.18,22.39,22.04,22.16,1048200.0,16.3319,16.4865,16.2288,16.3172,1048200.0
2009-04-15 10:00:00,22.17,22.2,21.97,22.2,1305600.0,16.3245,16.3466,16.1773,16.3466,1305600.0
2009-04-15 10:10:00,22.21,22.28,22.01,22.08,973200.0,16.354,16.4055,16.2067,16.2583,973200.0
2009-04-15 10:20:00,22.08,22.21,22.07,22.15,645200.0,16.2583,16.354,16.2509,16.3098,645200.0
2009-04-15 10:30:00,22.15,22.16,21.95,21.98,794400.0,16.3098,16.3172,16.1626,16.1846,794400.0
2009-04-15 10:40:00,21.98,22.02,21.88,21.93,900400.0,16.1846,16.2141,16.111,16.1478,900400.0
2009-04-15 10:50:00,21.93,21.99,21.83,21.96,687000.0,16.1478,16.192,16.0742,16.1699,687000.0
2009-04-15 11:00:00,21.96,21.98,21.9,21.93,599800.0,16.1699,16.1846,16.1257,16.1478,599800.0
2009-04-15 11:10:00,21.93,21.95,21.86,21.91,641400.0,16.1478,16.1626,16.0963,16.1331,641400.0
2009-04-15 11:20:00,21.91,22.07,21.9,22.02,657400.0,16.1331,16.2509,16.1257,16.2141,657400.0
2009-04-15 11:30:00,22.01,22.22,22.0,22.16,727600.0,16.2067,16.3614,16.1994,16.3172,727600.0
2009-04-15 11:40:00,22.16,22.28,22.16,22.18,814000.0,16.3172,16.4055,16.3172,16.3319,814000.0
2009-04-15 11:50:00,22.19,22.33,22.19,22.29,547600.0,16.3393,16.4424,16.3393,16.4129,547600.0
2009-04-15 12:00:00,22.29,22.38,22.27,22.33,549200.0,16.4129,16.4792,16.3982,16.4424,549200.0
2009-04-15 12:10:00,22.33,22.34,22.18,22.18,486000.0,16.4424,16.4497,16.3319,16.3319,486000.0
2009-04-15 12:20:00,22.18,22.27,22.14,22.21,644400.0,16.3319,16.3982,16.3025,16.354,644400.0
2009-04-15 12:30:00,22.21,22.36,22.21,22.32,537600.0,16.354,16.4645,16.354,16.435,537600.0
2009-04-15 12:40:00,22.32,22.43,22.31,22.42,619400.0,16.435,16.516,16.4276,16.5086,619400.0
2009-04-15 12:50:00,22.42,22.46,22.38,22.4,540600.0,16.5086,16.5381,16.4792,16.4939,540600.0
2009-04-15 13:00:00,22.41,22.45,22.25,22.34,870600.0,16.5013,16.5307,16.3835,16.4497,870600.0
2009-04-15 13:10:00,22.34,22.38,22.32,22.36,533200.0,16.4497,16.4792,16.435,16.4645,533200.0
2009-04-15 13:20:00,22.35,22.4,22.32,22.36,452800.0,16.4571,16.4939,16.435,16.4645,452800.0
2009-04-15 13:30:00,22.36,22.43,22.34,22.36,438800.0,16.4645,16.516,16.4497,16.4645,438800.0
2009-04-15 13:40:00,22.36,22.37,22.25,22.25,1398800.0,16.4645,16.4718,16.3835,16.3835,1398800.0
2009-04-15 13:50:00,22.25,22.28,22.19,22.28,517800.0,16.3835,16.4055,16.3393,16.4055,517800.0
2009-04-15 14:00:00,22.28,22.38,22.23,22.34,772200.0,16.4055,16.4792,16.3687,16.4497,772200.0
2009-04-15 14:10:00,22.34,22.35,22.16,22.17,1029800.0,16.4497,16.4571,16.3172,16.3245,1029800.0
2009-04-15 14:20:00,22.17,22.2,22.05,22.1,957000.0,16.3245,16.3466,16.2362,16.273,957000.0
2009-04-15 14:30:00,22.1,22.23,22.05,22.17,962400.0,16.273,16.3687,16.2362,16.3245,962400.0
2009-04-15 14:40:00,22.16,22.2,22.09,22.12,664400.0,16.3172,16.3466,16.2656,16.2877,664400.0
2009-04-15 14:50:00,22.13,22.16,22.02,22.05,707400.0,16.2951,16.3172,16.2141,16.2362,707400.0
2009-04-15 15:00:00,22.05,22.23,22.04,22.14,804600.0,16.2362,16.3687,16.2288,16.3025,804600.0
2009-04-15 15:10:00,22.14,22.25,22.1,22.18,859400.0,16.3025,16.3835,16.273,16.3319,859400.0
2009-04-15 15:20:00,22.19,22.21,22.11,22.16,782200.0,16.3393,16.354,16.2804,16.3172,782200.0
2009-04-15 15:30:00,22.16,22.27,22.16,22.25,1279600.0,16.3172,16.3982,16.3172,16.3835,1279600.0
2009-04-15 15:40:00,22.25,22.33,22.23,22.28,1232800.0,16.3835,16.4424,16.3687,16.4055,1232800.0
2009-04-15 15:50:00,22.28,22.42,22.25,22.39,1761600.0,16.4055,16.5086,16.3835,16.4865,1761600.0
2009-04-16 09:30:00,22.46,22.5,21.98,22.04,1590400.0,16.5381,16.5675,16.1846,16.2288,1590400.0
2009-04-16 09:40:00,22.03,22.05,21.58,21.75,2208200.0,16.2215,16.2362,15.8901,16.0153,2208200.0
2009-04-16 09:50:00,21.75,21.91,21.71,21.86,1066200.0,16.0153,16.1331,15.9858,16.0963,1066200.0
2009-04-16 10:00:00,21.86,21.91,21.64,21.68,1076000.0,16.0963,16.1331,15.9343,15.9637,1076000.0
2009-04-16 10:10:00,21.68,21.71,21.5,21.53,1366400.0,15.9637,15.9858,15.8312,15.8533,1366400.0
2009-04-16 10:20:00,21.53,21.74,21.5,21.7,1252600.0,15.8533,16.0079,15.8312,15.9785,1252600.0
2009-04-16 10:30:00,21.7,21.73,21.54,21.6,732800.0,15.9785,16.0006,15.8607,15.9048,732800.0
2009-04-16 10:40:00,21.6,21.62,21.47,21.58,942600.0,15.9048,15.9196,15.8091,15.8901,942600.0
2009-04-16 10:50:00,21.59,21.59,21.33,21.43,1223400.0,15.8975,15.8975,15.706,15.7797,1223400.0
2009-04-16 11:00:00,21.43,21.49,21.34,21.36,889400.0,15.7797,15.8238,15.7134,15.7281,889400.0
2009-04-16 11:10:00,21.38,21.54,21.35,21.54,741200.0,15.7428,15.8607,15.7208,15.8607,741200.0
2009-04-16 11:20:00,21.53,21.64,21.51,21.63,650000.0,15.8533,15.9343,15.8386,15.9269,650000.0
2009-04-16 11:30:00,21.64,21.66,21.55,21.63,773200.0,15.9343,15.949,15.868,15.9269,773200.0
2009-04-16 11:40:00,21.63,21.7,21.6,21.61,701400.0,15.9269,15.9785,15.9048,15.9122,701400.0
2009-04-16 11:50:00,21.61,21.68,21.59,21.61,889000.0,15.9122,15.9637,15.8975,15.9122,889000.0
2009-04-16 12:00:00,21.61,21.61,21.5,21.5,463000.0,15.9122,15.9122,15.8312,15.8312,463000.0
2009-04-16 12:10:00,21.5,21.59,21.5,21.53,517000.0,15.8312,15.8975,15.8312,15.8533,517000.0
2009-04-16 12:20:00,21.53,21.63,21.53,21.59,824600.0,15.8533,15.9269,15.8533,15.8975,824600.0
2009-04-16 12:30:00,21.59,21.66,21.55,21.66,325000.0,15.8975,15.949,15.868,15.949,325000.0
2009-04-16 12:40:00,21.66,21.77,21.65,21.75,740400.0,15.949,16.03,15.9417,16.0153,740400.0
2009-04-16 12:50:00,21.75,21.79,21.72,21.77,562200.0,16.0153,16.0447,15.9932,16.03,562200.0
2009-04-16 13:00:00,21.76,21.87,21.76,21.82,558000.0,16.0226,16.1036,16.0226,16.0668,558000.0
2009-04-16 13:10:00,21.82,21.83,21.68,21.74,646600.0,16.0668,16.0742,15.9637,16.0079,646600.0
2009-04-16 13:20:00,21.74,21.83,21.73,21.81,474000.0,16.0079,16.0742,16.0006,16.0595,474000.0
2009-04-16 13:30:00,21.81,21.85,21.71,21.72,404000.0,16.0595,16.0889,15.9858,15.9932,404000.0
2009-04-16 13:40:00,21.73,21.75,21.7,21.71,397200.0,16.0006,16.0153,15.9785,15.9858,397200.0
2009-04-16 13:50:00,21.71,21.78,21.65,21.71,416000.0,15.9858,16.0374,15.9417,15.9858,416000.0
2009-04-16 14:00:00,21.71,21.83,21.69,21.83,584800.0,15.9858,16.0742,15.9711,16.0742,584800.0
2009-04-16 14:10:00,21.84,21.86,21.81,21.84,566200.0,16.0816,16.0963,16.0595,16.0816,566200.0
2009-04-16 14:20:00,21.84,21.97,21.84,21.92,747400.0,16.0816,16.1773,16.0816,16.1405,747400.0
2009-04-16 14:30:00,21.92,22.0,21.9,21.99,631200.0,16.1405,16.1994,16.1257,16.192,631200.0
2009-04-16 14:40:00,22.0,22.06,21.93,21.95,693600.0,16.1994,16.2436,16.1478,16.1626,693600.0
2009-04-16 14:50:00,21.95,22.03,21.89,21.89,799600.0,16.1626,16.2215,16.1184,16.1184,799600.0
2009-04-16 15:00:00,21.89,22.08,21.86,22.05,808400.0,16.1184,16.2583,16.0963,16.2362,808400.0
2009-04-16 15:10:00,22.05,22.08,21.93,22.0,778600.0,16.2362,16.2583,16.1478,16.1994,778600.0
2009-04-16 15:20:00,21.99,22.07,21.94,21.96,759600.0,16.192,16.2509,16.1552,16.1699,759600.0
2009-04-16 15:30:00,21.96,22.1,21.9,22.09,1074200.0,16.1699,16.273,16.1257,16.2656,1074200.0
2009-04-16 15:40:00,22.09,22.12,21.77,21.77,1962400.0,16.2656,16.2877,16.03,16.03,1962400.0
2009-04-16 15:50:00,21.77,21.88,21.75,21.86,1916000.0,16.03,16.111,16.0153,16.0963,1916000.0
2009-04-17 09:30:00,21.78,21.87,21.43,21.47,2258600.0,16.0374,16.1036,15.7797,15.8091,2258600.0
2009-04-17 09:40:00,21.46,21.56,21.37,21.48,966800.0,15.8017,15.8754,15.7355,15.8165,966800.0
2009-04-17 09:50:00,21.5,21.52,21.3,21.36,953800.0,15.8312,15.8459,15.6839,15.7281,953800.0
2009-04-17 10:00:00,21.37,21.42,21.26,21.32,1002800.0,15.7355,15.7723,15.6545,15.6987,1002800.0
2009-04-17 10:10:00,21.32,21.38,21.25,21.3,775200.0,15.6987,15.7428,15.6471,15.6839,775200.0
2009-04-17 10:20:00,21.3,21.34,21.25,21.28,612400.0,15.6839,15.7134,15.6471,15.6692,612400.0
2009-04-17 10:30:00,21.28,21.33,21.23,21.33,843600.0,15.6692,15.706,15.6324,15.706,843600.0
2009-04-17 10:40:00,21.32,21.36,21.28,21.33,567800.0,15.6987,15.7281,15.6692,15.706,567800.0
2009-04-17 10:50:00,21.34,21.48,21.32,21.46,745000.0,15.7134,15.8165,15.6987,15.8017,745000.0
2009-04-17 11:00:00,21.47,21.54,21.38,21.52,762000.0,15.8091,15.8607,15.7428,15.8459,762000.0
2009-04-17 11:10:00,21.52,21.58,21.38,21.38,650600.0,15.8459,15.8901,15.7428,15.7428,650600.0
2009-04-17 11:20:00,21.38,21.41,21.29,21.3,929400.0,15.7428,15.7649,15.6766,15.6839,929400.0
2009-04-17 11:30:00,21.3,21.41,21.26,21.39,501400.0,15.6839,15.7649,15.6545,15.7502,501400.0
2009-04-17 11:40:00,21.39,21.53,21.35,21.52,603000.0,15.7502,15.8533,15.7208,15.8459,603000.0
2009-04-17 11:50:00,21.52,21.63,21.5,21.53,557600.0,15.8459,15.9269,15.8312,15.8533,557600.0
2009-04-17 12:00:00,21.54,21.64,21.52,21.64,471800.0,15.8607,15.9343,15.8459,15.9343,471800.0
2009-04-17 12:10:00,21.64,21.67,21.53,21.56,449800.0,15.9343,15.9564,15.8533,15.8754,449800.0
2009-04-17 12:20:00,21.56,21.6,21.52,21.55,436800.0,15.8754,15.9048,15.8459,15.868,436800.0
2009-04-17 12:30:00,21.55,21.56,21.4,21.46,366800.0,15.868,15.8754,15.7576,15.8017,366800.0
2009-04-17 12:40:00,21.46,21.6,21.41,21.55,313000.0,15.8017,15.9048,15.7649,15.868,313000.0
2009-04-17 12:50:00,21.54,21.61,21.35,21.38,753800.0,15.8607,15.9122,15.7208,15.7428,753800.0
2009-04-17 13:00:00,21.39,21.43,21.33,21.39,384400.0,15.7502,15.7797,15.706,15.7502,384400.0
2009-04-17 13:10:00,21.39,21.39,21.26,21.32,465200.0,15.7502,15.7502,15.6545,15.6987,465200.0
2009-04-17 13:20:00,21.32,21.38,21.25,21.29,446000.0,15.6987,15.7428,15.6471,15.6766,446000.0
2009-04-17 13:30:00,21.29,21.35,21.25,21.35,232000.0,15.6766,15.7208,15.6471,15.7208,232000.0
2009-04-17 13:40:00,21.35,21.45,21.35,21.38,365800.0,15.7208,15.7944,15.7208,15.7428,365800.0
2009-04-17 13:50:00,21.38,21.43,21.34,21.43,316600.0,15.7428,15.7797,15.7134,15.7797,316600.0
2009-04-17 14:00:00,21.42,21.49,21.41,21.48,617400.0,15.7723,15.8238,15.7649,15.8165,617400.0
2009-04-17 14:10:00,21.47,21.59,21.47,21.59,644000.0,15.8091,15.8975,15.8091,15.8975,644000.0
2009-04-17 14:20:00,21.59,21.65,21.57,21.63,654800.0,15.8975,15.9417,15.8827,15.9269,654800.0
2009-04-17 14:30:00,21.63,21.77,21.63,21.76,683800.0,15.9269,16.03,15.9269,16.0226,683800.0
2009-04-17 14:40:00,21.76,21.78,21.57,21.57,591200.0,16.0226,16.0374,15.8827,15.8827,591200.0
2009-04-17 14:50:00,21.58,21.68,21.55,21.58,651000.0,15.8901,15.9637,15.868,15.8901,651000.0
2009-04-17 15:00:00,21.58,21.66,21.57,21.66,732400.0,15.8901,15.949,15.8827,15.949,732400.0
2009-04-17 15:10:00,21.66,21.75,21.64,21.65,745000.0,15.949,16.0153,15.9343,15.9417,745000.0
2009-04-17 15:20:00,21.65,21.74,21.65,21.65,870000.0,15.9417,16.0079,15.9417,15.9417,870000.0
2009-04-17 15:30:00,21.66,21.8,21.61,21.77,1143600.0,15.949,16.0521,15.9122,16.03,1143600.0
2009-04-17 15:40:00,21.78,21.9,21.73,21.77,1509600.0,16.0374,16.1257,16.0006,16.03,1509600.0
2009-04-17 15:50:00,21.76,21.79,21.67,21.73,1330000.0,16.0226,16.0447,15.9564,16.0006,1330000.0
2009-04-20 09:30:00,20.51,20.75,20.26,20.59,2535400.0,15.1022,15.279,14.9181,15.1611,2535400.0
2009-04-20 09:40:00,20.59,20.6,20.25,20.3,1267800.0,15.1611,15.1685,14.9108,14.9476,1267800.0
2009-04-20 09:50:00,20.3,20.38,20.1,20.23,1415000.0,14.9476,15.0065,14.8003,14.8961,1415000.0
2009-04-20 10:00:00,20.22,20.32,20.15,20.23,1027000.0,14.8887,14.9623,14.8372,14.8961,1027000.0
2009-04-20 10:10:00,20.24,20.28,20.11,20.14,907600.0,14.9034,14.9329,14.8077,14.8298,907600.0
2009-04-20 10:20:00,20.14,20.22,20.05,20.17,790400.0,14.8298,14.8887,14.7635,14.8519,790400.0
2009-04-20 10:30:00,20.17,20.27,20.11,20.22,706400.0,14.8519,14.9255,14.8077,14.8887,706400.0
2009-04-20 10:40:00,20.22,20.28,20.11,20.13,921200.0,14.8887,14.9329,14.8077,14.8224,921200.0
2009-04-20 10:50:00,20.12,20.15,19.95,19.98,1436400.0,14.8151,14.8372,14.6899,14.712,1436400.0
2009-04-20 11:00:00,19.98,20.03,19.83,19.92,1607600.0,14.712,14.7488,14.6015,14.6678,1607600.0
2009-04-20 11:10:00,19.92,20.0,19.89,20.0,679400.0,14.6678,14.7267,14.6457,14.7267,679400.0
2009-04-20 11:20:00,20.0,20.09,19.98,20.02,624400.0,14.7267,14.793,14.712,14.7414,624400.0
2009-04-20 11:30:00,20.01,20.06,19.98,20.03,350600.0,14.7341,14.7709,14.712,14.7488,350600.0
2009-04-20 11:40:00,20.03,20.04,19.93,19.99,393000.0,14.7488,14.7562,14.6752,14.7193,393000.0
2009-04-20 11:50:00,19.99,20.11,19.98,20.06,507000.0,14.7193,14.8077,14.712,14.7709,507000.0
2009-04-20 12:00:00,20.06,20.08,19.96,19.98,444000.0,14.7709,14.7856,14.6972,14.712,444000.0
2009-04-20 12:10:00,19.98,20.0,19.92,19.98,368000.0,14.712,14.7267,14.6678,14.712,368000.0
2009-04-20 12:20:00,19.98,20.0,19.93,19.97,413000.0,14.712,14.7267,14.6752,14.7046,413000.0
2009-04-20 12:30:00,19.97,20.02,19.93,19.93,276600.0,14.7046,14.7414,14.6752,14.6752,276600.0
2009-04-20 12:40:00,19.93,19.97,19.92,19.96,320200.0,14.6752,14.7046,14.6678,14.6972,320200.0
2009-04-20 12:50:00,19.96,19.98,19.9,19.97,497400.0,14.6972,14.712,14.6531,14.7046,497400.0
2009-04-20 13:00:00,19.97,19.97,19.76,19.78,777400.0,14.7046,14.7046,14.55,14.5647,777400.0
2009-04-20 13:10:00,19.77,19.8,19.75,19.77,671200.0,14.5573,14.5794,14.5426,14.5573,671200.0
2009-04-20 13:20:00,19.77,19.79,19.72,19.75,737000.0,14.5573,14.5721,14.5205,14.5426,737000.0
2009-04-20 13:30:00,19.75,19.86,19.72,19.78,735000.0,14.5426,14.6236,14.5205,14.5647,735000.0
2009-04-20 13:40:00,19.78,19.85,19.77,19.81,411200.0,14.5647,14.6163,14.5573,14.5868,411200.0
2009-04-20 13:50:00,19.81,19.83,19.75,19.78,499400.0,14.5868,14.6015,14.5426,14.5647,499400.0
2009-04-20 14:00:00,19.78,19.78,19.68,19.75,494600.0,14.5647,14.5647,14.4911,14.5426,494600.0
2009-04-20 14:10:00,19.75,19.8,19.75,19.77,363800.0,14.5426,14.5794,14.5426,14.5573,363800.0
2009-04-20 14:20:00,19.78,19.82,19.75,19.82,784600.0,14.5647,14.5942,14.5426,14.5942,784600.0
2009-04-20 14:30:00,19.82,19.87,19.76,19.77,635000.0,14.5942,14.631,14.55,14.5573,635000.0
2009-04-20 14:40:00,19.77,19.85,19.77,19.83,552400.0,14.5573,14.6163,14.5573,14.6015,552400.0
2009-04-20 14:50:00,19.83,19.85,19.71,19.74,580200.0,14.6015,14.6163,14.5132,14.5353,580200.0
2009-04-20 15:00:00,19.75,19.75,19.68,19.7,648400.0,14.5426,14.5426,14.4911,14.5058,648400.0
2009-04-20 15:10:00,19.7,19.71,19.56,19.58,1127400.0,14.5058,14.5132,14.4027,14.4174,1127400.0
2009-04-20 15:20:00,19.58,19.58,19.46,19.46,2085200.0,14.4174,14.4174,14.3291,14.3291,2085200.0
2009-04-20 15:30:00,19.46,19.61,19.43,19.5,1703600.0,14.3291,14.4395,14.307,14.3585,1703600.0
2009-04-20 15:40:00,19.5,19.61,19.5,19.58,1530800.0,14.3585,14.4395,14.3585,14.4174,1530800.0
2009-04-20 15:50:00,19.58,19.64,19.52,19.59,2202400.0,14.4174,14.4616,14.3733,14.4248,2202400.0
2009-04-21 09:30:00,19.0,19.48,19.0,19.46,2019400.0,13.9904,14.3438,13.9904,14.3291,2019400.0
2009-04-21 09:40:00,19.46,20.03,19.46,19.61,1719600.0,14.3291,14.7488,14.3291,14.4395,1719600.0
2009-04-21 09:50:00,19.62,19.9,19.56,19.89,1376000.0,14.4469,14.6531,14.4027,14.6457,1376000.0
2009-04-21 10:00:00,19.89,19.92,19.68,19.75,970200.0,14.6457,14.6678,14.4911,14.5426,970200.0
2009-04-21 10:10:00,19.75,19.84,19.65,19.68,473000.0,14.5426,14.6089,14.469,14.4911,473000.0
2009-04-21 10:20:00,19.68,19.68,19.56,19.58,599600.0,14.4911,14.4911,14.4027,14.4174,599600.0
2009-04-21 10:30:00,19.57,19.6,19.52,19.59,705600.0,14.4101,14.4322,14.3733,14.4248,705600.0
2009-04-21 10:40:00,19.59,19.86,19.56,19.86,856800.0,14.4248,14.6236,14.4027,14.6236,856800.0
2009-04-21 10:50:00,19.86,20.07,19.86,20.03,1048000.0,14.6236,14.7782,14.6236,14.7488,1048000.0
2009-04-21 11:00:00,20.03,20.21,20.02,20.07,1185000.0,14.7488,14.8813,14.7414,14.7782,1185000.0
2009-04-21 11:10:00,20.07,20.2,20.03,20.18,1173000.0,14.7782,14.874,14.7488,14.8592,1173000.0
2009-04-21 11:20:00,20.18,20.2,19.89,19.91,1177800.0,14.8592,14.874,14.6457,14.6604,1177800.0
2009-04-21 11:30:00,19.92,20.05,19.89,19.93,602000.0,14.6678,14.7635,14.6457,14.6752,602000.0
2009-04-21 11:40:00,19.93,20.11,19.89,20.11,460400.0,14.6752,14.8077,14.6457,14.8077,460400.0
2009-04-21 11:50:00,20.11,20.11,19.98,20.03,497000.0,14.8077,14.8077,14.712,14.7488,497000.0
2009-04-21 12:00:00,20.03,20.2,20.02,20.18,561200.0,14.7488,14.874,14.7414,14.8592,561200.0
2009-04-21 12:10:00,20.18,20.25,20.15,20.25,467800.0,14.8592,14.9108,14.8372,14.9108,467800.0
2009-04-21 12:20:00,20.24,20.35,20.2,20.23,686800.0,14.9034,14.9844,14.874,14.8961,686800.0
2009-04-21 12:30:00,20.22,20.31,20.22,20.3,343400.0,14.8887,14.955,14.8887,14.9476,343400.0
2009-04-21 12:40:00,20.3,20.35,20.25,20.34,324400.0,14.9476,14.9844,14.9108,14.9771,324400.0
2009-04-21 12:50:00,20.34,20.36,20.22,20.24,708600.0,14.9771,14.9918,14.8887,14.9034,708600.0
2009-04-21 13:00:00,20.24,20.27,20.18,20.25,461800.0,14.9034,14.9255,14.8592,14.9108,461800.0
2009-04-21 13:10:00,20.25,20.31,20.13,20.14,516400.0,14.9108,14.955,14.8224,14.8298,516400.0
2009-04-21 13:20:00,20.13,20.17,20.04,20.05,497600.0,14.8224,14.8519,14.7562,14.7635,497600.0
2009-04-21 13:30:00,20.05,20.07,19.98,20.02,432400.0,14.7635,14.7782,14.712,14.7414,432400.0
2009-04-21 13:40:00,20.01,20.17,20.01,20.11,460400.0,14.7341,14.8519,14.7341,14.8077,460400.0
2009-04-21 13:50:00,20.11,20.14,20.05,20.09,313400.0,14.8077,14.8298,14.7635,14.793,313400.0
2009-04-21 14:00:00,20.09,20.16,20.0,20.1,493000.0,14.793,14.8445,14.7267,14.8003,493000.0
2009-04-21 14:10:00,20.1,20.11,19.92,19.93,539200.0,14.8003,14.8077,14.6678,14.6752,539200.0
2009-04-21 14:20:00,19.93,20.1,19.93,20.09,444600.0,14.6752,14.8003,14.6752,14.793,444600.0
2009-04-21 14:30:00,20.09,20.22,20.06,20.21,696400.0,14.793,14.8887,14.7709,14.8813,696400.0
2009-04-21 14:40:00,20.21,20.29,20.18,20.25,755200.0,14.8813,14.9402,14.8592,14.9108,755200.0
2009-04-21 14:50:00,20.25,20.3,20.14,20.16,472000.0,14.9108,14.9476,14.8298,14.8445,472000.0
2009-04-21 15:00:00,20.16,20.34,20.15,20.32,686800.0,14.8445,14.9771,14.8372,14.9623,686800.0
2009-04-21 15:10:00,20.32,20.38,20.29,20.34,833400.0,14.9623,15.0065,14.9402,14.9771,833400.0
2009-04-21 15:20:00,20.34,20.35,20.27,20.3,881000.0,14.9771,14.9844,14.9255,14.9476,881000.0
2009-04-21 15:30:00,20.3,20.35,20.21,20.35,1122200.0,14.9476,14.9844,14.8813,14.9844,1122200.0
2009-04-21 15:40:00,20.34,20.36,20.23,20.27,1431200.0,14.9771,14.9918,14.8961,14.9255,1431200.0
2009-04-21 15:50:00,20.27,20.36,20.25,20.36,1842000.0,14.9255,14.9918,14.9108,14.9918,1842000.0
2009-04-22 09:30:00,19.71,20.36,19.53,20.27,2909600.0,14.5132,14.9918,14.3806,14.9255,2909600.0
2009-04-22 09:40:00,20.26,20.27,19.61,19.73,2188000.0,14.9181,14.9255,14.4395,14.5279,2188000.0
2009-04-22 09:50:00,19.73,20.05,19.6,19.93,1384800.0,14.5279,14.7635,14.4322,14.6752,1384800.0
2009-04-22 10:00:00,19.96,20.64,19.95,20.63,1938600.0,14.6972,15.198,14.6899,15.1906,1938600.0
2009-04-22 10:10:00,20.63,21.25,20.55,21.09,4374200.0,15.1906,15.6471,15.1317,15.5293,4374200.0
2009-04-22 10:20:00,21.09,21.36,21.09,21.25,1814800.0,15.5293,15.7281,15.5293,15.6471,1814800.0
2009-04-22 10:30:00,21.24,21.3,20.72,20.81,2150800.0,15.6398,15.6839,15.2569,15.3231,2150800.0
2009-04-22 10:40:00,20.81,20.89,20.68,20.81,1207600.0,15.3231,15.382,15.2274,15.3231,1207600.0
2009-04-22 10:50:00,20.8,20.88,20.68,20.86,863400.0,15.3158,15.3747,15.2274,15.3599,863400.0
2009-04-22 11:00:00,20.85,20.99,20.78,20.94,874200.0,15.3526,15.4557,15.301,15.4189,874200.0
2009-04-22 11:10:00,20.93,21.11,20.91,21.02,1000400.0,15.4115,15.544,15.3968,15.4778,1000400.0
2009-04-22 11:20:00,21.02,21.03,20.82,20.9,576400.0,15.4778,15.4851,15.3305,15.3894,576400.0
2009-04-22 11:30:00,20.9,20.95,20.79,20.84,593200.0,15.3894,15.4262,15.3084,15.3452,593200.0
2009-04-22 11:40:00,20.85,20.92,20.78,20.84,552800.0,15.3526,15.4041,15.301,15.3452,552800.0
2009-04-22 11:50:00,20.84,20.97,20.83,20.95,334400.0,15.3452,15.4409,15.3379,15.4262,334400.0
2009-04-22 12:00:00,20.96,20.96,20.83,20.88,987800.0,15.4336,15.4336,15.3379,15.3747,987800.0
2009-04-22 12:10:00,20.88,20.89,20.82,20.82,328400.0,15.3747,15.382,15.3305,15.3305,328400.0
2009-04-22 12:20:00,20.82,20.87,20.7,20.72,1130200.0,15.3305,15.3673,15.2421,15.2569,1130200.0
2009-04-22 12:30:00,20.72,20.73,20.58,20.7,751800.0,15.2569,15.2642,15.1538,15.2421,751800.0
2009-04-22 12:40:00,20.7,20.71,20.35,20.42,1230000.0,15.2421,15.2495,14.9844,15.036,1230000.0
2009-04-22 12:50:00,20.42,20.62,20.4,20.57,642400.0,15.036,15.1832,15.0212,15.1464,642400.0
2009-04-22 13:00:00,20.57,20.65,20.5,20.57,437200.0,15.1464,15.2053,15.0949,15.1464,437200.0
2009-04-22 13:10:00,20.57,20.59,20.43,20.48,635400.0,15.1464,15.1611,15.0433,15.0801,635400.0
2009-04-22 13:20:00,20.49,20.65,20.48,20.64,452200.0,15.0875,15.2053,15.0801,15.198,452200.0
2009-04-22 13:30:00,20.64,20.74,20.56,20.68,524600.0,15.198,15.2716,15.139,15.2274,524600.0
2009-04-22 13:40:00,20.68,20.72,20.63,20.7,362400.0,15.2274,15.2569,15.1906,15.2421,362400.0
2009-04-22 13:50:00,20.7,20.73,20.6,20.64,348600.0,15.2421,15.2642,15.1685,15.198,348600.0
2009-04-22 14:00:00,20.65,20.76,20.61,20.72,604200.0,15.2053,15.2863,15.1759,15.2569,604200.0
2009-04-22 14:10:00,20.72,20.79,20.69,20.7,495200.0,15.2569,15.3084,15.2348,15.2421,495200.0
2009-04-22 14:20:00,20.7,20.74,20.65,20.74,423400.0,15.2421,15.2716,15.2053,15.2716,423400.0
2009-04-22 14:30:00,20.74,20.85,20.74,20.84,557400.0,15.2716,15.3526,15.2716,15.3452,557400.0
2009-04-22 14:40:00,20.84,20.93,20.8,20.93,684400.0,15.3452,15.4115,15.3158,15.4115,684400.0
2009-04-22 14:50:00,20.93,21.08,20.91,20.98,1869400.0,15.4115,15.5219,15.3968,15.4483,1869400.0
2009-04-22 15:00:00,20.99,21.04,20.88,21.0,1043800.0,15.4557,15.4925,15.3747,15.463,1043800.0
2009-04-22 15:10:00,21.0,21.1,20.86,20.92,1144000.0,15.463,15.5367,15.3599,15.4041,1144000.0
2009-04-22 15:20:00,20.92,20.98,20.86,20.88,752000.0,15.4041,15.4483,15.3599,15.3747,752000.0
2009-04-22 15:30:00,20.89,20.9,20.68,20.75,1163400.0,15.382,15.3894,15.2274,15.279,1163400.0
2009-04-22 15:40:00,20.75,20.77,20.42,20.42,1557800.0,15.279,15.2937,15.036,15.036,1557800.0
2009-04-22 15:50:00,20.42,20.52,20.1,20.16,2455600.0,15.036,15.1096,14.8003,14.8445,2455600.0
2009-04-23 09:30:00,20.03,20.13,19.68,19.79,2376800.0,14.7488,14.8224,14.4911,14.5721,2376800.0
2009-04-23 09:40:00,19.79,20.02,19.68,20.02,1815600.0,14.5721,14.7414,14.4911,14.7414,1815600.0
2009-04-23 09:50:00,20.02,20.15,19.93,20.12,1120600.0,14.7414,14.8372,14.6752,14.8151,1120600.0
2009-04-23 10:00:00,20.12,20.12,19.71,19.73,1359000.0,14.8151,14.8151,14.5132,14.5279,1359000.0
2009-04-23 10:10:00,19.74,19.82,19.58,19.64,1273000.0,14.5353,14.5942,14.4174,14.4616,1273000.0
2009-04-23 10:20:00,19.64,19.8,19.56,19.78,886600.0,14.4616,14.5794,14.4027,14.5647,886600.0
2009-04-23 10:30:00,19.78,19.9,19.71,19.81,565600.0,14.5647,14.6531,14.5132,14.5868,565600.0
2009-04-23 10:40:00,19.8,19.83,19.58,19.66,687600.0,14.5794,14.6015,14.4174,14.4763,687600.0
2009-04-23 10:50:00,19.66,19.71,19.6,19.61,721800.0,14.4763,14.5132,14.4322,14.4395,721800.0
2009-04-23 11:00:00,19.6,19.63,19.53,19.54,657600.0,14.4322,14.4543,14.3806,14.388,657600.0
2009-04-23 11:10:00,19.55,19.57,19.46,19.55,1125600.0,14.3953,14.4101,14.3291,14.3953,1125600.0
2009-04-23 11:20:00,19.55,19.63,19.51,19.59,620800.0,14.3953,14.4543,14.3659,14.4248,620800.0
2009-04-23 11:30:00,19.59,19.62,19.46,19.57,690600.0,14.4248,14.4469,14.3291,14.4101,690600.0
2009-04-23 11:40:00,19.57,19.64,19.52,19.56,352400.0,14.4101,14.4616,14.3733,14.4027,352400.0
2009-04-23 11:50:00,19.56,19.6,19.4,19.42,586400.0,14.4027,14.4322,14.2849,14.2996,586400.0
2009-04-23 12:00:00,19.42,19.42,19.27,19.31,816800.0,14.2996,14.2996,14.1892,14.2186,816800.0
2009-04-23 12:10:00,19.31,19.54,19.31,19.46,603600.0,14.2186,14.388,14.2186,14.3291,603600.0
2009-04-23 12:20:00,19.47,19.57,19.41,19.46,499800.0,14.3364,14.4101,14.2923,14.3291,499800.0
2009-04-23 12:30:00,19.46,19.49,19.4,19.48,307800.0,14.3291,14.3512,14.2849,14.3438,307800.0
2009-04-23 12:40:00,19.48,19.54,19.43,19.52,397000.0,14.3438,14.388,14.307,14.3733,397000.0
2009-04-23 12:50:00,19.52,19.63,19.51,19.58,363000.0,14.3733,14.4543,14.3659,14.4174,363000.0
2009-04-23 13:00:00,19.58,19.67,19.57,19.65,488400.0,14.4174,14.4837,14.4101,14.469,488400.0
2009-04-23 13:10:00,19.65,19.68,19.58,19.68,403000.0,14.469,14.4911,14.4174,14.4911,403000.0
2009-04-23 13:20:00,19.68,19.86,19.48,19.85,641000.0,14.4911,14.6236,14.3438,14.6163,641000.0
2009-04-23 13:30:00,19.85,19.86,19.78,19.8,572800.0,14.6163,14.6236,14.5647,14.5794,572800.0
2009-04-23 13:40:00,19.8,19.8,19.63,19.68,548600.0,14.5794,14.5794,14.4543,14.4911,548600.0
2009-04-23 13:50:00,19.68,19.76,19.63,19.72,384600.0,14.4911,14.55,14.4543,14.5205,384600.0
2009-04-23 14:00:00,19.72,19.74,19.61,19.66,458400.0,14.5205,14.5353,14.4395,14.4763,458400.0
2009-04-23 14:10:00,19.66,19.67,19.56,19.61,691400.0,14.4763,14.4837,14.4027,14.4395,691400.0
2009-04-23 14:20:00,19.61,19.65,19.55,19.63,451800.0,14.4395,14.469,14.3953,14.4543,451800.0
2009-04-23 14:30:00,19.63,19.74,19.61,19.73,441600.0,14.4543,14.5353,14.4395,14.5279,441600.0
2009-04-23 14:40:00,19.74,19.78,19.66,19.71,614400.0,14.5353,14.5647,14.4763,14.5132,614400.0
2009-04-23 14:50:00,19.71,19.74,19.56,19.58,777800.0,14.5132,14.5353,14.4027,14.4174,777800.0
2009-04-23 15:00:00,19.58,19.61,19.48,19.49,933800.0,14.4174,14.4395,14.3438,14.3512,933800.0
2009-04-23 15:10:00,19.49,19.51,19.27,19.28,1313400.0,14.3512,14.3659,14.1892,14.1965,1313400.0
2009-04-23 15:20:00,19.28,19.47,19.27,19.44,981400.0,14.1965,14.3364,14.1892,14.3144,981400.0
2009-04-23 15:30:00,19.43,19.49,19.35,19.38,832400.0,14.307,14.3512,14.2481,14.2702,832400.0
2009-04-23 15:40:00,19.38,19.58,19.38,19.55,1115000.0,14.2702,14.4174,14.2702,14.3953,1115000.0
2009-04-23 15:50:00,19.55,19.66,19.53,19.59,1863800.0,14.3953,14.4763,14.3806,14.4248,1863800.0
2009-04-24 09:30:00,20.0,20.13,19.82,19.84,1318800.0,14.7267,14.8224,14.5942,14.6089,1318800.0
2009-04-24 09:40:00,19.84,20.23,19.78,20.2,1379800.0,14.6089,14.8961,14.5647,14.874,1379800.0
2009-04-24 09:50:00,20.2,20.39,20.11,20.33,1654600.0,14.874,15.0139,14.8077,14.9697,1654600.0
2009-04-24 10:00:00,20.33,20.35,20.18,20.19,1122600.0,14.9697,14.9844,14.8592,14.8666,1122600.0
2009-04-24 10:10:00,20.18,20.18,20.0,20.11,1166600.0,14.8592,14.8592,14.7267,14.8077,1166600.0
2009-04-24 10:20:00,20.11,20.23,20.07,20.16,1183800.0,14.8077,14.8961,14.7782,14.8445,1183800.0
2009-04-24 10:30:00,20.16,20.33,20.15,20.29,652400.0,14.8445,14.9697,14.8372,14.9402,652400.0
2009-04-24 10:40:00,20.29,20.34,20.25,20.29,779200.0,14.9402,14.9771,14.9108,14.9402,779200.0
2009-04-24 10:50:00,20.29,20.4,20.24,20.36,705000.0,14.9402,15.0212,14.9034,14.9918,705000.0
2009-04-24 11:00:00,20.36,20.47,20.3,20.47,937000.0,14.9918,15.0728,14.9476,15.0728,937000.0
2009-04-24 11:10:00,20.47,20.59,20.46,20.48,912400.0,15.0728,15.1611,15.0654,15.0801,912400.0
2009-04-24 11:20:00,20.48,20.5,20.43,20.48,603400.0,15.0801,15.0949,15.0433,15.0801,603400.0
2009-04-24 11:30:00,20.47,20.6,20.47,20.59,701800.0,15.0728,15.1685,15.0728,15.1611,701800.0
2009-04-24 11:40:00,20.59,20.61,20.49,20.55,545000.0,15.1611,15.1759,15.0875,15.1317,545000.0
2009-04-24 11:50:00,20.56,20.61,20.54,20.57,536800.0,15.139,15.1759,15.1243,15.1464,536800.0
2009-04-24 12:00:00,20.57,20.63,20.55,20.6,400200.0,15.1464,15.1906,15.1317,15.1685,400200.0
2009-04-24 12:10:00,20.6,20.6,20.5,20.57,335200.0,15.1685,15.1685,15.0949,15.1464,335200.0
2009-04-24 12:20:00,20.57,20.61,20.54,20.58,361400.0,15.1464,15.1759,15.1243,15.1538,361400.0
2009-04-24 12:30:00,20.58,20.61,20.58,20.61,433600.0,15.1538,15.1759,15.1538,15.1759,433600.0
2009-04-24 12:40:00,20.61,20.7,20.59,20.6,754000.0,15.1759,15.2421,15.1611,15.1685,754000.0
2009-04-24 12:50:00,20.6,20.67,20.58,20.63,641600.0,15.1685,15.22,15.1538,15.1906,641600.0
2009-04-24 13:00:00,20.63,20.68,20.61,20.66,447200.0,15.1906,15.2274,15.1759,15.2127,447200.0
2009-04-24 13:10:00,20.66,20.66,20.59,20.63,261800.0,15.2127,15.2127,15.1611,15.1906,261800.0
2009-04-24 13:20:00,20.63,20.66,20.58,20.61,482800.0,15.1906,15.2127,15.1538,15.1759,482800.0
2009-04-24 13:30:00,20.61,20.61,20.48,20.5,519600.0,15.1759,15.1759,15.0801,15.0949,519600.0
2009-04-24 13:40:00,20.5,20.5,20.45,20.46,203800.0,15.0949,15.0949,15.0581,15.0654,203800.0
2009-04-24 13:50:00,20.46,20.47,20.35,20.36,397000.0,15.0654,15.0728,14.9844,14.9918,397000.0
2009-04-24 14:00:00,20.36,20.45,20.21,20.25,1130800.0,14.9918,15.0581,14.8813,14.9108,1130800.0
2009-04-24 14:10:00,20.25,20.29,20.03,20.25,844600.0,14.9108,14.9402,14.7488,14.9108,844600.0
2009-04-24 14:20:00,20.25,20.36,20.17,20.36,440200.0,14.9108,14.9918,14.8519,14.9918,440200.0
2009-04-24 14:30:00,20.37,20.45,20.34,20.44,514000.0,14.9991,15.0581,14.9771,15.0507,514000.0
2009-04-24 14:40:00,20.43,20.53,20.39,20.43,618800.0,15.0433,15.117,15.0139,15.0433,618800.0
2009-04-24 14:50:00,20.43,20.61,20.43,20.6,605600.0,15.0433,15.1759,15.0433,15.1685,605600.0
2009-04-24 15:00:00,20.6,20.66,20.54,20.61,638800.0,15.1685,15.2127,15.1243,15.1759,638800.0
2009-04-24 15:10:00,20.61,20.65,20.52,20.52,774600.0,15.1759,15.2053,15.1096,15.1096,774600.0
2009-04-24 15:20:00,20.52,20.55,20.42,20.49,591400.0,15.1096,15.1317,15.036,15.0875,591400.0
2009-04-24 15:30:00,20.48,20.57,20.47,20.57,1042600.0,15.0801,15.1464,15.0728,15.1464,1042600.0
2009-04-24 15:40:00,20.57,20.62,20.53,20.58,1241800.0,15.1464,15.1832,15.117,15.1538,1241800.0
2009-04-24 15:50:00,20.58,20.6,20.34,20.45,1845600.0,15.1538,15.1685,14.9771,15.0581,1845600.0
2009-04-27 09:30:00,19.73,19.93,19.45,19.8,1921600.0,14.5279,14.6752,14.3217,14.5794,1921600.0
2009-04-27 09:40:00,19.8,19.96,19.71,19.87,1173600.0,14.5794,14.6972,14.5132,14.631,1173600.0
2009-04-27 09:50:00,19.87,20.07,19.84,19.84,1089400.0,14.631,14.7782,14.6089,14.6089,1089400.0
2009-04-27 10:00:00,19.85,19.92,19.77,19.81,745600.0,14.6163,14.6678,14.5573,14.5868,745600.0
2009-04-27 10:10:00,19.81,20.0,19.72,20.0,830200.0,14.5868,14.7267,14.5205,14.7267,830200.0
2009-04-27 10:20:00,20.0,20.0,19.76,19.88,636000.0,14.7267,14.7267,14.55,14.6383,636000.0
2009-04-27 10:30:00,19.88,20.0,19.83,19.98,413600.0,14.6383,14.7267,14.6015,14.712,413600.0
2009-04-27 10:40:00,19.99,20.09,19.92,20.05,604600.0,14.7193,14.793,14.6678,14.7635,604600.0
2009-04-27 10:50:00,20.05,20.2,20.02,20.19,573600.0,14.7635,14.874,14.7414,14.8666,573600.0
2009-04-27 11:00:00,20.2,20.25,20.11,20.18,719600.0,14.874,14.9108,14.8077,14.8592,719600.0
2009-04-27 11:10:00,20.18,20.18,19.96,19.99,593200.0,14.8592,14.8592,14.6972,14.7193,593200.0
2009-04-27 11:20:00,20.0,20.08,19.97,20.03,386400.0,14.7267,14.7856,14.7046,14.7488,386400.0
2009-04-27 11:30:00,20.03,20.05,19.96,19.98,300800.0,14.7488,14.7635,14.6972,14.712,300800.0
2009-04-27 11:40:00,19.99,20.04,19.92,20.0,368200.0,14.7193,14.7562,14.6678,14.7267,368200.0
2009-04-27 11:50:00,20.0,20.02,19.96,20.0,255600.0,14.7267,14.7414,14.6972,14.7267,255600.0
2009-04-27 12:00:00,20.0,20.04,19.97,19.99,341200.0,14.7267,14.7562,14.7046,14.7193,341200.0
2009-04-27 12:10:00,19.99,20.0,19.93,19.99,281200.0,14.7193,14.7267,14.6752,14.7193,281200.0
2009-04-27 12:20:00,19.99,20.05,19.96,20.03,488200.0,14.7193,14.7635,14.6972,14.7488,488200.0
2009-04-27 12:30:00,20.03,20.04,19.98,20.02,285000.0,14.7488,14.7562,14.712,14.7414,285000.0
2009-04-27 12:40:00,20.02,20.02,19.91,19.95,316400.0,14.7414,14.7414,14.6604,14.6899,316400.0
2009-04-27 12:50:00,19.94,20.02,19.9,20.01,279800.0,14.6825,14.7414,14.6531,14.7341,279800.0
2009-04-27 13:00:00,20.0,20.02,19.86,19.86,508400.0,14.7267,14.7414,14.6236,14.6236,508400.0
2009-04-27 13:10:00,19.86,19.9,19.8,19.82,422800.0,14.6236,14.6531,14.5794,14.5942,422800.0
2009-04-27 13:20:00,19.83,19.83,19.72,19.73,495800.0,14.6015,14.6015,14.5205,14.5279,495800.0
2009-04-27 13:30:00,19.72,19.75,19.65,19.68,911800.0,14.5205,14.5426,14.469,14.4911,911800.0
2009-04-27 13:40:00,19.69,19.75,19.64,19.65,490400.0,14.4984,14.5426,14.4616,14.469,490400.0
2009-04-27 13:50:00,19.65,19.66,19.53,19.6,724200.0,14.469,14.4763,14.3806,14.4322,724200.0
2009-04-27 14:00:00,19.6,19.64,19.53,19.58,491400.0,14.4322,14.4616,14.3806,14.4174,491400.0
2009-04-27 14:10:00,19.58,19.75,19.56,19.75,635800.0,14.4174,14.5426,14.4027,14.5426,635800.0
2009-04-27 14:20:00,19.75,19.85,19.73,19.84,774000.0,14.5426,14.6163,14.5279,14.6089,774000.0
2009-04-27 14:30:00,19.84,19.93,19.84,19.9,677000.0,14.6089,14.6752,14.6089,14.6531,677000.0
2009-04-27 14:40:00,19.9,19.94,19.86,19.9,586800.0,14.6531,14.6825,14.6236,14.6531,586800.0
2009-04-27 14:50:00,19.9,19.95,19.88,19.92,600000.0,14.6531,14.6899,14.6383,14.6678,600000.0
2009-04-27 15:00:00,19.92,19.93,19.78,19.82,570400.0,14.6678,14.6752,14.5647,14.5942,570400.0
2009-04-27 15:10:00,19.82,19.96,19.81,19.96,980000.0,14.5942,14.6972,14.5868,14.6972,980000.0
2009-04-27 15:20:00,19.96,19.98,19.84,19.9,640000.0,14.6972,14.712,14.6089,14.6531,640000.0
2009-04-27 15:30:00,19.9,19.9,19.84,19.86,503800.0,14.6531,14.6531,14.6089,14.6236,503800.0
2009-04-27 15:40:00,19.86,19.99,19.85,19.93,859200.0,14.6236,14.7193,14.6163,14.6752,859200.0
2009-04-27 15:50:00,19.92,19.96,19.83,19.84,1409400.0,14.6678,14.6972,14.6015,14.6089,1409400.0
2009-04-28 09:30:00,19.35,19.47,19.25,19.33,2049800.0,14.2481,14.3364,14.1744,14.2334,2049800.0
2009-04-28 09:40:00,19.33,19.33,19.09,19.17,1809200.0,14.2334,14.2334,14.0566,14.1155,1809200.0
2009-04-28 09:50:00,19.17,19.32,19.17,19.27,1216200.0,14.1155,14.226,14.1155,14.1892,1216200.0
2009-04-28 10:00:00,19.27,19.5,19.27,19.4,1565400.0,14.1892,14.3585,14.1892,14.2849,1565400.0
2009-04-28 10:10:00,19.4,19.41,19.22,19.36,1031000.0,14.2849,14.2923,14.1524,14.2554,1031000.0
2009-04-28 10:20:00,19.36,19.63,19.36,19.55,1424000.0,14.2554,14.4543,14.2554,14.3953,1424000.0
2009-04-28 10:30:00,19.54,19.59,19.4,19.52,741200.0,14.388,14.4248,14.2849,14.3733,741200.0
2009-04-28 10:40:00,19.52,19.67,19.19,19.56,1018400.0,14.3733,14.4837,14.1303,14.4027,1018400.0
2009-04-28 10:50:00,19.56,19.59,19.42,19.47,358800.0,14.4027,14.4248,14.2996,14.3364,358800.0
2009-04-28 11:00:00,19.48,19.53,19.42,19.43,381400.0,14.3438,14.3806,14.2996,14.307,381400.0
2009-04-28 11:10:00,19.43,19.47,19.33,19.35,516800.0,14.307,14.3364,14.2334,14.2481,516800.0
2009-04-28 11:20:00,19.35,19.38,19.31,19.32,456800.0,14.2481,14.2702,14.2186,14.226,456800.0
2009-04-28 11:30:00,19.32,19.36,19.28,19.31,538600.0,14.226,14.2554,14.1965,14.2186,538600.0
2009-04-28 11:40:00,19.31,19.34,19.2,19.2,440400.0,14.2186,14.2407,14.1376,14.1376,440400.0
2009-04-28 11:50:00,19.19,19.23,19.18,19.18,459400.0,14.1303,14.1597,14.1229,14.1229,459400.0
2009-04-28 12:00:00,19.18,19.28,19.18,19.21,509400.0,14.1229,14.1965,14.1229,14.145,509400.0
2009-04-28 12:10:00,19.21,19.24,19.18,19.24,361200.0,14.145,14.1671,14.1229,14.1671,361200.0
2009-04-28 12:20:00,19.25,19.34,19.25,19.29,525800.0,14.1744,14.2407,14.1744,14.2039,525800.0
2009-04-28 12:30:00,19.29,19.3,19.19,19.2,287400.0,14.2039,14.2113,14.1303,14.1376,287400.0
2009-04-28 12:40:00,19.2,19.27,19.2,19.25,241000.0,14.1376,14.1892,14.1376,14.1744,241000.0
2009-04-28 12:50:00,19.24,19.25,19.17,19.21,415000.0,14.1671,14.1744,14.1155,14.145,415000.0
2009-04-28 13:00:00,19.21,19.25,19.16,19.17,515600.0,14.145,14.1744,14.1082,14.1155,515600.0
2009-04-28 13:10:00,19.17,19.2,19.13,19.17,361800.0,14.1155,14.1376,14.0861,14.1155,361800.0
2009-04-28 13:20:00,19.17,19.18,19.13,19.15,673800.0,14.1155,14.1229,14.0861,14.1008,673800.0
2009-04-28 13:30:00,19.15,19.24,19.13,19.23,427800.0,14.1008,14.1671,14.0861,14.1597,427800.0
2009-04-28 13:40:00,19.24,19.28,19.2,19.21,341400.0,14.1671,14.1965,14.1376,14.145,341400.0
2009-04-28 13:50:00,19.21,19.22,19.11,19.15,413000.0,14.145,14.1524,14.0714,14.1008,413000.0
2009-04-28 14:00:00,19.15,19.24,19.11,19.17,509800.0,14.1008,14.1671,14.0714,14.1155,509800.0
2009-04-28 14:10:00,19.17,19.2,19.11,19.16,460600.0,14.1155,14.1376,14.0714,14.1082,460600.0
2009-04-28 14:20:00,19.15,19.32,19.14,19.28,688000.0,14.1008,14.226,14.0935,14.1965,688000.0
2009-04-28 14:30:00,19.28,19.43,19.28,19.43,870800.0,14.1965,14.307,14.1965,14.307,870800.0
2009-04-28 14:40:00,19.43,19.48,19.36,19.39,874800.0,14.307,14.3438,14.2554,14.2775,874800.0
2009-04-28 14:50:00,19.38,19.4,19.32,19.38,524800.0,14.2702,14.2849,14.226,14.2702,524800.0
2009-04-28 15:00:00,19.38,19.45,19.35,19.43,695600.0,14.2702,14.3217,14.2481,14.307,695600.0
2009-04-28 15:10:00,19.43,19.45,19.28,19.28,874000.0,14.307,14.3217,14.1965,14.1965,874000.0
2009-04-28 15:20:00,19.28,19.34,19.23,19.23,689000.0,14.1965,14.2407,14.1597,14.1597,689000.0
2009-04-28 15:30:00,19.23,19.23,19.15,19.16,1234600.0,14.1597,14.1597,14.1008,14.1082,1234600.0
2009-04-28 15:40:00,19.16,19.17,19.09,19.11,1369800.0,14.1082,14.1155,14.0566,14.0714,1369800.0
2009-04-28 15:50:00,19.11,19.17,19.09,19.15,1714600.0,14.0714,14.1155,14.0566,14.1008,1714600.0
2009-04-29 09:30:00,19.59,19.85,19.53,19.84,1624800.0,14.4248,14.6163,14.3806,14.6089,1624800.0
2009-04-29 09:40:00,19.84,20.07,19.75,20.06,1504000.0,14.6089,14.7782,14.5426,14.7709,1504000.0
2009-04-29 09:50:00,20.06,20.18,20.04,20.1,1510200.0,14.7709,14.8592,14.7562,14.8003,1510200.0
2009-04-29 10:00:00,20.1,20.19,20.04,20.17,955200.0,14.8003,14.8666,14.7562,14.8519,955200.0
2009-04-29 10:10:00,20.17,20.18,20.08,20.15,576600.0,14.8519,14.8592,14.7856,14.8372,576600.0
2009-04-29 10:20:00,20.15,20.29,20.14,20.24,1025400.0,14.8372,14.9402,14.8298,14.9034,1025400.0
2009-04-29 10:30:00,20.25,20.28,20.11,20.17,602000.0,14.9108,14.9329,14.8077,14.8519,602000.0
2009-04-29 10:40:00,20.17,20.25,20.17,20.2,694600.0,14.8519,14.9108,14.8519,14.874,694600.0
2009-04-29 10:50:00,20.2,20.23,20.14,20.23,599200.0,14.874,14.8961,14.8298,14.8961,599200.0
2009-04-29 11:00:00,20.23,20.25,20.1,20.11,581800.0,14.8961,14.9108,14.8003,14.8077,581800.0
2009-04-29 11:10:00,20.11,20.2,20.11,20.2,378400.0,14.8077,14.874,14.8077,14.874,378400.0
2009-04-29 11:20:00,20.2,20.25,20.2,20.23,560800.0,14.874,14.9108,14.874,14.8961,560800.0
2009-04-29 11:30:00,20.23,20.24,20.18,20.18,605800.0,14.8961,14.9034,14.8592,14.8592,605800.0
2009-04-29 11:40:00,20.19,20.22,20.17,20.22,328800.0,14.8666,14.8887,14.8519,14.8887,328800.0
2009-04-29 11:50:00,20.22,20.36,20.21,20.36,838000.0,14.8887,14.9918,14.8813,14.9918,838000.0
2009-04-29 12:00:00,20.36,20.45,20.35,20.38,700400.0,14.9918,15.0581,14.9844,15.0065,700400.0
2009-04-29 12:10:00,20.39,20.41,20.31,20.32,499400.0,15.0139,15.0286,14.955,14.9623,499400.0
2009-04-29 12:20:00,20.32,20.34,20.28,20.34,356200.0,14.9623,14.9771,14.9329,14.9771,356200.0
2009-04-29 12:30:00,20.34,20.37,20.31,20.31,307400.0,14.9771,14.9991,14.955,14.955,307400.0
2009-04-29 12:40:00,20.31,20.33,20.28,20.28,221000.0,14.955,14.9697,14.9329,14.9329,221000.0
2009-04-29 12:50:00,20.28,20.32,20.27,20.32,309800.0,14.9329,14.9623,14.9255,14.9623,309800.0
2009-04-29 13:00:00,20.31,20.47,20.31,20.45,783000.0,14.955,15.0728,14.955,15.0581,783000.0
2009-04-29 13:10:00,20.45,20.47,20.42,20.45,459600.0,15.0581,15.0728,15.036,15.0581,459600.0
2009-04-29 13:20:00,20.45,20.52,20.45,20.5,775600.0,15.0581,15.1096,15.0581,15.0949,775600.0
2009-04-29 13:30:00,20.5,20.62,20.5,20.52,1248000.0,15.0949,15.1832,15.0949,15.1096,1248000.0
2009-04-29 13:40:00,20.53,20.53,20.5,20.5,457400.0,15.117,15.117,15.0949,15.0949,457400.0
2009-04-29 13:50:00,20.5,20.61,20.5,20.61,545400.0,15.0949,15.1759,15.0949,15.1759,545400.0
2009-04-29 14:00:00,20.6,20.61,20.54,20.58,572200.0,15.1685,15.1759,15.1243,15.1538,572200.0
2009-04-29 14:10:00,20.58,20.61,20.5,20.55,1198600.0,15.1538,15.1759,15.0949,15.1317,1198600.0
2009-04-29 14:20:00,20.55,20.61,20.49,20.61,1268000.0,15.1317,15.1759,15.0875,15.1759,1268000.0
2009-04-29 14:30:00,20.61,20.75,20.6,20.67,1666800.0,15.1759,15.279,15.1685,15.22,1666800.0
2009-04-29 14:40:00,20.67,20.74,20.6,20.63,952000.0,15.22,15.2716,15.1685,15.1906,952000.0
2009-04-29 14:50:00,20.63,20.74,20.62,20.74,953400.0,15.1906,15.2716,15.1832,15.2716,953400.0
2009-04-29 15:00:00,20.74,20.8,20.7,20.73,1447600.0,15.2716,15.3158,15.2421,15.2642,1447600.0
2009-04-29 15:10:00,20.73,20.73,20.63,20.63,1092400.0,15.2642,15.2642,15.1906,15.1906,1092400.0
2009-04-29 15:20:00,20.63,20.68,20.47,20.49,936600.0,15.1906,15.2274,15.0728,15.0875,936600.0
2009-04-29 15:30:00,20.5,20.53,20.38,20.51,1220600.0,15.0949,15.117,15.0065,15.1022,1220600.0
2009-04-29 15:40:00,20.51,20.6,20.37,20.41,1339400.0,15.1022,15.1685,14.9991,15.0286,1339400.0
2009-04-29 15:50:00,20.42,20.48,20.36,20.48,1457600.0,15.036,15.0801,14.9918,15.0801,1457600.0
2009-04-30 09:30:00,21.0,21.04,20.77,20.91,1368800.0,15.463,15.4925,15.2937,15.3968,1368800.0
2009-04-30 09:40:00,20.93,21.1,20.84,21.08,1137200.0,15.4115,15.5367,15.3452,15.5219,1137200.0
2009-04-30 09:50:00,21.08,21.3,21.07,21.2,1312200.0,15.5219,15.6839,15.5146,15.6103,1312200.0
2009-04-30 10:00:00,21.2,21.37,21.2,21.35,763600.0,15.6103,15.7355,15.6103,15.7208,763600.0
2009-04-30 10:10:00,21.35,21.48,21.3,21.47,1330000.0,15.7208,15.8165,15.6839,15.8091,1330000.0
2009-04-30 10:20:00,21.47,21.65,21.45,21.61,1451600.0,15.8091,15.9417,15.7944,15.9122,1451600.0
2009-04-30 10:30:00,21.61,21.71,21.54,21.7,1071200.0,15.9122,15.9858,15.8607,15.9785,1071200.0
2009-04-30 10:40:00,21.7,21.73,21.53,21.58,1144200.0,15.9785,16.0006,15.8533,15.8901,1144200.0
2009-04-30 10:50:00,21.58,21.74,21.55,21.65,1269800.0,15.8901,16.0079,15.868,15.9417,1269800.0
2009-04-30 11:00:00,21.66,21.73,21.55,21.59,816200.0,15.949,16.0006,15.868,15.8975,816200.0
2009-04-30 11:10:00,21.58,21.61,21.51,21.53,539200.0,15.8901,15.9122,15.8386,15.8533,539200.0
2009-04-30 11:20:00,21.53,21.59,21.48,21.5,792000.0,15.8533,15.8975,15.8165,15.8312,792000.0
2009-04-30 11:30:00,21.5,21.52,21.4,21.43,702000.0,15.8312,15.8459,15.7576,15.7797,702000.0
2009-04-30 11:40:00,21.43,21.55,21.41,21.49,698400.0,15.7797,15.868,15.7649,15.8238,698400.0
2009-04-30 11:50:00,21.49,21.5,21.38,21.43,822800.0,15.8238,15.8312,15.7428,15.7797,822800.0
2009-04-30 12:00:00,21.43,21.49,21.4,21.46,671000.0,15.7797,15.8238,15.7576,15.8017,671000.0
2009-04-30 12:10:00,21.46,21.58,21.45,21.58,641400.0,15.8017,15.8901,15.7944,15.8901,641400.0
2009-04-30 12:20:00,21.58,21.69,21.56,21.61,578200.0,15.8901,15.9711,15.8754,15.9122,578200.0
2009-04-30 12:30:00,21.61,21.62,21.41,21.43,725400.0,15.9122,15.9196,15.7649,15.7797,725400.0
2009-04-30 12:40:00,21.43,21.45,21.21,21.22,1303600.0,15.7797,15.7944,15.6177,15.625,1303600.0
2009-04-30 12:50:00,21.22,21.39,21.17,21.33,782000.0,15.625,15.7502,15.5882,15.706,782000.0
2009-04-30 13:00:00,21.32,21.43,21.28,21.4,496400.0,15.6987,15.7797,15.6692,15.7576,496400.0
2009-04-30 13:10:00,21.39,21.42,21.29,21.29,470600.0,15.7502,15.7723,15.6766,15.6766,470600.0
2009-04-30 13:20:00,21.28,21.29,21.18,21.25,731800.0,15.6692,15.6766,15.5956,15.6471,731800.0
2009-04-30 13:30:00,21.25,21.29,21.2,21.22,454200.0,15.6471,15.6766,15.6103,15.625,454200.0
2009-04-30 13:40:00,21.22,21.36,21.21,21.36,444400.0,15.625,15.7281,15.6177,15.7281,444400.0
2009-04-30 13:50:00,21.37,21.51,21.32,21.48,462800.0,15.7355,15.8386,15.6987,15.8165,462800.0
2009-04-30 14:00:00,21.48,21.61,21.43,21.43,792200.0,15.8165,15.9122,15.7797,15.7797,792200.0
2009-04-30 14:10:00,21.43,21.5,21.39,21.5,382400.0,15.7797,15.8312,15.7502,15.8312,382400.0
2009-04-30 14:20:00,21.5,21.54,21.46,21.49,363800.0,15.8312,15.8607,15.8017,15.8238,363800.0
2009-04-30 14:30:00,21.49,21.5,21.38,21.48,430800.0,15.8238,15.8312,15.7428,15.8165,430800.0
2009-04-30 14:40:00,21.48,21.48,21.33,21.36,430800.0,15.8165,15.8165,15.706,15.7281,430800.0
2009-04-30 14:50:00,21.36,21.44,21.34,21.43,695600.0,15.7281,15.787,15.7134,15.7797,695600.0
2009-04-30 15:00:00,21.43,21.43,21.18,21.23,911000.0,15.7797,15.7797,15.5956,15.6324,911000.0
2009-04-30 15:10:00,21.23,21.36,21.2,21.29,1220800.0,15.6324,15.7281,15.6103,15.6766,1220800.0
2009-04-30 15:20:00,21.29,21.4,21.27,21.36,1312200.0,15.6766,15.7576,15.6618,15.7281,1312200.0
2009-04-30 15:30:00,21.36,21.57,21.32,21.47,1589000.0,15.7281,15.8827,15.6987,15.8091,1589000.0
2009-04-30 15:40:00,21.47,21.53,21.37,21.4,1152400.0,15.8091,15.8533,15.7355,15.7576,1152400.0
2009-04-30 15:50:00,21.4,21.43,21.25,21.31,2137400.0,15.7576,15.7797,15.6471,15.6913,2137400.0
2009-05-01 09:30:00,21.3,21.64,21.23,21.46,1372600.0,15.6839,15.9343,15.6324,15.8017,1372600.0
2009-05-01 09:40:00,21.46,21.57,21.3,21.5,985800.0,15.8017,15.8827,15.6839,15.8312,985800.0
2009-05-01 09:50:00,21.5,21.61,21.41,21.6,516800.0,15.8312,15.9122,15.7649,15.9048,516800.0
2009-05-01 10:00:00,21.6,21.89,21.49,21.88,1336800.0,15.9048,16.1184,15.8238,16.111,1336800.0
2009-05-01 10:10:00,21.88,22.0,21.67,21.67,1582400.0,16.111,16.1994,15.9564,15.9564,1582400.0
2009-05-01 10:20:00,21.67,21.85,21.6,21.78,891000.0,15.9564,16.0889,15.9048,16.0374,891000.0
2009-05-01 10:30:00,21.77,21.85,21.76,21.79,592600.0,16.03,16.0889,16.0226,16.0447,592600.0
2009-05-01 10:40:00,21.8,22.0,21.74,21.98,996000.0,16.0521,16.1994,16.0079,16.1846,996000.0
2009-05-01 10:50:00,21.98,22.2,21.96,22.13,1777000.0,16.1846,16.3466,16.1699,16.2951,1777000.0
2009-05-01 11:00:00,22.13,22.23,22.04,22.1,926200.0,16.2951,16.3687,16.2288,16.273,926200.0
2009-05-01 11:10:00,22.1,22.45,22.05,22.44,1553800.0,16.273,16.5307,16.2362,16.5234,1553800.0
2009-05-01 11:20:00,22.44,22.8,22.43,22.78,2862000.0,16.5234,16.7884,16.516,16.7737,2862000.0
2009-05-01 11:30:00,22.77,22.79,22.57,22.65,1518800.0,16.7663,16.7811,16.6191,16.678,1518800.0
2009-05-01 11:40:00,22.64,22.66,22.57,22.61,713400.0,16.6706,16.6854,16.6191,16.6485,713400.0
2009-05-01 11:50:00,22.61,22.63,22.4,22.46,844400.0,16.6485,16.6633,16.4939,16.5381,844400.0
2009-05-01 12:00:00,22.46,22.49,22.33,22.49,601800.0,16.5381,16.5602,16.4424,16.5602,601800.0
2009-05-01 12:10:00,22.49,22.63,22.48,22.58,530000.0,16.5602,16.6633,16.5528,16.6264,530000.0
2009-05-01 12:20:00,22.57,22.62,22.49,22.52,353800.0,16.6191,16.6559,16.5602,16.5823,353800.0
2009-05-01 12:30:00,22.51,22.63,22.46,22.62,356200.0,16.5749,16.6633,16.5381,16.6559,356200.0
2009-05-01 12:40:00,22.62,22.67,22.57,22.61,361200.0,16.6559,16.6927,16.6191,16.6485,361200.0
2009-05-01 12:50:00,22.61,22.65,22.52,22.61,483400.0,16.6485,16.678,16.5823,16.6485,483400.0
2009-05-01 13:00:00,22.61,22.68,22.61,22.67,505800.0,16.6485,16.7001,16.6485,16.6927,505800.0
2009-05-01 13:10:00,22.67,22.73,22.66,22.72,781400.0,16.6927,16.7369,16.6854,16.7295,781400.0
2009-05-01 13:20:00,22.72,22.73,22.64,22.69,469200.0,16.7295,16.7369,16.6706,16.7074,469200.0
2009-05-01 13:30:00,22.68,22.7,22.68,22.7,583200.0,16.7001,16.7148,16.7001,16.7148,583200.0
2009-05-01 13:40:00,22.7,22.75,22.7,22.72,706600.0,16.7148,16.7516,16.7148,16.7295,706600.0
2009-05-01 13:50:00,22.72,22.74,22.62,22.68,622200.0,16.7295,16.7443,16.6559,16.7001,622200.0
2009-05-01 14:00:00,22.69,22.74,22.68,22.74,463600.0,16.7074,16.7443,16.7001,16.7443,463600.0
2009-05-01 14:10:00,22.73,22.75,22.59,22.6,646200.0,16.7369,16.7516,16.6338,16.6412,646200.0
2009-05-01 14:20:00,22.6,22.67,22.58,22.6,393800.0,16.6412,16.6927,16.6264,16.6412,393800.0
2009-05-01 14:30:00,22.61,22.61,22.45,22.45,591000.0,16.6485,16.6485,16.5307,16.5307,591000.0
2009-05-01 14:40:00,22.45,22.46,22.32,22.33,606000.0,16.5307,16.5381,16.435,16.4424,606000.0
2009-05-01 14:50:00,22.34,22.35,22.28,22.3,415200.0,16.4497,16.4571,16.4055,16.4203,415200.0
2009-05-01 15:00:00,22.31,22.43,22.28,22.28,589400.0,16.4276,16.516,16.4055,16.4055,589400.0
2009-05-01 15:10:00,22.28,22.28,22.08,22.13,1044400.0,16.4055,16.4055,16.2583,16.2951,1044400.0
2009-05-01 15:20:00,22.13,22.13,22.02,22.04,733600.0,16.2951,16.2951,16.2141,16.2288,733600.0
2009-05-01 15:30:00,22.04,22.15,21.98,22.15,761200.0,16.2288,16.3098,16.1846,16.3098,761200.0
2009-05-01 15:40:00,22.15,22.24,22.11,22.18,815200.0,16.3098,16.3761,16.2804,16.3319,815200.0
2009-05-01 15:50:00,22.18,22.23,22.11,22.22,1143000.0,16.3319,16.3687,16.2804,16.3614,1143000.0
2009-05-04 09:30:00,23.05,23.35,22.97,23.32,2429400.0,16.9725,17.1934,16.9136,17.1713,2429400.0
2009-05-04 09:40:00,23.33,23.57,23.25,23.45,1956000.0,17.1787,17.3554,17.1198,17.2671,1956000.0
2009-05-04 09:50:00,23.45,23.79,23.44,23.75,2295200.0,17.2671,17.5174,17.2597,17.488,2295200.0
2009-05-04 10:00:00,23.75,23.97,23.68,23.68,2725800.0,17.488,17.65,17.4364,17.4364,2725800.0
2009-05-04 10:10:00,23.68,23.91,23.68,23.86,1765600.0,17.4364,17.6058,17.4364,17.569,1765600.0
2009-05-04 10:20:00,23.87,23.93,23.77,23.93,1227200.0,17.5763,17.6205,17.5027,17.6205,1227200.0
2009-05-04 10:30:00,23.93,23.95,23.82,23.89,1182800.0,17.6205,17.6352,17.5395,17.591,1182800.0
2009-05-04 10:40:00,23.89,23.89,23.68,23.8,1091200.0,17.591,17.591,17.4364,17.5248,1091200.0
2009-05-04 10:50:00,23.79,23.8,23.64,23.68,824200.0,17.5174,17.5248,17.407,17.4364,824200.0
2009-05-04 11:00:00,23.68,23.92,23.68,23.86,1364000.0,17.4364,17.6131,17.4364,17.569,1364000.0
2009-05-04 11:10:00,23.85,23.92,23.79,23.8,939600.0,17.5616,17.6131,17.5174,17.5248,939600.0
2009-05-04 11:20:00,23.81,23.89,23.78,23.84,586600.0,17.5321,17.591,17.51,17.5542,586600.0
2009-05-04 11:30:00,23.84,23.9,23.81,23.82,586200.0,17.5542,17.5984,17.5321,17.5395,586200.0
2009-05-04 11:40:00,23.83,23.88,23.73,23.81,877400.0,17.5469,17.5837,17.4732,17.5321,877400.0
2009-05-04 11:50:00,23.82,23.86,23.75,23.82,525400.0,17.5395,17.569,17.488,17.5395,525400.0
2009-05-04 12:00:00,23.82,23.92,23.8,23.84,575000.0,17.5395,17.6131,17.5248,17.5542,575000.0
2009-05-04 12:10:00,23.84,23.84,23.76,23.78,778800.0,17.5542,17.5542,17.4953,17.51,778800.0
2009-05-04 12:20:00,23.77,23.78,23.67,23.72,842800.0,17.5027,17.51,17.429,17.4659,842800.0
2009-05-04 12:30:00,23.72,23.77,23.69,23.75,731200.0,17.4659,17.5027,17.4438,17.488,731200.0
2009-05-04 12:40:00,23.75,23.89,23.75,23.86,493800.0,17.488,17.591,17.488,17.569,493800.0
2009-05-04 12:50:00,23.86,23.9,23.84,23.86,447800.0,17.569,17.5984,17.5542,17.569,447800.0
2009-05-04 13:00:00,23.86,23.95,23.84,23.92,468200.0,17.569,17.6352,17.5542,17.6131,468200.0
2009-05-04 13:10:00,23.92,24.03,23.92,23.97,1083800.0,17.6131,17.6941,17.6131,17.65,1083800.0
2009-05-04 13:20:00,23.97,24.13,23.94,24.09,753400.0,17.65,17.7678,17.6279,17.7383,753400.0
2009-05-04 13:30:00,24.09,24.21,24.09,24.2,724600.0,17.7383,17.8267,17.7383,17.8193,724600.0
2009-05-04 13:40:00,24.2,24.2,24.07,24.1,572600.0,17.8193,17.8193,17.7236,17.7457,572600.0
2009-05-04 13:50:00,24.12,24.17,24.01,24.05,746600.0,17.7604,17.7972,17.6794,17.7089,746600.0
2009-05-04 14:00:00,24.05,24.11,24.02,24.08,742600.0,17.7089,17.753,17.6868,17.7309,742600.0
2009-05-04 14:10:00,24.08,24.24,24.07,24.24,867400.0,17.7309,17.8488,17.7236,17.8488,867400.0
2009-05-04 14:20:00,24.23,24.33,24.18,24.28,991600.0,17.8414,17.915,17.8046,17.8782,991600.0
2009-05-04 14:30:00,24.28,24.32,24.09,24.11,1160800.0,17.8782,17.9077,17.7383,17.753,1160800.0
2009-05-04 14:40:00,24.12,24.17,24.06,24.13,917200.0,17.7604,17.7972,17.7162,17.7678,917200.0
2009-05-04 14:50:00,24.13,24.14,24.03,24.08,993400.0,17.7678,17.7751,17.6941,17.7309,993400.0
2009-05-04 15:00:00,24.08,24.15,24.06,24.1,899000.0,17.7309,17.7825,17.7162,17.7457,899000.0
2009-05-04 15:10:00,24.11,24.15,24.06,24.15,621000.0,17.753,17.7825,17.7162,17.7825,621000.0
2009-05-04 15:20:00,24.15,24.18,24.04,24.1,794800.0,17.7825,17.8046,17.7015,17.7457,794800.0
2009-05-04 15:30:00,24.09,24.18,24.08,24.13,1060400.0,17.7383,17.8046,17.7309,17.7678,1060400.0
2009-05-04 15:40:00,24.13,24.25,24.13,24.21,1402200.0,17.7678,17.8561,17.7678,17.8267,1402200.0
2009-05-04 15:50:00,24.21,24.34,24.21,24.31,2562800.0,17.8267,17.9224,17.8267,17.9003,2562800.0
2009-05-05 09:30:00,24.43,24.63,24.2,24.5,1537400.0,17.9887,18.1359,17.8193,18.0402,1537400.0
2009-05-05 09:40:00,24.5,24.56,24.09,24.25,1432400.0,18.0402,18.0844,17.7383,17.8561,1432400.0
2009-05-05 09:50:00,24.25,24.28,24.01,24.25,1676000.0,17.8561,17.8782,17.6794,17.8561,1676000.0
2009-05-05 10:00:00,24.25,24.38,24.11,24.21,1040200.0,17.8561,17.9518,17.753,17.8267,1040200.0
2009-05-05 10:10:00,24.22,24.32,24.13,24.17,642800.0,17.834,17.9077,17.7678,17.7972,642800.0
2009-05-05 10:20:00,24.17,24.18,23.95,24.05,1052400.0,17.7972,17.8046,17.6352,17.7089,1052400.0
2009-05-05 10:30:00,24.05,24.07,23.88,23.88,996400.0,17.7089,17.7236,17.5837,17.5837,996400.0
2009-05-05 10:40:00,23.89,23.91,23.78,23.81,1114200.0,17.591,17.6058,17.51,17.5321,1114200.0
2009-05-05 10:50:00,23.81,23.82,23.7,23.7,625400.0,17.5321,17.5395,17.4511,17.4511,625400.0
2009-05-05 11:00:00,23.71,23.8,23.7,23.7,721400.0,17.4585,17.5248,17.4511,17.4511,721400.0
2009-05-05 11:10:00,23.7,23.89,23.7,23.82,676800.0,17.4511,17.591,17.4511,17.5395,676800.0
2009-05-05 11:20:00,23.82,23.98,23.81,23.97,649200.0,17.5395,17.6573,17.5321,17.65,649200.0
2009-05-05 11:30:00,23.98,24.2,23.96,24.17,1161400.0,17.6573,17.8193,17.6426,17.7972,1161400.0
2009-05-05 11:40:00,24.17,24.3,24.14,24.25,742800.0,17.7972,17.8929,17.7751,17.8561,742800.0
2009-05-05 11:50:00,24.25,24.25,24.17,24.18,550600.0,17.8561,17.8561,17.7972,17.8046,550600.0
2009-05-05 12:00:00,24.18,24.33,24.17,24.3,842400.0,17.8046,17.915,17.7972,17.8929,842400.0
2009-05-05 12:10:00,24.3,24.35,24.24,24.34,638400.0,17.8929,17.9298,17.8488,17.9224,638400.0
2009-05-05 12:20:00,24.34,24.34,24.23,24.29,456600.0,17.9224,17.9224,17.8414,17.8856,456600.0
2009-05-05 12:30:00,24.29,24.3,24.16,24.18,444800.0,17.8856,17.8929,17.7899,17.8046,444800.0
2009-05-05 12:40:00,24.18,24.24,24.15,24.24,444200.0,17.8046,17.8488,17.7825,17.8488,444200.0
2009-05-05 12:50:00,24.25,24.27,24.2,24.21,351200.0,17.8561,17.8709,17.8193,17.8267,351200.0
2009-05-05 13:00:00,24.21,24.31,24.19,24.26,283200.0,17.8267,17.9003,17.8119,17.8635,283200.0
2009-05-05 13:10:00,24.26,24.3,24.18,24.2,727600.0,17.8635,17.8929,17.8046,17.8193,727600.0
2009-05-05 13:20:00,24.2,24.24,24.18,24.18,670200.0,17.8193,17.8488,17.8046,17.8046,670200.0
2009-05-05 13:30:00,24.18,24.19,24.12,24.15,852400.0,17.8046,17.8119,17.7604,17.7825,852400.0
2009-05-05 13:40:00,24.14,24.19,24.13,24.18,550800.0,17.7751,17.8119,17.7678,17.8046,550800.0
2009-05-05 13:50:00,24.18,24.26,24.18,24.25,566800.0,17.8046,17.8635,17.8046,17.8561,566800.0
2009-05-05 14:00:00,24.25,24.32,24.24,24.32,511800.0,17.8561,17.9077,17.8488,17.9077,511800.0
2009-05-05 14:10:00,24.32,24.48,24.32,24.43,1011400.0,17.9077,18.0255,17.9077,17.9887,1011400.0
2009-05-05 14:20:00,24.43,24.49,24.32,24.32,1234000.0,17.9887,18.0328,17.9077,17.9077,1234000.0
2009-05-05 14:30:00,24.33,24.43,24.3,24.42,817000.0,17.915,17.9887,17.8929,17.9813,817000.0
2009-05-05 14:40:00,24.42,24.49,24.35,24.49,1074000.0,17.9813,18.0328,17.9298,18.0328,1074000.0
2009-05-05 14:50:00,24.49,24.73,24.47,24.62,1543400.0,18.0328,18.2096,18.0181,18.1286,1543400.0
2009-05-05 15:00:00,24.61,24.8,24.59,24.77,1197600.0,18.1212,18.2611,18.1065,18.239,1197600.0
2009-05-05 15:10:00,24.77,24.93,24.67,24.86,1556600.0,18.239,18.3568,18.1654,18.3053,1556600.0
2009-05-05 15:20:00,24.87,24.91,24.76,24.83,1271400.0,18.3127,18.3421,18.2317,18.2832,1271400.0
2009-05-05 15:30:00,24.83,25.06,24.83,24.98,2153800.0,18.2832,18.4526,18.2832,18.3936,2153800.0
2009-05-05 15:40:00,24.98,25.24,24.95,25.15,1993200.0,18.3936,18.5851,18.3716,18.5188,1993200.0
2009-05-05 15:50:00,25.15,25.18,24.95,25.03,2988000.0,18.5188,18.5409,18.3716,18.4305,2988000.0
2009-05-06 09:30:00,25.91,26.46,25.85,26.09,3128200.0,19.0784,19.4834,19.0343,19.211,3128200.0
2009-05-06 09:40:00,26.09,26.38,26.05,26.27,1845600.0,19.211,19.4245,19.1815,19.3435,1845600.0
2009-05-06 09:50:00,26.27,26.46,26.25,26.42,1473400.0,19.3435,19.4834,19.3288,19.454,1473400.0
2009-05-06 10:00:00,26.42,26.48,26.14,26.33,2152800.0,19.454,19.4982,19.2478,19.3877,2152800.0
2009-05-06 10:10:00,26.33,26.5,26.22,26.38,1364800.0,19.3877,19.5129,19.3067,19.4245,1364800.0
2009-05-06 10:20:00,26.38,26.4,25.92,26.0,2514000.0,19.4245,19.4392,19.0858,19.1447,2514000.0
2009-05-06 10:30:00,26.0,26.16,25.9,26.09,1711400.0,19.1447,19.2625,19.0711,19.211,1711400.0
2009-05-06 10:40:00,26.09,26.14,25.89,25.95,1116800.0,19.211,19.2478,19.0637,19.1079,1116800.0
2009-05-06 10:50:00,25.97,26.15,25.93,26.14,735000.0,19.1226,19.2552,19.0932,19.2478,735000.0
2009-05-06 11:00:00,26.14,26.15,26.0,26.0,763000.0,19.2478,19.2552,19.1447,19.1447,763000.0
2009-05-06 11:10:00,26.0,26.03,25.73,25.73,1735400.0,19.1447,19.1668,18.9459,18.9459,1735400.0
2009-05-06 11:20:00,25.73,25.78,25.61,25.74,1106800.0,18.9459,18.9827,18.8575,18.9533,1106800.0
2009-05-06 11:30:00,25.73,25.93,25.73,25.92,764200.0,18.9459,19.0932,18.9459,19.0858,764200.0
2009-05-06 11:40:00,25.92,25.94,25.77,25.79,703400.0,19.0858,19.1005,18.9754,18.9901,703400.0
2009-05-06 11:50:00,25.8,25.92,25.67,25.92,682000.0,18.9974,19.0858,18.9017,19.0858,682000.0
2009-05-06 12:00:00,25.92,26.11,25.89,26.1,849800.0,19.0858,19.2257,19.0637,19.2183,849800.0
2009-05-06 12:10:00,26.1,26.21,26.06,26.2,855400.0,19.2183,19.2993,19.1889,19.292,855400.0
2009-05-06 12:20:00,26.19,26.25,26.14,26.24,598800.0,19.2846,19.3288,19.2478,19.3214,598800.0
2009-05-06 12:30:00,26.24,26.24,26.08,26.09,584000.0,19.3214,19.3214,19.2036,19.211,584000.0
2009-05-06 12:40:00,26.09,26.14,26.06,26.11,504200.0,19.211,19.2478,19.1889,19.2257,504200.0
2009-05-06 12:50:00,26.11,26.25,26.05,26.07,638600.0,19.2257,19.3288,19.1815,19.1963,638600.0
2009-05-06 13:00:00,26.07,26.11,26.0,26.05,624600.0,19.1963,19.2257,19.1447,19.1815,624600.0
2009-05-06 13:10:00,26.05,26.16,26.01,26.14,642200.0,19.1815,19.2625,19.1521,19.2478,642200.0
2009-05-06 13:20:00,26.14,26.2,26.03,26.05,852800.0,19.2478,19.292,19.1668,19.1815,852800.0
2009-05-06 13:30:00,26.05,26.13,26.0,26.01,704400.0,19.1815,19.2404,19.1447,19.1521,704400.0
2009-05-06 13:40:00,26.0,26.13,25.96,26.11,755400.0,19.1447,19.2404,19.1153,19.2257,755400.0
2009-05-06 13:50:00,26.11,26.25,26.09,26.21,891600.0,19.2257,19.3288,19.211,19.2993,891600.0
2009-05-06 14:00:00,26.2,26.24,26.16,26.16,543800.0,19.292,19.3214,19.2625,19.2625,543800.0
2009-05-06 14:10:00,26.16,26.17,26.05,26.11,817600.0,19.2625,19.2699,19.1815,19.2257,817600.0
2009-05-06 14:20:00,26.12,26.22,26.12,26.16,768800.0,19.2331,19.3067,19.2331,19.2625,768800.0
2009-05-06 14:30:00,26.16,26.21,26.08,26.09,972800.0,19.2625,19.2993,19.2036,19.211,972800.0
2009-05-06 14:40:00,26.09,26.11,25.95,26.09,660200.0,19.211,19.2257,19.1079,19.211,660200.0
2009-05-06 14:50:00,26.08,26.11,26.02,26.05,549200.0,19.2036,19.2257,19.1594,19.1815,549200.0
2009-05-06 15:00:00,26.05,26.1,25.98,26.1,684800.0,19.1815,19.2183,19.13,19.2183,684800.0
2009-05-06 15:10:00,26.09,26.09,25.9,25.92,831200.0,19.211,19.211,19.0711,19.0858,831200.0
2009-05-06 15:20:00,25.92,25.95,25.77,25.86,1391200.0,19.0858,19.1079,18.9754,19.0416,1391200.0
2009-05-06 15:30:00,25.85,25.93,25.73,25.75,1218800.0,19.0343,19.0932,18.9459,18.9606,1218800.0
2009-05-06 15:40:00,25.75,25.9,25.75,25.9,1936200.0,18.9606,19.0711,18.9606,19.0711,1936200.0
2009-05-06 15:50:00,25.9,25.99,25.82,25.97,2274000.0,19.0711,19.1373,19.0122,19.1226,2274000.0
2009-05-07 09:30:00,26.33,26.33,25.85,26.11,2122200.0,19.3877,19.3877,19.0343,19.2257,2122200.0
2009-05-07 09:40:00,26.1,26.12,25.75,25.82,1821400.0,19.2183,19.2331,18.9606,19.0122,1821400.0
2009-05-07 09:50:00,25.82,25.92,25.75,25.8,1796000.0,19.0122,19.0858,18.9606,18.9974,1796000.0
2009-05-07 10:00:00,25.8,25.89,25.08,25.24,2459400.0,18.9974,19.0637,18.4673,18.5851,2459400.0
2009-05-07 10:10:00,25.24,25.41,25.02,25.13,1551400.0,18.5851,18.7103,18.4231,18.5041,1551400.0
2009-05-07 10:20:00,25.14,25.18,24.73,24.78,1540000.0,18.5115,18.5409,18.2096,18.2464,1540000.0
2009-05-07 10:30:00,24.78,25.0,24.77,24.97,1114000.0,18.2464,18.4084,18.239,18.3863,1114000.0
2009-05-07 10:40:00,24.97,25.11,24.84,25.1,711800.0,18.3863,18.4894,18.2906,18.482,711800.0
2009-05-07 10:50:00,25.1,25.23,25.03,25.13,758800.0,18.482,18.5777,18.4305,18.5041,758800.0
2009-05-07 11:00:00,25.11,25.18,24.81,24.86,620400.0,18.4894,18.5409,18.2685,18.3053,620400.0
2009-05-07 11:10:00,24.88,24.93,24.7,24.74,934400.0,18.32,18.3568,18.1875,18.2169,934400.0
2009-05-07 11:20:00,24.74,24.74,24.5,24.7,937400.0,18.2169,18.2169,18.0402,18.1875,937400.0
2009-05-07 11:30:00,24.71,24.99,24.68,24.85,867400.0,18.1948,18.401,18.1727,18.2979,867400.0
2009-05-07 11:40:00,24.85,24.89,24.75,24.81,488000.0,18.2979,18.3274,18.2243,18.2685,488000.0
2009-05-07 11:50:00,24.81,25.0,24.81,25.0,557800.0,18.2685,18.4084,18.2685,18.4084,557800.0
2009-05-07 12:00:00,25.0,25.04,24.81,24.83,375800.0,18.4084,18.4378,18.2685,18.2832,375800.0
2009-05-07 12:10:00,24.83,24.97,24.83,24.96,383600.0,18.2832,18.3863,18.2832,18.3789,383600.0
2009-05-07 12:20:00,24.96,24.96,24.85,24.86,275800.0,18.3789,18.3789,18.2979,18.3053,275800.0
2009-05-07 12:30:00,24.86,24.93,24.86,24.9,242000.0,18.3053,18.3568,18.3053,18.3347,242000.0
2009-05-07 12:40:00,24.9,25.0,24.89,24.91,383400.0,18.3347,18.4084,18.3274,18.3421,383400.0
2009-05-07 12:50:00,24.91,24.92,24.82,24.85,287000.0,18.3421,18.3495,18.2758,18.2979,287000.0
2009-05-07 13:00:00,24.85,24.87,24.67,24.75,511400.0,18.2979,18.3127,18.1654,18.2243,511400.0
2009-05-07 13:10:00,24.75,24.78,24.56,24.56,425000.0,18.2243,18.2464,18.0844,18.0844,425000.0
2009-05-07 13:20:00,24.57,24.72,24.57,24.59,559800.0,18.0918,18.2022,18.0918,18.1065,559800.0
2009-05-07 13:30:00,24.59,24.61,24.4,24.41,762000.0,18.1065,18.1212,17.9666,17.9739,762000.0
2009-05-07 13:40:00,24.41,24.42,24.29,24.39,600800.0,17.9739,17.9813,17.8856,17.9592,600800.0
2009-05-07 13:50:00,24.4,24.5,24.32,24.45,582600.0,17.9666,18.0402,17.9077,18.0034,582600.0
2009-05-07 14:00:00,24.46,24.61,24.42,24.55,377400.0,18.0108,18.1212,17.9813,18.077,377400.0
2009-05-07 14:10:00,24.55,24.56,24.33,24.34,578800.0,18.077,18.0844,17.915,17.9224,578800.0
2009-05-07 14:20:00,24.34,24.46,24.33,24.46,579600.0,17.9224,18.0108,17.915,18.0108,579600.0
2009-05-07 14:30:00,24.46,24.46,24.25,24.29,710000.0,18.0108,18.0108,17.8561,17.8856,710000.0
2009-05-07 14:40:00,24.29,24.3,24.18,24.25,857400.0,17.8856,17.8929,17.8046,17.8561,857400.0
2009-05-07 14:50:00,24.25,24.31,24.18,24.18,769600.0,17.8561,17.9003,17.8046,17.8046,769600.0
2009-05-07 15:00:00,24.18,24.33,24.08,24.15,1089200.0,17.8046,17.915,17.7309,17.7825,1089200.0
2009-05-07 15:10:00,24.15,24.25,24.13,24.25,760200.0,17.7825,17.8561,17.7678,17.8561,760200.0
2009-05-07 15:20:00,24.25,24.45,24.21,24.36,854800.0,17.8561,18.0034,17.8267,17.9371,854800.0
2009-05-07 15:30:00,24.36,24.4,24.29,24.31,1293400.0,17.9371,17.9666,17.8856,17.9003,1293400.0
2009-05-07 15:40:00,24.32,24.55,24.28,24.55,1374000.0,17.9077,18.077,17.8782,18.077,1374000.0
2009-05-07 15:50:00,24.55,24.65,24.47,24.56,1763000.0,18.077,18.1507,18.0181,18.0844,1763000.0
2009-05-08 09:30:00,25.17,25.63,25.08,25.5,1828800.0,18.5336,18.8723,18.4673,18.7765,1828800.0
2009-05-08 09:40:00,25.5,25.8,25.5,25.75,1446200.0,18.7765,18.9974,18.7765,18.9606,1446200.0
2009-05-08 09:50:00,25.74,25.84,25.6,25.61,1060000.0,18.9533,19.0269,18.8502,18.8575,1060000.0
2009-05-08 10:00:00,25.6,25.7,25.35,25.45,1417000.0,18.8502,18.9238,18.6661,18.7397,1417000.0
2009-05-08 10:10:00,25.46,25.46,25.24,25.38,1195000.0,18.7471,18.7471,18.5851,18.6882,1195000.0
2009-05-08 10:20:00,25.38,25.38,25.11,25.13,990000.0,18.6882,18.6882,18.4894,18.5041,990000.0
2009-05-08 10:30:00,25.14,25.32,24.96,25.29,1477200.0,18.5115,18.644,18.3789,18.6219,1477200.0
2009-05-08 10:40:00,25.28,25.35,25.18,25.34,811600.0,18.6145,18.6661,18.5409,18.6587,811600.0
2009-05-08 10:50:00,25.34,25.44,25.24,25.41,787800.0,18.6587,18.7324,18.5851,18.7103,787800.0
2009-05-08 11:00:00,25.41,25.6,25.41,25.59,606600.0,18.7103,18.8502,18.7103,18.8428,606600.0
2009-05-08 11:10:00,25.59,25.63,25.45,25.57,610400.0,18.8428,18.8723,18.7397,18.8281,610400.0
2009-05-08 11:20:00,25.57,25.63,25.39,25.43,564000.0,18.8281,18.8723,18.6955,18.725,564000.0
2009-05-08 11:30:00,25.43,25.48,25.36,25.39,351600.0,18.725,18.7618,18.6735,18.6955,351600.0
2009-05-08 11:40:00,25.38,25.51,25.38,25.4,326400.0,18.6882,18.7839,18.6882,18.7029,326400.0
2009-05-08 11:50:00,25.4,25.55,25.39,25.55,306200.0,18.7029,18.8134,18.6955,18.8134,306200.0
2009-05-08 12:00:00,25.54,25.59,25.49,25.54,392800.0,18.806,18.8428,18.7692,18.806,392800.0
2009-05-08 12:10:00,25.54,25.73,25.54,25.72,418000.0,18.806,18.9459,18.806,18.9385,418000.0
2009-05-08 12:20:00,25.71,25.77,25.65,25.71,779400.0,18.9312,18.9754,18.887,18.9312,779400.0
2009-05-08 12:30:00,25.71,25.78,25.7,25.76,432400.0,18.9312,18.9827,18.9238,18.968,432400.0
2009-05-08 12:40:00,25.76,25.8,25.7,25.71,448200.0,18.968,18.9974,18.9238,18.9312,448200.0
2009-05-08 12:50:00,25.71,25.91,25.71,25.86,573200.0,18.9312,19.0784,18.9312,19.0416,573200.0
2009-05-08 13:00:00,25.86,25.98,25.85,25.97,872400.0,19.0416,19.13,19.0343,19.1226,872400.0
2009-05-08 13:10:00,25.97,25.98,25.88,25.93,506200.0,19.1226,19.13,19.0564,19.0932,506200.0
2009-05-08 13:20:00,25.93,25.97,25.85,25.86,373200.0,19.0932,19.1226,19.0343,19.0416,373200.0
2009-05-08 13:30:00,25.86,25.92,25.75,25.92,1011400.0,19.0416,19.0858,18.9606,19.0858,1011400.0
2009-05-08 13:40:00,25.91,25.92,25.82,25.89,790200.0,19.0784,19.0858,19.0122,19.0637,790200.0
2009-05-08 13:50:00,25.9,25.9,25.74,25.78,376800.0,19.0711,19.0711,18.9533,18.9827,376800.0
2009-05-08 14:00:00,25.78,25.9,25.78,25.86,416800.0,18.9827,19.0711,18.9827,19.0416,416800.0
2009-05-08 14:10:00,25.86,25.99,25.84,25.98,607200.0,19.0416,19.1373,19.0269,19.13,607200.0
2009-05-08 14:20:00,25.97,25.99,25.89,25.89,443200.0,19.1226,19.1373,19.0637,19.0637,443200.0
2009-05-08 14:30:00,25.9,25.98,25.88,25.97,466800.0,19.0711,19.13,19.0564,19.1226,466800.0
2009-05-08 14:40:00,25.97,26.0,25.89,25.99,735400.0,19.1226,19.1447,19.0637,19.1373,735400.0
2009-05-08 14:50:00,25.98,26.0,25.86,25.88,550600.0,19.13,19.1447,19.0416,19.0564,550600.0
2009-05-08 15:00:00,25.88,25.93,25.82,25.91,752000.0,19.0564,19.0932,19.0122,19.0784,752000.0
2009-05-08 15:10:00,25.91,25.93,25.78,25.93,737600.0,19.0784,19.0932,18.9827,19.0932,737600.0
2009-05-08 15:20:00,25.93,26.05,25.92,25.95,832200.0,19.0932,19.1815,19.0858,19.1079,832200.0
2009-05-08 15:30:00,25.95,26.0,25.87,25.89,792800.0,19.1079,19.1447,19.049,19.0637,792800.0
2009-05-08 15:40:00,25.89,26.11,25.89,26.04,1260800.0,19.0637,19.2257,19.0637,19.1742,1260800.0
2009-05-08 15:50:00,26.04,26.07,25.9,26.05,2144800.0,19.1742,19.1963,19.0711,19.1815,2144800.0
2009-05-11 09:30:00,25.03,25.09,24.79,24.93,1563200.0,18.4305,18.4746,18.2537,18.3568,1563200.0
2009-05-11 09:40:00,24.93,24.99,24.58,24.6,1127200.0,18.3568,18.401,18.0991,18.1138,1127200.0
2009-05-11 09:50:00,24.6,24.83,24.54,24.82,1065800.0,18.1138,18.2832,18.0697,18.2758,1065800.0
2009-05-11 10:00:00,24.82,24.99,24.73,24.96,835800.0,18.2758,18.401,18.2096,18.3789,835800.0
2009-05-11 10:10:00,24.97,25.24,24.93,25.22,962400.0,18.3863,18.5851,18.3568,18.5704,962400.0
2009-05-11 10:20:00,25.22,25.35,25.0,25.0,755400.0,18.5704,18.6661,18.4084,18.4084,755400.0
2009-05-11 10:30:00,25.01,25.28,24.93,25.22,653600.0,18.4157,18.6145,18.3568,18.5704,653600.0
2009-05-11 10:40:00,25.22,25.39,25.19,25.36,1029600.0,18.5704,18.6955,18.5483,18.6735,1029600.0
2009-05-11 10:50:00,25.36,25.49,25.34,25.45,1095800.0,18.6735,18.7692,18.6587,18.7397,1095800.0
2009-05-11 11:00:00,25.45,25.49,25.29,25.38,547000.0,18.7397,18.7692,18.6219,18.6882,547000.0
2009-05-11 11:10:00,25.38,25.49,25.36,25.43,510800.0,18.6882,18.7692,18.6735,18.725,510800.0
2009-05-11 11:20:00,25.43,25.43,25.25,25.35,432400.0,18.725,18.725,18.5925,18.6661,432400.0
2009-05-11 11:30:00,25.35,25.42,25.22,25.25,448000.0,18.6661,18.7176,18.5704,18.5925,448000.0
2009-05-11 11:40:00,25.25,25.31,25.2,25.28,400000.0,18.5925,18.6366,18.5556,18.6145,400000.0
2009-05-11 11:50:00,25.28,25.28,25.09,25.09,428800.0,18.6145,18.6145,18.4746,18.4746,428800.0
2009-05-11 12:00:00,25.09,25.11,25.0,25.01,404000.0,18.4746,18.4894,18.4084,18.4157,404000.0
2009-05-11 12:10:00,25.0,25.11,24.99,25.11,307000.0,18.4084,18.4894,18.401,18.4894,307000.0
2009-05-11 12:20:00,25.1,25.22,25.05,25.15,261400.0,18.482,18.5704,18.4452,18.5188,261400.0
2009-05-11 12:30:00,25.14,25.27,25.1,25.26,269400.0,18.5115,18.6072,18.482,18.5998,269400.0
2009-05-11 12:40:00,25.25,25.26,25.17,25.18,290600.0,18.5925,18.5998,18.5336,18.5409,290600.0
2009-05-11 12:50:00,25.18,25.18,25.1,25.12,258600.0,18.5409,18.5409,18.482,18.4967,258600.0
2009-05-11 13:00:00,25.11,25.14,25.06,25.1,308800.0,18.4894,18.5115,18.4526,18.482,308800.0
2009-05-11 13:10:00,25.1,25.2,25.08,25.2,382600.0,18.482,18.5556,18.4673,18.5556,382600.0
2009-05-11 13:20:00,25.2,25.27,25.14,25.27,442800.0,18.5556,18.6072,18.5115,18.6072,442800.0
2009-05-11 13:30:00,25.26,25.38,25.2,25.33,345000.0,18.5998,18.6882,18.5556,18.6514,345000.0
2009-05-11 13:40:00,25.34,25.38,25.32,25.35,395400.0,18.6587,18.6882,18.644,18.6661,395400.0
2009-05-11 13:50:00,25.35,25.38,25.22,25.3,340200.0,18.6661,18.6882,18.5704,18.6293,340200.0
2009-05-11 14:00:00,25.3,25.31,25.16,25.22,279600.0,18.6293,18.6366,18.5262,18.5704,279600.0
2009-05-11 14:10:00,25.21,25.32,25.17,25.3,580200.0,18.563,18.644,18.5336,18.6293,580200.0
2009-05-11 14:20:00,25.3,25.42,25.28,25.41,510800.0,18.6293,18.7176,18.6145,18.7103,510800.0
2009-05-11 14:30:00,25.42,25.49,25.34,25.41,765000.0,18.7176,18.7692,18.6587,18.7103,765000.0
2009-05-11 14:40:00,25.4,25.48,25.38,25.47,312600.0,18.7029,18.7618,18.6882,18.7545,312600.0
2009-05-11 14:50:00,25.47,25.49,25.43,25.45,372400.0,18.7545,18.7692,18.725,18.7397,372400.0
2009-05-11 15:00:00,25.45,25.47,25.35,25.41,498800.0,18.7397,18.7545,18.6661,18.7103,498800.0
2009-05-11 15:10:00,25.4,25.47,25.37,25.41,400000.0,18.7029,18.7545,18.6808,18.7103,400000.0
2009-05-11 15:20:00,25.41,25.43,25.31,25.41,570200.0,18.7103,18.725,18.6366,18.7103,570200.0
2009-05-11 15:30:00,25.4,25.41,25.25,25.27,525200.0,18.7029,18.7103,18.5925,18.6072,525200.0
2009-05-11 15:40:00,25.26,25.42,25.24,25.38,1028200.0,18.5998,18.7176,18.5851,18.6882,1028200.0
2009-05-11 15:50:00,25.38,25.54,25.32,25.5,1885800.0,18.6882,18.806,18.644,18.7765,1885800.0
2009-05-12 09:30:00,25.7,26.09,25.56,25.58,1686600.0,18.9238,19.211,18.8207,18.8354,1686600.0
2009-05-12 09:40:00,25.58,25.64,25.08,25.11,1425800.0,18.8354,18.8796,18.4673,18.4894,1425800.0
2009-05-12 09:50:00,25.1,25.54,25.09,25.53,1087000.0,18.482,18.806,18.4746,18.7986,1087000.0
2009-05-12 10:00:00,25.53,25.53,25.15,25.24,951200.0,18.7986,18.7986,18.5188,18.5851,951200.0
2009-05-12 10:10:00,25.23,25.23,24.91,24.99,1076200.0,18.5777,18.5777,18.3421,18.401,1076200.0
2009-05-12 10:20:00,24.98,25.09,24.9,24.99,1019600.0,18.3936,18.4746,18.3347,18.401,1019600.0
2009-05-12 10:30:00,24.98,25.0,24.76,24.77,739400.0,18.3936,18.4084,18.2317,18.239,739400.0
2009-05-12 10:40:00,24.78,24.95,24.68,24.91,850200.0,18.2464,18.3716,18.1727,18.3421,850200.0
2009-05-12 10:50:00,24.91,24.91,24.6,24.75,926600.0,18.3421,18.3421,18.1138,18.2243,926600.0
2009-05-12 11:00:00,24.75,24.83,24.71,24.71,719600.0,18.2243,18.2832,18.1948,18.1948,719600.0
2009-05-12 11:10:00,24.71,24.83,24.63,24.71,592000.0,18.1948,18.2832,18.1359,18.1948,592000.0
2009-05-12 11:20:00,24.72,24.75,24.52,24.6,904600.0,18.2022,18.2243,18.0549,18.1138,904600.0
2009-05-12 11:30:00,24.6,24.68,24.52,24.52,592200.0,18.1138,18.1727,18.0549,18.0549,592200.0
2009-05-12 11:40:00,24.52,24.54,24.34,24.37,1213800.0,18.0549,18.0697,17.9224,17.9445,1213800.0
2009-05-12 11:50:00,24.37,24.4,24.25,24.36,1008200.0,17.9445,17.9666,17.8561,17.9371,1008200.0
2009-05-12 12:00:00,24.36,24.41,24.17,24.18,1015800.0,17.9371,17.9739,17.7972,17.8046,1015800.0
2009-05-12 12:10:00,24.18,24.24,24.05,24.09,834400.0,17.8046,17.8488,17.7089,17.7383,834400.0
2009-05-12 12:20:00,24.09,24.09,23.9,24.0,1072400.0,17.7383,17.7383,17.5984,17.672,1072400.0
2009-05-12 12:30:00,24.01,24.06,23.89,23.93,699200.0,17.6794,17.7162,17.591,17.6205,699200.0
2009-05-12 12:40:00,23.93,24.03,23.91,23.97,653800.0,17.6205,17.6941,17.6058,17.65,653800.0
2009-05-12 12:50:00,23.97,23.98,23.81,23.93,754200.0,17.65,17.6573,17.5321,17.6205,754200.0
2009-05-12 13:00:00,23.92,24.09,23.9,24.06,593000.0,17.6131,17.7383,17.5984,17.7162,593000.0
2009-05-12 13:10:00,24.06,24.2,24.06,24.17,525400.0,17.7162,17.8193,17.7162,17.7972,525400.0
2009-05-12 13:20:00,24.18,24.25,24.14,24.15,546600.0,17.8046,17.8561,17.7751,17.7825,546600.0
2009-05-12 13:30:00,24.15,24.24,24.07,24.22,545200.0,17.7825,17.8488,17.7236,17.834,545200.0
2009-05-12 13:40:00,24.22,24.22,23.96,24.07,766600.0,17.834,17.834,17.6426,17.7236,766600.0
2009-05-12 13:50:00,24.08,24.13,24.01,24.03,448200.0,17.7309,17.7678,17.6794,17.6941,448200.0
2009-05-12 14:00:00,24.03,24.2,24.0,24.16,444400.0,17.6941,17.8193,17.672,17.7899,444400.0
2009-05-12 14:10:00,24.17,24.23,24.16,24.2,580200.0,17.7972,17.8414,17.7899,17.8193,580200.0
2009-05-12 14:20:00,24.2,24.29,24.15,24.2,848800.0,17.8193,17.8856,17.7825,17.8193,848800.0
2009-05-12 14:30:00,24.21,24.34,24.1,24.34,584000.0,17.8267,17.9224,17.7457,17.9224,584000.0
2009-05-12 14:40:00,24.34,24.43,24.33,24.36,647400.0,17.9224,17.9887,17.915,17.9371,647400.0
2009-05-12 14:50:00,24.36,24.55,24.36,24.45,871400.0,17.9371,18.077,17.9371,18.0034,871400.0
2009-05-12 15:00:00,24.45,24.59,24.44,24.53,1308400.0,18.0034,18.1065,17.996,18.0623,1308400.0
2009-05-12 15:10:00,24.53,24.57,24.4,24.54,1048800.0,18.0623,18.0918,17.9666,18.0697,1048800.0
2009-05-12 15:20:00,24.53,24.67,24.48,24.58,751200.0,18.0623,18.1654,18.0255,18.0991,751200.0
2009-05-12 15:30:00,24.58,24.61,24.42,24.56,1073200.0,18.0991,18.1212,17.9813,18.0844,1073200.0
2009-05-12 15:40:00,24.56,24.6,24.5,24.52,1079800.0,18.0844,18.1138,18.0402,18.0549,1079800.0
2009-05-12 15:50:00,24.52,24.57,24.43,24.51,1653600.0,18.0549,18.0918,17.9887,18.0476,1653600.0
2009-05-13 09:30:00,23.6,23.67,23.31,23.4,2059600.0,17.3775,17.429,17.164,17.2302,2059600.0
2009-05-13 09:40:00,23.4,23.57,23.33,23.5,1417000.0,17.2302,17.3554,17.1787,17.3039,1417000.0
2009-05-13 09:50:00,23.5,23.56,23.4,23.47,1186200.0,17.3039,17.3481,17.2302,17.2818,1186200.0
2009-05-13 10:00:00,23.48,23.56,23.38,23.55,879800.0,17.2891,17.3481,17.2155,17.3407,879800.0
2009-05-13 10:10:00,23.56,23.69,23.54,23.64,1114200.0,17.3481,17.4438,17.3333,17.407,1114200.0
2009-05-13 10:20:00,23.65,23.85,23.61,23.85,1065000.0,17.4143,17.5616,17.3849,17.5616,1065000.0
2009-05-13 10:30:00,23.85,24.06,23.84,23.93,1382200.0,17.5616,17.7162,17.5542,17.6205,1382200.0
2009-05-13 10:40:00,23.93,23.94,23.75,23.83,869200.0,17.6205,17.6279,17.488,17.5469,869200.0
2009-05-13 10:50:00,23.82,23.88,23.78,23.79,553600.0,17.5395,17.5837,17.51,17.5174,553600.0
2009-05-13 11:00:00,23.78,23.81,23.55,23.56,901600.0,17.51,17.5321,17.3407,17.3481,901600.0
2009-05-13 11:10:00,23.55,23.73,23.55,23.73,592600.0,17.3407,17.4732,17.3407,17.4732,592600.0
2009-05-13 11:20:00,23.73,23.85,23.72,23.8,391200.0,17.4732,17.5616,17.4659,17.5248,391200.0
2009-05-13 11:30:00,23.8,23.82,23.55,23.55,387400.0,17.5248,17.5395,17.3407,17.3407,387400.0
2009-05-13 11:40:00,23.55,23.55,23.43,23.44,1002600.0,17.3407,17.3407,17.2523,17.2597,1002600.0
2009-05-13 11:50:00,23.44,23.48,23.43,23.46,629800.0,17.2597,17.2891,17.2523,17.2744,629800.0
2009-05-13 12:00:00,23.46,23.52,23.31,23.35,1085200.0,17.2744,17.3186,17.164,17.1934,1085200.0
2009-05-13 12:10:00,23.34,23.42,23.31,23.36,586200.0,17.1861,17.245,17.164,17.2008,586200.0
2009-05-13 12:20:00,23.37,23.39,23.24,23.36,887400.0,17.2081,17.2229,17.1124,17.2008,887400.0
2009-05-13 12:30:00,23.35,23.36,23.09,23.09,852800.0,17.1934,17.2008,17.002,17.002,852800.0
2009-05-13 12:40:00,23.09,23.14,23.0,23.02,668600.0,17.002,17.0388,16.9357,16.9504,668600.0
2009-05-13 12:50:00,23.03,23.04,22.88,22.88,887600.0,16.9578,16.9652,16.8473,16.8473,887600.0
2009-05-13 13:00:00,22.86,22.9,22.81,22.85,976200.0,16.8326,16.8621,16.7958,16.8253,976200.0
2009-05-13 13:10:00,22.84,22.95,22.78,22.95,629000.0,16.8179,16.8989,16.7737,16.8989,629000.0
2009-05-13 13:20:00,22.95,23.04,22.94,22.97,809800.0,16.8989,16.9652,16.8915,16.9136,809800.0
2009-05-13 13:30:00,22.97,23.05,22.87,23.04,677200.0,16.9136,16.9725,16.84,16.9652,677200.0
2009-05-13 13:40:00,23.04,23.18,23.02,23.18,573600.0,16.9652,17.0682,16.9504,17.0682,573600.0
2009-05-13 13:50:00,23.17,23.26,23.15,23.2,767600.0,17.0609,17.1272,17.0462,17.083,767600.0
2009-05-13 14:00:00,23.2,23.21,22.99,23.05,709400.0,17.083,17.0903,16.9283,16.9725,709400.0
2009-05-13 14:10:00,23.04,23.11,22.95,22.95,496800.0,16.9652,17.0167,16.8989,16.8989,496800.0
2009-05-13 14:20:00,22.95,23.09,22.91,23.05,568000.0,16.8989,17.002,16.8694,16.9725,568000.0
2009-05-13 14:30:00,23.06,23.08,23.03,23.06,620600.0,16.9799,16.9946,16.9578,16.9799,620600.0
2009-05-13 14:40:00,23.06,23.1,23.02,23.03,375400.0,16.9799,17.0093,16.9504,16.9578,375400.0
2009-05-13 14:50:00,23.03,23.11,23.0,23.1,634000.0,16.9578,17.0167,16.9357,17.0093,634000.0
2009-05-13 15:00:00,23.09,23.13,22.92,22.97,690800.0,17.002,17.0314,16.8768,16.9136,690800.0
2009-05-13 15:10:00,22.97,22.99,22.91,22.94,464000.0,16.9136,16.9283,16.8694,16.8915,464000.0
2009-05-13 15:20:00,22.95,23.05,22.91,22.95,781600.0,16.8989,16.9725,16.8694,16.8989,781600.0
2009-05-13 15:30:00,22.95,23.04,22.93,23.01,1126800.0,16.8989,16.9652,16.8842,16.9431,1126800.0
2009-05-13 15:40:00,23.0,23.13,22.96,23.1,1332800.0,16.9357,17.0314,16.9063,17.0093,1332800.0
2009-05-13 15:50:00,23.1,23.11,22.97,23.01,1511600.0,17.0093,17.0167,16.9136,16.9431,1511600.0
2009-05-14 09:30:00,22.83,23.5,22.8,22.94,1443600.0,16.8105,17.3039,16.7884,16.8915,1443600.0
2009-05-14 09:40:00,22.94,22.97,22.5,22.55,2033600.0,16.8915,16.9136,16.5675,16.6044,2033600.0
2009-05-14 09:50:00,22.54,22.6,22.27,22.48,1942800.0,16.597,16.6412,16.3982,16.5528,1942800.0
2009-05-14 10:00:00,22.5,22.83,22.46,22.74,1528200.0,16.5675,16.8105,16.5381,16.7443,1528200.0
2009-05-14 10:10:00,22.74,22.95,22.72,22.93,1010800.0,16.7443,16.8989,16.7295,16.8842,1010800.0
2009-05-14 10:20:00,22.93,23.04,22.86,22.91,1167200.0,16.8842,16.9652,16.8326,16.8694,1167200.0
2009-05-14 10:30:00,22.9,23.07,22.84,22.92,926200.0,16.8621,16.9872,16.8179,16.8768,926200.0
2009-05-14 10:40:00,22.91,23.02,22.88,22.96,745000.0,16.8694,16.9504,16.8473,16.9063,745000.0
2009-05-14 10:50:00,22.95,23.27,22.95,23.25,857800.0,16.8989,17.1345,16.8989,17.1198,857800.0
2009-05-14 11:00:00,23.24,23.39,23.22,23.29,838400.0,17.1124,17.2229,17.0977,17.1492,838400.0
2009-05-14 11:10:00,23.3,23.6,23.29,23.57,1275800.0,17.1566,17.3775,17.1492,17.3554,1275800.0
2009-05-14 11:20:00,23.56,23.63,23.49,23.53,844200.0,17.3481,17.3996,17.2965,17.326,844200.0
2009-05-14 11:30:00,23.53,23.57,23.41,23.5,487800.0,17.326,17.3554,17.2376,17.3039,487800.0
2009-05-14 11:40:00,23.52,23.54,23.43,23.52,654600.0,17.3186,17.3333,17.2523,17.3186,654600.0
2009-05-14 11:50:00,23.51,23.54,23.42,23.43,288800.0,17.3112,17.3333,17.245,17.2523,288800.0
2009-05-14 12:00:00,23.43,23.5,23.36,23.39,750400.0,17.2523,17.3039,17.2008,17.2229,750400.0
2009-05-14 12:10:00,23.39,23.42,23.31,23.36,677000.0,17.2229,17.245,17.164,17.2008,677000.0
2009-05-14 12:20:00,23.36,23.39,23.18,23.23,720600.0,17.2008,17.2229,17.0682,17.1051,720600.0
2009-05-14 12:30:00,23.23,23.33,23.16,23.17,821200.0,17.1051,17.1787,17.0535,17.0609,821200.0
2009-05-14 12:40:00,23.17,23.18,23.08,23.18,517200.0,17.0609,17.0682,16.9946,17.0682,517200.0
2009-05-14 12:50:00,23.18,23.27,23.18,23.22,461800.0,17.0682,17.1345,17.0682,17.0977,461800.0
2009-05-14 13:00:00,23.22,23.29,23.17,23.27,489200.0,17.0977,17.1492,17.0609,17.1345,489200.0
2009-05-14 13:10:00,23.26,23.32,23.17,23.22,523400.0,17.1272,17.1713,17.0609,17.0977,523400.0
2009-05-14 13:20:00,23.22,23.24,23.14,23.21,351600.0,17.0977,17.1124,17.0388,17.0903,351600.0
2009-05-14 13:30:00,23.21,23.25,23.16,23.2,514200.0,17.0903,17.1198,17.0535,17.083,514200.0
2009-05-14 13:40:00,23.19,23.23,23.14,23.23,287600.0,17.0756,17.1051,17.0388,17.1051,287600.0
2009-05-14 13:50:00,23.22,23.33,23.21,23.22,474800.0,17.0977,17.1787,17.0903,17.0977,474800.0
2009-05-14 14:00:00,23.22,23.4,23.22,23.38,478400.0,17.0977,17.2302,17.0977,17.2155,478400.0
2009-05-14 14:10:00,23.38,23.48,23.38,23.46,613600.0,17.2155,17.2891,17.2155,17.2744,613600.0
2009-05-14 14:20:00,23.45,23.49,23.38,23.4,532200.0,17.2671,17.2965,17.2155,17.2302,532200.0
2009-05-14 14:30:00,23.39,23.43,23.34,23.43,542000.0,17.2229,17.2523,17.1861,17.2523,542000.0
2009-05-14 14:40:00,23.43,23.43,23.31,23.36,445600.0,17.2523,17.2523,17.164,17.2008,445600.0
2009-05-14 14:50:00,23.36,23.38,23.27,23.29,504600.0,17.2008,17.2155,17.1345,17.1492,504600.0
2009-05-14 15:00:00,23.29,23.34,23.25,23.29,667400.0,17.1492,17.1861,17.1198,17.1492,667400.0
2009-05-14 15:10:00,23.29,23.31,23.16,23.25,578200.0,17.1492,17.164,17.0535,17.1198,578200.0
2009-05-14 15:20:00,23.25,23.29,23.16,23.18,677400.0,17.1198,17.1492,17.0535,17.0682,677400.0
2009-05-14 15:30:00,23.18,23.18,22.91,22.93,1134600.0,17.0682,17.0682,16.8694,16.8842,1134600.0
2009-05-14 15:40:00,22.93,23.16,22.93,23.1,1091800.0,16.8842,17.0535,16.8842,17.0093,1091800.0
2009-05-14 15:50:00,23.1,23.16,23.02,23.03,1828000.0,17.0093,17.0535,16.9504,16.9578,1828000.0
2009-05-15 09:30:00,23.23,23.6,23.0,23.09,2412200.0,17.1051,17.3775,16.9357,17.002,2412200.0
2009-05-15 09:40:00,23.1,23.16,22.96,23.06,1069600.0,17.0093,17.0535,16.9063,16.9799,1069600.0
2009-05-15 09:50:00,23.07,23.23,22.98,23.04,1017200.0,16.9872,17.1051,16.921,16.9652,1017200.0
2009-05-15 10:00:00,23.03,23.1,22.81,23.1,1215400.0,16.9578,17.0093,16.7958,17.0093,1215400.0
2009-05-15 10:10:00,23.1,23.12,22.87,22.95,969400.0,17.0093,17.0241,16.84,16.8989,969400.0
2009-05-15 10:20:00,22.93,23.13,22.88,23.04,818000.0,16.8842,17.0314,16.8473,16.9652,818000.0
2009-05-15 10:30:00,23.04,23.27,23.0,23.24,1074000.0,16.9652,17.1345,16.9357,17.1124,1074000.0
2009-05-15 10:40:00,23.24,23.27,23.06,23.11,582400.0,17.1124,17.1345,16.9799,17.0167,582400.0
2009-05-15 10:50:00,23.11,23.16,23.02,23.07,461400.0,17.0167,17.0535,16.9504,16.9872,461400.0
2009-05-15 11:00:00,23.08,23.17,23.03,23.03,493200.0,16.9946,17.0609,16.9578,16.9578,493200.0
2009-05-15 11:10:00,23.04,23.12,23.0,23.04,428400.0,16.9652,17.0241,16.9357,16.9652,428400.0
2009-05-15 11:20:00,23.03,23.04,22.86,22.91,460400.0,16.9578,16.9652,16.8326,16.8694,460400.0
2009-05-15 11:30:00,22.92,22.92,22.69,22.71,615600.0,16.8768,16.8768,16.7074,16.7222,615600.0
2009-05-15 11:40:00,22.71,22.71,22.57,22.61,833600.0,16.7222,16.7222,16.6191,16.6485,833600.0
2009-05-15 11:50:00,22.61,22.65,22.41,22.45,974000.0,16.6485,16.678,16.5013,16.5307,974000.0
2009-05-15 12:00:00,22.45,22.61,22.4,22.55,667600.0,16.5307,16.6485,16.4939,16.6044,667600.0
2009-05-15 12:10:00,22.54,22.64,22.53,22.57,386400.0,16.597,16.6706,16.5896,16.6191,386400.0
2009-05-15 12:20:00,22.58,22.71,22.53,22.62,354800.0,16.6264,16.7222,16.5896,16.6559,354800.0
2009-05-15 12:30:00,22.63,22.66,22.5,22.58,279000.0,16.6633,16.6854,16.5675,16.6264,279000.0
2009-05-15 12:40:00,22.58,22.59,22.49,22.5,273200.0,16.6264,16.6338,16.5602,16.5675,273200.0
2009-05-15 12:50:00,22.5,22.53,22.41,22.5,576200.0,16.5675,16.5896,16.5013,16.5675,576200.0
2009-05-15 13:00:00,22.5,22.56,22.48,22.5,413000.0,16.5675,16.6117,16.5528,16.5675,413000.0
2009-05-15 13:10:00,22.5,22.64,22.43,22.57,394800.0,16.5675,16.6706,16.516,16.6191,394800.0
2009-05-15 13:20:00,22.58,22.58,22.48,22.52,399200.0,16.6264,16.6264,16.5528,16.5823,399200.0
2009-05-15 13:30:00,22.52,22.56,22.42,22.48,365800.0,16.5823,16.6117,16.5086,16.5528,365800.0
2009-05-15 13:40:00,22.47,22.51,22.43,22.5,308400.0,16.5454,16.5749,16.516,16.5675,308400.0
2009-05-15 13:50:00,22.5,22.5,22.39,22.4,388000.0,16.5675,16.5675,16.4865,16.4939,388000.0
2009-05-15 14:00:00,22.4,22.45,22.33,22.42,636000.0,16.4939,16.5307,16.4424,16.5086,636000.0
2009-05-15 14:10:00,22.43,22.5,22.41,22.45,490400.0,16.516,16.5675,16.5013,16.5307,490400.0
2009-05-15 14:20:00,22.45,22.55,22.38,22.44,391400.0,16.5307,16.6044,16.4792,16.5234,391400.0
2009-05-15 14:30:00,22.44,22.45,22.31,22.36,549200.0,16.5234,16.5307,16.4276,16.4645,549200.0
2009-05-15 14:40:00,22.37,22.38,22.28,22.36,819000.0,16.4718,16.4792,16.4055,16.4645,819000.0
2009-05-15 14:50:00,22.36,22.47,22.34,22.47,550600.0,16.4645,16.5454,16.4497,16.5454,550600.0
2009-05-15 15:00:00,22.47,22.47,22.35,22.39,752600.0,16.5454,16.5454,16.4571,16.4865,752600.0
2009-05-15 15:10:00,22.39,22.5,22.36,22.41,1129800.0,16.4865,16.5675,16.4645,16.5013,1129800.0
2009-05-15 15:20:00,22.4,22.7,22.4,22.62,2013000.0,16.4939,16.7148,16.4939,16.6559,2013000.0
2009-05-15 15:30:00,22.63,22.66,22.49,22.54,1000000.0,16.6633,16.6854,16.5602,16.597,1000000.0
2009-05-15 15:40:00,22.54,22.6,22.49,22.56,1190400.0,16.597,16.6412,16.5602,16.6117,1190400.0
2009-05-15 15:50:00,22.56,22.59,22.5,22.56,1295600.0,16.6117,16.6338,16.5675,16.6117,1295600.0
2009-05-18 09:30:00,23.07,23.38,23.07,23.19,1585400.0,16.9872,17.2155,16.9872,17.0756,1585400.0
2009-05-18 09:40:00,23.2,23.25,23.01,23.16,1338400.0,17.083,17.1198,16.9431,17.0535,1338400.0
2009-05-18 09:50:00,23.16,23.4,23.15,23.26,1118800.0,17.0535,17.2302,17.0462,17.1272,1118800.0
2009-05-18 10:00:00,23.26,23.49,23.24,23.33,1172000.0,17.1272,17.2965,17.1124,17.1787,1172000.0
2009-05-18 10:10:00,23.33,23.38,23.24,23.34,745000.0,17.1787,17.2155,17.1124,17.1861,745000.0
2009-05-18 10:20:00,23.34,23.55,23.34,23.45,951000.0,17.1861,17.3407,17.1861,17.2671,951000.0
2009-05-18 10:30:00,23.45,23.78,23.43,23.71,1383000.0,17.2671,17.51,17.2523,17.4585,1383000.0
2009-05-18 10:40:00,23.71,23.92,23.62,23.92,1278200.0,17.4585,17.6131,17.3922,17.6131,1278200.0
2009-05-18 10:50:00,23.92,24.04,23.91,24.0,1383000.0,17.6131,17.7015,17.6058,17.672,1383000.0
2009-05-18 11:00:00,24.0,24.14,23.93,23.97,1033600.0,17.672,17.7751,17.6205,17.65,1033600.0
2009-05-18 11:10:00,23.97,23.98,23.88,23.9,606400.0,17.65,17.6573,17.5837,17.5984,606400.0
2009-05-18 11:20:00,23.9,23.92,23.87,23.89,806800.0,17.5984,17.6131,17.5763,17.591,806800.0
2009-05-18 11:30:00,23.89,23.94,23.88,23.9,487800.0,17.591,17.6279,17.5837,17.5984,487800.0
2009-05-18 11:40:00,23.89,24.1,23.88,23.97,749000.0,17.591,17.7457,17.5837,17.65,749000.0
2009-05-18 11:50:00,23.97,24.1,23.97,24.0,476600.0,17.65,17.7457,17.65,17.672,476600.0
2009-05-18 12:00:00,24.02,24.06,23.95,24.04,801000.0,17.6868,17.7162,17.6352,17.7015,801000.0
2009-05-18 12:10:00,24.05,24.07,24.02,24.05,260600.0,17.7089,17.7236,17.6868,17.7089,260600.0
2009-05-18 12:20:00,24.05,24.18,24.04,24.16,539200.0,17.7089,17.8046,17.7015,17.7899,539200.0
2009-05-18 12:30:00,24.17,24.21,24.13,24.2,336000.0,17.7972,17.8267,17.7678,17.8193,336000.0
2009-05-18 12:40:00,24.2,24.28,24.17,24.17,385800.0,17.8193,17.8782,17.7972,17.7972,385800.0
2009-05-18 12:50:00,24.17,24.26,24.17,24.22,441000.0,17.7972,17.8635,17.7972,17.834,441000.0
2009-05-18 13:00:00,24.23,24.23,24.05,24.11,352200.0,17.8414,17.8414,17.7089,17.753,352200.0
2009-05-18 13:10:00,24.12,24.2,24.07,24.1,332400.0,17.7604,17.8193,17.7236,17.7457,332400.0
2009-05-18 13:20:00,24.1,24.16,24.07,24.15,269600.0,17.7457,17.7899,17.7236,17.7825,269600.0
2009-05-18 13:30:00,24.16,24.18,24.13,24.17,283400.0,17.7899,17.8046,17.7678,17.7972,283400.0
2009-05-18 13:40:00,24.17,24.18,24.09,24.18,257600.0,17.7972,17.8046,17.7383,17.8046,257600.0
2009-05-18 13:50:00,24.18,24.23,24.17,24.2,333400.0,17.8046,17.8414,17.7972,17.8193,333400.0
2009-05-18 14:00:00,24.2,24.22,24.15,24.2,255000.0,17.8193,17.834,17.7825,17.8193,255000.0
2009-05-18 14:10:00,24.2,24.28,24.13,24.14,633400.0,17.8193,17.8782,17.7678,17.7751,633400.0
2009-05-18 14:20:00,24.14,24.18,24.03,24.1,401200.0,17.7751,17.8046,17.6941,17.7457,401200.0
2009-05-18 14:30:00,24.1,24.2,24.1,24.2,305800.0,17.7457,17.8193,17.7457,17.8193,305800.0
2009-05-18 14:40:00,24.2,24.27,24.14,24.2,446800.0,17.8193,17.8709,17.7751,17.8193,446800.0
2009-05-18 14:50:00,24.2,24.25,24.19,24.2,336400.0,17.8193,17.8561,17.8119,17.8193,336400.0
2009-05-18 15:00:00,24.2,24.23,24.11,24.2,373400.0,17.8193,17.8414,17.753,17.8193,373400.0
2009-05-18 15:10:00,24.2,24.22,24.11,24.13,640800.0,17.8193,17.834,17.753,17.7678,640800.0
2009-05-18 15:20:00,24.13,24.24,24.09,24.15,554200.0,17.7678,17.8488,17.7383,17.7825,554200.0
2009-05-18 15:30:00,24.15,24.25,24.1,24.25,898400.0,17.7825,17.8561,17.7457,17.8561,898400.0
2009-05-18 15:40:00,24.25,24.32,24.08,24.31,1116400.0,17.8561,17.9077,17.7309,17.9003,1116400.0
2009-05-18 15:50:00,24.31,24.36,24.28,24.36,1574400.0,17.9003,17.9371,17.8782,17.9371,1574400.0
2009-05-19 09:30:00,24.66,25.04,24.36,25.0,1498200.0,18.158,18.4378,17.9371,18.4084,1498200.0
2009-05-19 09:40:00,24.98,24.98,24.64,24.86,1214600.0,18.3936,18.3936,18.1433,18.3053,1214600.0
2009-05-19 09:50:00,24.86,24.86,24.5,24.55,1136200.0,18.3053,18.3053,18.0402,18.077,1136200.0
2009-05-19 10:00:00,24.55,24.77,24.38,24.73,1076800.0,18.077,18.239,17.9518,18.2096,1076800.0
2009-05-19 10:10:00,24.72,24.97,24.65,24.92,847600.0,18.2022,18.3863,18.1507,18.3495,847600.0
2009-05-19 10:20:00,24.92,25.09,24.81,25.09,1041400.0,18.3495,18.4746,18.2685,18.4746,1041400.0
2009-05-19 10:30:00,25.09,25.25,25.06,25.24,1036200.0,18.4746,18.5925,18.4526,18.5851,1036200.0
2009-05-19 10:40:00,25.25,25.25,25.03,25.13,874000.0,18.5925,18.5925,18.4305,18.5041,874000.0
2009-05-19 10:50:00,25.13,25.15,24.88,24.91,623600.0,18.5041,18.5188,18.32,18.3421,623600.0
2009-05-19 11:00:00,24.91,25.06,24.86,24.87,700200.0,18.3421,18.4526,18.3053,18.3127,700200.0
2009-05-19 11:10:00,24.87,24.96,24.78,24.9,525800.0,18.3127,18.3789,18.2464,18.3347,525800.0
2009-05-19 11:20:00,24.9,25.05,24.87,25.04,436400.0,18.3347,18.4452,18.3127,18.4378,436400.0
2009-05-19 11:30:00,25.04,25.08,24.98,25.06,448800.0,18.4378,18.4673,18.3936,18.4526,448800.0
2009-05-19 11:40:00,25.06,25.2,25.06,25.17,572600.0,18.4526,18.5556,18.4526,18.5336,572600.0
2009-05-19 11:50:00,25.17,25.25,25.11,25.21,495600.0,18.5336,18.5925,18.4894,18.563,495600.0
2009-05-19 12:00:00,25.21,25.22,25.09,25.18,312400.0,18.563,18.5704,18.4746,18.5409,312400.0
2009-05-19 12:10:00,25.18,25.23,25.13,25.21,411400.0,18.5409,18.5777,18.5041,18.563,411400.0
2009-05-19 12:20:00,25.22,25.24,25.15,25.19,220000.0,18.5704,18.5851,18.5188,18.5483,220000.0
2009-05-19 12:30:00,25.19,25.2,25.06,25.14,389200.0,18.5483,18.5556,18.4526,18.5115,389200.0
2009-05-19 12:40:00,25.14,25.14,25.04,25.08,396200.0,18.5115,18.5115,18.4378,18.4673,396200.0
2009-05-19 12:50:00,25.08,25.08,24.89,24.9,429000.0,18.4673,18.4673,18.3274,18.3347,429000.0
2009-05-19 13:00:00,24.91,25.08,24.89,25.06,489600.0,18.3421,18.4673,18.3274,18.4526,489600.0
2009-05-19 13:10:00,25.06,25.12,24.99,25.1,198800.0,18.4526,18.4967,18.401,18.482,198800.0
2009-05-19 13:20:00,25.08,25.15,25.03,25.06,196600.0,18.4673,18.5188,18.4305,18.4526,196600.0
2009-05-19 13:30:00,25.07,25.09,24.98,25.0,322000.0,18.4599,18.4746,18.3936,18.4084,322000.0
2009-05-19 13:40:00,25.01,25.04,24.97,25.0,329200.0,18.4157,18.4378,18.3863,18.4084,329200.0
2009-05-19 13:50:00,25.0,25.04,24.93,25.01,320200.0,18.4084,18.4378,18.3568,18.4157,320200.0
2009-05-19 14:00:00,25.01,25.02,24.82,24.97,473800.0,18.4157,18.4231,18.2758,18.3863,473800.0
2009-05-19 14:10:00,24.97,25.03,24.93,25.03,194200.0,18.3863,18.4305,18.3568,18.4305,194200.0
2009-05-19 14:20:00,25.02,25.15,25.02,25.11,468400.0,18.4231,18.5188,18.4231,18.4894,468400.0
2009-05-19 14:30:00,25.11,25.15,25.07,25.15,438800.0,18.4894,18.5188,18.4599,18.5188,438800.0
2009-05-19 14:40:00,25.14,25.17,25.08,25.13,432800.0,18.5115,18.5336,18.4673,18.5041,432800.0
2009-05-19 14:50:00,25.14,25.16,25.07,25.09,319600.0,18.5115,18.5262,18.4599,18.4746,319600.0
2009-05-19 15:00:00,25.09,25.16,25.04,25.06,589200.0,18.4746,18.5262,18.4378,18.4526,589200.0
2009-05-19 15:10:00,25.06,25.08,24.93,25.08,454800.0,18.4526,18.4673,18.3568,18.4673,454800.0
2009-05-19 15:20:00,25.08,25.09,25.0,25.04,397600.0,18.4673,18.4746,18.4084,18.4378,397600.0
2009-05-19 15:30:00,25.05,25.05,24.88,24.94,709600.0,18.4452,18.4452,18.32,18.3642,709600.0
2009-05-19 15:40:00,24.95,25.0,24.72,24.72,687800.0,18.3716,18.4084,18.2022,18.2022,687800.0
2009-05-19 15:50:00,24.72,24.84,24.64,24.75,1066000.0,18.2022,18.2906,18.1433,18.2243,1066000.0
2009-05-20 09:30:00,25.24,25.6,25.08,25.45,1675400.0,18.5851,18.8502,18.4673,18.7397,1675400.0
2009-05-20 09:40:00,25.45,25.81,25.43,25.79,1258400.0,18.7397,19.0048,18.725,18.9901,1258400.0
2009-05-20 09:50:00,25.79,25.98,25.75,25.88,1294600.0,18.9901,19.13,18.9606,19.0564,1294600.0
2009-05-20 10:00:00,25.89,26.11,25.88,25.96,1368400.0,19.0637,19.2257,19.0564,19.1153,1368400.0
2009-05-20 10:10:00,25.95,26.15,25.88,26.13,1046000.0,19.1079,19.2552,19.0564,19.2404,1046000.0
2009-05-20 10:20:00,26.14,26.18,25.93,26.0,1293600.0,19.2478,19.2773,19.0932,19.1447,1293600.0
2009-05-20 10:30:00,26.0,26.05,25.85,25.93,790200.0,19.1447,19.1815,19.0343,19.0932,790200.0
2009-05-20 10:40:00,25.93,26.01,25.86,25.93,872400.0,19.0932,19.1521,19.0416,19.0932,872400.0
2009-05-20 10:50:00,25.94,25.94,25.78,25.8,684600.0,19.1005,19.1005,18.9827,18.9974,684600.0
2009-05-20 11:00:00,25.81,25.85,25.73,25.78,962000.0,19.0048,19.0343,18.9459,18.9827,962000.0
2009-05-20 11:10:00,25.78,25.85,25.7,25.83,499600.0,18.9827,19.0343,18.9238,19.0195,499600.0
2009-05-20 11:20:00,25.83,25.85,25.56,25.63,624400.0,19.0195,19.0343,18.8207,18.8723,624400.0
2009-05-20 11:30:00,25.63,25.82,25.63,25.79,430600.0,18.8723,19.0122,18.8723,18.9901,430600.0
2009-05-20 11:40:00,25.79,25.93,25.77,25.82,505000.0,18.9901,19.0932,18.9754,19.0122,505000.0
2009-05-20 11:50:00,25.82,25.9,25.51,25.52,616800.0,19.0122,19.0711,18.7839,18.7913,616800.0
2009-05-20 12:00:00,25.52,25.65,25.46,25.48,636000.0,18.7913,18.887,18.7471,18.7618,636000.0
2009-05-20 12:10:00,25.48,25.61,25.48,25.56,307000.0,18.7618,18.8575,18.7618,18.8207,307000.0
2009-05-20 12:20:00,25.57,25.57,25.42,25.5,292800.0,18.8281,18.8281,18.7176,18.7765,292800.0
2009-05-20 12:30:00,25.5,25.52,25.22,25.36,575800.0,18.7765,18.7913,18.5704,18.6735,575800.0
2009-05-20 12:40:00,25.36,25.55,25.36,25.52,377800.0,18.6735,18.8134,18.6735,18.7913,377800.0
2009-05-20 12:50:00,25.52,25.53,25.36,25.36,374000.0,18.7913,18.7986,18.6735,18.6735,374000.0
2009-05-20 13:00:00,25.37,25.45,25.33,25.35,359600.0,18.6808,18.7397,18.6514,18.6661,359600.0
2009-05-20 13:10:00,25.36,25.48,25.35,25.37,279400.0,18.6735,18.7618,18.6661,18.6808,279400.0
2009-05-20 13:20:00,25.38,25.46,25.31,25.45,362000.0,18.6882,18.7471,18.6366,18.7397,362000.0
2009-05-20 13:30:00,25.46,25.61,25.45,25.59,395800.0,18.7471,18.8575,18.7397,18.8428,395800.0
2009-05-20 13:40:00,25.59,25.69,25.58,25.65,484800.0,18.8428,18.9164,18.8354,18.887,484800.0
2009-05-20 13:50:00,25.65,25.73,25.62,25.7,305400.0,18.887,18.9459,18.8649,18.9238,305400.0
2009-05-20 14:00:00,25.71,25.71,25.46,25.56,690800.0,18.9312,18.9312,18.7471,18.8207,690800.0
2009-05-20 14:10:00,25.56,25.61,25.45,25.61,378600.0,18.8207,18.8575,18.7397,18.8575,378600.0
2009-05-20 14:20:00,25.61,25.64,25.5,25.5,262600.0,18.8575,18.8796,18.7765,18.7765,262600.0
2009-05-20 14:30:00,25.5,25.51,25.38,25.46,493200.0,18.7765,18.7839,18.6882,18.7471,493200.0
2009-05-20 14:40:00,25.46,25.52,25.42,25.45,342600.0,18.7471,18.7913,18.7176,18.7397,342600.0
2009-05-20 14:50:00,25.45,25.54,25.38,25.49,386800.0,18.7397,18.806,18.6882,18.7692,386800.0
2009-05-20 15:00:00,25.49,25.5,25.34,25.34,387000.0,18.7692,18.7765,18.6587,18.6587,387000.0
2009-05-20 15:10:00,25.34,25.39,25.24,25.29,541800.0,18.6587,18.6955,18.5851,18.6219,541800.0
2009-05-20 15:20:00,25.3,25.3,25.14,25.18,748200.0,18.6293,18.6293,18.5115,18.5409,748200.0
2009-05-20 15:30:00,25.18,25.2,25.06,25.08,743600.0,18.5409,18.5556,18.4526,18.4673,743600.0
2009-05-20 15:40:00,25.09,25.13,24.91,24.93,1151600.0,18.4746,18.5041,18.3421,18.3568,1151600.0
2009-05-20 15:50:00,24.94,25.04,24.85,24.98,1107000.0,18.3642,18.4378,18.2979,18.3936,1107000.0
2009-05-21 09:30:00,24.47,24.51,24.0,24.12,2216800.0,18.0181,18.0476,17.672,17.7604,2216800.0
2009-05-21 09:40:00,24.11,24.36,24.05,24.3,1286800.0,17.753,17.9371,17.7089,17.8929,1286800.0
2009-05-21 09:50:00,24.3,24.47,24.25,24.25,1531200.0,17.8929,18.0181,17.8561,17.8561,1531200.0
2009-05-21 10:00:00,24.25,24.35,24.17,24.3,1280400.0,17.8561,17.9298,17.7972,17.8929,1280400.0
2009-05-21 10:10:00,24.28,24.32,24.18,24.19,776000.0,17.8782,17.9077,17.8046,17.8119,776000.0
2009-05-21 10:20:00,24.21,24.28,24.07,24.1,790800.0,17.8267,17.8782,17.7236,17.7457,790800.0
2009-05-21 10:30:00,24.1,24.14,24.0,24.13,693600.0,17.7457,17.7751,17.672,17.7678,693600.0
2009-05-21 10:40:00,24.13,24.24,24.11,24.2,501600.0,17.7678,17.8488,17.753,17.8193,501600.0
2009-05-21 10:50:00,24.2,24.27,24.13,24.14,415800.0,17.8193,17.8709,17.7678,17.7751,415800.0
2009-05-21 11:00:00,24.13,24.17,23.95,23.97,956800.0,17.7678,17.7972,17.6352,17.65,956800.0
2009-05-21 11:10:00,23.96,24.12,23.95,24.1,371800.0,17.6426,17.7604,17.6352,17.7457,371800.0
2009-05-21 11:20:00,24.1,24.21,24.09,24.18,388200.0,17.7457,17.8267,17.7383,17.8046,388200.0
2009-05-21 11:30:00,24.18,24.29,24.14,24.28,383800.0,17.8046,17.8856,17.7751,17.8782,383800.0
2009-05-21 11:40:00,24.28,24.34,24.23,24.25,429200.0,17.8782,17.9224,17.8414,17.8561,429200.0
2009-05-21 11:50:00,24.26,24.49,24.25,24.49,652800.0,17.8635,18.0328,17.8561,18.0328,652800.0
2009-05-21 12:00:00,24.49,24.54,24.43,24.46,705400.0,18.0328,18.0697,17.9887,18.0108,705400.0
2009-05-21 12:10:00,24.46,24.51,24.33,24.36,550800.0,18.0108,18.0476,17.915,17.9371,550800.0
2009-05-21 12:20:00,24.38,24.4,24.27,24.28,316600.0,17.9518,17.9666,17.8709,17.8782,316600.0
2009-05-21 12:30:00,24.29,24.52,24.23,24.49,467200.0,17.8856,18.0549,17.8414,18.0328,467200.0
2009-05-21 12:40:00,24.49,24.61,24.46,24.61,627000.0,18.0328,18.1212,18.0108,18.1212,627000.0
2009-05-21 12:50:00,24.61,24.66,24.52,24.61,568600.0,18.1212,18.158,18.0549,18.1212,568600.0
2009-05-21 13:00:00,24.61,24.69,24.45,24.46,621200.0,18.1212,18.1801,18.0034,18.0108,621200.0
2009-05-21 13:10:00,24.46,24.5,24.35,24.35,307600.0,18.0108,18.0402,17.9298,17.9298,307600.0
2009-05-21 13:20:00,24.34,24.35,24.19,24.25,504600.0,17.9224,17.9298,17.8119,17.8561,504600.0
2009-05-21 13:30:00,24.25,24.32,24.2,24.25,376800.0,17.8561,17.9077,17.8193,17.8561,376800.0
2009-05-21 13:40:00,24.25,24.4,24.23,24.4,291200.0,17.8561,17.9666,17.8414,17.9666,291200.0
2009-05-21 13:50:00,24.4,24.42,24.29,24.32,447600.0,17.9666,17.9813,17.8856,17.9077,447600.0
2009-05-21 14:00:00,24.32,24.36,24.13,24.18,531000.0,17.9077,17.9371,17.7678,17.8046,531000.0
2009-05-21 14:10:00,24.18,24.24,24.11,24.23,590000.0,17.8046,17.8488,17.753,17.8414,590000.0
2009-05-21 14:20:00,24.23,24.26,24.14,24.2,370600.0,17.8414,17.8635,17.7751,17.8193,370600.0
2009-05-21 14:30:00,24.2,24.32,24.13,24.18,886400.0,17.8193,17.9077,17.7678,17.8046,886400.0
2009-05-21 14:40:00,24.18,24.2,24.03,24.04,773400.0,17.8046,17.8193,17.6941,17.7015,773400.0
2009-05-21 14:50:00,24.04,24.11,23.98,24.09,664200.0,17.7015,17.753,17.6573,17.7383,664200.0
2009-05-21 15:00:00,24.1,24.19,23.99,23.99,671000.0,17.7457,17.8119,17.6647,17.6647,671000.0
2009-05-21 15:10:00,23.99,24.17,23.98,24.14,779800.0,17.6647,17.7972,17.6573,17.7751,779800.0
2009-05-21 15:20:00,24.13,24.16,24.0,24.05,873000.0,17.7678,17.7899,17.672,17.7089,873000.0
2009-05-21 15:30:00,24.05,24.23,24.05,24.15,755600.0,17.7089,17.8414,17.7089,17.7825,755600.0
2009-05-21 15:40:00,24.15,24.34,24.06,24.22,1202600.0,17.7825,17.9224,17.7162,17.834,1202600.0
2009-05-21 15:50:00,24.21,24.36,24.18,24.32,1511400.0,17.8267,17.9371,17.8046,17.9077,1511400.0
2009-05-22 09:30:00,24.82,24.97,24.58,24.87,1694000.0,18.2758,18.3863,18.0991,18.3127,1694000.0
2009-05-22 09:40:00,24.86,24.94,24.47,24.54,1159400.0,18.3053,18.3642,18.0181,18.0697,1159400.0
2009-05-22 09:50:00,24.53,24.54,24.3,24.41,1338000.0,18.0623,18.0697,17.8929,17.9739,1338000.0
2009-05-22 10:00:00,24.41,24.86,24.36,24.75,1364200.0,17.9739,18.3053,17.9371,18.2243,1364200.0
2009-05-22 10:10:00,24.74,24.97,24.74,24.85,1140600.0,18.2169,18.3863,18.2169,18.2979,1140600.0
2009-05-22 10:20:00,24.85,24.91,24.75,24.77,723400.0,18.2979,18.3421,18.2243,18.239,723400.0
2009-05-22 10:30:00,24.77,24.93,24.67,24.82,650200.0,18.239,18.3568,18.1654,18.2758,650200.0
2009-05-22 10:40:00,24.82,24.92,24.79,24.9,497600.0,18.2758,18.3495,18.2537,18.3347,497600.0
2009-05-22 10:50:00,24.9,24.94,24.73,24.81,672600.0,18.3347,18.3642,18.2096,18.2685,672600.0
2009-05-22 11:00:00,24.81,24.87,24.71,24.85,623400.0,18.2685,18.3127,18.1948,18.2979,623400.0
2009-05-22 11:10:00,24.84,24.9,24.75,24.75,487800.0,18.2906,18.3347,18.2243,18.2243,487800.0
2009-05-22 11:20:00,24.77,24.8,24.58,24.66,518400.0,18.239,18.2611,18.0991,18.158,518400.0
2009-05-22 11:30:00,24.66,24.67,24.5,24.5,400400.0,18.158,18.1654,18.0402,18.0402,400400.0
2009-05-22 11:40:00,24.5,24.55,24.41,24.43,441800.0,18.0402,18.077,17.9739,17.9887,441800.0
2009-05-22 11:50:00,24.43,24.46,24.29,24.36,501400.0,17.9887,18.0108,17.8856,17.9371,501400.0
2009-05-22 12:00:00,24.36,24.49,24.34,24.48,518200.0,17.9371,18.0328,17.9224,18.0255,518200.0
2009-05-22 12:10:00,24.48,24.57,24.43,24.46,378200.0,18.0255,18.0918,17.9887,18.0108,378200.0
2009-05-22 12:20:00,24.47,24.48,24.3,24.33,299200.0,18.0181,18.0255,17.8929,17.915,299200.0
2009-05-22 12:30:00,24.33,24.42,24.31,24.42,289600.0,17.915,17.9813,17.9003,17.9813,289600.0
2009-05-22 12:40:00,24.42,24.52,24.2,24.21,622000.0,17.9813,18.0549,17.8193,17.8267,622000.0
2009-05-22 12:50:00,24.21,24.3,24.19,24.27,650800.0,17.8267,17.8929,17.8119,17.8709,650800.0
2009-05-22 13:00:00,24.28,24.34,24.2,24.26,439800.0,17.8782,17.9224,17.8193,17.8635,439800.0
2009-05-22 13:10:00,24.26,24.28,24.18,24.27,271600.0,17.8635,17.8782,17.8046,17.8709,271600.0
2009-05-22 13:20:00,24.26,24.39,24.25,24.33,345800.0,17.8635,17.9592,17.8561,17.915,345800.0
2009-05-22 13:30:00,24.34,24.35,24.2,24.23,352000.0,17.9224,17.9298,17.8193,17.8414,352000.0
2009-05-22 13:40:00,24.23,24.33,24.19,24.25,222000.0,17.8414,17.915,17.8119,17.8561,222000.0
2009-05-22 13:50:00,24.25,24.29,24.17,24.27,238200.0,17.8561,17.8856,17.7972,17.8709,238200.0
2009-05-22 14:00:00,24.27,24.32,24.16,24.2,256400.0,17.8709,17.9077,17.7899,17.8193,256400.0
2009-05-22 14:10:00,24.18,24.23,24.14,24.18,222800.0,17.8046,17.8414,17.7751,17.8046,222800.0
2009-05-22 14:20:00,24.18,24.28,24.16,24.25,243800.0,17.8046,17.8782,17.7899,17.8561,243800.0
2009-05-22 14:30:00,24.25,24.3,24.2,24.3,177400.0,17.8561,17.8929,17.8193,17.8929,177400.0
2009-05-22 14:40:00,24.29,24.33,24.25,24.25,268000.0,17.8856,17.915,17.8561,17.8561,268000.0
2009-05-22 14:50:00,24.25,24.31,24.18,24.3,357800.0,17.8561,17.9003,17.8046,17.8929,357800.0
2009-05-22 15:00:00,24.3,24.33,24.25,24.32,268600.0,17.8929,17.915,17.8561,17.9077,268600.0
2009-05-22 15:10:00,24.31,24.39,24.22,24.27,482400.0,17.9003,17.9592,17.834,17.8709,482400.0
2009-05-22 15:20:00,24.27,24.27,24.16,24.2,352000.0,17.8709,17.8709,17.7899,17.8193,352000.0
2009-05-22 15:30:00,24.21,24.35,24.18,24.28,472400.0,17.8267,17.9298,17.8046,17.8782,472400.0
2009-05-22 15:40:00,24.32,24.32,24.14,24.21,772600.0,17.9077,17.9077,17.7751,17.8267,772600.0
2009-05-22 15:50:00,24.21,24.22,24.11,24.15,1187200.0,17.8267,17.834,17.753,17.7825,1187200.0
2009-05-26 09:30:00,23.59,23.85,23.29,23.47,2177800.0,17.3701,17.5616,17.1492,17.2818,2177800.0
2009-05-26 09:40:00,23.46,23.93,23.43,23.91,1733400.0,17.2744,17.6205,17.2523,17.6058,1733400.0
2009-05-26 09:50:00,23.9,24.11,23.85,24.06,1072000.0,17.5984,17.753,17.5616,17.7162,1072000.0
2009-05-26 10:00:00,24.08,24.48,24.07,24.31,1371400.0,17.7309,18.0255,17.7236,17.9003,1371400.0
2009-05-26 10:10:00,24.31,24.54,24.26,24.53,1090400.0,17.9003,18.0697,17.8635,18.0623,1090400.0
2009-05-26 10:20:00,24.53,24.54,24.36,24.4,692000.0,18.0623,18.0697,17.9371,17.9666,692000.0
2009-05-26 10:30:00,24.41,24.53,24.36,24.46,543400.0,17.9739,18.0623,17.9371,18.0108,543400.0
2009-05-26 10:40:00,24.46,24.5,24.42,24.46,332000.0,18.0108,18.0402,17.9813,18.0108,332000.0
2009-05-26 10:50:00,24.45,24.65,24.44,24.48,547400.0,18.0034,18.1507,17.996,18.0255,547400.0
2009-05-26 11:00:00,24.48,24.57,24.45,24.5,303600.0,18.0255,18.0918,18.0034,18.0402,303600.0
2009-05-26 11:10:00,24.5,24.57,24.48,24.52,310400.0,18.0402,18.0918,18.0255,18.0549,310400.0
2009-05-26 11:20:00,24.52,24.6,24.46,24.53,308400.0,18.0549,18.1138,18.0108,18.0623,308400.0
2009-05-26 11:30:00,24.54,24.59,24.49,24.57,278000.0,18.0697,18.1065,18.0328,18.0918,278000.0
2009-05-26 11:40:00,24.57,24.71,24.56,24.67,437200.0,18.0918,18.1948,18.0844,18.1654,437200.0
2009-05-26 11:50:00,24.67,24.81,24.63,24.75,374600.0,18.1654,18.2685,18.1359,18.2243,374600.0
2009-05-26 12:00:00,24.75,24.78,24.67,24.67,365200.0,18.2243,18.2464,18.1654,18.1654,365200.0
2009-05-26 12:10:00,24.67,24.74,24.64,24.72,354400.0,18.1654,18.2169,18.1433,18.2022,354400.0
2009-05-26 12:20:00,24.72,24.83,24.71,24.82,318600.0,18.2022,18.2832,18.1948,18.2758,318600.0
2009-05-26 12:30:00,24.81,24.87,24.74,24.87,476600.0,18.2685,18.3127,18.2169,18.3127,476600.0
2009-05-26 12:40:00,24.86,24.9,24.77,24.9,293400.0,18.3053,18.3347,18.239,18.3347,293400.0
2009-05-26 12:50:00,24.9,24.94,24.82,24.93,393200.0,18.3347,18.3642,18.2758,18.3568,393200.0
2009-05-26 13:00:00,24.93,24.98,24.9,24.95,440800.0,18.3568,18.3936,18.3347,18.3716,440800.0
2009-05-26 13:10:00,24.95,24.96,24.89,24.93,316200.0,18.3716,18.3789,18.3274,18.3568,316200.0
2009-05-26 13:20:00,24.94,24.94,24.85,24.9,237000.0,18.3642,18.3642,18.2979,18.3347,237000.0
2009-05-26 13:30:00,24.91,24.92,24.84,24.89,252800.0,18.3421,18.3495,18.2906,18.3274,252800.0
2009-05-26 13:40:00,24.89,25.0,24.89,24.97,443800.0,18.3274,18.4084,18.3274,18.3863,443800.0
2009-05-26 13:50:00,24.98,25.1,24.97,25.1,452000.0,18.3936,18.482,18.3863,18.482,452000.0
2009-05-26 14:00:00,25.1,25.19,25.04,25.19,524000.0,18.482,18.5483,18.4378,18.5483,524000.0
2009-05-26 14:10:00,25.19,25.19,25.08,25.11,394600.0,18.5483,18.5483,18.4673,18.4894,394600.0
2009-05-26 14:20:00,25.11,25.14,25.03,25.11,327400.0,18.4894,18.5115,18.4305,18.4894,327400.0
2009-05-26 14:30:00,25.1,25.18,25.08,25.17,383600.0,18.482,18.5409,18.4673,18.5336,383600.0
2009-05-26 14:40:00,25.17,25.27,25.14,25.14,693200.0,18.5336,18.6072,18.5115,18.5115,693200.0
2009-05-26 14:50:00,25.14,25.15,24.95,24.95,515000.0,18.5115,18.5188,18.3716,18.3716,515000.0
2009-05-26 15:00:00,24.96,25.08,24.93,25.04,388000.0,18.3789,18.4673,18.3568,18.4378,388000.0
2009-05-26 15:10:00,25.05,25.11,24.84,24.89,576200.0,18.4452,18.4894,18.2906,18.3274,576200.0
2009-05-26 15:20:00,24.89,24.99,24.86,24.93,447200.0,18.3274,18.401,18.3053,18.3568,447200.0
2009-05-26 15:30:00,24.91,25.02,24.88,24.99,522800.0,18.3421,18.4231,18.32,18.401,522800.0
2009-05-26 15:40:00,25.0,25.0,24.83,24.89,676200.0,18.4084,18.4084,18.2832,18.3274,676200.0
2009-05-26 15:50:00,24.89,25.04,24.86,24.97,1700800.0,18.3274,18.4378,18.3053,18.3863,1700800.0
2009-05-27 09:30:00,25.14,25.4,25.06,25.4,1050800.0,18.5115,18.7029,18.4526,18.7029,1050800.0
2009-05-27 09:40:00,25.4,25.45,25.05,25.21,1084400.0,18.7029,18.7397,18.4452,18.563,1084400.0
2009-05-27 09:50:00,25.21,25.38,25.21,25.26,661600.0,18.563,18.6882,18.563,18.5998,661600.0
2009-05-27 10:00:00,25.26,25.36,25.05,25.21,1488800.0,18.5998,18.6735,18.4452,18.563,1488800.0
2009-05-27 10:10:00,25.2,25.28,25.11,25.23,1405600.0,18.5556,18.6145,18.4894,18.5777,1405600.0
2009-05-27 10:20:00,25.23,25.35,25.17,25.28,547600.0,18.5777,18.6661,18.5336,18.6145,547600.0
2009-05-27 10:30:00,25.3,25.45,25.19,25.44,656600.0,18.6293,18.7397,18.5483,18.7324,656600.0
2009-05-27 10:40:00,25.45,25.53,25.36,25.51,956200.0,18.7397,18.7986,18.6735,18.7839,956200.0
2009-05-27 10:50:00,25.52,25.68,25.47,25.66,861600.0,18.7913,18.9091,18.7545,18.8944,861600.0
2009-05-27 11:00:00,25.66,25.68,25.41,25.45,882800.0,18.8944,18.9091,18.7103,18.7397,882800.0
2009-05-27 11:10:00,25.45,25.55,25.38,25.4,596200.0,18.7397,18.8134,18.6882,18.7029,596200.0
2009-05-27 11:20:00,25.4,25.5,25.36,25.42,323800.0,18.7029,18.7765,18.6735,18.7176,323800.0
2009-05-27 11:30:00,25.41,25.6,25.36,25.59,289200.0,18.7103,18.8502,18.6735,18.8428,289200.0
2009-05-27 11:40:00,25.59,25.65,25.58,25.65,355600.0,18.8428,18.887,18.8354,18.887,355600.0
2009-05-27 11:50:00,25.65,25.75,25.63,25.71,465200.0,18.887,18.9606,18.8723,18.9312,465200.0
2009-05-27 12:00:00,25.71,25.91,25.7,25.9,520800.0,18.9312,19.0784,18.9238,19.0711,520800.0
2009-05-27 12:10:00,25.91,26.0,25.85,25.99,619400.0,19.0784,19.1447,19.0343,19.1373,619400.0
2009-05-27 12:20:00,25.99,26.0,25.95,25.98,501600.0,19.1373,19.1447,19.1079,19.13,501600.0
2009-05-27 12:30:00,25.99,25.99,25.85,25.87,702800.0,19.1373,19.1373,19.0343,19.049,702800.0
2009-05-27 12:40:00,25.87,25.92,25.81,25.88,533200.0,19.049,19.0858,19.0048,19.0564,533200.0
2009-05-27 12:50:00,25.88,25.92,25.71,25.75,617400.0,19.0564,19.0858,18.9312,18.9606,617400.0
2009-05-27 13:00:00,25.75,25.89,25.75,25.84,380800.0,18.9606,19.0637,18.9606,19.0269,380800.0
2009-05-27 13:10:00,25.84,25.87,25.79,25.8,261800.0,19.0269,19.049,18.9901,18.9974,261800.0
2009-05-27 13:20:00,25.8,25.83,25.71,25.75,274200.0,18.9974,19.0195,18.9312,18.9606,274200.0
2009-05-27 13:30:00,25.75,25.75,25.43,25.47,914800.0,18.9606,18.9606,18.725,18.7545,914800.0
2009-05-27 13:40:00,25.45,25.55,25.3,25.3,1278600.0,18.7397,18.8134,18.6293,18.6293,1278600.0
2009-05-27 13:50:00,25.3,25.53,25.14,25.47,1274800.0,18.6293,18.7986,18.5115,18.7545,1274800.0
2009-05-27 14:00:00,25.47,25.47,25.16,25.2,519600.0,18.7545,18.7545,18.5262,18.5556,519600.0
2009-05-27 14:10:00,25.21,25.3,25.16,25.23,522000.0,18.563,18.6293,18.5262,18.5777,522000.0
2009-05-27 14:20:00,25.23,25.27,25.17,25.2,709200.0,18.5777,18.6072,18.5336,18.5556,709200.0
2009-05-27 14:30:00,25.2,25.24,25.08,25.21,870800.0,18.5556,18.5851,18.4673,18.563,870800.0
2009-05-27 14:40:00,25.21,25.41,25.2,25.36,605000.0,18.563,18.7103,18.5556,18.6735,605000.0
2009-05-27 14:50:00,25.36,25.37,25.17,25.18,724800.0,18.6735,18.6808,18.5336,18.5409,724800.0
2009-05-27 15:00:00,25.18,25.35,25.18,25.29,668200.0,18.5409,18.6661,18.5409,18.6219,668200.0
2009-05-27 15:10:00,25.29,25.29,25.12,25.12,822400.0,18.6219,18.6219,18.4967,18.4967,822400.0
2009-05-27 15:20:00,25.12,25.13,24.86,24.92,992400.0,18.4967,18.5041,18.3053,18.3495,992400.0
2009-05-27 15:30:00,24.92,25.02,24.86,24.91,793600.0,18.3495,18.4231,18.3053,18.3421,793600.0
2009-05-27 15:40:00,24.91,25.11,24.9,25.03,724400.0,18.3421,18.4894,18.3347,18.4305,724400.0
2009-05-27 15:50:00,25.03,25.04,24.81,24.87,1505000.0,18.4305,18.4378,18.2685,18.3127,1505000.0
2009-05-28 09:30:00,25.31,25.6,25.25,25.5,1393000.0,18.6366,18.8502,18.5925,18.7765,1393000.0
2009-05-28 09:40:00,25.5,25.68,25.42,25.59,877000.0,18.7765,18.9091,18.7176,18.8428,877000.0
2009-05-28 09:50:00,25.6,25.75,25.36,25.45,899200.0,18.8502,18.9606,18.6735,18.7397,899200.0
2009-05-28 10:00:00,25.44,25.45,25.0,25.16,1707400.0,18.7324,18.7397,18.4084,18.5262,1707400.0
2009-05-28 10:10:00,25.16,25.21,24.99,25.17,890000.0,18.5262,18.563,18.401,18.5336,890000.0
2009-05-28 10:20:00,25.18,25.24,25.08,25.17,572200.0,18.5409,18.5851,18.4673,18.5336,572200.0
2009-05-28 10:30:00,25.18,25.32,25.15,25.21,789400.0,18.5409,18.644,18.5188,18.563,789400.0
2009-05-28 10:40:00,25.22,25.3,25.12,25.29,759200.0,18.5704,18.6293,18.4967,18.6219,759200.0
2009-05-28 10:50:00,25.3,25.44,25.25,25.44,1304800.0,18.6293,18.7324,18.5925,18.7324,1304800.0
2009-05-28 11:00:00,25.44,25.64,25.43,25.61,831200.0,18.7324,18.8796,18.725,18.8575,831200.0
2009-05-28 11:10:00,25.61,25.73,25.53,25.65,592400.0,18.8575,18.9459,18.7986,18.887,592400.0
2009-05-28 11:20:00,25.66,25.82,25.66,25.74,767800.0,18.8944,19.0122,18.8944,18.9533,767800.0
2009-05-28 11:30:00,25.75,25.99,25.73,25.98,962400.0,18.9606,19.1373,18.9459,19.13,962400.0
2009-05-28 11:40:00,25.98,25.99,25.85,25.98,1137600.0,19.13,19.1373,19.0343,19.13,1137600.0
2009-05-28 11:50:00,25.98,26.03,25.93,26.02,1195000.0,19.13,19.1668,19.0932,19.1594,1195000.0
2009-05-28 12:00:00,26.02,26.13,25.83,25.88,1353600.0,19.1594,19.2404,19.0195,19.0564,1353600.0
2009-05-28 12:10:00,25.89,25.95,25.86,25.9,575600.0,19.0637,19.1079,19.0416,19.0711,575600.0
2009-05-28 12:20:00,25.9,26.1,25.82,26.03,671600.0,19.0711,19.2183,19.0122,19.1668,671600.0
2009-05-28 12:30:00,26.03,26.06,25.98,26.03,489000.0,19.1668,19.1889,19.13,19.1668,489000.0
2009-05-28 12:40:00,26.03,26.06,25.99,26.04,590400.0,19.1668,19.1889,19.1373,19.1742,590400.0
2009-05-28 12:50:00,26.04,26.06,25.99,26.04,536400.0,19.1742,19.1889,19.1373,19.1742,536400.0
2009-05-28 13:00:00,26.04,26.21,26.02,26.2,1038400.0,19.1742,19.2993,19.1594,19.292,1038400.0
2009-05-28 13:10:00,26.19,26.52,26.19,26.48,1653800.0,19.2846,19.5276,19.2846,19.4982,1653800.0
2009-05-28 13:20:00,26.47,26.52,26.2,26.25,1130200.0,19.4908,19.5276,19.292,19.3288,1130200.0
2009-05-28 13:30:00,26.25,26.43,26.17,26.38,699600.0,19.3288,19.4613,19.2699,19.4245,699600.0
2009-05-28 13:40:00,26.38,26.43,26.24,26.27,907400.0,19.4245,19.4613,19.3214,19.3435,907400.0
2009-05-28 13:50:00,26.27,26.36,26.08,26.26,733800.0,19.3435,19.4098,19.2036,19.3362,733800.0
2009-05-28 14:00:00,26.25,26.28,26.16,26.25,608600.0,19.3288,19.3509,19.2625,19.3288,608600.0
2009-05-28 14:10:00,26.25,26.3,26.16,26.22,449800.0,19.3288,19.3656,19.2625,19.3067,449800.0
2009-05-28 14:20:00,26.22,26.38,26.22,26.29,688800.0,19.3067,19.4245,19.3067,19.3582,688800.0
2009-05-28 14:30:00,26.29,26.39,26.28,26.31,535400.0,19.3582,19.4319,19.3509,19.373,535400.0
2009-05-28 14:40:00,26.32,26.36,26.18,26.24,712600.0,19.3803,19.4098,19.2773,19.3214,712600.0
2009-05-28 14:50:00,26.24,26.29,26.13,26.21,524400.0,19.3214,19.3582,19.2404,19.2993,524400.0
2009-05-28 15:00:00,26.21,26.32,26.17,26.18,443400.0,19.2993,19.3803,19.2699,19.2773,443400.0
2009-05-28 15:10:00,26.18,26.23,26.08,26.19,442600.0,19.2773,19.3141,19.2036,19.2846,442600.0
2009-05-28 15:20:00,26.19,26.22,26.09,26.14,467400.0,19.2846,19.3067,19.211,19.2478,467400.0
2009-05-28 15:30:00,26.15,26.16,26.0,26.06,1008400.0,19.2552,19.2625,19.1447,19.1889,1008400.0
2009-05-28 15:40:00,26.07,26.18,26.0,26.17,1337400.0,19.1963,19.2773,19.1447,19.2699,1337400.0
2009-05-28 15:50:00,26.17,26.21,25.95,26.06,1554800.0,19.2699,19.2993,19.1079,19.1889,1554800.0
2009-05-29 09:30:00,26.95,27.1,26.66,26.77,2049000.0,19.8442,19.9547,19.6307,19.7117,2049000.0
2009-05-29 09:40:00,26.79,26.9,26.4,26.49,1740200.0,19.7264,19.8074,19.4392,19.5055,1740200.0
2009-05-29 09:50:00,26.5,26.74,26.35,26.67,1326800.0,19.5129,19.6896,19.4024,19.6381,1326800.0
2009-05-29 10:00:00,26.68,26.82,26.5,26.75,1093400.0,19.6454,19.7485,19.5129,19.697,1093400.0
2009-05-29 10:10:00,26.75,27.08,26.73,27.0,1413200.0,19.697,19.94,19.6822,19.881,1413200.0
2009-05-29 10:20:00,27.0,27.23,26.98,26.99,1340400.0,19.881,20.0504,19.8663,19.8737,1340400.0
2009-05-29 10:30:00,26.98,27.19,26.95,27.03,1235800.0,19.8663,20.0209,19.8442,19.9031,1235800.0
2009-05-29 10:40:00,27.03,27.09,26.91,26.97,785400.0,19.9031,19.9473,19.8148,19.859,785400.0
2009-05-29 10:50:00,26.97,27.05,26.88,26.96,741200.0,19.859,19.9179,19.7927,19.8516,741200.0
2009-05-29 11:00:00,26.96,26.98,26.83,26.88,692600.0,19.8516,19.8663,19.7559,19.7927,692600.0
2009-05-29 11:10:00,26.89,26.89,26.75,26.77,570800.0,19.8,19.8,19.697,19.7117,570800.0
2009-05-29 11:20:00,26.77,26.93,26.71,26.79,810400.0,19.7117,19.8295,19.6675,19.7264,810400.0
2009-05-29 11:30:00,26.8,26.96,26.73,26.81,563800.0,19.7338,19.8516,19.6822,19.7411,563800.0
2009-05-29 11:40:00,26.8,26.88,26.73,26.81,396600.0,19.7338,19.7927,19.6822,19.7411,396600.0
2009-05-29 11:50:00,26.8,26.85,26.63,26.67,410800.0,19.7338,19.7706,19.6086,19.6381,410800.0
2009-05-29 12:00:00,26.68,26.85,26.65,26.8,495600.0,19.6454,19.7706,19.6233,19.7338,495600.0
2009-05-29 12:10:00,26.8,26.95,26.79,26.93,386400.0,19.7338,19.8442,19.7264,19.8295,386400.0
2009-05-29 12:20:00,26.93,26.95,26.75,26.82,363000.0,19.8295,19.8442,19.697,19.7485,363000.0
2009-05-29 12:30:00,26.81,26.86,26.68,26.69,226800.0,19.7411,19.778,19.6454,19.6528,226800.0
2009-05-29 12:40:00,26.69,26.8,26.66,26.68,278800.0,19.6528,19.7338,19.6307,19.6454,278800.0
2009-05-29 12:50:00,26.68,26.73,26.61,26.72,454600.0,19.6454,19.6822,19.5939,19.6749,454600.0
2009-05-29 13:00:00,26.72,26.86,26.72,26.79,390800.0,19.6749,19.778,19.6749,19.7264,390800.0
2009-05-29 13:10:00,26.79,26.82,26.72,26.72,287800.0,19.7264,19.7485,19.6749,19.6749,287800.0
2009-05-29 13:20:00,26.72,26.75,26.65,26.65,401000.0,19.6749,19.697,19.6233,19.6233,401000.0
2009-05-29 13:30:00,26.66,26.77,26.65,26.69,447400.0,19.6307,19.7117,19.6233,19.6528,447400.0
2009-05-29 13:40:00,26.68,26.73,26.67,26.7,186000.0,19.6454,19.6822,19.6381,19.6601,186000.0
2009-05-29 13:50:00,26.7,26.71,26.57,26.67,320800.0,19.6601,19.6675,19.5644,19.6381,320800.0
2009-05-29 14:00:00,26.67,26.72,26.61,26.65,492200.0,19.6381,19.6749,19.5939,19.6233,492200.0
2009-05-29 14:10:00,26.65,26.81,26.65,26.78,442000.0,19.6233,19.7411,19.6233,19.7191,442000.0
2009-05-29 14:20:00,26.77,26.79,26.67,26.78,352200.0,19.7117,19.7264,19.6381,19.7191,352200.0
2009-05-29 14:30:00,26.78,26.8,26.64,26.67,322600.0,19.7191,19.7338,19.616,19.6381,322600.0
2009-05-29 14:40:00,26.67,26.69,26.48,26.48,581400.0,19.6381,19.6528,19.4982,19.4982,581400.0
2009-05-29 14:50:00,26.49,26.49,26.32,26.45,1072000.0,19.5055,19.5055,19.3803,19.4761,1072000.0
2009-05-29 15:00:00,26.45,26.57,26.36,26.56,691200.0,19.4761,19.5644,19.4098,19.5571,691200.0
2009-05-29 15:10:00,26.56,26.73,26.56,26.72,727400.0,19.5571,19.6822,19.5571,19.6749,727400.0
2009-05-29 15:20:00,26.72,26.77,26.61,26.74,546400.0,19.6749,19.7117,19.5939,19.6896,546400.0
2009-05-29 15:30:00,26.74,26.91,26.67,26.9,864400.0,19.6896,19.8148,19.6381,19.8074,864400.0
2009-05-29 15:40:00,26.9,27.0,26.88,26.93,1388000.0,19.8074,19.881,19.7927,19.8295,1388000.0
2009-05-29 15:50:00,26.93,27.23,26.88,27.21,2845400.0,19.8295,20.0504,19.7927,20.0357,2845400.0
2009-06-01 09:30:00,28.28,28.63,28.28,28.61,2720800.0,20.8236,21.0813,20.8236,21.0665,2720800.0
2009-06-01 09:40:00,28.61,29.11,28.58,28.95,2662400.0,21.0665,21.4347,21.0445,21.3169,2662400.0
2009-06-01 09:50:00,28.95,29.17,28.94,29.03,2287600.0,21.3169,21.4789,21.3095,21.3758,2287600.0
2009-06-01 10:00:00,29.02,29.49,28.99,29.44,2649400.0,21.3684,21.7145,21.3464,21.6777,2649400.0
2009-06-01 10:10:00,29.45,29.73,29.44,29.68,2070000.0,21.6851,21.8912,21.6777,21.8544,2070000.0
2009-06-01 10:20:00,29.68,29.72,29.33,29.33,1741800.0,21.8544,21.8839,21.5967,21.5967,1741800.0
2009-06-01 10:30:00,29.33,29.42,29.19,29.32,1697000.0,21.5967,21.663,21.4936,21.5893,1697000.0
2009-06-01 10:40:00,29.32,29.32,29.08,29.24,1528000.0,21.5893,21.5893,21.4126,21.5304,1528000.0
2009-06-01 10:50:00,29.23,29.39,29.14,29.28,918200.0,21.5231,21.6409,21.4568,21.5599,918200.0
2009-06-01 11:00:00,29.29,29.36,29.11,29.15,720400.0,21.5673,21.6188,21.4347,21.4642,720400.0
2009-06-01 11:10:00,29.15,29.31,29.1,29.3,759000.0,21.4642,21.582,21.4273,21.5746,759000.0
2009-06-01 11:20:00,29.31,29.36,29.21,29.29,638800.0,21.582,21.6188,21.5083,21.5673,638800.0
2009-06-01 11:30:00,29.28,29.3,29.11,29.17,618000.0,21.5599,21.5746,21.4347,21.4789,618000.0
2009-06-01 11:40:00,29.18,29.27,29.08,29.21,463400.0,21.4863,21.5525,21.4126,21.5083,463400.0
2009-06-01 11:50:00,29.21,29.47,29.16,29.38,686600.0,21.5083,21.6998,21.4715,21.6335,686600.0
2009-06-01 12:00:00,29.38,29.44,29.27,29.41,525200.0,21.6335,21.6777,21.5525,21.6556,525200.0
2009-06-01 12:10:00,29.4,29.43,29.29,29.33,484600.0,21.6482,21.6703,21.5673,21.5967,484600.0
2009-06-01 12:20:00,29.34,29.5,29.33,29.47,465200.0,21.6041,21.7219,21.5967,21.6998,465200.0
2009-06-01 12:30:00,29.47,29.5,29.43,29.45,483600.0,21.6998,21.7219,21.6703,21.6851,483600.0
2009-06-01 12:40:00,29.44,29.47,29.39,29.45,301200.0,21.6777,21.6998,21.6409,21.6851,301200.0
2009-06-01 12:50:00,29.44,29.49,29.25,29.25,433600.0,21.6777,21.7145,21.5378,21.5378,433600.0
2009-06-01 13:00:00,29.25,29.32,29.14,29.19,738400.0,21.5378,21.5893,21.4568,21.4936,738400.0
2009-06-01 13:10:00,29.18,29.23,29.09,29.17,554800.0,21.4863,21.5231,21.42,21.4789,554800.0
2009-06-01 13:20:00,29.18,29.23,29.15,29.22,353400.0,21.4863,21.5231,21.4642,21.5157,353400.0
2009-06-01 13:30:00,29.22,29.31,29.18,29.23,405200.0,21.5157,21.582,21.4863,21.5231,405200.0
2009-06-01 13:40:00,29.23,29.38,29.23,29.35,355200.0,21.5231,21.6335,21.5231,21.6114,355200.0
2009-06-01 13:50:00,29.35,29.48,29.32,29.38,612400.0,21.6114,21.7072,21.5893,21.6335,612400.0
2009-06-01 14:00:00,29.38,29.45,29.34,29.35,640200.0,21.6335,21.6851,21.6041,21.6114,640200.0
2009-06-01 14:10:00,29.35,29.38,29.28,29.28,523400.0,21.6114,21.6335,21.5599,21.5599,523400.0
2009-06-01 14:20:00,29.28,29.29,29.17,29.19,668000.0,21.5599,21.5673,21.4789,21.4936,668000.0
2009-06-01 14:30:00,29.19,29.21,29.02,29.1,802600.0,21.4936,21.5083,21.3684,21.4273,802600.0
2009-06-01 14:40:00,29.11,29.22,29.06,29.11,676200.0,21.4347,21.5157,21.3979,21.4347,676200.0
2009-06-01 14:50:00,29.11,29.23,29.07,29.18,543600.0,21.4347,21.5231,21.4053,21.4863,543600.0
2009-06-01 15:00:00,29.18,29.22,28.95,29.02,644600.0,21.4863,21.5157,21.3169,21.3684,644600.0
2009-06-01 15:10:00,29.0,29.04,28.75,28.83,1095000.0,21.3537,21.3832,21.1696,21.2285,1095000.0
2009-06-01 15:20:00,28.83,29.13,28.81,29.1,862200.0,21.2285,21.4494,21.2138,21.4273,862200.0
2009-06-01 15:30:00,29.1,29.16,29.02,29.09,761600.0,21.4273,21.4715,21.3684,21.42,761600.0
2009-06-01 15:40:00,29.09,29.2,28.98,29.06,904200.0,21.42,21.501,21.339,21.3979,904200.0
2009-06-01 15:50:00,29.07,29.23,28.98,29.03,1967800.0,21.4053,21.5231,21.339,21.3758,1967800.0
2009-06-02 09:30:00,28.85,29.0,28.66,28.97,1700600.0,21.2433,21.3537,21.1034,21.3316,1700600.0
2009-06-02 09:40:00,28.95,29.23,28.86,29.09,1332200.0,21.3169,21.5231,21.2506,21.42,1332200.0
2009-06-02 09:50:00,29.08,29.3,29.08,29.23,956800.0,21.4126,21.5746,21.4126,21.5231,956800.0
2009-06-02 10:00:00,29.23,29.49,29.22,29.46,1477800.0,21.5231,21.7145,21.5157,21.6924,1477800.0
2009-06-02 10:10:00,29.46,29.48,29.2,29.24,1363000.0,21.6924,21.7072,21.501,21.5304,1363000.0
2009-06-02 10:20:00,29.25,29.34,29.22,29.29,757800.0,21.5378,21.6041,21.5157,21.5673,757800.0
2009-06-02 10:30:00,29.3,29.43,29.23,29.4,726600.0,21.5746,21.6703,21.5231,21.6482,726600.0
2009-06-02 10:40:00,29.39,29.43,29.23,29.28,513000.0,21.6409,21.6703,21.5231,21.5599,513000.0
2009-06-02 10:50:00,29.28,29.3,29.07,29.1,886400.0,21.5599,21.5746,21.4053,21.4273,886400.0
2009-06-02 11:00:00,29.1,29.11,28.92,28.95,919600.0,21.4273,21.4347,21.2948,21.3169,919600.0
2009-06-02 11:10:00,28.96,29.0,28.89,28.93,821600.0,21.3243,21.3537,21.2727,21.3022,821600.0
2009-06-02 11:20:00,28.93,28.97,28.87,28.89,815400.0,21.3022,21.3316,21.258,21.2727,815400.0
2009-06-02 11:30:00,28.89,28.9,28.44,28.48,1578200.0,21.2727,21.2801,20.9414,20.9708,1578200.0
2009-06-02 11:40:00,28.48,28.61,28.43,28.47,1336400.0,20.9708,21.0665,20.934,20.9635,1336400.0
2009-06-02 11:50:00,28.47,28.58,28.4,28.43,1143600.0,20.9635,21.0445,20.9119,20.934,1143600.0
2009-06-02 12:00:00,28.42,28.68,28.42,28.61,920600.0,20.9266,21.1181,20.9266,21.0665,920600.0
2009-06-02 12:10:00,28.62,28.64,28.46,28.54,427800.0,21.0739,21.0886,20.9561,21.015,427800.0
2009-06-02 12:20:00,28.54,28.56,28.35,28.36,595200.0,21.015,21.0297,20.8751,20.8825,595200.0
2009-06-02 12:30:00,28.36,28.55,28.35,28.52,430600.0,20.8825,21.0224,20.8751,21.0003,430600.0
2009-06-02 12:40:00,28.52,28.55,28.47,28.48,261200.0,21.0003,21.0224,20.9635,20.9708,261200.0
2009-06-02 12:50:00,28.48,28.58,28.42,28.54,523800.0,20.9708,21.0445,20.9266,21.015,523800.0
2009-06-02 13:00:00,28.55,28.56,28.47,28.48,427400.0,21.0224,21.0297,20.9635,20.9708,427400.0
2009-06-02 13:10:00,28.48,28.5,28.4,28.43,383800.0,20.9708,20.9855,20.9119,20.934,383800.0
2009-06-02 13:20:00,28.43,28.61,28.39,28.61,583200.0,20.934,21.0665,20.9046,21.0665,583200.0
2009-06-02 13:30:00,28.61,28.86,28.61,28.68,1315800.0,21.0665,21.2506,21.0665,21.1181,1315800.0
2009-06-02 13:40:00,28.68,28.73,28.65,28.66,450200.0,21.1181,21.1549,21.096,21.1034,450200.0
2009-06-02 13:50:00,28.66,28.71,28.55,28.58,542600.0,21.1034,21.1402,21.0224,21.0445,542600.0
2009-06-02 14:00:00,28.59,28.6,28.39,28.42,778800.0,21.0518,21.0592,20.9046,20.9266,778800.0
2009-06-02 14:10:00,28.42,28.64,28.39,28.58,692200.0,20.9266,21.0886,20.9046,21.0445,692200.0
2009-06-02 14:20:00,28.57,28.62,28.48,28.53,511200.0,21.0371,21.0739,20.9708,21.0076,511200.0
2009-06-02 14:30:00,28.53,28.55,28.41,28.43,597200.0,21.0076,21.0224,20.9193,20.934,597200.0
2009-06-02 14:40:00,28.43,28.6,28.4,28.49,869200.0,20.934,21.0592,20.9119,20.9782,869200.0
2009-06-02 14:50:00,28.5,28.53,28.39,28.4,565200.0,20.9855,21.0076,20.9046,20.9119,565200.0
2009-06-02 15:00:00,28.4,28.53,28.4,28.5,685200.0,20.9119,21.0076,20.9119,20.9855,685200.0
2009-06-02 15:10:00,28.5,28.52,28.38,28.45,1390200.0,20.9855,21.0003,20.8972,20.9487,1390200.0
2009-06-02 15:20:00,28.45,28.52,28.36,28.39,744400.0,20.9487,21.0003,20.8825,20.9046,744400.0
2009-06-02 15:30:00,28.39,28.47,28.22,28.43,1299000.0,20.9046,20.9635,20.7794,20.934,1299000.0
2009-06-02 15:40:00,28.43,28.53,28.43,28.53,1164800.0,20.934,21.0076,20.934,21.0076,1164800.0
2009-06-02 15:50:00,28.53,28.55,28.35,28.43,1289000.0,21.0076,21.0224,20.8751,20.934,1289000.0
2009-06-03 09:30:00,28.0,28.1,27.55,27.87,2170200.0,20.6174,20.691,20.286,20.5217,2170200.0
2009-06-03 09:40:00,27.87,27.93,27.57,27.63,1368600.0,20.5217,20.5658,20.3008,20.3449,1368600.0
2009-06-03 09:50:00,27.63,27.65,27.34,27.54,1778200.0,20.3449,20.3597,20.1314,20.2787,1778200.0
2009-06-03 10:00:00,27.53,27.53,27.26,27.42,1171000.0,20.2713,20.2713,20.0725,20.1903,1171000.0
2009-06-03 10:10:00,27.41,27.54,27.38,27.4,928200.0,20.1829,20.2787,20.1609,20.1756,928200.0
2009-06-03 10:20:00,27.4,27.42,27.3,27.42,508800.0,20.1756,20.1903,20.1019,20.1903,508800.0
2009-06-03 10:30:00,27.41,27.42,27.25,27.35,672600.0,20.1829,20.1903,20.0651,20.1388,672600.0
2009-06-03 10:40:00,27.35,27.53,27.32,27.5,728000.0,20.1388,20.2713,20.1167,20.2492,728000.0
2009-06-03 10:50:00,27.5,27.63,27.5,27.55,725400.0,20.2492,20.3449,20.2492,20.286,725400.0
2009-06-03 11:00:00,27.54,27.55,27.42,27.43,433800.0,20.2787,20.286,20.1903,20.1977,433800.0
2009-06-03 11:10:00,27.42,27.45,27.34,27.36,401000.0,20.1903,20.2124,20.1314,20.1461,401000.0
2009-06-03 11:20:00,27.35,27.41,27.3,27.3,576200.0,20.1388,20.1829,20.1019,20.1019,576200.0
2009-06-03 11:30:00,27.31,27.45,27.17,27.21,934000.0,20.1093,20.2124,20.0062,20.0357,934000.0
2009-06-03 11:40:00,27.22,27.33,27.2,27.22,574600.0,20.043,20.124,20.0283,20.043,574600.0
2009-06-03 11:50:00,27.21,27.23,27.08,27.2,779800.0,20.0357,20.0504,19.94,20.0283,779800.0
2009-06-03 12:00:00,27.19,27.22,27.13,27.16,375400.0,20.0209,20.043,19.9768,19.9989,375400.0
2009-06-03 12:10:00,27.16,27.16,26.97,26.98,828400.0,19.9989,19.9989,19.859,19.8663,828400.0
2009-06-03 12:20:00,26.97,27.05,26.85,26.88,1019800.0,19.859,19.9179,19.7706,19.7927,1019800.0
2009-06-03 12:30:00,26.86,26.88,26.68,26.73,807000.0,19.778,19.7927,19.6454,19.6822,807000.0
2009-06-03 12:40:00,26.72,26.84,26.71,26.75,634600.0,19.6749,19.7632,19.6675,19.697,634600.0
2009-06-03 12:50:00,26.75,26.77,26.58,26.58,728200.0,19.697,19.7117,19.5718,19.5718,728200.0
2009-06-03 13:00:00,26.59,26.59,26.39,26.5,1474000.0,19.5791,19.5791,19.4319,19.5129,1474000.0
2009-06-03 13:10:00,26.5,26.53,26.4,26.5,682200.0,19.5129,19.535,19.4392,19.5129,682200.0
2009-06-03 13:20:00,26.5,26.51,26.35,26.36,792600.0,19.5129,19.5202,19.4024,19.4098,792600.0
2009-06-03 13:30:00,26.37,26.42,26.22,26.23,1201000.0,19.4172,19.454,19.3067,19.3141,1201000.0
2009-06-03 13:40:00,26.23,26.27,26.05,26.16,1642000.0,19.3141,19.3435,19.1815,19.2625,1642000.0
2009-06-03 13:50:00,26.17,26.41,26.1,26.36,1263800.0,19.2699,19.4466,19.2183,19.4098,1263800.0
2009-06-03 14:00:00,26.36,26.54,26.36,26.5,1087400.0,19.4098,19.5423,19.4098,19.5129,1087400.0
2009-06-03 14:10:00,26.5,26.62,26.48,26.59,943800.0,19.5129,19.6012,19.4982,19.5791,943800.0
2009-06-03 14:20:00,26.59,26.6,26.41,26.52,808600.0,19.5791,19.5865,19.4466,19.5276,808600.0
2009-06-03 14:30:00,26.52,26.54,26.39,26.42,640800.0,19.5276,19.5423,19.4319,19.454,640800.0
2009-06-03 14:40:00,26.42,26.46,26.31,26.37,957000.0,19.454,19.4834,19.373,19.4172,957000.0
2009-06-03 14:50:00,26.36,26.47,26.31,26.42,886400.0,19.4098,19.4908,19.373,19.454,886400.0
2009-06-03 15:00:00,26.43,26.6,26.43,26.59,1234000.0,19.4613,19.5865,19.4613,19.5791,1234000.0
2009-06-03 15:10:00,26.59,26.66,26.53,26.61,1011200.0,19.5791,19.6307,19.535,19.5939,1011200.0
2009-06-03 15:20:00,26.61,26.65,26.5,26.52,856200.0,19.5939,19.6233,19.5129,19.5276,856200.0
2009-06-03 15:30:00,26.52,26.64,26.45,26.49,1009200.0,19.5276,19.616,19.4761,19.5055,1009200.0
2009-06-03 15:40:00,26.49,26.74,26.44,26.66,1932800.0,19.5055,19.6896,19.4687,19.6307,1932800.0
2009-06-03 15:50:00,26.66,26.88,26.64,26.85,2057000.0,19.6307,19.7927,19.616,19.7706,2057000.0
2009-06-04 09:30:00,27.18,27.51,27.03,27.06,1973800.0,20.0136,20.2566,19.9031,19.9252,1973800.0
2009-06-04 09:40:00,27.08,27.15,26.69,26.86,1608000.0,19.94,19.9915,19.6528,19.778,1608000.0
2009-06-04 09:50:00,26.86,27.3,26.8,27.26,1329200.0,19.778,20.1019,19.7338,20.0725,1329200.0
2009-06-04 10:00:00,27.26,27.39,27.04,27.25,1436600.0,20.0725,20.1682,19.9105,20.0651,1436600.0
2009-06-04 10:10:00,27.24,27.54,27.21,27.5,1034800.0,20.0578,20.2787,20.0357,20.2492,1034800.0
2009-06-04 10:20:00,27.5,27.73,27.49,27.64,1286400.0,20.2492,20.4186,20.2418,20.3523,1286400.0
2009-06-04 10:30:00,27.64,27.65,27.43,27.51,748000.0,20.3523,20.3597,20.1977,20.2566,748000.0
2009-06-04 10:40:00,27.5,27.56,27.38,27.52,634800.0,20.2492,20.2934,20.1609,20.2639,634800.0
2009-06-04 10:50:00,27.52,27.7,27.39,27.68,950000.0,20.2639,20.3965,20.1682,20.3818,950000.0
2009-06-04 11:00:00,27.69,27.91,27.63,27.87,916000.0,20.3891,20.5511,20.3449,20.5217,916000.0
2009-06-04 11:10:00,27.88,27.91,27.74,27.88,879200.0,20.529,20.5511,20.4259,20.529,879200.0
2009-06-04 11:20:00,27.88,27.89,27.73,27.78,860000.0,20.529,20.5364,20.4186,20.4554,860000.0
2009-06-04 11:30:00,27.78,27.85,27.72,27.81,415600.0,20.4554,20.5069,20.4112,20.4775,415600.0
2009-06-04 11:40:00,27.81,27.88,27.72,27.85,372800.0,20.4775,20.529,20.4112,20.5069,372800.0
2009-06-04 11:50:00,27.84,27.99,27.84,27.9,452800.0,20.4996,20.61,20.4996,20.5437,452800.0
2009-06-04 12:00:00,27.9,27.91,27.74,27.8,478600.0,20.5437,20.5511,20.4259,20.4701,478600.0
2009-06-04 12:10:00,27.81,27.89,27.77,27.86,334200.0,20.4775,20.5364,20.448,20.5143,334200.0
2009-06-04 12:20:00,27.87,27.96,27.86,27.91,368800.0,20.5217,20.5879,20.5143,20.5511,368800.0
2009-06-04 12:30:00,27.91,27.97,27.83,27.95,252800.0,20.5511,20.5953,20.4922,20.5806,252800.0
2009-06-04 12:40:00,27.95,28.0,27.89,27.91,348400.0,20.5806,20.6174,20.5364,20.5511,348400.0
2009-06-04 12:50:00,27.9,27.99,27.9,27.96,252200.0,20.5437,20.61,20.5437,20.5879,252200.0
2009-06-04 13:00:00,27.95,28.03,27.93,27.99,530600.0,20.5806,20.6395,20.5658,20.61,530600.0
2009-06-04 13:10:00,27.99,28.02,27.92,28.0,533600.0,20.61,20.6321,20.5585,20.6174,533600.0
2009-06-04 13:20:00,28.01,28.13,28.01,28.04,500800.0,20.6247,20.7131,20.6247,20.6468,500800.0
2009-06-04 13:30:00,28.03,28.11,28.02,28.06,431600.0,20.6395,20.6984,20.6321,20.6616,431600.0
2009-06-04 13:40:00,28.06,28.18,28.01,28.18,500200.0,20.6616,20.7499,20.6247,20.7499,500200.0
2009-06-04 13:50:00,28.18,28.24,28.13,28.24,565200.0,20.7499,20.7941,20.7131,20.7941,565200.0
2009-06-04 14:00:00,28.23,28.31,28.17,28.27,635400.0,20.7867,20.8456,20.7426,20.8162,635400.0
2009-06-04 14:10:00,28.28,28.33,28.23,28.3,504800.0,20.8236,20.8604,20.7867,20.8383,504800.0
2009-06-04 14:20:00,28.3,28.33,28.14,28.17,570800.0,20.8383,20.8604,20.7205,20.7426,570800.0
2009-06-04 14:30:00,28.17,28.24,28.01,28.05,703800.0,20.7426,20.7941,20.6247,20.6542,703800.0
2009-06-04 14:40:00,28.05,28.29,28.03,28.23,752200.0,20.6542,20.8309,20.6395,20.7867,752200.0
2009-06-04 14:50:00,28.23,28.27,28.15,28.19,503800.0,20.7867,20.8162,20.7278,20.7573,503800.0
2009-06-04 15:00:00,28.19,28.2,28.07,28.07,562600.0,20.7573,20.7646,20.6689,20.6689,562600.0
2009-06-04 15:10:00,28.07,28.11,27.95,28.0,1018000.0,20.6689,20.6984,20.5806,20.6174,1018000.0
2009-06-04 15:20:00,27.99,28.15,27.99,28.1,618200.0,20.61,20.7278,20.61,20.691,618200.0
2009-06-04 15:30:00,28.1,28.22,28.0,28.17,639200.0,20.691,20.7794,20.6174,20.7426,639200.0
2009-06-04 15:40:00,28.18,28.2,28.0,28.05,786600.0,20.7499,20.7646,20.6174,20.6542,786600.0
2009-06-04 15:50:00,28.05,28.2,28.04,28.14,1300400.0,20.6542,20.7646,20.6468,20.7205,1300400.0
2009-06-05 09:30:00,28.25,28.53,28.07,28.18,2276200.0,20.8015,21.0076,20.6689,20.7499,2276200.0
2009-06-05 09:40:00,28.18,28.33,27.63,27.77,2071400.0,20.7499,20.8604,20.3449,20.448,2071400.0
2009-06-05 09:50:00,27.77,28.07,27.56,27.74,2146800.0,20.448,20.6689,20.2934,20.4259,2146800.0
2009-06-05 10:00:00,27.73,28.17,27.71,27.8,1987000.0,20.4186,20.7426,20.4038,20.4701,1987000.0
2009-06-05 10:10:00,27.8,28.0,27.64,27.97,1119600.0,20.4701,20.6174,20.3523,20.5953,1119600.0
2009-06-05 10:20:00,27.97,28.34,27.94,28.26,1347000.0,20.5953,20.8677,20.5732,20.8088,1347000.0
2009-06-05 10:30:00,28.27,28.43,28.09,28.39,1270800.0,20.8162,20.934,20.6837,20.9046,1270800.0
2009-06-05 10:40:00,28.4,28.73,28.38,28.72,1359800.0,20.9119,21.1549,20.8972,21.1475,1359800.0
2009-06-05 10:50:00,28.73,28.98,28.7,28.93,1752400.0,21.1549,21.339,21.1328,21.3022,1752400.0
2009-06-05 11:00:00,28.93,29.23,28.82,29.09,1480200.0,21.3022,21.5231,21.2212,21.42,1480200.0
2009-06-05 11:10:00,29.09,29.09,28.78,28.81,1077000.0,21.42,21.42,21.1917,21.2138,1077000.0
2009-06-05 11:20:00,28.79,28.85,28.58,28.72,961200.0,21.1991,21.2433,21.0445,21.1475,961200.0
2009-06-05 11:30:00,28.71,28.82,28.63,28.64,864200.0,21.1402,21.2212,21.0813,21.0886,864200.0
2009-06-05 11:40:00,28.65,28.84,28.54,28.82,747400.0,21.096,21.2359,21.015,21.2212,747400.0
2009-06-05 11:50:00,28.82,29.02,28.72,28.94,631600.0,21.2212,21.3684,21.1475,21.3095,631600.0
2009-06-05 12:00:00,28.94,28.94,28.76,28.79,524600.0,21.3095,21.3095,21.177,21.1991,524600.0
2009-06-05 12:10:00,28.79,28.98,28.7,28.96,593000.0,21.1991,21.339,21.1328,21.3243,593000.0
2009-06-05 12:20:00,28.96,29.07,28.9,28.99,524400.0,21.3243,21.4053,21.2801,21.3464,524400.0
2009-06-05 12:30:00,28.99,29.1,28.98,29.08,702800.0,21.3464,21.4273,21.339,21.4126,702800.0
2009-06-05 12:40:00,29.09,29.1,29.01,29.09,351200.0,21.42,21.4273,21.3611,21.42,351200.0
2009-06-05 12:50:00,29.09,29.13,29.01,29.07,391400.0,21.42,21.4494,21.3611,21.4053,391400.0
2009-06-05 13:00:00,29.07,29.13,29.05,29.07,292000.0,21.4053,21.4494,21.3905,21.4053,292000.0
2009-06-05 13:10:00,29.07,29.08,28.85,28.97,595400.0,21.4053,21.4126,21.2433,21.3316,595400.0
2009-06-05 13:20:00,28.98,29.0,28.85,28.96,401800.0,21.339,21.3537,21.2433,21.3243,401800.0
2009-06-05 13:30:00,28.95,28.95,28.8,28.86,318200.0,21.3169,21.3169,21.2064,21.2506,318200.0
2009-06-05 13:40:00,28.88,29.0,28.85,28.94,335800.0,21.2654,21.3537,21.2433,21.3095,335800.0
2009-06-05 13:50:00,28.93,29.0,28.83,28.85,334600.0,21.3022,21.3537,21.2285,21.2433,334600.0
2009-06-05 14:00:00,28.85,28.89,28.66,28.69,569000.0,21.2433,21.2727,21.1034,21.1255,569000.0
2009-06-05 14:10:00,28.68,28.74,28.42,28.5,804400.0,21.1181,21.1623,20.9266,20.9855,804400.0
2009-06-05 14:20:00,28.51,28.68,28.43,28.61,647000.0,20.9929,21.1181,20.934,21.0665,647000.0
2009-06-05 14:30:00,28.61,28.65,28.5,28.58,495200.0,21.0665,21.096,20.9855,21.0445,495200.0
2009-06-05 14:40:00,28.58,28.72,28.56,28.65,335400.0,21.0445,21.1475,21.0297,21.096,335400.0
2009-06-05 14:50:00,28.65,28.7,28.61,28.65,193800.0,21.096,21.1328,21.0665,21.096,193800.0
2009-06-05 15:00:00,28.64,28.71,28.52,28.64,599000.0,21.0886,21.1402,21.0003,21.0886,599000.0
2009-06-05 15:10:00,28.64,28.67,28.56,28.63,450800.0,21.0886,21.1107,21.0297,21.0813,450800.0
2009-06-05 15:20:00,28.61,28.68,28.54,28.57,490000.0,21.0665,21.1181,21.015,21.0371,490000.0
2009-06-05 15:30:00,28.56,28.83,28.53,28.78,614600.0,21.0297,21.2285,21.0076,21.1917,614600.0
2009-06-05 15:40:00,28.79,28.83,28.49,28.51,1008000.0,21.1991,21.2285,20.9782,20.9929,1008000.0
2009-06-05 15:50:00,28.52,28.61,28.48,28.6,1066800.0,21.0003,21.0665,20.9708,21.0592,1066800.0
2009-06-08 09:30:00,27.95,28.0,27.64,27.91,1284600.0,20.5806,20.6174,20.3523,20.5511,1284600.0
2009-06-08 09:40:00,27.91,28.0,27.71,27.75,914400.0,20.5511,20.6174,20.4038,20.4333,914400.0
2009-06-08 09:50:00,27.75,27.9,27.48,27.55,1427200.0,20.4333,20.5437,20.2345,20.286,1427200.0
2009-06-08 10:00:00,27.55,27.61,27.36,27.58,1638000.0,20.286,20.3302,20.1461,20.3081,1638000.0
2009-06-08 10:10:00,27.58,27.6,27.43,27.58,604000.0,20.3081,20.3228,20.1977,20.3081,604000.0
2009-06-08 10:20:00,27.56,27.68,27.51,27.65,684400.0,20.2934,20.3818,20.2566,20.3597,684400.0
2009-06-08 10:30:00,27.65,27.88,27.64,27.85,705600.0,20.3597,20.529,20.3523,20.5069,705600.0
2009-06-08 10:40:00,27.85,27.94,27.66,27.68,545200.0,20.5069,20.5732,20.367,20.3818,545200.0
2009-06-08 10:50:00,27.68,27.77,27.57,27.6,518800.0,20.3818,20.448,20.3008,20.3228,518800.0
2009-06-08 11:00:00,27.6,27.66,27.51,27.52,358400.0,20.3228,20.367,20.2566,20.2639,358400.0
2009-06-08 11:10:00,27.52,27.74,27.5,27.66,469800.0,20.2639,20.4259,20.2492,20.367,469800.0
2009-06-08 11:20:00,27.66,27.71,27.51,27.55,368000.0,20.367,20.4038,20.2566,20.286,368000.0
2009-06-08 11:30:00,27.55,27.63,27.48,27.61,374000.0,20.286,20.3449,20.2345,20.3302,374000.0
2009-06-08 11:40:00,27.61,27.62,27.5,27.52,247600.0,20.3302,20.3376,20.2492,20.2639,247600.0
2009-06-08 11:50:00,27.53,27.6,27.48,27.58,372400.0,20.2713,20.3228,20.2345,20.3081,372400.0
2009-06-08 12:00:00,27.58,27.61,27.5,27.52,246400.0,20.3081,20.3302,20.2492,20.2639,246400.0
2009-06-08 12:10:00,27.52,27.53,27.43,27.46,422400.0,20.2639,20.2713,20.1977,20.2198,422400.0
2009-06-08 12:20:00,27.46,27.58,27.45,27.55,358200.0,20.2198,20.3081,20.2124,20.286,358200.0
2009-06-08 12:30:00,27.56,27.68,27.53,27.65,469800.0,20.2934,20.3818,20.2713,20.3597,469800.0
2009-06-08 12:40:00,27.64,27.71,27.59,27.61,220000.0,20.3523,20.4038,20.3155,20.3302,220000.0
2009-06-08 12:50:00,27.61,27.74,27.58,27.69,275400.0,20.3302,20.4259,20.3081,20.3891,275400.0
2009-06-08 13:00:00,27.7,27.78,27.64,27.74,338800.0,20.3965,20.4554,20.3523,20.4259,338800.0
2009-06-08 13:10:00,27.74,27.75,27.62,27.74,248800.0,20.4259,20.4333,20.3376,20.4259,248800.0
2009-06-08 13:20:00,27.74,27.84,27.71,27.81,362600.0,20.4259,20.4996,20.4038,20.4775,362600.0
2009-06-08 13:30:00,27.81,27.88,27.77,27.86,287200.0,20.4775,20.529,20.448,20.5143,287200.0
2009-06-08 13:40:00,27.86,27.99,27.79,27.99,447200.0,20.5143,20.61,20.4628,20.61,447200.0
2009-06-08 13:50:00,27.99,27.99,27.89,27.93,267400.0,20.61,20.61,20.5364,20.5658,267400.0
2009-06-08 14:00:00,27.93,27.95,27.86,27.9,406600.0,20.5658,20.5806,20.5143,20.5437,406600.0
2009-06-08 14:10:00,27.9,27.98,27.89,27.92,268400.0,20.5437,20.6027,20.5364,20.5585,268400.0
2009-06-08 14:20:00,27.92,27.92,27.73,27.82,532400.0,20.5585,20.5585,20.4186,20.4848,532400.0
2009-06-08 14:30:00,27.82,27.93,27.81,27.9,267600.0,20.4848,20.5658,20.4775,20.5437,267600.0
2009-06-08 14:40:00,27.9,27.93,27.81,27.89,377400.0,20.5437,20.5658,20.4775,20.5364,377400.0
2009-06-08 14:50:00,27.91,27.93,27.84,27.91,251200.0,20.5511,20.5658,20.4996,20.5511,251200.0
2009-06-08 15:00:00,27.92,28.05,27.91,28.0,683000.0,20.5585,20.6542,20.5511,20.6174,683000.0
2009-06-08 15:10:00,28.0,28.17,27.94,28.16,911200.0,20.6174,20.7426,20.5732,20.7352,911200.0
2009-06-08 15:20:00,28.16,28.41,28.16,28.32,1085400.0,20.7352,20.9193,20.7352,20.853,1085400.0
2009-06-08 15:30:00,28.32,28.5,28.3,28.33,993600.0,20.853,20.9855,20.8383,20.8604,993600.0
2009-06-08 15:40:00,28.33,28.38,28.25,28.3,782200.0,20.8604,20.8972,20.8015,20.8383,782200.0
2009-06-08 15:50:00,28.3,28.36,28.13,28.24,1245800.0,20.8383,20.8825,20.7131,20.7941,1245800.0
2009-06-09 09:30:00,28.66,29.09,28.65,28.98,1610200.0,21.1034,21.42,21.096,21.339,1610200.0
2009-06-09 09:40:00,28.98,29.04,28.87,29.03,1229800.0,21.339,21.3832,21.258,21.3758,1229800.0
2009-06-09 09:50:00,29.04,29.04,28.68,28.7,1342200.0,21.3832,21.3832,21.1181,21.1328,1342200.0
2009-06-09 10:00:00,28.68,28.93,28.53,28.67,1397400.0,21.1181,21.3022,21.0076,21.1107,1397400.0
2009-06-09 10:10:00,28.66,28.82,28.6,28.7,871000.0,21.1034,21.2212,21.0592,21.1328,871000.0
2009-06-09 10:20:00,28.7,28.71,28.52,28.6,740200.0,21.1328,21.1402,21.0003,21.0592,740200.0
2009-06-09 10:30:00,28.61,28.73,28.55,28.71,862000.0,21.0665,21.1549,21.0224,21.1402,862000.0
2009-06-09 10:40:00,28.72,28.82,28.53,28.53,523000.0,21.1475,21.2212,21.0076,21.0076,523000.0
2009-06-09 10:50:00,28.53,28.57,28.28,28.48,805200.0,21.0076,21.0371,20.8236,20.9708,805200.0
2009-06-09 11:00:00,28.48,28.49,28.31,28.39,664000.0,20.9708,20.9782,20.8456,20.9046,664000.0
2009-06-09 11:10:00,28.39,28.55,28.36,28.49,463000.0,20.9046,21.0224,20.8825,20.9782,463000.0
2009-06-09 11:20:00,28.49,28.67,28.39,28.61,598600.0,20.9782,21.1107,20.9046,21.0665,598600.0
2009-06-09 11:30:00,28.61,28.71,28.6,28.68,324400.0,21.0665,21.1402,21.0592,21.1181,324400.0
2009-06-09 11:40:00,28.68,28.73,28.64,28.67,411200.0,21.1181,21.1549,21.0886,21.1107,411200.0
2009-06-09 11:50:00,28.68,28.82,28.65,28.8,545800.0,21.1181,21.2212,21.096,21.2064,545800.0
2009-06-09 12:00:00,28.8,29.0,28.77,28.98,613800.0,21.2064,21.3537,21.1844,21.339,613800.0
2009-06-09 12:10:00,28.98,29.0,28.93,28.96,575200.0,21.339,21.3537,21.3022,21.3243,575200.0
2009-06-09 12:20:00,28.96,29.25,28.92,29.24,1173400.0,21.3243,21.5378,21.2948,21.5304,1173400.0
2009-06-09 12:30:00,29.24,29.39,29.2,29.37,1054200.0,21.5304,21.6409,21.501,21.6262,1054200.0
2009-06-09 12:40:00,29.37,29.41,29.23,29.34,954000.0,21.6262,21.6556,21.5231,21.6041,954000.0
2009-06-09 12:50:00,29.34,29.44,29.25,29.43,649200.0,21.6041,21.6777,21.5378,21.6703,649200.0
2009-06-09 13:00:00,29.42,29.5,29.38,29.43,919000.0,21.663,21.7219,21.6335,21.6703,919000.0
2009-06-09 13:10:00,29.43,29.44,29.25,29.36,591000.0,21.6703,21.6777,21.5378,21.6188,591000.0
2009-06-09 13:20:00,29.36,29.46,29.28,29.45,518200.0,21.6188,21.6924,21.5599,21.6851,518200.0
2009-06-09 13:30:00,29.44,29.5,29.38,29.49,485000.0,21.6777,21.7219,21.6335,21.7145,485000.0
2009-06-09 13:40:00,29.5,29.56,29.45,29.53,807200.0,21.7219,21.7661,21.6851,21.744,807200.0
2009-06-09 13:50:00,29.53,29.54,29.45,29.5,658800.0,21.744,21.7513,21.6851,21.7219,658800.0
2009-06-09 14:00:00,29.5,29.6,29.5,29.58,713200.0,21.7219,21.7955,21.7219,21.7808,713200.0
2009-06-09 14:10:00,29.58,29.72,29.57,29.7,1081800.0,21.7808,21.8839,21.7734,21.8691,1081800.0
2009-06-09 14:20:00,29.69,29.75,29.63,29.68,1041000.0,21.8618,21.906,21.8176,21.8544,1041000.0
2009-06-09 14:30:00,29.68,29.79,29.68,29.7,876800.0,21.8544,21.9354,21.8544,21.8691,876800.0
2009-06-09 14:40:00,29.69,29.79,29.58,29.61,1047400.0,21.8618,21.9354,21.7808,21.8029,1047400.0
2009-06-09 14:50:00,29.61,29.63,29.46,29.61,890000.0,21.8029,21.8176,21.6924,21.8029,890000.0
2009-06-09 15:00:00,29.61,29.65,29.52,29.57,590000.0,21.8029,21.8323,21.7366,21.7734,590000.0
2009-06-09 15:10:00,29.57,29.57,29.4,29.48,928600.0,21.7734,21.7734,21.6482,21.7072,928600.0
2009-06-09 15:20:00,29.49,29.54,29.35,29.45,889400.0,21.7145,21.7513,21.6114,21.6851,889400.0
2009-06-09 15:30:00,29.45,29.64,29.39,29.59,1094600.0,21.6851,21.825,21.6409,21.7882,1094600.0
2009-06-09 15:40:00,29.59,29.6,29.42,29.49,995800.0,21.7882,21.7955,21.663,21.7145,995800.0
2009-06-09 15:50:00,29.49,29.5,29.4,29.42,1347200.0,21.7145,21.7219,21.6482,21.663,1347200.0
2009-06-10 09:30:00,30.08,30.38,30.02,30.06,3254200.0,22.149,22.3699,22.1048,22.1342,3254200.0
2009-06-10 09:40:00,30.06,30.08,29.86,29.9,2016000.0,22.1342,22.149,21.987,22.0164,2016000.0
2009-06-10 09:50:00,29.89,30.25,29.85,30.25,1462000.0,22.0091,22.2741,21.9796,22.2741,1462000.0
2009-06-10 10:00:00,30.25,30.27,29.86,29.88,1965200.0,22.2741,22.2889,21.987,22.0017,1965200.0
2009-06-10 10:10:00,29.87,29.91,29.6,29.68,1833800.0,21.9943,22.0238,21.7955,21.8544,1833800.0
2009-06-10 10:20:00,29.68,29.99,29.65,29.95,1169800.0,21.8544,22.0827,21.8323,22.0532,1169800.0
2009-06-10 10:30:00,29.97,30.04,29.85,29.93,1178400.0,22.068,22.1195,21.9796,22.0385,1178400.0
2009-06-10 10:40:00,29.93,29.93,29.61,29.68,809800.0,22.0385,22.0385,21.8029,21.8544,809800.0
2009-06-10 10:50:00,29.68,29.8,29.63,29.8,589400.0,21.8544,21.9428,21.8176,21.9428,589400.0
2009-06-10 11:00:00,29.79,29.81,29.49,29.57,950000.0,21.9354,21.9501,21.7145,21.7734,950000.0
2009-06-10 11:10:00,29.56,29.56,29.29,29.41,1104200.0,21.7661,21.7661,21.5673,21.6556,1104200.0
2009-06-10 11:20:00,29.42,29.72,29.41,29.71,918800.0,21.663,21.8839,21.6556,21.8765,918800.0
2009-06-10 11:30:00,29.7,29.74,29.63,29.67,534200.0,21.8691,21.8986,21.8176,21.8471,534200.0
2009-06-10 11:40:00,29.67,29.7,29.65,29.68,571200.0,21.8471,21.8691,21.8323,21.8544,571200.0
2009-06-10 11:50:00,29.68,29.74,29.64,29.66,1025000.0,21.8544,21.8986,21.825,21.8397,1025000.0
2009-06-10 12:00:00,29.66,29.85,29.6,29.85,727800.0,21.8397,21.9796,21.7955,21.9796,727800.0
2009-06-10 12:10:00,29.85,30.0,29.84,29.97,683800.0,21.9796,22.0901,21.9722,22.068,683800.0
2009-06-10 12:20:00,29.96,29.99,29.81,29.94,463400.0,22.0606,22.0827,21.9501,22.0459,463400.0
2009-06-10 12:30:00,29.95,30.0,29.85,29.98,501600.0,22.0532,22.0901,21.9796,22.0753,501600.0
2009-06-10 12:40:00,29.98,29.98,29.72,29.72,389400.0,22.0753,22.0753,21.8839,21.8839,389400.0
2009-06-10 12:50:00,29.72,29.84,29.7,29.82,499800.0,21.8839,21.9722,21.8691,21.9575,499800.0
2009-06-10 13:00:00,29.81,29.84,29.36,29.46,1183800.0,21.9501,21.9722,21.6188,21.6924,1183800.0
2009-06-10 13:10:00,29.46,29.54,29.4,29.48,1029600.0,21.6924,21.7513,21.6482,21.7072,1029600.0
2009-06-10 13:20:00,29.49,29.57,29.36,29.43,656000.0,21.7145,21.7734,21.6188,21.6703,656000.0
2009-06-10 13:30:00,29.43,29.44,29.18,29.18,764400.0,21.6703,21.6777,21.4863,21.4863,764400.0
2009-06-10 13:40:00,29.18,29.25,28.95,28.99,1126600.0,21.4863,21.5378,21.3169,21.3464,1126600.0
2009-06-10 13:50:00,28.99,29.22,28.96,29.18,765600.0,21.3464,21.5157,21.3243,21.4863,765600.0
2009-06-10 14:00:00,29.18,29.18,29.06,29.15,806400.0,21.4863,21.4863,21.3979,21.4642,806400.0
2009-06-10 14:10:00,29.16,29.43,29.15,29.4,783000.0,21.4715,21.6703,21.4642,21.6482,783000.0
2009-06-10 14:20:00,29.4,29.66,29.4,29.58,1199200.0,21.6482,21.8397,21.6482,21.7808,1199200.0
2009-06-10 14:30:00,29.59,29.64,29.45,29.56,672400.0,21.7882,21.825,21.6851,21.7661,672400.0
2009-06-10 14:40:00,29.55,29.74,29.48,29.7,692400.0,21.7587,21.8986,21.7072,21.8691,692400.0
2009-06-10 14:50:00,29.71,29.84,29.6,29.82,994000.0,21.8765,21.9722,21.7955,21.9575,994000.0
2009-06-10 15:00:00,29.82,29.85,29.54,29.57,927800.0,21.9575,21.9796,21.7513,21.7734,927800.0
2009-06-10 15:10:00,29.56,29.66,29.54,29.62,677800.0,21.7661,21.8397,21.7513,21.8102,677800.0
2009-06-10 15:20:00,29.62,29.77,29.61,29.67,829400.0,21.8102,21.9207,21.8029,21.8471,829400.0
2009-06-10 15:30:00,29.66,29.93,29.66,29.8,1329200.0,21.8397,22.0385,21.8397,21.9428,1329200.0
2009-06-10 15:40:00,29.79,29.97,29.7,29.93,1486000.0,21.9354,22.068,21.8691,22.0385,1486000.0
2009-06-10 15:50:00,29.93,29.99,29.86,29.96,1255000.0,22.0385,22.0827,21.987,22.0606,1255000.0
2009-06-11 09:30:00,30.11,30.25,30.0,30.11,1417400.0,22.171,22.2741,22.0901,22.171,1417400.0
2009-06-11 09:40:00,30.1,30.31,29.97,30.21,1671800.0,22.1637,22.3183,22.068,22.2447,1671800.0
2009-06-11 09:50:00,30.21,30.27,29.9,29.96,1182000.0,22.2447,22.2889,22.0164,22.0606,1182000.0
2009-06-11 10:00:00,29.97,30.04,29.71,29.81,1540200.0,22.068,22.1195,21.8765,21.9501,1540200.0
2009-06-11 10:10:00,29.8,30.17,29.8,29.99,1411200.0,21.9428,22.2152,21.9428,22.0827,1411200.0
2009-06-11 10:20:00,29.99,30.04,29.82,29.89,974200.0,22.0827,22.1195,21.9575,22.0091,974200.0
2009-06-11 10:30:00,29.88,29.97,29.78,29.83,860800.0,22.0017,22.068,21.9281,21.9649,860800.0
2009-06-11 10:40:00,29.84,29.86,29.65,29.77,1362400.0,21.9722,21.987,21.8323,21.9207,1362400.0
2009-06-11 10:50:00,29.76,29.98,29.76,29.81,898000.0,21.9133,22.0753,21.9133,21.9501,898000.0
2009-06-11 11:00:00,29.81,29.92,29.68,29.77,579200.0,21.9501,22.0311,21.8544,21.9207,579200.0
2009-06-11 11:10:00,29.75,30.0,29.75,29.99,412200.0,21.906,22.0901,21.906,22.0827,412200.0
2009-06-11 11:20:00,29.98,30.13,29.9,30.08,1072000.0,22.0753,22.1858,22.0164,22.149,1072000.0
2009-06-11 11:30:00,30.08,30.12,29.92,30.0,611400.0,22.149,22.1784,22.0311,22.0901,611400.0
2009-06-11 11:40:00,30.0,30.17,29.99,30.15,794600.0,22.0901,22.2152,22.0827,22.2005,794600.0
2009-06-11 11:50:00,30.15,30.25,30.15,30.2,757200.0,22.2005,22.2741,22.2005,22.2373,757200.0
2009-06-11 12:00:00,30.2,30.21,30.02,30.16,991600.0,22.2373,22.2447,22.1048,22.2079,991600.0
2009-06-11 12:10:00,30.16,30.19,30.0,30.09,646600.0,22.2079,22.23,22.0901,22.1563,646600.0
2009-06-11 12:20:00,30.09,30.17,29.97,29.98,795800.0,22.1563,22.2152,22.068,22.0753,795800.0
2009-06-11 12:30:00,29.98,30.14,29.98,30.1,528600.0,22.0753,22.1931,22.0753,22.1637,528600.0
2009-06-11 12:40:00,30.11,30.25,30.1,30.25,502800.0,22.171,22.2741,22.1637,22.2741,502800.0
2009-06-11 12:50:00,30.24,30.28,30.17,30.25,722200.0,22.2668,22.2962,22.2152,22.2741,722200.0
2009-06-11 13:00:00,30.25,30.48,30.2,30.43,1161600.0,22.2741,22.4435,22.2373,22.4067,1161600.0
2009-06-11 13:10:00,30.44,30.53,30.41,30.53,1142000.0,22.414,22.4803,22.3919,22.4803,1142000.0
2009-06-11 13:20:00,30.51,30.78,30.43,30.76,1589600.0,22.4656,22.6644,22.4067,22.6497,1589600.0
2009-06-11 13:30:00,30.75,30.77,30.52,30.52,780400.0,22.6423,22.657,22.4729,22.4729,780400.0
2009-06-11 13:40:00,30.52,30.65,30.42,30.58,826000.0,22.4729,22.5687,22.3993,22.5171,826000.0
2009-06-11 13:50:00,30.59,30.59,30.42,30.49,590800.0,22.5245,22.5245,22.3993,22.4509,590800.0
2009-06-11 14:00:00,30.5,30.52,30.35,30.41,560000.0,22.4582,22.4729,22.3478,22.3919,560000.0
2009-06-11 14:10:00,30.4,30.5,30.36,30.48,694200.0,22.3846,22.4582,22.3551,22.4435,694200.0
2009-06-11 14:20:00,30.48,30.62,30.42,30.58,479200.0,22.4435,22.5466,22.3993,22.5171,479200.0
2009-06-11 14:30:00,30.57,30.64,30.53,30.59,813800.0,22.5098,22.5613,22.4803,22.5245,813800.0
2009-06-11 14:40:00,30.57,30.59,30.45,30.45,529000.0,22.5098,22.5245,22.4214,22.4214,529000.0
2009-06-11 14:50:00,30.46,30.57,30.39,30.55,638400.0,22.4288,22.5098,22.3772,22.495,638400.0
2009-06-11 15:00:00,30.55,30.58,30.45,30.56,704200.0,22.495,22.5171,22.4214,22.5024,704200.0
2009-06-11 15:10:00,30.57,30.64,30.53,30.57,709400.0,22.5098,22.5613,22.4803,22.5098,709400.0
2009-06-11 15:20:00,30.57,30.57,30.39,30.41,605200.0,22.5098,22.5098,22.3772,22.3919,605200.0
2009-06-11 15:30:00,30.41,30.46,30.18,30.35,1401800.0,22.3919,22.4288,22.2226,22.3478,1401800.0
2009-06-11 15:40:00,30.34,30.5,30.31,30.35,976000.0,22.3404,22.4582,22.3183,22.3478,976000.0
2009-06-11 15:50:00,30.36,30.43,30.14,30.21,1277200.0,22.3551,22.4067,22.1931,22.2447,1277200.0
2009-06-12 09:30:00,29.7,29.74,29.2,29.44,2939800.0,21.8691,21.8986,21.501,21.6777,2939800.0
2009-06-12 09:40:00,29.46,29.86,29.43,29.73,1817600.0,21.6924,21.987,21.6703,21.8912,1817600.0
2009-06-12 09:50:00,29.73,29.92,29.61,29.63,1254800.0,21.8912,22.0311,21.8029,21.8176,1254800.0
2009-06-12 10:00:00,29.64,29.71,29.39,29.48,1464600.0,21.825,21.8765,21.6409,21.7072,1464600.0
2009-06-12 10:10:00,29.48,29.83,29.46,29.71,1003200.0,21.7072,21.9649,21.6924,21.8765,1003200.0
2009-06-12 10:20:00,29.71,29.86,29.6,29.63,1052400.0,21.8765,21.987,21.7955,21.8176,1052400.0
2009-06-12 10:30:00,29.63,29.91,29.58,29.86,654400.0,21.8176,22.0238,21.7808,21.987,654400.0
2009-06-12 10:40:00,29.86,30.09,29.85,30.03,1000600.0,21.987,22.1563,21.9796,22.1121,1000600.0
2009-06-12 10:50:00,30.0,30.14,29.91,29.93,910200.0,22.0901,22.1931,22.0238,22.0385,910200.0
2009-06-12 11:00:00,29.93,29.93,29.67,29.74,742200.0,22.0385,22.0385,21.8471,21.8986,742200.0
2009-06-12 11:10:00,29.73,29.77,29.55,29.58,716600.0,21.8912,21.9207,21.7587,21.7808,716600.0
2009-06-12 11:20:00,29.57,29.62,29.5,29.53,619800.0,21.7734,21.8102,21.7219,21.744,619800.0
2009-06-12 11:30:00,29.54,29.68,29.53,29.59,558000.0,21.7513,21.8544,21.744,21.7882,558000.0
2009-06-12 11:40:00,29.59,29.64,29.39,29.41,921000.0,21.7882,21.825,21.6409,21.6556,921000.0
2009-06-12 11:50:00,29.41,29.5,29.35,29.36,530600.0,21.6556,21.7219,21.6114,21.6188,530600.0
2009-06-12 12:00:00,29.37,29.47,29.36,29.43,374600.0,21.6262,21.6998,21.6188,21.6703,374600.0
2009-06-12 12:10:00,29.43,29.61,29.42,29.51,413600.0,21.6703,21.8029,21.663,21.7292,413600.0
2009-06-12 12:20:00,29.51,29.55,29.38,29.39,246200.0,21.7292,21.7587,21.6335,21.6409,246200.0
2009-06-12 12:30:00,29.39,29.4,29.24,29.29,564400.0,21.6409,21.6482,21.5304,21.5673,564400.0
2009-06-12 12:40:00,29.29,29.45,29.25,29.43,297600.0,21.5673,21.6851,21.5378,21.6703,297600.0
2009-06-12 12:50:00,29.43,29.43,29.25,29.32,580000.0,21.6703,21.6703,21.5378,21.5893,580000.0
2009-06-12 13:00:00,29.32,29.42,29.17,29.22,769600.0,21.5893,21.663,21.4789,21.5157,769600.0
2009-06-12 13:10:00,29.21,29.32,29.21,29.22,486600.0,21.5083,21.5893,21.5083,21.5157,486600.0
2009-06-12 13:20:00,29.23,29.25,29.15,29.18,434800.0,21.5231,21.5378,21.4642,21.4863,434800.0
2009-06-12 13:30:00,29.18,29.25,29.18,29.22,325600.0,21.4863,21.5378,21.4863,21.5157,325600.0
2009-06-12 13:40:00,29.21,29.25,29.13,29.25,518000.0,21.5083,21.5378,21.4494,21.5378,518000.0
2009-06-12 13:50:00,29.25,29.33,29.21,29.29,667600.0,21.5378,21.5967,21.5083,21.5673,667600.0
2009-06-12 14:00:00,29.3,29.32,29.16,29.17,557600.0,21.5746,21.5893,21.4715,21.4789,557600.0
2009-06-12 14:10:00,29.17,29.24,29.1,29.21,625000.0,21.4789,21.5304,21.4273,21.5083,625000.0
2009-06-12 14:20:00,29.2,29.24,29.05,29.12,872600.0,21.501,21.5304,21.3905,21.4421,872600.0
2009-06-12 14:30:00,29.11,29.26,29.1,29.21,769200.0,21.4347,21.5452,21.4273,21.5083,769200.0
2009-06-12 14:40:00,29.21,29.49,29.21,29.33,1020200.0,21.5083,21.7145,21.5083,21.5967,1020200.0
2009-06-12 14:50:00,29.34,29.39,29.27,29.38,606600.0,21.6041,21.6409,21.5525,21.6335,606600.0
2009-06-12 15:00:00,29.38,29.47,29.34,29.35,514000.0,21.6335,21.6998,21.6041,21.6114,514000.0
2009-06-12 15:10:00,29.35,29.4,29.28,29.36,636800.0,21.6114,21.6482,21.5599,21.6188,636800.0
2009-06-12 15:20:00,29.34,29.39,29.3,29.35,726000.0,21.6041,21.6409,21.5746,21.6114,726000.0
2009-06-12 15:30:00,29.35,29.41,29.13,29.15,1062800.0,21.6114,21.6556,21.4494,21.4642,1062800.0
2009-06-12 15:40:00,29.15,29.25,29.15,29.23,982400.0,21.4642,21.5378,21.4642,21.5231,982400.0
2009-06-12 15:50:00,29.22,29.35,29.22,29.32,1905800.0,21.5157,21.6114,21.5157,21.5893,1905800.0
2009-06-15 09:30:00,28.48,28.57,28.05,28.36,1928200.0,20.9708,21.0371,20.6542,20.8825,1928200.0
2009-06-15 09:40:00,28.36,28.43,28.2,28.31,1454600.0,20.8825,20.934,20.7646,20.8456,1454600.0
2009-06-15 09:50:00,28.32,28.34,28.17,28.32,1597600.0,20.853,20.8677,20.7426,20.853,1597600.0
2009-06-15 10:00:00,28.33,28.34,28.21,28.32,1042400.0,20.8604,20.8677,20.772,20.853,1042400.0
2009-06-15 10:10:00,28.33,28.36,28.19,28.3,977000.0,20.8604,20.8825,20.7573,20.8383,977000.0
2009-06-15 10:20:00,28.29,28.37,28.25,28.29,746400.0,20.8309,20.8898,20.8015,20.8309,746400.0
2009-06-15 10:30:00,28.3,28.3,27.89,27.9,1292000.0,20.8383,20.8383,20.5364,20.5437,1292000.0
2009-06-15 10:40:00,27.98,28.15,27.9,28.11,693400.0,20.6027,20.7278,20.5437,20.6984,693400.0
2009-06-15 10:50:00,28.11,28.24,28.1,28.14,492400.0,20.6984,20.7941,20.691,20.7205,492400.0
2009-06-15 11:00:00,28.14,28.16,27.94,28.0,709600.0,20.7205,20.7352,20.5732,20.6174,709600.0
2009-06-15 11:10:00,28.0,28.07,27.93,28.0,1093800.0,20.6174,20.6689,20.5658,20.6174,1093800.0
2009-06-15 11:20:00,27.99,27.99,27.77,27.88,817200.0,20.61,20.61,20.448,20.529,817200.0
2009-06-15 11:30:00,27.88,27.98,27.83,27.88,797200.0,20.529,20.6027,20.4922,20.529,797200.0
2009-06-15 11:40:00,27.88,27.99,27.85,27.91,542400.0,20.529,20.61,20.5069,20.5511,542400.0
2009-06-15 11:50:00,27.92,28.0,27.81,27.82,449600.0,20.5585,20.6174,20.4775,20.4848,449600.0
2009-06-15 12:00:00,27.82,27.86,27.79,27.81,399400.0,20.4848,20.5143,20.4628,20.4775,399400.0
2009-06-15 12:10:00,27.81,27.84,27.75,27.79,315000.0,20.4775,20.4996,20.4333,20.4628,315000.0
2009-06-15 12:20:00,27.79,27.82,27.65,27.68,586000.0,20.4628,20.4848,20.3597,20.3818,586000.0
2009-06-15 12:30:00,27.68,27.78,27.63,27.7,721400.0,20.3818,20.4554,20.3449,20.3965,721400.0
2009-06-15 12:40:00,27.7,27.7,27.62,27.7,478400.0,20.3965,20.3965,20.3376,20.3965,478400.0
2009-06-15 12:50:00,27.7,27.77,27.6,27.75,623600.0,20.3965,20.448,20.3228,20.4333,623600.0
2009-06-15 13:00:00,27.75,27.75,27.61,27.68,341400.0,20.4333,20.4333,20.3302,20.3818,341400.0
2009-06-15 13:10:00,27.68,27.85,27.68,27.75,411800.0,20.3818,20.5069,20.3818,20.4333,411800.0
2009-06-15 13:20:00,27.75,27.83,27.74,27.79,376600.0,20.4333,20.4922,20.4259,20.4628,376600.0
2009-06-15 13:30:00,27.79,27.79,27.64,27.68,459400.0,20.4628,20.4628,20.3523,20.3818,459400.0
2009-06-15 13:40:00,27.68,27.75,27.67,27.71,273600.0,20.3818,20.4333,20.3744,20.4038,273600.0
2009-06-15 13:50:00,27.71,27.76,27.68,27.69,384600.0,20.4038,20.4407,20.3818,20.3891,384600.0
2009-06-15 14:00:00,27.68,27.81,27.68,27.75,476200.0,20.3818,20.4775,20.3818,20.4333,476200.0
2009-06-15 14:10:00,27.75,27.79,27.71,27.78,305200.0,20.4333,20.4628,20.4038,20.4554,305200.0
2009-06-15 14:20:00,27.78,27.82,27.71,27.76,588600.0,20.4554,20.4848,20.4038,20.4407,588600.0
2009-06-15 14:30:00,27.76,27.77,27.67,27.69,532600.0,20.4407,20.448,20.3744,20.3891,532600.0
2009-06-15 14:40:00,27.68,27.72,27.61,27.66,558200.0,20.3818,20.4112,20.3302,20.367,558200.0
2009-06-15 14:50:00,27.67,27.7,27.6,27.7,640400.0,20.3744,20.3965,20.3228,20.3965,640400.0
2009-06-15 15:00:00,27.69,27.71,27.57,27.64,715800.0,20.3891,20.4038,20.3008,20.3523,715800.0
2009-06-15 15:10:00,27.64,27.74,27.62,27.69,936800.0,20.3523,20.4259,20.3376,20.3891,936800.0
2009-06-15 15:20:00,27.68,27.74,27.64,27.67,915200.0,20.3818,20.4259,20.3523,20.3744,915200.0
2009-06-15 15:30:00,27.67,27.76,27.6,27.75,845800.0,20.3744,20.4407,20.3228,20.4333,845800.0
2009-06-15 15:40:00,27.75,27.78,27.65,27.74,1222600.0,20.4333,20.4554,20.3597,20.4259,1222600.0
2009-06-15 15:50:00,27.74,27.76,27.6,27.64,2233800.0,20.4259,20.4407,20.3228,20.3523,2233800.0
2009-06-16 09:30:00,28.08,28.2,27.77,27.79,2176200.0,20.6763,20.7646,20.448,20.4628,2176200.0
2009-06-16 09:40:00,27.79,28.05,27.7,28.0,1778200.0,20.4628,20.6542,20.3965,20.6174,1778200.0
2009-06-16 09:50:00,28.0,28.03,27.65,27.74,1597400.0,20.6174,20.6395,20.3597,20.4259,1597400.0
2009-06-16 10:00:00,27.75,27.83,27.61,27.64,1397000.0,20.4333,20.4922,20.3302,20.3523,1397000.0
2009-06-16 10:10:00,27.63,27.74,27.26,27.27,1729200.0,20.3449,20.4259,20.0725,20.0799,1729200.0
2009-06-16 10:20:00,27.27,27.52,27.27,27.51,1035400.0,20.0799,20.2639,20.0799,20.2566,1035400.0
2009-06-16 10:30:00,27.5,27.58,27.35,27.52,1309600.0,20.2492,20.3081,20.1388,20.2639,1309600.0
2009-06-16 10:40:00,27.53,27.6,27.48,27.51,639000.0,20.2713,20.3228,20.2345,20.2566,639000.0
2009-06-16 10:50:00,27.5,27.61,27.48,27.59,633200.0,20.2492,20.3302,20.2345,20.3155,633200.0
2009-06-16 11:00:00,27.58,27.75,27.58,27.7,663800.0,20.3081,20.4333,20.3081,20.3965,663800.0
2009-06-16 11:10:00,27.7,27.78,27.66,27.67,811000.0,20.3965,20.4554,20.367,20.3744,811000.0
2009-06-16 11:20:00,27.68,27.71,27.56,27.71,686400.0,20.3818,20.4038,20.2934,20.4038,686400.0
2009-06-16 11:30:00,27.71,27.71,27.59,27.64,391800.0,20.4038,20.4038,20.3155,20.3523,391800.0
2009-06-16 11:40:00,27.65,27.65,27.5,27.5,558400.0,20.3597,20.3597,20.2492,20.2492,558400.0
2009-06-16 11:50:00,27.5,27.52,27.35,27.38,662200.0,20.2492,20.2639,20.1388,20.1609,662200.0
2009-06-16 12:00:00,27.39,27.39,27.27,27.27,592200.0,20.1682,20.1682,20.0799,20.0799,592200.0
2009-06-16 12:10:00,27.27,27.32,27.21,27.25,879200.0,20.0799,20.1167,20.0357,20.0651,879200.0
2009-06-16 12:20:00,27.25,27.3,27.13,27.21,815600.0,20.0651,20.1019,19.9768,20.0357,815600.0
2009-06-16 12:30:00,27.21,27.23,26.77,26.85,2030800.0,20.0357,20.0504,19.7117,19.7706,2030800.0
2009-06-16 12:40:00,26.84,26.85,26.56,26.58,1532400.0,19.7632,19.7706,19.5571,19.5718,1532400.0
2009-06-16 12:50:00,26.57,26.75,26.57,26.75,895600.0,19.5644,19.697,19.5644,19.697,895600.0
2009-06-16 13:00:00,26.75,26.75,26.4,26.45,1478400.0,19.697,19.697,19.4392,19.4761,1478400.0
2009-06-16 13:10:00,26.45,26.46,26.26,26.42,1657200.0,19.4761,19.4834,19.3362,19.454,1657200.0
2009-06-16 13:20:00,26.42,26.43,26.13,26.34,1638400.0,19.454,19.4613,19.2404,19.3951,1638400.0
2009-06-16 13:30:00,26.34,26.4,26.21,26.25,1027200.0,19.3951,19.4392,19.2993,19.3288,1027200.0
2009-06-16 13:40:00,26.26,26.42,26.2,26.4,1125600.0,19.3362,19.454,19.292,19.4392,1125600.0
2009-06-16 13:50:00,26.4,26.41,26.17,26.2,1177200.0,19.4392,19.4466,19.2699,19.292,1177200.0
2009-06-16 14:00:00,26.2,26.21,26.07,26.17,1343400.0,19.292,19.2993,19.1963,19.2699,1343400.0
2009-06-16 14:10:00,26.16,26.18,26.03,26.11,1229000.0,19.2625,19.2773,19.1668,19.2257,1229000.0
2009-06-16 14:20:00,26.11,26.18,26.03,26.08,915600.0,19.2257,19.2773,19.1668,19.2036,915600.0
2009-06-16 14:30:00,26.08,26.2,26.0,26.18,1297200.0,19.2036,19.292,19.1447,19.2773,1297200.0
2009-06-16 14:40:00,26.18,26.3,26.18,26.27,1467600.0,19.2773,19.3656,19.2773,19.3435,1467600.0
2009-06-16 14:50:00,26.27,26.38,26.25,26.33,938400.0,19.3435,19.4245,19.3288,19.3877,938400.0
2009-06-16 15:00:00,26.33,26.39,26.14,26.18,1086400.0,19.3877,19.4319,19.2478,19.2773,1086400.0
2009-06-16 15:10:00,26.17,26.36,26.14,26.36,785600.0,19.2699,19.4098,19.2478,19.4098,785600.0
2009-06-16 15:20:00,26.34,26.36,26.17,26.3,891200.0,19.3951,19.4098,19.2699,19.3656,891200.0
2009-06-16 15:30:00,26.3,26.37,26.25,26.32,1026800.0,19.3656,19.4172,19.3288,19.3803,1026800.0
2009-06-16 15:40:00,26.33,26.47,26.28,26.28,1350800.0,19.3877,19.4908,19.3509,19.3509,1350800.0
2009-06-16 15:50:00,26.28,26.34,26.15,26.18,2283000.0,19.3509,19.3951,19.2552,19.2773,2283000.0
2009-06-17 09:30:00,25.63,25.74,25.27,25.55,3865400.0,18.8723,18.9533,18.6072,18.8134,3865400.0
2009-06-17 09:40:00,25.54,25.59,25.01,25.04,2776800.0,18.806,18.8428,18.4157,18.4378,2776800.0
2009-06-17 09:50:00,25.02,25.08,24.78,25.0,3880800.0,18.4231,18.4673,18.2464,18.4084,3880800.0
2009-06-17 10:00:00,25.0,25.31,24.95,25.23,2793600.0,18.4084,18.6366,18.3716,18.5777,2793600.0
2009-06-17 10:10:00,25.24,25.39,25.14,25.24,1906400.0,18.5851,18.6955,18.5115,18.5851,1906400.0
2009-06-17 10:20:00,25.24,25.25,24.91,24.93,2185400.0,18.5851,18.5925,18.3421,18.3568,2185400.0
2009-06-17 10:30:00,24.93,24.95,24.56,24.7,2864200.0,18.3568,18.3716,18.0844,18.1875,2864200.0
2009-06-17 10:40:00,24.7,24.85,24.38,24.67,2724400.0,18.1875,18.2979,17.9518,18.1654,2724400.0
2009-06-17 10:50:00,24.67,24.85,24.59,24.85,1735600.0,18.1654,18.2979,18.1065,18.2979,1735600.0
2009-06-17 11:00:00,24.85,25.06,24.8,24.92,1650000.0,18.2979,18.4526,18.2611,18.3495,1650000.0
2009-06-17 11:10:00,24.92,25.08,24.83,25.07,1210400.0,18.3495,18.4673,18.2832,18.4599,1210400.0
2009-06-17 11:20:00,25.05,25.2,25.04,25.17,1735200.0,18.4452,18.5556,18.4378,18.5336,1735200.0
2009-06-17 11:30:00,25.16,25.2,24.96,25.02,1188400.0,18.5262,18.5556,18.3789,18.4231,1188400.0
2009-06-17 11:40:00,25.03,25.2,24.99,25.07,762400.0,18.4305,18.5556,18.401,18.4599,762400.0
2009-06-17 11:50:00,25.07,25.18,24.93,25.16,782400.0,18.4599,18.5409,18.3568,18.5262,782400.0
2009-06-17 12:00:00,25.16,25.31,25.16,25.27,1227800.0,18.5262,18.6366,18.5262,18.6072,1227800.0
2009-06-17 12:10:00,25.27,25.3,25.09,25.11,779000.0,18.6072,18.6293,18.4746,18.4894,779000.0
2009-06-17 12:20:00,25.11,25.39,25.1,25.33,804200.0,18.4894,18.6955,18.482,18.6514,804200.0
2009-06-17 12:30:00,25.33,25.34,25.12,25.26,637000.0,18.6514,18.6587,18.4967,18.5998,637000.0
2009-06-17 12:40:00,25.26,25.28,25.11,25.13,664600.0,18.5998,18.6145,18.4894,18.5041,664600.0
2009-06-17 12:50:00,25.14,25.14,25.0,25.1,541200.0,18.5115,18.5115,18.4084,18.482,541200.0
2009-06-17 13:00:00,25.09,25.16,25.05,25.15,329200.0,18.4746,18.5262,18.4452,18.5188,329200.0
2009-06-17 13:10:00,25.14,25.17,25.07,25.1,474800.0,18.5115,18.5336,18.4599,18.482,474800.0
2009-06-17 13:20:00,25.1,25.3,25.09,25.3,421400.0,18.482,18.6293,18.4746,18.6293,421400.0
2009-06-17 13:30:00,25.3,25.41,25.22,25.38,930600.0,18.6293,18.7103,18.5704,18.6882,930600.0
2009-06-17 13:40:00,25.38,25.55,25.34,25.45,1473600.0,18.6882,18.8134,18.6587,18.7397,1473600.0
2009-06-17 13:50:00,25.46,25.47,25.3,25.34,694200.0,18.7471,18.7545,18.6293,18.6587,694200.0
2009-06-17 14:00:00,25.34,25.43,25.3,25.33,927000.0,18.6587,18.725,18.6293,18.6514,927000.0
2009-06-17 14:10:00,25.33,25.47,25.29,25.4,761000.0,18.6514,18.7545,18.6219,18.7029,761000.0
2009-06-17 14:20:00,25.4,25.63,25.38,25.6,1361000.0,18.7029,18.8723,18.6882,18.8502,1361000.0
2009-06-17 14:30:00,25.6,25.63,25.42,25.47,1146600.0,18.8502,18.8723,18.7176,18.7545,1146600.0
2009-06-17 14:40:00,25.47,25.47,25.27,25.34,758200.0,18.7545,18.7545,18.6072,18.6587,758200.0
2009-06-17 14:50:00,25.34,25.35,25.17,25.32,725600.0,18.6587,18.6661,18.5336,18.644,725600.0
2009-06-17 15:00:00,25.32,25.37,25.22,25.28,904400.0,18.644,18.6808,18.5704,18.6145,904400.0
2009-06-17 15:10:00,25.28,25.31,25.17,25.25,760000.0,18.6145,18.6366,18.5336,18.5925,760000.0
2009-06-17 15:20:00,25.25,25.4,25.18,25.22,1628200.0,18.5925,18.7029,18.5409,18.5704,1628200.0
2009-06-17 15:30:00,25.23,25.27,25.07,25.08,1313800.0,18.5777,18.6072,18.4599,18.4673,1313800.0
2009-06-17 15:40:00,25.08,25.39,25.06,25.39,1515200.0,18.4673,18.6955,18.4526,18.6955,1515200.0
2009-06-17 15:50:00,25.39,25.4,25.18,25.25,1854800.0,18.6955,18.7029,18.5409,18.5925,1854800.0
2009-06-18 09:30:00,25.06,25.14,24.66,24.73,2042400.0,18.4526,18.5115,18.158,18.2096,2042400.0
2009-06-18 09:40:00,24.73,25.24,24.73,25.16,1983400.0,18.2096,18.5851,18.2096,18.5262,1983400.0
2009-06-18 09:50:00,25.15,25.54,25.02,25.5,2215400.0,18.5188,18.806,18.4231,18.7765,2215400.0
2009-06-18 10:00:00,25.5,25.71,25.39,25.48,2476400.0,18.7765,18.9312,18.6955,18.7618,2476400.0
2009-06-18 10:10:00,25.48,25.68,25.43,25.57,1583600.0,18.7618,18.9091,18.725,18.8281,1583600.0
2009-06-18 10:20:00,25.56,25.65,25.34,25.35,1050600.0,18.8207,18.887,18.6587,18.6661,1050600.0
2009-06-18 10:30:00,25.35,25.44,25.25,25.26,955800.0,18.6661,18.7324,18.5925,18.5998,955800.0
2009-06-18 10:40:00,25.26,25.27,25.07,25.18,781200.0,18.5998,18.6072,18.4599,18.5409,781200.0
2009-06-18 10:50:00,25.18,25.23,25.11,25.22,713200.0,18.5409,18.5777,18.4894,18.5704,713200.0
2009-06-18 11:00:00,25.21,25.29,25.14,25.14,575800.0,18.563,18.6219,18.5115,18.5115,575800.0
2009-06-18 11:10:00,25.13,25.47,25.11,25.43,1050600.0,18.5041,18.7545,18.4894,18.725,1050600.0
2009-06-18 11:20:00,25.43,25.59,25.43,25.5,1080200.0,18.725,18.8428,18.725,18.7765,1080200.0
2009-06-18 11:30:00,25.49,25.53,25.38,25.5,689600.0,18.7692,18.7986,18.6882,18.7765,689600.0
2009-06-18 11:40:00,25.5,25.5,25.23,25.25,709000.0,18.7765,18.7765,18.5777,18.5925,709000.0
2009-06-18 11:50:00,25.25,25.42,25.24,25.4,582800.0,18.5925,18.7176,18.5851,18.7029,582800.0
2009-06-18 12:00:00,25.39,25.43,25.32,25.32,489600.0,18.6955,18.725,18.644,18.644,489600.0
2009-06-18 12:10:00,25.32,25.49,25.28,25.47,803200.0,18.644,18.7692,18.6145,18.7545,803200.0
2009-06-18 12:20:00,25.46,25.49,25.3,25.38,794800.0,18.7471,18.7692,18.6293,18.6882,794800.0
2009-06-18 12:30:00,25.39,25.44,25.31,25.36,369000.0,18.6955,18.7324,18.6366,18.6735,369000.0
2009-06-18 12:40:00,25.35,25.49,25.32,25.49,360200.0,18.6661,18.7692,18.644,18.7692,360200.0
2009-06-18 12:50:00,25.49,25.58,25.43,25.57,561200.0,18.7692,18.8354,18.725,18.8281,561200.0
2009-06-18 13:00:00,25.57,25.7,25.54,25.67,706200.0,18.8281,18.9238,18.806,18.9017,706200.0
2009-06-18 13:10:00,25.67,25.7,25.5,25.55,698600.0,18.9017,18.9238,18.7765,18.8134,698600.0
2009-06-18 13:20:00,25.56,25.66,25.55,25.59,397000.0,18.8207,18.8944,18.8134,18.8428,397000.0
2009-06-18 13:30:00,25.58,25.68,25.52,25.55,695000.0,18.8354,18.9091,18.7913,18.8134,695000.0
2009-06-18 13:40:00,25.54,25.62,25.54,25.59,363000.0,18.806,18.8649,18.806,18.8428,363000.0
2009-06-18 13:50:00,25.58,25.61,25.43,25.44,453600.0,18.8354,18.8575,18.725,18.7324,453600.0
2009-06-18 14:00:00,25.44,25.48,25.36,25.36,707400.0,18.7324,18.7618,18.6735,18.6735,707400.0
2009-06-18 14:10:00,25.36,25.39,25.23,25.34,899800.0,18.6735,18.6955,18.5777,18.6587,899800.0
2009-06-18 14:20:00,25.35,25.39,25.25,25.38,444600.0,18.6661,18.6955,18.5925,18.6882,444600.0
2009-06-18 14:30:00,25.37,25.43,25.29,25.34,686000.0,18.6808,18.725,18.6219,18.6587,686000.0
2009-06-18 14:40:00,25.33,25.49,25.33,25.4,526400.0,18.6514,18.7692,18.6514,18.7029,526400.0
2009-06-18 14:50:00,25.39,25.43,25.32,25.4,376400.0,18.6955,18.725,18.644,18.7029,376400.0
2009-06-18 15:00:00,25.42,25.45,25.36,25.44,402400.0,18.7176,18.7397,18.6735,18.7324,402400.0
2009-06-18 15:10:00,25.44,25.5,25.36,25.38,696200.0,18.7324,18.7765,18.6735,18.6882,696200.0
2009-06-18 15:20:00,25.38,25.39,25.26,25.3,728800.0,18.6882,18.6955,18.5998,18.6293,728800.0
2009-06-18 15:30:00,25.29,25.36,25.22,25.29,649800.0,18.6219,18.6735,18.5704,18.6219,649800.0
2009-06-18 15:40:00,25.29,25.35,25.18,25.25,775200.0,18.6219,18.6661,18.5409,18.5925,775200.0
2009-06-18 15:50:00,25.25,25.33,25.18,25.25,1354200.0,18.5925,18.6514,18.5409,18.5925,1354200.0
2009-06-19 09:30:00,25.75,26.12,25.74,26.08,4037600.0,18.9606,19.2331,18.9533,19.2036,4037600.0
2009-06-19 09:40:00,26.08,26.19,25.92,25.99,1611800.0,19.2036,19.2846,19.0858,19.1373,1611800.0
2009-06-19 09:50:00,26.0,26.01,25.62,25.7,1553200.0,19.1447,19.1521,18.8649,18.9238,1553200.0
2009-06-19 10:00:00,25.7,25.87,25.61,25.62,1122000.0,18.9238,19.049,18.8575,18.8649,1122000.0
2009-06-19 10:10:00,25.63,25.8,25.61,25.79,1073200.0,18.8723,18.9974,18.8575,18.9901,1073200.0
2009-06-19 10:20:00,25.78,25.86,25.71,25.76,668000.0,18.9827,19.0416,18.9312,18.968,668000.0
2009-06-19 10:30:00,25.75,25.96,25.75,25.89,887000.0,18.9606,19.1153,18.9606,19.0637,887000.0
2009-06-19 10:40:00,25.89,26.0,25.86,25.96,700800.0,19.0637,19.1447,19.0416,19.1153,700800.0
2009-06-19 10:50:00,25.97,26.07,25.93,26.05,930000.0,19.1226,19.1963,19.0932,19.1815,930000.0
2009-06-19 11:00:00,26.05,26.12,26.0,26.03,779000.0,19.1815,19.2331,19.1447,19.1668,779000.0
2009-06-19 11:10:00,26.03,26.04,25.97,25.98,614200.0,19.1668,19.1742,19.1226,19.13,614200.0
2009-06-19 11:20:00,25.98,26.0,25.86,25.93,609400.0,19.13,19.1447,19.0416,19.0932,609400.0
2009-06-19 11:30:00,25.93,26.02,25.88,26.0,545800.0,19.0932,19.1594,19.0564,19.1447,545800.0
2009-06-19 11:40:00,26.0,26.07,25.9,25.91,415800.0,19.1447,19.1963,19.0711,19.0784,415800.0
2009-06-19 11:50:00,25.91,26.04,25.89,26.03,511200.0,19.0784,19.1742,19.0637,19.1668,511200.0
2009-06-19 12:00:00,26.03,26.03,25.9,25.92,301000.0,19.1668,19.1668,19.0711,19.0858,301000.0
2009-06-19 12:10:00,25.91,25.93,25.83,25.93,398200.0,19.0784,19.0932,19.0195,19.0932,398200.0
2009-06-19 12:20:00,25.93,25.93,25.55,25.61,934400.0,19.0932,19.0932,18.8134,18.8575,934400.0
2009-06-19 12:30:00,25.6,25.61,25.47,25.58,681200.0,18.8502,18.8575,18.7545,18.8354,681200.0
2009-06-19 12:40:00,25.58,25.66,25.55,25.63,496200.0,18.8354,18.8944,18.8134,18.8723,496200.0
2009-06-19 12:50:00,25.62,25.63,25.44,25.47,402600.0,18.8649,18.8723,18.7324,18.7545,402600.0
2009-06-19 13:00:00,25.46,25.53,25.45,25.52,232600.0,18.7471,18.7986,18.7397,18.7913,232600.0
2009-06-19 13:10:00,25.53,25.58,25.49,25.54,375200.0,18.7986,18.8354,18.7692,18.806,375200.0
2009-06-19 13:20:00,25.53,25.56,25.4,25.43,536400.0,18.7986,18.8207,18.7029,18.725,536400.0
2009-06-19 13:30:00,25.43,25.59,25.43,25.48,725200.0,18.725,18.8428,18.725,18.7618,725200.0
2009-06-19 13:40:00,25.47,25.5,25.41,25.43,567200.0,18.7545,18.7765,18.7103,18.725,567200.0
2009-06-19 13:50:00,25.43,25.55,25.42,25.44,581800.0,18.725,18.8134,18.7176,18.7324,581800.0
2009-06-19 14:00:00,25.43,25.5,25.41,25.42,388000.0,18.725,18.7765,18.7103,18.7176,388000.0
2009-06-19 14:10:00,25.42,25.43,25.22,25.24,832000.0,18.7176,18.725,18.5704,18.5851,832000.0
2009-06-19 14:20:00,25.24,25.29,25.15,25.28,714000.0,18.5851,18.6219,18.5188,18.6145,714000.0
2009-06-19 14:30:00,25.29,25.42,25.28,25.35,584800.0,18.6219,18.7176,18.6145,18.6661,584800.0
2009-06-19 14:40:00,25.35,25.39,25.33,25.35,342400.0,18.6661,18.6955,18.6514,18.6661,342400.0
2009-06-19 14:50:00,25.34,25.44,25.32,25.43,530000.0,18.6587,18.7324,18.644,18.725,530000.0
2009-06-19 15:00:00,25.42,25.49,25.35,25.38,488800.0,18.7176,18.7692,18.6661,18.6882,488800.0
2009-06-19 15:10:00,25.38,25.5,25.37,25.48,510600.0,18.6882,18.7765,18.6808,18.7618,510600.0
2009-06-19 15:20:00,25.49,25.54,25.42,25.52,686000.0,18.7692,18.806,18.7176,18.7913,686000.0
2009-06-19 15:30:00,25.52,25.55,25.47,25.5,622200.0,18.7913,18.8134,18.7545,18.7765,622200.0
2009-06-19 15:40:00,25.5,25.59,25.4,25.48,854800.0,18.7765,18.8428,18.7029,18.7618,854800.0
2009-06-19 15:50:00,25.48,25.53,25.38,25.43,1433800.0,18.7618,18.7986,18.6882,18.725,1433800.0
2009-06-22 09:30:00,24.45,24.49,23.81,23.95,3539800.0,18.0034,18.0328,17.5321,17.6352,3539800.0
2009-06-22 09:40:00,23.94,24.04,23.76,23.92,2561800.0,17.6279,17.7015,17.4953,17.6131,2561800.0
2009-06-22 09:50:00,23.91,23.92,23.63,23.68,2332400.0,17.6058,17.6131,17.3996,17.4364,2332400.0
2009-06-22 10:00:00,23.68,23.68,23.38,23.63,3323200.0,17.4364,17.4364,17.2155,17.3996,3323200.0
2009-06-22 10:10:00,23.63,23.75,23.41,23.42,2092400.0,17.3996,17.488,17.2376,17.245,2092400.0
2009-06-22 10:20:00,23.41,23.59,23.4,23.49,1205800.0,17.2376,17.3701,17.2302,17.2965,1205800.0
2009-06-22 10:30:00,23.5,23.51,23.28,23.36,1237200.0,17.3039,17.3112,17.1419,17.2008,1237200.0
2009-06-22 10:40:00,23.36,23.46,23.29,23.43,1095000.0,17.2008,17.2744,17.1492,17.2523,1095000.0
2009-06-22 10:50:00,23.43,23.45,23.31,23.33,1040200.0,17.2523,17.2671,17.164,17.1787,1040200.0
2009-06-22 11:00:00,23.33,23.33,23.11,23.23,1528800.0,17.1787,17.1787,17.0167,17.1051,1528800.0
2009-06-22 11:10:00,23.23,23.32,23.2,23.32,908200.0,17.1051,17.1713,17.083,17.1713,908200.0
2009-06-22 11:20:00,23.32,23.4,23.22,23.22,928600.0,17.1713,17.2302,17.0977,17.0977,928600.0
2009-06-22 11:30:00,23.22,23.23,22.97,23.0,1766800.0,17.0977,17.1051,16.9136,16.9357,1766800.0
2009-06-22 11:40:00,23.01,23.11,23.0,23.02,859400.0,16.9431,17.0167,16.9357,16.9504,859400.0
2009-06-22 11:50:00,23.02,23.08,22.92,23.02,818800.0,16.9504,16.9946,16.8768,16.9504,818800.0
2009-06-22 12:00:00,23.02,23.1,23.01,23.03,924200.0,16.9504,17.0093,16.9431,16.9578,924200.0
2009-06-22 12:10:00,23.03,23.09,23.0,23.05,559800.0,16.9578,17.002,16.9357,16.9725,559800.0
2009-06-22 12:20:00,23.05,23.06,22.93,22.95,669800.0,16.9725,16.9799,16.8842,16.8989,669800.0
2009-06-22 12:30:00,22.95,23.07,22.95,22.98,452800.0,16.8989,16.9872,16.8989,16.921,452800.0
2009-06-22 12:40:00,22.98,22.99,22.85,22.85,749800.0,16.921,16.9283,16.8253,16.8253,749800.0
2009-06-22 12:50:00,22.85,22.93,22.76,22.88,1169400.0,16.8253,16.8842,16.759,16.8473,1169400.0
2009-06-22 13:00:00,22.87,22.88,22.81,22.86,482200.0,16.84,16.8473,16.7958,16.8326,482200.0
2009-06-22 13:10:00,22.86,22.88,22.76,22.79,778200.0,16.8326,16.8473,16.759,16.7811,778200.0
2009-06-22 13:20:00,22.79,22.82,22.68,22.8,833600.0,16.7811,16.8032,16.7001,16.7884,833600.0
2009-06-22 13:30:00,22.8,22.89,22.8,22.85,669400.0,16.7884,16.8547,16.7884,16.8253,669400.0
2009-06-22 13:40:00,22.85,22.95,22.84,22.95,671600.0,16.8253,16.8989,16.8179,16.8989,671600.0
2009-06-22 13:50:00,22.95,23.0,22.88,22.93,896400.0,16.8989,16.9357,16.8473,16.8842,896400.0
2009-06-22 14:00:00,22.93,22.94,22.83,22.88,1041000.0,16.8842,16.8915,16.8105,16.8473,1041000.0
2009-06-22 14:10:00,22.88,23.02,22.86,23.02,784200.0,16.8473,16.9504,16.8326,16.9504,784200.0
2009-06-22 14:20:00,23.02,23.06,22.93,22.93,795600.0,16.9504,16.9799,16.8842,16.8842,795600.0
2009-06-22 14:30:00,22.93,23.05,22.9,23.02,780200.0,16.8842,16.9725,16.8621,16.9504,780200.0
2009-06-22 14:40:00,23.01,23.02,22.91,22.99,707600.0,16.9431,16.9504,16.8694,16.9283,707600.0
2009-06-22 14:50:00,22.99,22.99,22.88,22.96,610000.0,16.9283,16.9283,16.8473,16.9063,610000.0
2009-06-22 15:00:00,22.96,23.08,22.96,22.99,1082800.0,16.9063,16.9946,16.9063,16.9283,1082800.0
2009-06-22 15:10:00,22.99,23.05,22.93,23.03,1149000.0,16.9283,16.9725,16.8842,16.9578,1149000.0
2009-06-22 15:20:00,23.03,23.03,22.84,22.87,864200.0,16.9578,16.9578,16.8179,16.84,864200.0
2009-06-22 15:30:00,22.88,22.96,22.88,22.93,1279000.0,16.8473,16.9063,16.8473,16.8842,1279000.0
2009-06-22 15:40:00,22.93,22.93,22.67,22.68,2208800.0,16.8842,16.8842,16.6927,16.7001,2208800.0
2009-06-22 15:50:00,22.68,22.68,22.55,22.61,2714400.0,16.7001,16.7001,16.6044,16.6485,2714400.0
2009-06-23 09:30:00,23.11,23.4,23.11,23.21,3527400.0,17.0167,17.2302,17.0167,17.0903,3527400.0
2009-06-23 09:40:00,23.21,23.38,23.04,23.34,1985000.0,17.0903,17.2155,16.9652,17.1861,1985000.0
2009-06-23 09:50:00,23.35,23.55,23.33,23.5,2418000.0,17.1934,17.3407,17.1787,17.3039,2418000.0
2009-06-23 10:00:00,23.5,23.75,23.28,23.58,2651800.0,17.3039,17.488,17.1419,17.3628,2651800.0
2009-06-23 10:10:00,23.59,23.6,23.26,23.45,1941000.0,17.3701,17.3775,17.1272,17.2671,1941000.0
2009-06-23 10:20:00,23.46,23.52,23.13,23.13,1550000.0,17.2744,17.3186,17.0314,17.0314,1550000.0
2009-06-23 10:30:00,23.13,23.3,23.06,23.15,1304400.0,17.0314,17.1566,16.9799,17.0462,1304400.0
2009-06-23 10:40:00,23.15,23.16,22.91,22.96,1134400.0,17.0462,17.0535,16.8694,16.9063,1134400.0
2009-06-23 10:50:00,22.96,23.15,22.85,23.08,1044000.0,16.9063,17.0462,16.8253,16.9946,1044000.0
2009-06-23 11:00:00,23.08,23.13,22.87,22.89,715600.0,16.9946,17.0314,16.84,16.8547,715600.0
2009-06-23 11:10:00,22.89,23.21,22.86,23.1,1289400.0,16.8547,17.0903,16.8326,17.0093,1289400.0
2009-06-23 11:20:00,23.1,23.22,23.04,23.16,865800.0,17.0093,17.0977,16.9652,17.0535,865800.0
2009-06-23 11:30:00,23.16,23.48,23.11,23.43,1299600.0,17.0535,17.2891,17.0167,17.2523,1299600.0
2009-06-23 11:40:00,23.43,23.43,23.25,23.33,542400.0,17.2523,17.2523,17.1198,17.1787,542400.0
2009-06-23 11:50:00,23.33,23.44,23.31,23.43,643400.0,17.1787,17.2597,17.164,17.2523,643400.0
2009-06-23 12:00:00,23.44,23.49,23.33,23.34,805800.0,17.2597,17.2965,17.1787,17.1861,805800.0
2009-06-23 12:10:00,23.35,23.38,23.21,23.31,560400.0,17.1934,17.2155,17.0903,17.164,560400.0
2009-06-23 12:20:00,23.31,23.41,23.31,23.4,619600.0,17.164,17.2376,17.164,17.2302,619600.0
2009-06-23 12:30:00,23.41,23.59,23.41,23.5,1247400.0,17.2376,17.3701,17.2376,17.3039,1247400.0
2009-06-23 12:40:00,23.5,23.68,23.45,23.68,757200.0,17.3039,17.4364,17.2671,17.4364,757200.0
2009-06-23 12:50:00,23.68,23.76,23.65,23.67,908600.0,17.4364,17.4953,17.4143,17.429,908600.0
2009-06-23 13:00:00,23.66,23.9,23.61,23.85,1319600.0,17.4217,17.5984,17.3849,17.5616,1319600.0
2009-06-23 13:10:00,23.85,23.9,23.76,23.82,909000.0,17.5616,17.5984,17.4953,17.5395,909000.0
2009-06-23 13:20:00,23.81,23.83,23.61,23.63,671600.0,17.5321,17.5469,17.3849,17.3996,671600.0
2009-06-23 13:30:00,23.63,23.8,23.62,23.76,623400.0,17.3996,17.5248,17.3922,17.4953,623400.0
2009-06-23 13:40:00,23.77,23.77,23.62,23.63,630800.0,17.5027,17.5027,17.3922,17.3996,630800.0
2009-06-23 13:50:00,23.63,23.66,23.43,23.43,685200.0,17.3996,17.4217,17.2523,17.2523,685200.0
2009-06-23 14:00:00,23.43,23.61,23.39,23.58,804200.0,17.2523,17.3849,17.2229,17.3628,804200.0
2009-06-23 14:10:00,23.58,23.89,23.58,23.77,1012200.0,17.3628,17.591,17.3628,17.5027,1012200.0
2009-06-23 14:20:00,23.77,23.82,23.6,23.65,1010800.0,17.5027,17.5395,17.3775,17.4143,1010800.0
2009-06-23 14:30:00,23.65,23.75,23.62,23.68,680800.0,17.4143,17.488,17.3922,17.4364,680800.0
2009-06-23 14:40:00,23.69,23.8,23.68,23.72,572200.0,17.4438,17.5248,17.4364,17.4659,572200.0
2009-06-23 14:50:00,23.72,23.9,23.71,23.76,1062600.0,17.4659,17.5984,17.4585,17.4953,1062600.0
2009-06-23 15:00:00,23.76,23.76,23.48,23.48,1167200.0,17.4953,17.4953,17.2891,17.2891,1167200.0
2009-06-23 15:10:00,23.48,23.64,23.45,23.52,788600.0,17.2891,17.407,17.2671,17.3186,788600.0
2009-06-23 15:20:00,23.52,23.65,23.48,23.63,1019600.0,17.3186,17.4143,17.2891,17.3996,1019600.0
2009-06-23 15:30:00,23.63,23.65,23.48,23.59,969200.0,17.3996,17.4143,17.2891,17.3701,969200.0
2009-06-23 15:40:00,23.59,23.74,23.56,23.74,1090200.0,17.3701,17.4806,17.3481,17.4806,1090200.0
2009-06-23 15:50:00,23.74,23.74,23.53,23.6,1613200.0,17.4806,17.4806,17.326,17.3775,1613200.0
2009-06-24 09:30:00,24.48,24.72,24.28,24.69,3153000.0,18.0255,18.2022,17.8782,18.1801,3153000.0
2009-06-24 09:40:00,24.7,24.78,24.42,24.48,2296600.0,18.1875,18.2464,17.9813,18.0255,2296600.0
2009-06-24 09:50:00,24.47,24.65,24.32,24.58,1448000.0,18.0181,18.1507,17.9077,18.0991,1448000.0
2009-06-24 10:00:00,24.58,24.75,24.43,24.72,1325400.0,18.0991,18.2243,17.9887,18.2022,1325400.0
2009-06-24 10:10:00,24.73,24.94,24.66,24.86,1623400.0,18.2096,18.3642,18.158,18.3053,1623400.0
2009-06-24 10:20:00,24.87,24.93,24.75,24.78,1149600.0,18.3127,18.3568,18.2243,18.2464,1149600.0
2009-06-24 10:30:00,24.78,24.93,24.78,24.84,1239400.0,18.2464,18.3568,18.2464,18.2906,1239400.0
2009-06-24 10:40:00,24.85,25.07,24.81,25.07,887600.0,18.2979,18.4599,18.2685,18.4599,887600.0
2009-06-24 10:50:00,25.07,25.17,25.03,25.05,1195000.0,18.4599,18.5336,18.4305,18.4452,1195000.0
2009-06-24 11:00:00,25.05,25.22,25.02,25.07,879200.0,18.4452,18.5704,18.4231,18.4599,879200.0
2009-06-24 11:10:00,25.07,25.19,25.02,25.15,894400.0,18.4599,18.5483,18.4231,18.5188,894400.0
2009-06-24 11:20:00,25.15,25.24,25.09,25.12,728600.0,18.5188,18.5851,18.4746,18.4967,728600.0
2009-06-24 11:30:00,25.13,25.2,25.05,25.06,847600.0,18.5041,18.5556,18.4452,18.4526,847600.0
2009-06-24 11:40:00,25.06,25.13,25.02,25.02,701600.0,18.4526,18.5041,18.4231,18.4231,701600.0
2009-06-24 11:50:00,25.01,25.1,24.93,25.1,968400.0,18.4157,18.482,18.3568,18.482,968400.0
2009-06-24 12:00:00,25.1,25.13,25.04,25.11,415000.0,18.482,18.5041,18.4378,18.4894,415000.0
2009-06-24 12:10:00,25.11,25.11,24.9,24.9,522600.0,18.4894,18.4894,18.3347,18.3347,522600.0
2009-06-24 12:20:00,24.9,24.93,24.81,24.89,828000.0,18.3347,18.3568,18.2685,18.3274,828000.0
2009-06-24 12:30:00,24.9,24.9,24.75,24.75,527000.0,18.3347,18.3347,18.2243,18.2243,527000.0
2009-06-24 12:40:00,24.75,24.76,24.61,24.69,1084800.0,18.2243,18.2317,18.1212,18.1801,1084800.0
2009-06-24 12:50:00,24.68,24.81,24.66,24.78,611400.0,18.1727,18.2685,18.158,18.2464,611400.0
2009-06-24 13:00:00,24.77,24.9,24.73,24.84,536400.0,18.239,18.3347,18.2096,18.2906,536400.0
2009-06-24 13:10:00,24.84,24.85,24.77,24.79,280000.0,18.2906,18.2979,18.239,18.2537,280000.0
2009-06-24 13:20:00,24.79,24.83,24.7,24.75,308200.0,18.2537,18.2832,18.1875,18.2243,308200.0
2009-06-24 13:30:00,24.74,24.74,24.61,24.68,445800.0,18.2169,18.2169,18.1212,18.1727,445800.0
2009-06-24 13:40:00,24.68,24.73,24.59,24.61,304800.0,18.1727,18.2096,18.1065,18.1212,304800.0
2009-06-24 13:50:00,24.61,24.63,24.53,24.61,472800.0,18.1212,18.1359,18.0623,18.1212,472800.0
2009-06-24 14:00:00,24.6,24.65,24.55,24.6,423200.0,18.1138,18.1507,18.077,18.1138,423200.0
2009-06-24 14:10:00,24.6,24.86,24.57,24.73,673800.0,18.1138,18.3053,18.0918,18.2096,673800.0
2009-06-24 14:20:00,24.72,24.85,24.3,24.38,2105200.0,18.2022,18.2979,17.8929,17.9518,2105200.0
2009-06-24 14:30:00,24.38,24.41,24.08,24.19,2070000.0,17.9518,17.9739,17.7309,17.8119,2070000.0
2009-06-24 14:40:00,24.2,24.48,24.11,24.39,2070400.0,17.8193,18.0255,17.753,17.9592,2070400.0
2009-06-24 14:50:00,24.4,24.55,24.29,24.34,896200.0,17.9666,18.077,17.8856,17.9224,896200.0
2009-06-24 15:00:00,24.35,24.46,24.05,24.11,1761200.0,17.9298,18.0108,17.7089,17.753,1761200.0
2009-06-24 15:10:00,24.13,24.24,24.06,24.18,1107200.0,17.7678,17.8488,17.7162,17.8046,1107200.0
2009-06-24 15:20:00,24.18,24.38,24.14,24.32,1252600.0,17.8046,17.9518,17.7751,17.9077,1252600.0
2009-06-24 15:30:00,24.32,24.39,24.22,24.27,805400.0,17.9077,17.9592,17.834,17.8709,805400.0
2009-06-24 15:40:00,24.28,24.33,24.08,24.28,1149000.0,17.8782,17.915,17.7309,17.8782,1149000.0
2009-06-24 15:50:00,24.28,24.49,24.21,24.4,2362200.0,17.8782,18.0328,17.8267,17.9666,2362200.0
2009-06-25 09:30:00,24.4,24.61,24.13,24.35,1938400.0,17.9666,18.1212,17.7678,17.9298,1938400.0
2009-06-25 09:40:00,24.34,24.55,24.32,24.45,2036800.0,17.9224,18.077,17.9077,18.0034,2036800.0
2009-06-25 09:50:00,24.45,24.6,24.4,24.5,1623800.0,18.0034,18.1138,17.9666,18.0402,1623800.0
2009-06-25 10:00:00,24.5,24.74,24.41,24.67,1698400.0,18.0402,18.2169,17.9739,18.1654,1698400.0
2009-06-25 10:10:00,24.68,24.97,24.67,24.93,1860200.0,18.1727,18.3863,18.1654,18.3568,1860200.0
2009-06-25 10:20:00,24.93,25.09,24.9,25.01,1392800.0,18.3568,18.4746,18.3347,18.4157,1392800.0
2009-06-25 10:30:00,25.01,25.05,24.71,24.71,882400.0,18.4157,18.4452,18.1948,18.1948,882400.0
2009-06-25 10:40:00,24.72,24.78,24.61,24.66,1028200.0,18.2022,18.2464,18.1212,18.158,1028200.0
2009-06-25 10:50:00,24.67,24.75,24.54,24.61,822200.0,18.1654,18.2243,18.0697,18.1212,822200.0
2009-06-25 11:00:00,24.61,24.74,24.56,24.67,960400.0,18.1212,18.2169,18.0844,18.1654,960400.0
2009-06-25 11:10:00,24.67,24.7,24.6,24.68,513400.0,18.1654,18.1875,18.1138,18.1727,513400.0
2009-06-25 11:20:00,24.68,24.9,24.66,24.9,597200.0,18.1727,18.3347,18.158,18.3347,597200.0
2009-06-25 11:30:00,24.9,25.07,24.88,24.95,831600.0,18.3347,18.4599,18.32,18.3716,831600.0
2009-06-25 11:40:00,24.95,25.03,24.92,25.0,602600.0,18.3716,18.4305,18.3495,18.4084,602600.0
2009-06-25 11:50:00,25.0,25.12,24.96,25.11,645400.0,18.4084,18.4967,18.3789,18.4894,645400.0
2009-06-25 12:00:00,25.11,25.25,24.93,25.21,1014200.0,18.4894,18.5925,18.3568,18.563,1014200.0
2009-06-25 12:10:00,25.21,25.23,25.1,25.17,614400.0,18.563,18.5777,18.482,18.5336,614400.0
2009-06-25 12:20:00,25.18,25.25,25.17,25.23,411200.0,18.5409,18.5925,18.5336,18.5777,411200.0
2009-06-25 12:30:00,25.23,25.28,25.1,25.12,801600.0,18.5777,18.6145,18.482,18.4967,801600.0
2009-06-25 12:40:00,25.12,25.16,25.08,25.15,337400.0,18.4967,18.5262,18.4673,18.5188,337400.0
2009-06-25 12:50:00,25.15,25.2,25.11,25.11,453800.0,18.5188,18.5556,18.4894,18.4894,453800.0
2009-06-25 13:00:00,25.11,25.35,25.06,25.3,801000.0,18.4894,18.6661,18.4526,18.6293,801000.0
2009-06-25 13:10:00,25.3,25.33,25.22,25.31,506200.0,18.6293,18.6514,18.5704,18.6366,506200.0
2009-06-25 13:20:00,25.31,25.38,25.28,25.32,555000.0,18.6366,18.6882,18.6145,18.644,555000.0
2009-06-25 13:30:00,25.33,25.52,25.33,25.43,1270400.0,18.6514,18.7913,18.6514,18.725,1270400.0
2009-06-25 13:40:00,25.43,25.43,25.28,25.35,500800.0,18.725,18.725,18.6145,18.6661,500800.0
2009-06-25 13:50:00,25.34,25.42,25.31,25.36,516400.0,18.6587,18.7176,18.6366,18.6735,516400.0
2009-06-25 14:00:00,25.36,25.38,25.17,25.2,741600.0,18.6735,18.6882,18.5336,18.5556,741600.0
2009-06-25 14:10:00,25.2,25.27,25.13,25.18,547200.0,18.5556,18.6072,18.5041,18.5409,547200.0
2009-06-25 14:20:00,25.18,25.3,25.15,25.3,454000.0,18.5409,18.6293,18.5188,18.6293,454000.0
2009-06-25 14:30:00,25.29,25.34,25.18,25.19,403800.0,18.6219,18.6587,18.5409,18.5483,403800.0
2009-06-25 14:40:00,25.2,25.33,25.16,25.32,597200.0,18.5556,18.6514,18.5262,18.644,597200.0
2009-06-25 14:50:00,25.32,25.4,25.24,25.34,514000.0,18.644,18.7029,18.5851,18.6587,514000.0
2009-06-25 15:00:00,25.34,25.44,25.3,25.41,510600.0,18.6587,18.7324,18.6293,18.7103,510600.0
2009-06-25 15:10:00,25.41,25.46,25.32,25.37,685800.0,18.7103,18.7471,18.644,18.6808,685800.0
2009-06-25 15:20:00,25.37,25.46,25.33,25.43,583200.0,18.6808,18.7471,18.6514,18.725,583200.0
2009-06-25 15:30:00,25.43,25.43,25.17,25.2,1031600.0,18.725,18.725,18.5336,18.5556,1031600.0
2009-06-25 15:40:00,25.2,25.31,25.13,25.28,1157400.0,18.5556,18.6366,18.5041,18.6145,1157400.0
2009-06-25 15:50:00,25.28,25.4,25.23,25.36,1177200.0,18.6145,18.7029,18.5777,18.6735,1177200.0
2009-06-26 09:30:00,25.41,25.5,25.14,25.33,1732400.0,18.7103,18.7765,18.5115,18.6514,1732400.0
2009-06-26 09:40:00,25.33,25.57,25.25,25.42,1299600.0,18.6514,18.8281,18.5925,18.7176,1299600.0
2009-06-26 09:50:00,25.43,25.45,25.14,25.15,1453800.0,18.725,18.7397,18.5115,18.5188,1453800.0
2009-06-26 10:00:00,25.14,25.38,25.1,25.34,960600.0,18.5115,18.6882,18.482,18.6587,960600.0
2009-06-26 10:10:00,25.33,25.4,25.27,25.35,577400.0,18.6514,18.7029,18.6072,18.6661,577400.0
2009-06-26 10:20:00,25.34,25.5,25.27,25.46,759000.0,18.6587,18.7765,18.6072,18.7471,759000.0
2009-06-26 10:30:00,25.46,25.68,25.45,25.49,765800.0,18.7471,18.9091,18.7397,18.7692,765800.0
2009-06-26 10:40:00,25.47,25.52,25.33,25.42,757600.0,18.7545,18.7913,18.6514,18.7176,757600.0
2009-06-26 10:50:00,25.42,25.53,25.4,25.47,492000.0,18.7176,18.7986,18.7029,18.7545,492000.0
2009-06-26 11:00:00,25.46,25.46,25.28,25.38,557800.0,18.7471,18.7471,18.6145,18.6882,557800.0
2009-06-26 11:10:00,25.36,25.38,25.32,25.38,333800.0,18.6735,18.6882,18.644,18.6882,333800.0
2009-06-26 11:20:00,25.38,25.4,25.25,25.3,471600.0,18.6882,18.7029,18.5925,18.6293,471600.0
2009-06-26 11:30:00,25.31,25.35,25.17,25.18,387600.0,18.6366,18.6661,18.5336,18.5409,387600.0
2009-06-26 11:40:00,25.18,25.24,25.13,25.14,404000.0,18.5409,18.5851,18.5041,18.5115,404000.0
2009-06-26 11:50:00,25.14,25.22,25.07,25.21,567800.0,18.5115,18.5704,18.4599,18.563,567800.0
2009-06-26 12:00:00,25.21,25.34,25.21,25.3,382200.0,18.563,18.6587,18.563,18.6293,382200.0
2009-06-26 12:10:00,25.3,25.4,25.29,25.34,436600.0,18.6293,18.7029,18.6219,18.6587,436600.0
2009-06-26 12:20:00,25.34,25.38,25.31,25.36,297400.0,18.6587,18.6882,18.6366,18.6735,297400.0
2009-06-26 12:30:00,25.36,25.45,25.35,25.41,443200.0,18.6735,18.7397,18.6661,18.7103,443200.0
2009-06-26 12:40:00,25.42,25.54,25.37,25.53,372800.0,18.7176,18.806,18.6808,18.7986,372800.0
2009-06-26 12:50:00,25.53,25.54,25.42,25.42,293400.0,18.7986,18.806,18.7176,18.7176,293400.0
2009-06-26 13:00:00,25.42,25.46,25.38,25.38,253800.0,18.7176,18.7471,18.6882,18.6882,253800.0
2009-06-26 13:10:00,25.39,25.44,25.36,25.42,238200.0,18.6955,18.7324,18.6735,18.7176,238200.0
2009-06-26 13:20:00,25.41,25.43,25.34,25.36,254400.0,18.7103,18.725,18.6587,18.6735,254400.0
2009-06-26 13:30:00,25.36,25.4,25.26,25.29,401200.0,18.6735,18.7029,18.5998,18.6219,401200.0
2009-06-26 13:40:00,25.3,25.39,25.27,25.36,305400.0,18.6293,18.6955,18.6072,18.6735,305400.0
2009-06-26 13:50:00,25.36,25.39,25.3,25.32,241200.0,18.6735,18.6955,18.6293,18.644,241200.0
2009-06-26 14:00:00,25.32,25.32,25.23,25.27,343400.0,18.644,18.644,18.5777,18.6072,343400.0
2009-06-26 14:10:00,25.26,25.33,25.24,25.3,278600.0,18.5998,18.6514,18.5851,18.6293,278600.0
2009-06-26 14:20:00,25.3,25.3,25.21,25.21,147600.0,18.6293,18.6293,18.563,18.563,147600.0
2009-06-26 14:30:00,25.22,25.34,25.18,25.28,262400.0,18.5704,18.6587,18.5409,18.6145,262400.0
2009-06-26 14:40:00,25.27,25.34,25.25,25.3,229800.0,18.6072,18.6587,18.5925,18.6293,229800.0
2009-06-26 14:50:00,25.3,25.43,25.3,25.42,365000.0,18.6293,18.725,18.6293,18.7176,365000.0
2009-06-26 15:00:00,25.42,25.51,25.36,25.43,439400.0,18.7176,18.7839,18.6735,18.725,439400.0
2009-06-26 15:10:00,25.43,25.46,25.29,25.33,467400.0,18.725,18.7471,18.6219,18.6514,467400.0
2009-06-26 15:20:00,25.34,25.34,25.25,25.32,310400.0,18.6587,18.6587,18.5925,18.644,310400.0
2009-06-26 15:30:00,25.31,25.38,25.27,25.3,435200.0,18.6366,18.6882,18.6072,18.6293,435200.0
2009-06-26 15:40:00,25.3,25.5,25.3,25.4,982200.0,18.6293,18.7765,18.6293,18.7029,982200.0
2009-06-26 15:50:00,25.4,25.42,25.18,25.21,1277800.0,18.7029,18.7176,18.5409,18.563,1277800.0
2009-06-29 09:30:00,25.64,25.77,25.43,25.54,1799400.0,18.8796,18.9754,18.725,18.806,1799400.0
2009-06-29 09:40:00,25.54,25.6,25.31,25.35,1458200.0,18.806,18.8502,18.6366,18.6661,1458200.0
2009-06-29 09:50:00,25.34,25.38,25.01,25.19,1506600.0,18.6587,18.6882,18.4157,18.5483,1506600.0
2009-06-29 10:00:00,25.18,25.25,25.03,25.21,1288200.0,18.5409,18.5925,18.4305,18.563,1288200.0
2009-06-29 10:10:00,25.21,25.36,25.18,25.34,838600.0,18.563,18.6735,18.5409,18.6587,838600.0
2009-06-29 10:20:00,25.34,25.34,25.19,25.34,545800.0,18.6587,18.6587,18.5483,18.6587,545800.0
2009-06-29 10:30:00,25.34,25.4,25.2,25.21,1115000.0,18.6587,18.7029,18.5556,18.563,1115000.0
2009-06-29 10:40:00,25.21,25.31,25.16,25.26,946000.0,18.563,18.6366,18.5262,18.5998,946000.0
2009-06-29 10:50:00,25.26,25.36,25.08,25.11,864800.0,18.5998,18.6735,18.4673,18.4894,864800.0
2009-06-29 11:00:00,25.11,25.29,25.1,25.25,440400.0,18.4894,18.6219,18.482,18.5925,440400.0
2009-06-29 11:10:00,25.24,25.28,25.21,25.22,469400.0,18.5851,18.6145,18.563,18.5704,469400.0
2009-06-29 11:20:00,25.22,25.3,25.21,25.25,308000.0,18.5704,18.6293,18.563,18.5925,308000.0
2009-06-29 11:30:00,25.25,25.3,25.17,25.17,560000.0,18.5925,18.6293,18.5336,18.5336,560000.0
2009-06-29 11:40:00,25.17,25.17,25.08,25.1,497800.0,18.5336,18.5336,18.4673,18.482,497800.0
2009-06-29 11:50:00,25.1,25.14,25.02,25.14,400000.0,18.482,18.5115,18.4231,18.5115,400000.0
2009-06-29 12:00:00,25.14,25.16,24.97,25.03,526000.0,18.5115,18.5262,18.3863,18.4305,526000.0
2009-06-29 12:10:00,25.03,25.09,24.97,25.08,345400.0,18.4305,18.4746,18.3863,18.4673,345400.0
2009-06-29 12:20:00,25.07,25.09,25.0,25.01,289000.0,18.4599,18.4746,18.4084,18.4157,289000.0
2009-06-29 12:30:00,25.0,25.1,24.99,25.09,429400.0,18.4084,18.482,18.401,18.4746,429400.0
2009-06-29 12:40:00,25.09,25.11,25.04,25.06,232400.0,18.4746,18.4894,18.4378,18.4526,232400.0
2009-06-29 12:50:00,25.05,25.07,24.93,24.97,377800.0,18.4452,18.4599,18.3568,18.3863,377800.0
2009-06-29 13:00:00,24.97,25.03,24.95,24.95,324400.0,18.3863,18.4305,18.3716,18.3716,324400.0
2009-06-29 13:10:00,24.95,25.13,24.94,25.11,482200.0,18.3716,18.5041,18.3642,18.4894,482200.0
2009-06-29 13:20:00,25.11,25.15,25.05,25.11,443200.0,18.4894,18.5188,18.4452,18.4894,443200.0
2009-06-29 13:30:00,25.11,25.18,25.11,25.14,170000.0,18.4894,18.5409,18.4894,18.5115,170000.0
2009-06-29 13:40:00,25.14,25.24,25.11,25.19,397800.0,18.5115,18.5851,18.4894,18.5483,397800.0
2009-06-29 13:50:00,25.19,25.25,25.15,25.22,166800.0,18.5483,18.5925,18.5188,18.5704,166800.0
2009-06-29 14:00:00,25.2,25.21,25.07,25.1,370800.0,18.5556,18.563,18.4599,18.482,370800.0
2009-06-29 14:10:00,25.11,25.18,25.1,25.13,230200.0,18.4894,18.5409,18.482,18.5041,230200.0
2009-06-29 14:20:00,25.13,25.13,25.06,25.12,191200.0,18.5041,18.5041,18.4526,18.4967,191200.0
2009-06-29 14:30:00,25.13,25.19,25.12,25.15,244400.0,18.5041,18.5483,18.4967,18.5188,244400.0
2009-06-29 14:40:00,25.15,25.21,25.15,25.16,439800.0,18.5188,18.563,18.5188,18.5262,439800.0
2009-06-29 14:50:00,25.16,25.24,25.14,25.23,491600.0,18.5262,18.5851,18.5115,18.5777,491600.0
2009-06-29 15:00:00,25.24,25.27,25.2,25.21,490400.0,18.5851,18.6072,18.5556,18.563,490400.0
2009-06-29 15:10:00,25.22,25.25,25.16,25.21,537400.0,18.5704,18.5925,18.5262,18.563,537400.0
2009-06-29 15:20:00,25.22,25.25,25.17,25.23,523000.0,18.5704,18.5925,18.5336,18.5777,523000.0
2009-06-29 15:30:00,25.22,25.23,25.07,25.08,802800.0,18.5704,18.5777,18.4599,18.4673,802800.0
2009-06-29 15:40:00,25.08,25.23,25.06,25.07,1835800.0,18.4673,18.5777,18.4526,18.4599,1835800.0
2009-06-29 15:50:00,25.07,25.25,25.06,25.17,1502200.0,18.4599,18.5925,18.4526,18.5336,1502200.0
2009-06-30 09:30:00,25.45,25.78,25.33,25.65,1884600.0,18.7397,18.9827,18.6514,18.887,1884600.0
2009-06-30 09:40:00,25.64,25.84,25.63,25.68,1181000.0,18.8796,19.0269,18.8723,18.9091,1181000.0
2009-06-30 09:50:00,25.68,25.84,25.6,25.8,901400.0,18.9091,19.0269,18.8502,18.9974,901400.0
2009-06-30 10:00:00,25.79,25.79,25.33,25.45,1985800.0,18.9901,18.9901,18.6514,18.7397,1985800.0
2009-06-30 10:10:00,25.44,25.6,25.38,25.39,1467000.0,18.7324,18.8502,18.6882,18.6955,1467000.0
2009-06-30 10:20:00,25.4,25.5,25.28,25.5,1259800.0,18.7029,18.7765,18.6145,18.7765,1259800.0
2009-06-30 10:30:00,25.5,25.5,25.08,25.16,1381600.0,18.7765,18.7765,18.4673,18.5262,1381600.0
2009-06-30 10:40:00,25.16,25.35,25.16,25.35,907400.0,18.5262,18.6661,18.5262,18.6661,907400.0
2009-06-30 10:50:00,25.34,25.35,25.23,25.26,730600.0,18.6587,18.6661,18.5777,18.5998,730600.0
2009-06-30 11:00:00,25.27,25.3,25.02,25.06,917800.0,18.6072,18.6293,18.4231,18.4526,917800.0
2009-06-30 11:10:00,25.05,25.07,24.91,25.02,1011600.0,18.4452,18.4599,18.3421,18.4231,1011600.0
2009-06-30 11:20:00,25.03,25.07,24.93,24.95,620800.0,18.4305,18.4599,18.3568,18.3716,620800.0
2009-06-30 11:30:00,24.95,24.95,24.67,24.72,1166800.0,18.3716,18.3716,18.1654,18.2022,1166800.0
2009-06-30 11:40:00,24.72,24.91,24.72,24.86,745200.0,18.2022,18.3421,18.2022,18.3053,745200.0
2009-06-30 11:50:00,24.87,24.87,24.76,24.77,344000.0,18.3127,18.3127,18.2317,18.239,344000.0
2009-06-30 12:00:00,24.77,24.81,24.72,24.8,418200.0,18.239,18.2685,18.2022,18.2611,418200.0
2009-06-30 12:10:00,24.8,24.94,24.8,24.92,339000.0,18.2611,18.3642,18.2611,18.3495,339000.0
2009-06-30 12:20:00,24.93,25.02,24.85,25.01,356800.0,18.3568,18.4231,18.2979,18.4157,356800.0
2009-06-30 12:30:00,25.01,25.09,25.0,25.03,487400.0,18.4157,18.4746,18.4084,18.4305,487400.0
2009-06-30 12:40:00,25.03,25.09,24.99,25.0,355800.0,18.4305,18.4746,18.401,18.4084,355800.0
2009-06-30 12:50:00,25.02,25.05,24.98,25.0,337600.0,18.4231,18.4452,18.3936,18.4084,337600.0
2009-06-30 13:00:00,25.0,25.04,24.94,25.02,372200.0,18.4084,18.4378,18.3642,18.4231,372200.0
2009-06-30 13:10:00,25.02,25.03,24.9,24.9,237200.0,18.4231,18.4305,18.3347,18.3347,237200.0
2009-06-30 13:20:00,24.91,25.02,24.91,24.98,213400.0,18.3421,18.4231,18.3421,18.3936,213400.0
2009-06-30 13:30:00,24.97,25.02,24.96,25.01,227200.0,18.3863,18.4231,18.3789,18.4157,227200.0
2009-06-30 13:40:00,25.01,25.07,24.99,25.03,364400.0,18.4157,18.4599,18.401,18.4305,364400.0
2009-06-30 13:50:00,25.04,25.04,24.95,24.97,338200.0,18.4378,18.4378,18.3716,18.3863,338200.0
2009-06-30 14:00:00,24.97,24.99,24.85,24.86,1104200.0,18.3863,18.401,18.2979,18.3053,1104200.0
2009-06-30 14:10:00,24.86,25.02,24.86,24.98,406800.0,18.3053,18.4231,18.3053,18.3936,406800.0
2009-06-30 14:20:00,24.98,25.09,24.98,25.08,349000.0,18.3936,18.4746,18.3936,18.4673,349000.0
2009-06-30 14:30:00,25.09,25.16,25.04,25.15,876400.0,18.4746,18.5262,18.4378,18.5188,876400.0
2009-06-30 14:40:00,25.15,25.27,25.14,25.16,955400.0,18.5188,18.6072,18.5115,18.5262,955400.0
2009-06-30 14:50:00,25.16,25.25,25.14,25.18,678000.0,18.5262,18.5925,18.5115,18.5409,678000.0
2009-06-30 15:00:00,25.16,25.18,25.0,25.05,885600.0,18.5262,18.5409,18.4084,18.4452,885600.0
2009-06-30 15:10:00,25.06,25.06,24.98,24.98,994600.0,18.4526,18.4526,18.3936,18.3936,994600.0
2009-06-30 15:20:00,24.98,25.1,24.95,25.02,641400.0,18.3936,18.482,18.3716,18.4231,641400.0
2009-06-30 15:30:00,25.03,25.15,25.03,25.12,606000.0,18.4305,18.5188,18.4305,18.4967,606000.0
2009-06-30 15:40:00,25.12,25.18,25.06,25.13,970200.0,18.4967,18.5409,18.4526,18.5041,970200.0
2009-06-30 15:50:00,25.13,25.14,24.94,25.05,1617600.0,18.5041,18.5115,18.3642,18.4452,1617600.0
2009-07-01 09:30:00,25.75,26.2,25.74,26.05,2935800.0,18.9606,19.292,18.9533,19.1815,2935800.0
2009-07-01 09:40:00,26.09,26.21,26.04,26.15,1305200.0,19.211,19.2993,19.1742,19.2552,1305200.0
2009-07-01 09:50:00,26.15,26.24,26.1,26.16,914800.0,19.2552,19.3214,19.2183,19.2625,914800.0
2009-07-01 10:00:00,26.16,26.18,25.9,26.04,1433600.0,19.2625,19.2773,19.0711,19.1742,1433600.0
2009-07-01 10:10:00,26.04,26.25,25.98,26.18,1132600.0,19.1742,19.3288,19.13,19.2773,1132600.0
2009-07-01 10:20:00,26.18,26.49,26.18,26.46,1626200.0,19.2773,19.5055,19.2773,19.4834,1626200.0
2009-07-01 10:30:00,26.46,26.49,26.31,26.33,986400.0,19.4834,19.5055,19.373,19.3877,986400.0
2009-07-01 10:40:00,26.34,26.42,26.25,26.25,927000.0,19.3951,19.454,19.3288,19.3288,927000.0
2009-07-01 10:50:00,26.27,26.3,26.14,26.22,962200.0,19.3435,19.3656,19.2478,19.3067,962200.0
2009-07-01 11:00:00,26.22,26.24,26.13,26.13,554600.0,19.3067,19.3214,19.2404,19.2404,554600.0
2009-07-01 11:10:00,26.13,26.18,26.08,26.14,699000.0,19.2404,19.2773,19.2036,19.2478,699000.0
2009-07-01 11:20:00,26.14,26.18,26.04,26.09,562600.0,19.2478,19.2773,19.1742,19.211,562600.0
2009-07-01 11:30:00,26.09,26.2,26.07,26.18,407800.0,19.211,19.292,19.1963,19.2773,407800.0
2009-07-01 11:40:00,26.17,26.18,26.08,26.13,432200.0,19.2699,19.2773,19.2036,19.2404,432200.0
2009-07-01 11:50:00,26.13,26.17,26.07,26.14,500000.0,19.2404,19.2699,19.1963,19.2478,500000.0
2009-07-01 12:00:00,26.14,26.22,26.1,26.2,557400.0,19.2478,19.3067,19.2183,19.292,557400.0
2009-07-01 12:10:00,26.2,26.25,26.11,26.25,508200.0,19.292,19.3288,19.2257,19.3288,508200.0
2009-07-01 12:20:00,26.25,26.3,26.21,26.26,548800.0,19.3288,19.3656,19.2993,19.3362,548800.0
2009-07-01 12:30:00,26.27,26.29,26.16,26.17,593400.0,19.3435,19.3582,19.2625,19.2699,593400.0
2009-07-01 12:40:00,26.17,26.17,26.09,26.1,586000.0,19.2699,19.2699,19.211,19.2183,586000.0
2009-07-01 12:50:00,26.1,26.11,25.96,26.01,819800.0,19.2183,19.2257,19.1153,19.1521,819800.0
2009-07-01 13:00:00,26.01,26.02,25.93,26.0,864000.0,19.1521,19.1594,19.0932,19.1447,864000.0
2009-07-01 13:10:00,26.0,26.0,25.93,25.95,641000.0,19.1447,19.1447,19.0932,19.1079,641000.0
2009-07-01 13:20:00,25.95,25.98,25.89,25.95,878800.0,19.1079,19.13,19.0637,19.1079,878800.0
2009-07-01 13:30:00,25.95,25.96,25.9,25.92,545400.0,19.1079,19.1153,19.0711,19.0858,545400.0
2009-07-01 13:40:00,25.92,25.93,25.84,25.84,943000.0,19.0858,19.0932,19.0269,19.0269,943000.0
2009-07-01 13:50:00,25.84,25.84,25.78,25.83,670600.0,19.0269,19.0269,18.9827,19.0195,670600.0
2009-07-01 14:00:00,25.82,25.83,25.66,25.68,850000.0,19.0122,19.0195,18.8944,18.9091,850000.0
2009-07-01 14:10:00,25.68,25.72,25.62,25.65,1077800.0,18.9091,18.9385,18.8649,18.887,1077800.0
2009-07-01 14:20:00,25.64,25.67,25.59,25.61,744400.0,18.8796,18.9017,18.8428,18.8575,744400.0
2009-07-01 14:30:00,25.61,25.63,25.52,25.57,866200.0,18.8575,18.8723,18.7913,18.8281,866200.0
2009-07-01 14:40:00,25.56,25.6,25.54,25.58,1176600.0,18.8207,18.8502,18.806,18.8354,1176600.0
2009-07-01 14:50:00,25.58,25.6,25.49,25.5,791800.0,18.8354,18.8502,18.7692,18.7765,791800.0
2009-07-01 15:00:00,25.49,25.53,25.45,25.49,969000.0,18.7692,18.7986,18.7397,18.7692,969000.0
2009-07-01 15:10:00,25.49,25.52,25.43,25.49,1165600.0,18.7692,18.7913,18.725,18.7692,1165600.0
2009-07-01 15:20:00,25.49,25.5,25.33,25.34,1196600.0,18.7692,18.7765,18.6514,18.6587,1196600.0
2009-07-01 15:30:00,25.35,25.37,25.27,25.34,1005200.0,18.6661,18.6808,18.6072,18.6587,1005200.0
2009-07-01 15:40:00,25.34,25.39,25.18,25.24,1633800.0,18.6587,18.6955,18.5409,18.5851,1633800.0
2009-07-01 15:50:00,25.24,25.29,25.2,25.27,1988800.0,18.5851,18.6219,18.5556,18.6072,1988800.0
2009-07-02 09:30:00,24.7,24.78,24.2,24.41,2088600.0,18.1875,18.2464,17.8193,17.9739,2088600.0
2009-07-02 09:40:00,24.42,24.66,24.33,24.65,1336400.0,17.9813,18.158,17.915,18.1507,1336400.0
2009-07-02 09:50:00,24.65,24.66,24.41,24.54,776400.0,18.1507,18.158,17.9739,18.0697,776400.0
2009-07-02 10:00:00,24.54,24.67,24.4,24.47,1022000.0,18.0697,18.1654,17.9666,18.0181,1022000.0
2009-07-02 10:10:00,24.47,24.68,24.46,24.63,640000.0,18.0181,18.1727,18.0108,18.1359,640000.0
2009-07-02 10:20:00,24.64,24.67,24.52,24.64,655800.0,18.1433,18.1654,18.0549,18.1433,655800.0
2009-07-02 10:30:00,24.65,24.86,24.58,24.79,880400.0,18.1507,18.3053,18.0991,18.2537,880400.0
2009-07-02 10:40:00,24.79,24.91,24.75,24.87,583000.0,18.2537,18.3421,18.2243,18.3127,583000.0
2009-07-02 10:50:00,24.87,25.08,24.86,25.02,872800.0,18.3127,18.4673,18.3053,18.4231,872800.0
2009-07-02 11:00:00,25.02,25.09,24.9,25.07,692600.0,18.4231,18.4746,18.3347,18.4599,692600.0
2009-07-02 11:10:00,25.08,25.1,24.92,24.97,675200.0,18.4673,18.482,18.3495,18.3863,675200.0
2009-07-02 11:20:00,24.97,25.0,24.88,24.89,499200.0,18.3863,18.4084,18.32,18.3274,499200.0
2009-07-02 11:30:00,24.89,24.99,24.82,24.85,561000.0,18.3274,18.401,18.2758,18.2979,561000.0
2009-07-02 11:40:00,24.85,24.93,24.8,24.9,595800.0,18.2979,18.3568,18.2611,18.3347,595800.0
2009-07-02 11:50:00,24.89,25.01,24.89,25.0,508200.0,18.3274,18.4157,18.3274,18.4084,508200.0
2009-07-02 12:00:00,25.0,25.03,24.96,25.0,704800.0,18.4084,18.4305,18.3789,18.4084,704800.0
2009-07-02 12:10:00,24.99,25.0,24.97,24.99,385400.0,18.401,18.4084,18.3863,18.401,385400.0
2009-07-02 12:20:00,24.99,25.02,24.89,24.93,533600.0,18.401,18.4231,18.3274,18.3568,533600.0
2009-07-02 12:30:00,24.93,24.97,24.9,24.94,281600.0,18.3568,18.3863,18.3347,18.3642,281600.0
2009-07-02 12:40:00,24.94,24.95,24.89,24.91,341200.0,18.3642,18.3716,18.3274,18.3421,341200.0
2009-07-02 12:50:00,24.92,24.96,24.89,24.96,255800.0,18.3495,18.3789,18.3274,18.3789,255800.0
2009-07-02 13:00:00,24.96,25.0,24.96,25.0,257200.0,18.3789,18.4084,18.3789,18.4084,257200.0
2009-07-02 13:10:00,25.0,25.0,24.95,24.95,236800.0,18.4084,18.4084,18.3716,18.3716,236800.0
2009-07-02 13:20:00,24.95,24.98,24.9,24.9,407000.0,18.3716,18.3936,18.3347,18.3347,407000.0
2009-07-02 13:30:00,24.9,24.9,24.82,24.86,419600.0,18.3347,18.3347,18.2758,18.3053,419600.0
2009-07-02 13:40:00,24.85,24.95,24.85,24.95,380400.0,18.2979,18.3716,18.2979,18.3716,380400.0
2009-07-02 13:50:00,24.95,24.99,24.91,24.96,307000.0,18.3716,18.401,18.3421,18.3789,307000.0
2009-07-02 14:00:00,24.95,25.02,24.94,25.0,654000.0,18.3716,18.4231,18.3642,18.4084,654000.0
2009-07-02 14:10:00,25.0,25.0,24.92,24.95,361600.0,18.4084,18.4084,18.3495,18.3716,361600.0
2009-07-02 14:20:00,24.95,24.99,24.9,24.95,317600.0,18.3716,18.401,18.3347,18.3716,317600.0
2009-07-02 14:30:00,24.95,25.04,24.92,25.01,365200.0,18.3716,18.4378,18.3495,18.4157,365200.0
2009-07-02 14:40:00,25.0,25.02,24.94,24.96,264600.0,18.4084,18.4231,18.3642,18.3789,264600.0
2009-07-02 14:50:00,24.96,25.01,24.96,25.0,130000.0,18.3789,18.4157,18.3789,18.4084,130000.0
2009-07-02 15:00:00,25.0,25.0,24.96,24.98,223400.0,18.4084,18.4084,18.3789,18.3936,223400.0
2009-07-02 15:10:00,24.98,24.98,24.92,24.95,361200.0,18.3936,18.3936,18.3495,18.3716,361200.0
2009-07-02 15:20:00,24.94,24.95,24.75,24.77,735200.0,18.3642,18.3716,18.2243,18.239,735200.0
2009-07-02 15:30:00,24.76,24.82,24.75,24.8,580000.0,18.2317,18.2758,18.2243,18.2611,580000.0
2009-07-02 15:40:00,24.8,24.8,24.73,24.75,722800.0,18.2611,18.2611,18.2096,18.2243,722800.0
2009-07-02 15:50:00,24.75,24.77,24.7,24.72,1025800.0,18.2243,18.239,18.1875,18.2022,1025800.0
2009-07-06 09:30:00,23.96,24.09,23.61,23.8,2420400.0,17.6426,17.7383,17.3849,17.5248,2420400.0
2009-07-06 09:40:00,23.8,23.96,23.75,23.87,1433800.0,17.5248,17.6426,17.488,17.5763,1433800.0
2009-07-06 09:50:00,23.87,23.89,23.63,23.74,1455200.0,17.5763,17.591,17.3996,17.4806,1455200.0
2009-07-06 10:00:00,23.74,23.81,23.48,23.48,1870800.0,17.4806,17.5321,17.2891,17.2891,1870800.0
2009-07-06 10:10:00,23.48,23.6,23.39,23.4,1266400.0,17.2891,17.3775,17.2229,17.2302,1266400.0
2009-07-06 10:20:00,23.39,23.43,23.25,23.34,1517600.0,17.2229,17.2523,17.1198,17.1861,1517600.0
2009-07-06 10:30:00,23.33,23.34,23.09,23.11,1448600.0,17.1787,17.1861,17.002,17.0167,1448600.0
2009-07-06 10:40:00,23.12,23.15,23.05,23.06,1247400.0,17.0241,17.0462,16.9725,16.9799,1247400.0
2009-07-06 10:50:00,23.06,23.22,23.04,23.2,1269200.0,16.9799,17.0977,16.9652,17.083,1269200.0
2009-07-06 11:00:00,23.2,23.36,23.2,23.26,1504200.0,17.083,17.2008,17.083,17.1272,1504200.0
2009-07-06 11:10:00,23.26,23.36,23.24,23.31,830400.0,17.1272,17.2008,17.1124,17.164,830400.0
2009-07-06 11:20:00,23.31,23.36,23.25,23.25,877800.0,17.164,17.2008,17.1198,17.1198,877800.0
2009-07-06 11:30:00,23.25,23.28,23.18,23.28,629800.0,17.1198,17.1419,17.0682,17.1419,629800.0
2009-07-06 11:40:00,23.28,23.42,23.23,23.4,777400.0,17.1419,17.245,17.1051,17.2302,777400.0
2009-07-06 11:50:00,23.4,23.42,23.18,23.22,868000.0,17.2302,17.245,17.0682,17.0977,868000.0
2009-07-06 12:00:00,23.22,23.33,23.22,23.3,1065000.0,17.0977,17.1787,17.0977,17.1566,1065000.0
2009-07-06 12:10:00,23.3,23.36,23.3,23.31,539600.0,17.1566,17.2008,17.1566,17.164,539600.0
2009-07-06 12:20:00,23.32,23.33,23.06,23.07,929200.0,17.1713,17.1787,16.9799,16.9872,929200.0
2009-07-06 12:30:00,23.08,23.11,22.98,23.0,1214200.0,16.9946,17.0167,16.921,16.9357,1214200.0
2009-07-06 12:40:00,23.0,23.02,22.86,22.92,1219400.0,16.9357,16.9504,16.8326,16.8768,1219400.0
2009-07-06 12:50:00,22.93,22.95,22.84,22.94,760600.0,16.8842,16.8989,16.8179,16.8915,760600.0
2009-07-06 13:00:00,22.93,23.01,22.93,22.98,884600.0,16.8842,16.9431,16.8842,16.921,884600.0
2009-07-06 13:10:00,22.97,23.18,22.94,23.04,1475000.0,16.9136,17.0682,16.8915,16.9652,1475000.0
2009-07-06 13:20:00,23.03,23.1,23.01,23.05,981200.0,16.9578,17.0093,16.9431,16.9725,981200.0
2009-07-06 13:30:00,23.05,23.09,23.03,23.06,614400.0,16.9725,17.002,16.9578,16.9799,614400.0
2009-07-06 13:40:00,23.06,23.08,22.89,22.9,598000.0,16.9799,16.9946,16.8547,16.8621,598000.0
2009-07-06 13:50:00,22.91,22.93,22.85,22.88,843800.0,16.8694,16.8842,16.8253,16.8473,843800.0
2009-07-06 14:00:00,22.88,22.95,22.85,22.89,1021200.0,16.8473,16.8989,16.8253,16.8547,1021200.0
2009-07-06 14:10:00,22.88,22.91,22.78,22.78,1071400.0,16.8473,16.8694,16.7737,16.7737,1071400.0
2009-07-06 14:20:00,22.78,22.8,22.63,22.74,1709000.0,16.7737,16.7884,16.6633,16.7443,1709000.0
2009-07-06 14:30:00,22.74,22.8,22.69,22.75,1291400.0,16.7443,16.7884,16.7074,16.7516,1291400.0
2009-07-06 14:40:00,22.75,22.85,22.73,22.83,769200.0,16.7516,16.8253,16.7369,16.8105,769200.0
2009-07-06 14:50:00,22.83,22.84,22.72,22.8,813200.0,16.8105,16.8179,16.7295,16.7884,813200.0
2009-07-06 15:00:00,22.8,22.96,22.8,22.92,1795400.0,16.7884,16.9063,16.7884,16.8768,1795400.0
2009-07-06 15:10:00,22.92,22.93,22.84,22.85,1275200.0,16.8768,16.8842,16.8179,16.8253,1275200.0
2009-07-06 15:20:00,22.85,22.85,22.72,22.74,1564600.0,16.8253,16.8253,16.7295,16.7443,1564600.0
2009-07-06 15:30:00,22.74,22.74,22.57,22.64,2792200.0,16.7443,16.7443,16.6191,16.6706,2792200.0
2009-07-06 15:40:00,22.63,22.93,22.63,22.85,3050000.0,16.6633,16.8842,16.6633,16.8253,3050000.0
2009-07-06 15:50:00,22.85,23.06,22.85,22.98,3868600.0,16.8253,16.9799,16.8253,16.921,3868600.0
2009-07-07 09:30:00,23.28,23.4,22.67,22.71,3471400.0,17.1419,17.2302,16.6927,16.7222,3471400.0
2009-07-07 09:40:00,22.71,22.89,22.63,22.81,2746800.0,16.7222,16.8547,16.6633,16.7958,2746800.0
2009-07-07 09:50:00,22.82,23.1,22.79,22.96,2458800.0,16.8032,17.0093,16.7811,16.9063,2458800.0
2009-07-07 10:00:00,22.96,22.96,22.74,22.86,1345000.0,16.9063,16.9063,16.7443,16.8326,1345000.0
2009-07-07 10:10:00,22.86,22.88,22.66,22.75,1216200.0,16.8326,16.8473,16.6854,16.7516,1216200.0
2009-07-07 10:20:00,22.75,22.96,22.73,22.96,1035600.0,16.7516,16.9063,16.7369,16.9063,1035600.0
2009-07-07 10:30:00,22.96,22.98,22.7,22.73,1192600.0,16.9063,16.921,16.7148,16.7369,1192600.0
2009-07-07 10:40:00,22.73,22.93,22.72,22.89,848200.0,16.7369,16.8842,16.7295,16.8547,848200.0
2009-07-07 10:50:00,22.9,23.0,22.83,22.86,1025000.0,16.8621,16.9357,16.8105,16.8326,1025000.0
2009-07-07 11:00:00,22.85,23.07,22.83,23.04,1177000.0,16.8253,16.9872,16.8105,16.9652,1177000.0
2009-07-07 11:10:00,23.04,23.09,22.98,23.0,839000.0,16.9652,17.002,16.921,16.9357,839000.0
2009-07-07 11:20:00,23.0,23.03,22.79,22.81,947600.0,16.9357,16.9578,16.7811,16.7958,947600.0
2009-07-07 11:30:00,22.8,22.83,22.6,22.65,1386800.0,16.7884,16.8105,16.6412,16.678,1386800.0
2009-07-07 11:40:00,22.64,22.67,22.53,22.57,1249400.0,16.6706,16.6927,16.5896,16.6191,1249400.0
2009-07-07 11:50:00,22.57,22.69,22.53,22.66,1166000.0,16.6191,16.7074,16.5896,16.6854,1166000.0
2009-07-07 12:00:00,22.65,22.66,22.54,22.61,1043000.0,16.678,16.6854,16.597,16.6485,1043000.0
2009-07-07 12:10:00,22.61,22.68,22.56,22.6,554400.0,16.6485,16.7001,16.6117,16.6412,554400.0
2009-07-07 12:20:00,22.6,22.62,22.52,22.54,629000.0,16.6412,16.6559,16.5823,16.597,629000.0
2009-07-07 12:30:00,22.53,22.61,22.53,22.55,477600.0,16.5896,16.6485,16.5896,16.6044,477600.0
2009-07-07 12:40:00,22.56,22.66,22.53,22.63,560800.0,16.6117,16.6854,16.5896,16.6633,560800.0
2009-07-07 12:50:00,22.63,22.65,22.58,22.61,538400.0,16.6633,16.678,16.6264,16.6485,538400.0
2009-07-07 13:00:00,22.61,22.78,22.57,22.77,748800.0,16.6485,16.7737,16.6191,16.7663,748800.0
2009-07-07 13:10:00,22.77,22.99,22.77,22.98,1744600.0,16.7663,16.9283,16.7663,16.921,1744600.0
2009-07-07 13:20:00,22.98,23.1,22.93,22.95,1449400.0,16.921,17.0093,16.8842,16.8989,1449400.0
2009-07-07 13:30:00,22.95,23.17,22.95,23.11,1289600.0,16.8989,17.0609,16.8989,17.0167,1289600.0
2009-07-07 13:40:00,23.11,23.11,22.96,22.97,788000.0,17.0167,17.0167,16.9063,16.9136,788000.0
2009-07-07 13:50:00,22.97,23.01,22.83,22.96,909800.0,16.9136,16.9431,16.8105,16.9063,909800.0
2009-07-07 14:00:00,22.96,23.04,22.89,22.9,754400.0,16.9063,16.9652,16.8547,16.8621,754400.0
2009-07-07 14:10:00,22.91,23.03,22.86,22.9,740800.0,16.8694,16.9578,16.8326,16.8621,740800.0
2009-07-07 14:20:00,22.9,23.03,22.9,22.99,414000.0,16.8621,16.9578,16.8621,16.9283,414000.0
2009-07-07 14:30:00,22.98,23.0,22.9,23.0,513200.0,16.921,16.9357,16.8621,16.9357,513200.0
2009-07-07 14:40:00,23.0,23.07,22.95,22.95,784200.0,16.9357,16.9872,16.8989,16.8989,784200.0
2009-07-07 14:50:00,22.95,22.96,22.76,22.78,959400.0,16.8989,16.9063,16.759,16.7737,959400.0
2009-07-07 15:00:00,22.78,22.78,22.63,22.72,1137800.0,16.7737,16.7737,16.6633,16.7295,1137800.0
2009-07-07 15:10:00,22.72,22.79,22.67,22.72,1010200.0,16.7295,16.7811,16.6927,16.7295,1010200.0
2009-07-07 15:20:00,22.72,22.84,22.59,22.78,1320000.0,16.7295,16.8179,16.6338,16.7737,1320000.0
2009-07-07 15:30:00,22.78,22.81,22.66,22.67,1080000.0,16.7737,16.7958,16.6854,16.6927,1080000.0
2009-07-07 15:40:00,22.66,22.78,22.53,22.55,1676800.0,16.6854,16.7737,16.5896,16.6044,1676800.0
2009-07-07 15:50:00,22.55,22.59,22.5,22.5,2296400.0,16.6044,16.6338,16.5675,16.5675,2296400.0
2009-07-08 09:30:00,22.89,23.25,22.88,23.16,3525200.0,16.8547,17.1198,16.8473,17.0535,3525200.0
2009-07-08 09:40:00,23.15,23.33,23.06,23.25,2475200.0,17.0462,17.1787,16.9799,17.1198,2475200.0
2009-07-08 09:50:00,23.25,23.38,23.16,23.2,1581800.0,17.1198,17.2155,17.0535,17.083,1581800.0
2009-07-08 10:00:00,23.18,23.34,23.15,23.22,1374600.0,17.0682,17.1861,17.0462,17.0977,1374600.0
2009-07-08 10:10:00,23.22,23.34,23.16,23.27,1131200.0,17.0977,17.1861,17.0535,17.1345,1131200.0
2009-07-08 10:20:00,23.27,23.36,23.18,23.23,926600.0,17.1345,17.2008,17.0682,17.1051,926600.0
2009-07-08 10:30:00,23.22,23.23,22.95,23.02,1791000.0,17.0977,17.1051,16.8989,16.9504,1791000.0
2009-07-08 10:40:00,23.02,23.18,23.0,23.1,879800.0,16.9504,17.0682,16.9357,17.0093,879800.0
2009-07-08 10:50:00,23.09,23.17,22.9,22.91,920400.0,17.002,17.0609,16.8621,16.8694,920400.0
2009-07-08 11:00:00,22.9,22.92,22.61,22.66,1781400.0,16.8621,16.8768,16.6485,16.6854,1781400.0
2009-07-08 11:10:00,22.67,22.76,22.5,22.61,1565800.0,16.6927,16.759,16.5675,16.6485,1565800.0
2009-07-08 11:20:00,22.61,22.63,22.06,22.13,3813400.0,16.6485,16.6633,16.2436,16.2951,3813400.0
2009-07-08 11:30:00,22.13,22.25,22.08,22.14,1470800.0,16.2951,16.3835,16.2583,16.3025,1470800.0
2009-07-08 11:40:00,22.15,22.31,22.15,22.23,1341400.0,16.3098,16.4276,16.3098,16.3687,1341400.0
2009-07-08 11:50:00,22.24,22.27,22.03,22.09,1286200.0,16.3761,16.3982,16.2215,16.2656,1286200.0
2009-07-08 12:00:00,22.1,22.18,22.04,22.11,1112600.0,16.273,16.3319,16.2288,16.2804,1112600.0
2009-07-08 12:10:00,22.11,22.14,21.78,21.78,2027400.0,16.2804,16.3025,16.0374,16.0374,2027400.0
2009-07-08 12:20:00,21.78,21.79,21.6,21.72,1810400.0,16.0374,16.0447,15.9048,15.9932,1810400.0
2009-07-08 12:30:00,21.72,21.9,21.71,21.78,1249000.0,15.9932,16.1257,15.9858,16.0374,1249000.0
2009-07-08 12:40:00,21.79,22.03,21.76,22.02,1249800.0,16.0447,16.2215,16.0226,16.2141,1249800.0
2009-07-08 12:50:00,22.02,22.08,21.96,21.96,1013400.0,16.2141,16.2583,16.1699,16.1699,1013400.0
2009-07-08 13:00:00,21.96,22.33,21.95,22.28,1869400.0,16.1699,16.4424,16.1626,16.4055,1869400.0
2009-07-08 13:10:00,22.27,22.38,22.22,22.25,1393000.0,16.3982,16.4792,16.3614,16.3835,1393000.0
2009-07-08 13:20:00,22.25,22.49,22.23,22.45,1169800.0,16.3835,16.5602,16.3687,16.5307,1169800.0
2009-07-08 13:30:00,22.45,22.48,22.18,22.2,1097800.0,16.5307,16.5528,16.3319,16.3466,1097800.0
2009-07-08 13:40:00,22.2,22.32,22.12,22.24,1319200.0,16.3466,16.435,16.2877,16.3761,1319200.0
2009-07-08 13:50:00,22.24,22.24,22.1,22.13,952000.0,16.3761,16.3761,16.273,16.2951,952000.0
2009-07-08 14:00:00,22.13,22.17,21.95,22.01,1185600.0,16.2951,16.3245,16.1626,16.2067,1185600.0
2009-07-08 14:10:00,22.01,22.06,21.91,21.97,740000.0,16.2067,16.2436,16.1331,16.1773,740000.0
2009-07-08 14:20:00,21.95,22.08,21.86,21.89,926000.0,16.1626,16.2583,16.0963,16.1184,926000.0
2009-07-08 14:30:00,21.89,22.04,21.82,22.03,1120400.0,16.1184,16.2288,16.0668,16.2215,1120400.0
2009-07-08 14:40:00,22.04,22.06,21.92,21.93,580200.0,16.2288,16.2436,16.1405,16.1478,580200.0
2009-07-08 14:50:00,21.93,22.2,21.93,22.1,1333600.0,16.1478,16.3466,16.1478,16.273,1333600.0
2009-07-08 15:00:00,22.1,22.25,22.06,22.17,1064800.0,16.273,16.3835,16.2436,16.3245,1064800.0
2009-07-08 15:10:00,22.16,22.28,22.13,22.23,1125400.0,16.3172,16.4055,16.2951,16.3687,1125400.0
2009-07-08 15:20:00,22.23,22.32,22.1,22.24,1221600.0,16.3687,16.435,16.273,16.3761,1221600.0
2009-07-08 15:30:00,22.24,22.47,22.23,22.45,1501800.0,16.3761,16.5454,16.3687,16.5307,1501800.0
2009-07-08 15:40:00,22.46,22.71,22.39,22.6,2273000.0,16.5381,16.7222,16.4865,16.6412,2273000.0
2009-07-08 15:50:00,22.59,22.64,22.52,22.56,1913000.0,16.6338,16.6706,16.5823,16.6117,1913000.0
2009-07-09 09:30:00,23.47,23.48,23.0,23.06,2684200.0,17.2818,17.2891,16.9357,16.9799,2684200.0
2009-07-09 09:40:00,23.06,23.21,23.0,23.01,2284400.0,16.9799,17.0903,16.9357,16.9431,2284400.0
2009-07-09 09:50:00,23.0,23.22,22.93,23.11,1938400.0,16.9357,17.0977,16.8842,17.0167,1938400.0
2009-07-09 10:00:00,23.12,23.32,23.03,23.2,1515600.0,17.0241,17.1713,16.9578,17.083,1515600.0
2009-07-09 10:10:00,23.2,23.33,23.09,23.24,1093800.0,17.083,17.1787,17.002,17.1124,1093800.0
2009-07-09 10:20:00,23.24,23.27,22.94,23.07,1975800.0,17.1124,17.1345,16.8915,16.9872,1975800.0
2009-07-09 10:30:00,23.08,23.2,22.96,23.07,1405200.0,16.9946,17.083,16.9063,16.9872,1405200.0
2009-07-09 10:40:00,23.08,23.3,23.08,23.14,1033800.0,16.9946,17.1566,16.9946,17.0388,1033800.0
2009-07-09 10:50:00,23.15,23.38,23.13,23.36,1085000.0,17.0462,17.2155,17.0314,17.2008,1085000.0
2009-07-09 11:00:00,23.36,23.37,23.24,23.3,1638400.0,17.2008,17.2081,17.1124,17.1566,1638400.0
2009-07-09 11:10:00,23.31,23.34,23.25,23.3,1035800.0,17.164,17.1861,17.1198,17.1566,1035800.0
2009-07-09 11:20:00,23.3,23.49,23.3,23.45,1327400.0,17.1566,17.2965,17.1566,17.2671,1327400.0
2009-07-09 11:30:00,23.44,23.53,23.33,23.45,1342400.0,17.2597,17.326,17.1787,17.2671,1342400.0
2009-07-09 11:40:00,23.45,23.61,23.42,23.48,938200.0,17.2671,17.3849,17.245,17.2891,938200.0
2009-07-09 11:50:00,23.48,23.5,23.44,23.45,1023600.0,17.2891,17.3039,17.2597,17.2671,1023600.0
2009-07-09 12:00:00,23.45,23.55,23.38,23.52,1013800.0,17.2671,17.3407,17.2155,17.3186,1013800.0
2009-07-09 12:10:00,23.52,23.67,23.47,23.66,781400.0,17.3186,17.429,17.2818,17.4217,781400.0
2009-07-09 12:20:00,23.66,23.76,23.6,23.61,924600.0,17.4217,17.4953,17.3775,17.3849,924600.0
2009-07-09 12:30:00,23.61,23.68,23.58,23.65,728800.0,17.3849,17.4364,17.3628,17.4143,728800.0
2009-07-09 12:40:00,23.64,23.67,23.48,23.5,470400.0,17.407,17.429,17.2891,17.3039,470400.0
2009-07-09 12:50:00,23.51,23.66,23.43,23.65,662800.0,17.3112,17.4217,17.2523,17.4143,662800.0
2009-07-09 13:00:00,23.65,23.65,23.46,23.56,854600.0,17.4143,17.4143,17.2744,17.3481,854600.0
2009-07-09 13:10:00,23.58,23.72,23.57,23.64,552000.0,17.3628,17.4659,17.3554,17.407,552000.0
2009-07-09 13:20:00,23.64,23.7,23.52,23.57,693400.0,17.407,17.4511,17.3186,17.3554,693400.0
2009-07-09 13:30:00,23.56,23.64,23.52,23.54,622000.0,17.3481,17.407,17.3186,17.3333,622000.0
2009-07-09 13:40:00,23.54,23.61,23.5,23.58,543200.0,17.3333,17.3849,17.3039,17.3628,543200.0
2009-07-09 13:50:00,23.58,23.6,23.51,23.6,428600.0,17.3628,17.3775,17.3112,17.3775,428600.0
2009-07-09 14:00:00,23.59,23.63,23.56,23.58,401800.0,17.3701,17.3996,17.3481,17.3628,401800.0
2009-07-09 14:10:00,23.58,23.69,23.54,23.64,461200.0,17.3628,17.4438,17.3333,17.407,461200.0
2009-07-09 14:20:00,23.63,23.67,23.59,23.59,435400.0,17.3996,17.429,17.3701,17.3701,435400.0
2009-07-09 14:30:00,23.59,23.65,23.54,23.58,399000.0,17.3701,17.4143,17.3333,17.3628,399000.0
2009-07-09 14:40:00,23.59,23.6,23.52,23.57,506800.0,17.3701,17.3775,17.3186,17.3554,506800.0
2009-07-09 14:50:00,23.57,23.6,23.47,23.49,576600.0,17.3554,17.3775,17.2818,17.2965,576600.0
2009-07-09 15:00:00,23.49,23.54,23.39,23.43,944400.0,17.2965,17.3333,17.2229,17.2523,944400.0
2009-07-09 15:10:00,23.44,23.55,23.43,23.52,690400.0,17.2597,17.3407,17.2523,17.3186,690400.0
2009-07-09 15:20:00,23.52,23.54,23.38,23.45,948600.0,17.3186,17.3333,17.2155,17.2671,948600.0
2009-07-09 15:30:00,23.45,23.49,23.33,23.38,960400.0,17.2671,17.2965,17.1787,17.2155,960400.0
2009-07-09 15:40:00,23.36,23.49,23.35,23.41,1191200.0,17.2008,17.2965,17.1934,17.2376,1191200.0
2009-07-09 15:50:00,23.41,23.42,23.25,23.38,2893200.0,17.2376,17.245,17.1198,17.2155,2893200.0
2009-07-10 09:30:00,23.02,23.13,22.87,22.99,1607400.0,16.9504,17.0314,16.84,16.9283,1607400.0
2009-07-10 09:40:00,22.99,23.35,22.99,23.34,1415400.0,16.9283,17.1934,16.9283,17.1861,1415400.0
2009-07-10 09:50:00,23.34,23.55,23.14,23.3,2581200.0,17.1861,17.3407,17.0388,17.1566,2581200.0
2009-07-10 10:00:00,23.29,23.46,22.8,23.41,2168000.0,17.1492,17.2744,16.7884,17.2376,2168000.0
2009-07-10 10:10:00,23.41,23.55,22.8,23.41,1417000.0,17.2376,17.3407,16.7884,17.2376,1417000.0
2009-07-10 10:20:00,23.41,23.5,23.36,23.45,1027600.0,17.2376,17.3039,17.2008,17.2671,1027600.0
2009-07-10 10:30:00,23.45,23.45,23.28,23.33,536600.0,17.2671,17.2671,17.1419,17.1787,536600.0
2009-07-10 10:40:00,23.33,23.58,23.32,23.55,901800.0,17.1787,17.3628,17.1713,17.3407,901800.0
2009-07-10 10:50:00,23.56,23.58,23.44,23.48,682200.0,17.3481,17.3628,17.2597,17.2891,682200.0
2009-07-10 11:00:00,23.48,23.48,23.3,23.36,640400.0,17.2891,17.2891,17.1566,17.2008,640400.0
2009-07-10 11:10:00,23.36,23.36,23.18,23.21,726200.0,17.2008,17.2008,17.0682,17.0903,726200.0
2009-07-10 11:20:00,23.22,23.25,23.0,23.06,929000.0,17.0977,17.1198,16.9357,16.9799,929000.0
2009-07-10 11:30:00,23.07,23.18,23.0,23.04,971800.0,16.9872,17.0682,16.9357,16.9652,971800.0
2009-07-10 11:40:00,23.04,23.09,22.95,23.08,749200.0,16.9652,17.002,16.8989,16.9946,749200.0
2009-07-10 11:50:00,23.08,23.18,23.07,23.12,491200.0,16.9946,17.0682,16.9872,17.0241,491200.0
2009-07-10 12:00:00,23.13,23.23,23.09,23.16,469800.0,17.0314,17.1051,17.002,17.0535,469800.0
2009-07-10 12:10:00,23.16,23.18,23.13,23.15,265400.0,17.0535,17.0682,17.0314,17.0462,265400.0
2009-07-10 12:20:00,23.15,23.16,23.06,23.14,300000.0,17.0462,17.0535,16.9799,17.0388,300000.0
2009-07-10 12:30:00,23.13,23.2,23.1,23.19,311400.0,17.0314,17.083,17.0093,17.0756,311400.0
2009-07-10 12:40:00,23.19,23.28,23.17,23.23,417600.0,17.0756,17.1419,17.0609,17.1051,417600.0
2009-07-10 12:50:00,23.23,23.27,23.18,23.25,414200.0,17.1051,17.1345,17.0682,17.1198,414200.0
2009-07-10 13:00:00,23.24,23.38,23.24,23.33,547200.0,17.1124,17.2155,17.1124,17.1787,547200.0
2009-07-10 13:10:00,23.33,23.42,23.26,23.42,348600.0,17.1787,17.245,17.1272,17.245,348600.0
2009-07-10 13:20:00,23.42,23.42,23.3,23.31,391400.0,17.245,17.245,17.1566,17.164,391400.0
2009-07-10 13:30:00,23.31,23.36,23.27,23.34,267400.0,17.164,17.2008,17.1345,17.1861,267400.0
2009-07-10 13:40:00,23.34,23.41,23.33,23.36,402800.0,17.1861,17.2376,17.1787,17.2008,402800.0
2009-07-10 13:50:00,23.36,23.5,23.35,23.48,369600.0,17.2008,17.3039,17.1934,17.2891,369600.0
2009-07-10 14:00:00,23.48,23.49,23.34,23.35,277200.0,17.2891,17.2965,17.1861,17.1934,277200.0
2009-07-10 14:10:00,23.35,23.36,23.25,23.36,528600.0,17.1934,17.2008,17.1198,17.2008,528600.0
2009-07-10 14:20:00,23.36,23.38,23.2,23.29,495400.0,17.2008,17.2155,17.083,17.1492,495400.0
2009-07-10 14:30:00,23.29,23.36,23.26,23.33,297200.0,17.1492,17.2008,17.1272,17.1787,297200.0
2009-07-10 14:40:00,23.33,23.4,23.25,23.38,442400.0,17.1787,17.2302,17.1198,17.2155,442400.0
2009-07-10 14:50:00,23.38,23.43,23.31,23.32,529400.0,17.2155,17.2523,17.164,17.1713,529400.0
2009-07-10 15:00:00,23.32,23.4,23.3,23.32,463200.0,17.1713,17.2302,17.1566,17.1713,463200.0
2009-07-10 15:10:00,23.32,23.42,23.31,23.36,506600.0,17.1713,17.245,17.164,17.2008,506600.0
2009-07-10 15:20:00,23.36,23.36,23.22,23.27,620400.0,17.2008,17.2008,17.0977,17.1345,620400.0
2009-07-10 15:30:00,23.27,23.36,23.21,23.33,470600.0,17.1345,17.2008,17.0903,17.1787,470600.0
2009-07-10 15:40:00,23.34,23.43,23.24,23.39,857000.0,17.1861,17.2523,17.1124,17.2229,857000.0
2009-07-10 15:50:00,23.39,23.4,23.29,23.33,1017400.0,17.2229,17.2302,17.1492,17.1787,1017400.0
2009-07-13 09:30:00,23.27,23.32,22.71,22.83,2180200.0,17.1345,17.1713,16.7222,16.8105,2180200.0
2009-07-13 09:40:00,22.83,22.88,22.65,22.83,1598000.0,16.8105,16.8473,16.678,16.8105,1598000.0
2009-07-13 09:50:00,22.82,22.82,22.45,22.54,1733200.0,16.8032,16.8032,16.5307,16.597,1733200.0
2009-07-13 10:00:00,22.53,22.56,22.28,22.43,1984000.0,16.5896,16.6117,16.4055,16.516,1984000.0
2009-07-13 10:10:00,22.43,22.7,22.42,22.64,1087200.0,16.516,16.7148,16.5086,16.6706,1087200.0
2009-07-13 10:20:00,22.63,22.78,22.54,22.77,994000.0,16.6633,16.7737,16.597,16.7663,994000.0
2009-07-13 10:30:00,22.77,22.93,22.68,22.75,1245400.0,16.7663,16.8842,16.7001,16.7516,1245400.0
2009-07-13 10:40:00,22.74,22.88,22.68,22.74,1017800.0,16.7443,16.8473,16.7001,16.7443,1017800.0
2009-07-13 10:50:00,22.74,22.98,22.67,22.97,619200.0,16.7443,16.921,16.6927,16.9136,619200.0
2009-07-13 11:00:00,22.97,23.11,22.97,23.09,1337800.0,16.9136,17.0167,16.9136,17.002,1337800.0
2009-07-13 11:10:00,23.09,23.17,23.07,23.13,768800.0,17.002,17.0609,16.9872,17.0314,768800.0
2009-07-13 11:20:00,23.13,23.19,23.09,23.15,541200.0,17.0314,17.0756,17.002,17.0462,541200.0
2009-07-13 11:30:00,23.15,23.48,23.15,23.43,1433600.0,17.0462,17.2891,17.0462,17.2523,1433600.0
2009-07-13 11:40:00,23.43,23.49,23.32,23.36,841000.0,17.2523,17.2965,17.1713,17.2008,841000.0
2009-07-13 11:50:00,23.37,23.44,23.35,23.39,415400.0,17.2081,17.2597,17.1934,17.2229,415400.0
2009-07-13 12:00:00,23.4,23.48,23.29,23.34,382600.0,17.2302,17.2891,17.1492,17.1861,382600.0
2009-07-13 12:10:00,23.34,23.35,23.27,23.33,233600.0,17.1861,17.1934,17.1345,17.1787,233600.0
2009-07-13 12:20:00,23.34,23.35,23.24,23.35,440200.0,17.1861,17.1934,17.1124,17.1934,440200.0
2009-07-13 12:30:00,23.35,23.47,23.33,23.45,512200.0,17.1934,17.2818,17.1787,17.2671,512200.0
2009-07-13 12:40:00,23.45,23.5,23.35,23.48,688000.0,17.2671,17.3039,17.1934,17.2891,688000.0
2009-07-13 12:50:00,23.48,23.53,23.43,23.46,495400.0,17.2891,17.326,17.2523,17.2744,495400.0
2009-07-13 13:00:00,23.45,23.67,23.45,23.66,729600.0,17.2671,17.429,17.2671,17.4217,729600.0
2009-07-13 13:10:00,23.67,23.67,23.54,23.58,634400.0,17.429,17.429,17.3333,17.3628,634400.0
2009-07-13 13:20:00,23.57,23.68,23.57,23.67,684200.0,17.3554,17.4364,17.3554,17.429,684200.0
2009-07-13 13:30:00,23.66,23.69,23.61,23.67,408200.0,17.4217,17.4438,17.3849,17.429,408200.0
2009-07-13 13:40:00,23.67,23.67,23.54,23.56,504800.0,17.429,17.429,17.3333,17.3481,504800.0
2009-07-13 13:50:00,23.55,23.61,23.5,23.56,535000.0,17.3407,17.3849,17.3039,17.3481,535000.0
2009-07-13 14:00:00,23.56,23.64,23.55,23.57,527200.0,17.3481,17.407,17.3407,17.3554,527200.0
2009-07-13 14:10:00,23.57,23.65,23.53,23.61,440800.0,17.3554,17.4143,17.326,17.3849,440800.0
2009-07-13 14:20:00,23.61,23.72,23.6,23.63,552600.0,17.3849,17.4659,17.3775,17.3996,552600.0
2009-07-13 14:30:00,23.64,23.69,23.61,23.63,419600.0,17.407,17.4438,17.3849,17.3996,419600.0
2009-07-13 14:40:00,23.63,23.65,23.55,23.62,377400.0,17.3996,17.4143,17.3407,17.3922,377400.0
2009-07-13 14:50:00,23.63,23.68,23.55,23.63,535200.0,17.3996,17.4364,17.3407,17.3996,535200.0
2009-07-13 15:00:00,23.63,23.68,23.63,23.65,520800.0,17.3996,17.4364,17.3996,17.4143,520800.0
2009-07-13 15:10:00,23.65,23.71,23.61,23.65,524800.0,17.4143,17.4585,17.3849,17.4143,524800.0
2009-07-13 15:20:00,23.66,23.67,23.59,23.61,594600.0,17.4217,17.429,17.3701,17.3849,594600.0
2009-07-13 15:30:00,23.61,23.79,23.58,23.77,1075200.0,17.3849,17.5174,17.3628,17.5027,1075200.0
2009-07-13 15:40:00,23.77,23.92,23.77,23.82,1507600.0,17.5027,17.6131,17.5027,17.5395,1507600.0
2009-07-13 15:50:00,23.82,23.99,23.82,23.95,2092200.0,17.5395,17.6647,17.5395,17.6352,2092200.0
2009-07-14 09:30:00,24.63,25.05,24.57,24.78,3679000.0,18.1359,18.4452,18.0918,18.2464,3679000.0
2009-07-14 09:40:00,24.8,24.87,24.5,24.82,2109800.0,18.2611,18.3127,18.0402,18.2758,2109800.0
2009-07-14 09:50:00,24.82,24.9,24.64,24.68,1353800.0,18.2758,18.3347,18.1433,18.1727,1353800.0
2009-07-14 10:00:00,24.68,24.78,24.65,24.72,1016600.0,18.1727,18.2464,18.1507,18.2022,1016600.0
2009-07-14 10:10:00,24.72,24.74,24.46,24.49,1207600.0,18.2022,18.2169,18.0108,18.0328,1207600.0
2009-07-14 10:20:00,24.49,24.55,24.36,24.55,1168200.0,18.0328,18.077,17.9371,18.077,1168200.0
2009-07-14 10:30:00,24.55,24.59,24.17,24.24,1221400.0,18.077,18.1065,17.7972,17.8488,1221400.0
2009-07-14 10:40:00,24.24,24.27,24.07,24.22,1017400.0,17.8488,17.8709,17.7236,17.834,1017400.0
2009-07-14 10:50:00,24.22,24.35,24.17,24.28,770200.0,17.834,17.9298,17.7972,17.8782,770200.0
2009-07-14 11:00:00,24.28,24.46,24.24,24.36,940600.0,17.8782,18.0108,17.8488,17.9371,940600.0
2009-07-14 11:10:00,24.37,24.5,24.33,24.42,543200.0,17.9445,18.0402,17.915,17.9813,543200.0
2009-07-14 11:20:00,24.43,24.54,24.39,24.52,681200.0,17.9887,18.0697,17.9592,18.0549,681200.0
2009-07-14 11:30:00,24.51,24.56,24.43,24.52,550000.0,18.0476,18.0844,17.9887,18.0549,550000.0
2009-07-14 11:40:00,24.53,24.54,24.45,24.48,537400.0,18.0623,18.0697,18.0034,18.0255,537400.0
2009-07-14 11:50:00,24.48,24.52,24.34,24.35,621400.0,18.0255,18.0549,17.9224,17.9298,621400.0
2009-07-14 12:00:00,24.34,24.35,24.25,24.29,624800.0,17.9224,17.9298,17.8561,17.8856,624800.0
2009-07-14 12:10:00,24.29,24.3,24.17,24.18,451800.0,17.8856,17.8929,17.7972,17.8046,451800.0
2009-07-14 12:20:00,24.18,24.24,24.08,24.21,611600.0,17.8046,17.8488,17.7309,17.8267,611600.0
2009-07-14 12:30:00,24.21,24.25,24.15,24.21,373800.0,17.8267,17.8561,17.7825,17.8267,373800.0
2009-07-14 12:40:00,24.21,24.25,24.15,24.2,566600.0,17.8267,17.8561,17.7825,17.8193,566600.0
2009-07-14 12:50:00,24.19,24.26,24.1,24.13,545800.0,17.8119,17.8635,17.7457,17.7678,545800.0
2009-07-14 13:00:00,24.12,24.25,24.11,24.15,472200.0,17.7604,17.8561,17.753,17.7825,472200.0
2009-07-14 13:10:00,24.14,24.21,24.09,24.1,368600.0,17.7751,17.8267,17.7383,17.7457,368600.0
2009-07-14 13:20:00,24.1,24.18,24.09,24.14,270400.0,17.7457,17.8046,17.7383,17.7751,270400.0
2009-07-14 13:30:00,24.14,24.21,24.14,24.18,402600.0,17.7751,17.8267,17.7751,17.8046,402600.0
2009-07-14 13:40:00,24.18,24.26,24.17,24.19,494200.0,17.8046,17.8635,17.7972,17.8119,494200.0
2009-07-14 13:50:00,24.2,24.24,24.12,24.16,339800.0,17.8193,17.8488,17.7604,17.7899,339800.0
2009-07-14 14:00:00,24.15,24.16,23.96,24.03,968400.0,17.7825,17.7899,17.6426,17.6941,968400.0
2009-07-14 14:10:00,24.03,24.07,23.95,24.04,1062400.0,17.6941,17.7236,17.6352,17.7015,1062400.0
2009-07-14 14:20:00,24.05,24.05,23.96,23.97,655600.0,17.7089,17.7089,17.6426,17.65,655600.0
2009-07-14 14:30:00,23.96,24.06,23.89,24.04,848200.0,17.6426,17.7162,17.591,17.7015,848200.0
2009-07-14 14:40:00,24.04,24.09,23.97,24.0,842400.0,17.7015,17.7383,17.65,17.672,842400.0
2009-07-14 14:50:00,23.99,24.0,23.92,24.0,495400.0,17.6647,17.672,17.6131,17.672,495400.0
2009-07-14 15:00:00,24.0,24.02,23.89,23.93,775600.0,17.672,17.6868,17.591,17.6205,775600.0
2009-07-14 15:10:00,23.93,24.02,23.93,24.0,578800.0,17.6205,17.6868,17.6205,17.672,578800.0
2009-07-14 15:20:00,23.99,24.02,23.93,23.96,502400.0,17.6647,17.6868,17.6205,17.6426,502400.0
2009-07-14 15:30:00,23.96,24.08,23.93,24.01,1246800.0,17.6426,17.7309,17.6205,17.6794,1246800.0
2009-07-14 15:40:00,24.01,24.03,23.93,23.98,1156600.0,17.6794,17.6941,17.6205,17.6573,1156600.0
2009-07-14 15:50:00,23.98,24.09,23.97,24.08,1982600.0,17.6573,17.7383,17.65,17.7309,1982600.0
2009-07-15 09:30:00,25.15,25.16,24.92,25.03,3426600.0,18.5188,18.5262,18.3495,18.4305,3426600.0
2009-07-15 09:40:00,25.02,25.14,25.01,25.11,1653400.0,18.4231,18.5115,18.4157,18.4894,1653400.0
2009-07-15 09:50:00,25.12,25.28,25.12,25.24,1859200.0,18.4967,18.6145,18.4967,18.5851,1859200.0
2009-07-15 10:00:00,25.23,25.32,25.18,25.2,1472600.0,18.5777,18.644,18.5409,18.5556,1472600.0
2009-07-15 10:10:00,25.2,25.22,25.09,25.16,1182200.0,18.5556,18.5704,18.4746,18.5262,1182200.0
2009-07-15 10:20:00,25.17,25.18,25.1,25.17,1502200.0,18.5336,18.5409,18.482,18.5336,1502200.0
2009-07-15 10:30:00,25.18,25.23,25.13,25.13,866600.0,18.5409,18.5777,18.5041,18.5041,866600.0
2009-07-15 10:40:00,25.13,25.14,24.97,24.99,943400.0,18.5041,18.5115,18.3863,18.401,943400.0
2009-07-15 10:50:00,25.0,25.02,24.91,25.0,617600.0,18.4084,18.4231,18.3421,18.4084,617600.0
2009-07-15 11:00:00,25.0,25.05,24.99,25.01,1001000.0,18.4084,18.4452,18.401,18.4157,1001000.0
2009-07-15 11:10:00,25.01,25.08,24.99,25.06,1143200.0,18.4157,18.4673,18.401,18.4526,1143200.0
2009-07-15 11:20:00,25.06,25.23,25.05,25.16,1994000.0,18.4526,18.5777,18.4452,18.5262,1994000.0
2009-07-15 11:30:00,25.17,25.28,25.15,25.27,900400.0,18.5336,18.6145,18.5188,18.6072,900400.0
2009-07-15 11:40:00,25.27,25.28,25.15,25.17,602400.0,18.6072,18.6145,18.5188,18.5336,602400.0
2009-07-15 11:50:00,25.17,25.2,25.12,25.16,809800.0,18.5336,18.5556,18.4967,18.5262,809800.0
2009-07-15 12:00:00,25.16,25.22,25.11,25.19,948400.0,18.5262,18.5704,18.4894,18.5483,948400.0
2009-07-15 12:10:00,25.18,25.2,25.13,25.16,1796200.0,18.5409,18.5556,18.5041,18.5262,1796200.0
2009-07-15 12:20:00,25.16,25.22,25.14,25.18,980000.0,18.5262,18.5704,18.5115,18.5409,980000.0
2009-07-15 12:30:00,25.18,25.26,25.13,25.25,1333200.0,18.5409,18.5998,18.5041,18.5925,1333200.0
2009-07-15 12:40:00,25.25,25.27,25.23,25.25,857600.0,18.5925,18.6072,18.5777,18.5925,857600.0
2009-07-15 12:50:00,25.25,25.29,25.22,25.25,948400.0,18.5925,18.6219,18.5704,18.5925,948400.0
2009-07-15 13:00:00,25.25,25.42,25.24,25.42,1537400.0,18.5925,18.7176,18.5851,18.7176,1537400.0
2009-07-15 13:10:00,25.42,25.44,25.25,25.27,1034400.0,18.7176,18.7324,18.5925,18.6072,1034400.0
2009-07-15 13:20:00,25.27,25.36,25.26,25.32,866400.0,18.6072,18.6735,18.5998,18.644,866400.0
2009-07-15 13:30:00,25.32,25.35,25.3,25.34,661400.0,18.644,18.6661,18.6293,18.6587,661400.0
2009-07-15 13:40:00,25.34,25.49,25.34,25.47,724200.0,18.6587,18.7692,18.6587,18.7545,724200.0
2009-07-15 13:50:00,25.47,25.48,25.43,25.45,834000.0,18.7545,18.7618,18.725,18.7397,834000.0
2009-07-15 14:00:00,25.45,25.56,25.38,25.51,1700800.0,18.7397,18.8207,18.6882,18.7839,1700800.0
2009-07-15 14:10:00,25.52,25.53,25.46,25.5,1521000.0,18.7913,18.7986,18.7471,18.7765,1521000.0
2009-07-15 14:20:00,25.5,25.58,25.46,25.51,942000.0,18.7765,18.8354,18.7471,18.7839,942000.0
2009-07-15 14:30:00,25.51,25.58,25.47,25.55,1108800.0,18.7839,18.8354,18.7545,18.8134,1108800.0
2009-07-15 14:40:00,25.55,25.62,25.52,25.6,1279200.0,18.8134,18.8649,18.7913,18.8502,1279200.0
2009-07-15 14:50:00,25.59,25.63,25.56,25.61,932600.0,18.8428,18.8723,18.8207,18.8575,932600.0
2009-07-15 15:00:00,25.61,25.64,25.51,25.52,1031000.0,18.8575,18.8796,18.7839,18.7913,1031000.0
2009-07-15 15:10:00,25.52,25.57,25.43,25.52,1350400.0,18.7913,18.8281,18.725,18.7913,1350400.0
2009-07-15 15:20:00,25.52,25.57,25.46,25.46,1093400.0,18.7913,18.8281,18.7471,18.7471,1093400.0
2009-07-15 15:30:00,25.47,25.48,25.39,25.41,1284600.0,18.7545,18.7618,18.6955,18.7103,1284600.0
2009-07-15 15:40:00,25.41,25.5,25.34,25.36,1791000.0,18.7103,18.7765,18.6587,18.6735,1791000.0
2009-07-15 15:50:00,25.36,25.5,25.36,25.43,2808600.0,18.6735,18.7765,18.6735,18.725,2808600.0
2009-07-16 09:30:00,25.5,25.95,25.39,25.86,1869000.0,18.7765,19.1079,18.6955,19.0416,1869000.0
2009-07-16 09:40:00,25.88,26.23,25.87,26.12,2826600.0,19.0564,19.3141,19.049,19.2331,2826600.0
2009-07-16 09:50:00,26.13,26.25,26.0,26.02,1598600.0,19.2404,19.3288,19.1447,19.1594,1598600.0
2009-07-16 10:00:00,26.02,26.02,25.48,25.71,3320000.0,19.1594,19.1594,18.7618,18.9312,3320000.0
2009-07-16 10:10:00,25.72,25.88,25.58,25.77,1078200.0,18.9385,19.0564,18.8354,18.9754,1078200.0
2009-07-16 10:20:00,25.78,25.93,25.71,25.86,853000.0,18.9827,19.0932,18.9312,19.0416,853000.0
2009-07-16 10:30:00,25.86,26.05,25.79,25.81,759000.0,19.0416,19.1815,18.9901,19.0048,759000.0
2009-07-16 10:40:00,25.81,25.91,25.78,25.9,670400.0,19.0048,19.0784,18.9827,19.0711,670400.0
2009-07-16 10:50:00,25.9,25.9,25.83,25.84,488800.0,19.0711,19.0711,19.0195,19.0269,488800.0
2009-07-16 11:00:00,25.85,26.02,25.84,25.93,665000.0,19.0343,19.1594,19.0269,19.0932,665000.0
2009-07-16 11:10:00,25.92,25.96,25.81,25.93,781800.0,19.0858,19.1153,19.0048,19.0932,781800.0
2009-07-16 11:20:00,25.93,26.0,25.91,25.95,662400.0,19.0932,19.1447,19.0784,19.1079,662400.0
2009-07-16 11:30:00,25.96,26.05,25.9,26.04,622400.0,19.1153,19.1815,19.0711,19.1742,622400.0
2009-07-16 11:40:00,26.04,26.11,26.03,26.07,613400.0,19.1742,19.2257,19.1668,19.1963,613400.0
2009-07-16 11:50:00,26.07,26.16,26.04,26.1,566400.0,19.1963,19.2625,19.1742,19.2183,566400.0
2009-07-16 12:00:00,26.1,26.14,26.06,26.1,438000.0,19.2183,19.2478,19.1889,19.2183,438000.0
2009-07-16 12:10:00,26.1,26.15,26.06,26.15,278600.0,19.2183,19.2552,19.1889,19.2552,278600.0
2009-07-16 12:20:00,26.14,26.21,26.13,26.2,488400.0,19.2478,19.2993,19.2404,19.292,488400.0
2009-07-16 12:30:00,26.21,26.33,26.2,26.28,911200.0,19.2993,19.3877,19.292,19.3509,911200.0
2009-07-16 12:40:00,26.28,26.33,26.23,26.32,364000.0,19.3509,19.3877,19.3141,19.3803,364000.0
2009-07-16 12:50:00,26.33,26.38,26.25,26.28,515800.0,19.3877,19.4245,19.3288,19.3509,515800.0
2009-07-16 13:00:00,26.28,26.34,26.27,26.33,547600.0,19.3509,19.3951,19.3435,19.3877,547600.0
2009-07-16 13:10:00,26.34,26.34,26.26,26.31,439200.0,19.3951,19.3951,19.3362,19.373,439200.0
2009-07-16 13:20:00,26.31,26.33,26.27,26.27,391000.0,19.373,19.3877,19.3435,19.3435,391000.0
2009-07-16 13:30:00,26.27,26.34,26.26,26.32,468800.0,19.3435,19.3951,19.3362,19.3803,468800.0
2009-07-16 13:40:00,26.32,26.46,26.32,26.44,885600.0,19.3803,19.4834,19.3803,19.4687,885600.0
2009-07-16 13:50:00,26.44,26.48,26.42,26.47,614400.0,19.4687,19.4982,19.454,19.4908,614400.0
2009-07-16 14:00:00,26.47,26.49,26.43,26.48,646400.0,19.4908,19.5055,19.4613,19.4982,646400.0
2009-07-16 14:10:00,26.48,26.64,26.46,26.6,1212800.0,19.4982,19.616,19.4834,19.5865,1212800.0
2009-07-16 14:20:00,26.61,26.73,26.59,26.67,1293800.0,19.5939,19.6822,19.5791,19.6381,1293800.0
2009-07-16 14:30:00,26.66,26.73,26.64,26.73,1136600.0,19.6307,19.6822,19.616,19.6822,1136600.0
2009-07-16 14:40:00,26.73,26.78,26.61,26.77,1057400.0,19.6822,19.7191,19.5939,19.7117,1057400.0
2009-07-16 14:50:00,26.77,26.9,26.05,26.82,1344400.0,19.7117,19.8074,19.1815,19.7485,1344400.0
2009-07-16 15:00:00,26.82,26.85,26.71,26.73,1200200.0,19.7485,19.7706,19.6675,19.6822,1200200.0
2009-07-16 15:10:00,26.73,26.92,26.72,26.84,1467400.0,19.6822,19.8221,19.6749,19.7632,1467400.0
2009-07-16 15:20:00,26.85,26.88,26.77,26.86,955400.0,19.7706,19.7927,19.7117,19.778,955400.0
2009-07-16 15:30:00,26.86,26.97,26.79,26.93,1454400.0,19.778,19.859,19.7264,19.8295,1454400.0
2009-07-16 15:40:00,26.93,27.0,26.88,26.88,1655800.0,19.8295,19.881,19.7927,19.7927,1655800.0
2009-07-16 15:50:00,26.88,26.93,26.8,26.88,2251600.0,19.7927,19.8295,19.7338,19.7927,2251600.0
2009-07-17 09:30:00,26.83,26.98,26.66,26.66,2504000.0,19.7559,19.8663,19.6307,19.6307,2504000.0
2009-07-17 09:40:00,26.66,27.2,26.66,27.09,1665000.0,19.6307,20.0283,19.6307,19.9473,1665000.0
2009-07-17 09:50:00,27.09,27.38,26.88,27.36,2272600.0,19.9473,20.1609,19.7927,20.1461,2272600.0
2009-07-17 10:00:00,27.36,27.41,27.16,27.38,1956000.0,20.1461,20.1829,19.9989,20.1609,1956000.0
2009-07-17 10:10:00,27.39,27.53,27.35,27.42,1728600.0,20.1682,20.2713,20.1388,20.1903,1728600.0
2009-07-17 10:20:00,27.42,27.73,27.4,27.73,1713400.0,20.1903,20.4186,20.1756,20.4186,1713400.0
2009-07-17 10:30:00,27.73,27.75,27.58,27.67,1208400.0,20.4186,20.4333,20.3081,20.3744,1208400.0
2009-07-17 10:40:00,27.67,27.81,27.63,27.7,1499600.0,20.3744,20.4775,20.3449,20.3965,1499600.0
2009-07-17 10:50:00,27.71,27.75,27.48,27.53,1681000.0,20.4038,20.4333,20.2345,20.2713,1681000.0
2009-07-17 11:00:00,27.52,27.57,27.44,27.53,1231400.0,20.2639,20.3008,20.205,20.2713,1231400.0
2009-07-17 11:10:00,27.53,27.55,27.35,27.4,1339000.0,20.2713,20.286,20.1388,20.1756,1339000.0
2009-07-17 11:20:00,27.4,27.68,27.38,27.6,1000600.0,20.1756,20.3818,20.1609,20.3228,1000600.0
2009-07-17 11:30:00,27.6,27.72,27.55,27.64,704000.0,20.3228,20.4112,20.286,20.3523,704000.0
2009-07-17 11:40:00,27.64,27.78,27.61,27.78,954800.0,20.3523,20.4554,20.3302,20.4554,954800.0
2009-07-17 11:50:00,27.78,27.86,27.76,27.82,898000.0,20.4554,20.5143,20.4407,20.4848,898000.0
2009-07-17 12:00:00,27.83,27.93,27.79,27.93,770200.0,20.4922,20.5658,20.4628,20.5658,770200.0
2009-07-17 12:10:00,27.93,27.97,27.88,27.92,605200.0,20.5658,20.5953,20.529,20.5585,605200.0
2009-07-17 12:20:00,27.92,27.98,27.85,27.89,710800.0,20.5585,20.6027,20.5069,20.5364,710800.0
2009-07-17 12:30:00,27.89,27.98,27.85,27.98,710000.0,20.5364,20.6027,20.5069,20.6027,710000.0
2009-07-17 12:40:00,27.98,28.0,27.91,27.95,762600.0,20.6027,20.6174,20.5511,20.5806,762600.0
2009-07-17 12:50:00,27.95,27.98,27.85,27.86,490600.0,20.5806,20.6027,20.5069,20.5143,490600.0
2009-07-17 13:00:00,27.86,27.93,27.82,27.82,524400.0,20.5143,20.5658,20.4848,20.4848,524400.0
2009-07-17 13:10:00,27.83,27.86,27.76,27.83,416200.0,20.4922,20.5143,20.4407,20.4922,416200.0
2009-07-17 13:20:00,27.82,27.96,27.82,27.96,506800.0,20.4848,20.5879,20.4848,20.5879,506800.0
2009-07-17 13:30:00,27.96,28.13,27.95,28.1,1215000.0,20.5879,20.7131,20.5806,20.691,1215000.0
2009-07-17 13:40:00,28.1,28.1,27.98,28.0,853000.0,20.691,20.691,20.6027,20.6174,853000.0
2009-07-17 13:50:00,28.0,28.0,27.85,27.86,1014600.0,20.6174,20.6174,20.5069,20.5143,1014600.0
2009-07-17 14:00:00,27.86,27.9,27.82,27.83,764800.0,20.5143,20.5437,20.4848,20.4922,764800.0
2009-07-17 14:10:00,27.84,27.84,27.75,27.79,551200.0,20.4996,20.4996,20.4333,20.4628,551200.0
2009-07-17 14:20:00,27.79,27.86,27.73,27.8,629200.0,20.4628,20.5143,20.4186,20.4701,629200.0
2009-07-17 14:30:00,27.8,27.85,27.75,27.84,582800.0,20.4701,20.5069,20.4333,20.4996,582800.0
2009-07-17 14:40:00,27.84,27.9,27.82,27.87,532800.0,20.4996,20.5437,20.4848,20.5217,532800.0
2009-07-17 14:50:00,27.87,27.92,27.8,27.87,868000.0,20.5217,20.5585,20.4701,20.5217,868000.0
2009-07-17 15:00:00,27.86,27.88,27.73,27.77,937400.0,20.5143,20.529,20.4186,20.448,937400.0
2009-07-17 15:10:00,27.77,27.81,27.7,27.7,843200.0,20.448,20.4775,20.3965,20.3965,843200.0
2009-07-17 15:20:00,27.7,27.75,27.64,27.65,664400.0,20.3965,20.4333,20.3523,20.3597,664400.0
2009-07-17 15:30:00,27.65,27.65,27.52,27.6,1518200.0,20.3597,20.3597,20.2639,20.3228,1518200.0
2009-07-17 15:40:00,27.6,27.74,27.59,27.65,1496600.0,20.3228,20.4259,20.3155,20.3597,1496600.0
2009-07-17 15:50:00,27.65,27.84,27.65,27.78,1876400.0,20.3597,20.4996,20.3597,20.4554,1876400.0
2009-07-20 09:30:00,28.56,28.93,28.53,28.72,2621600.0,21.0297,21.3022,21.0076,21.1475,2621600.0
2009-07-20 09:40:00,28.72,28.76,28.47,28.57,2590400.0,21.1475,21.177,20.9635,21.0371,2590400.0
2009-07-20 09:50:00,28.56,28.68,28.38,28.53,2451800.0,21.0297,21.1181,20.8972,21.0076,2451800.0
2009-07-20 10:00:00,28.53,28.6,28.31,28.33,1605200.0,21.0076,21.0592,20.8456,20.8604,1605200.0
2009-07-20 10:10:00,28.33,28.54,28.28,28.44,1023800.0,20.8604,21.015,20.8236,20.9414,1023800.0
2009-07-20 10:20:00,28.45,28.45,28.21,28.25,1293800.0,20.9487,20.9487,20.772,20.8015,1293800.0
2009-07-20 10:30:00,28.25,28.25,28.0,28.04,1774200.0,20.8015,20.8015,20.6174,20.6468,1774200.0
2009-07-20 10:40:00,28.04,28.1,27.77,27.78,1822400.0,20.6468,20.691,20.448,20.4554,1822400.0
2009-07-20 10:50:00,27.78,28.03,27.75,27.97,1458400.0,20.4554,20.6395,20.4333,20.5953,1458400.0
2009-07-20 11:00:00,27.97,28.08,27.88,27.95,725600.0,20.5953,20.6763,20.529,20.5806,725600.0
2009-07-20 11:10:00,27.94,28.06,27.93,28.03,972400.0,20.5732,20.6616,20.5658,20.6395,972400.0
2009-07-20 11:20:00,28.03,28.1,27.98,28.09,629000.0,20.6395,20.691,20.6027,20.6837,629000.0
2009-07-20 11:30:00,28.09,28.23,28.08,28.11,1115000.0,20.6837,20.7867,20.6763,20.6984,1115000.0
2009-07-20 11:40:00,28.11,28.11,28.03,28.03,628000.0,20.6984,20.6984,20.6395,20.6395,628000.0
2009-07-20 11:50:00,28.04,28.07,27.97,28.0,408600.0,20.6468,20.6689,20.5953,20.6174,408600.0
2009-07-20 12:00:00,28.0,28.08,27.99,28.04,954800.0,20.6174,20.6763,20.61,20.6468,954800.0
2009-07-20 12:10:00,28.03,28.05,28.0,28.03,385400.0,20.6395,20.6542,20.6174,20.6395,385400.0
2009-07-20 12:20:00,28.03,28.13,27.97,28.13,662000.0,20.6395,20.7131,20.5953,20.7131,662000.0
2009-07-20 12:30:00,28.13,28.26,28.13,28.25,951000.0,20.7131,20.8088,20.7131,20.8015,951000.0
2009-07-20 12:40:00,28.24,28.25,28.12,28.12,807400.0,20.7941,20.8015,20.7057,20.7057,807400.0
2009-07-20 12:50:00,28.13,28.14,28.01,28.01,703000.0,20.7131,20.7205,20.6247,20.6247,703000.0
2009-07-20 13:00:00,28.02,28.15,28.01,28.14,613200.0,20.6321,20.7278,20.6247,20.7205,613200.0
2009-07-20 13:10:00,28.14,28.17,28.05,28.07,664000.0,20.7205,20.7426,20.6542,20.6689,664000.0
2009-07-20 13:20:00,28.07,28.11,28.02,28.03,613000.0,20.6689,20.6984,20.6321,20.6395,613000.0
2009-07-20 13:30:00,28.04,28.11,27.96,27.99,1855200.0,20.6468,20.6984,20.5879,20.61,1855200.0
2009-07-20 13:40:00,27.99,28.05,27.96,28.01,1211800.0,20.61,20.6542,20.5879,20.6247,1211800.0
2009-07-20 13:50:00,28.01,28.2,28.0,28.19,697400.0,20.6247,20.7646,20.6174,20.7573,697400.0
2009-07-20 14:00:00,28.19,28.33,28.15,28.32,528200.0,20.7573,20.8604,20.7278,20.853,528200.0
2009-07-20 14:10:00,28.32,28.36,28.28,28.36,633600.0,20.853,20.8825,20.8236,20.8825,633600.0
2009-07-20 14:20:00,28.36,28.38,28.25,28.31,658400.0,20.8825,20.8972,20.8015,20.8456,658400.0
2009-07-20 14:30:00,28.31,28.4,28.3,28.33,705800.0,20.8456,20.9119,20.8383,20.8604,705800.0
2009-07-20 14:40:00,28.33,28.4,28.27,28.4,827600.0,20.8604,20.9119,20.8162,20.9119,827600.0
2009-07-20 14:50:00,28.4,28.4,28.3,28.33,590000.0,20.9119,20.9119,20.8383,20.8604,590000.0
2009-07-20 15:00:00,28.32,28.58,28.32,28.54,1349200.0,20.853,21.0445,20.853,21.015,1349200.0
2009-07-20 15:10:00,28.54,28.57,28.43,28.43,815400.0,21.015,21.0371,20.934,20.934,815400.0
2009-07-20 15:20:00,28.43,28.51,28.41,28.43,740000.0,20.934,20.9929,20.9193,20.934,740000.0
2009-07-20 15:30:00,28.43,28.46,28.34,28.45,745800.0,20.934,20.9561,20.8677,20.9487,745800.0
2009-07-20 15:40:00,28.45,28.55,28.42,28.42,1268200.0,20.9487,21.0224,20.9266,20.9266,1268200.0
2009-07-20 15:50:00,28.43,28.51,28.36,28.48,1845000.0,20.934,20.9929,20.8825,20.9708,1845000.0
2009-07-21 09:30:00,29.3,29.38,28.91,29.08,3470200.0,21.5746,21.6335,21.2874,21.4126,3470200.0
2009-07-21 09:40:00,29.09,29.25,28.83,29.2,2952400.0,21.42,21.5378,21.2285,21.501,2952400.0
2009-07-21 09:50:00,29.19,29.45,28.88,29.42,2354400.0,21.4936,21.6851,21.2654,21.663,2354400.0
2009-07-21 10:00:00,29.43,29.6,29.11,29.11,2679600.0,21.6703,21.7955,21.4347,21.4347,2679600.0
2009-07-21 10:10:00,29.11,29.22,28.91,29.18,1531400.0,21.4347,21.5157,21.2874,21.4863,1531400.0
2009-07-21 10:20:00,29.18,29.3,29.0,29.11,1277400.0,21.4863,21.5746,21.3537,21.4347,1277400.0
2009-07-21 10:30:00,29.11,29.5,29.09,29.45,1263400.0,21.4347,21.7219,21.42,21.6851,1263400.0
2009-07-21 10:40:00,29.45,29.5,29.3,29.46,941600.0,21.6851,21.7219,21.5746,21.6924,941600.0
2009-07-21 10:50:00,29.47,29.63,29.33,29.6,1410600.0,21.6998,21.8176,21.5967,21.7955,1410600.0
2009-07-21 11:00:00,29.61,29.66,29.47,29.56,945000.0,21.8029,21.8397,21.6998,21.7661,945000.0
2009-07-21 11:10:00,29.56,29.57,29.32,29.41,885600.0,21.7661,21.7734,21.5893,21.6556,885600.0
2009-07-21 11:20:00,29.4,29.5,29.22,29.24,1013000.0,21.6482,21.7219,21.5157,21.5304,1013000.0
2009-07-21 11:30:00,29.24,29.28,29.11,29.18,1343400.0,21.5304,21.5599,21.4347,21.4863,1343400.0
2009-07-21 11:40:00,29.17,29.18,28.95,28.97,1213800.0,21.4789,21.4863,21.3169,21.3316,1213800.0
2009-07-21 11:50:00,28.97,29.0,28.5,28.54,1693800.0,21.3316,21.3537,20.9855,21.015,1693800.0
2009-07-21 12:00:00,28.55,28.68,28.48,28.49,1631200.0,21.0224,21.1181,20.9708,20.9782,1631200.0
2009-07-21 12:10:00,28.48,28.55,28.34,28.36,1238000.0,20.9708,21.0224,20.8677,20.8825,1238000.0
2009-07-21 12:20:00,28.36,28.38,28.17,28.23,1667400.0,20.8825,20.8972,20.7426,20.7867,1667400.0
2009-07-21 12:30:00,28.23,28.29,28.08,28.21,1578800.0,20.7867,20.8309,20.6763,20.772,1578800.0
2009-07-21 12:40:00,28.22,28.22,28.05,28.09,963400.0,20.7794,20.7794,20.6542,20.6837,963400.0
2009-07-21 12:50:00,28.08,28.19,28.06,28.15,1088800.0,20.6763,20.7573,20.6616,20.7278,1088800.0
2009-07-21 13:00:00,28.16,28.18,28.0,28.1,1085200.0,20.7352,20.7499,20.6174,20.691,1085200.0
2009-07-21 13:10:00,28.09,28.16,28.02,28.16,711800.0,20.6837,20.7352,20.6321,20.7352,711800.0
2009-07-21 13:20:00,28.15,28.38,28.11,28.31,867800.0,20.7278,20.8972,20.6984,20.8456,867800.0
2009-07-21 13:30:00,28.3,28.4,28.24,28.34,803600.0,20.8383,20.9119,20.7941,20.8677,803600.0
2009-07-21 13:40:00,28.35,28.54,28.31,28.51,902000.0,20.8751,21.015,20.8456,20.9929,902000.0
2009-07-21 13:50:00,28.51,28.6,28.43,28.58,889000.0,20.9929,21.0592,20.934,21.0445,889000.0
2009-07-21 14:00:00,28.58,28.72,28.54,28.6,1199200.0,21.0445,21.1475,21.015,21.0592,1199200.0
2009-07-21 14:10:00,28.6,28.67,28.54,28.55,648400.0,21.0592,21.1107,21.015,21.0224,648400.0
2009-07-21 14:20:00,28.55,28.6,28.45,28.56,815400.0,21.0224,21.0592,20.9487,21.0297,815400.0
2009-07-21 14:30:00,28.56,28.61,28.4,28.57,982000.0,21.0297,21.0665,20.9119,21.0371,982000.0
2009-07-21 14:40:00,28.56,28.66,28.52,28.64,595200.0,21.0297,21.1034,21.0003,21.0886,595200.0
2009-07-21 14:50:00,28.64,28.8,28.64,28.79,1017200.0,21.0886,21.2064,21.0886,21.1991,1017200.0
2009-07-21 15:00:00,28.8,28.85,28.75,28.81,983200.0,21.2064,21.2433,21.1696,21.2138,983200.0
2009-07-21 15:10:00,28.8,28.95,28.78,28.9,1115600.0,21.2064,21.3169,21.1917,21.2801,1115600.0
2009-07-21 15:20:00,28.89,28.91,28.8,28.89,732200.0,21.2727,21.2874,21.2064,21.2727,732200.0
2009-07-21 15:30:00,28.89,28.93,28.83,28.9,957200.0,21.2727,21.3022,21.2285,21.2801,957200.0
2009-07-21 15:40:00,28.9,29.0,28.88,28.95,1357400.0,21.2801,21.3537,21.2654,21.3169,1357400.0
2009-07-21 15:50:00,28.95,29.1,28.83,29.06,3195600.0,21.3169,21.4273,21.2285,21.3979,3195600.0
2009-07-22 09:30:00,28.3,28.66,28.2,28.55,2398200.0,20.8383,21.1034,20.7646,21.0224,2398200.0
2009-07-22 09:40:00,28.54,28.74,28.5,28.63,1976600.0,21.015,21.1623,20.9855,21.0813,1976600.0
2009-07-22 09:50:00,28.63,28.75,28.56,28.64,1251800.0,21.0813,21.1696,21.0297,21.0886,1251800.0
2009-07-22 10:00:00,28.64,29.13,28.64,29.0,2262000.0,21.0886,21.4494,21.0886,21.3537,2262000.0
2009-07-22 10:10:00,29.01,29.05,28.88,28.99,1603800.0,21.3611,21.3905,21.2654,21.3464,1603800.0
2009-07-22 10:20:00,28.99,29.07,28.93,29.0,1300200.0,21.3464,21.4053,21.3022,21.3537,1300200.0
2009-07-22 10:30:00,29.0,29.11,28.84,28.88,1276600.0,21.3537,21.4347,21.2359,21.2654,1276600.0
2009-07-22 10:40:00,28.87,28.93,28.67,28.76,1097600.0,21.258,21.3022,21.1107,21.177,1097600.0
2009-07-22 10:50:00,28.76,28.99,28.76,28.97,723200.0,21.177,21.3464,21.177,21.3316,723200.0
2009-07-22 11:00:00,28.97,29.09,28.93,29.06,667600.0,21.3316,21.42,21.3022,21.3979,667600.0
2009-07-22 11:10:00,29.05,29.13,28.98,29.05,664400.0,21.3905,21.4494,21.339,21.3905,664400.0
2009-07-22 11:20:00,29.06,29.07,28.95,28.99,757200.0,21.3979,21.4053,21.3169,21.3464,757200.0
2009-07-22 11:30:00,28.99,29.06,28.95,28.97,595400.0,21.3464,21.3979,21.3169,21.3316,595400.0
2009-07-22 11:40:00,28.96,29.03,28.9,28.93,521400.0,21.3243,21.3758,21.2801,21.3022,521400.0
2009-07-22 11:50:00,28.94,29.06,28.93,29.0,830800.0,21.3095,21.3979,21.3022,21.3537,830800.0
2009-07-22 12:00:00,29.01,29.08,29.0,29.05,478000.0,21.3611,21.4126,21.3537,21.3905,478000.0
2009-07-22 12:10:00,29.05,29.09,29.04,29.07,568200.0,21.3905,21.42,21.3832,21.4053,568200.0
2009-07-22 12:20:00,29.06,29.33,29.02,29.25,1231800.0,21.3979,21.5967,21.3684,21.5378,1231800.0
2009-07-22 12:30:00,29.26,29.29,29.18,29.22,530600.0,21.5452,21.5673,21.4863,21.5157,530600.0
2009-07-22 12:40:00,29.22,29.42,29.22,29.41,846400.0,21.5157,21.663,21.5157,21.6556,846400.0
2009-07-22 12:50:00,29.4,29.49,29.35,29.38,738200.0,21.6482,21.7145,21.6114,21.6335,738200.0
2009-07-22 13:00:00,29.39,29.49,29.38,29.47,490600.0,21.6409,21.7145,21.6335,21.6998,490600.0
2009-07-22 13:10:00,29.47,29.62,29.44,29.57,1120800.0,21.6998,21.8102,21.6777,21.7734,1120800.0
2009-07-22 13:20:00,29.57,29.58,29.47,29.53,1122600.0,21.7734,21.7808,21.6998,21.744,1122600.0
2009-07-22 13:30:00,29.52,29.54,29.36,29.43,929600.0,21.7366,21.7513,21.6188,21.6703,929600.0
2009-07-22 13:40:00,29.44,29.45,29.24,29.37,957600.0,21.6777,21.6851,21.5304,21.6262,957600.0
2009-07-22 13:50:00,29.38,29.43,29.34,29.38,572200.0,21.6335,21.6703,21.6041,21.6335,572200.0
2009-07-22 14:00:00,29.38,29.42,29.28,29.38,1143400.0,21.6335,21.663,21.5599,21.6335,1143400.0
2009-07-22 14:10:00,29.39,29.53,29.38,29.44,888000.0,21.6409,21.744,21.6335,21.6777,888000.0
2009-07-22 14:20:00,29.44,29.5,29.41,29.5,723200.0,21.6777,21.7219,21.6556,21.7219,723200.0
2009-07-22 14:30:00,29.5,29.6,29.49,29.52,1013400.0,21.7219,21.7955,21.7145,21.7366,1013400.0
2009-07-22 14:40:00,29.51,29.61,29.51,29.54,618400.0,21.7292,21.8029,21.7292,21.7513,618400.0
2009-07-22 14:50:00,29.55,29.57,29.51,29.55,494200.0,21.7587,21.7734,21.7292,21.7587,494200.0
2009-07-22 15:00:00,29.55,29.61,28.77,29.41,1167200.0,21.7587,21.8029,21.1844,21.6556,1167200.0
2009-07-22 15:10:00,29.41,29.43,29.23,29.34,1088800.0,21.6556,21.6703,21.5231,21.6041,1088800.0
2009-07-22 15:20:00,29.34,29.38,29.21,29.29,799000.0,21.6041,21.6335,21.5083,21.5673,799000.0
2009-07-22 15:30:00,29.29,29.38,29.19,29.19,855400.0,21.5673,21.6335,21.4936,21.4936,855400.0
2009-07-22 15:40:00,29.19,29.35,29.11,29.27,1574800.0,21.4936,21.6114,21.4347,21.5525,1574800.0
2009-07-22 15:50:00,29.27,29.45,29.24,29.38,1719600.0,21.5525,21.6851,21.5304,21.6335,1719600.0
2009-07-23 09:30:00,29.15,29.72,29.08,29.6,2184600.0,21.4642,21.8839,21.4126,21.7955,2184600.0
2009-07-23 09:40:00,29.61,29.67,29.46,29.46,1431600.0,21.8029,21.8471,21.6924,21.6924,1431600.0
2009-07-23 09:50:00,29.49,29.71,29.48,29.69,1420200.0,21.7145,21.8765,21.7072,21.8618,1420200.0
2009-07-23 10:00:00,29.69,29.82,29.56,29.81,1776400.0,21.8618,21.9575,21.7661,21.9501,1776400.0
2009-07-23 10:10:00,29.8,29.96,29.79,29.91,2209000.0,21.9428,22.0606,21.9354,22.0238,2209000.0
2009-07-23 10:20:00,29.92,29.97,29.75,29.79,1210200.0,22.0311,22.068,21.906,21.9354,1210200.0
2009-07-23 10:30:00,29.79,30.0,29.78,29.98,1085600.0,21.9354,22.0901,21.9281,22.0753,1085600.0
2009-07-23 10:40:00,29.98,30.0,29.78,29.81,960400.0,22.0753,22.0901,21.9281,21.9501,960400.0
2009-07-23 10:50:00,29.81,29.86,29.68,29.78,976200.0,21.9501,21.987,21.8544,21.9281,976200.0
2009-07-23 11:00:00,29.79,29.92,29.78,29.88,858800.0,21.9354,22.0311,21.9281,22.0017,858800.0
2009-07-23 11:10:00,29.89,29.99,29.89,29.95,883400.0,22.0091,22.0827,22.0091,22.0532,883400.0
2009-07-23 11:20:00,29.95,30.08,29.93,30.07,1433800.0,22.0532,22.149,22.0385,22.1416,1433800.0
2009-07-23 11:30:00,30.06,30.12,30.0,30.06,953600.0,22.1342,22.1784,22.0901,22.1342,953600.0
2009-07-23 11:40:00,30.05,30.11,30.03,30.03,698200.0,22.1269,22.171,22.1121,22.1121,698200.0
2009-07-23 11:50:00,30.04,30.04,29.82,29.88,991600.0,22.1195,22.1195,21.9575,22.0017,991600.0
2009-07-23 12:00:00,29.87,29.93,29.73,29.8,1131200.0,21.9943,22.0385,21.8912,21.9428,1131200.0
2009-07-23 12:10:00,29.8,29.96,29.77,29.95,834200.0,21.9428,22.0606,21.9207,22.0532,834200.0
2009-07-23 12:20:00,29.95,29.96,29.84,29.86,538000.0,22.0532,22.0606,21.9722,21.987,538000.0
2009-07-23 12:30:00,29.86,29.99,29.85,29.97,502400.0,21.987,22.0827,21.9796,22.068,502400.0
2009-07-23 12:40:00,29.97,30.17,29.97,30.11,1185400.0,22.068,22.2152,22.068,22.171,1185400.0
2009-07-23 12:50:00,30.11,30.13,30.01,30.05,522000.0,22.171,22.1858,22.0974,22.1269,522000.0
2009-07-23 13:00:00,30.05,30.07,29.98,29.98,444800.0,22.1269,22.1416,22.0753,22.0753,444800.0
2009-07-23 13:10:00,29.98,30.05,29.93,30.04,465400.0,22.0753,22.1269,22.0385,22.1195,465400.0
2009-07-23 13:20:00,30.04,30.09,29.98,30.06,725200.0,22.1195,22.1563,22.0753,22.1342,725200.0
2009-07-23 13:30:00,30.05,30.25,30.0,30.2,880800.0,22.1269,22.2741,22.0901,22.2373,880800.0
2009-07-23 13:40:00,30.2,30.23,30.04,30.04,604000.0,22.2373,22.2594,22.1195,22.1195,604000.0
2009-07-23 13:50:00,30.04,30.14,30.0,30.08,756600.0,22.1195,22.1931,22.0901,22.149,756600.0
2009-07-23 14:00:00,30.09,30.13,30.0,30.02,824400.0,22.1563,22.1858,22.0901,22.1048,824400.0
2009-07-23 14:10:00,30.02,30.18,30.0,30.16,616400.0,22.1048,22.2226,22.0901,22.2079,616400.0
2009-07-23 14:20:00,30.16,30.17,30.05,30.07,601400.0,22.2079,22.2152,22.1269,22.1416,601400.0
2009-07-23 14:30:00,30.08,30.12,29.92,30.03,858600.0,22.149,22.1784,22.0311,22.1121,858600.0
2009-07-23 14:40:00,30.02,30.09,30.02,30.07,475800.0,22.1048,22.1563,22.1048,22.1416,475800.0
2009-07-23 14:50:00,30.07,30.08,29.95,30.0,717800.0,22.1416,22.149,22.0532,22.0901,717800.0
2009-07-23 15:00:00,30.0,30.09,29.94,29.95,799400.0,22.0901,22.1563,22.0459,22.0532,799400.0
2009-07-23 15:10:00,29.95,30.08,29.95,30.01,655600.0,22.0532,22.149,22.0532,22.0974,655600.0
2009-07-23 15:20:00,30.02,30.02,29.9,29.98,788400.0,22.1048,22.1048,22.0164,22.0753,788400.0
2009-07-23 15:30:00,29.98,29.98,29.83,29.89,1112200.0,22.0753,22.0753,21.9649,22.0091,1112200.0
2009-07-23 15:40:00,29.89,29.97,29.8,29.81,1043600.0,22.0091,22.068,21.9428,21.9501,1043600.0
2009-07-23 15:50:00,29.82,29.9,29.75,29.84,1733000.0,21.9575,22.0164,21.906,21.9722,1733000.0
2009-07-24 09:30:00,29.64,30.25,29.64,30.12,1688400.0,21.825,22.2741,21.825,22.1784,1688400.0
2009-07-24 09:40:00,30.12,30.36,30.11,30.2,1478600.0,22.1784,22.3551,22.171,22.2373,1478600.0
2009-07-24 09:50:00,30.21,30.25,29.87,29.96,1495800.0,22.2447,22.2741,21.9943,22.0606,1495800.0
2009-07-24 10:00:00,29.96,30.03,29.83,29.87,1447000.0,22.0606,22.1121,21.9649,21.9943,1447000.0
2009-07-24 10:10:00,29.87,29.9,29.7,29.78,1244600.0,21.9943,22.0164,21.8691,21.9281,1244600.0
2009-07-24 10:20:00,29.78,29.84,29.7,29.78,772200.0,21.9281,21.9722,21.8691,21.9281,772200.0
2009-07-24 10:30:00,29.77,29.78,29.4,29.43,1438600.0,21.9207,21.9281,21.6482,21.6703,1438600.0
2009-07-24 10:40:00,29.43,29.56,29.41,29.52,896200.0,21.6703,21.7661,21.6556,21.7366,896200.0
2009-07-24 10:50:00,29.53,29.53,29.31,29.32,962000.0,21.744,21.744,21.582,21.5893,962000.0
2009-07-24 11:00:00,29.32,29.36,29.25,29.3,990400.0,21.5893,21.6188,21.5378,21.5746,990400.0
2009-07-24 11:10:00,29.29,29.41,29.17,29.4,1134800.0,21.5673,21.6556,21.4789,21.6482,1134800.0
2009-07-24 11:20:00,29.4,29.5,29.36,29.4,1059800.0,21.6482,21.7219,21.6188,21.6482,1059800.0
2009-07-24 11:30:00,29.4,29.59,29.4,29.58,594800.0,21.6482,21.7882,21.6482,21.7808,594800.0
2009-07-24 11:40:00,29.57,29.6,29.51,29.58,446000.0,21.7734,21.7955,21.7292,21.7808,446000.0
2009-07-24 11:50:00,29.58,29.69,29.53,29.66,476200.0,21.7808,21.8618,21.744,21.8397,476200.0
2009-07-24 12:00:00,29.66,29.7,29.63,29.67,555800.0,21.8397,21.8691,21.8176,21.8471,555800.0
2009-07-24 12:10:00,29.67,29.68,29.55,29.55,396800.0,21.8471,21.8544,21.7587,21.7587,396800.0
2009-07-24 12:20:00,29.56,29.56,29.37,29.46,533800.0,21.7661,21.7661,21.6262,21.6924,533800.0
2009-07-24 12:30:00,29.46,29.47,29.35,29.38,310600.0,21.6924,21.6998,21.6114,21.6335,310600.0
2009-07-24 12:40:00,29.39,29.44,29.36,29.43,404200.0,21.6409,21.6777,21.6188,21.6703,404200.0
2009-07-24 12:50:00,29.43,29.5,29.36,29.39,351000.0,21.6703,21.7219,21.6188,21.6409,351000.0
2009-07-24 13:00:00,29.39,29.43,29.35,29.39,297800.0,21.6409,21.6703,21.6114,21.6409,297800.0
2009-07-24 13:10:00,29.38,29.46,29.37,29.44,437000.0,21.6335,21.6924,21.6262,21.6777,437000.0
2009-07-24 13:20:00,29.44,29.47,29.38,29.43,344200.0,21.6777,21.6998,21.6335,21.6703,344200.0
2009-07-24 13:30:00,29.42,29.68,29.42,29.67,909600.0,21.663,21.8544,21.663,21.8471,909600.0
2009-07-24 13:40:00,29.67,29.68,29.55,29.55,591200.0,21.8471,21.8544,21.7587,21.7587,591200.0
2009-07-24 13:50:00,29.56,29.63,29.52,29.61,401600.0,21.7661,21.8176,21.7366,21.8029,401600.0
2009-07-24 14:00:00,29.61,29.75,29.6,29.74,616800.0,21.8029,21.906,21.7955,21.8986,616800.0
2009-07-24 14:10:00,29.74,29.74,29.65,29.65,509400.0,21.8986,21.8986,21.8323,21.8323,509400.0
2009-07-24 14:20:00,29.65,29.67,29.53,29.59,472400.0,21.8323,21.8471,21.744,21.7882,472400.0
2009-07-24 14:30:00,29.6,29.64,29.57,29.59,339800.0,21.7955,21.825,21.7734,21.7882,339800.0
2009-07-24 14:40:00,29.58,29.66,29.53,29.63,501600.0,21.7808,21.8397,21.744,21.8176,501600.0
2009-07-24 14:50:00,29.62,29.68,29.57,29.68,359000.0,21.8102,21.8544,21.7734,21.8544,359000.0
2009-07-24 15:00:00,29.68,29.72,29.63,29.71,414200.0,21.8544,21.8839,21.8176,21.8765,414200.0
2009-07-24 15:10:00,29.71,29.73,29.65,29.66,329200.0,21.8765,21.8912,21.8323,21.8397,329200.0
2009-07-24 15:20:00,29.66,29.84,29.66,29.81,876400.0,21.8397,21.9722,21.8397,21.9501,876400.0
2009-07-24 15:30:00,29.8,29.81,29.68,29.8,677400.0,21.9428,21.9501,21.8544,21.9428,677400.0
2009-07-24 15:40:00,29.8,29.93,29.8,29.92,1113000.0,21.9428,22.0385,21.9428,22.0311,1113000.0
2009-07-24 15:50:00,29.92,29.93,29.86,29.89,1092200.0,22.0311,22.0385,21.987,22.0091,1092200.0
2009-07-27 09:30:00,30.26,30.28,29.88,30.07,1567400.0,22.2815,22.2962,22.0017,22.1416,1567400.0
2009-07-27 09:40:00,30.1,30.2,29.95,30.01,1219200.0,22.1637,22.2373,22.0532,22.0974,1219200.0
2009-07-27 09:50:00,30.03,30.14,29.93,30.09,647200.0,22.1121,22.1931,22.0385,22.1563,647200.0
2009-07-27 10:00:00,30.1,30.32,30.07,30.09,1448400.0,22.1637,22.3257,22.1416,22.1563,1448400.0
2009-07-27 10:10:00,30.09,30.18,29.83,29.98,1170000.0,22.1563,22.2226,21.9649,22.0753,1170000.0
2009-07-27 10:20:00,29.98,29.98,29.71,29.81,1122400.0,22.0753,22.0753,21.8765,21.9501,1122400.0
2009-07-27 10:30:00,29.8,29.84,29.5,29.55,923600.0,21.9428,21.9722,21.7219,21.7587,923600.0
2009-07-27 10:40:00,29.55,29.72,29.48,29.7,613000.0,21.7587,21.8839,21.7072,21.8691,613000.0
2009-07-27 10:50:00,29.71,29.74,29.56,29.74,432000.0,21.8765,21.8986,21.7661,21.8986,432000.0
2009-07-27 11:00:00,29.73,29.9,29.71,29.87,900600.0,21.8912,22.0164,21.8765,21.9943,900600.0
2009-07-27 11:10:00,29.86,30.0,29.82,29.97,822600.0,21.987,22.0901,21.9575,22.068,822600.0
2009-07-27 11:20:00,29.98,30.03,29.84,29.86,778000.0,22.0753,22.1121,21.9722,21.987,778000.0
2009-07-27 11:30:00,29.87,30.0,29.79,29.79,637600.0,21.9943,22.0901,21.9354,21.9354,637600.0
2009-07-27 11:40:00,29.8,29.84,29.7,29.7,477400.0,21.9428,21.9722,21.8691,21.8691,477400.0
2009-07-27 11:50:00,29.7,29.74,29.61,29.61,483600.0,21.8691,21.8986,21.8029,21.8029,483600.0
2009-07-27 12:00:00,29.61,29.7,29.5,29.68,1029400.0,21.8029,21.8691,21.7219,21.8544,1029400.0
2009-07-27 12:10:00,29.69,29.79,29.63,29.78,360400.0,21.8618,21.9354,21.8176,21.9281,360400.0
2009-07-27 12:20:00,29.79,29.8,29.68,29.74,363000.0,21.9354,21.9428,21.8544,21.8986,363000.0
2009-07-27 12:30:00,29.74,29.75,29.63,29.75,347200.0,21.8986,21.906,21.8176,21.906,347200.0
2009-07-27 12:40:00,29.74,29.82,29.73,29.81,405800.0,21.8986,21.9575,21.8912,21.9501,405800.0
2009-07-27 12:50:00,29.8,29.91,29.79,29.88,497200.0,21.9428,22.0238,21.9354,22.0017,497200.0
2009-07-27 13:00:00,29.89,29.95,29.84,29.91,436200.0,22.0091,22.0532,21.9722,22.0238,436200.0
2009-07-27 13:10:00,29.91,30.0,29.89,29.98,608600.0,22.0238,22.0901,22.0091,22.0753,608600.0
2009-07-27 13:20:00,29.98,30.01,29.88,29.89,601600.0,22.0753,22.0974,22.0017,22.0091,601600.0
2009-07-27 13:30:00,29.89,29.92,29.81,29.9,594000.0,22.0091,22.0311,21.9501,22.0164,594000.0
2009-07-27 13:40:00,29.9,29.99,29.85,29.97,519200.0,22.0164,22.0827,21.9796,22.068,519200.0
2009-07-27 13:50:00,29.96,30.03,29.91,30.02,635800.0,22.0606,22.1121,22.0238,22.1048,635800.0
2009-07-27 14:00:00,30.02,30.03,29.92,29.99,312200.0,22.1048,22.1121,22.0311,22.0827,312200.0
2009-07-27 14:10:00,29.98,30.03,29.92,30.02,425800.0,22.0753,22.1121,22.0311,22.1048,425800.0
2009-07-27 14:20:00,30.02,30.03,29.88,29.93,373200.0,22.1048,22.1121,22.0017,22.0385,373200.0
2009-07-27 14:30:00,29.93,30.0,29.91,29.97,366400.0,22.0385,22.0901,22.0238,22.068,366400.0
2009-07-27 14:40:00,29.98,30.08,29.96,30.0,558600.0,22.0753,22.149,22.0606,22.0901,558600.0
2009-07-27 14:50:00,30.0,30.01,29.93,29.97,551400.0,22.0901,22.0974,22.0385,22.068,551400.0
2009-07-27 15:00:00,29.97,30.04,29.97,30.0,494200.0,22.068,22.1195,22.068,22.0901,494200.0
2009-07-27 15:10:00,30.0,30.02,29.86,29.88,462800.0,22.0901,22.1048,21.987,22.0017,462800.0
2009-07-27 15:20:00,29.87,29.93,29.83,29.9,555000.0,21.9943,22.0385,21.9649,22.0164,555000.0
2009-07-27 15:30:00,29.9,29.93,29.82,29.88,752600.0,22.0164,22.0385,21.9575,22.0017,752600.0
2009-07-27 15:40:00,29.88,29.94,29.85,29.9,605000.0,22.0017,22.0459,21.9796,22.0164,605000.0
2009-07-27 15:50:00,29.9,30.02,29.87,29.97,1185600.0,22.0164,22.1048,21.9943,22.068,1185600.0
2009-07-28 09:30:00,29.46,29.47,29.09,29.36,1978200.0,21.6924,21.6998,21.42,21.6188,1978200.0
2009-07-28 09:40:00,29.37,29.64,29.35,29.46,1703200.0,21.6262,21.825,21.6114,21.6924,1703200.0
2009-07-28 09:50:00,29.45,29.53,29.38,29.5,904800.0,21.6851,21.744,21.6335,21.7219,904800.0
2009-07-28 10:00:00,29.5,29.5,29.16,29.28,1181200.0,21.7219,21.7219,21.4715,21.5599,1181200.0
2009-07-28 10:10:00,29.29,29.3,28.82,28.99,2161600.0,21.5673,21.5746,21.2212,21.3464,2161600.0
2009-07-28 10:20:00,28.99,29.15,28.92,29.11,754400.0,21.3464,21.4642,21.2948,21.4347,754400.0
2009-07-28 10:30:00,29.1,29.18,29.01,29.07,713400.0,21.4273,21.4863,21.3611,21.4053,713400.0
2009-07-28 10:40:00,29.07,29.25,29.05,29.25,719600.0,21.4053,21.5378,21.3905,21.5378,719600.0
2009-07-28 10:50:00,29.24,29.25,29.11,29.13,423600.0,21.5304,21.5378,21.4347,21.4494,423600.0
2009-07-28 11:00:00,29.12,29.13,29.02,29.07,663400.0,21.4421,21.4494,21.3684,21.4053,663400.0
2009-07-28 11:10:00,29.06,29.14,29.0,29.14,905000.0,21.3979,21.4568,21.3537,21.4568,905000.0
2009-07-28 11:20:00,29.13,29.17,29.03,29.08,1454600.0,21.4494,21.4789,21.3758,21.4126,1454600.0
2009-07-28 11:30:00,29.06,29.06,28.86,28.88,943400.0,21.3979,21.3979,21.2506,21.2654,943400.0
2009-07-28 11:40:00,28.88,29.04,28.86,29.0,700600.0,21.2654,21.3832,21.2506,21.3537,700600.0
2009-07-28 11:50:00,29.0,29.05,28.9,28.93,424600.0,21.3537,21.3905,21.2801,21.3022,424600.0
2009-07-28 12:00:00,28.93,28.93,28.79,28.86,720000.0,21.3022,21.3022,21.1991,21.2506,720000.0
2009-07-28 12:10:00,28.86,28.99,28.86,28.92,555800.0,21.2506,21.3464,21.2506,21.2948,555800.0
2009-07-28 12:20:00,28.92,28.97,28.86,28.89,257200.0,21.2948,21.3316,21.2506,21.2727,257200.0
2009-07-28 12:30:00,28.9,28.93,28.86,28.91,230200.0,21.2801,21.3022,21.2506,21.2874,230200.0
2009-07-28 12:40:00,28.9,28.94,28.89,28.92,293000.0,21.2801,21.3095,21.2727,21.2948,293000.0
2009-07-28 12:50:00,28.92,28.95,28.88,28.94,370400.0,21.2948,21.3169,21.2654,21.3095,370400.0
2009-07-28 13:00:00,28.93,28.94,28.67,28.75,915600.0,21.3022,21.3095,21.1107,21.1696,915600.0
2009-07-28 13:10:00,28.75,28.93,28.75,28.89,686600.0,21.1696,21.3022,21.1696,21.2727,686600.0
2009-07-28 13:20:00,28.9,29.04,28.89,29.02,591200.0,21.2801,21.3832,21.2727,21.3684,591200.0
2009-07-28 13:30:00,29.01,29.04,28.9,28.97,492800.0,21.3611,21.3832,21.2801,21.3316,492800.0
2009-07-28 13:40:00,28.97,29.0,28.95,28.97,231600.0,21.3316,21.3537,21.3169,21.3316,231600.0
2009-07-28 13:50:00,28.97,29.09,28.91,29.08,797600.0,21.3316,21.42,21.2874,21.4126,797600.0
2009-07-28 14:00:00,29.08,29.24,29.01,29.23,624400.0,21.4126,21.5304,21.3611,21.5231,624400.0
2009-07-28 14:10:00,29.22,29.23,29.11,29.22,726600.0,21.5157,21.5231,21.4347,21.5157,726600.0
2009-07-28 14:20:00,29.21,29.29,29.19,29.28,536600.0,21.5083,21.5673,21.4936,21.5599,536600.0
2009-07-28 14:30:00,29.28,29.4,29.18,29.27,869600.0,21.5599,21.6482,21.4863,21.5525,869600.0
2009-07-28 14:40:00,29.25,29.31,29.16,29.23,600200.0,21.5378,21.582,21.4715,21.5231,600200.0
2009-07-28 14:50:00,29.22,29.24,29.15,29.18,660600.0,21.5157,21.5304,21.4642,21.4863,660600.0
2009-07-28 15:00:00,29.18,29.23,29.11,29.15,562400.0,21.4863,21.5231,21.4347,21.4642,562400.0
2009-07-28 15:10:00,29.14,29.2,29.08,29.09,651000.0,21.4568,21.501,21.4126,21.42,651000.0
2009-07-28 15:20:00,29.09,29.14,29.02,29.11,743600.0,21.42,21.4568,21.3684,21.4347,743600.0
2009-07-28 15:30:00,29.11,29.18,29.07,29.11,772800.0,21.4347,21.4863,21.4053,21.4347,772800.0
2009-07-28 15:40:00,29.11,29.26,29.1,29.22,760000.0,21.4347,21.5452,21.4273,21.5157,760000.0
2009-07-28 15:50:00,29.23,29.28,29.19,29.27,1362000.0,21.5231,21.5599,21.4936,21.5525,1362000.0
2009-07-29 09:30:00,28.38,28.47,27.61,27.68,3701600.0,20.8972,20.9635,20.3302,20.3818,3701600.0
2009-07-29 09:40:00,27.68,27.88,27.57,27.76,2977800.0,20.3818,20.529,20.3008,20.4407,2977800.0
2009-07-29 09:50:00,27.75,27.88,27.66,27.85,1681000.0,20.4333,20.529,20.367,20.5069,1681000.0
2009-07-29 10:00:00,27.85,28.0,27.83,27.89,1460200.0,20.5069,20.6174,20.4922,20.5364,1460200.0
2009-07-29 10:10:00,27.88,27.96,27.75,27.75,1385400.0,20.529,20.5879,20.4333,20.4333,1385400.0
2009-07-29 10:20:00,27.75,27.86,27.65,27.85,1199800.0,20.4333,20.5143,20.3597,20.5069,1199800.0
2009-07-29 10:30:00,27.85,27.85,27.6,27.7,1055000.0,20.5069,20.5069,20.3228,20.3965,1055000.0
2009-07-29 10:40:00,27.7,27.8,27.63,27.78,897000.0,20.3965,20.4701,20.3449,20.4554,897000.0
2009-07-29 10:50:00,27.76,27.88,27.72,27.79,929800.0,20.4407,20.529,20.4112,20.4628,929800.0
2009-07-29 11:00:00,27.79,27.85,27.66,27.78,697000.0,20.4628,20.5069,20.367,20.4554,697000.0
2009-07-29 11:10:00,27.78,27.8,27.65,27.66,668200.0,20.4554,20.4701,20.3597,20.367,668200.0
2009-07-29 11:20:00,27.66,27.66,27.57,27.6,853000.0,20.367,20.367,20.3008,20.3228,853000.0
2009-07-29 11:30:00,27.59,27.61,27.51,27.53,897400.0,20.3155,20.3302,20.2566,20.2713,897400.0
2009-07-29 11:40:00,27.53,27.53,27.23,27.42,2644200.0,20.2713,20.2713,20.0504,20.1903,2644200.0
2009-07-29 11:50:00,27.42,27.55,27.38,27.51,917000.0,20.1903,20.286,20.1609,20.2566,917000.0
2009-07-29 12:00:00,27.5,27.57,27.47,27.5,716200.0,20.2492,20.3008,20.2271,20.2492,716200.0
2009-07-29 12:10:00,27.5,27.66,27.47,27.65,624800.0,20.2492,20.367,20.2271,20.3597,624800.0
2009-07-29 12:20:00,27.65,27.68,27.59,27.67,578600.0,20.3597,20.3818,20.3155,20.3744,578600.0
2009-07-29 12:30:00,27.67,27.82,27.65,27.81,739200.0,20.3744,20.4848,20.3597,20.4775,739200.0
2009-07-29 12:40:00,27.8,27.82,27.69,27.77,754400.0,20.4701,20.4848,20.3891,20.448,754400.0
2009-07-29 12:50:00,27.77,27.88,27.73,27.8,647400.0,20.448,20.529,20.4186,20.4701,647400.0
2009-07-29 13:00:00,27.81,27.81,27.62,27.64,940600.0,20.4775,20.4775,20.3376,20.3523,940600.0
2009-07-29 13:10:00,27.64,27.71,27.55,27.71,501800.0,20.3523,20.4038,20.286,20.4038,501800.0
2009-07-29 13:20:00,27.7,27.73,27.57,27.64,401600.0,20.3965,20.4186,20.3008,20.3523,401600.0
2009-07-29 13:30:00,27.64,27.65,27.55,27.61,564600.0,20.3523,20.3597,20.286,20.3302,564600.0
2009-07-29 13:40:00,27.61,27.69,27.6,27.68,510600.0,20.3302,20.3891,20.3228,20.3818,510600.0
2009-07-29 13:50:00,27.68,27.71,27.66,27.66,463800.0,20.3818,20.4038,20.367,20.367,463800.0
2009-07-29 14:00:00,27.67,27.7,27.55,27.6,1009000.0,20.3744,20.3965,20.286,20.3228,1009000.0
2009-07-29 14:10:00,27.59,27.72,27.56,27.71,707000.0,20.3155,20.4112,20.2934,20.4038,707000.0
2009-07-29 14:20:00,27.7,27.8,27.62,27.79,671800.0,20.3965,20.4701,20.3376,20.4628,671800.0
2009-07-29 14:30:00,27.78,27.79,27.68,27.72,598400.0,20.4554,20.4628,20.3818,20.4112,598400.0
2009-07-29 14:40:00,27.72,27.72,27.6,27.63,456600.0,20.4112,20.4112,20.3228,20.3449,456600.0
2009-07-29 14:50:00,27.63,27.65,27.52,27.57,735800.0,20.3449,20.3597,20.2639,20.3008,735800.0
2009-07-29 15:00:00,27.57,27.7,27.57,27.58,615800.0,20.3008,20.3965,20.3008,20.3081,615800.0
2009-07-29 15:10:00,27.58,27.67,27.58,27.63,607600.0,20.3081,20.3744,20.3081,20.3449,607600.0
2009-07-29 15:20:00,27.63,27.71,27.63,27.67,533600.0,20.3449,20.4038,20.3449,20.3744,533600.0
2009-07-29 15:30:00,27.67,27.85,27.65,27.84,1079200.0,20.3744,20.5069,20.3597,20.4996,1079200.0
2009-07-29 15:40:00,27.84,27.92,27.78,27.89,1310600.0,20.4996,20.5585,20.4554,20.5364,1310600.0
2009-07-29 15:50:00,27.89,27.9,27.77,27.85,1510200.0,20.5364,20.5437,20.448,20.5069,1510200.0
2009-07-30 09:30:00,28.55,29.09,28.54,28.91,2589800.0,21.0224,21.42,21.015,21.2874,2589800.0
2009-07-30 09:40:00,28.93,28.94,28.52,28.61,1990400.0,21.3022,21.3095,21.0003,21.0665,1990400.0
2009-07-30 09:50:00,28.61,29.22,28.6,29.09,2530800.0,21.0665,21.5157,21.0592,21.42,2530800.0
2009-07-30 10:00:00,29.09,29.11,28.75,28.98,1636200.0,21.42,21.4347,21.1696,21.339,1636200.0
2009-07-30 10:10:00,28.98,29.06,28.86,28.88,1427200.0,21.339,21.3979,21.2506,21.2654,1427200.0
2009-07-30 10:20:00,28.88,28.99,28.78,28.84,966800.0,21.2654,21.3464,21.1917,21.2359,966800.0
2009-07-30 10:30:00,28.84,29.13,28.82,29.13,1070600.0,21.2359,21.4494,21.2212,21.4494,1070600.0
2009-07-30 10:40:00,29.12,29.15,28.99,29.0,1439600.0,21.4421,21.4642,21.3464,21.3537,1439600.0
2009-07-30 10:50:00,29.0,29.01,28.91,29.0,878600.0,21.3537,21.3611,21.2874,21.3537,878600.0
2009-07-30 11:00:00,29.0,29.1,29.0,29.05,786600.0,21.3537,21.4273,21.3537,21.3905,786600.0
2009-07-30 11:10:00,29.05,29.11,29.02,29.06,569600.0,21.3905,21.4347,21.3684,21.3979,569600.0
2009-07-30 11:20:00,29.05,29.09,29.0,29.05,509600.0,21.3905,21.42,21.3537,21.3905,509600.0
2009-07-30 11:30:00,29.07,29.18,29.06,29.13,970200.0,21.4053,21.4863,21.3979,21.4494,970200.0
2009-07-30 11:40:00,29.14,29.19,29.05,29.16,591200.0,21.4568,21.4936,21.3905,21.4715,591200.0
2009-07-30 11:50:00,29.16,29.17,28.95,29.0,665200.0,21.4715,21.4789,21.3169,21.3537,665200.0
2009-07-30 12:00:00,29.0,29.13,28.97,29.07,589000.0,21.3537,21.4494,21.3316,21.4053,589000.0
2009-07-30 12:10:00,29.07,29.18,29.04,29.13,403800.0,21.4053,21.4863,21.3832,21.4494,403800.0
2009-07-30 12:20:00,29.13,29.14,29.0,29.01,328000.0,21.4494,21.4568,21.3537,21.3611,328000.0
2009-07-30 12:30:00,29.0,29.12,29.0,29.08,411600.0,21.3537,21.4421,21.3537,21.4126,411600.0
2009-07-30 12:40:00,29.08,29.19,29.08,29.12,409800.0,21.4126,21.4936,21.4126,21.4421,409800.0
2009-07-30 12:50:00,29.12,29.15,29.08,29.14,325800.0,21.4421,21.4642,21.4126,21.4568,325800.0
2009-07-30 13:00:00,29.14,29.25,29.13,29.22,988600.0,21.4568,21.5378,21.4494,21.5157,988600.0
2009-07-30 13:10:00,29.23,29.25,29.17,29.22,303800.0,21.5231,21.5378,21.4789,21.5157,303800.0
2009-07-30 13:20:00,29.23,29.27,29.22,29.24,475200.0,21.5231,21.5525,21.5157,21.5304,475200.0
2009-07-30 13:30:00,29.24,29.27,29.2,29.22,381200.0,21.5304,21.5525,21.501,21.5157,381200.0
2009-07-30 13:40:00,29.21,29.3,29.2,29.22,515400.0,21.5083,21.5746,21.501,21.5157,515400.0
2009-07-30 13:50:00,29.23,29.32,29.21,29.25,566200.0,21.5231,21.5893,21.5083,21.5378,566200.0
2009-07-30 14:00:00,29.25,29.36,29.25,29.36,642400.0,21.5378,21.6188,21.5378,21.6188,642400.0
2009-07-30 14:10:00,29.35,29.42,29.32,29.36,658200.0,21.6114,21.663,21.5893,21.6188,658200.0
2009-07-30 14:20:00,29.36,29.36,29.25,29.36,871000.0,21.6188,21.6188,21.5378,21.6188,871000.0
2009-07-30 14:30:00,29.36,29.42,29.33,29.36,384600.0,21.6188,21.663,21.5967,21.6188,384600.0
2009-07-30 14:40:00,29.36,29.42,29.35,29.41,554800.0,21.6188,21.663,21.6114,21.6556,554800.0
2009-07-30 14:50:00,29.39,29.4,29.29,29.36,849000.0,21.6409,21.6482,21.5673,21.6188,849000.0
2009-07-30 15:00:00,29.36,29.47,29.34,29.47,621200.0,21.6188,21.6998,21.6041,21.6998,621200.0
2009-07-30 15:10:00,29.47,29.47,29.38,29.45,827200.0,21.6998,21.6998,21.6335,21.6851,827200.0
2009-07-30 15:20:00,29.45,29.52,29.43,29.5,872000.0,21.6851,21.7366,21.6703,21.7219,872000.0
2009-07-30 15:30:00,29.5,29.52,29.27,29.3,1069800.0,21.7219,21.7366,21.5525,21.5746,1069800.0
2009-07-30 15:40:00,29.3,29.33,29.11,29.23,1422600.0,21.5746,21.5967,21.4347,21.5231,1422600.0
2009-07-30 15:50:00,29.24,29.32,29.16,29.18,1314000.0,21.5304,21.5893,21.4715,21.4863,1314000.0
2009-07-31 09:30:00,29.09,29.73,28.82,29.52,2162000.0,21.42,21.8912,21.2212,21.7366,2162000.0
2009-07-31 09:40:00,29.5,29.6,29.37,29.52,1278400.0,21.7219,21.7955,21.6262,21.7366,1278400.0
2009-07-31 09:50:00,29.51,29.58,29.33,29.39,1164000.0,21.7292,21.7808,21.5967,21.6409,1164000.0
2009-07-31 10:00:00,29.39,29.39,29.03,29.26,1967000.0,21.6409,21.6409,21.3758,21.5452,1967000.0
2009-07-31 10:10:00,29.26,29.32,29.16,29.22,1019400.0,21.5452,21.5893,21.4715,21.5157,1019400.0
2009-07-31 10:20:00,29.22,29.38,29.19,29.28,609400.0,21.5157,21.6335,21.4936,21.5599,609400.0
2009-07-31 10:30:00,29.28,29.35,29.2,29.27,530000.0,21.5599,21.6114,21.501,21.5525,530000.0
2009-07-31 10:40:00,29.27,29.47,29.24,29.31,579000.0,21.5525,21.6998,21.5304,21.582,579000.0
2009-07-31 10:50:00,29.32,29.45,29.29,29.4,404600.0,21.5893,21.6851,21.5673,21.6482,404600.0
2009-07-31 11:00:00,29.39,29.51,29.37,29.47,605400.0,21.6409,21.7292,21.6262,21.6998,605400.0
2009-07-31 11:10:00,29.47,29.49,29.28,29.3,558800.0,21.6998,21.7145,21.5599,21.5746,558800.0
2009-07-31 11:20:00,29.3,29.46,29.28,29.4,432000.0,21.5746,21.6924,21.5599,21.6482,432000.0
2009-07-31 11:30:00,29.41,29.58,29.32,29.55,665400.0,21.6556,21.7808,21.5893,21.7587,665400.0
2009-07-31 11:40:00,29.55,29.64,29.52,29.57,638800.0,21.7587,21.825,21.7366,21.7734,638800.0
2009-07-31 11:50:00,29.58,29.75,29.58,29.74,932600.0,21.7808,21.906,21.7808,21.8986,932600.0
2009-07-31 12:00:00,29.74,30.0,29.74,29.93,1315800.0,21.8986,22.0901,21.8986,22.0385,1315800.0
2009-07-31 12:10:00,29.95,29.96,29.78,29.89,611000.0,22.0532,22.0606,21.9281,22.0091,611000.0
2009-07-31 12:20:00,29.89,30.05,29.89,29.99,740600.0,22.0091,22.1269,22.0091,22.0827,740600.0
2009-07-31 12:30:00,29.98,30.0,29.89,30.0,495800.0,22.0753,22.0901,22.0091,22.0901,495800.0
2009-07-31 12:40:00,29.99,30.0,29.86,29.93,404000.0,22.0827,22.0901,21.987,22.0385,404000.0
2009-07-31 12:50:00,29.93,30.05,29.92,30.0,573800.0,22.0385,22.1269,22.0311,22.0901,573800.0
2009-07-31 13:00:00,30.0,30.05,29.93,30.05,500000.0,22.0901,22.1269,22.0385,22.1269,500000.0
2009-07-31 13:10:00,30.05,30.09,29.97,30.0,564400.0,22.1269,22.1563,22.068,22.0901,564400.0
2009-07-31 13:20:00,30.0,30.09,30.0,30.08,366400.0,22.0901,22.1563,22.0901,22.149,366400.0
2009-07-31 13:30:00,30.09,30.2,30.08,30.18,705600.0,22.1563,22.2373,22.149,22.2226,705600.0
2009-07-31 13:40:00,30.19,30.25,30.17,30.2,1024600.0,22.23,22.2741,22.2152,22.2373,1024600.0
2009-07-31 13:50:00,30.2,30.32,30.17,30.3,885600.0,22.2373,22.3257,22.2152,22.311,885600.0
2009-07-31 14:00:00,30.3,30.39,30.26,30.39,868200.0,22.311,22.3772,22.2815,22.3772,868200.0
2009-07-31 14:10:00,30.39,30.5,30.39,30.45,1020200.0,22.3772,22.4582,22.3772,22.4214,1020200.0
2009-07-31 14:20:00,30.45,30.49,30.43,30.48,699600.0,22.4214,22.4509,22.4067,22.4435,699600.0
2009-07-31 14:30:00,30.47,30.49,30.27,30.29,870200.0,22.4361,22.4509,22.2889,22.3036,870200.0
2009-07-31 14:40:00,30.29,30.3,30.18,30.25,1100800.0,22.3036,22.311,22.2226,22.2741,1100800.0
2009-07-31 14:50:00,30.25,30.28,30.16,30.18,824000.0,22.2741,22.2962,22.2079,22.2226,824000.0
2009-07-31 15:00:00,30.17,30.25,30.15,30.23,694200.0,22.2152,22.2741,22.2005,22.2594,694200.0
2009-07-31 15:10:00,30.23,30.35,30.21,30.35,561800.0,22.2594,22.3478,22.2447,22.3478,561800.0
2009-07-31 15:20:00,30.36,30.48,30.34,30.35,1491200.0,22.3551,22.4435,22.3404,22.3478,1491200.0
2009-07-31 15:30:00,30.35,30.35,30.22,30.32,1167200.0,22.3478,22.3478,22.252,22.3257,1167200.0
2009-07-31 15:40:00,30.32,30.32,30.16,30.22,1348800.0,22.3257,22.3257,22.2079,22.252,1348800.0
2009-07-31 15:50:00,30.22,30.23,30.09,30.15,1798200.0,22.252,22.2594,22.1563,22.2005,1798200.0
2009-08-03 09:30:00,31.33,32.38,31.29,32.07,4717600.0,23.0694,23.8425,23.0399,23.6143,4717600.0
2009-08-03 09:40:00,32.05,32.15,31.97,32.12,2270400.0,23.5995,23.6732,23.5406,23.6511,2270400.0
2009-08-03 09:50:00,32.11,32.23,32.02,32.18,1912400.0,23.6437,23.7321,23.5774,23.6953,1912400.0
2009-08-03 10:00:00,32.16,32.37,32.13,32.2,2417400.0,23.6805,23.8352,23.6584,23.71,2417400.0
2009-08-03 10:10:00,32.2,32.52,32.16,32.38,2081800.0,23.71,23.9456,23.6805,23.8425,2081800.0
2009-08-03 10:20:00,32.38,32.52,32.34,32.49,1222600.0,23.8425,23.9456,23.8131,23.9235,1222600.0
2009-08-03 10:30:00,32.5,32.65,32.38,32.4,1650600.0,23.9309,24.0413,23.8425,23.8573,1650600.0
2009-08-03 10:40:00,32.4,32.44,32.29,32.38,1294800.0,23.8573,23.8867,23.7763,23.8425,1294800.0
2009-08-03 10:50:00,32.38,32.52,32.35,32.43,1145400.0,23.8425,23.9456,23.8204,23.8793,1145400.0
2009-08-03 11:00:00,32.43,32.52,32.4,32.43,920200.0,23.8793,23.9456,23.8573,23.8793,920200.0
2009-08-03 11:10:00,32.43,32.52,32.36,32.38,1104600.0,23.8793,23.9456,23.8278,23.8425,1104600.0
2009-08-03 11:20:00,32.38,32.4,32.26,32.29,877600.0,23.8425,23.8573,23.7542,23.7763,877600.0
2009-08-03 11:30:00,32.29,32.35,32.19,32.27,962400.0,23.7763,23.8204,23.7026,23.7615,962400.0
2009-08-03 11:40:00,32.27,32.4,32.27,32.35,570000.0,23.7615,23.8573,23.7615,23.8204,570000.0
2009-08-03 11:50:00,32.35,32.38,32.29,32.36,409400.0,23.8204,23.8425,23.7763,23.8278,409400.0
2009-08-03 12:00:00,32.35,32.48,32.31,32.47,625600.0,23.8204,23.9162,23.791,23.9088,625600.0
2009-08-03 12:10:00,32.47,32.51,32.38,32.4,737200.0,23.9088,23.9383,23.8425,23.8573,737200.0
2009-08-03 12:20:00,32.4,32.41,32.37,32.38,501200.0,23.8573,23.8646,23.8352,23.8425,501200.0
2009-08-03 12:30:00,32.38,32.41,32.27,32.35,680800.0,23.8425,23.8646,23.7615,23.8204,680800.0
2009-08-03 12:40:00,32.35,32.41,32.32,32.39,545800.0,23.8204,23.8646,23.7983,23.8499,545800.0
2009-08-03 12:50:00,32.38,32.41,32.31,32.35,497600.0,23.8425,23.8646,23.791,23.8204,497600.0
2009-08-03 13:00:00,32.35,32.4,32.33,32.37,736800.0,23.8204,23.8573,23.8057,23.8352,736800.0
2009-08-03 13:10:00,32.37,32.38,32.27,32.29,815800.0,23.8352,23.8425,23.7615,23.7763,815800.0
2009-08-03 13:20:00,32.29,32.3,32.25,32.27,618800.0,23.7763,23.7836,23.7468,23.7615,618800.0
2009-08-03 13:30:00,32.27,32.3,32.25,32.25,511000.0,23.7615,23.7836,23.7468,23.7468,511000.0
2009-08-03 13:40:00,32.25,32.32,32.22,32.27,690400.0,23.7468,23.7983,23.7247,23.7615,690400.0
2009-08-03 13:50:00,32.27,32.38,32.25,32.37,472200.0,23.7615,23.8425,23.7468,23.8352,472200.0
2009-08-03 14:00:00,32.37,32.42,32.27,32.32,606800.0,23.8352,23.872,23.7615,23.7983,606800.0
2009-08-03 14:10:00,32.32,32.38,32.27,32.34,592200.0,23.7983,23.8425,23.7615,23.8131,592200.0
2009-08-03 14:20:00,32.35,32.43,32.28,32.34,1139800.0,23.8204,23.8793,23.7689,23.8131,1139800.0
2009-08-03 14:30:00,32.34,32.37,32.25,32.3,692000.0,23.8131,23.8352,23.7468,23.7836,692000.0
2009-08-03 14:40:00,32.29,32.37,32.27,32.34,547200.0,23.7763,23.8352,23.7615,23.8131,547200.0
2009-08-03 14:50:00,32.34,32.41,32.31,32.41,928400.0,23.8131,23.8646,23.791,23.8646,928400.0
2009-08-03 15:00:00,32.4,32.52,32.4,32.48,1288800.0,23.8573,23.9456,23.8573,23.9162,1288800.0
2009-08-03 15:10:00,32.48,32.55,32.45,32.52,910400.0,23.9162,23.9677,23.8941,23.9456,910400.0
2009-08-03 15:20:00,32.52,32.72,32.49,32.68,1488000.0,23.9456,24.0929,23.9235,24.0634,1488000.0
2009-08-03 15:30:00,32.68,32.68,32.55,32.55,1036600.0,24.0634,24.0634,23.9677,23.9677,1036600.0
2009-08-03 15:40:00,32.55,32.6,32.38,32.42,1682400.0,23.9677,24.0045,23.8425,23.872,1682400.0
2009-08-03 15:50:00,32.42,32.73,32.4,32.6,2748000.0,23.872,24.1002,23.8573,24.0045,2748000.0
2009-08-04 09:30:00,32.35,32.35,31.9,32.08,1919200.0,23.8204,23.8204,23.4891,23.6216,1919200.0
2009-08-04 09:40:00,32.08,32.23,32.01,32.23,894200.0,23.6216,23.7321,23.5701,23.7321,894200.0
2009-08-04 09:50:00,32.21,32.3,32.14,32.19,1031000.0,23.7174,23.7836,23.6658,23.7026,1031000.0
2009-08-04 10:00:00,32.2,32.45,32.19,32.34,1393400.0,23.71,23.8941,23.7026,23.8131,1393400.0
2009-08-04 10:10:00,32.34,32.4,32.16,32.2,850400.0,23.8131,23.8573,23.6805,23.71,850400.0
2009-08-04 10:20:00,32.18,32.23,32.13,32.16,907400.0,23.6953,23.7321,23.6584,23.6805,907400.0
2009-08-04 10:30:00,32.16,32.23,32.1,32.1,738200.0,23.6805,23.7321,23.6364,23.6364,738200.0
2009-08-04 10:40:00,32.1,32.3,32.1,32.2,661600.0,23.6364,23.7836,23.6364,23.71,661600.0
2009-08-04 10:50:00,32.2,32.28,32.12,32.13,654200.0,23.71,23.7689,23.6511,23.6584,654200.0
2009-08-04 11:00:00,32.13,32.28,32.12,32.22,557000.0,23.6584,23.7689,23.6511,23.7247,557000.0
2009-08-04 11:10:00,32.22,32.37,32.22,32.23,580200.0,23.7247,23.8352,23.7247,23.7321,580200.0
2009-08-04 11:20:00,32.23,32.29,32.14,32.16,517800.0,23.7321,23.7763,23.6658,23.6805,517800.0
2009-08-04 11:30:00,32.16,32.27,32.14,32.25,568600.0,23.6805,23.7615,23.6658,23.7468,568600.0
2009-08-04 11:40:00,32.25,32.31,32.03,32.04,605800.0,23.7468,23.791,23.5848,23.5922,605800.0
2009-08-04 11:50:00,32.04,32.13,32.02,32.08,590000.0,23.5922,23.6584,23.5774,23.6216,590000.0
2009-08-04 12:00:00,32.08,32.23,32.08,32.2,494600.0,23.6216,23.7321,23.6216,23.71,494600.0
2009-08-04 12:10:00,32.2,32.21,32.06,32.18,659600.0,23.71,23.7174,23.6069,23.6953,659600.0
2009-08-04 12:20:00,32.19,32.27,32.18,32.21,615600.0,23.7026,23.7615,23.6953,23.7174,615600.0
2009-08-04 12:30:00,32.22,32.24,32.19,32.19,307000.0,23.7247,23.7394,23.7026,23.7026,307000.0
2009-08-04 12:40:00,32.19,32.29,32.18,32.29,273600.0,23.7026,23.7763,23.6953,23.7763,273600.0
2009-08-04 12:50:00,32.29,32.37,32.26,32.37,880200.0,23.7763,23.8352,23.7542,23.8352,880200.0
2009-08-04 13:00:00,32.37,32.38,32.22,32.26,771000.0,23.8352,23.8425,23.7247,23.7542,771000.0
2009-08-04 13:10:00,32.25,32.27,32.15,32.15,258600.0,23.7468,23.7615,23.6732,23.6732,258600.0
2009-08-04 13:20:00,32.15,32.19,32.11,32.13,447600.0,23.6732,23.7026,23.6437,23.6584,447600.0
2009-08-04 13:30:00,32.13,32.15,32.06,32.06,367800.0,23.6584,23.6732,23.6069,23.6069,367800.0
2009-08-04 13:40:00,32.06,32.08,31.91,31.91,753400.0,23.6069,23.6216,23.4965,23.4965,753400.0
2009-08-04 13:50:00,31.91,31.91,31.56,31.57,1716400.0,23.4965,23.4965,23.2387,23.2461,1716400.0
2009-08-04 14:00:00,31.57,31.7,31.52,31.7,1248600.0,23.2461,23.3418,23.2093,23.3418,1248600.0
2009-08-04 14:10:00,31.7,31.72,31.56,31.57,706200.0,23.3418,23.3565,23.2387,23.2461,706200.0
2009-08-04 14:20:00,31.56,31.7,31.54,31.68,692400.0,23.2387,23.3418,23.224,23.3271,692400.0
2009-08-04 14:30:00,31.68,31.9,31.68,31.84,708800.0,23.3271,23.4891,23.3271,23.4449,708800.0
2009-08-04 14:40:00,31.85,31.86,31.67,31.7,738600.0,23.4523,23.4596,23.3197,23.3418,738600.0
2009-08-04 14:50:00,31.69,31.72,31.53,31.56,804400.0,23.3345,23.3565,23.2166,23.2387,804400.0
2009-08-04 15:00:00,31.55,31.67,31.51,31.6,1050400.0,23.2314,23.3197,23.2019,23.2682,1050400.0
2009-08-04 15:10:00,31.6,31.61,31.38,31.42,1270600.0,23.2682,23.2755,23.1062,23.1356,1270600.0
2009-08-04 15:20:00,31.42,31.59,31.42,31.43,1068000.0,23.1356,23.2608,23.1356,23.143,1068000.0
2009-08-04 15:30:00,31.43,31.46,31.33,31.39,1136200.0,23.143,23.1651,23.0694,23.1136,1136200.0
2009-08-04 15:40:00,31.39,31.46,31.32,31.34,1171000.0,23.1136,23.1651,23.062,23.0767,1171000.0
2009-08-04 15:50:00,31.35,31.58,31.35,31.52,2057200.0,23.0841,23.2535,23.0841,23.2093,2057200.0
2009-08-05 09:30:00,31.93,32.42,31.75,32.36,2680400.0,23.5112,23.872,23.3786,23.8278,2680400.0
2009-08-05 09:40:00,32.35,32.43,32.17,32.24,1742000.0,23.8204,23.8793,23.6879,23.7394,1742000.0
2009-08-05 09:50:00,32.24,32.29,31.98,32.13,1332600.0,23.7394,23.7763,23.548,23.6584,1332600.0
2009-08-05 10:00:00,32.13,32.16,31.56,31.72,1830000.0,23.6584,23.6805,23.2387,23.3565,1830000.0
2009-08-05 10:10:00,31.72,31.82,31.55,31.57,922200.0,23.3565,23.4302,23.2314,23.2461,922200.0
2009-08-05 10:20:00,31.57,31.68,31.45,31.65,1466000.0,23.2461,23.3271,23.1577,23.305,1466000.0
2009-08-05 10:30:00,31.65,31.66,31.34,31.43,1009200.0,23.305,23.3124,23.0767,23.143,1009200.0
2009-08-05 10:40:00,31.43,31.63,31.35,31.39,707600.0,23.143,23.2903,23.0841,23.1136,707600.0
2009-08-05 10:50:00,31.4,31.55,31.25,31.5,903000.0,23.1209,23.2314,23.0105,23.1946,903000.0
2009-08-05 11:00:00,31.5,31.63,31.49,31.63,844200.0,23.1946,23.2903,23.1872,23.2903,844200.0
2009-08-05 11:10:00,31.63,31.69,31.55,31.61,791200.0,23.2903,23.3345,23.2314,23.2755,791200.0
2009-08-05 11:20:00,31.61,31.78,31.61,31.75,745600.0,23.2755,23.4007,23.2755,23.3786,745600.0
2009-08-05 11:30:00,31.75,31.77,31.61,31.68,532800.0,23.3786,23.3934,23.2755,23.3271,532800.0
2009-08-05 11:40:00,31.68,31.83,31.65,31.83,479200.0,23.3271,23.4375,23.305,23.4375,479200.0
2009-08-05 11:50:00,31.83,31.85,31.73,31.78,673800.0,23.4375,23.4523,23.3639,23.4007,673800.0
2009-08-05 12:00:00,31.78,31.8,31.65,31.67,403800.0,23.4007,23.4155,23.305,23.3197,403800.0
2009-08-05 12:10:00,31.67,31.86,31.66,31.85,525400.0,23.3197,23.4596,23.3124,23.4523,525400.0
2009-08-05 12:20:00,31.85,31.98,31.81,31.88,498000.0,23.4523,23.548,23.4228,23.4744,498000.0
2009-08-05 12:30:00,31.9,31.9,31.72,31.76,428600.0,23.4891,23.4891,23.3565,23.386,428600.0
2009-08-05 12:40:00,31.78,31.93,31.76,31.92,423200.0,23.4007,23.5112,23.386,23.5038,423200.0
2009-08-05 12:50:00,31.93,31.95,31.81,31.86,339200.0,23.5112,23.5259,23.4228,23.4596,339200.0
2009-08-05 13:00:00,31.86,31.91,31.78,31.85,502000.0,23.4596,23.4965,23.4007,23.4523,502000.0
2009-08-05 13:10:00,31.85,31.92,31.83,31.89,1495800.0,23.4523,23.5038,23.4375,23.4817,1495800.0
2009-08-05 13:20:00,31.88,32.0,31.83,31.97,692400.0,23.4744,23.5627,23.4375,23.5406,692400.0
2009-08-05 13:30:00,31.97,32.13,31.97,32.13,738400.0,23.5406,23.6584,23.5406,23.6584,738400.0
2009-08-05 13:40:00,32.13,32.23,32.1,32.22,951800.0,23.6584,23.7321,23.6364,23.7247,951800.0
2009-08-05 13:50:00,32.23,32.27,32.12,32.18,729000.0,23.7321,23.7615,23.6511,23.6953,729000.0
2009-08-05 14:00:00,32.18,32.23,32.12,32.18,509600.0,23.6953,23.7321,23.6511,23.6953,509600.0
2009-08-05 14:10:00,32.18,32.26,32.17,32.18,421800.0,23.6953,23.7542,23.6879,23.6953,421800.0
2009-08-05 14:20:00,32.18,32.24,32.14,32.22,495600.0,23.6953,23.7394,23.6658,23.7247,495600.0
2009-08-05 14:30:00,32.21,32.32,32.21,32.29,559600.0,23.7174,23.7983,23.7174,23.7763,559600.0
2009-08-05 14:40:00,32.29,32.39,32.27,32.38,699800.0,23.7763,23.8499,23.7615,23.8425,699800.0
2009-08-05 14:50:00,32.39,32.39,32.2,32.3,653200.0,23.8499,23.8499,23.71,23.7836,653200.0
2009-08-05 15:00:00,32.3,32.34,32.25,32.27,582000.0,23.7836,23.8131,23.7468,23.7615,582000.0
2009-08-05 15:10:00,32.27,32.44,32.25,32.42,864400.0,23.7615,23.8867,23.7468,23.872,864400.0
2009-08-05 15:20:00,32.43,32.49,32.39,32.47,778600.0,23.8793,23.9235,23.8499,23.9088,778600.0
2009-08-05 15:30:00,32.48,32.49,32.25,32.33,1198800.0,23.9162,23.9235,23.7468,23.8057,1198800.0
2009-08-05 15:40:00,32.34,32.4,32.13,32.14,997800.0,23.8131,23.8573,23.6584,23.6658,997800.0
2009-08-05 15:50:00,32.15,32.31,32.14,32.26,1247400.0,23.6732,23.791,23.6658,23.7542,1247400.0
2009-08-06 09:30:00,32.63,32.94,32.44,32.93,2620200.0,24.0266,24.2549,23.8867,24.2475,2620200.0
2009-08-06 09:40:00,32.93,33.1,32.52,32.57,2369400.0,24.2475,24.3727,23.9456,23.9824,2369400.0
2009-08-06 09:50:00,32.57,32.58,32.11,32.22,2809400.0,23.9824,23.9898,23.6437,23.7247,2809400.0
2009-08-06 10:00:00,32.23,32.27,31.96,32.24,2497400.0,23.7321,23.7615,23.5333,23.7394,2497400.0
2009-08-06 10:10:00,32.24,32.28,31.88,32.04,1627600.0,23.7394,23.7689,23.4744,23.5922,1627600.0
2009-08-06 10:20:00,32.04,32.13,31.86,32.1,1232800.0,23.5922,23.6584,23.4596,23.6364,1232800.0
2009-08-06 10:30:00,32.1,32.4,32.07,32.23,1451000.0,23.6364,23.8573,23.6143,23.7321,1451000.0
2009-08-06 10:40:00,32.23,32.31,32.23,32.23,781800.0,23.7321,23.791,23.7321,23.7321,781800.0
2009-08-06 10:50:00,32.22,32.24,32.02,32.06,646200.0,23.7247,23.7394,23.5774,23.6069,646200.0
2009-08-06 11:00:00,32.07,32.27,32.05,32.25,876800.0,23.6143,23.7615,23.5995,23.7468,876800.0
2009-08-06 11:10:00,32.25,32.4,32.24,32.32,885800.0,23.7468,23.8573,23.7394,23.7983,885800.0
2009-08-06 11:20:00,32.32,32.39,32.25,32.31,598400.0,23.7983,23.8499,23.7468,23.791,598400.0
2009-08-06 11:30:00,32.31,32.33,32.18,32.24,504600.0,23.791,23.8057,23.6953,23.7394,504600.0
2009-08-06 11:40:00,32.24,32.29,32.2,32.26,564400.0,23.7394,23.7763,23.71,23.7542,564400.0
2009-08-06 11:50:00,32.27,32.38,32.25,32.37,590200.0,23.7615,23.8425,23.7468,23.8352,590200.0
2009-08-06 12:00:00,32.38,32.38,32.13,32.15,479600.0,23.8425,23.8425,23.6584,23.6732,479600.0
2009-08-06 12:10:00,32.15,32.15,31.86,31.98,953000.0,23.6732,23.6732,23.4596,23.548,953000.0
2009-08-06 12:20:00,31.98,31.99,31.7,31.7,884200.0,23.548,23.5554,23.3418,23.3418,884200.0
2009-08-06 12:30:00,31.7,31.9,31.68,31.9,571600.0,23.3418,23.4891,23.3271,23.4891,571600.0
2009-08-06 12:40:00,31.9,32.1,31.89,32.04,530600.0,23.4891,23.6364,23.4817,23.5922,530600.0
2009-08-06 12:50:00,32.03,32.04,31.86,31.99,504000.0,23.5848,23.5922,23.4596,23.5554,504000.0
2009-08-06 13:00:00,32.0,32.14,31.97,32.08,521600.0,23.5627,23.6658,23.5406,23.6216,521600.0
2009-08-06 13:10:00,32.08,32.19,32.05,32.17,304600.0,23.6216,23.7026,23.5995,23.6879,304600.0
2009-08-06 13:20:00,32.16,32.2,32.02,32.06,641200.0,23.6805,23.71,23.5774,23.6069,641200.0
2009-08-06 13:30:00,32.06,32.13,32.0,32.04,353400.0,23.6069,23.6584,23.5627,23.5922,353400.0
2009-08-06 13:40:00,32.04,32.08,31.92,32.0,667800.0,23.5922,23.6216,23.5038,23.5627,667800.0
2009-08-06 13:50:00,31.99,32.07,31.91,31.95,398200.0,23.5554,23.6143,23.4965,23.5259,398200.0
2009-08-06 14:00:00,31.95,31.95,31.54,31.66,1222800.0,23.5259,23.5259,23.224,23.3124,1222800.0
2009-08-06 14:10:00,31.65,31.68,31.54,31.68,834600.0,23.305,23.3271,23.224,23.3271,834600.0
2009-08-06 14:20:00,31.68,31.78,31.6,31.74,513400.0,23.3271,23.4007,23.2682,23.3713,513400.0
2009-08-06 14:30:00,31.74,31.75,31.66,31.7,471800.0,23.3713,23.3786,23.3124,23.3418,471800.0
2009-08-06 14:40:00,31.69,31.74,31.64,31.73,477800.0,23.3345,23.3713,23.2976,23.3639,477800.0
2009-08-06 14:50:00,31.72,31.87,31.71,31.79,602200.0,23.3565,23.467,23.3492,23.4081,602200.0
2009-08-06 15:00:00,31.79,31.93,31.79,31.89,534400.0,23.4081,23.5112,23.4081,23.4817,534400.0
2009-08-06 15:10:00,31.9,32.1,31.85,32.07,691800.0,23.4891,23.6364,23.4523,23.6143,691800.0
2009-08-06 15:20:00,32.07,32.13,32.03,32.07,611200.0,23.6143,23.6584,23.5848,23.6143,611200.0
2009-08-06 15:30:00,32.08,32.14,31.96,32.09,946200.0,23.6216,23.6658,23.5333,23.629,946200.0
2009-08-06 15:40:00,32.09,32.13,31.96,32.09,921200.0,23.629,23.6584,23.5333,23.629,921200.0
2009-08-06 15:50:00,32.09,32.09,31.92,31.97,1424000.0,23.629,23.629,23.5038,23.5406,1424000.0
2009-08-07 09:30:00,32.52,32.66,31.75,31.89,2748200.0,23.9456,24.0487,23.3786,23.4817,2748200.0
2009-08-07 09:40:00,31.9,32.01,31.61,31.87,1319200.0,23.4891,23.5701,23.2755,23.467,1319200.0
2009-08-07 09:50:00,31.86,32.08,31.75,31.9,1172800.0,23.4596,23.6216,23.3786,23.4891,1172800.0
2009-08-07 10:00:00,31.9,31.9,31.42,31.62,1781800.0,23.4891,23.4891,23.1356,23.2829,1781800.0
2009-08-07 10:10:00,31.63,31.77,31.38,31.57,1917200.0,23.2903,23.3934,23.1062,23.2461,1917200.0
2009-08-07 10:20:00,31.57,31.79,31.43,31.75,1010600.0,23.2461,23.4081,23.143,23.3786,1010600.0
2009-08-07 10:30:00,31.74,31.98,31.7,31.83,1015400.0,23.3713,23.548,23.3418,23.4375,1015400.0
2009-08-07 10:40:00,31.83,31.88,31.71,31.88,599200.0,23.4375,23.4744,23.3492,23.4744,599200.0
2009-08-07 10:50:00,31.88,32.17,31.87,32.07,1047800.0,23.4744,23.6879,23.467,23.6143,1047800.0
2009-08-07 11:00:00,32.07,32.1,32.0,32.07,685800.0,23.6143,23.6364,23.5627,23.6143,685800.0
2009-08-07 11:10:00,32.06,32.09,31.9,31.92,413000.0,23.6069,23.629,23.4891,23.5038,413000.0
2009-08-07 11:20:00,31.92,32.03,31.92,31.96,358000.0,23.5038,23.5848,23.5038,23.5333,358000.0
2009-08-07 11:30:00,31.96,32.02,31.93,32.0,292400.0,23.5333,23.5774,23.5112,23.5627,292400.0
2009-08-07 11:40:00,32.0,32.01,31.77,31.8,576200.0,23.5627,23.5701,23.3934,23.4155,576200.0
2009-08-07 11:50:00,31.8,32.1,31.8,32.01,568600.0,23.4155,23.6364,23.4155,23.5701,568600.0
2009-08-07 12:00:00,32.01,32.2,32.0,32.17,660200.0,23.5701,23.71,23.5627,23.6879,660200.0
2009-08-07 12:10:00,32.17,32.24,32.04,32.15,703800.0,23.6879,23.7394,23.5922,23.6732,703800.0
2009-08-07 12:20:00,32.16,32.22,32.08,32.09,675800.0,23.6805,23.7247,23.6216,23.629,675800.0
2009-08-07 12:30:00,32.09,32.17,32.07,32.15,316200.0,23.629,23.6879,23.6143,23.6732,316200.0
2009-08-07 12:40:00,32.15,32.22,32.13,32.18,306200.0,23.6732,23.7247,23.6584,23.6953,306200.0
2009-08-07 12:50:00,32.18,32.25,32.12,32.15,391600.0,23.6953,23.7468,23.6511,23.6732,391600.0
2009-08-07 13:00:00,32.15,32.23,32.13,32.18,258000.0,23.6732,23.7321,23.6584,23.6953,258000.0
2009-08-07 13:10:00,32.18,32.22,32.12,32.22,299000.0,23.6953,23.7247,23.6511,23.7247,299000.0
2009-08-07 13:20:00,32.22,32.37,32.22,32.35,585000.0,23.7247,23.8352,23.7247,23.8204,585000.0
2009-08-07 13:30:00,32.35,32.4,32.33,32.35,572000.0,23.8204,23.8573,23.8057,23.8204,572000.0
2009-08-07 13:40:00,32.35,32.36,32.2,32.27,434800.0,23.8204,23.8278,23.71,23.7615,434800.0
2009-08-07 13:50:00,32.27,32.27,32.15,32.19,419200.0,23.7615,23.7615,23.6732,23.7026,419200.0
2009-08-07 14:00:00,32.19,32.3,32.18,32.3,449400.0,23.7026,23.7836,23.6953,23.7836,449400.0
2009-08-07 14:10:00,32.3,32.35,32.24,32.33,304800.0,23.7836,23.8204,23.7394,23.8057,304800.0
2009-08-07 14:20:00,32.32,32.34,32.13,32.23,502000.0,23.7983,23.8131,23.6584,23.7321,502000.0
2009-08-07 14:30:00,32.23,32.24,32.06,32.06,486400.0,23.7321,23.7394,23.6069,23.6069,486400.0
2009-08-07 14:40:00,32.06,32.12,31.93,31.95,1030400.0,23.6069,23.6511,23.5112,23.5259,1030400.0
2009-08-07 14:50:00,31.96,32.02,31.89,31.92,397600.0,23.5333,23.5774,23.4817,23.5038,397600.0
2009-08-07 15:00:00,31.92,31.93,31.7,31.77,930200.0,23.5038,23.5112,23.3418,23.3934,930200.0
2009-08-07 15:10:00,31.77,31.79,31.68,31.7,619600.0,23.3934,23.4081,23.3271,23.3418,619600.0
2009-08-07 15:20:00,31.7,31.82,31.64,31.78,528000.0,23.3418,23.4302,23.2976,23.4007,528000.0
2009-08-07 15:30:00,31.77,31.85,31.7,31.73,699600.0,23.3934,23.4523,23.3418,23.3639,699600.0
2009-08-07 15:40:00,31.74,31.77,31.64,31.65,740200.0,23.3713,23.3934,23.2976,23.305,740200.0
2009-08-07 15:50:00,31.65,31.78,31.64,31.65,1289400.0,23.305,23.4007,23.2976,23.305,1289400.0
2009-08-10 09:30:00,31.55,31.57,31.08,31.23,1778400.0,23.2314,23.2461,22.8853,22.9957,1778400.0
2009-08-10 09:40:00,31.23,31.26,30.78,30.82,1533400.0,22.9957,23.0178,22.6644,22.6938,1533400.0
2009-08-10 09:50:00,30.82,31.21,30.81,31.21,1284600.0,22.6938,22.981,22.6865,22.981,1284600.0
2009-08-10 10:00:00,31.21,31.21,30.99,31.04,1012600.0,22.981,22.981,22.819,22.8558,1012600.0
2009-08-10 10:10:00,31.05,31.24,31.04,31.14,743000.0,22.8632,23.0031,22.8558,22.9295,743000.0
2009-08-10 10:20:00,31.13,31.21,31.02,31.17,672600.0,22.9221,22.981,22.8411,22.9516,672600.0
2009-08-10 10:30:00,31.17,31.33,31.13,31.33,640000.0,22.9516,23.0694,22.9221,23.0694,640000.0
2009-08-10 10:40:00,31.33,31.43,31.25,31.33,515000.0,23.0694,23.143,23.0105,23.0694,515000.0
2009-08-10 10:50:00,31.33,31.47,31.29,31.43,578000.0,23.0694,23.1725,23.0399,23.143,578000.0
2009-08-10 11:00:00,31.43,31.59,31.42,31.42,640800.0,23.143,23.2608,23.1356,23.1356,640800.0
2009-08-10 11:10:00,31.42,31.48,31.27,31.33,518000.0,23.1356,23.1798,23.0252,23.0694,518000.0
2009-08-10 11:20:00,31.33,31.36,31.27,31.32,255400.0,23.0694,23.0915,23.0252,23.062,255400.0
2009-08-10 11:30:00,31.32,31.34,31.24,31.29,266600.0,23.062,23.0767,23.0031,23.0399,266600.0
2009-08-10 11:40:00,31.29,31.31,31.14,31.17,270400.0,23.0399,23.0546,22.9295,22.9516,270400.0
2009-08-10 11:50:00,31.17,31.26,31.16,31.22,362000.0,22.9516,23.0178,22.9442,22.9884,362000.0
2009-08-10 12:00:00,31.22,31.31,31.22,31.26,393000.0,22.9884,23.0546,22.9884,23.0178,393000.0
2009-08-10 12:10:00,31.26,31.36,31.24,31.33,277000.0,23.0178,23.0915,23.0031,23.0694,277000.0
2009-08-10 12:20:00,31.35,31.43,31.21,31.23,439600.0,23.0841,23.143,22.981,22.9957,439600.0
2009-08-10 12:30:00,31.24,31.24,31.15,31.2,519800.0,23.0031,23.0031,22.9368,22.9737,519800.0
2009-08-10 12:40:00,31.2,31.21,31.0,31.04,651200.0,22.9737,22.981,22.8264,22.8558,651200.0
2009-08-10 12:50:00,31.05,31.13,31.04,31.09,251800.0,22.8632,22.9221,22.8558,22.8927,251800.0
2009-08-10 13:00:00,31.09,31.09,30.92,30.93,543600.0,22.8927,22.8927,22.7675,22.7748,543600.0
2009-08-10 13:10:00,30.93,31.02,30.89,30.93,634800.0,22.7748,22.8411,22.7454,22.7748,634800.0
2009-08-10 13:20:00,30.93,31.0,30.9,30.97,522000.0,22.7748,22.8264,22.7528,22.8043,522000.0
2009-08-10 13:30:00,30.97,31.1,30.94,31.04,351000.0,22.8043,22.9,22.7822,22.8558,351000.0
2009-08-10 13:40:00,31.04,31.13,31.01,31.05,319800.0,22.8558,22.9221,22.8337,22.8632,319800.0
2009-08-10 13:50:00,31.04,31.08,30.96,30.98,449400.0,22.8558,22.8853,22.7969,22.8117,449400.0
2009-08-10 14:00:00,30.98,31.0,30.92,30.97,314600.0,22.8117,22.8264,22.7675,22.8043,314600.0
2009-08-10 14:10:00,30.97,30.97,30.88,30.9,560000.0,22.8043,22.8043,22.738,22.7528,560000.0
2009-08-10 14:20:00,30.9,30.93,30.88,30.9,319200.0,22.7528,22.7748,22.738,22.7528,319200.0
2009-08-10 14:30:00,30.9,30.95,30.88,30.95,512400.0,22.7528,22.7896,22.738,22.7896,512400.0
2009-08-10 14:40:00,30.95,30.99,30.89,30.9,367400.0,22.7896,22.819,22.7454,22.7528,367400.0
2009-08-10 14:50:00,30.9,30.97,30.89,30.96,443600.0,22.7528,22.8043,22.7454,22.7969,443600.0
2009-08-10 15:00:00,30.96,31.08,30.96,31.0,665800.0,22.7969,22.8853,22.7969,22.8264,665800.0
2009-08-10 15:10:00,30.99,31.06,30.97,31.01,365600.0,22.819,22.8706,22.8043,22.8337,365600.0
2009-08-10 15:20:00,31.0,31.08,30.98,31.02,321200.0,22.8264,22.8853,22.8117,22.8411,321200.0
2009-08-10 15:30:00,31.03,31.13,30.98,31.11,552200.0,22.8485,22.9221,22.8117,22.9074,552200.0
2009-08-10 15:40:00,31.11,31.23,31.06,31.2,955400.0,22.9074,22.9957,22.8706,22.9737,955400.0
2009-08-10 15:50:00,31.2,31.23,31.16,31.23,1114800.0,22.9737,22.9957,22.9442,22.9957,1114800.0
2009-08-11 09:30:00,31.08,31.1,30.83,30.9,1926400.0,22.8853,22.9,22.7012,22.7528,1926400.0
2009-08-11 09:40:00,30.9,30.9,30.52,30.62,1795800.0,22.7528,22.7528,22.4729,22.5466,1795800.0
2009-08-11 09:50:00,30.63,30.8,30.54,30.76,931400.0,22.5539,22.6791,22.4877,22.6497,931400.0
2009-08-11 10:00:00,30.75,30.75,30.54,30.68,736400.0,22.6423,22.6423,22.4877,22.5908,736400.0
2009-08-11 10:10:00,30.68,30.77,30.63,30.64,796800.0,22.5908,22.657,22.5539,22.5613,796800.0
2009-08-11 10:20:00,30.64,30.71,30.53,30.56,485800.0,22.5613,22.6128,22.4803,22.5024,485800.0
2009-08-11 10:30:00,30.56,30.65,30.5,30.63,791800.0,22.5024,22.5687,22.4582,22.5539,791800.0
2009-08-11 10:40:00,30.6,30.7,30.57,30.68,730800.0,22.5319,22.6055,22.5098,22.5908,730800.0
2009-08-11 10:50:00,30.68,30.82,30.67,30.75,757800.0,22.5908,22.6938,22.5834,22.6423,757800.0
2009-08-11 11:00:00,30.75,30.82,30.57,30.62,552400.0,22.6423,22.6938,22.5098,22.5466,552400.0
2009-08-11 11:10:00,30.61,30.64,30.5,30.59,503000.0,22.5392,22.5613,22.4582,22.5245,503000.0
2009-08-11 11:20:00,30.59,30.71,30.58,30.71,390000.0,22.5245,22.6128,22.5171,22.6128,390000.0
2009-08-11 11:30:00,30.71,30.76,30.67,30.68,474800.0,22.6128,22.6497,22.5834,22.5908,474800.0
2009-08-11 11:40:00,30.69,30.8,30.68,30.74,430000.0,22.5981,22.6791,22.5908,22.6349,430000.0
2009-08-11 11:50:00,30.74,30.82,30.69,30.77,603400.0,22.6349,22.6938,22.5981,22.657,603400.0
2009-08-11 12:00:00,30.77,30.9,30.75,30.89,459000.0,22.657,22.7528,22.6423,22.7454,459000.0
2009-08-11 12:10:00,30.89,31.02,30.88,30.99,583200.0,22.7454,22.8411,22.738,22.819,583200.0
2009-08-11 12:20:00,30.99,30.99,30.81,30.85,514000.0,22.819,22.819,22.6865,22.7159,514000.0
2009-08-11 12:30:00,30.85,30.88,30.81,30.86,296400.0,22.7159,22.738,22.6865,22.7233,296400.0
2009-08-11 12:40:00,30.86,30.89,30.75,30.75,294400.0,22.7233,22.7454,22.6423,22.6423,294400.0
2009-08-11 12:50:00,30.75,30.79,30.66,30.68,385400.0,22.6423,22.6718,22.576,22.5908,385400.0
2009-08-11 13:00:00,30.68,30.82,30.68,30.79,311000.0,22.5908,22.6938,22.5908,22.6718,311000.0
2009-08-11 13:10:00,30.79,30.79,30.68,30.78,608800.0,22.6718,22.6718,22.5908,22.6644,608800.0
2009-08-11 13:20:00,30.77,30.84,30.75,30.75,328600.0,22.657,22.7086,22.6423,22.6423,328600.0
2009-08-11 13:30:00,30.76,30.86,30.75,30.76,322000.0,22.6497,22.7233,22.6423,22.6497,322000.0
2009-08-11 13:40:00,30.76,30.81,30.75,30.77,221000.0,22.6497,22.6865,22.6423,22.657,221000.0
2009-08-11 13:50:00,30.77,30.88,30.77,30.79,325200.0,22.657,22.738,22.657,22.6718,325200.0
2009-08-11 14:00:00,30.8,30.97,30.8,30.95,386800.0,22.6791,22.8043,22.6791,22.7896,386800.0
2009-08-11 14:10:00,30.94,30.99,30.91,30.93,538200.0,22.7822,22.819,22.7601,22.7748,538200.0
2009-08-11 14:20:00,30.93,30.95,30.83,30.85,330600.0,22.7748,22.7896,22.7012,22.7159,330600.0
2009-08-11 14:30:00,30.85,30.85,30.76,30.77,287600.0,22.7159,22.7159,22.6497,22.657,287600.0
2009-08-11 14:40:00,30.77,30.81,30.75,30.79,468800.0,22.657,22.6865,22.6423,22.6718,468800.0
2009-08-11 14:50:00,30.8,30.91,30.79,30.91,387600.0,22.6791,22.7601,22.6718,22.7601,387600.0
2009-08-11 15:00:00,30.91,31.04,30.89,30.94,597600.0,22.7601,22.8558,22.7454,22.7822,597600.0
2009-08-11 15:10:00,30.94,31.04,30.92,31.04,490600.0,22.7822,22.8558,22.7675,22.8558,490600.0
2009-08-11 15:20:00,31.03,31.22,30.99,31.17,947200.0,22.8485,22.9884,22.819,22.9516,947200.0
2009-08-11 15:30:00,31.17,31.21,31.02,31.02,713000.0,22.9516,22.981,22.8411,22.8411,713000.0
2009-08-11 15:40:00,31.04,31.16,31.01,31.09,987200.0,22.8558,22.9442,22.8337,22.8927,987200.0
2009-08-11 15:50:00,31.09,31.1,30.93,30.96,1577600.0,22.8927,22.9,22.7748,22.7969,1577600.0
2009-08-12 09:30:00,30.61,31.1,30.53,30.85,1638600.0,22.5392,22.9,22.4803,22.7159,1638600.0
2009-08-12 09:40:00,30.86,31.17,30.78,31.0,1037200.0,22.7233,22.9516,22.6644,22.8264,1037200.0
2009-08-12 09:50:00,31.02,31.17,30.97,31.13,787800.0,22.8411,22.9516,22.8043,22.9221,787800.0
2009-08-12 10:00:00,31.12,31.33,31.12,31.27,1103600.0,22.9147,23.0694,22.9147,23.0252,1103600.0
2009-08-12 10:10:00,31.27,31.3,31.09,31.2,661800.0,23.0252,23.0473,22.8927,22.9737,661800.0
2009-08-12 10:20:00,31.21,31.27,31.09,31.22,516400.0,22.981,23.0252,22.8927,22.9884,516400.0
2009-08-12 10:30:00,31.2,31.2,30.95,31.06,699000.0,22.9737,22.9737,22.7896,22.8706,699000.0
2009-08-12 10:40:00,31.07,31.2,31.03,31.2,387400.0,22.8779,22.9737,22.8485,22.9737,387400.0
2009-08-12 10:50:00,31.2,31.29,31.18,31.25,440800.0,22.9737,23.0399,22.9589,23.0105,440800.0
2009-08-12 11:00:00,31.25,31.25,31.15,31.25,401600.0,23.0105,23.0105,22.9368,23.0105,401600.0
2009-08-12 11:10:00,31.24,31.33,31.24,31.29,354200.0,23.0031,23.0694,23.0031,23.0399,354200.0
2009-08-12 11:20:00,31.29,31.43,31.28,31.41,619200.0,23.0399,23.143,23.0326,23.1283,619200.0
2009-08-12 11:30:00,31.41,31.48,31.39,31.46,428200.0,23.1283,23.1798,23.1136,23.1651,428200.0
2009-08-12 11:40:00,31.47,31.48,31.36,31.41,359200.0,23.1725,23.1798,23.0915,23.1283,359200.0
2009-08-12 11:50:00,31.41,31.45,31.32,31.35,354200.0,23.1283,23.1577,23.062,23.0841,354200.0
2009-08-12 12:00:00,31.35,31.4,31.31,31.39,277400.0,23.0841,23.1209,23.0546,23.1136,277400.0
2009-08-12 12:10:00,31.39,31.47,31.35,31.43,473600.0,23.1136,23.1725,23.0841,23.143,473600.0
2009-08-12 12:20:00,31.43,31.56,31.35,31.51,809000.0,23.143,23.2387,23.0841,23.2019,809000.0
2009-08-12 12:30:00,31.52,31.54,31.46,31.53,374600.0,23.2093,23.224,23.1651,23.2166,374600.0
2009-08-12 12:40:00,31.53,31.54,31.36,31.37,368400.0,23.2166,23.224,23.0915,23.0988,368400.0
2009-08-12 12:50:00,31.38,31.55,31.36,31.52,409200.0,23.1062,23.2314,23.0915,23.2093,409200.0
2009-08-12 13:00:00,31.52,31.57,31.47,31.55,389000.0,23.2093,23.2461,23.1725,23.2314,389000.0
2009-08-12 13:10:00,31.55,31.62,31.52,31.57,425400.0,23.2314,23.2829,23.2093,23.2461,425400.0
2009-08-12 13:20:00,31.57,31.68,31.57,31.61,322400.0,23.2461,23.3271,23.2461,23.2755,322400.0
2009-08-12 13:30:00,31.6,31.61,31.51,31.54,206600.0,23.2682,23.2755,23.2019,23.224,206600.0
2009-08-12 13:40:00,31.54,31.63,31.5,31.63,374400.0,23.224,23.2903,23.1946,23.2903,374400.0
2009-08-12 13:50:00,31.62,31.63,31.54,31.59,256600.0,23.2829,23.2903,23.224,23.2608,256600.0
2009-08-12 14:00:00,31.6,31.63,31.53,31.54,182600.0,23.2682,23.2903,23.2166,23.224,182600.0
2009-08-12 14:10:00,31.55,31.65,31.26,31.32,709200.0,23.2314,23.305,23.0178,23.062,709200.0
2009-08-12 14:20:00,31.33,31.5,31.22,31.22,919200.0,23.0694,23.1946,22.9884,22.9884,919200.0
2009-08-12 14:30:00,31.22,31.26,31.09,31.12,985600.0,22.9884,23.0178,22.8927,22.9147,985600.0
2009-08-12 14:40:00,31.13,31.29,31.01,31.25,968400.0,22.9221,23.0399,22.8337,23.0105,968400.0
2009-08-12 14:50:00,31.25,31.58,31.19,31.57,1321400.0,23.0105,23.2535,22.9663,23.2461,1321400.0
2009-08-12 15:00:00,31.55,31.63,31.46,31.53,720400.0,23.2314,23.2903,23.1651,23.2166,720400.0
2009-08-12 15:10:00,31.52,31.65,31.48,31.61,617400.0,23.2093,23.305,23.1798,23.2755,617400.0
2009-08-12 15:20:00,31.61,31.75,31.55,31.69,802000.0,23.2755,23.3786,23.2314,23.3345,802000.0
2009-08-12 15:30:00,31.68,31.8,31.65,31.75,763800.0,23.3271,23.4155,23.305,23.3786,763800.0
2009-08-12 15:40:00,31.75,31.75,31.49,31.56,1250200.0,23.3786,23.3786,23.1872,23.2387,1250200.0
2009-08-12 15:50:00,31.56,31.56,31.31,31.46,1623800.0,23.2387,23.2387,23.0546,23.1651,1623800.0
2009-08-13 09:30:00,32.24,32.4,32.08,32.26,1984800.0,23.7394,23.8573,23.6216,23.7542,1984800.0
2009-08-13 09:40:00,32.34,32.35,32.13,32.14,1153600.0,23.8131,23.8204,23.6584,23.6658,1153600.0
2009-08-13 09:50:00,32.13,32.2,31.68,32.05,1954000.0,23.6584,23.71,23.3271,23.5995,1954000.0
2009-08-13 10:00:00,32.03,32.59,31.98,32.49,2759400.0,23.5848,23.9972,23.548,23.9235,2759400.0
2009-08-13 10:10:00,32.46,32.58,32.32,32.42,1269600.0,23.9014,23.9898,23.7983,23.872,1269600.0
2009-08-13 10:20:00,32.42,32.65,32.42,32.54,1351000.0,23.872,24.0413,23.872,23.9603,1351000.0
2009-08-13 10:30:00,32.54,32.75,32.53,32.75,891400.0,23.9603,24.115,23.953,24.115,891400.0
2009-08-13 10:40:00,32.74,33.02,32.68,32.96,1967000.0,24.1076,24.3138,24.0634,24.2696,1967000.0
2009-08-13 10:50:00,32.96,33.02,32.87,32.96,1071200.0,24.2696,24.3138,24.2033,24.2696,1071200.0
2009-08-13 11:00:00,32.96,32.99,32.88,32.9,951200.0,24.2696,24.2917,24.2107,24.2254,951200.0
2009-08-13 11:10:00,32.9,32.9,32.68,32.71,928000.0,24.2254,24.2254,24.0634,24.0855,928000.0
2009-08-13 11:20:00,32.71,32.79,32.66,32.72,659000.0,24.0855,24.1444,24.0487,24.0929,659000.0
2009-08-13 11:30:00,32.71,32.88,32.7,32.85,760200.0,24.0855,24.2107,24.0782,24.1886,760200.0
2009-08-13 11:40:00,32.84,32.87,32.69,32.7,390400.0,24.1812,24.2033,24.0708,24.0782,390400.0
2009-08-13 11:50:00,32.7,32.85,32.66,32.85,446200.0,24.0782,24.1886,24.0487,24.1886,446200.0
2009-08-13 12:00:00,32.85,32.95,32.83,32.9,626600.0,24.1886,24.2622,24.1739,24.2254,626600.0
2009-08-13 12:10:00,32.88,32.95,32.83,32.94,426800.0,24.2107,24.2622,24.1739,24.2549,426800.0
2009-08-13 12:20:00,32.94,32.99,32.86,32.88,468000.0,24.2549,24.2917,24.196,24.2107,468000.0
2009-08-13 12:30:00,32.88,33.05,32.88,33.04,626600.0,24.2107,24.3359,24.2107,24.3285,626600.0
2009-08-13 12:40:00,33.03,33.05,32.93,32.95,499600.0,24.3211,24.3359,24.2475,24.2622,499600.0
2009-08-13 12:50:00,32.95,33.01,32.94,32.95,362400.0,24.2622,24.3064,24.2549,24.2622,362400.0
2009-08-13 13:00:00,32.95,33.05,32.86,32.89,826000.0,24.2622,24.3359,24.196,24.2181,826000.0
2009-08-13 13:10:00,32.89,32.96,32.77,32.82,730000.0,24.2181,24.2696,24.1297,24.1665,730000.0
2009-08-13 13:20:00,32.83,32.93,32.81,32.84,512600.0,24.1739,24.2475,24.1592,24.1812,512600.0
2009-08-13 13:30:00,32.83,32.96,32.83,32.95,358200.0,24.1739,24.2696,24.1739,24.2622,358200.0
2009-08-13 13:40:00,32.95,32.97,32.85,32.92,364200.0,24.2622,24.277,24.1886,24.2401,364200.0
2009-08-13 13:50:00,32.92,32.92,32.75,32.81,534200.0,24.2401,24.2401,24.115,24.1592,534200.0
2009-08-13 14:00:00,32.8,32.8,32.62,32.66,568200.0,24.1518,24.1518,24.0192,24.0487,568200.0
2009-08-13 14:10:00,32.67,32.68,32.53,32.68,717400.0,24.0561,24.0634,23.953,24.0634,717400.0
2009-08-13 14:20:00,32.68,32.79,32.67,32.74,543400.0,24.0634,24.1444,24.0561,24.1076,543400.0
2009-08-13 14:30:00,32.72,32.87,32.72,32.85,619600.0,24.0929,24.2033,24.0929,24.1886,619600.0
2009-08-13 14:40:00,32.85,32.94,32.85,32.86,463400.0,24.1886,24.2549,24.1886,24.196,463400.0
2009-08-13 14:50:00,32.85,32.92,32.79,32.8,368600.0,24.1886,24.2401,24.1444,24.1518,368600.0
2009-08-13 15:00:00,32.8,32.89,32.77,32.85,520000.0,24.1518,24.2181,24.1297,24.1886,520000.0
2009-08-13 15:10:00,32.85,32.98,32.81,32.95,570800.0,24.1886,24.2843,24.1592,24.2622,570800.0
2009-08-13 15:20:00,32.95,32.99,32.88,32.91,559400.0,24.2622,24.2917,24.2107,24.2328,559400.0
2009-08-13 15:30:00,32.91,32.91,32.85,32.87,633400.0,24.2328,24.2328,24.1886,24.2033,633400.0
2009-08-13 15:40:00,32.87,32.98,32.85,32.88,973400.0,24.2033,24.2843,24.1886,24.2107,973400.0
2009-08-13 15:50:00,32.89,33.05,32.84,33.02,2168400.0,24.2181,24.3359,24.1812,24.3138,2168400.0
2009-08-14 09:30:00,32.79,32.94,32.3,32.38,2012800.0,24.1444,24.2549,23.7836,23.8425,2012800.0
2009-08-14 09:40:00,32.38,32.38,32.15,32.29,1690200.0,23.8425,23.8425,23.6732,23.7763,1690200.0
2009-08-14 09:50:00,32.29,32.46,31.97,31.97,1616800.0,23.7763,23.9014,23.5406,23.5406,1616800.0
2009-08-14 10:00:00,31.99,31.99,31.67,31.89,1928800.0,23.5554,23.5554,23.3197,23.4817,1928800.0
2009-08-14 10:10:00,31.89,31.91,31.61,31.65,1620600.0,23.4817,23.4965,23.2755,23.305,1620600.0
2009-08-14 10:20:00,31.65,31.8,31.51,31.71,1112600.0,23.305,23.4155,23.2019,23.3492,1112600.0
2009-08-14 10:30:00,31.71,31.77,31.52,31.63,910400.0,23.3492,23.3934,23.2093,23.2903,910400.0
2009-08-14 10:40:00,31.63,31.68,31.56,31.64,729000.0,23.2903,23.3271,23.2387,23.2976,729000.0
2009-08-14 10:50:00,31.64,31.65,31.4,31.56,1144400.0,23.2976,23.305,23.1209,23.2387,1144400.0
2009-08-14 11:00:00,31.56,31.68,31.51,31.66,664600.0,23.2387,23.3271,23.2019,23.3124,664600.0
2009-08-14 11:10:00,31.65,31.67,31.51,31.53,504400.0,23.305,23.3197,23.2019,23.2166,504400.0
2009-08-14 11:20:00,31.53,31.55,31.47,31.47,437200.0,23.2166,23.2314,23.1725,23.1725,437200.0
2009-08-14 11:30:00,31.48,31.57,31.38,31.53,681000.0,23.1798,23.2461,23.1062,23.2166,681000.0
2009-08-14 11:40:00,31.52,31.56,31.48,31.54,380800.0,23.2093,23.2387,23.1798,23.224,380800.0
2009-08-14 11:50:00,31.55,31.56,31.44,31.54,405400.0,23.2314,23.2387,23.1504,23.224,405400.0
2009-08-14 12:00:00,31.54,31.55,31.4,31.41,399400.0,23.224,23.2314,23.1209,23.1283,399400.0
2009-08-14 12:10:00,31.41,31.5,31.4,31.45,515400.0,23.1283,23.1946,23.1209,23.1577,515400.0
2009-08-14 12:20:00,31.45,31.46,31.32,31.39,678200.0,23.1577,23.1651,23.062,23.1136,678200.0
2009-08-14 12:30:00,31.38,31.43,31.3,31.42,442600.0,23.1062,23.143,23.0473,23.1356,442600.0
2009-08-14 12:40:00,31.41,31.51,31.33,31.5,432800.0,23.1283,23.2019,23.0694,23.1946,432800.0
2009-08-14 12:50:00,31.5,31.56,31.47,31.56,407000.0,23.1946,23.2387,23.1725,23.2387,407000.0
2009-08-14 13:00:00,31.56,31.57,31.48,31.5,516400.0,23.2387,23.2461,23.1798,23.1946,516400.0
2009-08-14 13:10:00,31.49,31.68,31.48,31.65,403800.0,23.1872,23.3271,23.1798,23.305,403800.0
2009-08-14 13:20:00,31.66,31.68,31.54,31.59,437600.0,23.3124,23.3271,23.224,23.2608,437600.0
2009-08-14 13:30:00,31.59,31.6,31.5,31.59,474600.0,23.2608,23.2682,23.1946,23.2608,474600.0
2009-08-14 13:40:00,31.59,31.65,31.58,31.64,208400.0,23.2608,23.305,23.2535,23.2976,208400.0
2009-08-14 13:50:00,31.64,31.65,31.6,31.65,186000.0,23.2976,23.305,23.2682,23.305,186000.0
2009-08-14 14:00:00,31.65,31.65,31.57,31.58,245800.0,23.305,23.305,23.2461,23.2535,245800.0
2009-08-14 14:10:00,31.58,31.68,31.57,31.65,352800.0,23.2535,23.3271,23.2461,23.305,352800.0
2009-08-14 14:20:00,31.65,31.65,31.55,31.57,321800.0,23.305,23.305,23.2314,23.2461,321800.0
2009-08-14 14:30:00,31.57,31.61,31.53,31.58,251800.0,23.2461,23.2755,23.2166,23.2535,251800.0
2009-08-14 14:40:00,31.58,31.7,31.56,31.62,418400.0,23.2535,23.3418,23.2387,23.2829,418400.0
2009-08-14 14:50:00,31.62,31.71,31.62,31.7,514400.0,23.2829,23.3492,23.2829,23.3418,514400.0
2009-08-14 15:00:00,31.71,31.74,31.67,31.69,415400.0,23.3492,23.3713,23.3197,23.3345,415400.0
2009-08-14 15:10:00,31.68,31.7,31.59,31.64,499400.0,23.3271,23.3418,23.2608,23.2976,499400.0
2009-08-14 15:20:00,31.64,31.65,31.5,31.53,631000.0,23.2976,23.305,23.1946,23.2166,631000.0
2009-08-14 15:30:00,31.54,31.7,31.53,31.67,600400.0,23.224,23.3418,23.2166,23.3197,600400.0
2009-08-14 15:40:00,31.68,31.81,31.63,31.67,1105400.0,23.3271,23.4228,23.2903,23.3197,1105400.0
2009-08-14 15:50:00,31.67,31.83,31.65,31.8,1326600.0,23.3197,23.4375,23.305,23.4155,1326600.0
2009-08-17 09:30:00,30.35,30.35,29.28,29.48,3942600.0,22.3478,22.3478,21.5599,21.7072,3942600.0
2009-08-17 09:40:00,29.48,29.78,29.42,29.75,1839200.0,21.7072,21.9281,21.663,21.906,1839200.0
2009-08-17 09:50:00,29.75,29.95,29.66,29.81,1311000.0,21.906,22.0532,21.8397,21.9501,1311000.0
2009-08-17 10:00:00,29.8,29.88,29.68,29.72,1130400.0,21.9428,22.0017,21.8544,21.8839,1130400.0
2009-08-17 10:10:00,29.72,29.76,29.63,29.69,1071200.0,21.8839,21.9133,21.8176,21.8618,1071200.0
2009-08-17 10:20:00,29.69,29.9,29.65,29.89,789000.0,21.8618,22.0164,21.8323,22.0091,789000.0
2009-08-17 10:30:00,29.89,29.99,29.84,29.85,1033400.0,22.0091,22.0827,21.9722,21.9796,1033400.0
2009-08-17 10:40:00,29.86,29.93,29.82,29.86,595200.0,21.987,22.0385,21.9575,21.987,595200.0
2009-08-17 10:50:00,29.86,29.86,29.68,29.78,752600.0,21.987,21.987,21.8544,21.9281,752600.0
2009-08-17 11:00:00,29.77,29.84,29.71,29.72,439000.0,21.9207,21.9722,21.8765,21.8839,439000.0
2009-08-17 11:10:00,29.71,29.8,29.65,29.67,511600.0,21.8765,21.9428,21.8323,21.8471,511600.0
2009-08-17 11:20:00,29.67,29.83,29.67,29.8,520000.0,21.8471,21.9649,21.8471,21.9428,520000.0
2009-08-17 11:30:00,29.8,29.89,29.77,29.88,306200.0,21.9428,22.0091,21.9207,22.0017,306200.0
2009-08-17 11:40:00,29.87,29.98,29.83,29.85,599800.0,21.9943,22.0753,21.9649,21.9796,599800.0
2009-08-17 11:50:00,29.85,29.95,29.81,29.93,275200.0,21.9796,22.0532,21.9501,22.0385,275200.0
2009-08-17 12:00:00,29.93,29.95,29.78,29.8,336800.0,22.0385,22.0532,21.9281,21.9428,336800.0
2009-08-17 12:10:00,29.8,29.87,29.75,29.85,392000.0,21.9428,21.9943,21.906,21.9796,392000.0
2009-08-17 12:20:00,29.86,29.93,29.85,29.93,308600.0,21.987,22.0385,21.9796,22.0385,308600.0
2009-08-17 12:30:00,29.93,29.93,29.81,29.83,263200.0,22.0385,22.0385,21.9501,21.9649,263200.0
2009-08-17 12:40:00,29.82,29.85,29.79,29.82,245000.0,21.9575,21.9796,21.9354,21.9575,245000.0
2009-08-17 12:50:00,29.82,29.83,29.78,29.83,406000.0,21.9575,21.9649,21.9281,21.9649,406000.0
2009-08-17 13:00:00,29.83,29.87,29.75,29.86,562200.0,21.9649,21.9943,21.906,21.987,562200.0
2009-08-17 13:10:00,29.86,29.89,29.83,29.86,532600.0,21.987,22.0091,21.9649,21.987,532600.0
2009-08-17 13:20:00,29.86,29.93,29.77,29.9,525200.0,21.987,22.0385,21.9207,22.0164,525200.0
2009-08-17 13:30:00,29.9,29.91,29.82,29.89,380800.0,22.0164,22.0238,21.9575,22.0091,380800.0
2009-08-17 13:40:00,29.88,29.99,29.82,29.95,556800.0,22.0017,22.0827,21.9575,22.0532,556800.0
2009-08-17 13:50:00,29.95,30.06,29.9,30.02,618000.0,22.0532,22.1342,22.0164,22.1048,618000.0
2009-08-17 14:00:00,30.01,30.06,29.9,29.93,365000.0,22.0974,22.1342,22.0164,22.0385,365000.0
2009-08-17 14:10:00,29.93,29.99,29.93,29.95,334400.0,22.0385,22.0827,22.0385,22.0532,334400.0
2009-08-17 14:20:00,29.95,30.0,29.92,29.99,274400.0,22.0532,22.0901,22.0311,22.0827,274400.0
2009-08-17 14:30:00,29.99,30.0,29.95,30.0,332600.0,22.0827,22.0901,22.0532,22.0901,332600.0
2009-08-17 14:40:00,29.99,30.0,29.86,29.88,376200.0,22.0827,22.0901,21.987,22.0017,376200.0
2009-08-17 14:50:00,29.89,29.93,29.84,29.86,546200.0,22.0091,22.0385,21.9722,21.987,546200.0
2009-08-17 15:00:00,29.87,29.93,29.84,29.9,535400.0,21.9943,22.0385,21.9722,22.0164,535400.0
2009-08-17 15:10:00,29.89,29.91,29.72,29.77,841000.0,22.0091,22.0238,21.8839,21.9207,841000.0
2009-08-17 15:20:00,29.77,29.8,29.6,29.71,1233800.0,21.9207,21.9428,21.7955,21.8765,1233800.0
2009-08-17 15:30:00,29.71,29.75,29.66,29.68,921200.0,21.8765,21.906,21.8397,21.8544,921200.0
2009-08-17 15:40:00,29.68,29.68,29.56,29.61,1249200.0,21.8544,21.8544,21.7661,21.8029,1249200.0
2009-08-17 15:50:00,29.61,29.72,29.61,29.65,1976000.0,21.8029,21.8839,21.8029,21.8323,1976000.0
2009-08-18 09:30:00,29.94,30.13,29.75,29.94,2046600.0,22.0459,22.1858,21.906,22.0459,2046600.0
2009-08-18 09:40:00,29.95,29.99,29.71,29.74,1180000.0,22.0532,22.0827,21.8765,21.8986,1180000.0
2009-08-18 09:50:00,29.74,29.94,29.65,29.82,1002200.0,21.8986,22.0459,21.8323,21.9575,1002200.0
2009-08-18 10:00:00,29.83,30.1,29.78,29.99,1315800.0,21.9649,22.1637,21.9281,22.0827,1315800.0
2009-08-18 10:10:00,30.0,30.05,29.87,29.96,764200.0,22.0901,22.1269,21.9943,22.0606,764200.0
2009-08-18 10:20:00,29.96,30.0,29.81,29.81,580800.0,22.0606,22.0901,21.9501,21.9501,580800.0
2009-08-18 10:30:00,29.81,29.91,29.76,29.83,589000.0,21.9501,22.0238,21.9133,21.9649,589000.0
2009-08-18 10:40:00,29.85,29.89,29.8,29.89,373200.0,21.9796,22.0091,21.9428,22.0091,373200.0
2009-08-18 10:50:00,29.89,29.91,29.77,29.82,342200.0,22.0091,22.0238,21.9207,21.9575,342200.0
2009-08-18 11:00:00,29.82,29.91,29.79,29.9,355600.0,21.9575,22.0238,21.9354,22.0164,355600.0
2009-08-18 11:10:00,29.9,29.92,29.81,29.89,544000.0,22.0164,22.0311,21.9501,22.0091,544000.0
2009-08-18 11:20:00,29.89,29.98,29.83,29.95,641800.0,22.0091,22.0753,21.9649,22.0532,641800.0
2009-08-18 11:30:00,29.96,30.1,29.95,30.06,745400.0,22.0606,22.1637,22.0532,22.1342,745400.0
2009-08-18 11:40:00,30.05,30.06,29.96,29.97,368200.0,22.1269,22.1342,22.0606,22.068,368200.0
2009-08-18 11:50:00,29.98,30.08,29.98,30.05,422000.0,22.0753,22.149,22.0753,22.1269,422000.0
2009-08-18 12:00:00,30.05,30.19,30.0,30.14,791000.0,22.1269,22.23,22.0901,22.1931,791000.0
2009-08-18 12:10:00,30.14,30.18,30.06,30.08,431800.0,22.1931,22.2226,22.1342,22.149,431800.0
2009-08-18 12:20:00,30.08,30.09,30.02,30.06,259400.0,22.149,22.1563,22.1048,22.1342,259400.0
2009-08-18 12:30:00,30.07,30.09,30.01,30.05,266200.0,22.1416,22.1563,22.0974,22.1269,266200.0
2009-08-18 12:40:00,30.05,30.17,30.05,30.09,468000.0,22.1269,22.2152,22.1269,22.1563,468000.0
2009-08-18 12:50:00,30.08,30.11,30.05,30.06,350600.0,22.149,22.171,22.1269,22.1342,350600.0
2009-08-18 13:00:00,30.06,30.19,30.05,30.14,561200.0,22.1342,22.23,22.1269,22.1931,561200.0
2009-08-18 13:10:00,30.14,30.15,30.06,30.09,312200.0,22.1931,22.2005,22.1342,22.1563,312200.0
2009-08-18 13:20:00,30.08,30.13,30.08,30.11,211600.0,22.149,22.1858,22.149,22.171,211600.0
2009-08-18 13:30:00,30.11,30.14,29.98,29.99,410800.0,22.171,22.1931,22.0753,22.0827,410800.0
2009-08-18 13:40:00,29.99,30.03,29.98,30.0,332200.0,22.0827,22.1121,22.0753,22.0901,332200.0
2009-08-18 13:50:00,30.0,30.0,29.95,29.98,395200.0,22.0901,22.0901,22.0532,22.0753,395200.0
2009-08-18 14:00:00,29.98,30.01,29.89,29.91,612600.0,22.0753,22.0974,22.0091,22.0238,612600.0
2009-08-18 14:10:00,29.91,30.07,29.89,30.05,629000.0,22.0238,22.1416,22.0091,22.1269,629000.0
2009-08-18 14:20:00,30.05,30.11,30.03,30.11,348200.0,22.1269,22.171,22.1121,22.171,348200.0
2009-08-18 14:30:00,30.11,30.12,29.98,30.04,626000.0,22.171,22.1784,22.0753,22.1195,626000.0
2009-08-18 14:40:00,30.04,30.12,30.02,30.12,541600.0,22.1195,22.1784,22.1048,22.1784,541600.0
2009-08-18 14:50:00,30.12,30.17,30.11,30.16,737200.0,22.1784,22.2152,22.171,22.2079,737200.0
2009-08-18 15:00:00,30.16,30.25,30.16,30.25,729200.0,22.2079,22.2741,22.2079,22.2741,729200.0
2009-08-18 15:10:00,30.25,30.35,30.22,30.35,866600.0,22.2741,22.3478,22.252,22.3478,866600.0
2009-08-18 15:20:00,30.35,30.35,30.23,30.24,655800.0,22.3478,22.3478,22.2594,22.2668,655800.0
2009-08-18 15:30:00,30.24,30.29,30.21,30.25,768400.0,22.2668,22.3036,22.2447,22.2741,768400.0
2009-08-18 15:40:00,30.26,30.33,30.18,30.22,948400.0,22.2815,22.333,22.2226,22.252,948400.0
2009-08-18 15:50:00,30.23,30.25,30.11,30.23,1487600.0,22.2594,22.2741,22.171,22.2594,1487600.0
2009-08-19 09:30:00,29.5,29.86,29.25,29.8,2831600.0,21.7219,21.987,21.5378,21.9428,2831600.0
2009-08-19 09:40:00,29.8,30.08,29.8,29.86,2570800.0,21.9428,22.149,21.9428,21.987,2570800.0
2009-08-19 09:50:00,29.86,30.31,29.86,30.1,2239600.0,21.987,22.3183,21.987,22.1637,2239600.0
2009-08-19 10:00:00,30.1,30.37,30.1,30.18,1379800.0,22.1637,22.3625,22.1637,22.2226,1379800.0
2009-08-19 10:10:00,30.18,30.26,30.03,30.08,1086800.0,22.2226,22.2815,22.1121,22.149,1086800.0
2009-08-19 10:20:00,30.07,30.17,29.95,30.07,699800.0,22.1416,22.2152,22.0532,22.1416,699800.0
2009-08-19 10:30:00,30.08,30.5,30.08,30.38,1948200.0,22.149,22.4582,22.149,22.3699,1948200.0
2009-08-19 10:40:00,30.38,30.43,30.19,30.21,789600.0,22.3699,22.4067,22.23,22.2447,789600.0
2009-08-19 10:50:00,30.23,30.3,30.15,30.23,479400.0,22.2594,22.311,22.2005,22.2594,479400.0
2009-08-19 11:00:00,30.25,30.39,30.18,30.28,701600.0,22.2741,22.3772,22.2226,22.2962,701600.0
2009-08-19 11:10:00,30.28,30.38,30.18,30.35,592000.0,22.2962,22.3699,22.2226,22.3478,592000.0
2009-08-19 11:20:00,30.35,30.38,30.25,30.33,441400.0,22.3478,22.3699,22.2741,22.333,441400.0
2009-08-19 11:30:00,30.33,30.37,30.25,30.31,417800.0,22.333,22.3625,22.2741,22.3183,417800.0
2009-08-19 11:40:00,30.3,30.46,30.28,30.45,559600.0,22.311,22.4288,22.2962,22.4214,559600.0
2009-08-19 11:50:00,30.46,30.74,30.43,30.68,1236200.0,22.4288,22.6349,22.4067,22.5908,1236200.0
2009-08-19 12:00:00,30.68,31.0,30.66,30.96,1134000.0,22.5908,22.8264,22.576,22.7969,1134000.0
2009-08-19 12:10:00,30.97,31.0,30.82,30.85,1215400.0,22.8043,22.8264,22.6938,22.7159,1215400.0
2009-08-19 12:20:00,30.84,30.95,30.84,30.95,607000.0,22.7086,22.7896,22.7086,22.7896,607000.0
2009-08-19 12:30:00,30.95,30.99,30.91,30.98,559200.0,22.7896,22.819,22.7601,22.8117,559200.0
2009-08-19 12:40:00,30.99,31.02,30.92,30.93,717600.0,22.819,22.8411,22.7675,22.7748,717600.0
2009-08-19 12:50:00,30.92,31.11,30.92,31.03,746000.0,22.7675,22.9074,22.7675,22.8485,746000.0
2009-08-19 13:00:00,31.03,31.12,31.0,31.11,542200.0,22.8485,22.9147,22.8264,22.9074,542200.0
2009-08-19 13:10:00,31.11,31.22,31.09,31.16,729800.0,22.9074,22.9884,22.8927,22.9442,729800.0
2009-08-19 13:20:00,31.16,31.25,31.1,31.1,850800.0,22.9442,23.0105,22.9,22.9,850800.0
2009-08-19 13:30:00,31.1,31.14,31.04,31.13,410800.0,22.9,22.9295,22.8558,22.9221,410800.0
2009-08-19 13:40:00,31.13,31.14,30.95,31.0,705600.0,22.9221,22.9295,22.7896,22.8264,705600.0
2009-08-19 13:50:00,31.0,31.07,30.98,31.07,740600.0,22.8264,22.8779,22.8117,22.8779,740600.0
2009-08-19 14:00:00,31.07,31.15,31.06,31.13,417200.0,22.8779,22.9368,22.8706,22.9221,417200.0
2009-08-19 14:10:00,31.12,31.14,31.04,31.07,497600.0,22.9147,22.9295,22.8558,22.8779,497600.0
2009-08-19 14:20:00,31.08,31.11,31.0,31.03,447000.0,22.8853,22.9074,22.8264,22.8485,447000.0
2009-08-19 14:30:00,31.03,31.05,30.86,30.91,782600.0,22.8485,22.8632,22.7233,22.7601,782600.0
2009-08-19 14:40:00,30.91,31.02,30.88,30.95,645200.0,22.7601,22.8411,22.738,22.7896,645200.0
2009-08-19 14:50:00,30.93,31.11,30.91,31.08,637200.0,22.7748,22.9074,22.7601,22.8853,637200.0
2009-08-19 15:00:00,31.08,31.08,30.84,30.85,767200.0,22.8853,22.8853,22.7086,22.7159,767200.0
2009-08-19 15:10:00,30.85,30.88,30.73,30.78,954000.0,22.7159,22.738,22.6276,22.6644,954000.0
2009-08-19 15:20:00,30.78,30.97,30.78,30.96,848600.0,22.6644,22.8043,22.6644,22.7969,848600.0
2009-08-19 15:30:00,30.96,30.96,30.81,30.92,796800.0,22.7969,22.7969,22.6865,22.7675,796800.0
2009-08-19 15:40:00,30.92,30.99,30.9,30.96,1442400.0,22.7675,22.819,22.7528,22.7969,1442400.0
2009-08-19 15:50:00,30.96,31.14,30.95,31.08,2662000.0,22.7969,22.9295,22.7896,22.8853,2662000.0
2009-08-20 09:30:00,31.65,31.86,31.57,31.82,2539200.0,23.305,23.4596,23.2461,23.4302,2539200.0
2009-08-20 09:40:00,31.82,31.93,31.73,31.88,1730200.0,23.4302,23.5112,23.3639,23.4744,1730200.0
2009-08-20 09:50:00,31.88,31.96,31.69,31.94,1307200.0,23.4744,23.5333,23.3345,23.5185,1307200.0
2009-08-20 10:00:00,31.95,31.98,31.7,31.83,1441200.0,23.5259,23.548,23.3418,23.4375,1441200.0
2009-08-20 10:10:00,31.83,31.92,31.73,31.85,1045600.0,23.4375,23.5038,23.3639,23.4523,1045600.0
2009-08-20 10:20:00,31.86,31.91,31.81,31.85,761200.0,23.4596,23.4965,23.4228,23.4523,761200.0
2009-08-20 10:30:00,31.85,31.88,31.71,31.75,716200.0,23.4523,23.4744,23.3492,23.3786,716200.0
2009-08-20 10:40:00,31.75,31.81,31.71,31.8,501000.0,23.3786,23.4228,23.3492,23.4155,501000.0
2009-08-20 10:50:00,31.8,31.82,31.67,31.7,496000.0,23.4155,23.4302,23.3197,23.3418,496000.0
2009-08-20 11:00:00,31.7,31.74,31.61,31.65,740000.0,23.3418,23.3713,23.2755,23.305,740000.0
2009-08-20 11:10:00,31.66,31.75,31.57,31.58,559400.0,23.3124,23.3786,23.2461,23.2535,559400.0
2009-08-20 11:20:00,31.58,31.61,31.5,31.61,659200.0,23.2535,23.2755,23.1946,23.2755,659200.0
2009-08-20 11:30:00,31.61,31.65,31.39,31.42,766000.0,23.2755,23.305,23.1136,23.1356,766000.0
2009-08-20 11:40:00,31.43,31.46,31.36,31.45,483600.0,23.143,23.1651,23.0915,23.1577,483600.0
2009-08-20 11:50:00,31.45,31.51,31.43,31.47,366000.0,23.1577,23.2019,23.143,23.1725,366000.0
2009-08-20 12:00:00,31.48,31.54,31.43,31.53,421400.0,23.1798,23.224,23.143,23.2166,421400.0
2009-08-20 12:10:00,31.52,31.53,31.3,31.34,508600.0,23.2093,23.2166,23.0473,23.0767,508600.0
2009-08-20 12:20:00,31.35,31.35,31.15,31.28,1000600.0,23.0841,23.0841,22.9368,23.0326,1000600.0
2009-08-20 12:30:00,31.27,31.35,31.25,31.27,345800.0,23.0252,23.0841,23.0105,23.0252,345800.0
2009-08-20 12:40:00,31.27,31.43,31.25,31.38,742200.0,23.0252,23.143,23.0105,23.1062,742200.0
2009-08-20 12:50:00,31.38,31.38,31.29,31.34,336600.0,23.1062,23.1062,23.0399,23.0767,336600.0
2009-08-20 13:00:00,31.34,31.36,31.25,31.27,375600.0,23.0767,23.0915,23.0105,23.0252,375600.0
2009-08-20 13:10:00,31.25,31.27,31.08,31.1,848200.0,23.0105,23.0252,22.8853,22.9,848200.0
2009-08-20 13:20:00,31.09,31.22,31.09,31.17,522400.0,22.8927,22.9884,22.8927,22.9516,522400.0
2009-08-20 13:30:00,31.17,31.23,31.15,31.18,444200.0,22.9516,22.9957,22.9368,22.9589,444200.0
2009-08-20 13:40:00,31.18,31.21,31.14,31.16,380800.0,22.9589,22.981,22.9295,22.9442,380800.0
2009-08-20 13:50:00,31.16,31.18,31.1,31.14,645400.0,22.9442,22.9589,22.9,22.9295,645400.0
2009-08-20 14:00:00,31.14,31.28,31.12,31.26,665200.0,22.9295,23.0326,22.9147,23.0178,665200.0
2009-08-20 14:10:00,31.26,31.27,31.17,31.22,391800.0,23.0178,23.0252,22.9516,22.9884,391800.0
2009-08-20 14:20:00,31.22,31.26,31.17,31.2,352200.0,22.9884,23.0178,22.9516,22.9737,352200.0
2009-08-20 14:30:00,31.2,31.25,31.2,31.24,321400.0,22.9737,23.0105,22.9737,23.0031,321400.0
2009-08-20 14:40:00,31.24,31.24,31.11,31.14,451800.0,23.0031,23.0031,22.9074,22.9295,451800.0
2009-08-20 14:50:00,31.14,31.18,31.11,31.16,436200.0,22.9295,22.9589,22.9074,22.9442,436200.0
2009-08-20 15:00:00,31.16,31.24,31.15,31.2,520200.0,22.9442,23.0031,22.9368,22.9737,520200.0
2009-08-20 15:10:00,31.2,31.22,31.12,31.14,358400.0,22.9737,22.9884,22.9147,22.9295,358400.0
2009-08-20 15:20:00,31.13,31.19,31.11,31.16,398400.0,22.9221,22.9663,22.9074,22.9442,398400.0
2009-08-20 15:30:00,31.16,31.25,31.11,31.15,882200.0,22.9442,23.0105,22.9074,22.9368,882200.0
2009-08-20 15:40:00,31.15,31.24,31.06,31.11,1107400.0,22.9368,23.0031,22.8706,22.9074,1107400.0
2009-08-20 15:50:00,31.11,31.13,31.05,31.08,1298800.0,22.9074,22.9221,22.8632,22.8853,1298800.0
2009-08-21 09:30:00,31.9,32.0,31.64,31.69,2309200.0,23.4891,23.5627,23.2976,23.3345,2309200.0
2009-08-21 09:40:00,31.68,31.75,31.58,31.59,946400.0,23.3271,23.3786,23.2535,23.2608,946400.0
2009-08-21 09:50:00,31.59,31.74,31.48,31.71,1260400.0,23.2608,23.3713,23.1798,23.3492,1260400.0
2009-08-21 10:00:00,31.71,32.15,31.71,31.95,2508400.0,23.3492,23.6732,23.3492,23.5259,2508400.0
2009-08-21 10:10:00,31.95,32.21,31.91,32.07,1607600.0,23.5259,23.7174,23.4965,23.6143,1607600.0
2009-08-21 10:20:00,32.07,32.13,31.97,32.01,808200.0,23.6143,23.6584,23.5406,23.5701,808200.0
2009-08-21 10:30:00,32.01,32.3,32.0,32.2,1221600.0,23.5701,23.7836,23.5627,23.71,1221600.0
2009-08-21 10:40:00,32.2,32.24,32.0,32.04,1044200.0,23.71,23.7394,23.5627,23.5922,1044200.0
2009-08-21 10:50:00,32.04,32.09,31.92,32.01,744400.0,23.5922,23.629,23.5038,23.5701,744400.0
2009-08-21 11:00:00,32.01,32.12,31.97,32.12,536800.0,23.5701,23.6511,23.5406,23.6511,536800.0
2009-08-21 11:10:00,32.12,32.18,32.02,32.16,560000.0,23.6511,23.6953,23.5774,23.6805,560000.0
2009-08-21 11:20:00,32.16,32.19,32.1,32.12,550600.0,23.6805,23.7026,23.6364,23.6511,550600.0
2009-08-21 11:30:00,32.12,32.15,32.06,32.13,332800.0,23.6511,23.6732,23.6069,23.6584,332800.0
2009-08-21 11:40:00,32.13,32.19,32.1,32.17,257200.0,23.6584,23.7026,23.6364,23.6879,257200.0
2009-08-21 11:50:00,32.18,32.24,32.15,32.23,567600.0,23.6953,23.7394,23.6732,23.7321,567600.0
2009-08-21 12:00:00,32.23,32.26,32.09,32.14,669200.0,23.7321,23.7542,23.629,23.6658,669200.0
2009-08-21 12:10:00,32.15,32.24,32.14,32.22,326800.0,23.6732,23.7394,23.6658,23.7247,326800.0
2009-08-21 12:20:00,32.21,32.73,32.21,32.24,421000.0,23.7174,24.1002,23.7174,23.7394,421000.0
2009-08-21 12:30:00,32.24,32.3,32.22,32.23,538200.0,23.7394,23.7836,23.7247,23.7321,538200.0
2009-08-21 12:40:00,32.23,32.34,32.2,32.28,483800.0,23.7321,23.8131,23.71,23.7689,483800.0
2009-08-21 12:50:00,32.27,32.3,32.25,32.29,264800.0,23.7615,23.7836,23.7468,23.7763,264800.0
2009-08-21 13:00:00,32.29,32.34,32.27,32.27,496800.0,23.7763,23.8131,23.7615,23.7615,496800.0
2009-08-21 13:10:00,32.27,32.34,32.23,32.3,379000.0,23.7615,23.8131,23.7321,23.7836,379000.0
2009-08-21 13:20:00,32.3,32.44,32.3,32.42,552400.0,23.7836,23.8867,23.7836,23.872,552400.0
2009-08-21 13:30:00,32.41,32.42,32.33,32.39,473400.0,23.8646,23.872,23.8057,23.8499,473400.0
2009-08-21 13:40:00,32.38,32.4,32.27,32.32,432200.0,23.8425,23.8573,23.7615,23.7983,432200.0
2009-08-21 13:50:00,32.32,32.37,32.32,32.35,277800.0,23.7983,23.8352,23.7983,23.8204,277800.0
2009-08-21 14:00:00,32.35,32.35,32.21,32.26,551400.0,23.8204,23.8204,23.7174,23.7542,551400.0
2009-08-21 14:10:00,32.25,32.35,32.24,32.31,359200.0,23.7468,23.8204,23.7394,23.791,359200.0
2009-08-21 14:20:00,32.31,32.38,32.31,32.37,354200.0,23.791,23.8425,23.791,23.8352,354200.0
2009-08-21 14:30:00,32.37,32.43,32.35,32.4,439000.0,23.8352,23.8793,23.8204,23.8573,439000.0
2009-08-21 14:40:00,32.4,32.42,32.37,32.4,480000.0,23.8573,23.872,23.8352,23.8573,480000.0
2009-08-21 14:50:00,32.4,32.41,32.35,32.4,305600.0,23.8573,23.8646,23.8204,23.8573,305600.0
2009-08-21 15:00:00,32.41,32.46,32.4,32.46,539000.0,23.8646,23.9014,23.8573,23.9014,539000.0
2009-08-21 15:10:00,32.46,32.54,32.42,32.52,1384800.0,23.9014,23.9603,23.872,23.9456,1384800.0
2009-08-21 15:20:00,32.52,32.68,32.51,32.65,1254400.0,23.9456,24.0634,23.9383,24.0413,1254400.0
2009-08-21 15:30:00,32.65,32.66,32.5,32.56,1371600.0,24.0413,24.0487,23.9309,23.9751,1371600.0
2009-08-21 15:40:00,32.57,32.6,32.48,32.5,1448400.0,23.9824,24.0045,23.9162,23.9309,1448400.0
2009-08-21 15:50:00,32.51,32.55,32.47,32.5,1697800.0,23.9383,23.9677,23.9088,23.9309,1697800.0
2009-08-24 09:30:00,33.3,33.43,33.15,33.38,2439400.0,24.52,24.6157,24.4095,24.5789,2439400.0
2009-08-24 09:40:00,33.38,33.42,33.17,33.18,1545200.0,24.5789,24.6083,24.4242,24.4316,1545200.0
2009-08-24 09:50:00,33.18,33.33,33.03,33.31,1529800.0,24.4316,24.542,24.3211,24.5273,1529800.0
2009-08-24 10:00:00,33.31,33.42,33.23,33.38,1288000.0,24.5273,24.6083,24.4684,24.5789,1288000.0
2009-08-24 10:10:00,33.38,33.54,33.32,33.49,1099000.0,24.5789,24.6967,24.5347,24.6599,1099000.0
2009-08-24 10:20:00,33.5,33.6,33.41,33.6,1040600.0,24.6672,24.7409,24.601,24.7409,1040600.0
2009-08-24 10:30:00,33.6,33.6,33.49,33.49,970600.0,24.7409,24.7409,24.6599,24.6599,970600.0
2009-08-24 10:40:00,33.5,33.57,33.45,33.52,700400.0,24.6672,24.7188,24.6304,24.6819,700400.0
2009-08-24 10:50:00,33.52,33.57,33.5,33.56,403800.0,24.6819,24.7188,24.6672,24.7114,403800.0
2009-08-24 11:00:00,33.55,33.73,33.54,33.65,844200.0,24.704,24.8366,24.6967,24.7777,844200.0
2009-08-24 11:10:00,33.65,33.7,33.62,33.64,480600.0,24.7777,24.8145,24.7556,24.7703,480600.0
2009-08-24 11:20:00,33.65,33.68,33.6,33.61,419400.0,24.7777,24.7998,24.7409,24.7482,419400.0
2009-08-24 11:30:00,33.62,33.63,33.51,33.56,660200.0,24.7556,24.7629,24.6746,24.7114,660200.0
2009-08-24 11:40:00,33.55,33.6,33.46,33.52,417600.0,24.704,24.7409,24.6378,24.6819,417600.0
2009-08-24 11:50:00,33.51,33.51,33.35,33.35,564200.0,24.6746,24.6746,24.5568,24.5568,564200.0
2009-08-24 12:00:00,33.35,33.46,33.32,33.46,495400.0,24.5568,24.6378,24.5347,24.6378,495400.0
2009-08-24 12:10:00,33.46,33.52,33.46,33.48,365600.0,24.6378,24.6819,24.6378,24.6525,365600.0
2009-08-24 12:20:00,33.48,33.52,33.41,33.42,474000.0,24.6525,24.6819,24.601,24.6083,474000.0
2009-08-24 12:30:00,33.42,33.46,33.35,33.35,249200.0,24.6083,24.6378,24.5568,24.5568,249200.0
2009-08-24 12:40:00,33.35,33.46,33.35,33.38,249200.0,24.5568,24.6378,24.5568,24.5789,249200.0
2009-08-24 12:50:00,33.38,33.41,33.27,33.29,396600.0,24.5789,24.601,24.4979,24.5126,396600.0
2009-08-24 13:00:00,33.27,33.3,33.05,33.06,658400.0,24.4979,24.52,24.3359,24.3432,658400.0
2009-08-24 13:10:00,33.06,33.12,32.95,33.07,1168000.0,24.3432,24.3874,24.2622,24.3506,1168000.0
2009-08-24 13:20:00,33.07,33.08,32.77,32.88,1045400.0,24.3506,24.358,24.1297,24.2107,1045400.0
2009-08-24 13:30:00,32.88,33.05,32.84,33.04,667200.0,24.2107,24.3359,24.1812,24.3285,667200.0
2009-08-24 13:40:00,33.04,33.16,33.02,33.13,485000.0,24.3285,24.4169,24.3138,24.3948,485000.0
2009-08-24 13:50:00,33.13,33.16,32.93,32.97,383800.0,24.3948,24.4169,24.2475,24.277,383800.0
2009-08-24 14:00:00,32.97,32.98,32.85,32.94,566200.0,24.277,24.2843,24.1886,24.2549,566200.0
2009-08-24 14:10:00,32.95,33.07,32.91,33.06,361000.0,24.2622,24.3506,24.2328,24.3432,361000.0
2009-08-24 14:20:00,33.06,33.06,32.92,32.92,376800.0,24.3432,24.3432,24.2401,24.2401,376800.0
2009-08-24 14:30:00,32.92,32.99,32.85,32.93,465600.0,24.2401,24.2917,24.1886,24.2475,465600.0
2009-08-24 14:40:00,32.92,32.92,32.83,32.86,262800.0,24.2401,24.2401,24.1739,24.196,262800.0
2009-08-24 14:50:00,32.87,32.91,32.83,32.88,290200.0,24.2033,24.2328,24.1739,24.2107,290200.0
2009-08-24 15:00:00,32.88,32.88,32.56,32.57,950200.0,24.2107,24.2107,23.9751,23.9824,950200.0
2009-08-24 15:10:00,32.56,32.71,32.55,32.6,667800.0,23.9751,24.0855,23.9677,24.0045,667800.0
2009-08-24 15:20:00,32.6,32.8,32.55,32.76,838200.0,24.0045,24.1518,23.9677,24.1223,838200.0
2009-08-24 15:30:00,32.76,32.93,32.71,32.76,877200.0,24.1223,24.2475,24.0855,24.1223,877200.0
2009-08-24 15:40:00,32.76,32.81,32.62,32.69,771200.0,24.1223,24.1592,24.0192,24.0708,771200.0
2009-08-24 15:50:00,32.69,32.79,32.68,32.73,1050800.0,24.0708,24.1444,24.0634,24.1002,1050800.0
2009-08-25 09:30:00,32.8,33.1,32.63,32.76,1770600.0,24.1518,24.3727,24.0266,24.1223,1770600.0
2009-08-25 09:40:00,32.77,32.88,32.58,32.74,1560800.0,24.1297,24.2107,23.9898,24.1076,1560800.0
2009-08-25 09:50:00,32.74,32.88,32.63,32.64,1180800.0,24.1076,24.2107,24.0266,24.034,1180800.0
2009-08-25 10:00:00,32.65,33.04,32.63,32.77,1683400.0,24.0413,24.3285,24.0266,24.1297,1683400.0
2009-08-25 10:10:00,32.79,32.84,32.27,32.3,2066200.0,24.1444,24.1812,23.7615,23.7836,2066200.0
2009-08-25 10:20:00,32.3,32.35,32.06,32.06,1564800.0,23.7836,23.8204,23.6069,23.6069,1564800.0
2009-08-25 10:30:00,32.06,32.27,32.05,32.19,1083400.0,23.6069,23.7615,23.5995,23.7026,1083400.0
2009-08-25 10:40:00,32.19,32.3,32.18,32.21,715200.0,23.7026,23.7836,23.6953,23.7174,715200.0
2009-08-25 10:50:00,32.19,32.26,32.1,32.19,617400.0,23.7026,23.7542,23.6364,23.7026,617400.0
2009-08-25 11:00:00,32.18,32.34,32.16,32.28,646600.0,23.6953,23.8131,23.6805,23.7689,646600.0
2009-08-25 11:10:00,32.29,32.31,32.21,32.22,507400.0,23.7763,23.791,23.7174,23.7247,507400.0
2009-08-25 11:20:00,32.23,32.35,32.21,32.34,455000.0,23.7321,23.8204,23.7174,23.8131,455000.0
2009-08-25 11:30:00,32.34,32.49,32.28,32.42,760000.0,23.8131,23.9235,23.7689,23.872,760000.0
2009-08-25 11:40:00,32.43,32.55,32.32,32.36,590200.0,23.8793,23.9677,23.7983,23.8278,590200.0
2009-08-25 11:50:00,32.35,32.38,32.31,32.37,304400.0,23.8204,23.8425,23.791,23.8352,304400.0
2009-08-25 12:00:00,32.37,32.42,32.3,32.35,291600.0,23.8352,23.872,23.7836,23.8204,291600.0
2009-08-25 12:10:00,32.34,32.38,32.31,32.32,228000.0,23.8131,23.8425,23.791,23.7983,228000.0
2009-08-25 12:20:00,32.33,32.45,32.31,32.45,412000.0,23.8057,23.8941,23.791,23.8941,412000.0
2009-08-25 12:30:00,32.45,32.5,32.39,32.48,404000.0,23.8941,23.9309,23.8499,23.9162,404000.0
2009-08-25 12:40:00,32.47,32.54,32.4,32.41,351000.0,23.9088,23.9603,23.8573,23.8646,351000.0
2009-08-25 12:50:00,32.42,32.42,32.23,32.25,503600.0,23.872,23.872,23.7321,23.7468,503600.0
2009-08-25 13:00:00,32.24,32.35,32.24,32.27,308600.0,23.7394,23.8204,23.7394,23.7615,308600.0
2009-08-25 13:10:00,32.27,32.32,32.23,32.23,281400.0,23.7615,23.7983,23.7321,23.7321,281400.0
2009-08-25 13:20:00,32.23,32.23,32.07,32.08,689200.0,23.7321,23.7321,23.6143,23.6216,689200.0
2009-08-25 13:30:00,32.08,32.15,32.02,32.09,652600.0,23.6216,23.6732,23.5774,23.629,652600.0
2009-08-25 13:40:00,32.1,32.1,31.98,32.0,568400.0,23.6364,23.6364,23.548,23.5627,568400.0
2009-08-25 13:50:00,32.0,32.02,31.81,31.85,858400.0,23.5627,23.5774,23.4228,23.4523,858400.0
2009-08-25 14:00:00,31.85,31.92,31.81,31.86,996200.0,23.4523,23.5038,23.4228,23.4596,996200.0
2009-08-25 14:10:00,31.86,31.97,31.85,31.95,606200.0,23.4596,23.5406,23.4523,23.5259,606200.0
2009-08-25 14:20:00,31.95,32.0,31.92,31.96,586600.0,23.5259,23.5627,23.5038,23.5333,586600.0
2009-08-25 14:30:00,31.96,31.98,31.85,31.87,477400.0,23.5333,23.548,23.4523,23.467,477400.0
2009-08-25 14:40:00,31.87,31.91,31.78,31.83,604800.0,23.467,23.4965,23.4007,23.4375,604800.0
2009-08-25 14:50:00,31.83,31.92,31.82,31.92,543000.0,23.4375,23.5038,23.4302,23.5038,543000.0
2009-08-25 15:00:00,31.92,32.05,31.9,31.99,631000.0,23.5038,23.5995,23.4891,23.5554,631000.0
2009-08-25 15:10:00,31.99,32.05,31.95,32.0,569600.0,23.5554,23.5995,23.5259,23.5627,569600.0
2009-08-25 15:20:00,32.0,32.13,31.99,32.08,876400.0,23.5627,23.6584,23.5554,23.6216,876400.0
2009-08-25 15:30:00,32.08,32.08,31.92,32.01,991200.0,23.6216,23.6216,23.5038,23.5701,991200.0
2009-08-25 15:40:00,32.02,32.09,31.98,32.01,1112600.0,23.5774,23.629,23.548,23.5701,1112600.0
2009-08-25 15:50:00,32.0,32.11,31.99,32.05,1365200.0,23.5627,23.6437,23.5554,23.5995,1365200.0
2009-08-26 09:30:00,31.95,31.99,31.65,31.76,1453200.0,23.5259,23.5554,23.305,23.386,1453200.0
2009-08-26 09:40:00,31.75,31.81,31.53,31.56,1297200.0,23.3786,23.4228,23.2166,23.2387,1297200.0
2009-08-26 09:50:00,31.55,31.64,31.45,31.61,1491600.0,23.2314,23.2976,23.1577,23.2755,1491600.0
2009-08-26 10:00:00,31.61,31.74,31.52,31.73,1909200.0,23.2755,23.3713,23.2093,23.3639,1909200.0
2009-08-26 10:10:00,31.74,31.93,31.67,31.88,1056200.0,23.3713,23.5112,23.3197,23.4744,1056200.0
2009-08-26 10:20:00,31.89,31.97,31.81,31.85,762800.0,23.4817,23.5406,23.4228,23.4523,762800.0
2009-08-26 10:30:00,31.85,32.11,31.78,32.1,1267200.0,23.4523,23.6437,23.4007,23.6364,1267200.0
2009-08-26 10:40:00,32.1,32.13,31.84,31.86,1036600.0,23.6364,23.6584,23.4449,23.4596,1036600.0
2009-08-26 10:50:00,31.86,31.98,31.83,31.97,532800.0,23.4596,23.548,23.4375,23.5406,532800.0
2009-08-26 11:00:00,31.97,32.0,31.86,31.86,645200.0,23.5406,23.5627,23.4596,23.4596,645200.0
2009-08-26 11:10:00,31.86,31.92,31.82,31.84,687000.0,23.4596,23.5038,23.4302,23.4449,687000.0
2009-08-26 11:20:00,31.84,31.87,31.7,31.74,698400.0,23.4449,23.467,23.3418,23.3713,698400.0
2009-08-26 11:30:00,31.73,31.73,31.59,31.6,700000.0,23.3639,23.3639,23.2608,23.2682,700000.0
2009-08-26 11:40:00,31.59,31.74,31.59,31.73,633400.0,23.2608,23.3713,23.2608,23.3639,633400.0
2009-08-26 11:50:00,31.73,31.76,31.65,31.68,598200.0,23.3639,23.386,23.305,23.3271,598200.0
2009-08-26 12:00:00,31.68,31.71,31.6,31.61,542000.0,23.3271,23.3492,23.2682,23.2755,542000.0
2009-08-26 12:10:00,31.62,31.7,31.6,31.69,431600.0,23.2829,23.3418,23.2682,23.3345,431600.0
2009-08-26 12:20:00,31.69,31.78,31.69,31.76,533400.0,23.3345,23.4007,23.3345,23.386,533400.0
2009-08-26 12:30:00,31.76,31.9,31.74,31.85,699000.0,23.386,23.4891,23.3713,23.4523,699000.0
2009-08-26 12:40:00,31.85,31.86,31.75,31.78,352200.0,23.4523,23.4596,23.3786,23.4007,352200.0
2009-08-26 12:50:00,31.78,31.78,31.71,31.76,357400.0,23.4007,23.4007,23.3492,23.386,357400.0
2009-08-26 13:00:00,31.76,31.8,31.6,31.64,664400.0,23.386,23.4155,23.2682,23.2976,664400.0
2009-08-26 13:10:00,31.64,31.68,31.57,31.58,628400.0,23.2976,23.3271,23.2461,23.2535,628400.0
2009-08-26 13:20:00,31.57,31.68,31.56,31.65,477000.0,23.2461,23.3271,23.2387,23.305,477000.0
2009-08-26 13:30:00,31.65,31.68,31.58,31.67,662200.0,23.305,23.3271,23.2535,23.3197,662200.0
2009-08-26 13:40:00,31.66,31.72,31.65,31.67,456200.0,23.3124,23.3565,23.305,23.3197,456200.0
2009-08-26 13:50:00,31.66,31.78,31.61,31.78,375000.0,23.3124,23.4007,23.2755,23.4007,375000.0
2009-08-26 14:00:00,31.77,31.83,31.7,31.75,561800.0,23.3934,23.4375,23.3418,23.3786,561800.0
2009-08-26 14:10:00,31.75,31.75,31.71,31.73,395400.0,23.3786,23.3786,23.3492,23.3639,395400.0
2009-08-26 14:20:00,31.73,31.81,31.72,31.74,589200.0,23.3639,23.4228,23.3565,23.3713,589200.0
2009-08-26 14:30:00,31.73,31.81,31.73,31.78,418400.0,23.3639,23.4228,23.3639,23.4007,418400.0
2009-08-26 14:40:00,31.78,31.84,31.74,31.83,439000.0,23.4007,23.4449,23.3713,23.4375,439000.0
2009-08-26 14:50:00,31.83,31.84,31.74,31.75,742400.0,23.4375,23.4449,23.3713,23.3786,742400.0
2009-08-26 15:00:00,31.75,31.78,31.67,31.68,626000.0,23.3786,23.4007,23.3197,23.3271,626000.0
2009-08-26 15:10:00,31.68,31.7,31.59,31.61,619400.0,23.3271,23.3418,23.2608,23.2755,619400.0
2009-08-26 15:20:00,31.6,31.68,31.58,31.61,895400.0,23.2682,23.3271,23.2535,23.2755,895400.0
2009-08-26 15:30:00,31.61,31.66,31.5,31.55,1478000.0,23.2755,23.3124,23.1946,23.2314,1478000.0
2009-08-26 15:40:00,31.55,31.57,31.5,31.53,1735000.0,23.2314,23.2461,23.1946,23.2166,1735000.0
2009-08-26 15:50:00,31.53,31.59,31.52,31.59,5155400.0,23.2166,23.2608,23.2093,23.2608,5155400.0
2009-08-27 09:30:00,31.57,31.7,31.25,31.25,1969000.0,23.2461,23.3418,23.0105,23.0105,1969000.0
2009-08-27 09:40:00,31.26,31.43,31.06,31.37,1540000.0,23.0178,23.143,22.8706,23.0988,1540000.0
2009-08-27 09:50:00,31.37,31.37,31.13,31.17,1096000.0,23.0988,23.0988,22.9221,22.9516,1096000.0
2009-08-27 10:00:00,31.17,31.2,31.05,31.1,1148000.0,22.9516,22.9737,22.8632,22.9,1148000.0
2009-08-27 10:10:00,31.1,31.18,31.08,31.15,702400.0,22.9,22.9589,22.8853,22.9368,702400.0
2009-08-27 10:20:00,31.16,31.16,31.02,31.05,660000.0,22.9442,22.9442,22.8411,22.8632,660000.0
2009-08-27 10:30:00,31.05,31.15,30.93,30.93,831400.0,22.8632,22.9368,22.7748,22.7748,831400.0
2009-08-27 10:40:00,30.95,31.01,30.9,30.95,625400.0,22.7896,22.8337,22.7528,22.7896,625400.0
2009-08-27 10:50:00,30.95,30.99,30.85,30.86,748600.0,22.7896,22.819,22.7159,22.7233,748600.0
2009-08-27 11:00:00,30.85,30.9,30.75,30.89,1045600.0,22.7159,22.7528,22.6423,22.7454,1045600.0
2009-08-27 11:10:00,30.89,30.97,30.86,30.94,458400.0,22.7454,22.8043,22.7233,22.7822,458400.0
2009-08-27 11:20:00,30.96,31.25,30.91,31.21,1051200.0,22.7969,23.0105,22.7601,22.981,1051200.0
2009-08-27 11:30:00,31.21,31.22,31.08,31.09,568000.0,22.981,22.9884,22.8853,22.8927,568000.0
2009-08-27 11:40:00,31.09,31.28,31.03,31.27,492000.0,22.8927,23.0326,22.8485,23.0252,492000.0
2009-08-27 11:50:00,31.28,31.3,31.21,31.28,465000.0,23.0326,23.0473,22.981,23.0326,465000.0
2009-08-27 12:00:00,31.27,31.3,31.19,31.22,368200.0,23.0252,23.0473,22.9663,22.9884,368200.0
2009-08-27 12:10:00,31.23,31.36,31.21,31.22,362400.0,22.9957,23.0915,22.981,22.9884,362400.0
2009-08-27 12:20:00,31.22,31.39,31.18,31.38,376000.0,22.9884,23.1136,22.9589,23.1062,376000.0
2009-08-27 12:30:00,31.38,31.43,31.3,31.34,366800.0,23.1062,23.143,23.0473,23.0767,366800.0
2009-08-27 12:40:00,31.34,31.43,31.33,31.42,441200.0,23.0767,23.143,23.0694,23.1356,441200.0
2009-08-27 12:50:00,31.43,31.49,31.35,31.48,468000.0,23.143,23.1872,23.0841,23.1798,468000.0
2009-08-27 13:00:00,31.48,31.53,31.46,31.48,450200.0,23.1798,23.2166,23.1651,23.1798,450200.0
2009-08-27 13:10:00,31.48,31.48,31.28,31.35,728000.0,23.1798,23.1798,23.0326,23.0841,728000.0
2009-08-27 13:20:00,31.36,31.42,31.28,31.29,364800.0,23.0915,23.1356,23.0326,23.0399,364800.0
2009-08-27 13:30:00,31.29,31.39,31.27,31.38,616600.0,23.0399,23.1136,23.0252,23.1062,616600.0
2009-08-27 13:40:00,31.39,31.55,31.34,31.53,711600.0,23.1136,23.2314,23.0767,23.2166,711600.0
2009-08-27 13:50:00,31.54,31.73,31.48,31.65,793800.0,23.224,23.3639,23.1798,23.305,793800.0
2009-08-27 14:00:00,31.65,31.82,31.65,31.76,651200.0,23.305,23.4302,23.305,23.386,651200.0
2009-08-27 14:10:00,31.76,31.84,31.7,31.8,528200.0,23.386,23.4449,23.3418,23.4155,528200.0
2009-08-27 14:20:00,31.81,31.91,31.75,31.87,663200.0,23.4228,23.4965,23.3786,23.467,663200.0
2009-08-27 14:30:00,31.88,32.1,31.87,32.09,867400.0,23.4744,23.6364,23.467,23.629,867400.0
2009-08-27 14:40:00,32.1,32.15,32.04,32.04,833200.0,23.6364,23.6732,23.5922,23.5922,833200.0
2009-08-27 14:50:00,32.04,32.06,31.96,31.99,489600.0,23.5922,23.6069,23.5333,23.5554,489600.0
2009-08-27 15:00:00,31.99,32.07,31.95,32.0,555400.0,23.5554,23.6143,23.5259,23.5627,555400.0
2009-08-27 15:10:00,32.01,32.1,32.01,32.08,504200.0,23.5701,23.6364,23.5701,23.6216,504200.0
2009-08-27 15:20:00,32.08,32.14,31.94,32.0,727600.0,23.6216,23.6658,23.5185,23.5627,727600.0
2009-08-27 15:30:00,32.0,32.09,31.99,32.09,644400.0,23.5627,23.629,23.5554,23.629,644400.0
2009-08-27 15:40:00,32.08,32.12,32.02,32.11,819000.0,23.6216,23.6511,23.5774,23.6437,819000.0
2009-08-27 15:50:00,32.1,32.15,32.05,32.13,1092200.0,23.6364,23.6732,23.5995,23.6584,1092200.0
2009-08-28 09:30:00,32.94,33.34,32.91,33.01,2676400.0,24.2549,24.5494,24.2328,24.3064,2676400.0
2009-08-28 09:40:00,33.02,33.11,32.68,32.75,1790800.0,24.3138,24.3801,24.0634,24.115,1790800.0
2009-08-28 09:50:00,32.74,32.93,32.56,32.6,1496000.0,24.1076,24.2475,23.9751,24.0045,1496000.0
2009-08-28 10:00:00,32.62,32.9,32.56,32.81,1224400.0,24.0192,24.2254,23.9751,24.1592,1224400.0
2009-08-28 10:10:00,32.81,32.99,32.8,32.95,799000.0,24.1592,24.2917,24.1518,24.2622,799000.0
2009-08-28 10:20:00,32.94,32.95,32.58,32.66,714200.0,24.2549,24.2622,23.9898,24.0487,714200.0
2009-08-28 10:30:00,32.67,32.81,32.48,32.81,906000.0,24.0561,24.1592,23.9162,24.1592,906000.0
2009-08-28 10:40:00,32.81,32.83,32.66,32.82,539800.0,24.1592,24.1739,24.0487,24.1665,539800.0
2009-08-28 10:50:00,32.82,32.98,32.76,32.91,642600.0,24.1665,24.2843,24.1223,24.2328,642600.0
2009-08-28 11:00:00,32.91,32.99,32.79,32.94,493800.0,24.2328,24.2917,24.1444,24.2549,493800.0
2009-08-28 11:10:00,32.95,32.95,32.81,32.94,448200.0,24.2622,24.2622,24.1592,24.2549,448200.0
2009-08-28 11:20:00,32.94,32.96,32.89,32.93,359200.0,24.2549,24.2696,24.2181,24.2475,359200.0
2009-08-28 11:30:00,32.93,32.97,32.88,32.92,228800.0,24.2475,24.277,24.2107,24.2401,228800.0
2009-08-28 11:40:00,32.92,32.92,32.73,32.84,674400.0,24.2401,24.2401,24.1002,24.1812,674400.0
2009-08-28 11:50:00,32.84,32.85,32.76,32.82,527400.0,24.1812,24.1886,24.1223,24.1665,527400.0
2009-08-28 12:00:00,32.82,32.83,32.62,32.63,584200.0,24.1665,24.1739,24.0192,24.0266,584200.0
2009-08-28 12:10:00,32.63,32.63,32.38,32.4,739600.0,24.0266,24.0266,23.8425,23.8573,739600.0
2009-08-28 12:20:00,32.4,32.51,32.33,32.44,724600.0,23.8573,23.9383,23.8057,23.8867,724600.0
2009-08-28 12:30:00,32.45,32.59,32.42,32.57,401000.0,23.8941,23.9972,23.872,23.9824,401000.0
2009-08-28 12:40:00,32.57,32.58,32.51,32.51,214600.0,23.9824,23.9898,23.9383,23.9383,214600.0
2009-08-28 12:50:00,32.51,32.55,32.48,32.53,324400.0,23.9383,23.9677,23.9162,23.953,324400.0
2009-08-28 13:00:00,32.52,32.74,32.52,32.74,340800.0,23.9456,24.1076,23.9456,24.1076,340800.0
2009-08-28 13:10:00,32.74,32.8,32.62,32.65,538800.0,24.1076,24.1518,24.0192,24.0413,538800.0
2009-08-28 13:20:00,32.63,32.7,32.56,32.56,378600.0,24.0266,24.0782,23.9751,23.9751,378600.0
2009-08-28 13:30:00,32.56,32.71,32.55,32.68,354600.0,23.9751,24.0855,23.9677,24.0634,354600.0
2009-08-28 13:40:00,32.68,32.77,32.65,32.73,320800.0,24.0634,24.1297,24.0413,24.1002,320800.0
2009-08-28 13:50:00,32.73,32.81,32.7,32.76,355400.0,24.1002,24.1592,24.0782,24.1223,355400.0
2009-08-28 14:00:00,32.75,32.82,32.72,32.81,304400.0,24.115,24.1665,24.0929,24.1592,304400.0
2009-08-28 14:10:00,32.82,32.92,32.81,32.89,332800.0,24.1665,24.2401,24.1592,24.2181,332800.0
2009-08-28 14:20:00,32.89,32.9,32.77,32.8,454800.0,24.2181,24.2254,24.1297,24.1518,454800.0
2009-08-28 14:30:00,32.81,32.81,32.62,32.71,528800.0,24.1592,24.1592,24.0192,24.0855,528800.0
2009-08-28 14:40:00,32.71,32.74,32.63,32.71,291800.0,24.0855,24.1076,24.0266,24.0855,291800.0
2009-08-28 14:50:00,32.7,32.77,32.67,32.73,315400.0,24.0782,24.1297,24.0561,24.1002,315400.0
2009-08-28 15:00:00,32.73,32.82,32.68,32.73,329800.0,24.1002,24.1665,24.0634,24.1002,329800.0
2009-08-28 15:10:00,32.74,32.81,32.73,32.81,221000.0,24.1076,24.1592,24.1002,24.1592,221000.0
2009-08-28 15:20:00,32.81,32.87,32.79,32.82,423000.0,24.1592,24.2033,24.1444,24.1665,423000.0
2009-08-28 15:30:00,32.81,32.85,32.65,32.74,539400.0,24.1592,24.1886,24.0413,24.1076,539400.0
2009-08-28 15:40:00,32.74,32.84,32.63,32.72,693000.0,24.1076,24.1812,24.0266,24.0929,693000.0
2009-08-28 15:50:00,32.71,32.77,32.68,32.76,1016400.0,24.0855,24.1297,24.0634,24.1223,1016400.0
2009-08-31 09:30:00,31.75,31.77,31.54,31.72,1973200.0,23.3786,23.3934,23.224,23.3565,1973200.0
2009-08-31 09:40:00,31.71,31.89,31.59,31.74,1509600.0,23.3492,23.4817,23.2608,23.3713,1509600.0
2009-08-31 09:50:00,31.74,31.77,31.59,31.7,1472800.0,23.3713,23.3934,23.2608,23.3418,1472800.0
2009-08-31 10:00:00,31.7,31.73,31.64,31.68,849800.0,23.3418,23.3639,23.2976,23.3271,849800.0
2009-08-31 10:10:00,31.68,31.93,31.65,31.83,1068800.0,23.3271,23.5112,23.305,23.4375,1068800.0
2009-08-31 10:20:00,31.82,31.85,31.68,31.81,691000.0,23.4302,23.4523,23.3271,23.4228,691000.0
2009-08-31 10:30:00,31.79,31.8,31.57,31.7,835200.0,23.4081,23.4155,23.2461,23.3418,835200.0
2009-08-31 10:40:00,31.71,31.75,31.63,31.68,383400.0,23.3492,23.3786,23.2903,23.3271,383400.0
2009-08-31 10:50:00,31.69,31.8,31.63,31.69,515400.0,23.3345,23.4155,23.2903,23.3345,515400.0
2009-08-31 11:00:00,31.68,31.7,31.56,31.62,620200.0,23.3271,23.3418,23.2387,23.2829,620200.0
2009-08-31 11:10:00,31.61,31.67,31.56,31.59,442800.0,23.2755,23.3197,23.2387,23.2608,442800.0
2009-08-31 11:20:00,31.59,31.63,31.5,31.54,512200.0,23.2608,23.2903,23.1946,23.224,512200.0
2009-08-31 11:30:00,31.54,31.67,31.53,31.59,488200.0,23.224,23.3197,23.2166,23.2608,488200.0
2009-08-31 11:40:00,31.6,31.6,31.49,31.54,643600.0,23.2682,23.2682,23.1872,23.224,643600.0
2009-08-31 11:50:00,31.54,31.54,31.43,31.49,533400.0,23.224,23.224,23.143,23.1872,533400.0
2009-08-31 12:00:00,31.49,31.61,31.45,31.48,537600.0,23.1872,23.2755,23.1577,23.1798,537600.0
2009-08-31 12:10:00,31.48,31.54,31.45,31.52,366600.0,23.1798,23.224,23.1577,23.2093,366600.0
2009-08-31 12:20:00,31.52,31.6,31.52,31.56,504800.0,23.2093,23.2682,23.2093,23.2387,504800.0
2009-08-31 12:30:00,31.57,31.59,31.43,31.48,370200.0,23.2461,23.2608,23.143,23.1798,370200.0
2009-08-31 12:40:00,31.48,31.48,31.42,31.45,434000.0,23.1798,23.1798,23.1356,23.1577,434000.0
2009-08-31 12:50:00,31.45,31.46,31.39,31.42,302800.0,23.1577,23.1651,23.1136,23.1356,302800.0
2009-08-31 13:00:00,31.43,31.43,31.33,31.38,638800.0,23.143,23.143,23.0694,23.1062,638800.0
2009-08-31 13:10:00,31.36,31.44,31.35,31.41,357800.0,23.0915,23.1504,23.0841,23.1283,357800.0
2009-08-31 13:20:00,31.41,31.47,31.4,31.46,329600.0,23.1283,23.1725,23.1209,23.1651,329600.0
2009-08-31 13:30:00,31.45,31.53,31.45,31.51,546200.0,23.1577,23.2166,23.1577,23.2019,546200.0
2009-08-31 13:40:00,31.5,31.52,31.45,31.49,363000.0,23.1946,23.2093,23.1577,23.1872,363000.0
2009-08-31 13:50:00,31.49,31.53,31.48,31.5,441200.0,23.1872,23.2166,23.1798,23.1946,441200.0
2009-08-31 14:00:00,31.5,31.52,31.48,31.5,489400.0,23.1946,23.2093,23.1798,23.1946,489400.0
2009-08-31 14:10:00,31.5,31.52,31.48,31.5,326800.0,23.1946,23.2093,23.1798,23.1946,326800.0
2009-08-31 14:20:00,31.5,31.57,31.47,31.52,491800.0,23.1946,23.2461,23.1725,23.2093,491800.0
2009-08-31 14:30:00,31.52,31.64,31.52,31.64,407600.0,23.2093,23.2976,23.2093,23.2976,407600.0
2009-08-31 14:40:00,31.64,31.73,31.63,31.63,577200.0,23.2976,23.3639,23.2903,23.2903,577200.0
2009-08-31 14:50:00,31.64,31.65,31.54,31.55,600400.0,23.2976,23.305,23.224,23.2314,600400.0
2009-08-31 15:00:00,31.55,31.55,31.43,31.43,837800.0,23.2314,23.2314,23.143,23.143,837800.0
2009-08-31 15:10:00,31.43,31.49,31.39,31.47,753800.0,23.143,23.1872,23.1136,23.1725,753800.0
2009-08-31 15:20:00,31.46,31.47,31.35,31.4,1300600.0,23.1651,23.1725,23.0841,23.1209,1300600.0
2009-08-31 15:30:00,31.4,31.48,31.39,31.44,646000.0,23.1209,23.1798,23.1136,23.1504,646000.0
2009-08-31 15:40:00,31.44,31.5,31.39,31.47,820400.0,23.1504,23.1946,23.1136,23.1725,820400.0
2009-08-31 15:50:00,31.47,31.55,31.44,31.52,1190400.0,23.1725,23.2314,23.1504,23.2093,1190400.0
2009-09-01 09:30:00,31.63,32.05,31.56,31.88,1798200.0,23.2903,23.5995,23.2387,23.4744,1798200.0
2009-09-01 09:40:00,31.9,32.05,31.78,31.98,1354200.0,23.4891,23.5995,23.4007,23.548,1354200.0
2009-09-01 09:50:00,31.98,32.0,31.86,31.95,741800.0,23.548,23.5627,23.4596,23.5259,741800.0
2009-09-01 10:00:00,31.95,32.03,31.8,31.81,2110800.0,23.5259,23.5848,23.4155,23.4228,2110800.0
2009-09-01 10:10:00,31.81,31.83,31.6,31.65,1764200.0,23.4228,23.4375,23.2682,23.305,1764200.0
2009-09-01 10:20:00,31.65,31.65,31.38,31.6,1310600.0,23.305,23.305,23.1062,23.2682,1310600.0
2009-09-01 10:30:00,31.59,31.72,31.5,31.68,806400.0,23.2608,23.3565,23.1946,23.3271,806400.0
2009-09-01 10:40:00,31.69,31.75,31.43,31.5,858400.0,23.3345,23.3786,23.143,23.1946,858400.0
2009-09-01 10:50:00,31.5,31.5,31.3,31.3,1012000.0,23.1946,23.1946,23.0473,23.0473,1012000.0
2009-09-01 11:00:00,31.3,31.36,31.14,31.15,747600.0,23.0473,23.0915,22.9295,22.9368,747600.0
2009-09-01 11:10:00,31.15,31.15,30.81,30.99,1449400.0,22.9368,22.9368,22.6865,22.819,1449400.0
2009-09-01 11:20:00,30.99,31.0,30.65,30.69,1182000.0,22.819,22.8264,22.5687,22.5981,1182000.0
2009-09-01 11:30:00,30.68,30.75,30.54,30.71,1257600.0,22.5908,22.6423,22.4877,22.6128,1257600.0
2009-09-01 11:40:00,30.71,30.92,30.63,30.77,817600.0,22.6128,22.7675,22.5539,22.657,817600.0
2009-09-01 11:50:00,30.78,30.88,30.7,30.73,526600.0,22.6644,22.738,22.6055,22.6276,526600.0
2009-09-01 12:00:00,30.75,30.81,30.65,30.71,535400.0,22.6423,22.6865,22.5687,22.6128,535400.0
2009-09-01 12:10:00,30.71,30.75,30.65,30.68,404600.0,22.6128,22.6423,22.5687,22.5908,404600.0
2009-09-01 12:20:00,30.7,30.73,30.53,30.55,886800.0,22.6055,22.6276,22.4803,22.495,886800.0
2009-09-01 12:30:00,30.54,30.61,30.48,30.56,885400.0,22.4877,22.5392,22.4435,22.5024,885400.0
2009-09-01 12:40:00,30.55,30.73,30.55,30.71,424000.0,22.495,22.6276,22.495,22.6128,424000.0
2009-09-01 12:50:00,30.71,30.71,30.55,30.57,304800.0,22.6128,22.6128,22.495,22.5098,304800.0
2009-09-01 13:00:00,30.57,30.68,30.48,30.5,570800.0,22.5098,22.5908,22.4435,22.4582,570800.0
2009-09-01 13:10:00,30.5,30.52,30.36,30.43,801000.0,22.4582,22.4729,22.3551,22.4067,801000.0
2009-09-01 13:20:00,30.42,30.5,30.35,30.5,773400.0,22.3993,22.4582,22.3478,22.4582,773400.0
2009-09-01 13:30:00,30.5,30.5,30.36,30.46,1556200.0,22.4582,22.4582,22.3551,22.4288,1556200.0
2009-09-01 13:40:00,30.46,30.58,30.43,30.53,786200.0,22.4288,22.5171,22.4067,22.4803,786200.0
2009-09-01 13:50:00,30.52,30.7,30.5,30.67,577200.0,22.4729,22.6055,22.4582,22.5834,577200.0
2009-09-01 14:00:00,30.68,30.75,30.58,30.61,504600.0,22.5908,22.6423,22.5171,22.5392,504600.0
2009-09-01 14:10:00,30.62,30.64,30.49,30.55,642800.0,22.5466,22.5613,22.4509,22.495,642800.0
2009-09-01 14:20:00,30.55,30.57,30.43,30.47,577200.0,22.495,22.5098,22.4067,22.4361,577200.0
2009-09-01 14:30:00,30.47,30.51,30.43,30.46,417000.0,22.4361,22.4656,22.4067,22.4288,417000.0
2009-09-01 14:40:00,30.46,30.46,30.33,30.38,658600.0,22.4288,22.4288,22.333,22.3699,658600.0
2009-09-01 14:50:00,30.37,30.47,30.32,30.4,955000.0,22.3625,22.4361,22.3257,22.3846,955000.0
2009-09-01 15:00:00,30.41,30.5,30.38,30.46,471800.0,22.3919,22.4582,22.3699,22.4288,471800.0
2009-09-01 15:10:00,30.47,30.5,30.43,30.47,539200.0,22.4361,22.4582,22.4067,22.4361,539200.0
2009-09-01 15:20:00,30.47,30.47,30.26,30.29,841400.0,22.4361,22.4361,22.2815,22.3036,841400.0
2009-09-01 15:30:00,30.28,30.42,30.28,30.34,732200.0,22.2962,22.3993,22.2962,22.3404,732200.0
2009-09-01 15:40:00,30.33,30.33,30.15,30.2,1429400.0,22.333,22.333,22.2005,22.2373,1429400.0
2009-09-01 15:50:00,30.21,30.45,30.17,30.29,1676600.0,22.2447,22.4214,22.2152,22.3036,1676600.0
2009-09-02 09:30:00,30.13,30.5,30.08,30.11,1704000.0,22.1858,22.4582,22.149,22.171,1704000.0
2009-09-02 09:40:00,30.11,30.4,29.88,30.36,1704400.0,22.171,22.3846,22.0017,22.3551,1704400.0
2009-09-02 09:50:00,30.36,30.5,30.21,30.29,1116000.0,22.3551,22.4582,22.2447,22.3036,1116000.0
2009-09-02 10:00:00,30.25,30.38,30.05,30.25,1080000.0,22.2741,22.3699,22.1269,22.2741,1080000.0
2009-09-02 10:10:00,30.25,30.38,30.11,30.23,620400.0,22.2741,22.3699,22.171,22.2594,620400.0
2009-09-02 10:20:00,30.22,30.23,30.13,30.13,351600.0,22.252,22.2594,22.1858,22.1858,351600.0
2009-09-02 10:30:00,30.13,30.21,29.95,30.09,944400.0,22.1858,22.2447,22.0532,22.1563,944400.0
2009-09-02 10:40:00,30.07,30.44,30.07,30.36,1206200.0,22.1416,22.414,22.1416,22.3551,1206200.0
2009-09-02 10:50:00,30.36,30.61,30.32,30.59,1470000.0,22.3551,22.5392,22.3257,22.5245,1470000.0
2009-09-02 11:00:00,30.59,30.6,30.42,30.5,1061800.0,22.5245,22.5319,22.3993,22.4582,1061800.0
2009-09-02 11:10:00,30.5,30.73,30.5,30.63,775000.0,22.4582,22.6276,22.4582,22.5539,775000.0
2009-09-02 11:20:00,30.64,30.8,30.63,30.8,722800.0,22.5613,22.6791,22.5539,22.6791,722800.0
2009-09-02 11:30:00,30.8,30.99,30.74,30.88,1579000.0,22.6791,22.819,22.6349,22.738,1579000.0
2009-09-02 11:40:00,30.88,30.9,30.71,30.75,664600.0,22.738,22.7528,22.6128,22.6423,664600.0
2009-09-02 11:50:00,30.75,30.9,30.69,30.71,496800.0,22.6423,22.7528,22.5981,22.6128,496800.0
2009-09-02 12:00:00,30.72,30.8,30.61,30.64,431800.0,22.6202,22.6791,22.5392,22.5613,431800.0
2009-09-02 12:10:00,30.65,30.71,30.54,30.63,533800.0,22.5687,22.6128,22.4877,22.5539,533800.0
2009-09-02 12:20:00,30.61,30.77,30.61,30.72,368600.0,22.5392,22.657,22.5392,22.6202,368600.0
2009-09-02 12:30:00,30.73,30.75,30.63,30.7,681200.0,22.6276,22.6423,22.5539,22.6055,681200.0
2009-09-02 12:40:00,30.7,30.84,30.7,30.83,279800.0,22.6055,22.7086,22.6055,22.7012,279800.0
2009-09-02 12:50:00,30.84,30.92,30.79,30.9,381800.0,22.7086,22.7675,22.6718,22.7528,381800.0
2009-09-02 13:00:00,30.9,30.92,30.74,30.77,350800.0,22.7528,22.7675,22.6349,22.657,350800.0
2009-09-02 13:10:00,30.77,30.86,30.76,30.84,306600.0,22.657,22.7233,22.6497,22.7086,306600.0
2009-09-02 13:20:00,30.83,30.92,30.8,30.86,291800.0,22.7012,22.7675,22.6791,22.7233,291800.0
2009-09-02 13:30:00,30.84,30.86,30.78,30.8,264200.0,22.7086,22.7233,22.6644,22.6791,264200.0
2009-09-02 13:40:00,30.8,30.88,30.8,30.85,237800.0,22.6791,22.738,22.6791,22.7159,237800.0
2009-09-02 13:50:00,30.86,30.86,30.69,30.73,222000.0,22.7233,22.7233,22.5981,22.6276,222000.0
2009-09-02 14:00:00,30.72,30.78,30.67,30.75,420600.0,22.6202,22.6644,22.5834,22.6423,420600.0
2009-09-02 14:10:00,30.75,30.85,30.72,30.79,311600.0,22.6423,22.7159,22.6202,22.6718,311600.0
2009-09-02 14:20:00,30.79,30.83,30.76,30.82,275400.0,22.6718,22.7012,22.6497,22.6938,275400.0
2009-09-02 14:30:00,30.82,30.98,30.81,30.9,883600.0,22.6938,22.8117,22.6865,22.7528,883600.0
2009-09-02 14:40:00,30.9,30.94,30.85,30.93,382200.0,22.7528,22.7822,22.7159,22.7748,382200.0
2009-09-02 14:50:00,30.93,30.95,30.85,30.87,306600.0,22.7748,22.7896,22.7159,22.7307,306600.0
2009-09-02 15:00:00,30.87,30.9,30.83,30.89,347600.0,22.7307,22.7528,22.7012,22.7454,347600.0
2009-09-02 15:10:00,30.89,31.1,30.88,31.05,656400.0,22.7454,22.9,22.738,22.8632,656400.0
2009-09-02 15:20:00,31.05,31.12,30.97,30.99,639600.0,22.8632,22.9147,22.8043,22.819,639600.0
2009-09-02 15:30:00,30.99,31.11,30.99,31.1,502200.0,22.819,22.9074,22.819,22.9,502200.0
2009-09-02 15:40:00,31.1,31.1,30.95,30.97,823400.0,22.9,22.9,22.7896,22.8043,823400.0
2009-09-02 15:50:00,30.98,31.04,30.88,30.92,1359000.0,22.8117,22.8558,22.738,22.7675,1359000.0
2009-09-03 09:30:00,31.68,31.95,31.52,31.82,2625800.0,23.3271,23.5259,23.2093,23.4302,2625800.0
2009-09-03 09:40:00,31.82,31.89,31.67,31.73,953200.0,23.4302,23.4817,23.3197,23.3639,953200.0
2009-09-03 09:50:00,31.73,31.78,31.53,31.62,1086600.0,23.3639,23.4007,23.2166,23.2829,1086600.0
2009-09-03 10:00:00,31.61,31.72,31.3,31.46,1974200.0,23.2755,23.3565,23.0473,23.1651,1974200.0
2009-09-03 10:10:00,31.45,31.61,31.34,31.44,1243800.0,23.1577,23.2755,23.0767,23.1504,1243800.0
2009-09-03 10:20:00,31.43,31.53,31.35,31.46,1040600.0,23.143,23.2166,23.0841,23.1651,1040600.0
2009-09-03 10:30:00,31.46,31.6,31.34,31.53,744600.0,23.1651,23.2682,23.0767,23.2166,744600.0
2009-09-03 10:40:00,31.53,31.59,31.39,31.39,416400.0,23.2166,23.2608,23.1136,23.1136,416400.0
2009-09-03 10:50:00,31.4,31.49,31.37,31.4,314600.0,23.1209,23.1872,23.0988,23.1209,314600.0
2009-09-03 11:00:00,31.4,31.59,31.38,31.59,617800.0,23.1209,23.2608,23.1062,23.2608,617800.0
2009-09-03 11:10:00,31.58,31.6,31.43,31.43,427400.0,23.2535,23.2682,23.143,23.143,427400.0
2009-09-03 11:20:00,31.43,31.51,31.41,31.46,440800.0,23.143,23.2019,23.1283,23.1651,440800.0
2009-09-03 11:30:00,31.46,31.63,31.45,31.62,494800.0,23.1651,23.2903,23.1577,23.2829,494800.0
2009-09-03 11:40:00,31.62,31.73,31.62,31.71,401600.0,23.2829,23.3639,23.2829,23.3492,401600.0
2009-09-03 11:50:00,31.72,31.82,31.7,31.76,606800.0,23.3565,23.4302,23.3418,23.386,606800.0
2009-09-03 12:00:00,31.75,31.83,31.73,31.78,395600.0,23.3786,23.4375,23.3639,23.4007,395600.0
2009-09-03 12:10:00,31.78,31.83,31.75,31.81,214000.0,23.4007,23.4375,23.3786,23.4228,214000.0
2009-09-03 12:20:00,31.81,31.88,31.77,31.77,432200.0,23.4228,23.4744,23.3934,23.3934,432200.0
2009-09-03 12:30:00,31.78,31.79,31.71,31.78,356200.0,23.4007,23.4081,23.3492,23.4007,356200.0
2009-09-03 12:40:00,31.78,31.81,31.75,31.79,231400.0,23.4007,23.4228,23.3786,23.4081,231400.0
2009-09-03 12:50:00,31.79,31.86,31.78,31.86,421600.0,23.4081,23.4596,23.4007,23.4596,421600.0
2009-09-03 13:00:00,31.85,31.95,31.85,31.93,394400.0,23.4523,23.5259,23.4523,23.5112,394400.0
2009-09-03 13:10:00,31.95,32.02,31.93,32.0,571200.0,23.5259,23.5774,23.5112,23.5627,571200.0
2009-09-03 13:20:00,32.0,32.12,31.99,32.02,577200.0,23.5627,23.6511,23.5554,23.5774,577200.0
2009-09-03 13:30:00,32.02,32.12,32.0,32.1,453400.0,23.5774,23.6511,23.5627,23.6364,453400.0
2009-09-03 13:40:00,32.1,32.14,32.02,32.13,492800.0,23.6364,23.6658,23.5774,23.6584,492800.0
2009-09-03 13:50:00,32.13,32.18,31.96,31.97,942000.0,23.6584,23.6953,23.5333,23.5406,942000.0
2009-09-03 14:00:00,31.98,32.02,31.95,31.95,479800.0,23.548,23.5774,23.5259,23.5259,479800.0
2009-09-03 14:10:00,31.95,31.98,31.91,31.92,365000.0,23.5259,23.548,23.4965,23.5038,365000.0
2009-09-03 14:20:00,31.91,31.92,31.82,31.84,342600.0,23.4965,23.5038,23.4302,23.4449,342600.0
2009-09-03 14:30:00,31.84,31.87,31.78,31.84,222000.0,23.4449,23.467,23.4007,23.4449,222000.0
2009-09-03 14:40:00,31.84,31.89,31.78,31.88,462600.0,23.4449,23.4817,23.4007,23.4744,462600.0
2009-09-03 14:50:00,31.88,31.99,31.88,31.99,525400.0,23.4744,23.5554,23.4744,23.5554,525400.0
2009-09-03 15:00:00,31.99,32.06,31.95,32.02,596800.0,23.5554,23.6069,23.5259,23.5774,596800.0
2009-09-03 15:10:00,32.02,32.04,31.99,32.01,447800.0,23.5774,23.5922,23.5554,23.5701,447800.0
2009-09-03 15:20:00,32.01,32.02,32.0,32.02,301000.0,23.5701,23.5774,23.5627,23.5774,301000.0
2009-09-03 15:30:00,32.02,32.14,32.01,32.13,771000.0,23.5774,23.6658,23.5701,23.6584,771000.0
2009-09-03 15:40:00,32.14,32.16,32.08,32.15,848400.0,23.6658,23.6805,23.6216,23.6732,848400.0
2009-09-03 15:50:00,32.15,32.25,32.12,32.23,1847800.0,23.6732,23.7468,23.6511,23.7321,1847800.0
2009-09-04 09:30:00,32.33,32.33,31.78,32.07,1560200.0,23.8057,23.8057,23.4007,23.6143,1560200.0
2009-09-04 09:40:00,32.06,32.13,31.81,31.9,1123600.0,23.6069,23.6584,23.4228,23.4891,1123600.0
2009-09-04 09:50:00,31.89,31.99,31.73,31.92,895800.0,23.4817,23.5554,23.3639,23.5038,895800.0
2009-09-04 10:00:00,31.9,32.07,31.9,32.04,706400.0,23.4891,23.6143,23.4891,23.5922,706400.0
2009-09-04 10:10:00,32.05,32.21,32.02,32.17,700200.0,23.5995,23.7174,23.5774,23.6879,700200.0
2009-09-04 10:20:00,32.18,32.19,32.13,32.15,455800.0,23.6953,23.7026,23.6584,23.6732,455800.0
2009-09-04 10:30:00,32.15,32.38,32.1,32.3,892600.0,23.6732,23.8425,23.6364,23.7836,892600.0
2009-09-04 10:40:00,32.31,32.36,32.29,32.34,355400.0,23.791,23.8278,23.7763,23.8131,355400.0
2009-09-04 10:50:00,32.33,32.44,32.28,32.43,536400.0,23.8057,23.8867,23.7689,23.8793,536400.0
2009-09-04 11:00:00,32.44,32.47,32.25,32.26,488600.0,23.8867,23.9088,23.7468,23.7542,488600.0
2009-09-04 11:10:00,32.26,32.33,32.21,32.25,368200.0,23.7542,23.8057,23.7174,23.7468,368200.0
2009-09-04 11:20:00,32.26,32.32,32.24,32.3,355600.0,23.7542,23.7983,23.7394,23.7836,355600.0
2009-09-04 11:30:00,32.3,32.44,32.25,32.4,357000.0,23.7836,23.8867,23.7468,23.8573,357000.0
2009-09-04 11:40:00,32.4,32.45,32.38,32.39,339000.0,23.8573,23.8941,23.8425,23.8499,339000.0
2009-09-04 11:50:00,32.39,32.5,32.37,32.5,318400.0,23.8499,23.9309,23.8352,23.9309,318400.0
2009-09-04 12:00:00,32.49,32.74,32.47,32.69,947800.0,23.9235,24.1076,23.9088,24.0708,947800.0
2009-09-04 12:10:00,32.69,32.7,32.57,32.61,621000.0,24.0708,24.0782,23.9824,24.0119,621000.0
2009-09-04 12:20:00,32.62,32.69,32.58,32.61,303800.0,24.0192,24.0708,23.9898,24.0119,303800.0
2009-09-04 12:30:00,32.62,32.71,32.58,32.7,387200.0,24.0192,24.0855,23.9898,24.0782,387200.0
2009-09-04 12:40:00,32.7,32.72,32.63,32.7,437200.0,24.0782,24.0929,24.0266,24.0782,437200.0
2009-09-04 12:50:00,32.7,32.84,32.7,32.82,526200.0,24.0782,24.1812,24.0782,24.1665,526200.0
2009-09-04 13:00:00,32.83,32.84,32.71,32.76,359600.0,24.1739,24.1812,24.0855,24.1223,359600.0
2009-09-04 13:10:00,32.76,32.8,32.72,32.79,279600.0,24.1223,24.1518,24.0929,24.1444,279600.0
2009-09-04 13:20:00,32.79,32.88,32.78,32.88,366400.0,24.1444,24.2107,24.1371,24.2107,366400.0
2009-09-04 13:30:00,32.88,32.96,32.85,32.87,580800.0,24.2107,24.2696,24.1886,24.2033,580800.0
2009-09-04 13:40:00,32.85,32.88,32.8,32.85,499400.0,24.1886,24.2107,24.1518,24.1886,499400.0
2009-09-04 13:50:00,32.84,32.87,32.77,32.85,356600.0,24.1812,24.2033,24.1297,24.1886,356600.0
2009-09-04 14:00:00,32.84,32.93,32.83,32.92,386000.0,24.1812,24.2475,24.1739,24.2401,386000.0
2009-09-04 14:10:00,32.92,32.93,32.85,32.87,237200.0,24.2401,24.2475,24.1886,24.2033,237200.0
2009-09-04 14:20:00,32.87,32.9,32.8,32.82,246200.0,24.2033,24.2254,24.1518,24.1665,246200.0
2009-09-04 14:30:00,32.82,32.88,32.77,32.85,390200.0,24.1665,24.2107,24.1297,24.1886,390200.0
2009-09-04 14:40:00,32.85,32.95,32.84,32.94,333800.0,24.1886,24.2622,24.1812,24.2549,333800.0
2009-09-04 14:50:00,32.94,32.99,32.93,32.98,489600.0,24.2549,24.2917,24.2475,24.2843,489600.0
2009-09-04 15:00:00,32.98,33.02,32.89,32.89,597800.0,24.2843,24.3138,24.2181,24.2181,597800.0
2009-09-04 15:10:00,32.9,32.97,32.89,32.93,319800.0,24.2254,24.277,24.2181,24.2475,319800.0
2009-09-04 15:20:00,32.93,32.98,32.92,32.95,308800.0,24.2475,24.2843,24.2401,24.2622,308800.0
2009-09-04 15:30:00,32.95,32.98,32.91,32.97,441000.0,24.2622,24.2843,24.2328,24.277,441000.0
2009-09-04 15:40:00,32.97,33.05,32.97,33.0,874200.0,24.277,24.3359,24.277,24.2991,874200.0
2009-09-04 15:50:00,33.0,33.05,32.98,33.0,1000600.0,24.2991,24.3359,24.2843,24.2991,1000600.0
2009-09-08 09:30:00,34.25,34.45,34.07,34.2,2529400.0,25.2195,25.3667,25.0869,25.1827,2529400.0
2009-09-08 09:40:00,34.2,34.24,33.91,34.23,1466200.0,25.1827,25.2121,24.9691,25.2047,1466200.0
2009-09-08 09:50:00,34.23,34.24,34.01,34.12,1211400.0,25.2047,25.2121,25.0428,25.1238,1211400.0
2009-09-08 10:00:00,34.1,34.15,33.96,34.04,1249200.0,25.109,25.1458,25.0059,25.0648,1249200.0
2009-09-08 10:10:00,34.04,34.23,34.04,34.1,788600.0,25.0648,25.2047,25.0648,25.109,788600.0
2009-09-08 10:20:00,34.11,34.19,34.02,34.19,829000.0,25.1164,25.1753,25.0501,25.1753,829000.0
2009-09-08 10:30:00,34.19,34.38,34.16,34.29,888000.0,25.1753,25.3152,25.1532,25.2489,888000.0
2009-09-08 10:40:00,34.29,34.29,34.13,34.2,510400.0,25.2489,25.2489,25.1311,25.1827,510400.0
2009-09-08 10:50:00,34.2,34.25,34.15,34.21,429200.0,25.1827,25.2195,25.1458,25.19,429200.0
2009-09-08 11:00:00,34.21,34.34,34.19,34.21,541400.0,25.19,25.2857,25.1753,25.19,541400.0
2009-09-08 11:10:00,34.21,34.31,34.21,34.3,429400.0,25.19,25.2637,25.19,25.2563,429400.0
2009-09-08 11:20:00,34.3,34.38,34.27,34.33,439800.0,25.2563,25.3152,25.2342,25.2784,439800.0
2009-09-08 11:30:00,34.33,34.35,34.18,34.2,433800.0,25.2784,25.2931,25.1679,25.1827,433800.0
2009-09-08 11:40:00,34.2,34.24,33.97,34.01,1134400.0,25.1827,25.2121,25.0133,25.0428,1134400.0
2009-09-08 11:50:00,34.0,34.01,33.85,33.96,1052000.0,25.0354,25.0428,24.9249,25.0059,1052000.0
2009-09-08 12:00:00,33.95,33.97,33.82,33.85,473600.0,24.9986,25.0133,24.9029,24.9249,473600.0
2009-09-08 12:10:00,33.85,34.0,33.85,33.96,440800.0,24.9249,25.0354,24.9249,25.0059,440800.0
2009-09-08 12:20:00,33.93,34.12,33.91,34.08,402000.0,24.9838,25.1238,24.9691,25.0943,402000.0
2009-09-08 12:30:00,34.08,34.11,34.04,34.09,152400.0,25.0943,25.1164,25.0648,25.1017,152400.0
2009-09-08 12:40:00,34.08,34.13,34.07,34.08,204200.0,25.0943,25.1311,25.0869,25.0943,204200.0
2009-09-08 12:50:00,34.07,34.08,33.99,34.01,225200.0,25.0869,25.0943,25.028,25.0428,225200.0
2009-09-08 13:00:00,34.01,34.02,33.97,34.0,257200.0,25.0428,25.0501,25.0133,25.0354,257200.0
2009-09-08 13:10:00,33.99,34.0,33.88,33.94,401600.0,25.028,25.0354,24.947,24.9912,401600.0
2009-09-08 13:20:00,33.94,33.97,33.91,33.94,220000.0,24.9912,25.0133,24.9691,24.9912,220000.0
2009-09-08 13:30:00,33.94,33.96,33.9,33.93,248200.0,24.9912,25.0059,24.9618,24.9838,248200.0
2009-09-08 13:40:00,33.93,34.02,33.9,33.91,266800.0,24.9838,25.0501,24.9618,24.9691,266800.0
2009-09-08 13:50:00,33.91,34.04,33.9,34.01,293000.0,24.9691,25.0648,24.9618,25.0428,293000.0
2009-09-08 14:00:00,34.0,34.06,33.96,34.03,374400.0,25.0354,25.0796,25.0059,25.0575,374400.0
2009-09-08 14:10:00,34.03,34.1,34.01,34.01,463000.0,25.0575,25.109,25.0428,25.0428,463000.0
2009-09-08 14:20:00,34.01,34.12,34.0,34.05,528000.0,25.0428,25.1238,25.0354,25.0722,528000.0
2009-09-08 14:30:00,34.05,34.12,34.04,34.12,347400.0,25.0722,25.1238,25.0648,25.1238,347400.0
2009-09-08 14:40:00,34.11,34.13,34.02,34.04,477600.0,25.1164,25.1311,25.0501,25.0648,477600.0
2009-09-08 14:50:00,34.04,34.12,34.02,34.07,364000.0,25.0648,25.1238,25.0501,25.0869,364000.0
2009-09-08 15:00:00,34.07,34.08,33.92,33.96,481600.0,25.0869,25.0943,24.9765,25.0059,481600.0
2009-09-08 15:10:00,33.96,34.0,33.92,33.97,552400.0,25.0059,25.0354,24.9765,25.0133,552400.0
2009-09-08 15:20:00,33.97,34.1,33.92,34.09,569600.0,25.0133,25.109,24.9765,25.1017,569600.0
2009-09-08 15:30:00,34.09,34.17,34.08,34.14,654800.0,25.1017,25.1606,25.0943,25.1385,654800.0
2009-09-08 15:40:00,34.15,34.17,34.05,34.07,860000.0,25.1458,25.1606,25.0722,25.0869,860000.0
2009-09-08 15:50:00,34.07,34.12,34.0,34.01,1299200.0,25.0869,25.1238,25.0354,25.0428,1299200.0
2009-09-09 09:30:00,34.1,34.19,33.55,33.58,2138400.0,25.109,25.1753,24.704,24.7261,2138400.0
2009-09-09 09:40:00,33.56,33.99,33.52,33.92,1224400.0,24.7114,25.028,24.6819,24.9765,1224400.0
2009-09-09 09:50:00,33.91,34.08,33.89,33.93,1154400.0,24.9691,25.0943,24.9544,24.9838,1154400.0
2009-09-09 10:00:00,33.94,34.01,33.79,33.97,761200.0,24.9912,25.0428,24.8808,25.0133,761200.0
2009-09-09 10:10:00,33.97,34.04,33.88,33.99,446000.0,25.0133,25.0648,24.947,25.028,446000.0
2009-09-09 10:20:00,33.99,34.05,33.9,33.93,528000.0,25.028,25.0722,24.9618,24.9838,528000.0
2009-09-09 10:30:00,33.93,33.95,33.79,33.9,641200.0,24.9838,24.9986,24.8808,24.9618,641200.0
2009-09-09 10:40:00,33.91,33.91,33.73,33.73,424800.0,24.9691,24.9691,24.8366,24.8366,424800.0
2009-09-09 10:50:00,33.74,33.76,33.6,33.72,691000.0,24.8439,24.8587,24.7409,24.8292,691000.0
2009-09-09 11:00:00,33.73,33.88,33.7,33.8,645000.0,24.8366,24.947,24.8145,24.8881,645000.0
2009-09-09 11:10:00,33.8,33.84,33.72,33.81,313800.0,24.8881,24.9176,24.8292,24.8955,313800.0
2009-09-09 11:20:00,33.82,33.99,33.81,33.98,474600.0,24.9029,25.028,24.8955,25.0207,474600.0
2009-09-09 11:30:00,33.98,34.02,33.93,33.94,592200.0,25.0207,25.0501,24.9838,24.9912,592200.0
2009-09-09 11:40:00,33.93,34.02,33.91,33.92,490400.0,24.9838,25.0501,24.9691,24.9765,490400.0
2009-09-09 11:50:00,33.93,33.99,33.9,33.99,380000.0,24.9838,25.028,24.9618,25.028,380000.0
2009-09-09 12:00:00,33.99,34.15,33.98,34.1,588200.0,25.028,25.1458,25.0207,25.109,588200.0
2009-09-09 12:10:00,34.1,34.16,34.08,34.15,293000.0,25.109,25.1532,25.0943,25.1458,293000.0
2009-09-09 12:20:00,34.14,34.19,34.08,34.09,452600.0,25.1385,25.1753,25.0943,25.1017,452600.0
2009-09-09 12:30:00,34.09,34.1,34.02,34.04,285800.0,25.1017,25.109,25.0501,25.0648,285800.0
2009-09-09 12:40:00,34.06,34.06,34.02,34.03,263200.0,25.0796,25.0796,25.0501,25.0575,263200.0
2009-09-09 12:50:00,34.04,34.09,34.02,34.07,314200.0,25.0648,25.1017,25.0501,25.0869,314200.0
2009-09-09 13:00:00,34.06,34.1,33.96,33.98,514200.0,25.0796,25.109,25.0059,25.0207,514200.0
2009-09-09 13:10:00,33.98,34.01,33.93,33.97,467600.0,25.0207,25.0428,24.9838,25.0133,467600.0
2009-09-09 13:20:00,33.96,34.0,33.88,33.92,397000.0,25.0059,25.0354,24.947,24.9765,397000.0
2009-09-09 13:30:00,33.92,33.95,33.86,33.95,334000.0,24.9765,24.9986,24.9323,24.9986,334000.0
2009-09-09 13:40:00,33.94,33.94,33.8,33.8,443600.0,24.9912,24.9912,24.8881,24.8881,443600.0
2009-09-09 13:50:00,33.8,33.81,33.76,33.79,416000.0,24.8881,24.8955,24.8587,24.8808,416000.0
2009-09-09 14:00:00,33.79,33.85,33.55,33.55,762000.0,24.8808,24.9249,24.704,24.704,762000.0
2009-09-09 14:10:00,33.54,33.55,33.31,33.42,1250000.0,24.6967,24.704,24.5273,24.6083,1250000.0
2009-09-09 14:20:00,33.42,33.57,33.34,33.53,842200.0,24.6083,24.7188,24.5494,24.6893,842200.0
2009-09-09 14:30:00,33.54,33.68,33.5,33.5,510400.0,24.6967,24.7998,24.6672,24.6672,510400.0
2009-09-09 14:40:00,33.49,33.56,33.42,33.51,577600.0,24.6599,24.7114,24.6083,24.6746,577600.0
2009-09-09 14:50:00,33.49,33.53,33.38,33.51,574600.0,24.6599,24.6893,24.5789,24.6746,574600.0
2009-09-09 15:00:00,33.51,33.59,33.48,33.55,608400.0,24.6746,24.7335,24.6525,24.704,608400.0
2009-09-09 15:10:00,33.55,33.73,33.55,33.6,677400.0,24.704,24.8366,24.704,24.7409,677400.0
2009-09-09 15:20:00,33.6,33.69,33.55,33.63,380200.0,24.7409,24.8071,24.704,24.7629,380200.0
2009-09-09 15:30:00,33.63,33.72,33.59,33.71,511800.0,24.7629,24.8292,24.7335,24.8219,511800.0
2009-09-09 15:40:00,33.71,33.88,33.71,33.87,843400.0,24.8219,24.947,24.8219,24.9397,843400.0
2009-09-09 15:50:00,33.87,33.92,33.76,33.8,898400.0,24.9397,24.9765,24.8587,24.8881,898400.0
2009-09-10 09:30:00,33.45,33.83,33.33,33.38,1719200.0,24.6304,24.9102,24.542,24.5789,1719200.0
2009-09-10 09:40:00,33.39,33.51,33.08,33.33,1634200.0,24.5862,24.6746,24.358,24.542,1634200.0
2009-09-10 09:50:00,33.33,33.52,33.21,33.31,913000.0,24.542,24.6819,24.4537,24.5273,913000.0
2009-09-10 10:00:00,33.32,33.5,33.23,33.46,791400.0,24.5347,24.6672,24.4684,24.6378,791400.0
2009-09-10 10:10:00,33.46,33.59,33.43,33.56,658600.0,24.6378,24.7335,24.6157,24.7114,658600.0
2009-09-10 10:20:00,33.56,33.68,33.47,33.55,806600.0,24.7114,24.7998,24.6451,24.704,806600.0
2009-09-10 10:30:00,33.55,33.81,33.52,33.8,532600.0,24.704,24.8955,24.6819,24.8881,532600.0
2009-09-10 10:40:00,33.8,33.82,33.69,33.74,333400.0,24.8881,24.9029,24.8071,24.8439,333400.0
2009-09-10 10:50:00,33.74,34.03,33.74,33.98,1131200.0,24.8439,25.0575,24.8439,25.0207,1131200.0
2009-09-10 11:00:00,33.98,34.1,33.92,33.99,786000.0,25.0207,25.109,24.9765,25.028,786000.0
2009-09-10 11:10:00,33.99,34.01,33.87,33.88,386000.0,25.028,25.0428,24.9397,24.947,386000.0
2009-09-10 11:20:00,33.9,33.92,33.83,33.9,243600.0,24.9618,24.9765,24.9102,24.9618,243600.0
2009-09-10 11:30:00,33.91,33.98,33.84,33.98,291800.0,24.9691,25.0207,24.9176,25.0207,291800.0
2009-09-10 11:40:00,33.98,33.99,33.88,33.96,270400.0,25.0207,25.028,24.947,25.0059,270400.0
2009-09-10 11:50:00,33.96,33.99,33.85,33.9,209800.0,25.0059,25.028,24.9249,24.9618,209800.0
2009-09-10 12:00:00,33.89,33.98,33.88,33.97,458600.0,24.9544,25.0207,24.947,25.0133,458600.0
2009-09-10 12:10:00,33.97,34.0,33.88,33.9,264200.0,25.0133,25.0354,24.947,24.9618,264200.0
2009-09-10 12:20:00,33.9,33.99,33.85,33.97,240400.0,24.9618,25.028,24.9249,25.0133,240400.0
2009-09-10 12:30:00,33.97,34.05,33.96,34.02,304200.0,25.0133,25.0722,25.0059,25.0501,304200.0
2009-09-10 12:40:00,34.03,34.15,34.02,34.12,466400.0,25.0575,25.1458,25.0501,25.1238,466400.0
2009-09-10 12:50:00,34.12,34.2,34.12,34.15,371800.0,25.1238,25.1827,25.1238,25.1458,371800.0
2009-09-10 13:00:00,34.13,34.29,34.05,34.24,749600.0,25.1311,25.2489,25.0722,25.2121,749600.0
2009-09-10 13:10:00,34.24,34.33,34.19,34.29,483800.0,25.2121,25.2784,25.1753,25.2489,483800.0
2009-09-10 13:20:00,34.29,34.3,34.14,34.15,380000.0,25.2489,25.2563,25.1385,25.1458,380000.0
2009-09-10 13:30:00,34.15,34.24,34.15,34.22,369800.0,25.1458,25.2121,25.1458,25.1974,369800.0
2009-09-10 13:40:00,34.22,34.38,34.2,34.35,440400.0,25.1974,25.3152,25.1827,25.2931,440400.0
2009-09-10 13:50:00,34.35,34.44,34.31,34.38,470200.0,25.2931,25.3594,25.2637,25.3152,470200.0
2009-09-10 14:00:00,34.38,34.42,34.3,34.35,322200.0,25.3152,25.3447,25.2563,25.2931,322200.0
2009-09-10 14:10:00,34.35,34.35,34.27,34.31,337400.0,25.2931,25.2931,25.2342,25.2637,337400.0
2009-09-10 14:20:00,34.31,34.42,34.3,34.4,435800.0,25.2637,25.3447,25.2563,25.3299,435800.0
2009-09-10 14:30:00,34.4,34.47,34.38,34.47,524800.0,25.3299,25.3815,25.3152,25.3815,524800.0
2009-09-10 14:40:00,34.46,34.49,34.43,34.44,743600.0,25.3741,25.3962,25.352,25.3594,743600.0
2009-09-10 14:50:00,34.45,34.47,34.41,34.45,475600.0,25.3667,25.3815,25.3373,25.3667,475600.0
2009-09-10 15:00:00,34.44,34.45,34.23,34.27,802600.0,25.3594,25.3667,25.2047,25.2342,802600.0
2009-09-10 15:10:00,34.27,34.38,34.19,34.35,671400.0,25.2342,25.3152,25.1753,25.2931,671400.0
2009-09-10 15:20:00,34.35,34.45,34.34,34.43,822000.0,25.2931,25.3667,25.2857,25.352,822000.0
2009-09-10 15:30:00,34.42,34.49,34.42,34.49,790000.0,25.3447,25.3962,25.3447,25.3962,790000.0
2009-09-10 15:40:00,34.49,34.6,34.45,34.55,1974200.0,25.3962,25.4772,25.3667,25.4404,1974200.0
2009-09-10 15:50:00,34.56,34.65,34.55,34.6,1456600.0,25.4477,25.514,25.4404,25.4772,1456600.0
2009-09-11 09:30:00,35.01,35.5,34.85,35.44,3013200.0,25.7791,26.1399,25.6613,26.0957,3013200.0
2009-09-11 09:40:00,35.46,35.46,35.19,35.31,1370600.0,26.1104,26.1104,25.9116,26.0,1370600.0
2009-09-11 09:50:00,35.29,35.5,35.24,35.43,1596400.0,25.9853,26.1399,25.9484,26.0883,1596400.0
2009-09-11 10:00:00,35.43,35.49,35.01,35.24,1778200.0,26.0883,26.1325,25.7791,25.9484,1778200.0
2009-09-11 10:10:00,35.24,35.44,35.2,35.4,1152600.0,25.9484,26.0957,25.919,26.0663,1152600.0
2009-09-11 10:20:00,35.4,35.43,35.32,35.35,515200.0,26.0663,26.0883,26.0074,26.0294,515200.0
2009-09-11 10:30:00,35.35,35.49,35.27,35.44,694400.0,26.0294,26.1325,25.9705,26.0957,694400.0
2009-09-11 10:40:00,35.44,35.55,35.42,35.46,906600.0,26.0957,26.1767,26.081,26.1104,906600.0
2009-09-11 10:50:00,35.46,35.58,35.43,35.54,711400.0,26.1104,26.1988,26.0883,26.1693,711400.0
2009-09-11 11:00:00,35.53,35.72,35.51,35.68,931400.0,26.162,26.3019,26.1473,26.2724,931400.0
2009-09-11 11:10:00,35.69,35.73,35.49,35.52,1224000.0,26.2798,26.3093,26.1325,26.1546,1224000.0
2009-09-11 11:20:00,35.52,35.55,35.24,35.27,830600.0,26.1546,26.1767,25.9484,25.9705,830600.0
2009-09-11 11:30:00,35.27,35.32,35.07,35.18,1339000.0,25.9705,26.0074,25.8233,25.9043,1339000.0
2009-09-11 11:40:00,35.17,35.22,34.96,35.0,1166000.0,25.8969,25.9337,25.7423,25.7717,1166000.0
2009-09-11 11:50:00,35.01,35.21,34.99,35.21,577800.0,25.7791,25.9264,25.7644,25.9264,577800.0
2009-09-11 12:00:00,35.2,35.3,35.17,35.18,650800.0,25.919,25.9926,25.8969,25.9043,650800.0
2009-09-11 12:10:00,35.18,35.22,35.08,35.08,311800.0,25.9043,25.9337,25.8306,25.8306,311800.0
2009-09-11 12:20:00,35.08,35.1,34.82,34.89,817600.0,25.8306,25.8454,25.6392,25.6907,817600.0
2009-09-11 12:30:00,34.89,34.94,34.64,34.66,772000.0,25.6907,25.7275,25.5066,25.5214,772000.0
2009-09-11 12:40:00,34.66,34.82,34.59,34.74,858000.0,25.5214,25.6392,25.4698,25.5803,858000.0
2009-09-11 12:50:00,34.74,34.91,34.73,34.88,400400.0,25.5803,25.7055,25.5729,25.6834,400400.0
2009-09-11 13:00:00,34.88,34.99,34.85,34.88,498600.0,25.6834,25.7644,25.6613,25.6834,498600.0
2009-09-11 13:10:00,34.88,34.95,34.77,34.86,436400.0,25.6834,25.7349,25.6024,25.6686,436400.0
2009-09-11 13:20:00,34.87,34.87,34.78,34.81,357400.0,25.676,25.676,25.6097,25.6318,357400.0
2009-09-11 13:30:00,34.81,34.97,34.8,34.85,368800.0,25.6318,25.7496,25.6245,25.6613,368800.0
2009-09-11 13:40:00,34.86,34.9,34.81,34.85,369400.0,25.6686,25.6981,25.6318,25.6613,369400.0
2009-09-11 13:50:00,34.85,34.95,34.8,34.83,565400.0,25.6613,25.7349,25.6245,25.6465,565400.0
2009-09-11 14:00:00,34.83,34.95,34.79,34.85,454400.0,25.6465,25.7349,25.6171,25.6613,454400.0
2009-09-11 14:10:00,34.85,34.96,34.8,34.95,359200.0,25.6613,25.7423,25.6245,25.7349,359200.0
2009-09-11 14:20:00,34.95,35.02,34.94,34.97,428600.0,25.7349,25.7865,25.7275,25.7496,428600.0
2009-09-11 14:30:00,34.98,35.15,34.97,35.09,657000.0,25.757,25.8822,25.7496,25.838,657000.0
2009-09-11 14:40:00,35.09,35.21,35.08,35.21,500000.0,25.838,25.9264,25.8306,25.9264,500000.0
2009-09-11 14:50:00,35.21,35.27,35.09,35.12,681400.0,25.9264,25.9705,25.838,25.8601,681400.0
2009-09-11 15:00:00,35.12,35.12,35.0,35.01,468400.0,25.8601,25.8601,25.7717,25.7791,468400.0
2009-09-11 15:10:00,35.01,35.17,35.0,35.12,595400.0,25.7791,25.8969,25.7717,25.8601,595400.0
2009-09-11 15:20:00,35.11,35.23,35.1,35.22,459400.0,25.8527,25.9411,25.8454,25.9337,459400.0
2009-09-11 15:30:00,35.22,35.23,35.13,35.19,532600.0,25.9337,25.9411,25.8674,25.9116,532600.0
2009-09-11 15:40:00,35.19,35.24,35.17,35.23,584400.0,25.9116,25.9484,25.8969,25.9411,584400.0
2009-09-11 15:50:00,35.23,35.23,35.09,35.16,1580200.0,25.9411,25.9411,25.838,25.8895,1580200.0
2009-09-14 09:30:00,34.49,34.6,34.13,34.23,1961800.0,25.3962,25.4772,25.1311,25.2047,1961800.0
2009-09-14 09:40:00,34.24,34.71,34.24,34.52,1224800.0,25.2121,25.5582,25.2121,25.4183,1224800.0
2009-09-14 09:50:00,34.51,34.62,34.34,34.62,768200.0,25.4109,25.4919,25.2857,25.4919,768200.0
2009-09-14 10:00:00,34.6,34.74,34.49,34.71,956400.0,25.4772,25.5803,25.3962,25.5582,956400.0
2009-09-14 10:10:00,34.71,34.71,34.53,34.64,867000.0,25.5582,25.5582,25.4256,25.5066,867000.0
2009-09-14 10:20:00,34.64,34.83,34.58,34.78,680200.0,25.5066,25.6465,25.4625,25.6097,680200.0
2009-09-14 10:30:00,34.79,34.88,34.74,34.84,515000.0,25.6171,25.6834,25.5803,25.6539,515000.0
2009-09-14 10:40:00,34.84,35.12,34.81,35.03,693800.0,25.6539,25.8601,25.6318,25.7938,693800.0
2009-09-14 10:50:00,35.02,35.07,34.93,34.93,749200.0,25.7865,25.8233,25.7202,25.7202,749200.0
2009-09-14 11:00:00,34.94,35.07,34.94,35.04,522800.0,25.7275,25.8233,25.7275,25.8012,522800.0
2009-09-14 11:10:00,35.04,35.15,34.97,35.11,457400.0,25.8012,25.8822,25.7496,25.8527,457400.0
2009-09-14 11:20:00,35.11,35.27,35.06,35.08,632800.0,25.8527,25.9705,25.8159,25.8306,632800.0
2009-09-14 11:30:00,35.1,35.12,34.93,34.93,410200.0,25.8454,25.8601,25.7202,25.7202,410200.0
2009-09-14 11:40:00,34.93,34.93,34.76,34.77,552400.0,25.7202,25.7202,25.595,25.6024,552400.0
2009-09-14 11:50:00,34.77,34.87,34.76,34.82,351000.0,25.6024,25.676,25.595,25.6392,351000.0
2009-09-14 12:00:00,34.81,34.85,34.76,34.79,259400.0,25.6318,25.6613,25.595,25.6171,259400.0
2009-09-14 12:10:00,34.79,34.84,34.77,34.84,177400.0,25.6171,25.6539,25.6024,25.6539,177400.0
2009-09-14 12:20:00,34.83,34.98,34.83,34.96,339200.0,25.6465,25.757,25.6465,25.7423,339200.0
2009-09-14 12:30:00,34.96,34.96,34.83,34.9,358400.0,25.7423,25.7423,25.6465,25.6981,358400.0
2009-09-14 12:40:00,34.9,34.92,34.85,34.88,195200.0,25.6981,25.7128,25.6613,25.6834,195200.0
2009-09-14 12:50:00,34.89,34.91,34.84,34.9,254200.0,25.6907,25.7055,25.6539,25.6981,254200.0
2009-09-14 13:00:00,34.9,34.98,34.84,34.86,278600.0,25.6981,25.757,25.6539,25.6686,278600.0
2009-09-14 13:10:00,34.86,34.9,34.78,34.78,387800.0,25.6686,25.6981,25.6097,25.6097,387800.0
2009-09-14 13:20:00,34.78,34.81,34.73,34.77,372800.0,25.6097,25.6318,25.5729,25.6024,372800.0
2009-09-14 13:30:00,34.77,34.93,34.76,34.9,506200.0,25.6024,25.7202,25.595,25.6981,506200.0
2009-09-14 13:40:00,34.89,34.91,34.78,34.8,306800.0,25.6907,25.7055,25.6097,25.6245,306800.0
2009-09-14 13:50:00,34.81,34.84,34.7,34.75,432000.0,25.6318,25.6539,25.5508,25.5876,432000.0
2009-09-14 14:00:00,34.75,34.77,34.65,34.7,346000.0,25.5876,25.6024,25.514,25.5508,346000.0
2009-09-14 14:10:00,34.7,34.76,34.66,34.73,201200.0,25.5508,25.595,25.5214,25.5729,201200.0
2009-09-14 14:20:00,34.73,35.04,34.73,35.02,501200.0,25.5729,25.8012,25.5729,25.7865,501200.0
2009-09-14 14:30:00,35.02,35.09,35.01,35.07,677200.0,25.7865,25.838,25.7791,25.8233,677200.0
2009-09-14 14:40:00,35.08,35.13,35.06,35.13,644600.0,25.8306,25.8674,25.8159,25.8674,644600.0
2009-09-14 14:50:00,35.11,35.19,35.05,35.15,745400.0,25.8527,25.9116,25.8085,25.8822,745400.0
2009-09-14 15:00:00,35.14,35.19,35.03,35.08,594600.0,25.8748,25.9116,25.7938,25.8306,594600.0
2009-09-14 15:10:00,35.08,35.12,35.06,35.07,271600.0,25.8306,25.8601,25.8159,25.8233,271600.0
2009-09-14 15:20:00,35.08,35.1,34.99,35.01,415200.0,25.8306,25.8454,25.7644,25.7791,415200.0
2009-09-14 15:30:00,35.01,35.13,35.0,35.12,444800.0,25.7791,25.8674,25.7717,25.8601,444800.0
2009-09-14 15:40:00,35.12,35.26,35.1,35.25,1127000.0,25.8601,25.9632,25.8454,25.9558,1127000.0
2009-09-14 15:50:00,35.26,35.37,35.22,35.27,1337600.0,25.9632,26.0442,25.9337,25.9705,1337600.0
2009-09-15 09:30:00,35.35,35.85,35.21,35.75,1587000.0,26.0294,26.3976,25.9264,26.324,1587000.0
2009-09-15 09:40:00,35.75,35.83,35.58,35.65,836800.0,26.324,26.3829,26.1988,26.2503,836800.0
2009-09-15 09:50:00,35.66,35.66,35.36,35.55,1088200.0,26.2577,26.2577,26.0368,26.1767,1088200.0
2009-09-15 10:00:00,35.55,35.59,35.16,35.29,1508400.0,26.1767,26.2062,25.8895,25.9853,1508400.0
2009-09-15 10:10:00,35.3,35.38,35.07,35.3,1102000.0,25.9926,26.0515,25.8233,25.9926,1102000.0
2009-09-15 10:20:00,35.31,35.4,35.21,35.4,844400.0,26.0,26.0663,25.9264,26.0663,844400.0
2009-09-15 10:30:00,35.4,35.42,35.21,35.24,656000.0,26.0663,26.081,25.9264,25.9484,656000.0
2009-09-15 10:40:00,35.24,35.37,35.23,35.32,512000.0,25.9484,26.0442,25.9411,26.0074,512000.0
2009-09-15 10:50:00,35.31,35.42,35.23,35.38,670800.0,26.0,26.081,25.9411,26.0515,670800.0
2009-09-15 11:00:00,35.4,35.5,35.38,35.47,847400.0,26.0663,26.1399,26.0515,26.1178,847400.0
2009-09-15 11:10:00,35.47,35.5,35.27,35.38,527400.0,26.1178,26.1399,25.9705,26.0515,527400.0
2009-09-15 11:20:00,35.38,35.42,35.28,35.33,283800.0,26.0515,26.081,25.9779,26.0147,283800.0
2009-09-15 11:30:00,35.32,35.35,35.23,35.34,465800.0,26.0074,26.0294,25.9411,26.0221,465800.0
2009-09-15 11:40:00,35.35,35.38,35.26,35.37,391200.0,26.0294,26.0515,25.9632,26.0442,391200.0
2009-09-15 11:50:00,35.36,35.37,35.24,35.29,509600.0,26.0368,26.0442,25.9484,25.9853,509600.0
2009-09-15 12:00:00,35.29,35.33,35.23,35.26,346200.0,25.9853,26.0147,25.9411,25.9632,346200.0
2009-09-15 12:10:00,35.26,35.32,35.25,35.29,223400.0,25.9632,26.0074,25.9558,25.9853,223400.0
2009-09-15 12:20:00,35.29,35.33,35.25,35.27,134200.0,25.9853,26.0147,25.9558,25.9705,134200.0
2009-09-15 12:30:00,35.27,35.29,35.22,35.23,322600.0,25.9705,25.9853,25.9337,25.9411,322600.0
2009-09-15 12:40:00,35.23,35.29,35.21,35.28,316800.0,25.9411,25.9853,25.9264,25.9779,316800.0
2009-09-15 12:50:00,35.28,35.4,35.27,35.38,642200.0,25.9779,26.0663,25.9705,26.0515,642200.0
2009-09-15 13:00:00,35.38,35.4,35.33,35.34,435200.0,26.0515,26.0663,26.0147,26.0221,435200.0
2009-09-15 13:10:00,35.34,35.52,35.34,35.49,499200.0,26.0221,26.1546,26.0221,26.1325,499200.0
2009-09-15 13:20:00,35.49,35.56,35.4,35.43,759800.0,26.1325,26.1841,26.0663,26.0883,759800.0
2009-09-15 13:30:00,35.43,35.44,35.33,35.37,466400.0,26.0883,26.0957,26.0147,26.0442,466400.0
2009-09-15 13:40:00,35.37,35.51,35.35,35.5,515800.0,26.0442,26.1473,26.0294,26.1399,515800.0
2009-09-15 13:50:00,35.5,35.72,35.49,35.7,747200.0,26.1399,26.3019,26.1325,26.2872,747200.0
2009-09-15 14:00:00,35.71,35.71,35.57,35.61,479000.0,26.2945,26.2945,26.1914,26.2209,479000.0
2009-09-15 14:10:00,35.6,35.72,35.59,35.71,418000.0,26.2135,26.3019,26.2062,26.2945,418000.0
2009-09-15 14:20:00,35.71,35.77,35.69,35.77,446000.0,26.2945,26.3387,26.2798,26.3387,446000.0
2009-09-15 14:30:00,35.77,35.82,35.61,35.65,689400.0,26.3387,26.3755,26.2209,26.2503,689400.0
2009-09-15 14:40:00,35.65,35.65,35.54,35.6,371400.0,26.2503,26.2503,26.1693,26.2135,371400.0
2009-09-15 14:50:00,35.6,35.72,35.59,35.66,254600.0,26.2135,26.3019,26.2062,26.2577,254600.0
2009-09-15 15:00:00,35.67,35.69,35.59,35.63,329000.0,26.2651,26.2798,26.2062,26.2356,329000.0
2009-09-15 15:10:00,35.63,35.74,35.63,35.73,470800.0,26.2356,26.3166,26.2356,26.3093,470800.0
2009-09-15 15:20:00,35.73,35.82,35.71,35.76,611800.0,26.3093,26.3755,26.2945,26.3313,611800.0
2009-09-15 15:30:00,35.77,35.77,35.62,35.64,597600.0,26.3387,26.3387,26.2283,26.243,597600.0
2009-09-15 15:40:00,35.65,35.65,35.49,35.6,1079800.0,26.2503,26.2503,26.1325,26.2135,1079800.0
2009-09-15 15:50:00,35.6,35.72,35.6,35.65,1121000.0,26.2135,26.3019,26.2135,26.2503,1121000.0
2009-09-16 09:30:00,36.4,36.41,35.92,36.02,2171400.0,26.8026,26.81,26.4492,26.5228,2171400.0
2009-09-16 09:40:00,36.02,36.05,35.88,36.02,1524800.0,26.5228,26.5449,26.4197,26.5228,1524800.0
2009-09-16 09:50:00,36.02,36.04,35.9,36.0,853200.0,26.5228,26.5375,26.4344,26.5081,853200.0
2009-09-16 10:00:00,36.0,36.36,36.0,36.15,1299000.0,26.5081,26.7731,26.5081,26.6185,1299000.0
2009-09-16 10:10:00,36.17,36.22,36.03,36.03,1058400.0,26.6332,26.6701,26.5302,26.5302,1058400.0
2009-09-16 10:20:00,36.04,36.11,35.9,36.11,1237400.0,26.5375,26.5891,26.4344,26.5891,1237400.0
2009-09-16 10:30:00,36.12,36.17,36.01,36.05,495400.0,26.5964,26.6332,26.5154,26.5449,495400.0
2009-09-16 10:40:00,36.05,36.23,36.03,36.18,527600.0,26.5449,26.6774,26.5302,26.6406,527600.0
2009-09-16 10:50:00,36.18,36.32,36.13,36.15,567200.0,26.6406,26.7437,26.6038,26.6185,567200.0
2009-09-16 11:00:00,36.14,36.26,36.14,36.2,397200.0,26.6111,26.6995,26.6111,26.6553,397200.0
2009-09-16 11:10:00,36.19,36.24,36.12,36.13,490200.0,26.648,26.6848,26.5964,26.6038,490200.0
2009-09-16 11:20:00,36.13,36.15,36.02,36.1,753400.0,26.6038,26.6185,26.5228,26.5817,753400.0
2009-09-16 11:30:00,36.1,36.25,36.1,36.24,459600.0,26.5817,26.6921,26.5817,26.6848,459600.0
2009-09-16 11:40:00,36.25,36.37,36.2,36.24,626600.0,26.6921,26.7805,26.6553,26.6848,626600.0
2009-09-16 11:50:00,36.24,36.38,36.21,36.38,362400.0,26.6848,26.7879,26.6627,26.7879,362400.0
2009-09-16 12:00:00,36.38,36.46,36.35,36.46,455000.0,26.7879,26.8468,26.7658,26.8468,455000.0
2009-09-16 12:10:00,36.46,36.48,36.29,36.35,553400.0,26.8468,26.8615,26.7216,26.7658,553400.0
2009-09-16 12:20:00,36.34,36.43,36.32,36.32,284800.0,26.7584,26.8247,26.7437,26.7437,284800.0
2009-09-16 12:30:00,36.33,36.37,36.25,36.35,276400.0,26.7511,26.7805,26.6921,26.7658,276400.0
2009-09-16 12:40:00,36.36,36.47,36.35,36.45,281000.0,26.7731,26.8541,26.7658,26.8394,281000.0
2009-09-16 12:50:00,36.45,36.46,36.18,36.2,556800.0,26.8394,26.8468,26.6406,26.6553,556800.0
2009-09-16 13:00:00,36.2,36.36,36.2,36.32,380200.0,26.6553,26.7731,26.6553,26.7437,380200.0
2009-09-16 13:10:00,36.31,36.46,36.25,36.46,338400.0,26.7363,26.8468,26.6921,26.8468,338400.0
2009-09-16 13:20:00,36.47,36.48,36.34,36.36,581200.0,26.8541,26.8615,26.7584,26.7731,581200.0
2009-09-16 13:30:00,36.35,36.41,36.28,36.32,328000.0,26.7658,26.81,26.7142,26.7437,328000.0
2009-09-16 13:40:00,36.34,36.38,36.29,36.29,346800.0,26.7584,26.7879,26.7216,26.7216,346800.0
2009-09-16 13:50:00,36.29,36.37,36.25,36.33,347400.0,26.7216,26.7805,26.6921,26.7511,347400.0
2009-09-16 14:00:00,36.33,36.4,36.29,36.3,330000.0,26.7511,26.8026,26.7216,26.729,330000.0
2009-09-16 14:10:00,36.3,36.39,36.27,36.34,247600.0,26.729,26.7952,26.7069,26.7584,247600.0
2009-09-16 14:20:00,36.34,36.39,36.26,36.31,230200.0,26.7584,26.7952,26.6995,26.7363,230200.0
2009-09-16 14:30:00,36.32,36.32,36.26,36.29,367400.0,26.7437,26.7437,26.6995,26.7216,367400.0
2009-09-16 14:40:00,36.29,36.31,36.15,36.23,754000.0,26.7216,26.7363,26.6185,26.6774,754000.0
2009-09-16 14:50:00,36.23,36.25,36.06,36.07,497800.0,26.6774,26.6921,26.5522,26.5596,497800.0
2009-09-16 15:00:00,36.07,36.08,35.99,36.0,682800.0,26.5596,26.567,26.5007,26.5081,682800.0
2009-09-16 15:10:00,36.0,36.08,35.97,36.07,638600.0,26.5081,26.567,26.486,26.5596,638600.0
2009-09-16 15:20:00,36.07,36.16,36.05,36.15,742600.0,26.5596,26.6259,26.5449,26.6185,742600.0
2009-09-16 15:30:00,36.15,36.19,36.09,36.1,749600.0,26.6185,26.648,26.5743,26.5817,749600.0
2009-09-16 15:40:00,36.1,36.12,36.04,36.08,822200.0,26.5817,26.5964,26.5375,26.567,822200.0
2009-09-16 15:50:00,36.08,36.1,35.94,36.08,1569000.0,26.567,26.5817,26.4639,26.567,1569000.0
2009-09-17 09:30:00,35.8,36.05,35.53,35.98,1710200.0,26.3608,26.5449,26.162,26.4933,1710200.0
2009-09-17 09:40:00,35.98,36.04,35.72,35.95,1079600.0,26.4933,26.5375,26.3019,26.4712,1079600.0
2009-09-17 09:50:00,35.96,36.24,35.96,36.22,1058000.0,26.4786,26.6848,26.4786,26.6701,1058000.0
2009-09-17 10:00:00,36.23,36.48,36.04,36.41,1454200.0,26.6774,26.8615,26.5375,26.81,1454200.0
2009-09-17 10:10:00,36.41,36.45,36.3,36.33,927200.0,26.81,26.8394,26.729,26.7511,927200.0
2009-09-17 10:20:00,36.33,36.35,35.92,35.99,1203800.0,26.7511,26.7658,26.4492,26.5007,1203800.0
2009-09-17 10:30:00,36.0,36.17,35.93,36.04,830400.0,26.5081,26.6332,26.4565,26.5375,830400.0
2009-09-17 10:40:00,36.05,36.13,35.99,36.1,378800.0,26.5449,26.6038,26.5007,26.5817,378800.0
2009-09-17 10:50:00,36.11,36.2,36.01,36.05,392400.0,26.5891,26.6553,26.5154,26.5449,392400.0
2009-09-17 11:00:00,36.05,36.08,35.88,35.93,591000.0,26.5449,26.567,26.4197,26.4565,591000.0
2009-09-17 11:10:00,35.95,36.13,35.92,36.13,315800.0,26.4712,26.6038,26.4492,26.6038,315800.0
2009-09-17 11:20:00,36.13,36.26,36.08,36.25,422000.0,26.6038,26.6995,26.567,26.6921,422000.0
2009-09-17 11:30:00,36.25,36.29,36.17,36.17,481400.0,26.6921,26.7216,26.6332,26.6332,481400.0
2009-09-17 11:40:00,36.17,36.29,36.08,36.08,580000.0,26.6332,26.7216,26.567,26.567,580000.0
2009-09-17 11:50:00,36.08,36.12,35.94,36.1,615800.0,26.567,26.5964,26.4639,26.5817,615800.0
2009-09-17 12:00:00,36.1,36.13,35.81,35.94,544600.0,26.5817,26.6038,26.3682,26.4639,544600.0
2009-09-17 12:10:00,35.94,35.94,35.56,35.56,957200.0,26.4639,26.4639,26.1841,26.1841,957200.0
2009-09-17 12:20:00,35.57,35.77,35.52,35.76,544600.0,26.1914,26.3387,26.1546,26.3313,544600.0
2009-09-17 12:30:00,35.74,35.84,35.7,35.75,477400.0,26.3166,26.3902,26.2872,26.324,477400.0
2009-09-17 12:40:00,35.75,35.79,35.57,35.61,515600.0,26.324,26.3534,26.1914,26.2209,515600.0
2009-09-17 12:50:00,35.61,35.67,35.48,35.49,535600.0,26.2209,26.2651,26.1252,26.1325,535600.0
2009-09-17 13:00:00,35.49,35.6,35.38,35.45,575400.0,26.1325,26.2135,26.0515,26.1031,575400.0
2009-09-17 13:10:00,35.45,35.63,35.42,35.46,534200.0,26.1031,26.2356,26.081,26.1104,534200.0
2009-09-17 13:20:00,35.46,35.46,35.23,35.32,701600.0,26.1104,26.1104,25.9411,26.0074,701600.0
2009-09-17 13:30:00,35.32,35.43,35.25,35.38,453000.0,26.0074,26.0883,25.9558,26.0515,453000.0
2009-09-17 13:40:00,35.38,35.66,35.31,35.6,540800.0,26.0515,26.2577,26.0,26.2135,540800.0
2009-09-17 13:50:00,35.6,35.65,35.53,35.59,485600.0,26.2135,26.2503,26.162,26.2062,485600.0
2009-09-17 14:00:00,35.59,35.6,35.45,35.48,400600.0,26.2062,26.2135,26.1031,26.1252,400600.0
2009-09-17 14:10:00,35.48,35.51,35.38,35.39,353400.0,26.1252,26.1473,26.0515,26.0589,353400.0
2009-09-17 14:20:00,35.4,35.6,35.37,35.56,571400.0,26.0663,26.2135,26.0442,26.1841,571400.0
2009-09-17 14:30:00,35.56,35.64,35.56,35.59,440600.0,26.1841,26.243,26.1841,26.2062,440600.0
2009-09-17 14:40:00,35.58,35.82,35.55,35.81,559400.0,26.1988,26.3755,26.1767,26.3682,559400.0
2009-09-17 14:50:00,35.82,35.9,35.72,35.8,501000.0,26.3755,26.4344,26.3019,26.3608,501000.0
2009-09-17 15:00:00,35.79,35.82,35.68,35.78,326000.0,26.3534,26.3755,26.2724,26.3461,326000.0
2009-09-17 15:10:00,35.77,35.79,35.66,35.68,307200.0,26.3387,26.3534,26.2577,26.2724,307200.0
2009-09-17 15:20:00,35.67,35.81,35.6,35.76,480200.0,26.2651,26.3682,26.2135,26.3313,480200.0
2009-09-17 15:30:00,35.76,35.86,35.66,35.7,931200.0,26.3313,26.405,26.2577,26.2872,931200.0
2009-09-17 15:40:00,35.7,35.74,35.57,35.58,730200.0,26.2872,26.3166,26.1914,26.1988,730200.0
2009-09-17 15:50:00,35.58,35.71,35.57,35.71,1459000.0,26.1988,26.2945,26.1914,26.2945,1459000.0
2009-09-18 09:30:00,35.74,35.9,35.27,35.46,2734000.0,26.3166,26.4344,25.9705,26.1104,2734000.0
2009-09-18 09:40:00,35.44,35.57,35.28,35.41,1159000.0,26.0957,26.1914,25.9779,26.0736,1159000.0
2009-09-18 09:50:00,35.4,35.42,35.1,35.18,1127200.0,26.0663,26.081,25.8454,25.9043,1127200.0
2009-09-18 10:00:00,35.18,35.19,34.93,35.03,1140200.0,25.9043,25.9116,25.7202,25.7938,1140200.0
2009-09-18 10:10:00,35.04,35.12,34.96,35.06,680200.0,25.8012,25.8601,25.7423,25.8159,680200.0
2009-09-18 10:20:00,35.06,35.29,35.03,35.18,664800.0,25.8159,25.9853,25.7938,25.9043,664800.0
2009-09-18 10:30:00,35.17,35.45,35.16,35.32,711200.0,25.8969,26.1031,25.8895,26.0074,711200.0
2009-09-18 10:40:00,35.32,35.35,35.1,35.2,502000.0,26.0074,26.0294,25.8454,25.919,502000.0
2009-09-18 10:50:00,35.21,35.27,35.11,35.18,561200.0,25.9264,25.9705,25.8527,25.9043,561200.0
2009-09-18 11:00:00,35.19,35.29,35.13,35.22,439200.0,25.9116,25.9853,25.8674,25.9337,439200.0
2009-09-18 11:10:00,35.23,35.36,35.19,35.22,368600.0,25.9411,26.0368,25.9116,25.9337,368600.0
2009-09-18 11:20:00,35.21,35.27,35.16,35.17,361600.0,25.9264,25.9705,25.8895,25.8969,361600.0
2009-09-18 11:30:00,35.17,35.2,35.09,35.09,428400.0,25.8969,25.919,25.838,25.838,428400.0
2009-09-18 11:40:00,35.1,35.25,35.09,35.09,369800.0,25.8454,25.9558,25.838,25.838,369800.0
2009-09-18 11:50:00,35.09,35.12,35.0,35.0,578000.0,25.838,25.8601,25.7717,25.7717,578000.0
2009-09-18 12:00:00,35.01,35.02,34.79,34.83,1351400.0,25.7791,25.7865,25.6171,25.6465,1351400.0
2009-09-18 12:10:00,34.83,34.89,34.77,34.86,625400.0,25.6465,25.6907,25.6024,25.6686,625400.0
2009-09-18 12:20:00,34.86,34.89,34.74,34.76,474800.0,25.6686,25.6907,25.5803,25.595,474800.0
2009-09-18 12:30:00,34.76,34.85,34.71,34.84,517600.0,25.595,25.6613,25.5582,25.6539,517600.0
2009-09-18 12:40:00,34.84,34.94,34.78,34.83,537200.0,25.6539,25.7275,25.6097,25.6465,537200.0
2009-09-18 12:50:00,34.83,35.0,34.83,34.96,425000.0,25.6465,25.7717,25.6465,25.7423,425000.0
2009-09-18 13:00:00,34.96,35.05,34.94,35.04,383200.0,25.7423,25.8085,25.7275,25.8012,383200.0
2009-09-18 13:10:00,35.04,35.06,34.98,34.99,436200.0,25.8012,25.8159,25.757,25.7644,436200.0
2009-09-18 13:20:00,34.99,35.06,34.98,35.06,198000.0,25.7644,25.8159,25.757,25.8159,198000.0
2009-09-18 13:30:00,35.06,35.06,35.02,35.04,129600.0,25.8159,25.8159,25.7865,25.8012,129600.0
2009-09-18 13:40:00,35.05,35.18,35.04,35.16,327200.0,25.8085,25.9043,25.8012,25.8895,327200.0
2009-09-18 13:50:00,35.15,35.36,35.14,35.35,760200.0,25.8822,26.0368,25.8748,26.0294,760200.0
2009-09-18 14:00:00,35.35,35.44,35.33,35.38,635200.0,26.0294,26.0957,26.0147,26.0515,635200.0
2009-09-18 14:10:00,35.38,35.54,35.35,35.38,644400.0,26.0515,26.1693,26.0294,26.0515,644400.0
2009-09-18 14:20:00,35.38,35.41,35.27,35.29,493200.0,26.0515,26.0736,25.9705,25.9853,493200.0
2009-09-18 14:30:00,35.29,35.3,35.14,35.14,670000.0,25.9853,25.9926,25.8748,25.8748,670000.0
2009-09-18 14:40:00,35.15,35.21,35.08,35.21,405600.0,25.8822,25.9264,25.8306,25.9264,405600.0
2009-09-18 14:50:00,35.21,35.24,35.12,35.15,248200.0,25.9264,25.9484,25.8601,25.8822,248200.0
2009-09-18 15:00:00,35.15,35.24,35.1,35.21,591000.0,25.8822,25.9484,25.8454,25.9264,591000.0
2009-09-18 15:10:00,35.21,35.26,35.15,35.19,299800.0,25.9264,25.9632,25.8822,25.9116,299800.0
2009-09-18 15:20:00,35.17,35.29,35.16,35.19,441200.0,25.8969,25.9853,25.8895,25.9116,441200.0
2009-09-18 15:30:00,35.19,35.21,35.15,35.15,714600.0,25.9116,25.9264,25.8822,25.8822,714600.0
2009-09-18 15:40:00,35.13,35.16,35.06,35.09,854400.0,25.8674,25.8895,25.8159,25.838,854400.0
2009-09-18 15:50:00,35.1,35.1,34.98,35.04,1495800.0,25.8454,25.8454,25.757,25.8012,1495800.0
2009-09-21 09:30:00,34.4,34.5,33.84,34.23,1891000.0,25.3299,25.4036,24.9176,25.2047,1891000.0
2009-09-21 09:40:00,34.2,34.67,34.18,34.44,1070000.0,25.1827,25.5287,25.1679,25.3594,1070000.0
2009-09-21 09:50:00,34.43,34.46,34.16,34.29,663800.0,25.352,25.3741,25.1532,25.2489,663800.0
2009-09-21 10:00:00,34.29,34.42,34.2,34.25,561600.0,25.2489,25.3447,25.1827,25.2195,561600.0
2009-09-21 10:10:00,34.25,34.45,34.21,34.39,698400.0,25.2195,25.3667,25.19,25.3226,698400.0
2009-09-21 10:20:00,34.38,34.88,34.38,34.73,1386000.0,25.3152,25.6834,25.3152,25.5729,1386000.0
2009-09-21 10:30:00,34.76,34.8,34.4,34.51,1222600.0,25.595,25.6245,25.3299,25.4109,1222600.0
2009-09-21 10:40:00,34.52,34.74,34.5,34.74,908200.0,25.4183,25.5803,25.4036,25.5803,908200.0
2009-09-21 10:50:00,34.74,34.81,34.62,34.76,594600.0,25.5803,25.6318,25.4919,25.595,594600.0
2009-09-21 11:00:00,34.76,34.98,34.71,34.94,616800.0,25.595,25.757,25.5582,25.7275,616800.0
2009-09-21 11:10:00,34.94,35.08,34.88,35.05,642600.0,25.7275,25.8306,25.6834,25.8085,642600.0
2009-09-21 11:20:00,35.05,35.13,35.0,35.06,721000.0,25.8085,25.8674,25.7717,25.8159,721000.0
2009-09-21 11:30:00,35.05,35.34,35.04,35.26,828200.0,25.8085,26.0221,25.8012,25.9632,828200.0
2009-09-21 11:40:00,35.26,35.26,35.11,35.15,458000.0,25.9632,25.9632,25.8527,25.8822,458000.0
2009-09-21 11:50:00,35.11,35.23,35.06,35.22,396400.0,25.8527,25.9411,25.8159,25.9337,396400.0
2009-09-21 12:00:00,35.23,35.38,35.18,35.19,480200.0,25.9411,26.0515,25.9043,25.9116,480200.0
2009-09-21 12:10:00,35.2,35.24,35.09,35.1,290800.0,25.919,25.9484,25.838,25.8454,290800.0
2009-09-21 12:20:00,35.1,35.21,35.1,35.16,285800.0,25.8454,25.9264,25.8454,25.8895,285800.0
2009-09-21 12:30:00,35.17,35.2,35.08,35.2,172400.0,25.8969,25.919,25.8306,25.919,172400.0
2009-09-21 12:40:00,35.2,35.25,35.14,35.18,413200.0,25.919,25.9558,25.8748,25.9043,413200.0
2009-09-21 12:50:00,35.17,35.2,35.11,35.11,265200.0,25.8969,25.919,25.8527,25.8527,265200.0
2009-09-21 13:00:00,35.11,35.11,35.01,35.02,275200.0,25.8527,25.8527,25.7791,25.7865,275200.0
2009-09-21 13:10:00,35.02,35.09,35.02,35.07,203400.0,25.7865,25.838,25.7865,25.8233,203400.0
2009-09-21 13:20:00,35.06,35.19,35.06,35.19,307600.0,25.8159,25.9116,25.8159,25.9116,307600.0
2009-09-21 13:30:00,35.19,35.2,35.15,35.18,242400.0,25.9116,25.919,25.8822,25.9043,242400.0
2009-09-21 13:40:00,35.18,35.19,35.09,35.12,286600.0,25.9043,25.9116,25.838,25.8601,286600.0
2009-09-21 13:50:00,35.1,35.13,35.1,35.12,272400.0,25.8454,25.8674,25.8454,25.8601,272400.0
2009-09-21 14:00:00,35.13,35.15,35.06,35.06,405000.0,25.8674,25.8822,25.8159,25.8159,405000.0
2009-09-21 14:10:00,35.07,35.07,34.95,34.98,451000.0,25.8233,25.8233,25.7349,25.757,451000.0
2009-09-21 14:20:00,34.98,35.09,34.97,35.09,336800.0,25.757,25.838,25.7496,25.838,336800.0
2009-09-21 14:30:00,35.09,35.1,35.05,35.05,500200.0,25.838,25.8454,25.8085,25.8085,500200.0
2009-09-21 14:40:00,35.05,35.1,35.03,35.1,331600.0,25.8085,25.8454,25.7938,25.8454,331600.0
2009-09-21 14:50:00,35.09,35.16,35.07,35.08,381400.0,25.838,25.8895,25.8233,25.8306,381400.0
2009-09-21 15:00:00,35.08,35.1,35.01,35.08,784800.0,25.8306,25.8454,25.7791,25.8306,784800.0
2009-09-21 15:10:00,35.07,35.2,35.04,35.17,478200.0,25.8233,25.919,25.8012,25.8969,478200.0
2009-09-21 15:20:00,35.18,35.2,35.1,35.1,273400.0,25.9043,25.919,25.8454,25.8454,273400.0
2009-09-21 15:30:00,35.1,35.1,34.9,34.97,749000.0,25.8454,25.8454,25.6981,25.7496,749000.0
2009-09-21 15:40:00,34.97,34.98,34.85,34.85,530400.0,25.7496,25.757,25.6613,25.6613,530400.0
2009-09-21 15:50:00,34.85,35.08,34.84,35.06,1054800.0,25.6613,25.8306,25.6539,25.8159,1054800.0
2009-09-22 09:30:00,35.74,36.05,35.73,35.94,1900000.0,26.3166,26.5449,26.3093,26.4639,1900000.0
2009-09-22 09:40:00,35.94,36.05,35.79,35.87,1351600.0,26.4639,26.5449,26.3534,26.4123,1351600.0
2009-09-22 09:50:00,35.87,35.99,35.84,35.87,1026000.0,26.4123,26.5007,26.3902,26.4123,1026000.0
2009-09-22 10:00:00,35.88,36.15,35.78,36.09,1163400.0,26.4197,26.6185,26.3461,26.5743,1163400.0
2009-09-22 10:10:00,36.09,36.15,35.99,36.12,867200.0,26.5743,26.6185,26.5007,26.5964,867200.0
2009-09-22 10:20:00,36.11,36.14,35.85,35.91,786400.0,26.5891,26.6111,26.3976,26.4418,786400.0
2009-09-22 10:30:00,35.9,35.95,35.83,35.88,894200.0,26.4344,26.4712,26.3829,26.4197,894200.0
2009-09-22 10:40:00,35.87,36.05,35.87,36.04,597000.0,26.4123,26.5449,26.4123,26.5375,597000.0
2009-09-22 10:50:00,36.03,36.17,35.98,36.12,735400.0,26.5302,26.6332,26.4933,26.5964,735400.0
2009-09-22 11:00:00,36.12,36.33,36.09,36.3,758600.0,26.5964,26.7511,26.5743,26.729,758600.0
2009-09-22 11:10:00,36.28,36.41,36.25,36.41,671400.0,26.7142,26.81,26.6921,26.81,671400.0
2009-09-22 11:20:00,36.4,36.55,36.4,36.42,1030600.0,26.8026,26.913,26.8026,26.8173,1030600.0
2009-09-22 11:30:00,36.42,36.51,36.29,36.33,612000.0,26.8173,26.8836,26.7216,26.7511,612000.0
2009-09-22 11:40:00,36.34,36.47,36.33,36.39,463600.0,26.7584,26.8541,26.7511,26.7952,463600.0
2009-09-22 11:50:00,36.39,36.46,36.38,36.45,268000.0,26.7952,26.8468,26.7879,26.8394,268000.0
2009-09-22 12:00:00,36.46,36.6,36.46,36.54,737800.0,26.8468,26.9499,26.8468,26.9057,737800.0
2009-09-22 12:10:00,36.55,36.59,36.51,36.52,419600.0,26.913,26.9425,26.8836,26.891,419600.0
2009-09-22 12:20:00,36.53,36.58,36.49,36.58,392400.0,26.8983,26.9351,26.8689,26.9351,392400.0
2009-09-22 12:30:00,36.58,36.64,36.47,36.49,460800.0,26.9351,26.9793,26.8541,26.8689,460800.0
2009-09-22 12:40:00,36.48,36.53,36.44,36.51,395800.0,26.8615,26.8983,26.832,26.8836,395800.0
2009-09-22 12:50:00,36.51,36.57,36.44,36.47,311600.0,26.8836,26.9278,26.832,26.8541,311600.0
2009-09-22 13:00:00,36.47,36.55,36.46,36.52,328600.0,26.8541,26.913,26.8468,26.891,328600.0
2009-09-22 13:10:00,36.52,36.55,36.39,36.42,478600.0,26.891,26.913,26.7952,26.8173,478600.0
2009-09-22 13:20:00,36.43,36.45,36.34,36.38,326600.0,26.8247,26.8394,26.7584,26.7879,326600.0
2009-09-22 13:30:00,36.38,36.41,36.3,36.3,302200.0,26.7879,26.81,26.729,26.729,302200.0
2009-09-22 13:40:00,36.3,36.38,36.27,36.36,251000.0,26.729,26.7879,26.7069,26.7731,251000.0
2009-09-22 13:50:00,36.37,36.45,36.36,36.42,219200.0,26.7805,26.8394,26.7731,26.8173,219200.0
2009-09-22 14:00:00,36.43,36.49,36.42,36.47,213200.0,26.8247,26.8689,26.8173,26.8541,213200.0
2009-09-22 14:10:00,36.46,36.49,36.41,36.42,263600.0,26.8468,26.8689,26.81,26.8173,263600.0
2009-09-22 14:20:00,36.42,36.47,36.35,36.47,343000.0,26.8173,26.8541,26.7658,26.8541,343000.0
2009-09-22 14:30:00,36.45,36.49,36.4,36.45,281400.0,26.8394,26.8689,26.8026,26.8394,281400.0
2009-09-22 14:40:00,36.44,36.49,36.4,36.47,221200.0,26.832,26.8689,26.8026,26.8541,221200.0
2009-09-22 14:50:00,36.47,36.6,36.45,36.57,396200.0,26.8541,26.9499,26.8394,26.9278,396200.0
2009-09-22 15:00:00,36.57,36.58,36.48,36.54,357400.0,26.9278,26.9351,26.8615,26.9057,357400.0
2009-09-22 15:10:00,36.54,36.55,36.43,36.49,454200.0,26.9057,26.913,26.8247,26.8689,454200.0
2009-09-22 15:20:00,36.5,36.6,36.43,36.57,510600.0,26.8762,26.9499,26.8247,26.9278,510600.0
2009-09-22 15:30:00,36.57,36.62,36.51,36.6,478400.0,26.9278,26.9646,26.8836,26.9499,478400.0
2009-09-22 15:40:00,36.6,36.72,36.59,36.65,940000.0,26.9499,27.0382,26.9425,26.9867,940000.0
2009-09-22 15:50:00,36.65,36.68,36.52,36.62,1293200.0,26.9867,27.0088,26.891,26.9646,1293200.0
2009-09-23 09:30:00,36.68,36.71,36.17,36.44,1444800.0,27.0088,27.0309,26.6332,26.832,1444800.0
2009-09-23 09:40:00,36.42,36.44,36.23,36.33,862800.0,26.8173,26.832,26.6774,26.7511,862800.0
2009-09-23 09:50:00,36.37,36.38,36.09,36.1,1072200.0,26.7805,26.7879,26.5743,26.5817,1072200.0
2009-09-23 10:00:00,36.09,36.33,36.06,36.27,804000.0,26.5743,26.7511,26.5522,26.7069,804000.0
2009-09-23 10:10:00,36.26,36.3,36.09,36.27,593800.0,26.6995,26.729,26.5743,26.7069,593800.0
2009-09-23 10:20:00,36.27,36.29,36.13,36.23,433000.0,26.7069,26.7216,26.6038,26.6774,433000.0
2009-09-23 10:30:00,36.21,36.23,35.91,35.95,1515600.0,26.6627,26.6774,26.4418,26.4712,1515600.0
2009-09-23 10:40:00,35.93,36.07,35.76,36.07,1110000.0,26.4565,26.5596,26.3313,26.5596,1110000.0
2009-09-23 10:50:00,36.07,36.15,35.98,36.11,457400.0,26.5596,26.6185,26.4933,26.5891,457400.0
2009-09-23 11:00:00,36.11,36.12,35.9,35.93,528600.0,26.5891,26.5964,26.4344,26.4565,528600.0
2009-09-23 11:10:00,35.93,35.96,35.86,35.9,554000.0,26.4565,26.4786,26.405,26.4344,554000.0
2009-09-23 11:20:00,35.9,36.08,35.9,36.07,493000.0,26.4344,26.567,26.4344,26.5596,493000.0
2009-09-23 11:30:00,36.06,36.11,36.02,36.1,257600.0,26.5522,26.5891,26.5228,26.5817,257600.0
2009-09-23 11:40:00,36.11,36.22,36.05,36.14,641400.0,26.5891,26.6701,26.5449,26.6111,641400.0
2009-09-23 11:50:00,36.13,36.21,36.04,36.18,424200.0,26.6038,26.6627,26.5375,26.6406,424200.0
2009-09-23 12:00:00,36.18,36.3,36.18,36.24,438600.0,26.6406,26.729,26.6406,26.6848,438600.0
2009-09-23 12:10:00,36.24,36.26,36.18,36.24,387800.0,26.6848,26.6995,26.6406,26.6848,387800.0
2009-09-23 12:20:00,36.24,36.31,36.22,36.3,298000.0,26.6848,26.7363,26.6701,26.729,298000.0
2009-09-23 12:30:00,36.3,36.38,36.22,36.22,416000.0,26.729,26.7879,26.6701,26.6701,416000.0
2009-09-23 12:40:00,36.22,36.36,36.22,36.34,244000.0,26.6701,26.7731,26.6701,26.7584,244000.0
2009-09-23 12:50:00,36.34,36.35,36.26,36.33,189200.0,26.7584,26.7658,26.6995,26.7511,189200.0
2009-09-23 13:00:00,36.33,36.33,36.21,36.29,266000.0,26.7511,26.7511,26.6627,26.7216,266000.0
2009-09-23 13:10:00,36.29,36.37,36.25,36.35,200000.0,26.7216,26.7805,26.6921,26.7658,200000.0
2009-09-23 13:20:00,36.36,36.38,36.2,36.22,249800.0,26.7731,26.7879,26.6553,26.6701,249800.0
2009-09-23 13:30:00,36.22,36.27,36.19,36.26,192800.0,26.6701,26.7069,26.648,26.6995,192800.0
2009-09-23 13:40:00,36.26,36.32,36.24,36.28,344400.0,26.6995,26.7437,26.6848,26.7142,344400.0
2009-09-23 13:50:00,36.28,36.34,36.2,36.32,383200.0,26.7142,26.7584,26.6553,26.7437,383200.0
2009-09-23 14:00:00,36.32,36.33,36.29,36.3,258400.0,26.7437,26.7511,26.7216,26.729,258400.0
2009-09-23 14:10:00,36.3,36.49,36.16,36.44,754000.0,26.729,26.8689,26.6259,26.832,754000.0
2009-09-23 14:20:00,36.44,36.63,36.42,36.52,960400.0,26.832,26.972,26.8173,26.891,960400.0
2009-09-23 14:30:00,36.52,36.67,36.45,36.53,912000.0,26.891,27.0014,26.8394,26.8983,912000.0
2009-09-23 14:40:00,36.53,36.59,36.36,36.43,535600.0,26.8983,26.9425,26.7731,26.8247,535600.0
2009-09-23 14:50:00,36.43,36.55,36.23,36.27,731600.0,26.8247,26.913,26.6774,26.7069,731600.0
2009-09-23 15:00:00,36.27,36.42,36.27,36.35,539800.0,26.7069,26.8173,26.7069,26.7658,539800.0
2009-09-23 15:10:00,36.37,36.38,36.09,36.18,743600.0,26.7805,26.7879,26.5743,26.6406,743600.0
2009-09-23 15:20:00,36.17,36.19,35.95,36.01,781200.0,26.6332,26.648,26.4712,26.5154,781200.0
2009-09-23 15:30:00,36.0,36.03,35.83,35.92,1151800.0,26.5081,26.5302,26.3829,26.4492,1151800.0
2009-09-23 15:40:00,35.91,35.99,35.74,35.84,1049800.0,26.4418,26.5007,26.3166,26.3902,1049800.0
2009-09-23 15:50:00,35.83,35.85,35.51,35.56,2202400.0,26.3829,26.3976,26.1473,26.1841,2202400.0
2009-09-24 09:30:00,35.61,35.75,35.27,35.38,1589000.0,26.2209,26.324,25.9705,26.0515,1589000.0
2009-09-24 09:40:00,35.38,35.53,35.11,35.43,1222200.0,26.0515,26.162,25.8527,26.0883,1222200.0
2009-09-24 09:50:00,35.43,35.47,35.18,35.26,956600.0,26.0883,26.1178,25.9043,25.9632,956600.0
2009-09-24 10:00:00,35.24,35.27,34.57,34.73,1820400.0,25.9484,25.9705,25.4551,25.5729,1820400.0
2009-09-24 10:10:00,34.73,34.81,34.55,34.57,1052800.0,25.5729,25.6318,25.4404,25.4551,1052800.0
2009-09-24 10:20:00,34.58,34.62,34.37,34.49,1689800.0,25.4625,25.4919,25.3078,25.3962,1689800.0
2009-09-24 10:30:00,34.49,34.49,34.16,34.16,1497000.0,25.3962,25.3962,25.1532,25.1532,1497000.0
2009-09-24 10:40:00,34.17,34.39,34.06,34.38,1799400.0,25.1606,25.3226,25.0796,25.3152,1799400.0
2009-09-24 10:50:00,34.39,34.52,34.3,34.4,1282000.0,25.3226,25.4183,25.2563,25.3299,1282000.0
2009-09-24 11:00:00,34.38,34.52,34.35,34.45,968000.0,25.3152,25.4183,25.2931,25.3667,968000.0
2009-09-24 11:10:00,34.46,34.6,34.4,34.47,747400.0,25.3741,25.4772,25.3299,25.3815,747400.0
2009-09-24 11:20:00,34.47,34.48,34.26,34.29,703200.0,25.3815,25.3888,25.2268,25.2489,703200.0
2009-09-24 11:30:00,34.29,34.38,34.26,34.31,453000.0,25.2489,25.3152,25.2268,25.2637,453000.0
2009-09-24 11:40:00,34.31,34.47,34.27,34.35,549600.0,25.2637,25.3815,25.2342,25.2931,549600.0
2009-09-24 11:50:00,34.35,34.38,34.19,34.28,671400.0,25.2931,25.3152,25.1753,25.2416,671400.0
2009-09-24 12:00:00,34.28,34.3,34.19,34.23,581200.0,25.2416,25.2563,25.1753,25.2047,581200.0
2009-09-24 12:10:00,34.24,34.35,34.24,34.31,288400.0,25.2121,25.2931,25.2121,25.2637,288400.0
2009-09-24 12:20:00,34.31,34.36,34.24,34.27,343400.0,25.2637,25.3005,25.2121,25.2342,343400.0
2009-09-24 12:30:00,34.27,34.28,34.19,34.24,280200.0,25.2342,25.2416,25.1753,25.2121,280200.0
2009-09-24 12:40:00,34.23,34.34,34.23,34.34,323000.0,25.2047,25.2857,25.2047,25.2857,323000.0
2009-09-24 12:50:00,34.33,34.41,34.21,34.23,388200.0,25.2784,25.3373,25.19,25.2047,388200.0
2009-09-24 13:00:00,34.23,34.25,34.17,34.18,695600.0,25.2047,25.2195,25.1606,25.1679,695600.0
2009-09-24 13:10:00,34.19,34.23,34.04,34.05,678800.0,25.1753,25.2047,25.0648,25.0722,678800.0
2009-09-24 13:20:00,34.05,34.12,34.01,34.1,684800.0,25.0722,25.1238,25.0428,25.109,684800.0
2009-09-24 13:30:00,34.1,34.18,34.08,34.12,479600.0,25.109,25.1679,25.0943,25.1238,479600.0
2009-09-24 13:40:00,34.12,34.13,33.94,34.08,983800.0,25.1238,25.1311,24.9912,25.0943,983800.0
2009-09-24 13:50:00,34.09,34.09,33.92,34.02,517400.0,25.1017,25.1017,24.9765,25.0501,517400.0
2009-09-24 14:00:00,34.01,34.08,33.93,33.93,561000.0,25.0428,25.0943,24.9838,24.9838,561000.0
2009-09-24 14:10:00,33.94,33.94,33.83,33.91,741800.0,24.9912,24.9912,24.9102,24.9691,741800.0
2009-09-24 14:20:00,33.91,33.93,33.78,33.86,624000.0,24.9691,24.9838,24.8734,24.9323,624000.0
2009-09-24 14:30:00,33.85,33.98,33.85,33.95,615200.0,24.9249,25.0207,24.9249,24.9986,615200.0
2009-09-24 14:40:00,33.94,33.95,33.78,33.83,876200.0,24.9912,24.9986,24.8734,24.9102,876200.0
2009-09-24 14:50:00,33.83,34.12,33.81,34.09,1258400.0,24.9102,25.1238,24.8955,25.1017,1258400.0
2009-09-24 15:00:00,34.09,34.15,33.97,34.06,1002600.0,25.1017,25.1458,25.0133,25.0796,1002600.0
2009-09-24 15:10:00,34.06,34.2,33.99,34.11,1024200.0,25.0796,25.1827,25.028,25.1164,1024200.0
2009-09-24 15:20:00,34.1,34.22,34.05,34.09,697200.0,25.109,25.1974,25.0722,25.1017,697200.0
2009-09-24 15:30:00,34.09,34.15,33.97,33.98,911600.0,25.1017,25.1458,25.0133,25.0207,911600.0
2009-09-24 15:40:00,33.98,34.07,33.94,34.02,1207400.0,25.0207,25.0869,24.9912,25.0501,1207400.0
2009-09-24 15:50:00,34.02,34.16,34.0,34.01,1544200.0,25.0501,25.1532,25.0354,25.0428,1544200.0
2009-09-25 09:30:00,33.81,33.84,33.52,33.63,1742800.0,24.8955,24.9176,24.6819,24.7629,1742800.0
2009-09-25 09:40:00,33.63,34.14,33.55,33.97,1601200.0,24.7629,25.1385,24.704,25.0133,1601200.0
2009-09-25 09:50:00,33.96,34.23,33.85,33.97,1338400.0,25.0059,25.2047,24.9249,25.0133,1338400.0
2009-09-25 10:00:00,33.96,34.52,33.79,34.51,1648400.0,25.0059,25.4183,24.8808,25.4109,1648400.0
2009-09-25 10:10:00,34.52,34.67,34.43,34.55,1600000.0,25.4183,25.5287,25.352,25.4404,1600000.0
2009-09-25 10:20:00,34.55,34.61,34.28,34.35,894000.0,25.4404,25.4846,25.2416,25.2931,894000.0
2009-09-25 10:30:00,34.35,34.45,34.02,34.02,706400.0,25.2931,25.3667,25.0501,25.0501,706400.0
2009-09-25 10:40:00,34.02,34.09,33.96,34.0,1313600.0,25.0501,25.1017,25.0059,25.0354,1313600.0
2009-09-25 10:50:00,34.0,34.23,33.99,34.1,818600.0,25.0354,25.2047,25.028,25.109,818600.0
2009-09-25 11:00:00,34.1,34.27,34.05,34.18,618600.0,25.109,25.2342,25.0722,25.1679,618600.0
2009-09-25 11:10:00,34.17,34.24,34.02,34.13,567400.0,25.1606,25.2121,25.0501,25.1311,567400.0
2009-09-25 11:20:00,34.12,34.18,34.03,34.17,361400.0,25.1238,25.1679,25.0575,25.1606,361400.0
2009-09-25 11:30:00,34.16,34.19,34.1,34.18,237000.0,25.1532,25.1753,25.109,25.1679,237000.0
2009-09-25 11:40:00,34.18,34.31,34.17,34.18,410600.0,25.1679,25.2637,25.1606,25.1679,410600.0
2009-09-25 11:50:00,34.19,34.23,34.03,34.08,270200.0,25.1753,25.2047,25.0575,25.0943,270200.0
2009-09-25 12:00:00,34.07,34.08,33.9,33.92,466600.0,25.0869,25.0943,24.9618,24.9765,466600.0
2009-09-25 12:10:00,33.91,33.97,33.8,33.91,608200.0,24.9691,25.0133,24.8881,24.9691,608200.0
2009-09-25 12:20:00,33.91,33.91,33.76,33.85,536600.0,24.9691,24.9691,24.8587,24.9249,536600.0
2009-09-25 12:30:00,33.85,33.93,33.71,33.71,354800.0,24.9249,24.9838,24.8219,24.8219,354800.0
2009-09-25 12:40:00,33.73,33.78,33.69,33.74,250400.0,24.8366,24.8734,24.8071,24.8439,250400.0
2009-09-25 12:50:00,33.74,33.8,33.69,33.73,353000.0,24.8439,24.8881,24.8071,24.8366,353000.0
2009-09-25 13:00:00,33.74,33.74,33.66,33.67,283400.0,24.8439,24.8439,24.785,24.7924,283400.0
2009-09-25 13:10:00,33.67,33.77,33.63,33.72,413400.0,24.7924,24.866,24.7629,24.8292,413400.0
2009-09-25 13:20:00,33.72,33.8,33.62,33.77,528600.0,24.8292,24.8881,24.7556,24.866,528600.0
2009-09-25 13:30:00,33.77,33.9,33.74,33.8,480800.0,24.866,24.9618,24.8439,24.8881,480800.0
2009-09-25 13:40:00,33.81,33.88,33.8,33.84,365400.0,24.8955,24.947,24.8881,24.9176,365400.0
2009-09-25 13:50:00,33.83,34.12,33.83,34.11,596000.0,24.9102,25.1238,24.9102,25.1164,596000.0
2009-09-25 14:00:00,34.1,34.26,34.08,34.17,830400.0,25.109,25.2268,25.0943,25.1606,830400.0
2009-09-25 14:10:00,34.17,34.23,34.06,34.07,432000.0,25.1606,25.2047,25.0796,25.0869,432000.0
2009-09-25 14:20:00,34.07,34.1,33.99,34.0,698200.0,25.0869,25.109,25.028,25.0354,698200.0
2009-09-25 14:30:00,34.0,34.0,33.85,33.91,446200.0,25.0354,25.0354,24.9249,24.9691,446200.0
2009-09-25 14:40:00,33.91,33.93,33.79,33.82,527000.0,24.9691,24.9838,24.8808,24.9029,527000.0
2009-09-25 14:50:00,33.82,34.04,33.8,34.01,371200.0,24.9029,25.0648,24.8881,25.0428,371200.0
2009-09-25 15:00:00,34.02,34.02,33.84,33.85,352800.0,25.0501,25.0501,24.9176,24.9249,352800.0
2009-09-25 15:10:00,33.85,33.88,33.76,33.81,294600.0,24.9249,24.947,24.8587,24.8955,294600.0
2009-09-25 15:20:00,33.81,33.9,33.76,33.81,441800.0,24.8955,24.9618,24.8587,24.8955,441800.0
2009-09-25 15:30:00,33.81,33.84,33.73,33.73,615600.0,24.8955,24.9176,24.8366,24.8366,615600.0
2009-09-25 15:40:00,33.73,33.73,33.5,33.55,1678200.0,24.8366,24.8366,24.6672,24.704,1678200.0
2009-09-25 15:50:00,33.56,33.62,33.27,33.35,4103600.0,24.7114,24.7556,24.4979,24.5568,4103600.0
2009-09-28 09:30:00,33.69,33.7,33.3,33.37,1535400.0,24.8071,24.8145,24.52,24.5715,1535400.0
2009-09-28 09:40:00,33.38,33.81,33.23,33.7,1290600.0,24.5789,24.8955,24.4684,24.8145,1290600.0
2009-09-28 09:50:00,33.7,33.87,33.68,33.82,1018200.0,24.8145,24.9397,24.7998,24.9029,1018200.0
2009-09-28 10:00:00,33.83,34.13,33.83,34.06,1183600.0,24.9102,25.1311,24.9102,25.0796,1183600.0
2009-09-28 10:10:00,34.06,34.12,33.99,34.09,687600.0,25.0796,25.1238,25.028,25.1017,687600.0
2009-09-28 10:20:00,34.08,34.24,34.05,34.24,699800.0,25.0943,25.2121,25.0722,25.2121,699800.0
2009-09-28 10:30:00,34.24,34.37,34.23,34.31,1024400.0,25.2121,25.3078,25.2047,25.2637,1024400.0
2009-09-28 10:40:00,34.32,34.33,34.19,34.23,616800.0,25.271,25.2784,25.1753,25.2047,616800.0
2009-09-28 10:50:00,34.22,34.27,34.18,34.23,416000.0,25.1974,25.2342,25.1679,25.2047,416000.0
2009-09-28 11:00:00,34.24,34.47,34.23,34.38,839400.0,25.2121,25.3815,25.2047,25.3152,839400.0
2009-09-28 11:10:00,34.38,34.43,34.1,34.32,598000.0,25.3152,25.352,25.109,25.271,598000.0
2009-09-28 11:20:00,34.33,34.4,34.32,34.36,420400.0,25.2784,25.3299,25.271,25.3005,420400.0
2009-09-28 11:30:00,34.36,34.41,34.25,34.28,363400.0,25.3005,25.3373,25.2195,25.2416,363400.0
2009-09-28 11:40:00,34.28,34.35,34.22,34.26,295800.0,25.2416,25.2931,25.1974,25.2268,295800.0
2009-09-28 11:50:00,34.25,34.35,34.24,34.33,294000.0,25.2195,25.2931,25.2121,25.2784,294000.0
2009-09-28 12:00:00,34.33,34.59,34.32,34.54,781200.0,25.2784,25.4698,25.271,25.433,781200.0
2009-09-28 12:10:00,34.54,34.55,34.44,34.51,399600.0,25.433,25.4404,25.3594,25.4109,399600.0
2009-09-28 12:20:00,34.51,34.57,34.5,34.55,241200.0,25.4109,25.4551,25.4036,25.4404,241200.0
2009-09-28 12:30:00,34.56,34.56,34.52,34.54,244800.0,25.4477,25.4477,25.4183,25.433,244800.0
2009-09-28 12:40:00,34.54,34.6,34.52,34.54,253800.0,25.433,25.4772,25.4183,25.433,253800.0
2009-09-28 12:50:00,34.54,34.54,34.37,34.39,483000.0,25.433,25.433,25.3078,25.3226,483000.0
2009-09-28 13:00:00,34.4,34.44,34.26,34.32,549400.0,25.3299,25.3594,25.2268,25.271,549400.0
2009-09-28 13:10:00,34.33,34.45,34.31,34.41,341600.0,25.2784,25.3667,25.2637,25.3373,341600.0
2009-09-28 13:20:00,34.4,34.42,34.35,34.37,300000.0,25.3299,25.3447,25.2931,25.3078,300000.0
2009-09-28 13:30:00,34.36,34.4,34.26,34.33,512800.0,25.3005,25.3299,25.2268,25.2784,512800.0
2009-09-28 13:40:00,34.33,34.5,34.33,34.43,379000.0,25.2784,25.4036,25.2784,25.352,379000.0
2009-09-28 13:50:00,34.43,34.49,34.42,34.46,432200.0,25.352,25.3962,25.3447,25.3741,432200.0
2009-09-28 14:00:00,34.46,34.59,34.4,34.41,515400.0,25.3741,25.4698,25.3299,25.3373,515400.0
2009-09-28 14:10:00,34.4,34.51,34.38,34.51,367800.0,25.3299,25.4109,25.3152,25.4109,367800.0
2009-09-28 14:20:00,34.5,34.59,34.47,34.57,306000.0,25.4036,25.4698,25.3815,25.4551,306000.0
2009-09-28 14:30:00,34.57,34.58,34.47,34.52,335200.0,25.4551,25.4625,25.3815,25.4183,335200.0
2009-09-28 14:40:00,34.52,34.55,34.45,34.49,312600.0,25.4183,25.4404,25.3667,25.3962,312600.0
2009-09-28 14:50:00,34.5,34.52,34.34,34.35,593600.0,25.4036,25.4183,25.2857,25.2931,593600.0
2009-09-28 15:00:00,34.35,34.39,34.27,34.39,497800.0,25.2931,25.3226,25.2342,25.3226,497800.0
2009-09-28 15:10:00,34.38,34.4,34.29,34.35,507600.0,25.3152,25.3299,25.2489,25.2931,507600.0
2009-09-28 15:20:00,34.35,34.47,34.35,34.44,534800.0,25.2931,25.3815,25.2931,25.3594,534800.0
2009-09-28 15:30:00,34.44,34.49,34.38,34.43,695800.0,25.3594,25.3962,25.3152,25.352,695800.0
2009-09-28 15:40:00,34.43,34.46,34.33,34.34,576600.0,25.352,25.3741,25.2784,25.2857,576600.0
2009-09-28 15:50:00,34.34,34.47,34.34,34.45,1219600.0,25.2857,25.3815,25.2857,25.3667,1219600.0
2009-09-29 09:30:00,34.49,35.0,34.29,34.88,1545000.0,25.3962,25.7717,25.2489,25.6834,1545000.0
2009-09-29 09:40:00,34.88,35.04,34.84,34.94,1449400.0,25.6834,25.8012,25.6539,25.7275,1449400.0
2009-09-29 09:50:00,34.94,35.23,34.91,35.14,1494400.0,25.7275,25.9411,25.7055,25.8748,1494400.0
2009-09-29 10:00:00,35.13,35.13,34.65,34.88,2189600.0,25.8674,25.8674,25.514,25.6834,2189600.0
2009-09-29 10:10:00,34.88,35.02,34.74,34.85,1084800.0,25.6834,25.7865,25.5803,25.6613,1084800.0
2009-09-29 10:20:00,34.85,34.94,34.81,34.87,572800.0,25.6613,25.7275,25.6318,25.676,572800.0
2009-09-29 10:30:00,34.88,35.06,34.82,34.99,571200.0,25.6834,25.8159,25.6392,25.7644,571200.0
2009-09-29 10:40:00,34.98,35.04,34.84,35.0,700600.0,25.757,25.8012,25.6539,25.7717,700600.0
2009-09-29 10:50:00,35.0,35.08,34.85,34.88,684600.0,25.7717,25.8306,25.6613,25.6834,684600.0
2009-09-29 11:00:00,34.88,34.9,34.77,34.83,692800.0,25.6834,25.6981,25.6024,25.6465,692800.0
2009-09-29 11:10:00,34.87,34.87,34.73,34.74,376200.0,25.676,25.676,25.5729,25.5803,376200.0
2009-09-29 11:20:00,34.75,34.93,34.69,34.89,654200.0,25.5876,25.7202,25.5435,25.6907,654200.0
2009-09-29 11:30:00,34.89,34.91,34.74,34.76,316600.0,25.6907,25.7055,25.5803,25.595,316600.0
2009-09-29 11:40:00,34.75,34.77,34.55,34.56,628200.0,25.5876,25.6024,25.4404,25.4477,628200.0
2009-09-29 11:50:00,34.55,34.6,34.48,34.49,487000.0,25.4404,25.4772,25.3888,25.3962,487000.0
2009-09-29 12:00:00,34.49,34.53,34.46,34.5,518000.0,25.3962,25.4256,25.3741,25.4036,518000.0
2009-09-29 12:10:00,34.5,34.57,34.45,34.49,560200.0,25.4036,25.4551,25.3667,25.3962,560200.0
2009-09-29 12:20:00,34.5,34.51,34.3,34.38,480200.0,25.4036,25.4109,25.2563,25.3152,480200.0
2009-09-29 12:30:00,34.38,34.48,34.36,34.45,279200.0,25.3152,25.3888,25.3005,25.3667,279200.0
2009-09-29 12:40:00,34.45,34.51,34.44,34.48,297800.0,25.3667,25.4109,25.3594,25.3888,297800.0
2009-09-29 12:50:00,34.49,34.6,34.48,34.55,545200.0,25.3962,25.4772,25.3888,25.4404,545200.0
2009-09-29 13:00:00,34.55,34.64,34.54,34.6,395000.0,25.4404,25.5066,25.433,25.4772,395000.0
2009-09-29 13:10:00,34.6,34.65,34.45,34.47,292000.0,25.4772,25.514,25.3667,25.3815,292000.0
2009-09-29 13:20:00,34.47,34.55,34.42,34.55,380400.0,25.3815,25.4404,25.3447,25.4404,380400.0
2009-09-29 13:30:00,34.55,34.56,34.44,34.46,331400.0,25.4404,25.4477,25.3594,25.3741,331400.0
2009-09-29 13:40:00,34.47,34.54,34.44,34.54,235000.0,25.3815,25.433,25.3594,25.433,235000.0
2009-09-29 13:50:00,34.54,34.67,34.53,34.66,272600.0,25.433,25.5287,25.4256,25.5214,272600.0
2009-09-29 14:00:00,34.66,34.67,34.46,34.48,348800.0,25.5214,25.5287,25.3741,25.3888,348800.0
2009-09-29 14:10:00,34.48,34.6,34.48,34.54,336000.0,25.3888,25.4772,25.3888,25.433,336000.0
2009-09-29 14:20:00,34.56,34.56,34.51,34.52,235600.0,25.4477,25.4477,25.4109,25.4183,235600.0
2009-09-29 14:30:00,34.52,34.54,34.34,34.34,379800.0,25.4183,25.433,25.2857,25.2857,379800.0
2009-09-29 14:40:00,34.34,34.4,34.31,34.35,447600.0,25.2857,25.3299,25.2637,25.2931,447600.0
2009-09-29 14:50:00,34.35,34.46,34.34,34.4,336400.0,25.2931,25.3741,25.2857,25.3299,336400.0
2009-09-29 15:00:00,34.4,34.44,34.38,34.4,237600.0,25.3299,25.3594,25.3152,25.3299,237600.0
2009-09-29 15:10:00,34.4,34.42,34.33,34.35,311200.0,25.3299,25.3447,25.2784,25.2931,311200.0
2009-09-29 15:20:00,34.35,34.38,34.19,34.2,803600.0,25.2931,25.3152,25.1753,25.1827,803600.0
2009-09-29 15:30:00,34.2,34.24,34.16,34.21,764600.0,25.1827,25.2121,25.1532,25.19,764600.0
2009-09-29 15:40:00,34.21,34.25,34.17,34.21,704400.0,25.19,25.2195,25.1606,25.19,704400.0
2009-09-29 15:50:00,34.21,34.24,34.1,34.16,1427800.0,25.19,25.2121,25.109,25.1532,1427800.0
2009-09-30 09:30:00,34.91,34.99,34.79,34.92,1329600.0,25.7055,25.7644,25.6171,25.7128,1329600.0
2009-09-30 09:40:00,34.91,34.92,34.23,34.23,1575000.0,25.7055,25.7128,25.2047,25.2047,1575000.0
2009-09-30 09:50:00,34.23,34.38,33.95,34.08,1440600.0,25.2047,25.3152,24.9986,25.0943,1440600.0
2009-09-30 10:00:00,34.08,34.22,33.86,33.93,1197800.0,25.0943,25.1974,24.9323,24.9838,1197800.0
2009-09-30 10:10:00,33.93,34.15,33.88,34.05,855000.0,24.9838,25.1458,24.947,25.0722,855000.0
2009-09-30 10:20:00,34.04,34.13,33.91,34.1,675400.0,25.0648,25.1311,24.9691,25.109,675400.0
2009-09-30 10:30:00,34.11,34.34,34.0,34.29,1024000.0,25.1164,25.2857,25.0354,25.2489,1024000.0
2009-09-30 10:40:00,34.3,34.36,34.21,34.23,541800.0,25.2563,25.3005,25.19,25.2047,541800.0
2009-09-30 10:50:00,34.24,34.38,34.24,34.36,470400.0,25.2121,25.3152,25.2121,25.3005,470400.0
2009-09-30 11:00:00,34.35,34.62,34.35,34.52,916400.0,25.2931,25.4919,25.2931,25.4183,916400.0
2009-09-30 11:10:00,34.52,34.62,34.47,34.59,459400.0,25.4183,25.4919,25.3815,25.4698,459400.0
2009-09-30 11:20:00,34.59,34.74,34.55,34.63,736200.0,25.4698,25.5803,25.4404,25.4993,736200.0
2009-09-30 11:30:00,34.63,34.73,34.6,34.68,733400.0,25.4993,25.5729,25.4772,25.5361,733400.0
2009-09-30 11:40:00,34.68,34.69,34.6,34.63,547000.0,25.5361,25.5435,25.4772,25.4993,547000.0
2009-09-30 11:50:00,34.64,34.7,34.57,34.58,573200.0,25.5066,25.5508,25.4551,25.4625,573200.0
2009-09-30 12:00:00,34.58,34.63,34.55,34.58,400000.0,25.4625,25.4993,25.4404,25.4625,400000.0
2009-09-30 12:10:00,34.58,34.65,34.48,34.52,646000.0,25.4625,25.514,25.3888,25.4183,646000.0
2009-09-30 12:20:00,34.52,34.61,34.51,34.52,343600.0,25.4183,25.4846,25.4109,25.4183,343600.0
2009-09-30 12:30:00,34.52,34.59,34.48,34.49,566600.0,25.4183,25.4698,25.3888,25.3962,566600.0
2009-09-30 12:40:00,34.49,34.65,34.49,34.59,474000.0,25.3962,25.514,25.3962,25.4698,474000.0
2009-09-30 12:50:00,34.58,34.8,34.57,34.73,871800.0,25.4625,25.6245,25.4551,25.5729,871800.0
2009-09-30 13:00:00,34.73,34.88,34.71,34.74,845200.0,25.5729,25.6834,25.5582,25.5803,845200.0
2009-09-30 13:10:00,34.74,34.77,34.64,34.69,284800.0,25.5803,25.6024,25.5066,25.5435,284800.0
2009-09-30 13:20:00,34.69,34.74,34.66,34.66,313200.0,25.5435,25.5803,25.5214,25.5214,313200.0
2009-09-30 13:30:00,34.66,34.72,34.6,34.6,401000.0,25.5214,25.5656,25.4772,25.4772,401000.0
2009-09-30 13:40:00,34.6,34.67,34.58,34.63,404200.0,25.4772,25.5287,25.4625,25.4993,404200.0
2009-09-30 13:50:00,34.63,34.73,34.6,34.62,353400.0,25.4993,25.5729,25.4772,25.4919,353400.0
2009-09-30 14:00:00,34.62,34.65,34.51,34.56,378400.0,25.4919,25.514,25.4109,25.4477,378400.0
2009-09-30 14:10:00,34.56,34.65,34.52,34.62,292200.0,25.4477,25.514,25.4183,25.4919,292200.0
2009-09-30 14:20:00,34.62,34.65,34.55,34.6,266800.0,25.4919,25.514,25.4404,25.4772,266800.0
2009-09-30 14:30:00,34.6,34.6,34.5,34.51,313000.0,25.4772,25.4772,25.4036,25.4109,313000.0
2009-09-30 14:40:00,34.51,34.64,34.5,34.54,247800.0,25.4109,25.5066,25.4036,25.433,247800.0
2009-09-30 14:50:00,34.52,34.54,34.35,34.35,531200.0,25.4183,25.433,25.2931,25.2931,531200.0
2009-09-30 15:00:00,34.35,34.35,34.17,34.27,1000800.0,25.2931,25.2931,25.1606,25.2342,1000800.0
2009-09-30 15:10:00,34.27,34.27,34.14,34.27,609200.0,25.2342,25.2342,25.1385,25.2342,609200.0
2009-09-30 15:20:00,34.27,34.3,34.15,34.2,571600.0,25.2342,25.2563,25.1458,25.1827,571600.0
2009-09-30 15:30:00,34.21,34.39,34.13,34.3,831000.0,25.19,25.3226,25.1311,25.2563,831000.0
2009-09-30 15:40:00,34.3,34.42,34.2,34.41,802400.0,25.2563,25.3447,25.1827,25.3373,802400.0
2009-09-30 15:50:00,34.41,34.44,34.31,34.32,1187400.0,25.3373,25.3594,25.2637,25.271,1187400.0
2009-10-01 09:30:00,34.17,34.29,33.84,34.0,969600.0,25.1606,25.2489,24.9176,25.0354,969600.0
2009-10-01 09:40:00,34.0,34.01,33.77,34.0,849600.0,25.0354,25.0428,24.866,25.0354,849600.0
2009-10-01 09:50:00,34.01,34.02,33.8,33.88,624000.0,25.0428,25.0501,24.8881,24.947,624000.0
2009-10-01 10:00:00,33.91,33.98,33.54,33.59,1880000.0,24.9691,25.0207,24.6967,24.7335,1880000.0
2009-10-01 10:10:00,33.59,33.62,33.35,33.42,1477400.0,24.7335,24.7556,24.5568,24.6083,1477400.0
2009-10-01 10:20:00,33.43,33.52,33.35,33.44,891200.0,24.6157,24.6819,24.5568,24.623,891200.0
2009-10-01 10:30:00,33.44,33.6,33.37,33.44,631200.0,24.623,24.7409,24.5715,24.623,631200.0
2009-10-01 10:40:00,33.43,33.59,33.43,33.45,659600.0,24.6157,24.7335,24.6157,24.6304,659600.0
2009-10-01 10:50:00,33.45,33.5,33.39,33.46,659600.0,24.6304,24.6672,24.5862,24.6378,659600.0
2009-10-01 11:00:00,33.46,33.47,33.18,33.18,1159000.0,24.6378,24.6451,24.4316,24.4316,1159000.0
2009-10-01 11:10:00,33.18,33.31,33.09,33.27,741800.0,24.4316,24.5273,24.3653,24.4979,741800.0
2009-10-01 11:20:00,33.29,33.35,33.1,33.15,654000.0,24.5126,24.5568,24.3727,24.4095,654000.0
2009-10-01 11:30:00,33.15,33.2,32.98,33.01,1095400.0,24.4095,24.4463,24.2843,24.3064,1095400.0
2009-10-01 11:40:00,33.02,33.17,32.98,33.01,695200.0,24.3138,24.4242,24.2843,24.3064,695200.0
2009-10-01 11:50:00,33.0,33.07,32.97,33.06,580400.0,24.2991,24.3506,24.277,24.3432,580400.0
2009-10-01 12:00:00,33.07,33.1,33.0,33.08,597800.0,24.3506,24.3727,24.2991,24.358,597800.0
2009-10-01 12:10:00,33.08,33.14,33.01,33.05,641800.0,24.358,24.4021,24.3064,24.3359,641800.0
2009-10-01 12:20:00,33.05,33.12,33.02,33.1,642000.0,24.3359,24.3874,24.3138,24.3727,642000.0
2009-10-01 12:30:00,33.1,33.26,33.1,33.16,691000.0,24.3727,24.4905,24.3727,24.4169,691000.0
2009-10-01 12:40:00,33.15,33.18,33.02,33.03,375400.0,24.4095,24.4316,24.3138,24.3211,375400.0
2009-10-01 12:50:00,33.04,33.06,32.98,32.99,544600.0,24.3285,24.3432,24.2843,24.2917,544600.0
2009-10-01 13:00:00,32.99,33.01,32.79,32.8,625800.0,24.2917,24.3064,24.1444,24.1518,625800.0
2009-10-01 13:10:00,32.8,32.8,32.63,32.65,1113800.0,24.1518,24.1518,24.0266,24.0413,1113800.0
2009-10-01 13:20:00,32.65,32.75,32.56,32.67,1002600.0,24.0413,24.115,23.9751,24.0561,1002600.0
2009-10-01 13:30:00,32.67,32.8,32.66,32.8,492600.0,24.0561,24.1518,24.0487,24.1518,492600.0
2009-10-01 13:40:00,32.79,32.93,32.77,32.91,535200.0,24.1444,24.2475,24.1297,24.2328,535200.0
2009-10-01 13:50:00,32.91,32.92,32.74,32.77,486400.0,24.2328,24.2401,24.1076,24.1297,486400.0
2009-10-01 14:00:00,32.76,32.79,32.65,32.77,680200.0,24.1223,24.1444,24.0413,24.1297,680200.0
2009-10-01 14:10:00,32.77,32.88,32.75,32.85,656200.0,24.1297,24.2107,24.115,24.1886,656200.0
2009-10-01 14:20:00,32.85,32.99,32.82,32.96,730000.0,24.1886,24.2917,24.1665,24.2696,730000.0
2009-10-01 14:30:00,32.95,32.99,32.85,32.88,662800.0,24.2622,24.2917,24.1886,24.2107,662800.0
2009-10-01 14:40:00,32.88,32.89,32.81,32.87,550200.0,24.2107,24.2181,24.1592,24.2033,550200.0
2009-10-01 14:50:00,32.88,32.9,32.75,32.76,577000.0,24.2107,24.2254,24.115,24.1223,577000.0
2009-10-01 15:00:00,32.75,32.79,32.7,32.73,691800.0,24.115,24.1444,24.0782,24.1002,691800.0
2009-10-01 15:10:00,32.73,32.83,32.73,32.8,579800.0,24.1002,24.1739,24.1002,24.1518,579800.0
2009-10-01 15:20:00,32.8,32.85,32.74,32.82,1102000.0,24.1518,24.1886,24.1076,24.1665,1102000.0
2009-10-01 15:30:00,32.81,32.95,32.8,32.93,1165400.0,24.1592,24.2622,24.1518,24.2475,1165400.0
2009-10-01 15:40:00,32.93,32.99,32.9,32.94,1072400.0,24.2475,24.2917,24.2254,24.2549,1072400.0
2009-10-01 15:50:00,32.93,32.97,32.73,32.73,2044800.0,24.2475,24.277,24.1002,24.1002,2044800.0
2009-10-02 09:30:00,31.68,31.92,31.5,31.73,3830200.0,23.3271,23.5038,23.1946,23.3639,3830200.0
2009-10-02 09:40:00,31.73,32.09,31.61,31.94,2319400.0,23.3639,23.629,23.2755,23.5185,2319400.0
2009-10-02 09:50:00,31.94,32.42,31.92,32.09,2170200.0,23.5185,23.872,23.5038,23.629,2170200.0
2009-10-02 10:00:00,32.11,32.59,32.05,32.35,1889800.0,23.6437,23.9972,23.5995,23.8204,1889800.0
2009-10-02 10:10:00,32.35,32.85,32.29,32.63,1747400.0,23.8204,24.1886,23.7763,24.0266,1747400.0
2009-10-02 10:20:00,32.63,33.12,32.63,32.97,1217400.0,24.0266,24.3874,24.0266,24.277,1217400.0
2009-10-02 10:30:00,32.98,33.33,32.91,33.19,1194400.0,24.2843,24.542,24.2328,24.439,1194400.0
2009-10-02 10:40:00,33.19,33.23,32.81,32.81,1077200.0,24.439,24.4684,24.1592,24.1592,1077200.0
2009-10-02 10:50:00,32.81,32.86,32.46,32.58,1363200.0,24.1592,24.196,23.9014,23.9898,1363200.0
2009-10-02 11:00:00,32.58,32.74,32.57,32.63,621600.0,23.9898,24.1076,23.9824,24.0266,621600.0
2009-10-02 11:10:00,32.63,32.65,32.42,32.47,617400.0,24.0266,24.0413,23.872,23.9088,617400.0
2009-10-02 11:20:00,32.46,32.62,32.35,32.6,454000.0,23.9014,24.0192,23.8204,24.0045,454000.0
2009-10-02 11:30:00,32.59,32.81,32.42,32.49,657200.0,23.9972,24.1592,23.872,23.9235,657200.0
2009-10-02 11:40:00,32.49,32.49,32.35,32.49,435600.0,23.9235,23.9235,23.8204,23.9235,435600.0
2009-10-02 11:50:00,32.45,32.62,32.41,32.49,516600.0,23.8941,24.0192,23.8646,23.9235,516600.0
2009-10-02 12:00:00,32.49,32.73,32.49,32.59,566000.0,23.9235,24.1002,23.9235,23.9972,566000.0
2009-10-02 12:10:00,32.59,32.71,32.52,32.65,478400.0,23.9972,24.0855,23.9456,24.0413,478400.0
2009-10-02 12:20:00,32.65,32.8,32.62,32.77,340800.0,24.0413,24.1518,24.0192,24.1297,340800.0
2009-10-02 12:30:00,32.77,32.84,32.71,32.74,466200.0,24.1297,24.1812,24.0855,24.1076,466200.0
2009-10-02 12:40:00,32.72,32.83,32.54,32.66,423400.0,24.0929,24.1739,23.9603,24.0487,423400.0
2009-10-02 12:50:00,32.66,32.8,32.63,32.77,503400.0,24.0487,24.1518,24.0266,24.1297,503400.0
2009-10-02 13:00:00,32.77,32.84,32.68,32.76,434800.0,24.1297,24.1812,24.0634,24.1223,434800.0
2009-10-02 13:10:00,32.76,32.97,32.76,32.9,555600.0,24.1223,24.277,24.1223,24.2254,555600.0
2009-10-02 13:20:00,32.88,32.99,32.85,32.95,488400.0,24.2107,24.2917,24.1886,24.2622,488400.0
2009-10-02 13:30:00,32.95,32.98,32.83,32.85,462600.0,24.2622,24.2843,24.1739,24.1886,462600.0
2009-10-02 13:40:00,32.85,32.97,32.82,32.94,402600.0,24.1886,24.277,24.1665,24.2549,402600.0
2009-10-02 13:50:00,32.94,33.06,32.91,32.98,461400.0,24.2549,24.3432,24.2328,24.2843,461400.0
2009-10-02 14:00:00,32.97,33.0,32.86,32.92,575400.0,24.277,24.2991,24.196,24.2401,575400.0
2009-10-02 14:10:00,32.92,33.05,32.92,33.04,429000.0,24.2401,24.3359,24.2401,24.3285,429000.0
2009-10-02 14:20:00,33.04,33.05,32.91,32.97,334200.0,24.3285,24.3359,24.2328,24.277,334200.0
2009-10-02 14:30:00,32.97,33.02,32.9,32.92,541200.0,24.277,24.3138,24.2254,24.2401,541200.0
2009-10-02 14:40:00,32.91,32.95,32.86,32.92,364200.0,24.2328,24.2622,24.196,24.2401,364200.0
2009-10-02 14:50:00,32.91,32.96,32.82,32.88,405600.0,24.2328,24.2696,24.1665,24.2107,405600.0
2009-10-02 15:00:00,32.88,32.96,32.79,32.91,473800.0,24.2107,24.2696,24.1444,24.2328,473800.0
2009-10-02 15:10:00,32.91,32.95,32.85,32.88,546400.0,24.2328,24.2622,24.1886,24.2107,546400.0
2009-10-02 15:20:00,32.88,32.88,32.83,32.84,423000.0,24.2107,24.2107,24.1739,24.1812,423000.0
2009-10-02 15:30:00,32.84,32.94,32.82,32.89,590000.0,24.1812,24.2549,24.1665,24.2181,590000.0
2009-10-02 15:40:00,32.89,33.04,32.88,32.99,1235400.0,24.2181,24.3285,24.2107,24.2917,1235400.0
2009-10-02 15:50:00,32.99,32.99,32.82,32.93,1641600.0,24.2917,24.2917,24.1665,24.2475,1641600.0
2009-10-05 09:30:00,33.06,33.34,32.79,33.23,1529800.0,24.3432,24.5494,24.1444,24.4684,1529800.0
2009-10-05 09:40:00,33.22,33.56,33.18,33.48,1223200.0,24.461,24.7114,24.4316,24.6525,1223200.0
2009-10-05 09:50:00,33.48,33.8,33.48,33.65,1261000.0,24.6525,24.8881,24.6525,24.7777,1261000.0
2009-10-05 10:00:00,33.63,33.84,33.38,33.48,1386000.0,24.7629,24.9176,24.5789,24.6525,1386000.0
2009-10-05 10:10:00,33.49,33.68,33.43,33.63,847400.0,24.6599,24.7998,24.6157,24.7629,847400.0
2009-10-05 10:20:00,33.65,33.7,33.4,33.51,570400.0,24.7777,24.8145,24.5936,24.6746,570400.0
2009-10-05 10:30:00,33.51,33.59,33.34,33.53,561800.0,24.6746,24.7335,24.5494,24.6893,561800.0
2009-10-05 10:40:00,33.54,33.55,33.35,33.42,537400.0,24.6967,24.704,24.5568,24.6083,537400.0
2009-10-05 10:50:00,33.43,33.5,33.31,33.49,596000.0,24.6157,24.6672,24.5273,24.6599,596000.0
2009-10-05 11:00:00,33.49,33.54,33.38,33.4,335400.0,24.6599,24.6967,24.5789,24.5936,335400.0
2009-10-05 11:10:00,33.4,33.4,33.32,33.36,303600.0,24.5936,24.5936,24.5347,24.5641,303600.0
2009-10-05 11:20:00,33.36,33.41,33.3,33.32,366600.0,24.5641,24.601,24.52,24.5347,366600.0
2009-10-05 11:30:00,33.32,33.42,33.18,33.21,637200.0,24.5347,24.6083,24.4316,24.4537,637200.0
2009-10-05 11:40:00,33.21,33.34,33.2,33.34,274400.0,24.4537,24.5494,24.4463,24.5494,274400.0
2009-10-05 11:50:00,33.34,33.52,33.34,33.47,643000.0,24.5494,24.6819,24.5494,24.6451,643000.0
2009-10-05 12:00:00,33.48,33.6,33.46,33.52,405200.0,24.6525,24.7409,24.6378,24.6819,405200.0
2009-10-05 12:10:00,33.51,33.6,33.49,33.6,286000.0,24.6746,24.7409,24.6599,24.7409,286000.0
2009-10-05 12:20:00,33.61,33.63,33.57,33.63,305000.0,24.7482,24.7629,24.7188,24.7629,305000.0
2009-10-05 12:30:00,33.63,33.69,33.6,33.65,272200.0,24.7629,24.8071,24.7409,24.7777,272200.0
2009-10-05 12:40:00,33.66,33.8,33.65,33.77,438600.0,24.785,24.8881,24.7777,24.866,438600.0
2009-10-05 12:50:00,33.79,33.8,33.7,33.76,299800.0,24.8808,24.8881,24.8145,24.8587,299800.0
2009-10-05 13:00:00,33.77,33.93,33.73,33.91,526000.0,24.866,24.9838,24.8366,24.9691,526000.0
2009-10-05 13:10:00,33.92,33.95,33.79,33.79,424400.0,24.9765,24.9986,24.8808,24.8808,424400.0
2009-10-05 13:20:00,33.8,33.88,33.76,33.85,307400.0,24.8881,24.947,24.8587,24.9249,307400.0
2009-10-05 13:30:00,33.85,33.89,33.74,33.75,314800.0,24.9249,24.9544,24.8439,24.8513,314800.0
2009-10-05 13:40:00,33.76,33.89,33.74,33.88,401800.0,24.8587,24.9544,24.8439,24.947,401800.0
2009-10-05 13:50:00,33.88,33.93,33.8,33.81,310200.0,24.947,24.9838,24.8881,24.8955,310200.0
2009-10-05 14:00:00,33.82,33.84,33.73,33.73,307600.0,24.9029,24.9176,24.8366,24.8366,307600.0
2009-10-05 14:10:00,33.73,33.77,33.65,33.66,372600.0,24.8366,24.866,24.7777,24.785,372600.0
2009-10-05 14:20:00,33.66,33.74,33.62,33.73,399800.0,24.785,24.8439,24.7556,24.8366,399800.0
2009-10-05 14:30:00,33.73,33.84,33.73,33.82,398000.0,24.8366,24.9176,24.8366,24.9029,398000.0
2009-10-05 14:40:00,33.82,33.91,33.76,33.88,452600.0,24.9029,24.9691,24.8587,24.947,452600.0
2009-10-05 14:50:00,33.88,33.92,33.82,33.83,487600.0,24.947,24.9765,24.9029,24.9102,487600.0
2009-10-05 15:00:00,33.82,33.86,33.75,33.86,650200.0,24.9029,24.9323,24.8513,24.9323,650200.0
2009-10-05 15:10:00,33.86,33.88,33.72,33.75,452600.0,24.9323,24.947,24.8292,24.8513,452600.0
2009-10-05 15:20:00,33.75,33.75,33.69,33.75,550600.0,24.8513,24.8513,24.8071,24.8513,550600.0
2009-10-05 15:30:00,33.74,33.76,33.63,33.66,763200.0,24.8439,24.8587,24.7629,24.785,763200.0
2009-10-05 15:40:00,33.66,33.68,33.5,33.62,803200.0,24.785,24.7998,24.6672,24.7556,803200.0
2009-10-05 15:50:00,33.61,33.65,33.52,33.63,1123600.0,24.7482,24.7777,24.6819,24.7629,1123600.0
2009-10-06 09:30:00,34.51,34.83,34.37,34.75,2220800.0,25.4109,25.6465,25.3078,25.5876,2220800.0
2009-10-06 09:40:00,34.75,34.98,34.69,34.88,1296000.0,25.5876,25.757,25.5435,25.6834,1296000.0
2009-10-06 09:50:00,34.88,35.1,34.86,34.94,1352600.0,25.6834,25.8454,25.6686,25.7275,1352600.0
2009-10-06 10:00:00,34.93,35.02,34.88,34.93,724400.0,25.7202,25.7865,25.6834,25.7202,724400.0
2009-10-06 10:10:00,34.93,35.0,34.9,34.95,549200.0,25.7202,25.7717,25.6981,25.7349,549200.0
2009-10-06 10:20:00,34.94,35.1,34.92,34.92,853600.0,25.7275,25.8454,25.7128,25.7128,853600.0
2009-10-06 10:30:00,34.91,35.04,34.9,34.98,463800.0,25.7055,25.8012,25.6981,25.757,463800.0
2009-10-06 10:40:00,34.97,35.06,34.95,35.04,405400.0,25.7496,25.8159,25.7349,25.8012,405400.0
2009-10-06 10:50:00,35.02,35.05,34.96,35.03,362800.0,25.7865,25.8085,25.7423,25.7938,362800.0
2009-10-06 11:00:00,35.02,35.09,34.97,35.09,703600.0,25.7865,25.838,25.7496,25.838,703600.0
2009-10-06 11:10:00,35.09,35.14,34.92,34.92,773800.0,25.838,25.8748,25.7128,25.7128,773800.0
2009-10-06 11:20:00,34.92,35.05,34.87,35.0,553000.0,25.7128,25.8085,25.676,25.7717,553000.0
2009-10-06 11:30:00,35.01,35.06,34.97,34.99,361000.0,25.7791,25.8159,25.7496,25.7644,361000.0
2009-10-06 11:40:00,34.99,35.0,34.91,34.92,463200.0,25.7644,25.7717,25.7055,25.7128,463200.0
2009-10-06 11:50:00,34.93,35.0,34.88,34.97,426600.0,25.7202,25.7717,25.6834,25.7496,426600.0
2009-10-06 12:00:00,34.97,35.1,34.96,35.1,508800.0,25.7496,25.8454,25.7423,25.8454,508800.0
2009-10-06 12:10:00,35.09,35.15,35.06,35.12,378000.0,25.838,25.8822,25.8159,25.8601,378000.0
2009-10-06 12:20:00,35.13,35.18,35.07,35.09,468000.0,25.8674,25.9043,25.8233,25.838,468000.0
2009-10-06 12:30:00,35.09,35.17,35.07,35.12,210000.0,25.838,25.8969,25.8233,25.8601,210000.0
2009-10-06 12:40:00,35.12,35.19,35.04,35.06,348800.0,25.8601,25.9116,25.8012,25.8159,348800.0
2009-10-06 12:50:00,35.05,35.1,34.97,34.99,385400.0,25.8085,25.8454,25.7496,25.7644,385400.0
2009-10-06 13:00:00,34.98,34.98,34.76,34.84,1006400.0,25.757,25.757,25.595,25.6539,1006400.0
2009-10-06 13:10:00,34.83,34.94,34.79,34.91,340400.0,25.6465,25.7275,25.6171,25.7055,340400.0
2009-10-06 13:20:00,34.92,34.92,34.81,34.86,258600.0,25.7128,25.7128,25.6318,25.6686,258600.0
2009-10-06 13:30:00,34.85,34.97,34.8,34.91,321400.0,25.6613,25.7496,25.6245,25.7055,321400.0
2009-10-06 13:40:00,34.93,34.93,34.69,34.71,505600.0,25.7202,25.7202,25.5435,25.5582,505600.0
2009-10-06 13:50:00,34.7,34.7,34.53,34.69,803600.0,25.5508,25.5508,25.4256,25.5435,803600.0
2009-10-06 14:00:00,34.7,34.7,34.41,34.46,744800.0,25.5508,25.5508,25.3373,25.3741,744800.0
2009-10-06 14:10:00,34.46,34.59,34.38,34.51,630000.0,25.3741,25.4698,25.3152,25.4109,630000.0
2009-10-06 14:20:00,34.52,34.54,34.27,34.35,722000.0,25.4183,25.433,25.2342,25.2931,722000.0
2009-10-06 14:30:00,34.35,34.62,34.31,34.62,737600.0,25.2931,25.4919,25.2637,25.4919,737600.0
2009-10-06 14:40:00,34.62,34.69,34.54,34.63,465400.0,25.4919,25.5435,25.433,25.4993,465400.0
2009-10-06 14:50:00,34.63,34.69,34.59,34.6,449400.0,25.4993,25.5435,25.4698,25.4772,449400.0
2009-10-06 15:00:00,34.6,34.7,34.52,34.7,493000.0,25.4772,25.5508,25.4183,25.5508,493000.0
2009-10-06 15:10:00,34.69,34.87,34.68,34.79,714600.0,25.5435,25.676,25.5361,25.6171,714600.0
2009-10-06 15:20:00,34.79,34.9,34.72,34.85,555400.0,25.6171,25.6981,25.5656,25.6613,555400.0
2009-10-06 15:30:00,34.85,34.93,34.78,34.82,596800.0,25.6613,25.7202,25.6097,25.6392,596800.0
2009-10-06 15:40:00,34.81,34.81,34.65,34.72,748800.0,25.6318,25.6318,25.514,25.5656,748800.0
2009-10-06 15:50:00,34.72,34.84,34.69,34.82,1078400.0,25.5656,25.6539,25.5435,25.6392,1078400.0
2009-10-07 09:30:00,34.88,35.49,34.75,35.38,1773000.0,25.6834,26.1325,25.5876,26.0515,1773000.0
2009-10-07 09:40:00,35.38,35.45,35.18,35.27,1811600.0,26.0515,26.1031,25.9043,25.9705,1811600.0
2009-10-07 09:50:00,35.28,35.45,35.27,35.35,1185600.0,25.9779,26.1031,25.9705,26.0294,1185600.0
2009-10-07 10:00:00,35.36,35.48,35.24,35.48,996600.0,26.0368,26.1252,25.9484,26.1252,996600.0
2009-10-07 10:10:00,35.48,35.65,35.41,35.63,1476600.0,26.1252,26.2503,26.0736,26.2356,1476600.0
2009-10-07 10:20:00,35.63,35.65,35.54,35.6,821400.0,26.2356,26.2503,26.1693,26.2135,821400.0
2009-10-07 10:30:00,35.6,35.63,35.37,35.57,1114000.0,26.2135,26.2356,26.0442,26.1914,1114000.0
2009-10-07 10:40:00,35.57,35.71,35.48,35.52,877000.0,26.1914,26.2945,26.1252,26.1546,877000.0
2009-10-07 10:50:00,35.53,35.67,35.5,35.59,559400.0,26.162,26.2651,26.1399,26.2062,559400.0
2009-10-07 11:00:00,35.59,35.77,35.59,35.72,670600.0,26.2062,26.3387,26.2062,26.3019,670600.0
2009-10-07 11:10:00,35.7,35.74,35.59,35.6,464400.0,26.2872,26.3166,26.2062,26.2135,464400.0
2009-10-07 11:20:00,35.6,35.67,35.55,35.56,270200.0,26.2135,26.2651,26.1767,26.1841,270200.0
2009-10-07 11:30:00,35.56,35.57,35.46,35.47,746600.0,26.1841,26.1914,26.1104,26.1178,746600.0
2009-10-07 11:40:00,35.46,35.55,35.39,35.45,593200.0,26.1104,26.1767,26.0589,26.1031,593200.0
2009-10-07 11:50:00,35.43,35.52,35.32,35.32,685600.0,26.0883,26.1546,26.0074,26.0074,685600.0
2009-10-07 12:00:00,35.32,35.46,35.29,35.44,567200.0,26.0074,26.1104,25.9853,26.0957,567200.0
2009-10-07 12:10:00,35.45,35.54,35.41,35.54,447200.0,26.1031,26.1693,26.0736,26.1693,447200.0
2009-10-07 12:20:00,35.54,35.59,35.51,35.54,374400.0,26.1693,26.2062,26.1473,26.1693,374400.0
2009-10-07 12:30:00,35.54,35.54,35.4,35.41,388800.0,26.1693,26.1693,26.0663,26.0736,388800.0
2009-10-07 12:40:00,35.4,35.48,35.4,35.47,211600.0,26.0663,26.1252,26.0663,26.1178,211600.0
2009-10-07 12:50:00,35.47,35.58,35.46,35.56,267800.0,26.1178,26.1988,26.1104,26.1841,267800.0
2009-10-07 13:00:00,35.56,35.58,35.38,35.41,486000.0,26.1841,26.1988,26.0515,26.0736,486000.0
2009-10-07 13:10:00,35.41,35.45,35.31,35.42,455600.0,26.0736,26.1031,26.0,26.081,455600.0
2009-10-07 13:20:00,35.43,35.47,35.38,35.45,236200.0,26.0883,26.1178,26.0515,26.1031,236200.0
2009-10-07 13:30:00,35.45,35.58,35.41,35.56,287200.0,26.1031,26.1988,26.0736,26.1841,287200.0
2009-10-07 13:40:00,35.55,35.57,35.42,35.44,288400.0,26.1767,26.1914,26.081,26.0957,288400.0
2009-10-07 13:50:00,35.44,35.45,35.33,35.41,410600.0,26.0957,26.1031,26.0147,26.0736,410600.0
2009-10-07 14:00:00,35.4,35.41,35.23,35.29,788200.0,26.0663,26.0736,25.9411,25.9853,788200.0
2009-10-07 14:10:00,35.29,35.35,35.15,35.27,813600.0,25.9853,26.0294,25.8822,25.9705,813600.0
2009-10-07 14:20:00,35.27,35.29,35.16,35.27,661800.0,25.9705,25.9853,25.8895,25.9705,661800.0
2009-10-07 14:30:00,35.29,35.45,35.27,35.45,543600.0,25.9853,26.1031,25.9705,26.1031,543600.0
2009-10-07 14:40:00,35.45,35.55,35.37,35.51,482800.0,26.1031,26.1767,26.0442,26.1473,482800.0
2009-10-07 14:50:00,35.51,35.58,35.49,35.5,246200.0,26.1473,26.1988,26.1325,26.1399,246200.0
2009-10-07 15:00:00,35.49,35.52,35.42,35.52,394800.0,26.1325,26.1546,26.081,26.1546,394800.0
2009-10-07 15:10:00,35.52,35.6,35.5,35.58,709400.0,26.1546,26.2135,26.1399,26.1988,709400.0
2009-10-07 15:20:00,35.58,35.77,35.57,35.73,1341200.0,26.1988,26.3387,26.1914,26.3093,1341200.0
2009-10-07 15:30:00,35.74,35.93,35.72,35.91,1585800.0,26.3166,26.4565,26.3019,26.4418,1585800.0
2009-10-07 15:40:00,35.92,35.99,35.86,35.99,1540200.0,26.4492,26.5007,26.405,26.5007,1540200.0
2009-10-07 15:50:00,35.99,36.43,35.95,36.38,3392200.0,26.5007,26.8247,26.4712,26.7879,3392200.0
2009-10-08 09:30:00,36.95,37.29,36.83,37.13,3403200.0,27.2076,27.4579,27.1192,27.3401,3403200.0
2009-10-08 09:40:00,37.13,37.23,37.01,37.09,1478800.0,27.3401,27.4138,27.2518,27.3107,1478800.0
2009-10-08 09:50:00,37.09,37.09,36.83,36.95,1999400.0,27.3107,27.3107,27.1192,27.2076,1999400.0
2009-10-08 10:00:00,36.95,36.98,36.58,36.74,2129200.0,27.2076,27.2297,26.9351,27.0529,2129200.0
2009-10-08 10:10:00,36.75,36.87,36.7,36.76,1163000.0,27.0603,27.1487,27.0235,27.0677,1163000.0
2009-10-08 10:20:00,36.76,37.0,36.67,36.96,907600.0,27.0677,27.2444,27.0014,27.2149,907600.0
2009-10-08 10:30:00,36.95,37.19,36.9,37.18,1689800.0,27.2076,27.3843,27.1708,27.3769,1689800.0
2009-10-08 10:40:00,37.18,37.24,37.13,37.16,1078200.0,27.3769,27.4211,27.3401,27.3622,1078200.0
2009-10-08 10:50:00,37.16,37.21,37.12,37.21,541800.0,27.3622,27.399,27.3328,27.399,541800.0
2009-10-08 11:00:00,37.2,37.41,37.2,37.4,1292200.0,27.3917,27.5463,27.3917,27.5389,1292200.0
2009-10-08 11:10:00,37.4,37.49,37.37,37.46,947800.0,27.5389,27.6052,27.5168,27.5831,947800.0
2009-10-08 11:20:00,37.47,37.54,37.4,37.44,1597800.0,27.5905,27.642,27.5389,27.5684,1597800.0
2009-10-08 11:30:00,37.44,37.69,37.43,37.6,1459800.0,27.5684,27.7525,27.561,27.6862,1459800.0
2009-10-08 11:40:00,37.6,37.72,37.56,37.56,977400.0,27.6862,27.7746,27.6567,27.6567,977400.0
2009-10-08 11:50:00,37.57,37.66,37.55,37.63,643000.0,27.6641,27.7304,27.6494,27.7083,643000.0
2009-10-08 12:00:00,37.64,37.64,37.5,37.51,539600.0,27.7156,27.7156,27.6126,27.6199,539600.0
2009-10-08 12:10:00,37.51,37.67,37.48,37.66,595200.0,27.6199,27.7377,27.5978,27.7304,595200.0
2009-10-08 12:20:00,37.66,37.8,37.65,37.72,750600.0,27.7304,27.8335,27.723,27.7746,750600.0
2009-10-08 12:30:00,37.73,37.77,37.63,37.7,754200.0,27.7819,27.8114,27.7083,27.7598,754200.0
2009-10-08 12:40:00,37.69,37.74,37.63,37.68,575200.0,27.7525,27.7893,27.7083,27.7451,575200.0
2009-10-08 12:50:00,37.68,37.84,37.68,37.8,762200.0,27.7451,27.8629,27.7451,27.8335,762200.0
2009-10-08 13:00:00,37.79,37.8,37.59,37.6,829600.0,27.8261,27.8335,27.6788,27.6862,829600.0
2009-10-08 13:10:00,37.59,37.6,37.41,37.57,879800.0,27.6788,27.6862,27.5463,27.6641,879800.0
2009-10-08 13:20:00,37.58,37.62,37.49,37.53,427400.0,27.6715,27.7009,27.6052,27.6347,427400.0
2009-10-08 13:30:00,37.53,37.56,37.28,37.33,885800.0,27.6347,27.6567,27.4506,27.4874,885800.0
2009-10-08 13:40:00,37.34,37.49,37.33,37.45,744600.0,27.4947,27.6052,27.4874,27.5757,744600.0
2009-10-08 13:50:00,37.45,37.55,37.45,37.45,582400.0,27.5757,27.6494,27.5757,27.5757,582400.0
2009-10-08 14:00:00,37.45,37.49,37.38,37.43,345800.0,27.5757,27.6052,27.5242,27.561,345800.0
2009-10-08 14:10:00,37.44,37.48,37.34,37.36,486600.0,27.5684,27.5978,27.4947,27.5095,486600.0
2009-10-08 14:20:00,37.37,37.4,37.25,37.34,495800.0,27.5168,27.5389,27.4285,27.4947,495800.0
2009-10-08 14:30:00,37.35,37.49,37.35,37.43,614000.0,27.5021,27.6052,27.5021,27.561,614000.0
2009-10-08 14:40:00,37.43,37.48,37.33,37.48,357200.0,27.561,27.5978,27.4874,27.5978,357200.0
2009-10-08 14:50:00,37.48,37.5,37.41,37.42,325600.0,27.5978,27.6126,27.5463,27.5537,325600.0
2009-10-08 15:00:00,37.42,37.68,37.38,37.62,860000.0,27.5537,27.7451,27.5242,27.7009,860000.0
2009-10-08 15:10:00,37.62,37.62,37.54,37.6,556400.0,27.7009,27.7009,27.642,27.6862,556400.0
2009-10-08 15:20:00,37.62,37.75,37.61,37.63,640600.0,27.7009,27.7966,27.6936,27.7083,640600.0
2009-10-08 15:30:00,37.63,37.63,37.4,37.47,1008200.0,27.7083,27.7083,27.5389,27.5905,1008200.0
2009-10-08 15:40:00,37.47,37.61,37.38,37.48,860400.0,27.5905,27.6936,27.5242,27.5978,860400.0
2009-10-08 15:50:00,37.47,37.49,37.38,37.45,1408200.0,27.5905,27.6052,27.5242,27.5757,1408200.0
2009-10-09 09:30:00,37.31,37.35,36.91,37.1,1575600.0,27.4727,27.5021,27.1781,27.318,1575600.0
2009-10-09 09:40:00,37.09,37.42,37.05,37.31,915200.0,27.3107,27.5537,27.2812,27.4727,915200.0
2009-10-09 09:50:00,37.32,37.46,37.28,37.33,785800.0,27.48,27.5831,27.4506,27.4874,785800.0
2009-10-09 10:00:00,37.33,37.43,37.26,37.38,578200.0,27.4874,27.561,27.4358,27.5242,578200.0
2009-10-09 10:10:00,37.38,37.55,37.35,37.35,645000.0,27.5242,27.6494,27.5021,27.5021,645000.0
2009-10-09 10:20:00,37.34,37.45,37.27,37.41,385200.0,27.4947,27.5757,27.4432,27.5463,385200.0
2009-10-09 10:30:00,37.41,37.53,37.31,37.4,454600.0,27.5463,27.6347,27.4727,27.5389,454600.0
2009-10-09 10:40:00,37.41,37.51,37.39,37.51,430800.0,27.5463,27.6199,27.5316,27.6199,430800.0
2009-10-09 10:50:00,37.52,37.52,37.41,37.42,500000.0,27.6273,27.6273,27.5463,27.5537,500000.0
2009-10-09 11:00:00,37.42,37.48,37.34,37.43,394600.0,27.5537,27.5978,27.4947,27.561,394600.0
2009-10-09 11:10:00,37.42,37.47,37.35,37.38,338600.0,27.5537,27.5905,27.5021,27.5242,338600.0
2009-10-09 11:20:00,37.37,37.43,37.31,37.31,375000.0,27.5168,27.561,27.4727,27.4727,375000.0
2009-10-09 11:30:00,37.32,37.35,37.15,37.19,571200.0,27.48,27.5021,27.3548,27.3843,571200.0
2009-10-09 11:40:00,37.19,37.21,37.05,37.06,513200.0,27.3843,27.399,27.2812,27.2886,513200.0
2009-10-09 11:50:00,37.06,37.08,36.93,36.96,592800.0,27.2886,27.3033,27.1929,27.2149,592800.0
2009-10-09 12:00:00,36.97,37.03,36.76,36.77,684600.0,27.2223,27.2665,27.0677,27.075,684600.0
2009-10-09 12:10:00,36.78,36.9,36.76,36.77,440800.0,27.0824,27.1708,27.0677,27.075,440800.0
2009-10-09 12:20:00,36.76,36.77,36.58,36.65,720800.0,27.0677,27.075,26.9351,26.9867,720800.0
2009-10-09 12:30:00,36.66,36.85,36.64,36.81,583400.0,26.994,27.1339,26.9793,27.1045,583400.0
2009-10-09 12:40:00,36.8,36.83,36.7,36.79,431600.0,27.0971,27.1192,27.0235,27.0898,431600.0
2009-10-09 12:50:00,36.79,36.94,36.79,36.94,321200.0,27.0898,27.2002,27.0898,27.2002,321200.0
2009-10-09 13:00:00,36.94,37.0,36.92,36.93,304000.0,27.2002,27.2444,27.1855,27.1929,304000.0
2009-10-09 13:10:00,36.93,36.99,36.9,36.98,348600.0,27.1929,27.237,27.1708,27.2297,348600.0
2009-10-09 13:20:00,36.98,36.99,36.93,36.99,239200.0,27.2297,27.237,27.1929,27.237,239200.0
2009-10-09 13:30:00,36.98,37.02,36.97,37.0,303000.0,27.2297,27.2591,27.2223,27.2444,303000.0
2009-10-09 13:40:00,36.99,37.02,36.86,36.87,421800.0,27.237,27.2591,27.1413,27.1487,421800.0
2009-10-09 13:50:00,36.85,36.88,36.81,36.86,303600.0,27.1339,27.156,27.1045,27.1413,303600.0
2009-10-09 14:00:00,36.86,36.91,36.84,36.86,254400.0,27.1413,27.1781,27.1266,27.1413,254400.0
2009-10-09 14:10:00,36.87,36.96,36.86,36.93,349000.0,27.1487,27.2149,27.1413,27.1929,349000.0
2009-10-09 14:20:00,36.94,36.98,36.92,36.95,254800.0,27.2002,27.2297,27.1855,27.2076,254800.0
2009-10-09 14:30:00,36.96,37.06,36.83,36.83,412200.0,27.2149,27.2886,27.1192,27.1192,412200.0
2009-10-09 14:40:00,36.84,36.93,36.81,36.92,303000.0,27.1266,27.1929,27.1045,27.1855,303000.0
2009-10-09 14:50:00,36.93,37.09,36.88,37.07,492000.0,27.1929,27.3107,27.156,27.2959,492000.0
2009-10-09 15:00:00,37.07,37.23,37.04,37.21,628600.0,27.2959,27.4138,27.2738,27.399,628600.0
2009-10-09 15:10:00,37.21,37.27,37.09,37.18,549000.0,27.399,27.4432,27.3107,27.3769,549000.0
2009-10-09 15:20:00,37.17,37.21,37.12,37.18,438000.0,27.3696,27.399,27.3328,27.3769,438000.0
2009-10-09 15:30:00,37.18,37.19,37.1,37.1,561000.0,27.3769,27.3843,27.318,27.318,561000.0
2009-10-09 15:40:00,37.1,37.12,36.99,37.02,992800.0,27.318,27.3328,27.237,27.2591,992800.0
2009-10-09 15:50:00,37.02,37.17,37.0,37.17,1228200.0,27.2591,27.3696,27.2444,27.3696,1228200.0
2009-10-12 09:30:00,37.8,37.87,37.65,37.8,1044400.0,27.8335,27.885,27.723,27.8335,1044400.0
2009-10-12 09:40:00,37.81,37.85,37.73,37.81,614000.0,27.8408,27.8703,27.7819,27.8408,614000.0
2009-10-12 09:50:00,37.81,38.18,37.8,38.18,1131000.0,27.8408,28.1133,27.8335,28.1133,1131000.0
2009-10-12 10:00:00,38.18,38.23,37.91,37.97,1075000.0,28.1133,28.1501,27.9145,27.9586,1075000.0
2009-10-12 10:10:00,37.97,38.07,37.88,37.92,920800.0,27.9586,28.0323,27.8924,27.9218,920800.0
2009-10-12 10:20:00,37.92,37.94,37.77,37.88,829000.0,27.9218,27.9366,27.8114,27.8924,829000.0
2009-10-12 10:30:00,37.88,38.05,37.88,37.92,495800.0,27.8924,28.0175,27.8924,27.9218,495800.0
2009-10-12 10:40:00,37.92,37.95,37.83,37.83,450600.0,27.9218,27.9439,27.8556,27.8556,450600.0
2009-10-12 10:50:00,37.83,37.9,37.8,37.87,399200.0,27.8556,27.9071,27.8335,27.885,399200.0
2009-10-12 11:00:00,37.87,37.92,37.79,37.9,492000.0,27.885,27.9218,27.8261,27.9071,492000.0
2009-10-12 11:10:00,37.9,37.92,37.79,37.79,274000.0,27.9071,27.9218,27.8261,27.8261,274000.0
2009-10-12 11:20:00,37.79,37.79,37.52,37.52,702600.0,27.8261,27.8261,27.6273,27.6273,702600.0
2009-10-12 11:30:00,37.52,37.55,37.41,37.48,662400.0,27.6273,27.6494,27.5463,27.5978,662400.0
2009-10-12 11:40:00,37.48,37.55,37.37,37.43,515000.0,27.5978,27.6494,27.5168,27.561,515000.0
2009-10-12 11:50:00,37.43,37.46,37.38,37.44,227800.0,27.561,27.5831,27.5242,27.5684,227800.0
2009-10-12 12:00:00,37.44,37.58,37.42,37.58,348600.0,27.5684,27.6715,27.5537,27.6715,348600.0
2009-10-12 12:10:00,37.58,37.66,37.56,37.59,325000.0,27.6715,27.7304,27.6567,27.6788,325000.0
2009-10-12 12:20:00,37.59,37.59,37.47,37.52,194800.0,27.6788,27.6788,27.5905,27.6273,194800.0
2009-10-12 12:30:00,37.52,37.65,37.51,37.65,271400.0,27.6273,27.723,27.6199,27.723,271400.0
2009-10-12 12:40:00,37.65,37.66,37.59,37.65,170600.0,27.723,27.7304,27.6788,27.723,170600.0
2009-10-12 12:50:00,37.65,37.69,37.64,37.66,204000.0,27.723,27.7525,27.7156,27.7304,204000.0
2009-10-12 13:00:00,37.66,37.73,37.66,37.66,215400.0,27.7304,27.7819,27.7304,27.7304,215400.0
2009-10-12 13:10:00,37.66,37.66,37.6,37.61,191600.0,27.7304,27.7304,27.6862,27.6936,191600.0
2009-10-12 13:20:00,37.61,37.61,37.44,37.49,292400.0,27.6936,27.6936,27.5684,27.6052,292400.0
2009-10-12 13:30:00,37.49,37.49,37.37,37.43,317800.0,27.6052,27.6052,27.5168,27.561,317800.0
2009-10-12 13:40:00,37.44,37.57,37.43,37.53,224000.0,27.5684,27.6641,27.561,27.6347,224000.0
2009-10-12 13:50:00,37.54,37.63,37.51,37.62,178600.0,27.642,27.7083,27.6199,27.7009,178600.0
2009-10-12 14:00:00,37.63,37.63,37.46,37.46,210000.0,27.7083,27.7083,27.5831,27.5831,210000.0
2009-10-12 14:10:00,37.46,37.46,37.29,37.32,353800.0,27.5831,27.5831,27.4579,27.48,353800.0
2009-10-12 14:20:00,37.32,37.35,37.18,37.22,617200.0,27.48,27.5021,27.3769,27.4064,617200.0
2009-10-12 14:30:00,37.22,37.24,36.94,36.99,1005400.0,27.4064,27.4211,27.2002,27.237,1005400.0
2009-10-12 14:40:00,37.0,37.13,36.98,37.12,525000.0,27.2444,27.3401,27.2297,27.3328,525000.0
2009-10-12 14:50:00,37.11,37.12,36.96,37.1,400400.0,27.3254,27.3328,27.2149,27.318,400400.0
2009-10-12 15:00:00,37.1,37.2,37.1,37.2,402000.0,27.318,27.3917,27.318,27.3917,402000.0
2009-10-12 15:10:00,37.2,37.25,37.13,37.14,279600.0,27.3917,27.4285,27.3401,27.3475,279600.0
2009-10-12 15:20:00,37.15,37.29,37.14,37.29,357000.0,27.3548,27.4579,27.3475,27.4579,357000.0
2009-10-12 15:30:00,37.29,37.35,37.19,37.22,705400.0,27.4579,27.5021,27.3843,27.4064,705400.0
2009-10-12 15:40:00,37.21,37.29,37.15,37.27,502200.0,27.399,27.4579,27.3548,27.4432,502200.0
2009-10-12 15:50:00,37.27,37.3,37.22,37.24,855000.0,27.4432,27.4653,27.4064,27.4211,855000.0
2009-10-13 09:30:00,36.73,37.15,36.65,37.11,1369400.0,27.0456,27.3548,26.9867,27.3254,1369400.0
2009-10-13 09:40:00,37.12,37.21,36.85,37.07,1540200.0,27.3328,27.399,27.1339,27.2959,1540200.0
2009-10-13 09:50:00,37.07,37.22,36.83,36.93,1141000.0,27.2959,27.4064,27.1192,27.1929,1141000.0
2009-10-13 10:00:00,36.92,36.93,36.59,36.74,1366200.0,27.1855,27.1929,26.9425,27.0529,1366200.0
2009-10-13 10:10:00,36.74,36.91,36.71,36.85,866600.0,27.0529,27.1781,27.0309,27.1339,866600.0
2009-10-13 10:20:00,36.88,36.94,36.72,36.93,621600.0,27.156,27.2002,27.0382,27.1929,621600.0
2009-10-13 10:30:00,36.92,37.03,36.83,36.93,711000.0,27.1855,27.2665,27.1192,27.1929,711000.0
2009-10-13 10:40:00,36.93,37.08,36.78,37.07,731400.0,27.1929,27.3033,27.0824,27.2959,731400.0
2009-10-13 10:50:00,37.07,37.25,37.02,37.19,436800.0,27.2959,27.4285,27.2591,27.3843,436800.0
2009-10-13 11:00:00,37.19,37.25,37.04,37.1,527200.0,27.3843,27.4285,27.2738,27.318,527200.0
2009-10-13 11:10:00,37.1,37.2,37.06,37.15,443400.0,27.318,27.3917,27.2886,27.3548,443400.0
2009-10-13 11:20:00,37.15,37.22,37.01,37.18,448200.0,27.3548,27.4064,27.2518,27.3769,448200.0
2009-10-13 11:30:00,37.19,37.29,37.17,37.29,512800.0,27.3843,27.4579,27.3696,27.4579,512800.0
2009-10-13 11:40:00,37.29,37.47,37.28,37.43,696800.0,27.4579,27.5905,27.4506,27.561,696800.0
2009-10-13 11:50:00,37.43,37.5,37.29,37.38,667000.0,27.561,27.6126,27.4579,27.5242,667000.0
2009-10-13 12:00:00,37.38,37.48,37.34,37.38,389600.0,27.5242,27.5978,27.4947,27.5242,389600.0
2009-10-13 12:10:00,37.38,37.47,37.37,37.4,275200.0,27.5242,27.5905,27.5168,27.5389,275200.0
2009-10-13 12:20:00,37.39,37.4,37.22,37.38,540400.0,27.5316,27.5389,27.4064,27.5242,540400.0
2009-10-13 12:30:00,37.38,37.42,37.31,37.39,298000.0,27.5242,27.5537,27.4727,27.5316,298000.0
2009-10-13 12:40:00,37.38,37.38,37.26,37.31,227800.0,27.5242,27.5242,27.4358,27.4727,227800.0
2009-10-13 12:50:00,37.3,37.43,37.29,37.39,205200.0,27.4653,27.561,27.4579,27.5316,205200.0
2009-10-13 13:00:00,37.38,37.51,37.38,37.49,285600.0,27.5242,27.6199,27.5242,27.6052,285600.0
2009-10-13 13:10:00,37.49,37.52,37.4,37.51,455200.0,27.6052,27.6273,27.5389,27.6199,455200.0
2009-10-13 13:20:00,37.51,37.6,37.47,37.53,485800.0,27.6199,27.6862,27.5905,27.6347,485800.0
2009-10-13 13:30:00,37.52,37.54,37.48,37.51,230000.0,27.6273,27.642,27.5978,27.6199,230000.0
2009-10-13 13:40:00,37.5,37.51,37.34,37.35,452600.0,27.6126,27.6199,27.4947,27.5021,452600.0
2009-10-13 13:50:00,37.34,37.55,37.32,37.54,376000.0,27.4947,27.6494,27.48,27.642,376000.0
2009-10-13 14:00:00,37.53,37.58,37.18,37.22,773400.0,27.6347,27.6715,27.3769,27.4064,773400.0
2009-10-13 14:10:00,37.22,37.39,37.19,37.36,463000.0,27.4064,27.5316,27.3843,27.5095,463000.0
2009-10-13 14:20:00,37.36,37.37,37.26,37.31,354800.0,27.5095,27.5168,27.4358,27.4727,354800.0
2009-10-13 14:30:00,37.31,37.32,37.24,37.27,228600.0,27.4727,27.48,27.4211,27.4432,228600.0
2009-10-13 14:40:00,37.27,37.44,37.27,37.44,402200.0,27.4432,27.5684,27.4432,27.5684,402200.0
2009-10-13 14:50:00,37.44,37.45,37.35,37.36,212800.0,27.5684,27.5757,27.5021,27.5095,212800.0
2009-10-13 15:00:00,37.36,37.55,37.35,37.48,531600.0,27.5095,27.6494,27.5021,27.5978,531600.0
2009-10-13 15:10:00,37.48,37.6,37.46,37.58,443600.0,27.5978,27.6862,27.5831,27.6715,443600.0
2009-10-13 15:20:00,37.58,37.64,37.52,37.53,350000.0,27.6715,27.7156,27.6273,27.6347,350000.0
2009-10-13 15:30:00,37.52,37.54,37.38,37.41,387600.0,27.6273,27.642,27.5242,27.5463,387600.0
2009-10-13 15:40:00,37.4,37.48,37.38,37.42,635400.0,27.5389,27.5978,27.5242,27.5537,635400.0
2009-10-13 15:50:00,37.42,37.47,37.35,37.47,957400.0,27.5537,27.5905,27.5021,27.5905,957400.0
2009-10-14 09:30:00,38.01,38.2,37.77,37.81,1841400.0,27.9881,28.128,27.8114,27.8408,1841400.0
2009-10-14 09:40:00,37.81,37.97,37.63,37.77,1288400.0,27.8408,27.9586,27.7083,27.8114,1288400.0
2009-10-14 09:50:00,37.77,38.07,37.74,38.04,1137600.0,27.8114,28.0323,27.7893,28.0102,1137600.0
2009-10-14 10:00:00,38.02,38.02,37.9,37.95,736000.0,27.9955,27.9955,27.9071,27.9439,736000.0
2009-10-14 10:10:00,37.95,38.07,37.94,37.98,704400.0,27.9439,28.0323,27.9366,27.966,704400.0
2009-10-14 10:20:00,37.97,37.99,37.79,37.89,772600.0,27.9586,27.9734,27.8261,27.8997,772600.0
2009-10-14 10:30:00,37.88,37.98,37.77,37.95,658800.0,27.8924,27.966,27.8114,27.9439,658800.0
2009-10-14 10:40:00,37.95,38.04,37.9,37.99,468200.0,27.9439,28.0102,27.9071,27.9734,468200.0
2009-10-14 10:50:00,37.99,38.03,37.88,37.97,418800.0,27.9734,28.0028,27.8924,27.9586,418800.0
2009-10-14 11:00:00,37.97,38.02,37.93,37.98,417200.0,27.9586,27.9955,27.9292,27.966,417200.0
2009-10-14 11:10:00,37.98,38.0,37.92,37.99,343200.0,27.966,27.9807,27.9218,27.9734,343200.0
2009-10-14 11:20:00,37.99,38.13,37.99,38.04,795600.0,27.9734,28.0765,27.9734,28.0102,795600.0
2009-10-14 11:30:00,38.02,38.12,38.02,38.07,307200.0,27.9955,28.0691,27.9955,28.0323,307200.0
2009-10-14 11:40:00,38.07,38.13,38.05,38.12,310200.0,28.0323,28.0765,28.0175,28.0691,310200.0
2009-10-14 11:50:00,38.12,38.15,38.07,38.09,372800.0,28.0691,28.0912,28.0323,28.047,372800.0
2009-10-14 12:00:00,38.1,38.15,38.02,38.13,402400.0,28.0544,28.0912,27.9955,28.0765,402400.0
2009-10-14 12:10:00,38.12,38.13,37.98,37.99,338600.0,28.0691,28.0765,27.966,27.9734,338600.0
2009-10-14 12:20:00,37.99,38.04,37.91,37.99,426200.0,27.9734,28.0102,27.9145,27.9734,426200.0
2009-10-14 12:30:00,37.98,38.06,37.96,38.02,419800.0,27.966,28.0249,27.9513,27.9955,419800.0
2009-10-14 12:40:00,38.02,38.11,38.0,38.07,399200.0,27.9955,28.0617,27.9807,28.0323,399200.0
2009-10-14 12:50:00,38.07,38.11,38.06,38.08,237200.0,28.0323,28.0617,28.0249,28.0396,237200.0
2009-10-14 13:00:00,38.07,38.13,38.07,38.12,354800.0,28.0323,28.0765,28.0323,28.0691,354800.0
2009-10-14 13:10:00,38.12,38.17,38.07,38.12,357600.0,28.0691,28.1059,28.0323,28.0691,357600.0
2009-10-14 13:20:00,38.13,38.13,38.0,38.09,338600.0,28.0765,28.0765,27.9807,28.047,338600.0
2009-10-14 13:30:00,38.09,38.13,38.06,38.07,303600.0,28.047,28.0765,28.0249,28.0323,303600.0
2009-10-14 13:40:00,38.08,38.17,38.08,38.15,368200.0,28.0396,28.1059,28.0396,28.0912,368200.0
2009-10-14 13:50:00,38.15,38.17,38.14,38.17,290800.0,28.0912,28.1059,28.0838,28.1059,290800.0
2009-10-14 14:00:00,38.17,38.27,38.13,38.23,789800.0,28.1059,28.1795,28.0765,28.1501,789800.0
2009-10-14 14:10:00,38.22,38.24,38.06,38.1,658800.0,28.1427,28.1575,28.0249,28.0544,658800.0
2009-10-14 14:20:00,38.1,38.14,38.07,38.09,521000.0,28.0544,28.0838,28.0323,28.047,521000.0
2009-10-14 14:30:00,38.08,38.1,37.99,38.03,383000.0,28.0396,28.0544,27.9734,28.0028,383000.0
2009-10-14 14:40:00,38.03,38.03,37.95,38.02,376400.0,28.0028,28.0028,27.9439,27.9955,376400.0
2009-10-14 14:50:00,38.02,38.1,37.99,38.08,482000.0,27.9955,28.0544,27.9734,28.0396,482000.0
2009-10-14 15:00:00,38.08,38.17,38.03,38.17,530800.0,28.0396,28.1059,28.0028,28.1059,530800.0
2009-10-14 15:10:00,38.17,38.17,38.06,38.1,564400.0,28.1059,28.1059,28.0249,28.0544,564400.0
2009-10-14 15:20:00,38.1,38.19,38.08,38.19,523000.0,28.0544,28.1206,28.0396,28.1206,523000.0
2009-10-14 15:30:00,38.18,38.2,38.13,38.17,592200.0,28.1133,28.128,28.0765,28.1059,592200.0
2009-10-14 15:40:00,38.17,38.18,37.97,38.0,781200.0,28.1059,28.1133,27.9586,27.9807,781200.0
2009-10-14 15:50:00,37.99,38.11,37.99,38.07,1309000.0,27.9734,28.0617,27.9734,28.0323,1309000.0
2009-10-15 09:30:00,37.8,37.97,37.77,37.95,964800.0,27.8335,27.9586,27.8114,27.9439,964800.0
2009-10-15 09:40:00,37.94,37.95,37.74,37.83,697600.0,27.9366,27.9439,27.7893,27.8556,697600.0
2009-10-15 09:50:00,37.83,38.0,37.75,37.99,578600.0,27.8556,27.9807,27.7966,27.9734,578600.0
2009-10-15 10:00:00,37.98,37.99,37.81,37.86,731400.0,27.966,27.9734,27.8408,27.8776,731400.0
2009-10-15 10:10:00,37.86,37.91,37.74,37.88,494600.0,27.8776,27.9145,27.7893,27.8924,494600.0
2009-10-15 10:20:00,37.88,37.91,37.7,37.7,388000.0,27.8924,27.9145,27.7598,27.7598,388000.0
2009-10-15 10:30:00,37.7,37.74,37.51,37.51,664600.0,27.7598,27.7893,27.6199,27.6199,664600.0
2009-10-15 10:40:00,37.51,37.66,37.48,37.58,951000.0,27.6199,27.7304,27.5978,27.6715,951000.0
2009-10-15 10:50:00,37.58,37.8,37.58,37.8,601000.0,27.6715,27.8335,27.6715,27.8335,601000.0
2009-10-15 11:00:00,37.8,37.99,37.79,37.86,646400.0,27.8335,27.9734,27.8261,27.8776,646400.0
2009-10-15 11:10:00,37.87,37.93,37.77,37.77,505600.0,27.885,27.9292,27.8114,27.8114,505600.0
2009-10-15 11:20:00,37.76,37.77,37.63,37.69,369000.0,27.804,27.8114,27.7083,27.7525,369000.0
2009-10-15 11:30:00,37.68,37.8,37.66,37.8,291000.0,27.7451,27.8335,27.7304,27.8335,291000.0
2009-10-15 11:40:00,37.8,37.87,37.76,37.86,253000.0,27.8335,27.885,27.804,27.8776,253000.0
2009-10-15 11:50:00,37.86,37.98,37.86,37.94,365000.0,27.8776,27.966,27.8776,27.9366,365000.0
2009-10-15 12:00:00,37.95,37.99,37.93,37.94,292800.0,27.9439,27.9734,27.9292,27.9366,292800.0
2009-10-15 12:10:00,37.95,37.99,37.92,37.99,449600.0,27.9439,27.9734,27.9218,27.9734,449600.0
2009-10-15 12:20:00,37.99,38.02,37.9,37.9,368200.0,27.9734,27.9955,27.9071,27.9071,368200.0
2009-10-15 12:30:00,37.9,38.01,37.9,37.98,258600.0,27.9071,27.9881,27.9071,27.966,258600.0
2009-10-15 12:40:00,37.97,38.01,37.85,37.88,269200.0,27.9586,27.9881,27.8703,27.8924,269200.0
2009-10-15 12:50:00,37.88,37.88,37.7,37.71,428400.0,27.8924,27.8924,27.7598,27.7672,428400.0
2009-10-15 13:00:00,37.72,37.76,37.63,37.65,387000.0,27.7746,27.804,27.7083,27.723,387000.0
2009-10-15 13:10:00,37.66,37.79,37.6,37.74,376600.0,27.7304,27.8261,27.6862,27.7893,376600.0
2009-10-15 13:20:00,37.74,37.87,37.73,37.87,267800.0,27.7893,27.885,27.7819,27.885,267800.0
2009-10-15 13:30:00,37.87,37.91,37.79,37.83,388600.0,27.885,27.9145,27.8261,27.8556,388600.0
2009-10-15 13:40:00,37.83,37.85,37.73,37.81,307600.0,27.8556,27.8703,27.7819,27.8408,307600.0
2009-10-15 13:50:00,37.79,37.88,37.79,37.85,289600.0,27.8261,27.8924,27.8261,27.8703,289600.0
2009-10-15 14:00:00,37.85,37.97,37.85,37.93,348000.0,27.8703,27.9586,27.8703,27.9292,348000.0
2009-10-15 14:10:00,37.93,37.94,37.83,37.87,321200.0,27.9292,27.9366,27.8556,27.885,321200.0
2009-10-15 14:20:00,37.87,37.88,37.81,37.83,250000.0,27.885,27.8924,27.8408,27.8556,250000.0
2009-10-15 14:30:00,37.84,37.99,37.83,37.97,357200.0,27.8629,27.9734,27.8556,27.9586,357200.0
2009-10-15 14:40:00,37.97,38.07,37.94,38.06,404200.0,27.9586,28.0323,27.9366,28.0249,404200.0
2009-10-15 14:50:00,38.06,38.2,38.06,38.16,797200.0,28.0249,28.128,28.0249,28.0985,797200.0
2009-10-15 15:00:00,38.16,38.2,38.1,38.18,443200.0,28.0985,28.128,28.0544,28.1133,443200.0
2009-10-15 15:10:00,38.18,38.22,38.06,38.06,356200.0,28.1133,28.1427,28.0249,28.0249,356200.0
2009-10-15 15:20:00,38.06,38.1,37.91,37.91,606400.0,28.0249,28.0544,27.9145,27.9145,606400.0
2009-10-15 15:30:00,37.91,37.97,37.85,37.9,720200.0,27.9145,27.9586,27.8703,27.9071,720200.0
2009-10-15 15:40:00,37.9,37.91,37.83,37.87,588600.0,27.9071,27.9145,27.8556,27.885,588600.0
2009-10-15 15:50:00,37.87,37.93,37.85,37.93,891400.0,27.885,27.9292,27.8703,27.9292,891400.0
2009-10-16 09:30:00,37.81,37.82,37.4,37.62,1560000.0,27.8408,27.8482,27.5389,27.7009,1560000.0
2009-10-16 09:40:00,37.63,37.75,37.56,37.74,701000.0,27.7083,27.7966,27.6567,27.7893,701000.0
2009-10-16 09:50:00,37.73,37.85,37.52,37.58,890600.0,27.7819,27.8703,27.6273,27.6715,890600.0
2009-10-16 10:00:00,37.57,37.6,37.19,37.25,1347400.0,27.6641,27.6862,27.3843,27.4285,1347400.0
2009-10-16 10:10:00,37.25,37.57,37.22,37.51,768200.0,27.4285,27.6641,27.4064,27.6199,768200.0
2009-10-16 10:20:00,37.54,37.62,37.51,37.59,480600.0,27.642,27.7009,27.6199,27.6788,480600.0
2009-10-16 10:30:00,37.59,37.63,37.51,37.54,291400.0,27.6788,27.7083,27.6199,27.642,291400.0
2009-10-16 10:40:00,37.53,37.57,37.37,37.54,444400.0,27.6347,27.6641,27.5168,27.642,444400.0
2009-10-16 10:50:00,37.54,37.59,37.44,37.59,330200.0,27.642,27.6788,27.5684,27.6788,330200.0
2009-10-16 11:00:00,37.58,37.84,37.55,37.72,767600.0,27.6715,27.8629,27.6494,27.7746,767600.0
2009-10-16 11:10:00,37.71,37.85,37.68,37.83,292000.0,27.7672,27.8703,27.7451,27.8556,292000.0
2009-10-16 11:20:00,37.83,37.94,37.82,37.88,518800.0,27.8556,27.9366,27.8482,27.8924,518800.0
2009-10-16 11:30:00,37.88,37.9,37.73,37.73,350000.0,27.8924,27.9071,27.7819,27.7819,350000.0
2009-10-16 11:40:00,37.73,37.83,37.63,37.77,332600.0,27.7819,27.8556,27.7083,27.8114,332600.0
2009-10-16 11:50:00,37.77,37.92,37.74,37.9,267000.0,27.8114,27.9218,27.7893,27.9071,267000.0
2009-10-16 12:00:00,37.9,37.91,37.77,37.87,256800.0,27.9071,27.9145,27.8114,27.885,256800.0
2009-10-16 12:10:00,37.85,37.92,37.78,37.8,351800.0,27.8703,27.9218,27.8187,27.8335,351800.0
2009-10-16 12:20:00,37.8,37.85,37.73,37.74,289800.0,27.8335,27.8703,27.7819,27.7893,289800.0
2009-10-16 12:30:00,37.74,37.85,37.74,37.82,266200.0,27.7893,27.8703,27.7893,27.8482,266200.0
2009-10-16 12:40:00,37.81,37.82,37.66,37.73,308800.0,27.8408,27.8482,27.7304,27.7819,308800.0
2009-10-16 12:50:00,37.74,37.77,37.71,37.76,427600.0,27.7893,27.8114,27.7672,27.804,427600.0
2009-10-16 13:00:00,37.76,37.84,37.73,37.83,296200.0,27.804,27.8629,27.7819,27.8556,296200.0
2009-10-16 13:10:00,37.83,37.94,37.82,37.94,420800.0,27.8556,27.9366,27.8482,27.9366,420800.0
2009-10-16 13:20:00,37.94,37.98,37.88,37.95,282200.0,27.9366,27.966,27.8924,27.9439,282200.0
2009-10-16 13:30:00,37.95,37.96,37.87,37.88,266000.0,27.9439,27.9513,27.885,27.8924,266000.0
2009-10-16 13:40:00,37.88,37.98,37.87,37.96,252600.0,27.8924,27.966,27.885,27.9513,252600.0
2009-10-16 13:50:00,37.96,38.0,37.83,37.86,323000.0,27.9513,27.9807,27.8556,27.8776,323000.0
2009-10-16 14:00:00,37.87,37.87,37.77,37.78,412200.0,27.885,27.885,27.8114,27.8187,412200.0
2009-10-16 14:10:00,37.79,37.87,37.76,37.83,307800.0,27.8261,27.885,27.804,27.8556,307800.0
2009-10-16 14:20:00,37.83,37.98,37.82,37.89,374800.0,27.8556,27.966,27.8482,27.8997,374800.0
2009-10-16 14:30:00,37.9,37.95,37.84,37.93,199000.0,27.9071,27.9439,27.8629,27.9292,199000.0
2009-10-16 14:40:00,37.93,37.94,37.82,37.86,257600.0,27.9292,27.9366,27.8482,27.8776,257600.0
2009-10-16 14:50:00,37.86,37.9,37.83,37.86,165600.0,27.8776,27.9071,27.8556,27.8776,165600.0
2009-10-16 15:00:00,37.85,37.94,37.84,37.91,300800.0,27.8703,27.9366,27.8629,27.9145,300800.0
2009-10-16 15:10:00,37.91,38.02,37.88,37.96,572800.0,27.9145,27.9955,27.8924,27.9513,572800.0
2009-10-16 15:20:00,37.96,37.98,37.88,37.98,251000.0,27.9513,27.966,27.8924,27.966,251000.0
2009-10-16 15:30:00,37.98,38.01,37.9,37.99,438800.0,27.966,27.9881,27.9071,27.9734,438800.0
2009-10-16 15:40:00,37.99,38.07,37.88,37.91,592800.0,27.9734,28.0323,27.8924,27.9145,592800.0
2009-10-16 15:50:00,37.91,37.91,37.77,37.85,1214000.0,27.9145,27.9145,27.8114,27.8703,1214000.0
2009-10-19 09:30:00,38.25,38.63,38.1,38.55,1455400.0,28.1648,28.4446,28.0544,28.3857,1455400.0
2009-10-19 09:40:00,38.55,38.68,38.32,38.39,1139200.0,28.3857,28.4814,28.2164,28.2679,1139200.0
2009-10-19 09:50:00,38.39,38.42,38.04,38.31,981200.0,28.2679,28.29,28.0102,28.209,981200.0
2009-10-19 10:00:00,38.31,38.54,38.22,38.41,746000.0,28.209,28.3784,28.1427,28.2826,746000.0
2009-10-19 10:10:00,38.41,38.49,38.3,38.38,624200.0,28.2826,28.3415,28.2016,28.2605,624200.0
2009-10-19 10:20:00,38.38,38.58,38.38,38.52,711600.0,28.2605,28.4078,28.2605,28.3636,711600.0
2009-10-19 10:30:00,38.52,38.69,38.52,38.69,722000.0,28.3636,28.4888,28.3636,28.4888,722000.0
2009-10-19 10:40:00,38.68,38.81,38.63,38.73,693800.0,28.4814,28.5772,28.4446,28.5183,693800.0
2009-10-19 10:50:00,38.73,38.84,38.7,38.72,651200.0,28.5183,28.5993,28.4962,28.5109,651200.0
2009-10-19 11:00:00,38.72,38.81,38.68,38.69,507000.0,28.5109,28.5772,28.4814,28.4888,507000.0
2009-10-19 11:10:00,38.7,38.96,38.67,38.87,495800.0,28.4962,28.6876,28.4741,28.6213,495800.0
2009-10-19 11:20:00,38.88,38.98,38.78,38.97,651800.0,28.6287,28.7023,28.5551,28.695,651800.0
2009-10-19 11:30:00,38.97,38.98,38.88,38.91,435000.0,28.695,28.7023,28.6287,28.6508,435000.0
2009-10-19 11:40:00,38.92,39.07,38.91,39.07,653800.0,28.6582,28.7686,28.6508,28.7686,653800.0
2009-10-19 11:50:00,39.07,39.2,39.06,39.16,528800.0,28.7686,28.8643,28.7612,28.8349,528800.0
2009-10-19 12:00:00,39.17,39.21,39.07,39.13,324800.0,28.8422,28.8717,28.7686,28.8128,324800.0
2009-10-19 12:10:00,39.14,39.19,39.06,39.17,366600.0,28.8202,28.857,28.7612,28.8422,366600.0
2009-10-19 12:20:00,39.16,39.17,39.03,39.05,220800.0,28.8349,28.8422,28.7392,28.7539,220800.0
2009-10-19 12:30:00,39.05,39.12,39.03,39.08,302400.0,28.7539,28.8054,28.7392,28.776,302400.0
2009-10-19 12:40:00,39.08,39.2,39.08,39.19,288400.0,28.776,28.8643,28.776,28.857,288400.0
2009-10-19 12:50:00,39.19,39.39,39.15,39.38,672000.0,28.857,29.0042,28.8275,28.9969,672000.0
2009-10-19 13:00:00,39.38,39.38,39.08,39.35,488200.0,28.9969,28.9969,28.776,28.9748,488200.0
2009-10-19 13:10:00,39.36,39.48,39.35,39.45,564600.0,28.9821,29.0705,28.9748,29.0484,564600.0
2009-10-19 13:20:00,39.45,39.5,39.35,39.42,648800.0,29.0484,29.0852,28.9748,29.0263,648800.0
2009-10-19 13:30:00,39.43,39.54,39.4,39.45,687000.0,29.0337,29.1147,29.0116,29.0484,687000.0
2009-10-19 13:40:00,39.45,39.5,39.35,39.4,455600.0,29.0484,29.0852,28.9748,29.0116,455600.0
2009-10-19 13:50:00,39.38,39.45,39.35,39.42,303800.0,28.9969,29.0484,28.9748,29.0263,303800.0
2009-10-19 14:00:00,39.43,39.52,39.39,39.49,417000.0,29.0337,29.1,29.0042,29.0779,417000.0
2009-10-19 14:10:00,39.49,39.6,39.47,39.58,472800.0,29.0779,29.1589,29.0631,29.1441,472800.0
2009-10-19 14:20:00,39.58,39.72,39.57,39.69,734600.0,29.1441,29.2472,29.1368,29.2251,734600.0
2009-10-19 14:30:00,39.7,39.77,39.56,39.57,601400.0,29.2325,29.284,29.1294,29.1368,601400.0
2009-10-19 14:40:00,39.57,39.65,39.55,39.6,487400.0,29.1368,29.1957,29.122,29.1589,487400.0
2009-10-19 14:50:00,39.6,39.63,39.56,39.58,399400.0,29.1589,29.181,29.1294,29.1441,399400.0
2009-10-19 15:00:00,39.58,39.7,39.45,39.48,638600.0,29.1441,29.2325,29.0484,29.0705,638600.0
2009-10-19 15:10:00,39.48,39.52,39.38,39.43,546200.0,29.0705,29.1,28.9969,29.0337,546200.0
2009-10-19 15:20:00,39.43,39.43,39.27,39.32,712000.0,29.0337,29.0337,28.9159,28.9527,712000.0
2009-10-19 15:30:00,39.32,39.48,39.32,39.47,726000.0,28.9527,29.0705,28.9527,29.0631,726000.0
2009-10-19 15:40:00,39.46,39.54,39.41,39.5,982800.0,29.0558,29.1147,29.019,29.0852,982800.0
2009-10-19 15:50:00,39.5,39.52,39.45,39.48,1167600.0,29.0852,29.1,29.0484,29.0705,1167600.0
2009-10-20 09:30:00,39.84,39.95,39.35,39.46,2003400.0,29.3356,29.4166,28.9748,29.0558,2003400.0
2009-10-20 09:40:00,39.45,39.56,39.24,39.5,1322200.0,29.0484,29.1294,28.8938,29.0852,1322200.0
2009-10-20 09:50:00,39.51,39.62,39.38,39.6,974800.0,29.0926,29.1736,28.9969,29.1589,974800.0
2009-10-20 10:00:00,39.6,39.71,39.5,39.52,841800.0,29.1589,29.2399,29.0852,29.1,841800.0
2009-10-20 10:10:00,39.52,39.64,39.13,39.16,1462200.0,29.1,29.1883,28.8128,28.8349,1462200.0
2009-10-20 10:20:00,39.15,39.41,39.1,39.24,750800.0,28.8275,29.019,28.7907,28.8938,750800.0
2009-10-20 10:30:00,39.24,39.41,39.13,39.31,841200.0,28.8938,29.019,28.8128,28.9453,841200.0
2009-10-20 10:40:00,39.32,39.44,39.24,39.3,473000.0,28.9527,29.0411,28.8938,28.938,473000.0
2009-10-20 10:50:00,39.31,39.56,39.27,39.41,579600.0,28.9453,29.1294,28.9159,29.019,579600.0
2009-10-20 11:00:00,39.41,39.45,39.19,39.23,655000.0,29.019,29.0484,28.857,28.8864,655000.0
2009-10-20 11:10:00,39.24,39.28,39.11,39.21,546000.0,28.8938,28.9232,28.7981,28.8717,546000.0
2009-10-20 11:20:00,39.2,39.27,39.02,39.09,572000.0,28.8643,28.9159,28.7318,28.7833,572000.0
2009-10-20 11:30:00,39.1,39.13,38.84,38.88,1053800.0,28.7907,28.8128,28.5993,28.6287,1053800.0
2009-10-20 11:40:00,38.88,38.9,38.67,38.76,1086800.0,28.6287,28.6434,28.4741,28.5403,1086800.0
2009-10-20 11:50:00,38.76,39.02,38.75,38.96,860400.0,28.5403,28.7318,28.533,28.6876,860400.0
2009-10-20 12:00:00,38.96,38.98,38.75,38.8,550000.0,28.6876,28.7023,28.533,28.5698,550000.0
2009-10-20 12:10:00,38.8,38.95,38.74,38.91,411000.0,28.5698,28.6802,28.5256,28.6508,411000.0
2009-10-20 12:20:00,38.92,39.02,38.84,38.96,325800.0,28.6582,28.7318,28.5993,28.6876,325800.0
2009-10-20 12:30:00,38.96,38.99,38.74,38.76,396800.0,28.6876,28.7097,28.5256,28.5403,396800.0
2009-10-20 12:40:00,38.75,38.94,38.73,38.93,404600.0,28.533,28.6729,28.5183,28.6655,404600.0
2009-10-20 12:50:00,38.93,39.07,38.93,39.02,407600.0,28.6655,28.7686,28.6655,28.7318,407600.0
2009-10-20 13:00:00,39.02,39.18,39.01,39.1,379800.0,28.7318,28.8496,28.7244,28.7907,379800.0
2009-10-20 13:10:00,39.09,39.24,39.08,39.15,354400.0,28.7833,28.8938,28.776,28.8275,354400.0
2009-10-20 13:20:00,39.15,39.2,39.08,39.14,281800.0,28.8275,28.8643,28.776,28.8202,281800.0
2009-10-20 13:30:00,39.15,39.24,39.14,39.2,256200.0,28.8275,28.8938,28.8202,28.8643,256200.0
2009-10-20 13:40:00,39.2,39.42,38.88,39.41,516800.0,28.8643,29.0263,28.6287,29.019,516800.0
2009-10-20 13:50:00,39.41,39.49,39.22,39.29,602600.0,29.019,29.0779,28.8791,28.9306,602600.0
2009-10-20 14:00:00,39.29,39.38,39.24,39.34,414200.0,28.9306,28.9969,28.8938,28.9674,414200.0
2009-10-20 14:10:00,39.35,39.43,39.31,39.42,631400.0,28.9748,29.0337,28.9453,29.0263,631400.0
2009-10-20 14:20:00,39.43,39.45,39.21,39.28,834600.0,29.0337,29.0484,28.8717,28.9232,834600.0
2009-10-20 14:30:00,39.27,39.37,39.18,39.35,444000.0,28.9159,28.9895,28.8496,28.9748,444000.0
2009-10-20 14:40:00,39.35,39.38,39.27,39.34,311800.0,28.9748,28.9969,28.9159,28.9674,311800.0
2009-10-20 14:50:00,39.33,39.35,39.13,39.22,528600.0,28.9601,28.9748,28.8128,28.8791,528600.0
2009-10-20 15:00:00,39.22,39.3,39.17,39.18,590600.0,28.8791,28.938,28.8422,28.8496,590600.0
2009-10-20 15:10:00,39.18,39.24,39.12,39.24,406800.0,28.8496,28.8938,28.8054,28.8938,406800.0
2009-10-20 15:20:00,39.24,39.25,39.17,39.23,452200.0,28.8938,28.9011,28.8422,28.8864,452200.0
2009-10-20 15:30:00,39.24,39.35,39.24,39.35,681000.0,28.8938,28.9748,28.8938,28.9748,681000.0
2009-10-20 15:40:00,39.34,39.45,39.33,39.44,669800.0,28.9674,29.0484,28.9601,29.0411,669800.0
2009-10-20 15:50:00,39.44,39.45,39.32,39.32,1115800.0,29.0411,29.0484,28.9527,28.9527,1115800.0
2009-10-21 09:30:00,39.59,39.82,39.02,39.81,3336000.0,29.1515,29.3209,28.7318,29.3135,3336000.0
2009-10-21 09:40:00,39.81,40.19,39.7,39.99,2475600.0,29.3135,29.5933,29.2325,29.446,2475600.0
2009-10-21 09:50:00,39.99,40.15,39.58,39.7,1734400.0,29.446,29.5639,29.1441,29.2325,1734400.0
2009-10-21 10:00:00,39.7,39.93,39.55,39.88,1639600.0,29.2325,29.4019,29.122,29.365,1639600.0
2009-10-21 10:10:00,39.87,39.96,39.66,39.8,1406200.0,29.3577,29.4239,29.203,29.3061,1406200.0
2009-10-21 10:20:00,39.79,39.89,39.54,39.76,810000.0,29.2988,29.3724,29.1147,29.2767,810000.0
2009-10-21 10:30:00,39.76,39.84,39.53,39.73,1266000.0,29.2767,29.3356,29.1073,29.2546,1266000.0
2009-10-21 10:40:00,39.73,40.13,39.71,40.08,1951400.0,29.2546,29.5491,29.2399,29.5123,1951400.0
2009-10-21 10:50:00,40.08,40.38,40.06,40.25,1705600.0,29.5123,29.7332,29.4976,29.6375,1705600.0
2009-10-21 11:00:00,40.25,40.35,40.12,40.3,677400.0,29.6375,29.7111,29.5418,29.6743,677400.0
2009-10-21 11:10:00,40.3,40.3,40.12,40.25,922000.0,29.6743,29.6743,29.5418,29.6375,922000.0
2009-10-21 11:20:00,40.24,40.56,40.24,40.55,1354000.0,29.6301,29.8657,29.6301,29.8584,1354000.0
2009-10-21 11:30:00,40.55,40.56,40.41,40.5,748400.0,29.8584,29.8657,29.7553,29.8216,748400.0
2009-10-21 11:40:00,40.51,40.56,40.41,40.42,778600.0,29.8289,29.8657,29.7553,29.7627,778600.0
2009-10-21 11:50:00,40.43,40.49,40.29,40.37,716800.0,29.77,29.8142,29.6669,29.7258,716800.0
2009-10-21 12:00:00,40.38,40.45,40.25,40.31,677400.0,29.7332,29.7848,29.6375,29.6817,677400.0
2009-10-21 12:10:00,40.31,40.42,40.26,40.37,331600.0,29.6817,29.7627,29.6448,29.7258,331600.0
2009-10-21 12:20:00,40.37,40.6,40.32,40.58,568000.0,29.7258,29.8952,29.689,29.8805,568000.0
2009-10-21 12:30:00,40.58,40.76,40.55,40.74,1234200.0,29.8805,30.013,29.8584,29.9983,1234200.0
2009-10-21 12:40:00,40.74,40.83,40.67,40.83,676400.0,29.9983,30.0646,29.9467,30.0646,676400.0
2009-10-21 12:50:00,40.83,41.06,40.83,41.0,1216000.0,30.0646,30.2339,30.0646,30.1897,1216000.0
2009-10-21 13:00:00,40.99,41.0,40.85,40.96,668200.0,30.1824,30.1897,30.0793,30.1603,668200.0
2009-10-21 13:10:00,40.95,40.99,40.9,40.99,526000.0,30.1529,30.1824,30.1161,30.1824,526000.0
2009-10-21 13:20:00,41.0,41.18,40.99,41.01,902800.0,30.1897,30.3223,30.1824,30.1971,902800.0
2009-10-21 13:30:00,41.02,41.06,40.87,40.99,816000.0,30.2045,30.2339,30.094,30.1824,816000.0
2009-10-21 13:40:00,41.01,41.04,40.9,41.04,398600.0,30.1971,30.2192,30.1161,30.2192,398600.0
2009-10-21 13:50:00,41.03,41.2,40.99,41.16,625000.0,30.2118,30.337,30.1824,30.3075,625000.0
2009-10-21 14:00:00,41.16,41.25,41.04,41.24,807600.0,30.3075,30.3738,30.2192,30.3665,807600.0
2009-10-21 14:10:00,41.24,41.24,40.92,41.05,885600.0,30.3665,30.3665,30.1308,30.2266,885600.0
2009-10-21 14:20:00,41.04,41.2,41.0,41.1,780800.0,30.2192,30.337,30.1897,30.2634,780800.0
2009-10-21 14:30:00,41.1,41.19,41.02,41.12,495600.0,30.2634,30.3296,30.2045,30.2781,495600.0
2009-10-21 14:40:00,41.11,41.24,41.08,41.19,522800.0,30.2707,30.3665,30.2486,30.3296,522800.0
2009-10-21 14:50:00,41.19,41.3,41.15,41.27,687800.0,30.3296,30.4106,30.3002,30.3885,687800.0
2009-10-21 15:00:00,41.27,41.27,41.21,41.22,579000.0,30.3885,30.3885,30.3444,30.3517,579000.0
2009-10-21 15:10:00,41.23,41.26,40.98,41.02,962600.0,30.3591,30.3812,30.175,30.2045,962600.0
2009-10-21 15:20:00,41.02,41.02,40.76,40.8,1615600.0,30.2045,30.2045,30.013,30.0425,1615600.0
2009-10-21 15:30:00,40.81,40.81,40.35,40.47,2444200.0,30.0498,30.0498,29.7111,29.7995,2444200.0
2009-10-21 15:40:00,40.47,40.58,40.12,40.17,1792600.0,29.7995,29.8805,29.5418,29.5786,1792600.0
2009-10-21 15:50:00,40.18,40.2,39.9,39.94,1853600.0,29.5859,29.6007,29.3798,29.4092,1853600.0
2009-10-22 09:30:00,40.36,40.38,40.02,40.08,1747000.0,29.7185,29.7332,29.4681,29.5123,1747000.0
2009-10-22 09:40:00,40.08,40.6,40.08,40.23,1708000.0,29.5123,29.8952,29.5123,29.6228,1708000.0
2009-10-22 09:50:00,40.22,40.3,39.96,40.18,1231600.0,29.6154,29.6743,29.4239,29.5859,1231600.0
2009-10-22 10:00:00,40.18,40.27,39.94,40.11,1840000.0,29.5859,29.6522,29.4092,29.5344,1840000.0
2009-10-22 10:10:00,40.1,40.44,40.0,40.32,1051600.0,29.527,29.7774,29.4534,29.689,1051600.0
2009-10-22 10:20:00,40.33,40.64,40.29,40.59,1329000.0,29.6964,29.9247,29.6669,29.8878,1329000.0
2009-10-22 10:30:00,40.6,40.67,40.37,40.44,772400.0,29.8952,29.9467,29.7258,29.7774,772400.0
2009-10-22 10:40:00,40.46,40.82,40.45,40.74,970800.0,29.7921,30.0572,29.7848,29.9983,970800.0
2009-10-22 10:50:00,40.74,41.15,40.74,41.08,1818400.0,29.9983,30.3002,29.9983,30.2486,1818400.0
2009-10-22 11:00:00,41.08,41.48,41.08,41.29,2008000.0,30.2486,30.5432,30.2486,30.4033,2008000.0
2009-10-22 11:10:00,41.28,41.45,41.16,41.17,1318600.0,30.3959,30.5211,30.3075,30.3149,1318600.0
2009-10-22 11:20:00,41.17,41.34,41.13,41.18,560400.0,30.3149,30.4401,30.2855,30.3223,560400.0
2009-10-22 11:30:00,41.17,41.27,41.13,41.21,413800.0,30.3149,30.3885,30.2855,30.3444,413800.0
2009-10-22 11:40:00,41.19,41.45,41.18,41.44,607200.0,30.3296,30.5211,30.3223,30.5137,607200.0
2009-10-22 11:50:00,41.43,41.45,41.25,41.27,851800.0,30.5064,30.5211,30.3738,30.3885,851800.0
2009-10-22 12:00:00,41.27,41.27,41.08,41.2,638000.0,30.3885,30.3885,30.2486,30.337,638000.0
2009-10-22 12:10:00,41.19,41.4,41.02,41.02,446000.0,30.3296,30.4843,30.2045,30.2045,446000.0
2009-10-22 12:20:00,41.02,41.02,40.84,40.86,800000.0,30.2045,30.2045,30.0719,30.0866,800000.0
2009-10-22 12:30:00,40.86,41.21,40.85,41.08,510800.0,30.0866,30.3444,30.0793,30.2486,510800.0
2009-10-22 12:40:00,41.09,41.24,41.06,41.1,529200.0,30.256,30.3665,30.2339,30.2634,529200.0
2009-10-22 12:50:00,41.1,41.17,41.08,41.09,342200.0,30.2634,30.3149,30.2486,30.256,342200.0
2009-10-22 13:00:00,41.09,41.19,41.05,41.11,325800.0,30.256,30.3296,30.2266,30.2707,325800.0
2009-10-22 13:10:00,41.11,41.13,41.0,41.06,341800.0,30.2707,30.2855,30.1897,30.2339,341800.0
2009-10-22 13:20:00,41.07,41.11,41.02,41.04,347400.0,30.2413,30.2707,30.2045,30.2192,347400.0
2009-10-22 13:30:00,41.05,41.05,40.93,40.99,579400.0,30.2266,30.2266,30.1382,30.1824,579400.0
2009-10-22 13:40:00,40.99,41.04,40.95,40.97,450400.0,30.1824,30.2192,30.1529,30.1676,450400.0
2009-10-22 13:50:00,40.97,41.13,40.97,41.11,467000.0,30.1676,30.2855,30.1676,30.2707,467000.0
2009-10-22 14:00:00,41.1,41.27,40.98,41.24,647200.0,30.2634,30.3885,30.175,30.3665,647200.0
2009-10-22 14:10:00,41.24,41.35,41.21,41.29,560600.0,30.3665,30.4475,30.3444,30.4033,560600.0
2009-10-22 14:20:00,41.29,41.38,41.24,41.36,553800.0,30.4033,30.4695,30.3665,30.4548,553800.0
2009-10-22 14:30:00,41.35,41.47,41.31,41.45,563600.0,30.4475,30.5358,30.418,30.5211,563600.0
2009-10-22 14:40:00,41.44,41.47,41.33,41.36,466800.0,30.5137,30.5358,30.4327,30.4548,466800.0
2009-10-22 14:50:00,41.36,41.43,41.25,41.42,538800.0,30.4548,30.5064,30.3738,30.499,538800.0
2009-10-22 15:00:00,41.4,41.48,41.35,41.47,542600.0,30.4843,30.5432,30.4475,30.5358,542600.0
2009-10-22 15:10:00,41.47,41.55,41.38,41.54,852200.0,30.5358,30.5947,30.4695,30.5874,852200.0
2009-10-22 15:20:00,41.54,41.66,41.49,41.59,940000.0,30.5874,30.6757,30.5505,30.6242,940000.0
2009-10-22 15:30:00,41.59,41.67,41.49,41.63,896200.0,30.6242,30.6831,30.5505,30.6536,896200.0
2009-10-22 15:40:00,41.62,41.63,41.52,41.57,735200.0,30.6463,30.6536,30.5726,30.6094,735200.0
2009-10-22 15:50:00,41.58,41.62,41.46,41.5,1150400.0,30.6168,30.6463,30.5284,30.5579,1150400.0
2009-10-23 09:30:00,41.88,42.14,41.75,42.04,1983600.0,30.8377,31.0292,30.742,30.9555,1983600.0
2009-10-23 09:40:00,42.04,42.08,41.76,41.93,1155800.0,30.9555,30.985,30.7494,30.8745,1155800.0
2009-10-23 09:50:00,41.9,42.02,41.77,41.95,991000.0,30.8524,30.9408,30.7567,30.8893,991000.0
2009-10-23 10:00:00,41.95,42.1,41.45,41.59,1727000.0,30.8893,30.9997,30.5211,30.6242,1727000.0
2009-10-23 10:10:00,41.58,41.74,41.38,41.73,1528000.0,30.6168,30.7346,30.4695,30.7273,1528000.0
2009-10-23 10:20:00,41.73,41.78,41.47,41.74,1022000.0,30.7273,30.7641,30.5358,30.7346,1022000.0
2009-10-23 10:30:00,41.74,41.74,41.5,41.63,894000.0,30.7346,30.7346,30.5579,30.6536,894000.0
2009-10-23 10:40:00,41.63,41.74,41.52,41.69,780800.0,30.6536,30.7346,30.5726,30.6978,780800.0
2009-10-23 10:50:00,41.68,41.69,41.18,41.25,1367200.0,30.6904,30.6978,30.3223,30.3738,1367200.0
2009-10-23 11:00:00,41.25,41.37,41.19,41.35,920200.0,30.3738,30.4622,30.3296,30.4475,920200.0
2009-10-23 11:10:00,41.35,41.44,41.17,41.21,984800.0,30.4475,30.5137,30.3149,30.3444,984800.0
2009-10-23 11:20:00,41.2,41.26,41.08,41.2,1058800.0,30.337,30.3812,30.2486,30.337,1058800.0
2009-10-23 11:30:00,41.2,41.32,41.14,41.27,793800.0,30.337,30.4254,30.2928,30.3885,793800.0
2009-10-23 11:40:00,41.27,41.33,41.08,41.15,743200.0,30.3885,30.4327,30.2486,30.3002,743200.0
2009-10-23 11:50:00,41.14,41.41,41.13,41.38,892000.0,30.2928,30.4916,30.2855,30.4695,892000.0
2009-10-23 12:00:00,41.37,41.49,41.33,41.35,574800.0,30.4622,30.5505,30.4327,30.4475,574800.0
2009-10-23 12:10:00,41.35,41.4,41.13,41.15,318800.0,30.4475,30.4843,30.2855,30.3002,318800.0
2009-10-23 12:20:00,41.16,41.17,40.86,41.07,937400.0,30.3075,30.3149,30.0866,30.2413,937400.0
2009-10-23 12:30:00,41.08,41.13,40.96,41.1,398600.0,30.2486,30.2855,30.1603,30.2634,398600.0
2009-10-23 12:40:00,41.1,41.28,41.02,41.23,371200.0,30.2634,30.3959,30.2045,30.3591,371200.0
2009-10-23 12:50:00,41.23,41.24,41.04,41.06,302600.0,30.3591,30.3665,30.2192,30.2339,302600.0
2009-10-23 13:00:00,41.05,41.07,40.94,40.95,541800.0,30.2266,30.2413,30.1456,30.1529,541800.0
2009-10-23 13:10:00,40.95,41.1,40.92,40.94,310400.0,30.1529,30.2634,30.1308,30.1456,310400.0
2009-10-23 13:20:00,40.94,40.95,40.78,40.82,551200.0,30.1456,30.1529,30.0277,30.0572,551200.0
2009-10-23 13:30:00,40.82,40.83,40.65,40.77,967800.0,30.0572,30.0646,29.932,30.0204,967800.0
2009-10-23 13:40:00,40.76,40.91,40.72,40.82,405800.0,30.013,30.1235,29.9836,30.0572,405800.0
2009-10-23 13:50:00,40.83,40.9,40.79,40.87,451200.0,30.0646,30.1161,30.0351,30.094,451200.0
2009-10-23 14:00:00,40.87,40.92,40.63,40.77,546000.0,30.094,30.1308,29.9173,30.0204,546000.0
2009-10-23 14:10:00,40.76,40.9,40.72,40.85,498800.0,30.013,30.1161,29.9836,30.0793,498800.0
2009-10-23 14:20:00,40.85,41.0,40.85,40.87,640000.0,30.0793,30.1897,30.0793,30.094,640000.0
2009-10-23 14:30:00,40.87,40.9,40.73,40.84,459800.0,30.094,30.1161,29.9909,30.0719,459800.0
2009-10-23 14:40:00,40.83,40.94,40.76,40.81,342800.0,30.0646,30.1456,30.013,30.0498,342800.0
2009-10-23 14:50:00,40.81,40.84,40.69,40.7,587800.0,30.0498,30.0719,29.9615,29.9688,587800.0
2009-10-23 15:00:00,40.7,40.83,40.64,40.77,639000.0,29.9688,30.0646,29.9247,30.0204,639000.0
2009-10-23 15:10:00,40.76,40.91,40.72,40.83,805000.0,30.013,30.1235,29.9836,30.0646,805000.0
2009-10-23 15:20:00,40.83,40.86,40.69,40.77,673600.0,30.0646,30.0866,29.9615,30.0204,673600.0
2009-10-23 15:30:00,40.77,40.79,40.5,40.55,1253000.0,30.0204,30.0351,29.8216,29.8584,1253000.0
2009-10-23 15:40:00,40.55,40.7,40.45,40.57,1914400.0,29.8584,29.9688,29.7848,29.8731,1914400.0
2009-10-23 15:50:00,40.57,40.7,40.51,40.63,1522200.0,29.8731,29.9688,29.8289,29.9173,1522200.0
2009-10-26 09:30:00,40.91,41.45,40.68,41.31,2025400.0,30.1235,30.5211,29.9541,30.418,2025400.0
2009-10-26 09:40:00,41.32,41.54,41.12,41.51,1458400.0,30.4254,30.5874,30.2781,30.5653,1458400.0
2009-10-26 09:50:00,41.52,41.61,41.46,41.51,1435200.0,30.5726,30.6389,30.5284,30.5653,1435200.0
2009-10-26 10:00:00,41.51,41.68,41.51,41.57,1157800.0,30.5653,30.6904,30.5653,30.6094,1157800.0
2009-10-26 10:10:00,41.57,41.65,41.38,41.49,833200.0,30.6094,30.6684,30.4695,30.5505,833200.0
2009-10-26 10:20:00,41.49,41.55,41.39,41.4,500400.0,30.5505,30.5947,30.4769,30.4843,500400.0
2009-10-26 10:30:00,41.4,41.51,41.35,41.41,768600.0,30.4843,30.5653,30.4475,30.4916,768600.0
2009-10-26 10:40:00,41.41,41.48,41.29,41.42,476200.0,30.4916,30.5432,30.4033,30.499,476200.0
2009-10-26 10:50:00,41.42,41.5,41.2,41.34,499000.0,30.499,30.5579,30.337,30.4401,499000.0
2009-10-26 11:00:00,41.34,41.45,41.24,41.43,405200.0,30.4401,30.5211,30.3665,30.5064,405200.0
2009-10-26 11:10:00,41.4,41.45,41.02,41.04,751600.0,30.4843,30.5211,30.2045,30.2192,751600.0
2009-10-26 11:20:00,41.05,41.18,40.95,40.95,769800.0,30.2266,30.3223,30.1529,30.1529,769800.0
2009-10-26 11:30:00,40.95,40.96,40.49,40.69,1560800.0,30.1529,30.1603,29.8142,29.9615,1560800.0
2009-10-26 11:40:00,40.68,40.72,40.5,40.55,777800.0,29.9541,29.9836,29.8216,29.8584,777800.0
2009-10-26 11:50:00,40.56,40.65,40.16,40.2,892400.0,29.8657,29.932,29.5712,29.6007,892400.0
2009-10-26 12:00:00,40.19,40.28,39.87,39.97,1708200.0,29.5933,29.6596,29.3577,29.4313,1708200.0
2009-10-26 12:10:00,39.97,40.24,39.87,40.23,677200.0,29.4313,29.6301,29.3577,29.6228,677200.0
2009-10-26 12:20:00,40.22,40.24,40.08,40.2,585600.0,29.6154,29.6301,29.5123,29.6007,585600.0
2009-10-26 12:30:00,40.2,40.38,40.15,40.34,501800.0,29.6007,29.7332,29.5639,29.7038,501800.0
2009-10-26 12:40:00,40.35,40.44,39.95,40.04,866200.0,29.7111,29.7774,29.4166,29.4829,866200.0
2009-10-26 12:50:00,40.04,40.25,39.94,40.23,643200.0,29.4829,29.6375,29.4092,29.6228,643200.0
2009-10-26 13:00:00,40.23,40.27,40.13,40.18,434800.0,29.6228,29.6522,29.5491,29.5859,434800.0
2009-10-26 13:10:00,40.18,40.18,39.88,39.9,573200.0,29.5859,29.5859,29.365,29.3798,573200.0
2009-10-26 13:20:00,39.9,39.94,39.71,39.94,648400.0,29.3798,29.4092,29.2399,29.4092,648400.0
2009-10-26 13:30:00,39.93,40.08,39.9,40.02,469200.0,29.4019,29.5123,29.3798,29.4681,469200.0
2009-10-26 13:40:00,40.02,40.2,40.02,40.02,360200.0,29.4681,29.6007,29.4681,29.4681,360200.0
2009-10-26 13:50:00,40.02,40.16,39.93,39.98,363600.0,29.4681,29.5712,29.4019,29.4387,363600.0
2009-10-26 14:00:00,40.01,40.09,39.82,39.84,368600.0,29.4608,29.5197,29.3209,29.3356,368600.0
2009-10-26 14:10:00,39.84,39.94,39.73,39.76,549600.0,29.3356,29.4092,29.2546,29.2767,549600.0
2009-10-26 14:20:00,39.76,39.9,39.71,39.89,527000.0,29.2767,29.3798,29.2399,29.3724,527000.0
2009-10-26 14:30:00,39.89,39.9,39.68,39.77,661400.0,29.3724,29.3798,29.2178,29.284,661400.0
2009-10-26 14:40:00,39.78,39.84,39.63,39.63,673200.0,29.2914,29.3356,29.181,29.181,673200.0
2009-10-26 14:50:00,39.63,40.0,39.63,39.84,810600.0,29.181,29.4534,29.181,29.3356,810600.0
2009-10-26 15:00:00,39.83,39.98,39.71,39.81,638400.0,29.3282,29.4387,29.2399,29.3135,638400.0
2009-10-26 15:10:00,39.81,39.9,39.75,39.82,704200.0,29.3135,29.3798,29.2693,29.3209,704200.0
2009-10-26 15:20:00,39.82,39.88,39.7,39.73,685000.0,29.3209,29.365,29.2325,29.2546,685000.0
2009-10-26 15:30:00,39.72,39.88,39.71,39.77,753200.0,29.2472,29.365,29.2399,29.284,753200.0
2009-10-26 15:40:00,39.77,40.12,39.76,40.06,925800.0,29.284,29.5418,29.2767,29.4976,925800.0
2009-10-26 15:50:00,40.07,40.09,39.66,39.71,2167400.0,29.5049,29.5197,29.203,29.2399,2167400.0
2009-10-27 09:30:00,39.89,39.89,39.39,39.58,1861800.0,29.3724,29.3724,29.0042,29.1441,1861800.0
2009-10-27 09:40:00,39.59,39.68,39.26,39.49,1904400.0,29.1515,29.2178,28.9085,29.0779,1904400.0
2009-10-27 09:50:00,39.49,39.74,39.44,39.51,1341400.0,29.0779,29.262,29.0411,29.0926,1341400.0
2009-10-27 10:00:00,39.51,39.51,38.91,39.19,2854800.0,29.0926,29.0926,28.6508,28.857,2854800.0
2009-10-27 10:10:00,39.18,39.49,39.18,39.29,1332800.0,28.8496,29.0779,28.8496,28.9306,1332800.0
2009-10-27 10:20:00,39.29,39.56,39.15,39.54,1275000.0,28.9306,29.1294,28.8275,29.1147,1275000.0
2009-10-27 10:30:00,39.52,39.54,39.15,39.34,1229600.0,29.1,29.1147,28.8275,28.9674,1229600.0
2009-10-27 10:40:00,39.33,39.6,39.33,39.47,1013200.0,28.9601,29.1589,28.9601,29.0631,1013200.0
2009-10-27 10:50:00,39.49,39.49,39.22,39.43,634200.0,29.0779,29.0779,28.8791,29.0337,634200.0
2009-10-27 11:00:00,39.44,39.51,39.17,39.24,723200.0,29.0411,29.0926,28.8422,28.8938,723200.0
2009-10-27 11:10:00,39.24,39.3,39.01,39.04,848000.0,28.8938,28.938,28.7244,28.7465,848000.0
2009-10-27 11:20:00,39.04,39.24,39.04,39.24,587400.0,28.7465,28.8938,28.7465,28.8938,587400.0
2009-10-27 11:30:00,39.23,39.33,39.14,39.3,486200.0,28.8864,28.9601,28.8202,28.938,486200.0
2009-10-27 11:40:00,39.29,39.33,39.15,39.2,439200.0,28.9306,28.9601,28.8275,28.8643,439200.0
2009-10-27 11:50:00,39.21,39.27,39.13,39.24,506200.0,28.8717,28.9159,28.8128,28.8938,506200.0
2009-10-27 12:00:00,39.25,39.31,39.1,39.23,472600.0,28.9011,28.9453,28.7907,28.8864,472600.0
2009-10-27 12:10:00,39.22,39.43,39.18,39.4,467600.0,28.8791,29.0337,28.8496,29.0116,467600.0
2009-10-27 12:20:00,39.4,39.43,39.16,39.18,431000.0,29.0116,29.0337,28.8349,28.8496,431000.0
2009-10-27 12:30:00,39.19,39.33,39.18,39.3,420000.0,28.857,28.9601,28.8496,28.938,420000.0
2009-10-27 12:40:00,39.3,39.5,39.29,39.48,501000.0,28.938,29.0852,28.9306,29.0705,501000.0
2009-10-27 12:50:00,39.49,39.54,39.31,39.31,673000.0,29.0779,29.1147,28.9453,28.9453,673000.0
2009-10-27 13:00:00,39.31,39.35,39.02,39.04,770400.0,28.9453,28.9748,28.7318,28.7465,770400.0
2009-10-27 13:10:00,39.04,39.09,38.88,38.89,848800.0,28.7465,28.7833,28.6287,28.6361,848800.0
2009-10-27 13:20:00,38.88,38.95,38.68,38.71,1189200.0,28.6287,28.6802,28.4814,28.5035,1189200.0
2009-10-27 13:30:00,38.71,38.81,38.62,38.67,853000.0,28.5035,28.5772,28.4373,28.4741,853000.0
2009-10-27 13:40:00,38.65,38.88,38.65,38.85,569400.0,28.4593,28.6287,28.4593,28.6066,569400.0
2009-10-27 13:50:00,38.85,38.88,38.58,38.59,518600.0,28.6066,28.6287,28.4078,28.4152,518600.0
2009-10-27 14:00:00,38.6,38.62,38.48,38.59,560000.0,28.4225,28.4373,28.3342,28.4152,560000.0
2009-10-27 14:10:00,38.59,38.87,38.59,38.82,594600.0,28.4152,28.6213,28.4152,28.5845,594600.0
2009-10-27 14:20:00,38.82,38.97,38.69,38.88,582400.0,28.5845,28.695,28.4888,28.6287,582400.0
2009-10-27 14:30:00,38.88,38.93,38.65,38.73,465000.0,28.6287,28.6655,28.4593,28.5183,465000.0
2009-10-27 14:40:00,38.74,38.82,38.68,38.8,425600.0,28.5256,28.5845,28.4814,28.5698,425600.0
2009-10-27 14:50:00,38.8,39.16,38.79,39.03,702200.0,28.5698,28.8349,28.5624,28.7392,702200.0
2009-10-27 15:00:00,39.03,39.08,38.85,38.86,564000.0,28.7392,28.776,28.6066,28.614,564000.0
2009-10-27 15:10:00,38.86,38.98,38.78,38.97,537800.0,28.614,28.7023,28.5551,28.695,537800.0
2009-10-27 15:20:00,38.96,38.99,38.82,38.94,424400.0,28.6876,28.7097,28.5845,28.6729,424400.0
2009-10-27 15:30:00,38.94,38.99,38.67,38.71,933200.0,28.6729,28.7097,28.4741,28.5035,933200.0
2009-10-27 15:40:00,38.71,38.88,38.71,38.8,1002200.0,28.5035,28.6287,28.5035,28.5698,1002200.0
2009-10-27 15:50:00,38.8,38.86,38.63,38.72,1356000.0,28.5698,28.614,28.4446,28.5109,1356000.0
2009-10-28 09:30:00,38.43,38.87,38.18,38.38,2082800.0,28.2974,28.6213,28.1133,28.2605,2082800.0
2009-10-28 09:40:00,38.38,38.71,38.26,38.3,1472200.0,28.2605,28.5035,28.1722,28.2016,1472200.0
2009-10-28 09:50:00,38.31,38.43,37.9,38.09,1722800.0,28.209,28.2974,27.9071,28.047,1722800.0
2009-10-28 10:00:00,38.1,38.1,37.74,38.04,1324200.0,28.0544,28.0544,27.7893,28.0102,1324200.0
2009-10-28 10:10:00,38.04,38.2,37.81,37.97,868400.0,28.0102,28.128,27.8408,27.9586,868400.0
2009-10-28 10:20:00,37.97,37.97,37.75,37.77,698400.0,27.9586,27.9586,27.7966,27.8114,698400.0
2009-10-28 10:30:00,37.76,37.91,37.63,37.74,995800.0,27.804,27.9145,27.7083,27.7893,995800.0
2009-10-28 10:40:00,37.76,37.83,37.58,37.59,687400.0,27.804,27.8556,27.6715,27.6788,687400.0
2009-10-28 10:50:00,37.6,37.63,37.29,37.59,1474000.0,27.6862,27.7083,27.4579,27.6788,1474000.0
2009-10-28 11:00:00,37.58,37.64,37.41,37.62,734800.0,27.6715,27.7156,27.5463,27.7009,734800.0
2009-10-28 11:10:00,37.62,37.68,37.51,37.65,779800.0,27.7009,27.7451,27.6199,27.723,779800.0
2009-10-28 11:20:00,37.66,37.66,37.5,37.63,624000.0,27.7304,27.7304,27.6126,27.7083,624000.0
2009-10-28 11:30:00,37.62,37.7,37.41,37.49,1095400.0,27.7009,27.7598,27.5463,27.6052,1095400.0
2009-10-28 11:40:00,37.49,37.49,37.15,37.28,995200.0,27.6052,27.6052,27.3548,27.4506,995200.0
2009-10-28 11:50:00,37.27,37.28,37.05,37.19,619200.0,27.4432,27.4506,27.2812,27.3843,619200.0
2009-10-28 12:00:00,37.18,37.33,37.18,37.3,1096600.0,27.3769,27.4874,27.3769,27.4653,1096600.0
2009-10-28 12:10:00,37.31,37.41,37.18,37.22,338000.0,27.4727,27.5463,27.3769,27.4064,338000.0
2009-10-28 12:20:00,37.23,37.23,36.94,37.12,759800.0,27.4138,27.4138,27.2002,27.3328,759800.0
2009-10-28 12:30:00,37.12,37.15,36.9,37.02,559000.0,27.3328,27.3548,27.1708,27.2591,559000.0
2009-10-28 12:40:00,37.03,37.26,36.99,37.19,461600.0,27.2665,27.4358,27.237,27.3843,461600.0
2009-10-28 12:50:00,37.18,37.2,36.97,37.1,681000.0,27.3769,27.3917,27.2223,27.318,681000.0
2009-10-28 13:00:00,37.11,37.21,37.09,37.19,777600.0,27.3254,27.399,27.3107,27.3843,777600.0
2009-10-28 13:10:00,37.19,37.45,37.19,37.26,843200.0,27.3843,27.5757,27.3843,27.4358,843200.0
2009-10-28 13:20:00,37.26,37.3,36.99,37.06,729800.0,27.4358,27.4653,27.237,27.2886,729800.0
2009-10-28 13:30:00,37.06,37.15,36.99,36.99,514200.0,27.2886,27.3548,27.237,27.237,514200.0
2009-10-28 13:40:00,37.0,37.27,37.0,37.13,518600.0,27.2444,27.4432,27.2444,27.3401,518600.0
2009-10-28 13:50:00,37.13,37.23,37.09,37.22,264400.0,27.3401,27.4138,27.3107,27.4064,264400.0
2009-10-28 14:00:00,37.22,37.27,37.1,37.25,404000.0,27.4064,27.4432,27.318,27.4285,404000.0
2009-10-28 14:10:00,37.25,37.3,37.03,37.04,455800.0,27.4285,27.4653,27.2665,27.2738,455800.0
2009-10-28 14:20:00,37.04,37.06,36.88,36.92,734400.0,27.2738,27.2886,27.156,27.1855,734400.0
2009-10-28 14:30:00,36.93,37.05,36.9,36.92,739000.0,27.1929,27.2812,27.1708,27.1855,739000.0
2009-10-28 14:40:00,36.91,37.02,36.88,36.97,725000.0,27.1781,27.2591,27.156,27.2223,725000.0
2009-10-28 14:50:00,36.97,37.08,36.9,36.92,736200.0,27.2223,27.3033,27.1708,27.1855,736200.0
2009-10-28 15:00:00,36.92,37.07,36.88,36.99,765800.0,27.1855,27.2959,27.156,27.237,765800.0
2009-10-28 15:10:00,36.99,37.0,36.71,36.82,991800.0,27.237,27.2444,27.0309,27.1119,991800.0
2009-10-28 15:20:00,36.82,36.85,36.65,36.73,1054200.0,27.1119,27.1339,26.9867,27.0456,1054200.0
2009-10-28 15:30:00,36.74,36.78,36.5,36.55,1082000.0,27.0529,27.0824,26.8762,26.913,1082000.0
2009-10-28 15:40:00,36.56,36.9,36.53,36.9,1366000.0,26.9204,27.1708,26.8983,27.1708,1366000.0
2009-10-28 15:50:00,36.9,36.9,36.72,36.73,1771000.0,27.1708,27.1708,27.0382,27.0456,1771000.0
2009-10-29 09:30:00,37.51,38.23,37.5,38.15,2472200.0,27.6199,28.1501,27.6126,28.0912,2472200.0
2009-10-29 09:40:00,38.13,38.15,37.72,37.88,1345800.0,28.0765,28.0912,27.7746,27.8924,1345800.0
2009-10-29 09:50:00,37.89,38.1,37.8,38.06,1184400.0,27.8997,28.0544,27.8335,28.0249,1184400.0
2009-10-29 10:00:00,38.06,38.4,37.97,38.2,1720200.0,28.0249,28.2753,27.9586,28.128,1720200.0
2009-10-29 10:10:00,38.18,38.23,38.1,38.14,1100800.0,28.1133,28.1501,28.0544,28.0838,1100800.0
2009-10-29 10:20:00,38.14,38.44,38.1,38.33,1484800.0,28.0838,28.3047,28.0544,28.2237,1484800.0
2009-10-29 10:30:00,38.33,38.6,38.24,38.58,1340000.0,28.2237,28.4225,28.1575,28.4078,1340000.0
2009-10-29 10:40:00,38.58,38.65,38.4,38.6,770800.0,28.4078,28.4593,28.2753,28.4225,770800.0
2009-10-29 10:50:00,38.59,38.62,38.49,38.59,654000.0,28.4152,28.4373,28.3415,28.4152,654000.0
2009-10-29 11:00:00,38.59,38.71,38.5,38.53,1039800.0,28.4152,28.5035,28.3489,28.371,1039800.0
2009-10-29 11:10:00,38.53,38.72,38.52,38.67,685000.0,28.371,28.5109,28.3636,28.4741,685000.0
2009-10-29 11:20:00,38.67,38.7,38.6,38.6,551600.0,28.4741,28.4962,28.4225,28.4225,551600.0
2009-10-29 11:30:00,38.6,38.85,38.6,38.75,639800.0,28.4225,28.6066,28.4225,28.533,639800.0
2009-10-29 11:40:00,38.75,38.81,38.67,38.76,582000.0,28.533,28.5772,28.4741,28.5403,582000.0
2009-10-29 11:50:00,38.76,38.79,38.66,38.75,394400.0,28.5403,28.5624,28.4667,28.533,394400.0
2009-10-29 12:00:00,38.75,38.85,38.7,38.83,550200.0,28.533,28.6066,28.4962,28.5919,550200.0
2009-10-29 12:10:00,38.85,38.9,38.6,38.9,710400.0,28.6066,28.6434,28.4225,28.6434,710400.0
2009-10-29 12:20:00,38.9,39.07,38.87,39.04,843600.0,28.6434,28.7686,28.6213,28.7465,843600.0
2009-10-29 12:30:00,39.03,39.17,38.97,39.08,804400.0,28.7392,28.8422,28.695,28.776,804400.0
2009-10-29 12:40:00,39.08,39.18,39.0,39.1,579600.0,28.776,28.8496,28.7171,28.7907,579600.0
2009-10-29 12:50:00,39.09,39.13,38.97,38.99,491200.0,28.7833,28.8128,28.695,28.7097,491200.0
2009-10-29 13:00:00,39.0,39.09,38.9,39.07,560000.0,28.7171,28.7833,28.6434,28.7686,560000.0
2009-10-29 13:10:00,39.07,39.08,38.95,39.07,353000.0,28.7686,28.776,28.6802,28.7686,353000.0
2009-10-29 13:20:00,39.08,39.15,38.92,38.98,425800.0,28.776,28.8275,28.6582,28.7023,425800.0
2009-10-29 13:30:00,38.98,39.08,38.98,39.02,299200.0,28.7023,28.776,28.7023,28.7318,299200.0
2009-10-29 13:40:00,39.03,39.1,38.98,38.99,483600.0,28.7392,28.7907,28.7023,28.7097,483600.0
2009-10-29 13:50:00,38.99,39.01,38.85,38.88,413200.0,28.7097,28.7244,28.6066,28.6287,413200.0
2009-10-29 14:00:00,38.89,38.99,38.88,38.94,368000.0,28.6361,28.7097,28.6287,28.6729,368000.0
2009-10-29 14:10:00,38.94,38.99,38.88,38.9,520200.0,28.6729,28.7097,28.6287,28.6434,520200.0
2009-10-29 14:20:00,38.9,38.94,38.81,38.87,476000.0,28.6434,28.6729,28.5772,28.6213,476000.0
2009-10-29 14:30:00,38.87,39.02,38.86,38.97,352200.0,28.6213,28.7318,28.614,28.695,352200.0
2009-10-29 14:40:00,38.96,39.07,38.95,39.04,407400.0,28.6876,28.7686,28.6802,28.7465,407400.0
2009-10-29 14:50:00,39.04,39.05,38.97,39.02,504600.0,28.7465,28.7539,28.695,28.7318,504600.0
2009-10-29 15:00:00,39.02,39.14,38.99,39.06,594200.0,28.7318,28.8202,28.7097,28.7612,594200.0
2009-10-29 15:10:00,39.07,39.12,38.99,39.01,520400.0,28.7686,28.8054,28.7097,28.7244,520400.0
2009-10-29 15:20:00,39.01,39.03,38.93,38.93,643800.0,28.7244,28.7392,28.6655,28.6655,643800.0
2009-10-29 15:30:00,38.94,39.06,38.88,39.04,584000.0,28.6729,28.7612,28.6287,28.7465,584000.0
2009-10-29 15:40:00,39.04,39.05,38.85,38.99,1027000.0,28.7465,28.7539,28.6066,28.7097,1027000.0
2009-10-29 15:50:00,38.98,39.15,38.9,39.09,2201600.0,28.7023,28.8275,28.6434,28.7833,2201600.0
2009-10-30 09:30:00,39.05,39.08,38.51,38.58,1629800.0,28.7539,28.776,28.3563,28.4078,1629800.0
2009-10-30 09:40:00,38.59,39.01,38.42,38.56,1887800.0,28.4152,28.7244,28.29,28.3931,1887800.0
2009-10-30 09:50:00,38.57,38.59,38.26,38.53,1468400.0,28.4004,28.4152,28.1722,28.371,1468400.0
2009-10-30 10:00:00,38.52,38.66,38.43,38.46,1319600.0,28.3636,28.4667,28.2974,28.3194,1319600.0
2009-10-30 10:10:00,38.46,38.58,38.31,38.37,942000.0,28.3194,28.4078,28.209,28.2532,942000.0
2009-10-30 10:20:00,38.38,38.41,38.19,38.21,744000.0,28.2605,28.2826,28.1206,28.1354,744000.0
2009-10-30 10:30:00,38.22,38.23,37.81,38.13,1573600.0,28.1427,28.1501,27.8408,28.0765,1573600.0
2009-10-30 10:40:00,38.13,38.3,38.02,38.13,1007600.0,28.0765,28.2016,27.9955,28.0765,1007600.0
2009-10-30 10:50:00,38.13,38.24,38.03,38.21,666400.0,28.0765,28.1575,28.0028,28.1354,666400.0
2009-10-30 11:00:00,38.21,38.24,37.98,38.01,479000.0,28.1354,28.1575,27.966,27.9881,479000.0
2009-10-30 11:10:00,38.01,38.1,37.88,37.97,485200.0,27.9881,28.0544,27.8924,27.9586,485200.0
2009-10-30 11:20:00,37.97,38.24,37.85,37.98,383200.0,27.9586,28.1575,27.8703,27.966,383200.0
2009-10-30 11:30:00,37.96,38.08,37.73,37.77,519400.0,27.9513,28.0396,27.7819,27.8114,519400.0
2009-10-30 11:40:00,37.77,37.85,37.66,37.69,576400.0,27.8114,27.8703,27.7304,27.7525,576400.0
2009-10-30 11:50:00,37.7,37.88,37.4,37.63,1214200.0,27.7598,27.8924,27.5389,27.7083,1214200.0
2009-10-30 12:00:00,37.63,37.79,37.55,37.71,660600.0,27.7083,27.8261,27.6494,27.7672,660600.0
2009-10-30 12:10:00,37.7,37.79,37.51,37.58,611400.0,27.7598,27.8261,27.6199,27.6715,611400.0
2009-10-30 12:20:00,37.58,37.68,37.17,37.23,831400.0,27.6715,27.7451,27.3696,27.4138,831400.0
2009-10-30 12:30:00,37.23,37.48,37.22,37.43,989200.0,27.4138,27.5978,27.4064,27.561,989200.0
2009-10-30 12:40:00,37.44,37.45,37.04,37.06,988600.0,27.5684,27.5757,27.2738,27.2886,988600.0
2009-10-30 12:50:00,37.06,37.17,36.9,36.95,939200.0,27.2886,27.3696,27.1708,27.2076,939200.0
2009-10-30 13:00:00,36.95,37.15,36.94,37.08,645800.0,27.2076,27.3548,27.2002,27.3033,645800.0
2009-10-30 13:10:00,37.09,37.25,36.94,36.99,865600.0,27.3107,27.4285,27.2002,27.237,865600.0
2009-10-30 13:20:00,36.99,36.99,36.79,36.96,902400.0,27.237,27.237,27.0898,27.2149,902400.0
2009-10-30 13:30:00,36.96,37.0,36.6,36.63,887000.0,27.2149,27.2444,26.9499,26.972,887000.0
2009-10-30 13:40:00,36.62,36.93,36.61,36.87,989400.0,26.9646,27.1929,26.9572,27.1487,989400.0
2009-10-30 13:50:00,36.87,36.93,36.73,36.81,519200.0,27.1487,27.1929,27.0456,27.1045,519200.0
2009-10-30 14:00:00,36.81,37.28,36.8,37.19,1174800.0,27.1045,27.4506,27.0971,27.3843,1174800.0
2009-10-30 14:10:00,37.18,37.32,37.01,37.13,1047000.0,27.3769,27.48,27.2518,27.3401,1047000.0
2009-10-30 14:20:00,37.12,37.17,36.97,37.11,695800.0,27.3328,27.3696,27.2223,27.3254,695800.0
2009-10-30 14:30:00,37.11,37.11,36.77,36.82,778000.0,27.3254,27.3254,27.075,27.1119,778000.0
2009-10-30 14:40:00,36.82,36.83,36.67,36.69,928000.0,27.1119,27.1192,27.0014,27.0161,928000.0
2009-10-30 14:50:00,36.7,36.93,36.65,36.78,786000.0,27.0235,27.1929,26.9867,27.0824,786000.0
2009-10-30 15:00:00,36.78,36.78,36.41,36.55,1303200.0,27.0824,27.0824,26.81,26.913,1303200.0
2009-10-30 15:10:00,36.56,36.75,36.53,36.6,975800.0,26.9204,27.0603,26.8983,26.9499,975800.0
2009-10-30 15:20:00,36.6,36.83,36.6,36.68,954400.0,26.9499,27.1192,26.9499,27.0088,954400.0
2009-10-30 15:30:00,36.67,36.89,36.62,36.78,1641600.0,27.0014,27.1634,26.9646,27.0824,1641600.0
2009-10-30 15:40:00,36.77,37.06,36.77,36.96,1833600.0,27.075,27.2886,27.075,27.2149,1833600.0
2009-10-30 15:50:00,36.96,36.98,36.65,36.66,2564400.0,27.2149,27.2297,26.9867,26.994,2564400.0
2009-11-02 09:30:00,37.19,37.59,37.15,37.29,1749000.0,27.3843,27.6788,27.3548,27.4579,1749000.0
2009-11-02 09:40:00,37.3,37.45,36.86,37.0,1751600.0,27.4653,27.5757,27.1413,27.2444,1751600.0
2009-11-02 09:50:00,37.01,37.6,36.99,37.47,1569000.0,27.2518,27.6862,27.237,27.5905,1569000.0
2009-11-02 10:00:00,37.52,38.18,37.49,37.77,2382800.0,27.6273,28.1133,27.6052,27.8114,2382800.0
2009-11-02 10:10:00,37.77,38.1,37.66,38.07,1355800.0,27.8114,28.0544,27.7304,28.0323,1355800.0
2009-11-02 10:20:00,38.07,38.14,37.85,37.96,1343000.0,28.0323,28.0838,27.8703,27.9513,1343000.0
2009-11-02 10:30:00,37.96,38.06,37.81,38.04,1007600.0,27.9513,28.0249,27.8408,28.0102,1007600.0
2009-11-02 10:40:00,38.02,38.05,37.61,37.8,1009800.0,27.9955,28.0175,27.6936,27.8335,1009800.0
2009-11-02 10:50:00,37.8,37.9,37.56,37.6,795200.0,27.8335,27.9071,27.6567,27.6862,795200.0
2009-11-02 11:00:00,37.59,37.83,37.54,37.72,850600.0,27.6788,27.8556,27.642,27.7746,850600.0
2009-11-02 11:10:00,37.73,37.87,37.61,37.83,517600.0,27.7819,27.885,27.6936,27.8556,517600.0
2009-11-02 11:20:00,37.82,37.97,37.71,37.81,663200.0,27.8482,27.9586,27.7672,27.8408,663200.0
2009-11-02 11:30:00,37.82,37.94,37.76,37.78,429600.0,27.8482,27.9366,27.804,27.8187,429600.0
2009-11-02 11:40:00,37.79,37.92,37.75,37.87,278800.0,27.8261,27.9218,27.7966,27.885,278800.0
2009-11-02 11:50:00,37.87,37.9,37.67,37.78,405600.0,27.885,27.9071,27.7377,27.8187,405600.0
2009-11-02 12:00:00,37.81,37.85,37.67,37.74,343200.0,27.8408,27.8703,27.7377,27.7893,343200.0
2009-11-02 12:10:00,37.74,37.76,37.4,37.57,738600.0,27.7893,27.804,27.5389,27.6641,738600.0
2009-11-02 12:20:00,37.58,37.63,37.45,37.47,361000.0,27.6715,27.7083,27.5757,27.5905,361000.0
2009-11-02 12:30:00,37.47,37.55,37.16,37.2,699600.0,27.5905,27.6494,27.3622,27.3917,699600.0
2009-11-02 12:40:00,37.19,37.24,37.05,37.1,807400.0,27.3843,27.4211,27.2812,27.318,807400.0
2009-11-02 12:50:00,37.1,37.1,36.6,36.62,1767600.0,27.318,27.318,26.9499,26.9646,1767600.0
2009-11-02 13:00:00,36.62,37.0,36.55,36.99,1034200.0,26.9646,27.2444,26.913,27.237,1034200.0
2009-11-02 13:10:00,36.99,37.08,36.74,36.92,893800.0,27.237,27.3033,27.0529,27.1855,893800.0
2009-11-02 13:20:00,36.92,37.08,36.86,36.97,670600.0,27.1855,27.3033,27.1413,27.2223,670600.0
2009-11-02 13:30:00,36.96,36.96,36.6,36.71,621400.0,27.2149,27.2149,26.9499,27.0309,621400.0
2009-11-02 13:40:00,36.7,36.71,36.54,36.6,539800.0,27.0235,27.0309,26.9057,26.9499,539800.0
2009-11-02 13:50:00,36.59,36.61,36.37,36.39,1055200.0,26.9425,26.9572,26.7805,26.7952,1055200.0
2009-11-02 14:00:00,36.38,36.44,36.19,36.27,943800.0,26.7879,26.832,26.648,26.7069,943800.0
2009-11-02 14:10:00,36.27,36.64,36.26,36.45,755400.0,26.7069,26.9793,26.6995,26.8394,755400.0
2009-11-02 14:20:00,36.46,37.05,36.44,37.02,967400.0,26.8468,27.2812,26.832,27.2591,967400.0
2009-11-02 14:30:00,37.02,37.07,36.87,36.92,797200.0,27.2591,27.2959,27.1487,27.1855,797200.0
2009-11-02 14:40:00,36.91,37.09,36.9,36.98,709600.0,27.1781,27.3107,27.1708,27.2297,709600.0
2009-11-02 14:50:00,36.98,37.19,36.79,36.89,788000.0,27.2297,27.3843,27.0898,27.1634,788000.0
2009-11-02 15:00:00,36.9,37.1,36.86,36.92,625600.0,27.1708,27.318,27.1413,27.1855,625600.0
2009-11-02 15:10:00,36.92,37.05,36.74,36.75,731800.0,27.1855,27.2812,27.0529,27.0603,731800.0
2009-11-02 15:20:00,36.74,36.87,36.54,36.73,1090800.0,27.0529,27.1487,26.9057,27.0456,1090800.0
2009-11-02 15:30:00,36.73,37.18,36.72,37.15,1129200.0,27.0456,27.3769,27.0382,27.3548,1129200.0
2009-11-02 15:40:00,37.16,37.33,36.59,37.19,1238400.0,27.3622,27.4874,26.9425,27.3843,1238400.0
2009-11-02 15:50:00,37.2,37.37,37.18,37.31,1441200.0,27.3917,27.5168,27.3769,27.4727,1441200.0
2009-11-03 09:30:00,36.43,36.8,36.18,36.7,1721600.0,26.8247,27.0971,26.6406,27.0235,1721600.0
2009-11-03 09:40:00,36.74,37.18,36.7,36.77,1422400.0,27.0529,27.3769,27.0235,27.075,1422400.0
2009-11-03 09:50:00,36.77,37.24,36.75,37.13,1537800.0,27.075,27.4211,27.0603,27.3401,1537800.0
2009-11-03 10:00:00,37.12,37.43,36.88,37.23,1882800.0,27.3328,27.561,27.156,27.4138,1882800.0
2009-11-03 10:10:00,37.24,37.29,36.89,37.13,1124800.0,27.4211,27.4579,27.1634,27.3401,1124800.0
2009-11-03 10:20:00,37.13,37.23,36.9,37.1,1006600.0,27.3401,27.4138,27.1708,27.318,1006600.0
2009-11-03 10:30:00,37.11,37.5,37.08,37.31,1212800.0,27.3254,27.6126,27.3033,27.4727,1212800.0
2009-11-03 10:40:00,37.32,38.03,37.32,37.96,1790600.0,27.48,28.0028,27.48,27.9513,1790600.0
2009-11-03 10:50:00,37.97,38.13,37.83,38.01,1633600.0,27.9586,28.0765,27.8556,27.9881,1633600.0
2009-11-03 11:00:00,38.0,38.24,37.94,38.03,1084200.0,27.9807,28.1575,27.9366,28.0028,1084200.0
2009-11-03 11:10:00,38.02,38.12,37.88,38.01,970400.0,27.9955,28.0691,27.8924,27.9881,970400.0
2009-11-03 11:20:00,38.0,38.09,37.82,37.95,631400.0,27.9807,28.047,27.8482,27.9439,631400.0
2009-11-03 11:30:00,37.96,38.01,37.57,37.65,1128200.0,27.9513,27.9881,27.6641,27.723,1128200.0
2009-11-03 11:40:00,37.66,37.92,37.56,37.9,723200.0,27.7304,27.9218,27.6567,27.9071,723200.0
2009-11-03 11:50:00,37.9,38.09,37.76,38.0,518800.0,27.9071,28.047,27.804,27.9807,518800.0
2009-11-03 12:00:00,38.01,38.23,37.96,38.14,882200.0,27.9881,28.1501,27.9513,28.0838,882200.0
2009-11-03 12:10:00,38.13,38.23,38.02,38.04,609400.0,28.0765,28.1501,27.9955,28.0102,609400.0
2009-11-03 12:20:00,38.04,38.23,38.03,38.2,552000.0,28.0102,28.1501,28.0028,28.128,552000.0
2009-11-03 12:30:00,38.19,38.63,38.18,38.49,1014400.0,28.1206,28.4446,28.1133,28.3415,1014400.0
2009-11-03 12:40:00,38.49,38.56,38.33,38.43,723200.0,28.3415,28.3931,28.2237,28.2974,723200.0
2009-11-03 12:50:00,38.4,38.49,38.35,38.36,444200.0,28.2753,28.3415,28.2384,28.2458,444200.0
2009-11-03 13:00:00,38.35,38.54,38.33,38.49,445600.0,28.2384,28.3784,28.2237,28.3415,445600.0
2009-11-03 13:10:00,38.49,38.52,38.38,38.45,310800.0,28.3415,28.3636,28.2605,28.3121,310800.0
2009-11-03 13:20:00,38.43,38.51,38.35,38.4,367400.0,28.2974,28.3563,28.2384,28.2753,367400.0
2009-11-03 13:30:00,38.4,38.6,38.36,38.51,451800.0,28.2753,28.4225,28.2458,28.3563,451800.0
2009-11-03 13:40:00,38.5,38.51,38.3,38.4,427000.0,28.3489,28.3563,28.2016,28.2753,427000.0
2009-11-03 13:50:00,38.41,38.52,38.4,38.51,384600.0,28.2826,28.3636,28.2753,28.3563,384600.0
2009-11-03 14:00:00,38.51,38.74,38.51,38.74,766000.0,28.3563,28.5256,28.3563,28.5256,766000.0
2009-11-03 14:10:00,38.74,38.75,38.56,38.6,432800.0,28.5256,28.533,28.3931,28.4225,432800.0
2009-11-03 14:20:00,38.6,38.71,38.54,38.55,425400.0,28.4225,28.5035,28.3784,28.3857,425400.0
2009-11-03 14:30:00,38.55,38.67,38.32,38.35,689000.0,28.3857,28.4741,28.2164,28.2384,689000.0
2009-11-03 14:40:00,38.36,38.45,38.31,38.39,537000.0,28.2458,28.3121,28.209,28.2679,537000.0
2009-11-03 14:50:00,38.4,38.4,38.13,38.2,652600.0,28.2753,28.2753,28.0765,28.128,652600.0
2009-11-03 15:00:00,38.19,38.34,38.13,38.28,483200.0,28.1206,28.2311,28.0765,28.1869,483200.0
2009-11-03 15:10:00,38.28,38.36,38.18,38.3,443800.0,28.1869,28.2458,28.1133,28.2016,443800.0
2009-11-03 15:20:00,38.3,38.34,38.22,38.31,412800.0,28.2016,28.2311,28.1427,28.209,412800.0
2009-11-03 15:30:00,38.31,38.48,38.31,38.38,761400.0,28.209,28.3342,28.209,28.2605,761400.0
2009-11-03 15:40:00,38.38,38.43,38.2,38.37,731000.0,28.2605,28.2974,28.128,28.2532,731000.0
2009-11-03 15:50:00,38.37,38.44,38.27,38.35,1396400.0,28.2532,28.3047,28.1795,28.2384,1396400.0
2009-11-04 09:30:00,39.05,39.4,39.04,39.26,2009600.0,28.7539,29.0116,28.7465,28.9085,2009600.0
2009-11-04 09:40:00,39.26,39.45,39.1,39.35,1591600.0,28.9085,29.0484,28.7907,28.9748,1591600.0
2009-11-04 09:50:00,39.35,39.49,39.26,39.33,1031200.0,28.9748,29.0779,28.9085,28.9601,1031200.0
2009-11-04 10:00:00,39.33,39.64,39.24,39.63,1904000.0,28.9601,29.1883,28.8938,29.181,1904000.0
2009-11-04 10:10:00,39.64,39.79,39.58,39.69,1655000.0,29.1883,29.2988,29.1441,29.2251,1655000.0
2009-11-04 10:20:00,39.69,39.76,39.58,39.69,780800.0,29.2251,29.2767,29.1441,29.2251,780800.0
2009-11-04 10:30:00,39.7,39.79,39.54,39.6,887000.0,29.2325,29.2988,29.1147,29.1589,887000.0
2009-11-04 10:40:00,39.6,39.77,39.55,39.76,896800.0,29.1589,29.284,29.122,29.2767,896800.0
2009-11-04 10:50:00,39.77,39.8,39.64,39.72,530600.0,29.284,29.3061,29.1883,29.2472,530600.0
2009-11-04 11:00:00,39.71,39.73,39.6,39.66,734200.0,29.2399,29.2546,29.1589,29.203,734200.0
2009-11-04 11:10:00,39.67,39.76,39.65,39.67,383200.0,29.2104,29.2767,29.1957,29.2104,383200.0
2009-11-04 11:20:00,39.67,39.69,39.6,39.64,364800.0,29.2104,29.2251,29.1589,29.1883,364800.0
2009-11-04 11:30:00,39.63,39.63,39.54,39.56,765400.0,29.181,29.181,29.1147,29.1294,765400.0
2009-11-04 11:40:00,39.56,39.6,39.48,39.56,436400.0,29.1294,29.1589,29.0705,29.1294,436400.0
2009-11-04 11:50:00,39.56,39.67,39.44,39.45,471600.0,29.1294,29.2104,29.0411,29.0484,471600.0
2009-11-04 12:00:00,39.45,39.46,39.21,39.25,765400.0,29.0484,29.0558,28.8717,28.9011,765400.0
2009-11-04 12:10:00,39.25,39.26,39.1,39.18,903600.0,28.9011,28.9085,28.7907,28.8496,903600.0
2009-11-04 12:20:00,39.16,39.35,39.1,39.33,541000.0,28.8349,28.9748,28.7907,28.9601,541000.0
2009-11-04 12:30:00,39.32,39.38,39.3,39.34,495000.0,28.9527,28.9969,28.938,28.9674,495000.0
2009-11-04 12:40:00,39.34,39.35,39.24,39.24,287600.0,28.9674,28.9748,28.8938,28.8938,287600.0
2009-11-04 12:50:00,39.24,39.29,39.19,39.22,320400.0,28.8938,28.9306,28.857,28.8791,320400.0
2009-11-04 13:00:00,39.22,39.22,39.1,39.12,472600.0,28.8791,28.8791,28.7907,28.8054,472600.0
2009-11-04 13:10:00,39.12,39.16,38.96,39.01,573200.0,28.8054,28.8349,28.6876,28.7244,573200.0
2009-11-04 13:20:00,39.01,39.02,38.9,38.98,612600.0,28.7244,28.7318,28.6434,28.7023,612600.0
2009-11-04 13:30:00,38.98,39.14,38.93,39.09,433600.0,28.7023,28.8202,28.6655,28.7833,433600.0
2009-11-04 13:40:00,39.09,39.09,38.93,38.93,367000.0,28.7833,28.7833,28.6655,28.6655,367000.0
2009-11-04 13:50:00,38.94,39.03,38.84,38.97,755600.0,28.6729,28.7392,28.5993,28.695,755600.0
2009-11-04 14:00:00,38.98,39.08,38.93,39.08,377800.0,28.7023,28.776,28.6655,28.776,377800.0
2009-11-04 14:10:00,39.08,39.49,38.98,39.01,702200.0,28.776,29.0779,28.7023,28.7244,702200.0
2009-11-04 14:20:00,38.99,39.46,38.81,38.95,1986800.0,28.7097,29.0558,28.5772,28.6802,1986800.0
2009-11-04 14:30:00,38.94,39.48,38.87,39.38,1793400.0,28.6729,29.0705,28.6213,28.9969,1793400.0
2009-11-04 14:40:00,39.38,39.63,39.3,39.48,1698200.0,28.9969,29.181,28.938,29.0705,1698200.0
2009-11-04 14:50:00,39.49,39.56,39.37,39.5,974000.0,29.0779,29.1294,28.9895,29.0852,974000.0
2009-11-04 15:00:00,39.5,39.52,39.29,39.38,871200.0,29.0852,29.1,28.9306,28.9969,871200.0
2009-11-04 15:10:00,39.38,39.46,39.15,39.38,1222200.0,28.9969,29.0558,28.8275,28.9969,1222200.0
2009-11-04 15:20:00,39.38,39.44,39.24,39.3,884000.0,28.9969,29.0411,28.8938,28.938,884000.0
2009-11-04 15:30:00,39.3,39.34,38.88,39.02,1642600.0,28.938,28.9674,28.6287,28.7318,1642600.0
2009-11-04 15:40:00,39.02,39.08,38.71,38.88,1813400.0,28.7318,28.776,28.5035,28.6287,1813400.0
2009-11-04 15:50:00,38.87,38.91,38.7,38.85,1434400.0,28.6213,28.6508,28.4962,28.6066,1434400.0
2009-11-05 09:30:00,39.15,39.39,38.93,39.04,1437200.0,28.8275,29.0042,28.6655,28.7465,1437200.0
2009-11-05 09:40:00,38.94,39.44,38.9,39.31,1253200.0,28.6729,29.0411,28.6434,28.9453,1253200.0
2009-11-05 09:50:00,39.33,39.52,39.31,39.38,1166200.0,28.9601,29.1,28.9453,28.9969,1166200.0
2009-11-05 10:00:00,39.39,39.56,39.32,39.37,1299400.0,29.0042,29.1294,28.9527,28.9895,1299400.0
2009-11-05 10:10:00,39.38,39.41,39.13,39.19,1199600.0,28.9969,29.019,28.8128,28.857,1199600.0
2009-11-05 10:20:00,39.19,39.43,39.19,39.35,644800.0,28.857,29.0337,28.857,28.9748,644800.0
2009-11-05 10:30:00,39.35,39.65,39.33,39.61,1149800.0,28.9748,29.1957,28.9601,29.1662,1149800.0
2009-11-05 10:40:00,39.6,39.72,39.53,39.64,704200.0,29.1589,29.2472,29.1073,29.1883,704200.0
2009-11-05 10:50:00,39.63,39.67,39.51,39.59,603200.0,29.181,29.2104,29.0926,29.1515,603200.0
2009-11-05 11:00:00,39.6,39.63,39.13,39.56,452400.0,29.1589,29.181,28.8128,29.1294,452400.0
2009-11-05 11:10:00,39.57,39.65,39.45,39.48,485000.0,29.1368,29.1957,29.0484,29.0705,485000.0
2009-11-05 11:20:00,39.47,39.59,39.46,39.56,344800.0,29.0631,29.1515,29.0558,29.1294,344800.0
2009-11-05 11:30:00,39.56,39.58,39.49,39.57,375200.0,29.1294,29.1441,29.0779,29.1368,375200.0
2009-11-05 11:40:00,39.57,39.59,39.4,39.45,462600.0,29.1368,29.1515,29.0116,29.0484,462600.0
2009-11-05 11:50:00,39.45,39.49,39.31,39.32,441200.0,29.0484,29.0779,28.9453,28.9527,441200.0
2009-11-05 12:00:00,39.32,39.52,39.3,39.46,574200.0,28.9527,29.1,28.938,29.0558,574200.0
2009-11-05 12:10:00,39.47,39.52,39.35,39.52,350600.0,29.0631,29.1,28.9748,29.1,350600.0
2009-11-05 12:20:00,39.51,39.58,39.46,39.55,352200.0,29.0926,29.1441,29.0558,29.122,352200.0
2009-11-05 12:30:00,39.55,39.62,39.47,39.5,339400.0,29.122,29.1736,29.0631,29.0852,339400.0
2009-11-05 12:40:00,39.51,39.59,39.43,39.53,329800.0,29.0926,29.1515,29.0337,29.1073,329800.0
2009-11-05 12:50:00,39.53,39.6,39.43,39.58,348800.0,29.1073,29.1589,29.0337,29.1441,348800.0
2009-11-05 13:00:00,39.58,39.63,39.54,39.55,304000.0,29.1441,29.181,29.1147,29.122,304000.0
2009-11-05 13:10:00,39.56,39.64,39.51,39.64,605800.0,29.1294,29.1883,29.0926,29.1883,605800.0
2009-11-05 13:20:00,39.63,39.68,39.56,39.61,387600.0,29.181,29.2178,29.1294,29.1662,387600.0
2009-11-05 13:30:00,39.6,39.7,39.55,39.65,362600.0,29.1589,29.2325,29.122,29.1957,362600.0
2009-11-05 13:40:00,39.65,39.77,39.6,39.7,520200.0,29.1957,29.284,29.1589,29.2325,520200.0
2009-11-05 13:50:00,39.7,39.71,39.58,39.6,476200.0,29.2325,29.2399,29.1441,29.1589,476200.0
2009-11-05 14:00:00,39.6,39.68,39.51,39.54,448600.0,29.1589,29.2178,29.0926,29.1147,448600.0
2009-11-05 14:10:00,39.54,39.65,39.53,39.59,330400.0,29.1147,29.1957,29.1073,29.1515,330400.0
2009-11-05 14:20:00,39.58,39.7,39.58,39.65,367200.0,29.1441,29.2325,29.1441,29.1957,367200.0
2009-11-05 14:30:00,39.65,39.74,39.65,39.69,345400.0,29.1957,29.262,29.1957,29.2251,345400.0
2009-11-05 14:40:00,39.7,39.83,39.69,39.75,483600.0,29.2325,29.3282,29.2251,29.2693,483600.0
2009-11-05 14:50:00,39.76,39.88,39.75,39.85,547200.0,29.2767,29.365,29.2693,29.343,547200.0
2009-11-05 15:00:00,39.85,39.92,39.77,39.89,653400.0,29.343,29.3945,29.284,29.3724,653400.0
2009-11-05 15:10:00,39.88,39.94,39.82,39.91,488600.0,29.365,29.4092,29.3209,29.3871,488600.0
2009-11-05 15:20:00,39.91,39.91,39.77,39.83,440200.0,29.3871,29.3871,29.284,29.3282,440200.0
2009-11-05 15:30:00,39.82,39.83,39.46,39.56,2366000.0,29.3209,29.3282,29.0558,29.1294,2366000.0
2009-11-05 15:40:00,39.55,39.63,39.48,39.55,1309200.0,29.122,29.181,29.0705,29.122,1309200.0
2009-11-05 15:50:00,39.55,39.78,39.55,39.75,1948000.0,29.122,29.2914,29.122,29.2693,1948000.0
2009-11-06 09:30:00,39.29,39.88,39.29,39.79,1445000.0,28.9306,29.365,28.9306,29.2988,1445000.0
2009-11-06 09:40:00,39.78,40.07,39.77,39.96,1976200.0,29.2914,29.5049,29.284,29.4239,1976200.0
2009-11-06 09:50:00,39.97,40.13,39.77,40.02,1586800.0,29.4313,29.5491,29.284,29.4681,1586800.0
2009-11-06 10:00:00,40.02,40.15,39.94,40.03,1090000.0,29.4681,29.5639,29.4092,29.4755,1090000.0
2009-11-06 10:10:00,40.02,40.11,39.88,39.95,1040800.0,29.4681,29.5344,29.365,29.4166,1040800.0
2009-11-06 10:20:00,39.95,39.99,39.45,39.48,1475800.0,29.4166,29.446,29.0484,29.0705,1475800.0
2009-11-06 10:30:00,39.48,39.63,39.27,39.46,1790400.0,29.0705,29.181,28.9159,29.0558,1790400.0
2009-11-06 10:40:00,39.47,39.65,39.35,39.6,787400.0,29.0631,29.1957,28.9748,29.1589,787400.0
2009-11-06 10:50:00,39.59,39.84,39.52,39.81,975400.0,29.1515,29.3356,29.1,29.3135,975400.0
2009-11-06 11:00:00,39.81,39.87,39.6,39.85,757200.0,29.3135,29.3577,29.1589,29.343,757200.0
2009-11-06 11:10:00,39.86,39.87,39.66,39.75,377800.0,29.3503,29.3577,29.203,29.2693,377800.0
2009-11-06 11:20:00,39.74,39.74,39.41,39.63,717600.0,29.262,29.262,29.019,29.181,717600.0
2009-11-06 11:30:00,39.62,39.71,39.42,39.58,555200.0,29.1736,29.2399,29.0263,29.1441,555200.0
2009-11-06 11:40:00,39.58,39.77,39.58,39.63,464200.0,29.1441,29.284,29.1441,29.181,464200.0
2009-11-06 11:50:00,39.63,39.78,39.63,39.68,336200.0,29.181,29.2914,29.181,29.2178,336200.0
2009-11-06 12:00:00,39.68,39.77,39.66,39.77,253800.0,29.2178,29.284,29.203,29.284,253800.0
2009-11-06 12:10:00,39.77,39.92,39.76,39.83,493000.0,29.284,29.3945,29.2767,29.3282,493000.0
2009-11-06 12:20:00,39.82,39.87,39.75,39.81,253200.0,29.3209,29.3577,29.2693,29.3135,253200.0
2009-11-06 12:30:00,39.82,39.91,39.74,39.82,361800.0,29.3209,29.3871,29.262,29.3209,361800.0
2009-11-06 12:40:00,39.81,39.82,39.66,39.69,485200.0,29.3135,29.3209,29.203,29.2251,485200.0
2009-11-06 12:50:00,39.69,39.79,39.63,39.68,309800.0,29.2251,29.2988,29.181,29.2178,309800.0
2009-11-06 13:00:00,39.68,39.72,39.5,39.6,576600.0,29.2178,29.2472,29.0852,29.1589,576600.0
2009-11-06 13:10:00,39.6,39.8,39.53,39.78,350800.0,29.1589,29.3061,29.1073,29.2914,350800.0
2009-11-06 13:20:00,39.77,39.83,39.63,39.72,302000.0,29.284,29.3282,29.181,29.2472,302000.0
2009-11-06 13:30:00,39.72,39.79,39.65,39.67,291400.0,29.2472,29.2988,29.1957,29.2104,291400.0
2009-11-06 13:40:00,39.66,39.74,39.62,39.65,351000.0,29.203,29.262,29.1736,29.1957,351000.0
2009-11-06 13:50:00,39.67,39.69,39.58,39.63,286400.0,29.2104,29.2251,29.1441,29.181,286400.0
2009-11-06 14:00:00,39.63,39.69,39.52,39.59,435800.0,29.181,29.2251,29.1,29.1515,435800.0
2009-11-06 14:10:00,39.59,39.64,39.56,39.58,205800.0,29.1515,29.1883,29.1294,29.1441,205800.0
2009-11-06 14:20:00,39.58,39.72,39.56,39.68,517800.0,29.1441,29.2472,29.1294,29.2178,517800.0
2009-11-06 14:30:00,39.69,39.77,39.68,39.76,383000.0,29.2251,29.284,29.2178,29.2767,383000.0
2009-11-06 14:40:00,39.76,39.82,39.66,39.71,329200.0,29.2767,29.3209,29.203,29.2399,329200.0
2009-11-06 14:50:00,39.71,39.76,39.66,39.69,345800.0,29.2399,29.2767,29.203,29.2251,345800.0
2009-11-06 15:00:00,39.69,39.74,39.62,39.71,397000.0,29.2251,29.262,29.1736,29.2399,397000.0
2009-11-06 15:10:00,39.72,39.75,39.67,39.72,337800.0,29.2472,29.2693,29.2104,29.2472,337800.0
2009-11-06 15:20:00,39.72,39.77,39.65,39.76,404800.0,29.2472,29.284,29.1957,29.2767,404800.0
2009-11-06 15:30:00,39.77,39.8,39.7,39.77,314200.0,29.284,29.3061,29.2325,29.284,314200.0
2009-11-06 15:40:00,39.77,39.77,39.77,39.77,0.0,29.284,29.284,29.284,29.284,0.0
2009-11-06 15:50:00,39.77,39.77,39.77,39.77,0.0,29.284,29.284,29.284,29.284,0.0
2009-11-09 09:30:00,40.79,41.25,40.79,41.21,2295400.0,30.0351,30.3738,30.0351,30.3444,2295400.0
2009-11-09 09:40:00,41.23,41.29,41.06,41.19,1515000.0,30.3591,30.4033,30.2339,30.3296,1515000.0
2009-11-09 09:50:00,41.19,41.49,41.13,41.22,1525600.0,30.3296,30.5505,30.2855,30.3517,1525600.0
2009-11-09 10:00:00,41.22,41.52,41.22,41.38,1181800.0,30.3517,30.5726,30.3517,30.4695,1181800.0
2009-11-09 10:10:00,41.38,41.46,41.31,41.34,606400.0,30.4695,30.5284,30.418,30.4401,606400.0
2009-11-09 10:20:00,41.33,41.49,41.32,41.46,759400.0,30.4327,30.5505,30.4254,30.5284,759400.0
2009-11-09 10:30:00,41.47,41.59,41.45,41.54,1023800.0,30.5358,30.6242,30.5211,30.5874,1023800.0
2009-11-09 10:40:00,41.54,41.62,41.47,41.62,754400.0,30.5874,30.6463,30.5358,30.6463,754400.0
2009-11-09 10:50:00,41.6,41.72,41.54,41.61,753000.0,30.6315,30.7199,30.5874,30.6389,753000.0
2009-11-09 11:00:00,41.62,41.67,41.56,41.59,724200.0,30.6463,30.6831,30.6021,30.6242,724200.0
2009-11-09 11:10:00,41.6,41.63,41.52,41.57,680400.0,30.6315,30.6536,30.5726,30.6094,680400.0
2009-11-09 11:20:00,41.57,41.71,41.54,41.67,734800.0,30.6094,30.7125,30.5874,30.6831,734800.0
2009-11-09 11:30:00,41.68,41.79,41.63,41.76,845400.0,30.6904,30.7714,30.6536,30.7494,845400.0
2009-11-09 11:40:00,41.76,41.79,41.66,41.77,517200.0,30.7494,30.7714,30.6757,30.7567,517200.0
2009-11-09 11:50:00,41.77,41.8,41.7,41.73,604400.0,30.7567,30.7788,30.7052,30.7273,604400.0
2009-11-09 12:00:00,41.72,41.73,41.59,41.71,512400.0,30.7199,30.7273,30.6242,30.7125,512400.0
2009-11-09 12:10:00,41.71,41.8,41.7,41.8,535200.0,30.7125,30.7788,30.7052,30.7788,535200.0
2009-11-09 12:20:00,41.79,41.85,41.69,41.69,623800.0,30.7714,30.8156,30.6978,30.6978,623800.0
2009-11-09 12:30:00,41.69,41.77,41.67,41.76,398200.0,30.6978,30.7567,30.6831,30.7494,398200.0
2009-11-09 12:40:00,41.76,41.77,41.63,41.66,531800.0,30.7494,30.7567,30.6536,30.6757,531800.0
2009-11-09 12:50:00,41.66,41.74,41.61,41.74,426600.0,30.6757,30.7346,30.6389,30.7346,426600.0
2009-11-09 13:00:00,41.74,41.74,41.57,41.58,498600.0,30.7346,30.7346,30.6094,30.6168,498600.0
2009-11-09 13:10:00,41.58,41.59,41.47,41.5,618400.0,30.6168,30.6242,30.5358,30.5579,618400.0
2009-11-09 13:20:00,41.49,41.62,41.49,41.59,409800.0,30.5505,30.6463,30.5505,30.6242,409800.0
2009-11-09 13:30:00,41.59,41.72,41.52,41.7,466000.0,30.6242,30.7199,30.5726,30.7052,466000.0
2009-11-09 13:40:00,41.7,41.72,41.6,41.62,280600.0,30.7052,30.7199,30.6315,30.6463,280600.0
2009-11-09 13:50:00,41.61,41.63,41.52,41.63,433400.0,30.6389,30.6536,30.5726,30.6536,433400.0
2009-11-09 14:00:00,41.63,41.67,41.54,41.57,255600.0,30.6536,30.6831,30.5874,30.6094,255600.0
2009-11-09 14:10:00,41.58,41.61,41.5,41.53,336600.0,30.6168,30.6389,30.5579,30.58,336600.0
2009-11-09 14:20:00,41.55,41.63,41.51,41.6,290000.0,30.5947,30.6536,30.5653,30.6315,290000.0
2009-11-09 14:30:00,41.6,41.66,41.55,41.65,363600.0,30.6315,30.6757,30.5947,30.6684,363600.0
2009-11-09 14:40:00,41.66,41.74,41.65,41.68,271400.0,30.6757,30.7346,30.6684,30.6904,271400.0
2009-11-09 14:50:00,41.69,41.73,41.63,41.67,319000.0,30.6978,30.7273,30.6536,30.6831,319000.0
2009-11-09 15:00:00,41.66,41.72,41.65,41.68,308800.0,30.6757,30.7199,30.6684,30.6904,308800.0
2009-11-09 15:10:00,41.68,41.71,41.62,41.65,455800.0,30.6904,30.7125,30.6463,30.6684,455800.0
2009-11-09 15:20:00,41.65,41.67,41.55,41.58,528800.0,30.6684,30.6831,30.5947,30.6168,528800.0
2009-11-09 15:30:00,41.57,41.6,41.51,41.55,712600.0,30.6094,30.6315,30.5653,30.5947,712600.0
2009-11-09 15:40:00,41.56,41.65,41.55,41.58,1065800.0,30.6021,30.6684,30.5947,30.6168,1065800.0
2009-11-09 15:50:00,41.59,41.68,41.5,41.6,1676400.0,30.6242,30.6904,30.5579,30.6315,1676400.0
2009-11-10 09:30:00,41.24,41.59,41.18,41.51,1611800.0,30.3665,30.6242,30.3223,30.5653,1611800.0
2009-11-10 09:40:00,41.51,41.69,41.35,41.58,1108600.0,30.5653,30.6978,30.4475,30.6168,1108600.0
2009-11-10 09:50:00,41.56,41.63,41.29,41.37,1100600.0,30.6021,30.6536,30.4033,30.4622,1100600.0
2009-11-10 10:00:00,41.35,41.5,41.33,41.42,857400.0,30.4475,30.5579,30.4327,30.499,857400.0
2009-11-10 10:10:00,41.42,41.63,41.4,41.57,1082200.0,30.499,30.6536,30.4843,30.6094,1082200.0
2009-11-10 10:20:00,41.56,41.7,41.54,41.63,615800.0,30.6021,30.7052,30.5874,30.6536,615800.0
2009-11-10 10:30:00,41.65,41.73,41.4,41.4,732200.0,30.6684,30.7273,30.4843,30.4843,732200.0
2009-11-10 10:40:00,41.39,41.46,41.22,41.22,1020200.0,30.4769,30.5284,30.3517,30.3517,1020200.0
2009-11-10 10:50:00,41.22,41.24,40.88,40.93,1396200.0,30.3517,30.3665,30.1014,30.1382,1396200.0
2009-11-10 11:00:00,40.92,41.06,40.71,40.8,1159800.0,30.1308,30.2339,29.9762,30.0425,1159800.0
2009-11-10 11:10:00,40.8,40.85,40.63,40.7,827000.0,30.0425,30.0793,29.9173,29.9688,827000.0
2009-11-10 11:20:00,40.7,40.9,40.7,40.83,519200.0,29.9688,30.1161,29.9688,30.0646,519200.0
2009-11-10 11:30:00,40.83,40.95,40.66,40.9,602000.0,30.0646,30.1529,29.9394,30.1161,602000.0
2009-11-10 11:40:00,40.93,41.13,40.9,41.12,470400.0,30.1382,30.2855,30.1161,30.2781,470400.0
2009-11-10 11:50:00,41.13,41.15,40.98,40.98,457600.0,30.2855,30.3002,30.175,30.175,457600.0
2009-11-10 12:00:00,40.98,41.05,40.91,41.02,596800.0,30.175,30.2266,30.1235,30.2045,596800.0
2009-11-10 12:10:00,41.01,41.06,40.95,41.02,292000.0,30.1971,30.2339,30.1529,30.2045,292000.0
2009-11-10 12:20:00,41.02,41.03,40.85,40.85,527400.0,30.2045,30.2118,30.0793,30.0793,527400.0
2009-11-10 12:30:00,40.85,41.01,40.84,40.99,592200.0,30.0793,30.1971,30.0719,30.1824,592200.0
2009-11-10 12:40:00,40.99,41.09,40.98,41.02,277600.0,30.1824,30.256,30.175,30.2045,277600.0
2009-11-10 12:50:00,41.02,41.22,40.99,41.19,689400.0,30.2045,30.3517,30.1824,30.3296,689400.0
2009-11-10 13:00:00,41.18,41.35,41.15,41.27,675600.0,30.3223,30.4475,30.3002,30.3885,675600.0
2009-11-10 13:10:00,41.27,41.29,41.09,41.27,397000.0,30.3885,30.4033,30.256,30.3885,397000.0
2009-11-10 13:20:00,41.27,41.3,41.16,41.27,278200.0,30.3885,30.4106,30.3075,30.3885,278200.0
2009-11-10 13:30:00,41.27,41.3,41.16,41.17,329000.0,30.3885,30.4106,30.3075,30.3149,329000.0
2009-11-10 13:40:00,41.17,41.18,41.06,41.13,341800.0,30.3149,30.3223,30.2339,30.2855,341800.0
2009-11-10 13:50:00,41.13,41.3,41.13,41.3,330800.0,30.2855,30.4106,30.2855,30.4106,330800.0
2009-11-10 14:00:00,41.3,41.49,41.24,41.46,617200.0,30.4106,30.5505,30.3665,30.5284,617200.0
2009-11-10 14:10:00,41.47,41.49,41.4,41.42,2088000.0,30.5358,30.5505,30.4843,30.499,2088000.0
2009-11-10 14:20:00,41.43,41.6,41.4,41.57,1774200.0,30.5064,30.6315,30.4843,30.6094,1774200.0
2009-11-10 14:30:00,41.58,41.68,41.56,41.62,456200.0,30.6168,30.6904,30.6021,30.6463,456200.0
2009-11-10 14:40:00,41.61,41.63,41.55,41.56,408800.0,30.6389,30.6536,30.5947,30.6021,408800.0
2009-11-10 14:50:00,41.56,41.62,41.5,41.58,444800.0,30.6021,30.6463,30.5579,30.6168,444800.0
2009-11-10 15:00:00,41.59,41.59,41.45,41.5,409600.0,30.6242,30.6242,30.5211,30.5579,409600.0
2009-11-10 15:10:00,41.51,41.62,41.48,41.57,804600.0,30.5653,30.6463,30.5432,30.6094,804600.0
2009-11-10 15:20:00,41.57,41.59,41.46,41.51,738400.0,30.6094,30.6242,30.5284,30.5653,738400.0
2009-11-10 15:30:00,41.51,41.52,41.3,41.3,815000.0,30.5653,30.5726,30.4106,30.4106,815000.0
2009-11-10 15:40:00,41.3,41.38,41.17,41.3,725400.0,30.4106,30.4695,30.3149,30.4106,725400.0
2009-11-10 15:50:00,41.3,41.34,41.22,41.3,1167400.0,30.4106,30.4401,30.3517,30.4106,1167400.0
2009-11-11 09:30:00,42.18,42.3,41.77,42.0,2231400.0,31.0586,31.147,30.7567,30.9261,2231400.0
2009-11-11 09:40:00,42.01,42.08,41.88,42.04,1169200.0,30.9334,30.985,30.8377,30.9555,1169200.0
2009-11-11 09:50:00,42.02,42.21,41.97,42.17,1031000.0,30.9408,31.0807,30.904,31.0512,1031000.0
2009-11-11 10:00:00,42.18,42.25,42.05,42.22,1302400.0,31.0586,31.1102,30.9629,31.0881,1302400.0
2009-11-11 10:10:00,42.22,42.35,42.2,42.27,1160200.0,31.0881,31.1838,31.0733,31.1249,1160200.0
2009-11-11 10:20:00,42.27,42.33,42.13,42.22,756400.0,31.1249,31.1691,31.0218,31.0881,756400.0
2009-11-11 10:30:00,42.21,42.23,42.08,42.1,819800.0,31.0807,31.0954,30.985,30.9997,819800.0
2009-11-11 10:40:00,42.11,42.15,41.73,41.86,1614800.0,31.0071,31.0365,30.7273,30.823,1614800.0
2009-11-11 10:50:00,41.85,41.92,41.63,41.89,1208800.0,30.8156,30.8672,30.6536,30.8451,1208800.0
2009-11-11 11:00:00,41.89,41.95,41.59,41.6,835600.0,30.8451,30.8893,30.6242,30.6315,835600.0
2009-11-11 11:10:00,41.6,41.84,41.56,41.83,951400.0,30.6315,30.8083,30.6021,30.8009,951400.0
2009-11-11 11:20:00,41.82,41.92,41.68,41.78,586600.0,30.7935,30.8672,30.6904,30.7641,586600.0
2009-11-11 11:30:00,41.77,41.86,41.65,41.82,555400.0,30.7567,30.823,30.6684,30.7935,555400.0
2009-11-11 11:40:00,41.81,41.86,41.7,41.7,239800.0,30.7862,30.823,30.7052,30.7052,239800.0
2009-11-11 11:50:00,41.7,41.7,41.41,41.51,1020200.0,30.7052,30.7052,30.4916,30.5653,1020200.0
2009-11-11 12:00:00,41.5,41.57,41.31,41.41,635600.0,30.5579,30.6094,30.418,30.4916,635600.0
2009-11-11 12:10:00,41.41,41.46,41.34,41.4,502200.0,30.4916,30.5284,30.4401,30.4843,502200.0
2009-11-11 12:20:00,41.4,41.57,41.34,41.57,478800.0,30.4843,30.6094,30.4401,30.6094,478800.0
2009-11-11 12:30:00,41.57,41.66,41.56,41.6,544800.0,30.6094,30.6757,30.6021,30.6315,544800.0
2009-11-11 12:40:00,41.59,41.62,41.5,41.53,462600.0,30.6242,30.6463,30.5579,30.58,462600.0
2009-11-11 12:50:00,41.54,41.6,41.43,41.44,378400.0,30.5874,30.6315,30.5064,30.5137,378400.0
2009-11-11 13:00:00,41.44,41.58,41.42,41.58,291400.0,30.5137,30.6168,30.499,30.6168,291400.0
2009-11-11 13:10:00,41.58,41.63,41.49,41.58,380600.0,30.6168,30.6536,30.5505,30.6168,380600.0
2009-11-11 13:20:00,41.58,41.6,41.45,41.48,380000.0,30.6168,30.6315,30.5211,30.5432,380000.0
2009-11-11 13:30:00,41.47,41.54,41.37,41.39,368000.0,30.5358,30.5874,30.4622,30.4769,368000.0
2009-11-11 13:40:00,41.39,41.4,41.19,41.31,705400.0,30.4769,30.4843,30.3296,30.418,705400.0
2009-11-11 13:50:00,41.3,41.5,41.17,41.34,528600.0,30.4106,30.5579,30.3149,30.4401,528600.0
2009-11-11 14:00:00,41.35,41.57,41.32,41.54,452200.0,30.4475,30.6094,30.4254,30.5874,452200.0
2009-11-11 14:10:00,41.53,41.54,41.39,41.46,490800.0,30.58,30.5874,30.4769,30.5284,490800.0
2009-11-11 14:20:00,41.46,41.47,41.33,41.37,401000.0,30.5284,30.5358,30.4327,30.4622,401000.0
2009-11-11 14:30:00,41.37,41.42,41.32,41.35,339000.0,30.4622,30.499,30.4254,30.4475,339000.0
2009-11-11 14:40:00,41.35,41.36,41.24,41.34,485400.0,30.4475,30.4548,30.3665,30.4401,485400.0
2009-11-11 14:50:00,41.34,41.43,41.33,41.37,336800.0,30.4401,30.5064,30.4327,30.4622,336800.0
2009-11-11 15:00:00,41.37,41.55,41.35,41.51,438400.0,30.4622,30.5947,30.4475,30.5653,438400.0
2009-11-11 15:10:00,41.49,41.49,41.34,41.43,468000.0,30.5505,30.5505,30.4401,30.5064,468000.0
2009-11-11 15:20:00,41.43,41.53,41.4,41.49,356400.0,30.5064,30.58,30.4843,30.5505,356400.0
2009-11-11 15:30:00,41.49,41.53,41.41,41.48,707600.0,30.5505,30.58,30.4916,30.5432,707600.0
2009-11-11 15:40:00,41.48,41.53,41.38,41.52,1027800.0,30.5432,30.58,30.4695,30.5726,1027800.0
2009-11-11 15:50:00,41.52,41.53,41.42,41.48,1098600.0,30.5726,30.58,30.499,30.5432,1098600.0
2009-11-12 09:30:00,41.33,41.35,40.93,40.97,1808400.0,30.4327,30.4475,30.1382,30.1676,1808400.0
2009-11-12 09:40:00,40.97,41.34,40.88,41.17,1695600.0,30.1676,30.4401,30.1014,30.3149,1695600.0
2009-11-12 09:50:00,41.19,41.6,41.18,41.47,1588000.0,30.3296,30.6315,30.3223,30.5358,1588000.0
2009-11-12 10:00:00,41.47,41.68,41.38,41.52,1815600.0,30.5358,30.6904,30.4695,30.5726,1815600.0
2009-11-12 10:10:00,41.52,41.52,41.26,41.27,1455400.0,30.5726,30.5726,30.3812,30.3885,1455400.0
2009-11-12 10:20:00,41.27,41.49,41.16,41.43,1345200.0,30.3885,30.5505,30.3075,30.5064,1345200.0
2009-11-12 10:30:00,41.43,41.49,41.3,41.41,653000.0,30.5064,30.5505,30.4106,30.4916,653000.0
2009-11-12 10:40:00,41.42,41.57,41.33,41.51,411200.0,30.499,30.6094,30.4327,30.5653,411200.0
2009-11-12 10:50:00,41.51,41.6,41.3,41.4,655800.0,30.5653,30.6315,30.4106,30.4843,655800.0
2009-11-12 11:00:00,41.38,41.38,41.19,41.26,1065800.0,30.4695,30.4695,30.3296,30.3812,1065800.0
2009-11-12 11:10:00,41.27,41.27,40.98,41.13,1502600.0,30.3885,30.3885,30.175,30.2855,1502600.0
2009-11-12 11:20:00,41.12,41.14,40.98,41.04,613400.0,30.2781,30.2928,30.175,30.2192,613400.0
2009-11-12 11:30:00,41.04,41.05,40.75,40.86,1088400.0,30.2192,30.2266,30.0057,30.0866,1088400.0
2009-11-12 11:40:00,40.85,40.99,40.81,40.85,709800.0,30.0793,30.1824,30.0498,30.0793,709800.0
2009-11-12 11:50:00,40.85,40.88,40.74,40.84,671000.0,30.0793,30.1014,29.9983,30.0719,671000.0
2009-11-12 12:00:00,40.84,40.96,40.82,40.94,303000.0,30.0719,30.1603,30.0572,30.1456,303000.0
2009-11-12 12:10:00,40.94,41.02,40.87,40.98,309800.0,30.1456,30.2045,30.094,30.175,309800.0
2009-11-12 12:20:00,40.98,40.98,40.83,40.84,261600.0,30.175,30.175,30.0646,30.0719,261600.0
2009-11-12 12:30:00,40.83,40.84,40.7,40.8,458800.0,30.0646,30.0719,29.9688,30.0425,458800.0
2009-11-12 12:40:00,40.8,40.9,40.79,40.85,289800.0,30.0425,30.1161,30.0351,30.0793,289800.0
2009-11-12 12:50:00,40.85,40.99,40.76,40.82,545200.0,30.0793,30.1824,30.013,30.0572,545200.0
2009-11-12 13:00:00,40.82,40.84,40.6,40.63,1201000.0,30.0572,30.0719,29.8952,29.9173,1201000.0
2009-11-12 13:10:00,40.63,40.73,40.55,40.72,618800.0,29.9173,29.9909,29.8584,29.9836,618800.0
2009-11-12 13:20:00,40.72,40.73,40.6,40.69,253200.0,29.9836,29.9909,29.8952,29.9615,253200.0
2009-11-12 13:30:00,40.68,40.84,40.67,40.84,370600.0,29.9541,30.0719,29.9467,30.0719,370600.0
2009-11-12 13:40:00,40.82,40.92,40.72,40.9,273000.0,30.0572,30.1308,29.9836,30.1161,273000.0
2009-11-12 13:50:00,40.91,40.91,40.79,40.88,271400.0,30.1235,30.1235,30.0351,30.1014,271400.0
2009-11-12 14:00:00,40.88,40.98,40.83,40.94,356400.0,30.1014,30.175,30.0646,30.1456,356400.0
2009-11-12 14:10:00,40.94,41.07,40.9,40.96,1117400.0,30.1456,30.2413,30.1161,30.1603,1117400.0
2009-11-12 14:20:00,40.96,41.01,40.85,40.89,333800.0,30.1603,30.1971,30.0793,30.1087,333800.0
2009-11-12 14:30:00,40.9,41.02,40.87,40.9,319800.0,30.1161,30.2045,30.094,30.1161,319800.0
2009-11-12 14:40:00,40.9,40.9,40.62,40.62,418200.0,30.1161,30.1161,29.9099,29.9099,418200.0
2009-11-12 14:50:00,40.61,40.7,40.6,40.63,668600.0,29.9026,29.9688,29.8952,29.9173,668600.0
2009-11-12 15:00:00,40.63,40.73,40.52,40.54,827600.0,29.9173,29.9909,29.8363,29.851,827600.0
2009-11-12 15:10:00,40.52,40.59,40.45,40.55,637400.0,29.8363,29.8878,29.7848,29.8584,637400.0
2009-11-12 15:20:00,40.56,40.57,40.42,40.45,528400.0,29.8657,29.8731,29.7627,29.7848,528400.0
2009-11-12 15:30:00,40.46,40.54,40.31,40.35,836600.0,29.7921,29.851,29.6817,29.7111,836600.0
2009-11-12 15:40:00,40.34,40.43,40.31,40.35,1031600.0,29.7038,29.77,29.6817,29.7111,1031600.0
2009-11-12 15:50:00,40.35,40.6,40.34,40.58,1555800.0,29.7111,29.8952,29.7038,29.8805,1555800.0
2009-11-13 09:30:00,40.88,40.99,40.6,40.75,1296400.0,30.1014,30.1824,29.8952,30.0057,1296400.0
2009-11-13 09:40:00,40.76,40.92,40.68,40.85,659400.0,30.013,30.1308,29.9541,30.0793,659400.0
2009-11-13 09:50:00,40.85,41.0,40.45,40.59,1343600.0,30.0793,30.1897,29.7848,29.8878,1343600.0
2009-11-13 10:00:00,40.59,40.88,40.48,40.87,972000.0,29.8878,30.1014,29.8068,30.094,972000.0
2009-11-13 10:10:00,40.87,40.98,40.68,40.82,715400.0,30.094,30.175,29.9541,30.0572,715400.0
2009-11-13 10:20:00,40.82,41.0,40.77,40.83,665000.0,30.0572,30.1897,30.0204,30.0646,665000.0
2009-11-13 10:30:00,40.81,40.91,40.63,40.77,688200.0,30.0498,30.1235,29.9173,30.0204,688200.0
2009-11-13 10:40:00,40.79,40.94,40.72,40.8,483600.0,30.0351,30.1456,29.9836,30.0425,483600.0
2009-11-13 10:50:00,40.79,41.0,40.77,40.9,562600.0,30.0351,30.1897,30.0204,30.1161,562600.0
2009-11-13 11:00:00,40.9,41.09,40.89,41.02,873600.0,30.1161,30.256,30.1087,30.2045,873600.0
2009-11-13 11:10:00,41.04,41.04,40.91,40.96,363600.0,30.2192,30.2192,30.1235,30.1603,363600.0
2009-11-13 11:20:00,40.95,41.03,40.83,40.97,398600.0,30.1529,30.2118,30.0646,30.1676,398600.0
2009-11-13 11:30:00,40.97,41.08,40.95,40.98,516000.0,30.1676,30.2486,30.1529,30.175,516000.0
2009-11-13 11:40:00,40.98,41.02,40.85,40.92,396000.0,30.175,30.2045,30.0793,30.1308,396000.0
2009-11-13 11:50:00,40.92,40.98,40.82,40.84,320800.0,30.1308,30.175,30.0572,30.0719,320800.0
2009-11-13 12:00:00,40.85,41.09,40.45,41.08,666000.0,30.0793,30.256,29.7848,30.2486,666000.0
2009-11-13 12:10:00,41.09,41.24,40.99,41.24,536400.0,30.256,30.3665,30.1824,30.3665,536400.0
2009-11-13 12:20:00,41.22,41.25,41.16,41.23,525600.0,30.3517,30.3738,30.3075,30.3591,525600.0
2009-11-13 12:30:00,41.24,41.27,41.1,41.1,392600.0,30.3665,30.3885,30.2634,30.2634,392600.0
2009-11-13 12:40:00,41.1,41.15,41.04,41.04,338200.0,30.2634,30.3002,30.2192,30.2192,338200.0
2009-11-13 12:50:00,41.05,41.08,40.96,41.03,347600.0,30.2266,30.2486,30.1603,30.2118,347600.0
2009-11-13 13:00:00,41.03,41.05,40.95,41.02,243800.0,30.2118,30.2266,30.1529,30.2045,243800.0
2009-11-13 13:10:00,41.02,41.06,40.9,40.95,252200.0,30.2045,30.2339,30.1161,30.1529,252200.0
2009-11-13 13:20:00,40.95,41.05,40.95,41.01,202000.0,30.1529,30.2266,30.1529,30.1971,202000.0
2009-11-13 13:30:00,41.02,41.04,40.94,41.04,189600.0,30.2045,30.2192,30.1456,30.2192,189600.0
2009-11-13 13:40:00,41.03,41.06,40.93,40.93,235400.0,30.2118,30.2339,30.1382,30.1382,235400.0
2009-11-13 13:50:00,40.93,40.99,40.88,40.94,311200.0,30.1382,30.1824,30.1014,30.1456,311200.0
2009-11-13 14:00:00,40.93,41.05,40.93,40.96,346200.0,30.1382,30.2266,30.1382,30.1603,346200.0
2009-11-13 14:10:00,40.96,40.97,40.84,40.85,317200.0,30.1603,30.1676,30.0719,30.0793,317200.0
2009-11-13 14:20:00,40.85,40.85,40.69,40.73,604200.0,30.0793,30.0793,29.9615,29.9909,604200.0
2009-11-13 14:30:00,40.73,40.73,40.54,40.59,909000.0,29.9909,29.9909,29.851,29.8878,909000.0
2009-11-13 14:40:00,40.59,40.68,40.51,40.56,536800.0,29.8878,29.9541,29.8289,29.8657,536800.0
2009-11-13 14:50:00,40.57,40.66,40.42,40.43,524800.0,29.8731,29.9394,29.7627,29.77,524800.0
2009-11-13 15:00:00,40.44,40.61,40.35,40.61,523000.0,29.7774,29.9026,29.7111,29.9026,523000.0
2009-11-13 15:10:00,40.6,40.67,40.52,40.59,425200.0,29.8952,29.9467,29.8363,29.8878,425200.0
2009-11-13 15:20:00,40.59,40.69,40.54,40.63,476200.0,29.8878,29.9615,29.851,29.9173,476200.0
2009-11-13 15:30:00,40.63,40.83,40.6,40.73,540800.0,29.9173,30.0646,29.8952,29.9909,540800.0
2009-11-13 15:40:00,40.73,40.9,40.73,40.85,809800.0,29.9909,30.1161,29.9909,30.0793,809800.0
2009-11-13 15:50:00,40.85,40.87,40.73,40.83,1107200.0,30.0793,30.094,29.9909,30.0646,1107200.0
2009-11-16 09:30:00,41.79,42.02,41.67,41.92,1900200.0,30.7714,30.9408,30.6831,30.8672,1900200.0
2009-11-16 09:40:00,41.92,42.0,41.84,41.91,1246600.0,30.8672,30.9261,30.8083,30.8598,1246600.0
2009-11-16 09:50:00,41.91,41.99,41.82,41.86,1083000.0,30.8598,30.9187,30.7935,30.823,1083000.0
2009-11-16 10:00:00,41.86,42.05,41.81,41.98,1175000.0,30.823,30.9629,30.7862,30.9113,1175000.0
2009-11-16 10:10:00,41.98,42.04,41.93,41.98,761400.0,30.9113,30.9555,30.8745,30.9113,761400.0
2009-11-16 10:20:00,41.98,41.99,41.89,41.95,662800.0,30.9113,30.9187,30.8451,30.8893,662800.0
2009-11-16 10:30:00,41.96,41.99,41.87,41.93,629200.0,30.8966,30.9187,30.8303,30.8745,629200.0
2009-11-16 10:40:00,41.92,41.95,41.85,41.91,487800.0,30.8672,30.8893,30.8156,30.8598,487800.0
2009-11-16 10:50:00,41.91,41.98,41.88,41.95,403200.0,30.8598,30.9113,30.8377,30.8893,403200.0
2009-11-16 11:00:00,41.96,41.98,41.9,41.94,278400.0,30.8966,30.9113,30.8524,30.8819,278400.0
2009-11-16 11:10:00,41.94,41.94,41.84,41.88,353600.0,30.8819,30.8819,30.8083,30.8377,353600.0
2009-11-16 11:20:00,41.87,41.97,41.85,41.94,338800.0,30.8303,30.904,30.8156,30.8819,338800.0
2009-11-16 11:30:00,41.93,42.16,41.93,42.14,1120200.0,30.8745,31.0439,30.8745,31.0292,1120200.0
2009-11-16 11:40:00,42.13,42.27,42.12,42.27,882800.0,31.0218,31.1249,31.0144,31.1249,882800.0
2009-11-16 11:50:00,42.27,42.35,42.23,42.29,670400.0,31.1249,31.1838,31.0954,31.1396,670400.0
2009-11-16 12:00:00,42.27,42.38,42.27,42.35,674800.0,31.1249,31.2059,31.1249,31.1838,674800.0
2009-11-16 12:10:00,42.35,42.37,42.02,42.11,916000.0,31.1838,31.1985,30.9408,31.0071,916000.0
2009-11-16 12:20:00,42.1,42.17,41.84,42.01,1143800.0,30.9997,31.0512,30.8083,30.9334,1143800.0
2009-11-16 12:30:00,42.02,42.19,41.92,42.13,410800.0,30.9408,31.066,30.8672,31.0218,410800.0
2009-11-16 12:40:00,42.13,42.26,42.09,42.21,396200.0,31.0218,31.1175,30.9923,31.0807,396200.0
2009-11-16 12:50:00,42.21,42.27,42.15,42.27,442400.0,31.0807,31.1249,31.0365,31.1249,442400.0
2009-11-16 13:00:00,42.26,42.35,42.23,42.29,517400.0,31.1175,31.1838,31.0954,31.1396,517400.0
2009-11-16 13:10:00,42.29,42.3,42.13,42.16,396400.0,31.1396,31.147,31.0218,31.0439,396400.0
2009-11-16 13:20:00,42.16,42.31,42.13,42.29,249200.0,31.0439,31.1543,31.0218,31.1396,249200.0
2009-11-16 13:30:00,42.28,42.44,42.24,42.44,594400.0,31.1322,31.2501,31.1028,31.2501,594400.0
2009-11-16 13:40:00,42.44,42.45,42.38,42.38,282200.0,31.2501,31.2574,31.2059,31.2059,282200.0
2009-11-16 13:50:00,42.39,42.43,42.38,42.41,288400.0,31.2132,31.2427,31.2059,31.228,288400.0
2009-11-16 14:00:00,42.41,42.48,42.4,42.42,854600.0,31.228,31.2795,31.2206,31.2353,854600.0
2009-11-16 14:10:00,42.42,42.5,42.41,42.48,811800.0,31.2353,31.2942,31.228,31.2795,811800.0
2009-11-16 14:20:00,42.48,42.49,42.41,42.46,361000.0,31.2795,31.2869,31.228,31.2648,361000.0
2009-11-16 14:30:00,42.46,42.48,42.35,42.37,421000.0,31.2648,31.2795,31.1838,31.1985,421000.0
2009-11-16 14:40:00,42.36,42.43,42.32,42.33,319000.0,31.1912,31.2427,31.1617,31.1691,319000.0
2009-11-16 14:50:00,42.32,42.35,42.24,42.33,420400.0,31.1617,31.1838,31.1028,31.1691,420400.0
2009-11-16 15:00:00,42.33,42.36,42.24,42.27,390400.0,31.1691,31.1912,31.1028,31.1249,390400.0
2009-11-16 15:10:00,42.27,42.43,41.94,41.97,1399800.0,31.1249,31.2427,30.8819,30.904,1399800.0
2009-11-16 15:20:00,41.96,42.12,41.9,42.02,873200.0,30.8966,31.0144,30.8524,30.9408,873200.0
2009-11-16 15:30:00,42.01,42.13,41.93,42.13,863800.0,30.9334,31.0218,30.8745,31.0218,863800.0
2009-11-16 15:40:00,42.13,42.2,42.02,42.14,857400.0,31.0218,31.0733,30.9408,31.0292,857400.0
2009-11-16 15:50:00,42.15,42.26,42.12,42.22,1252200.0,31.0365,31.1175,31.0144,31.0881,1252200.0
2009-11-17 09:30:00,41.98,42.05,41.73,41.81,1358800.0,30.9113,30.9629,30.7273,30.7862,1358800.0
2009-11-17 09:40:00,41.8,42.08,41.77,41.95,1307800.0,30.7788,30.985,30.7567,30.8893,1307800.0
2009-11-17 09:50:00,41.95,42.09,41.88,41.95,964000.0,30.8893,30.9923,30.8377,30.8893,964000.0
2009-11-17 10:00:00,41.94,42.02,41.66,41.75,1188000.0,30.8819,30.9408,30.6757,30.742,1188000.0
2009-11-17 10:10:00,41.76,41.94,41.72,41.92,594200.0,30.7494,30.8819,30.7199,30.8672,594200.0
2009-11-17 10:20:00,41.92,41.97,41.84,41.88,540800.0,30.8672,30.904,30.8083,30.8377,540800.0
2009-11-17 10:30:00,41.88,41.88,41.63,41.65,694400.0,30.8377,30.8377,30.6536,30.6684,694400.0
2009-11-17 10:40:00,41.64,41.69,41.54,41.62,720200.0,30.661,30.6978,30.5874,30.6463,720200.0
2009-11-17 10:50:00,41.61,41.74,41.52,41.73,595800.0,30.6389,30.7346,30.5726,30.7273,595800.0
2009-11-17 11:00:00,41.72,41.74,41.54,41.69,400600.0,30.7199,30.7346,30.5874,30.6978,400600.0
2009-11-17 11:10:00,41.69,41.74,41.52,41.52,498600.0,30.6978,30.7346,30.5726,30.5726,498600.0
2009-11-17 11:20:00,41.52,41.62,41.46,41.58,569200.0,30.5726,30.6463,30.5284,30.6168,569200.0
2009-11-17 11:30:00,41.59,41.73,41.54,41.73,368600.0,30.6242,30.7273,30.5874,30.7273,368600.0
2009-11-17 11:40:00,41.73,41.73,41.51,41.53,383400.0,30.7273,30.7273,30.5653,30.58,383400.0
2009-11-17 11:50:00,41.53,41.69,41.51,41.68,528000.0,30.58,30.6978,30.5653,30.6904,528000.0
2009-11-17 12:00:00,41.67,41.73,41.62,41.71,395600.0,30.6831,30.7273,30.6463,30.7125,395600.0
2009-11-17 12:10:00,41.72,41.92,41.71,41.81,532600.0,30.7199,30.8672,30.7125,30.7862,532600.0
2009-11-17 12:20:00,41.82,41.95,41.8,41.87,449600.0,30.7935,30.8893,30.7788,30.8303,449600.0
2009-11-17 12:30:00,41.87,42.08,41.85,42.05,761600.0,30.8303,30.985,30.8156,30.9629,761600.0
2009-11-17 12:40:00,42.05,42.06,41.94,41.95,353400.0,30.9629,30.9703,30.8819,30.8893,353400.0
2009-11-17 12:50:00,41.95,41.98,41.91,41.96,196600.0,30.8893,30.9113,30.8598,30.8966,196600.0
2009-11-17 13:00:00,41.96,41.98,41.7,41.79,686800.0,30.8966,30.9113,30.7052,30.7714,686800.0
2009-11-17 13:10:00,41.77,41.94,41.77,41.93,369800.0,30.7567,30.8819,30.7567,30.8745,369800.0
2009-11-17 13:20:00,41.92,41.98,41.87,41.89,312800.0,30.8672,30.9113,30.8303,30.8451,312800.0
2009-11-17 13:30:00,41.9,42.0,41.87,42.0,283400.0,30.8524,30.9261,30.8303,30.9261,283400.0
2009-11-17 13:40:00,41.99,42.12,41.98,42.11,621800.0,30.9187,31.0144,30.9113,31.0071,621800.0
2009-11-17 13:50:00,42.12,42.2,42.1,42.13,453200.0,31.0144,31.0733,30.9997,31.0218,453200.0
2009-11-17 14:00:00,42.13,42.18,42.07,42.12,376400.0,31.0218,31.0586,30.9776,31.0144,376400.0
2009-11-17 14:10:00,42.12,42.22,42.1,42.21,457400.0,31.0144,31.0881,30.9997,31.0807,457400.0
2009-11-17 14:20:00,42.22,42.23,42.19,42.21,410000.0,31.0881,31.0954,31.066,31.0807,410000.0
2009-11-17 14:30:00,42.21,42.27,42.16,42.25,375000.0,31.0807,31.1249,31.0439,31.1102,375000.0
2009-11-17 14:40:00,42.26,42.39,42.26,42.35,504800.0,31.1175,31.2132,31.1175,31.1838,504800.0
2009-11-17 14:50:00,42.34,42.35,42.23,42.34,550000.0,31.1764,31.1838,31.0954,31.1764,550000.0
2009-11-17 15:00:00,42.34,42.47,42.31,42.41,631600.0,31.1764,31.2721,31.1543,31.228,631600.0
2009-11-17 15:10:00,42.41,42.42,42.35,42.38,373000.0,31.228,31.2353,31.1838,31.2059,373000.0
2009-11-17 15:20:00,42.39,42.55,42.39,42.52,892800.0,31.2132,31.3311,31.2132,31.309,892800.0
2009-11-17 15:30:00,42.52,42.62,42.48,42.51,815400.0,31.309,31.3826,31.2795,31.3016,815400.0
2009-11-17 15:40:00,42.51,42.66,42.51,42.65,703400.0,31.3016,31.4121,31.3016,31.4047,703400.0
2009-11-17 15:50:00,42.66,42.68,42.58,42.63,1072400.0,31.4121,31.4268,31.3531,31.39,1072400.0
2009-11-18 09:30:00,42.98,43.06,42.41,42.67,1853200.0,31.6477,31.7066,31.228,31.4194,1853200.0
2009-11-18 09:40:00,42.65,42.93,42.6,42.66,1324800.0,31.4047,31.6109,31.3679,31.4121,1324800.0
2009-11-18 09:50:00,42.67,42.71,42.36,42.46,1905800.0,31.4194,31.4489,31.1912,31.2648,1905800.0
2009-11-18 10:00:00,42.46,42.56,42.41,42.49,821600.0,31.2648,31.3384,31.228,31.2869,821600.0
2009-11-18 10:10:00,42.49,42.52,42.35,42.49,816800.0,31.2869,31.309,31.1838,31.2869,816800.0
2009-11-18 10:20:00,42.48,42.61,42.41,42.51,546800.0,31.2795,31.3752,31.228,31.3016,546800.0
2009-11-18 10:30:00,42.52,42.72,42.43,42.7,799600.0,31.309,31.4562,31.2427,31.4415,799600.0
2009-11-18 10:40:00,42.71,42.79,42.56,42.62,634400.0,31.4489,31.5078,31.3384,31.3826,634400.0
2009-11-18 10:50:00,42.62,42.69,42.59,42.62,585200.0,31.3826,31.4341,31.3605,31.3826,585200.0
2009-11-18 11:00:00,42.61,42.8,42.57,42.63,649600.0,31.3752,31.5151,31.3458,31.39,649600.0
2009-11-18 11:10:00,42.63,42.64,42.36,42.47,729200.0,31.39,31.3973,31.1912,31.2721,729200.0
2009-11-18 11:20:00,42.48,42.62,42.46,42.55,438200.0,31.2795,31.3826,31.2648,31.3311,438200.0
2009-11-18 11:30:00,42.54,42.58,42.47,42.55,267400.0,31.3237,31.3531,31.2721,31.3311,267400.0
2009-11-18 11:40:00,42.55,42.71,42.54,42.63,328000.0,31.3311,31.4489,31.3237,31.39,328000.0
2009-11-18 11:50:00,42.63,42.74,42.6,42.72,356800.0,31.39,31.471,31.3679,31.4562,356800.0
2009-11-18 12:00:00,42.73,42.73,42.62,42.63,312400.0,31.4636,31.4636,31.3826,31.39,312400.0
2009-11-18 12:10:00,42.62,42.69,42.43,42.46,303200.0,31.3826,31.4341,31.2427,31.2648,303200.0
2009-11-18 12:20:00,42.45,42.51,42.38,42.44,320200.0,31.2574,31.3016,31.2059,31.2501,320200.0
2009-11-18 12:30:00,42.45,42.48,42.35,42.38,282000.0,31.2574,31.2795,31.1838,31.2059,282000.0
2009-11-18 12:40:00,42.39,42.47,42.37,42.38,245200.0,31.2132,31.2721,31.1985,31.2059,245200.0
2009-11-18 12:50:00,42.38,42.38,42.07,42.12,774200.0,31.2059,31.2059,30.9776,31.0144,774200.0
2009-11-18 13:00:00,42.12,42.15,41.93,42.07,684600.0,31.0144,31.0365,30.8745,30.9776,684600.0
2009-11-18 13:10:00,42.07,42.1,41.95,41.95,328600.0,30.9776,30.9997,30.8893,30.8893,328600.0
2009-11-18 13:20:00,41.95,41.97,41.85,41.96,522800.0,30.8893,30.904,30.8156,30.8966,522800.0
2009-11-18 13:30:00,41.97,42.08,41.95,41.97,416400.0,30.904,30.985,30.8893,30.904,416400.0
2009-11-18 13:40:00,41.98,42.04,41.91,41.93,344200.0,30.9113,30.9555,30.8598,30.8745,344200.0
2009-11-18 13:50:00,41.93,41.96,41.88,41.89,209400.0,30.8745,30.8966,30.8377,30.8451,209400.0
2009-11-18 14:00:00,41.88,42.13,41.88,42.11,356400.0,30.8377,31.0218,30.8377,31.0071,356400.0
2009-11-18 14:10:00,42.11,42.22,42.07,42.08,480800.0,31.0071,31.0881,30.9776,30.985,480800.0
2009-11-18 14:20:00,42.08,42.11,42.01,42.04,349400.0,30.985,31.0071,30.9334,30.9555,349400.0
2009-11-18 14:30:00,42.04,42.06,41.98,42.02,189600.0,30.9555,30.9703,30.9113,30.9408,189600.0
2009-11-18 14:40:00,42.02,42.07,41.84,41.85,461400.0,30.9408,30.9776,30.8083,30.8156,461400.0
2009-11-18 14:50:00,41.85,42.0,41.8,41.99,905800.0,30.8156,30.9261,30.7788,30.9187,905800.0
2009-11-18 15:00:00,41.99,42.13,41.94,42.13,656600.0,30.9187,31.0218,30.8819,31.0218,656600.0
2009-11-18 15:10:00,42.13,42.34,42.12,42.25,773800.0,31.0218,31.1764,31.0144,31.1102,773800.0
2009-11-18 15:20:00,42.24,42.39,42.21,42.37,478600.0,31.1028,31.2132,31.0807,31.1985,478600.0
2009-11-18 15:30:00,42.38,42.38,42.23,42.23,597200.0,31.2059,31.2059,31.0954,31.0954,597200.0
2009-11-18 15:40:00,42.23,42.33,42.22,42.33,602800.0,31.0954,31.1691,31.0881,31.1691,602800.0
2009-11-18 15:50:00,42.33,42.4,42.29,42.36,877800.0,31.1691,31.2206,31.1396,31.1912,877800.0
2009-11-19 09:30:00,41.96,42.09,41.42,41.51,1588800.0,30.8966,30.9923,30.499,30.5653,1588800.0
2009-11-19 09:40:00,41.51,41.63,41.32,41.46,1800600.0,30.5653,30.6536,30.4254,30.5284,1800600.0
2009-11-19 09:50:00,41.46,41.55,41.25,41.52,1369600.0,30.5284,30.5947,30.3738,30.5726,1369600.0
2009-11-19 10:00:00,41.51,41.68,41.41,41.6,1455000.0,30.5653,30.6904,30.4916,30.6315,1455000.0
2009-11-19 10:10:00,41.6,41.7,41.48,41.48,1152400.0,30.6315,30.7052,30.5432,30.5432,1152400.0
2009-11-19 10:20:00,41.48,41.7,41.46,41.57,824000.0,30.5432,30.7052,30.5284,30.6094,824000.0
2009-11-19 10:30:00,41.57,41.62,41.47,41.56,628200.0,30.6094,30.6463,30.5358,30.6021,628200.0
2009-11-19 10:40:00,41.56,41.64,41.35,41.4,843400.0,30.6021,30.661,30.4475,30.4843,843400.0
2009-11-19 10:50:00,41.39,41.47,41.35,41.38,790400.0,30.4769,30.5358,30.4475,30.4695,790400.0
2009-11-19 11:00:00,41.38,41.39,41.26,41.28,925400.0,30.4695,30.4769,30.3812,30.3959,925400.0
2009-11-19 11:10:00,41.27,41.52,41.25,41.48,536800.0,30.3885,30.5726,30.3738,30.5432,536800.0
2009-11-19 11:20:00,41.49,41.62,41.48,41.59,315400.0,30.5505,30.6463,30.5432,30.6242,315400.0
2009-11-19 11:30:00,41.59,41.61,41.51,41.52,291600.0,30.6242,30.6389,30.5653,30.5726,291600.0
2009-11-19 11:40:00,41.52,41.58,41.47,41.49,204400.0,30.5726,30.6168,30.5358,30.5505,204400.0
2009-11-19 11:50:00,41.49,41.77,41.49,41.72,397200.0,30.5505,30.7567,30.5505,30.7199,397200.0
2009-11-19 12:00:00,41.72,41.79,41.69,41.74,305000.0,30.7199,30.7714,30.6978,30.7346,305000.0
2009-11-19 12:10:00,41.74,41.84,41.69,41.83,315600.0,30.7346,30.8083,30.6978,30.8009,315600.0
2009-11-19 12:20:00,41.83,41.99,41.78,41.94,672000.0,30.8009,30.9187,30.7641,30.8819,672000.0
2009-11-19 12:30:00,41.93,42.05,41.92,41.93,509600.0,30.8745,30.9629,30.8672,30.8745,509600.0
2009-11-19 12:40:00,41.93,41.95,41.81,41.82,300800.0,30.8745,30.8893,30.7862,30.7935,300800.0
2009-11-19 12:50:00,41.83,41.86,41.71,41.85,403800.0,30.8009,30.823,30.7125,30.8156,403800.0
2009-11-19 13:00:00,41.85,41.96,41.83,41.88,493000.0,30.8156,30.8966,30.8009,30.8377,493000.0
2009-11-19 13:10:00,41.88,41.88,41.67,41.7,504800.0,30.8377,30.8377,30.6831,30.7052,504800.0
2009-11-19 13:20:00,41.71,41.92,41.7,41.87,359200.0,30.7125,30.8672,30.7052,30.8303,359200.0
2009-11-19 13:30:00,41.88,42.08,41.88,42.02,447000.0,30.8377,30.985,30.8377,30.9408,447000.0
2009-11-19 13:40:00,42.02,42.1,41.96,42.09,435600.0,30.9408,30.9997,30.8966,30.9923,435600.0
2009-11-19 13:50:00,42.09,42.2,42.06,42.17,634400.0,30.9923,31.0733,30.9703,31.0512,634400.0
2009-11-19 14:00:00,42.16,42.18,42.01,42.07,474800.0,31.0439,31.0586,30.9334,30.9776,474800.0
2009-11-19 14:10:00,42.07,42.18,42.0,42.17,534800.0,30.9776,31.0586,30.9261,31.0512,534800.0
2009-11-19 14:20:00,42.17,42.34,42.16,42.27,812400.0,31.0512,31.1764,31.0439,31.1249,812400.0
2009-11-19 14:30:00,42.27,42.32,42.26,42.3,408600.0,31.1249,31.1617,31.1175,31.147,408600.0
2009-11-19 14:40:00,42.3,42.48,42.29,42.48,1041000.0,31.147,31.2795,31.1396,31.2795,1041000.0
2009-11-19 14:50:00,42.48,42.63,42.44,42.45,1141400.0,31.2795,31.39,31.2501,31.2574,1141400.0
2009-11-19 15:00:00,42.45,42.46,42.26,42.33,920800.0,31.2574,31.2648,31.1175,31.1691,920800.0
2009-11-19 15:10:00,42.33,42.47,42.26,42.42,626400.0,31.1691,31.2721,31.1175,31.2353,626400.0
2009-11-19 15:20:00,42.42,42.43,42.26,42.29,514000.0,31.2353,31.2427,31.1175,31.1396,514000.0
2009-11-19 15:30:00,42.29,42.32,42.14,42.17,769800.0,31.1396,31.1617,31.0292,31.0512,769800.0
2009-11-19 15:40:00,42.19,42.48,42.15,42.46,1083800.0,31.066,31.2795,31.0365,31.2648,1083800.0
2009-11-19 15:50:00,42.45,42.48,42.35,42.41,1293400.0,31.2574,31.2795,31.1838,31.228,1293400.0
2009-11-20 09:30:00,42.04,42.13,41.86,42.08,2215000.0,30.9555,31.0218,30.823,30.985,2215000.0
2009-11-20 09:40:00,42.08,42.16,41.87,41.99,1054800.0,30.985,31.0439,30.8303,30.9187,1054800.0
2009-11-20 09:50:00,41.98,42.06,41.84,41.9,871800.0,30.9113,30.9703,30.8083,30.8524,871800.0
2009-11-20 10:00:00,41.89,41.92,41.55,41.7,1359400.0,30.8451,30.8672,30.5947,30.7052,1359400.0
2009-11-20 10:10:00,41.7,41.85,41.65,41.79,706400.0,30.7052,30.8156,30.6684,30.7714,706400.0
2009-11-20 10:20:00,41.79,41.9,41.7,41.87,614200.0,30.7714,30.8524,30.7052,30.8303,614200.0
2009-11-20 10:30:00,41.87,41.88,41.73,41.81,368200.0,30.8303,30.8377,30.7273,30.7862,368200.0
2009-11-20 10:40:00,41.81,41.82,41.61,41.66,499200.0,30.7862,30.7935,30.6389,30.6757,499200.0
2009-11-20 10:50:00,41.65,41.7,41.56,41.67,454800.0,30.6684,30.7052,30.6021,30.6831,454800.0
2009-11-20 11:00:00,41.67,41.86,41.63,41.79,528600.0,30.6831,30.823,30.6536,30.7714,528600.0
2009-11-20 11:10:00,41.79,41.82,41.6,41.68,378000.0,30.7714,30.7935,30.6315,30.6904,378000.0
2009-11-20 11:20:00,41.68,41.77,41.62,41.69,311400.0,30.6904,30.7567,30.6463,30.6978,311400.0
2009-11-20 11:30:00,41.69,41.82,41.66,41.79,349800.0,30.6978,30.7935,30.6757,30.7714,349800.0
2009-11-20 11:40:00,41.78,41.96,41.74,41.93,436000.0,30.7641,30.8966,30.7346,30.8745,436000.0
2009-11-20 11:50:00,41.91,42.1,41.88,42.02,470000.0,30.8598,30.9997,30.8377,30.9408,470000.0
2009-11-20 12:00:00,42.02,42.02,41.9,41.99,319400.0,30.9408,30.9408,30.8524,30.9187,319400.0
2009-11-20 12:10:00,41.99,42.03,41.91,42.02,223600.0,30.9187,30.9482,30.8598,30.9408,223600.0
2009-11-20 12:20:00,42.02,42.02,41.9,41.96,191200.0,30.9408,30.9408,30.8524,30.8966,191200.0
2009-11-20 12:30:00,41.96,42.04,41.91,41.99,214600.0,30.8966,30.9555,30.8598,30.9187,214600.0
2009-11-20 12:40:00,41.99,42.05,41.99,42.0,207200.0,30.9187,30.9629,30.9187,30.9261,207200.0
2009-11-20 12:50:00,41.99,42.02,41.94,42.01,233000.0,30.9187,30.9408,30.8819,30.9334,233000.0
2009-11-20 13:00:00,42.02,42.16,42.01,42.13,434800.0,30.9408,31.0439,30.9334,31.0218,434800.0
2009-11-20 13:10:00,42.12,42.15,42.07,42.09,317200.0,31.0144,31.0365,30.9776,30.9923,317200.0
2009-11-20 13:20:00,42.1,42.22,42.03,42.19,425800.0,30.9997,31.0881,30.9482,31.066,425800.0
2009-11-20 13:30:00,42.2,42.23,42.1,42.13,330600.0,31.0733,31.0954,30.9997,31.0218,330600.0
2009-11-20 13:40:00,42.14,42.25,42.1,42.24,600000.0,31.0292,31.1102,30.9997,31.1028,600000.0
2009-11-20 13:50:00,42.24,42.25,42.17,42.22,885400.0,31.1028,31.1102,31.0512,31.0881,885400.0
2009-11-20 14:00:00,42.23,42.3,42.19,42.29,369000.0,31.0954,31.147,31.066,31.1396,369000.0
2009-11-20 14:10:00,42.27,42.32,42.24,42.25,261200.0,31.1249,31.1617,31.1028,31.1102,261200.0
2009-11-20 14:20:00,42.25,42.35,42.19,42.33,376800.0,31.1102,31.1838,31.066,31.1691,376800.0
2009-11-20 14:30:00,42.33,42.36,42.28,42.34,658800.0,31.1691,31.1912,31.1322,31.1764,658800.0
2009-11-20 14:40:00,42.35,42.36,42.29,42.32,584800.0,31.1838,31.1912,31.1396,31.1617,584800.0
2009-11-20 14:50:00,42.32,42.32,42.26,42.27,401200.0,31.1617,31.1617,31.1175,31.1249,401200.0
2009-11-20 15:00:00,42.27,42.31,42.21,42.3,298800.0,31.1249,31.1543,31.0807,31.147,298800.0
2009-11-20 15:10:00,42.3,42.32,42.24,42.27,221000.0,31.147,31.1617,31.1028,31.1249,221000.0
2009-11-20 15:20:00,42.27,42.36,42.27,42.35,437000.0,31.1249,31.1912,31.1249,31.1838,437000.0
2009-11-20 15:30:00,42.35,42.44,42.33,42.35,852400.0,31.1838,31.2501,31.1691,31.1838,852400.0
2009-11-20 15:40:00,42.35,42.41,42.27,42.34,775000.0,31.1838,31.228,31.1249,31.1764,775000.0
2009-11-20 15:50:00,42.34,42.35,42.23,42.32,1448200.0,31.1764,31.1838,31.0954,31.1617,1448200.0
2009-11-23 09:30:00,43.29,43.61,43.25,43.48,1921400.0,31.8759,32.1116,31.8465,32.0158,1921400.0
2009-11-23 09:40:00,43.48,43.61,43.42,43.44,1078000.0,32.0158,32.1116,31.9717,31.9864,1078000.0
2009-11-23 09:50:00,43.45,43.5,43.35,43.49,620000.0,31.9938,32.0306,31.9201,32.0232,620000.0
2009-11-23 10:00:00,43.5,43.62,43.43,43.53,1085400.0,32.0306,32.1189,31.979,32.0527,1085400.0
2009-11-23 10:10:00,43.54,43.57,43.47,43.52,599000.0,32.06,32.0821,32.0085,32.0453,599000.0
2009-11-23 10:20:00,43.52,43.59,43.47,43.53,717800.0,32.0453,32.0968,32.0085,32.0527,717800.0
2009-11-23 10:30:00,43.55,43.59,43.48,43.49,518200.0,32.0674,32.0968,32.0158,32.0232,518200.0
2009-11-23 10:40:00,43.49,43.52,43.33,43.37,649800.0,32.0232,32.0453,31.9054,31.9348,649800.0
2009-11-23 10:50:00,43.37,43.4,43.21,43.33,696000.0,31.9348,31.9569,31.817,31.9054,696000.0
2009-11-23 11:00:00,43.34,43.44,43.34,43.41,320400.0,31.9128,31.9864,31.9128,31.9643,320400.0
2009-11-23 11:10:00,43.41,43.44,43.31,43.38,379000.0,31.9643,31.9864,31.8907,31.9422,379000.0
2009-11-23 11:20:00,43.38,43.48,43.27,43.29,457600.0,31.9422,32.0158,31.8612,31.8759,457600.0
2009-11-23 11:30:00,43.28,43.38,43.27,43.27,382800.0,31.8686,31.9422,31.8612,31.8612,382800.0
2009-11-23 11:40:00,43.27,43.33,43.21,43.3,404200.0,31.8612,31.9054,31.817,31.8833,404200.0
2009-11-23 11:50:00,43.3,43.31,43.23,43.24,412000.0,31.8833,31.8907,31.8318,31.8391,412000.0
2009-11-23 12:00:00,43.24,43.29,43.15,43.24,565800.0,31.8391,31.8759,31.7729,31.8391,565800.0
2009-11-23 12:10:00,43.24,43.25,43.17,43.22,246200.0,31.8391,31.8465,31.7876,31.8244,246200.0
2009-11-23 12:20:00,43.21,43.22,43.07,43.07,414400.0,31.817,31.8244,31.7139,31.7139,414400.0
2009-11-23 12:30:00,43.07,43.14,42.98,43.13,728600.0,31.7139,31.7655,31.6477,31.7581,728600.0
2009-11-23 12:40:00,43.13,43.16,42.98,42.99,544000.0,31.7581,31.7802,31.6477,31.655,544000.0
2009-11-23 12:50:00,42.99,43.01,42.91,42.95,454400.0,31.655,31.6698,31.5961,31.6256,454400.0
2009-11-23 13:00:00,42.95,42.97,42.91,42.97,224600.0,31.6256,31.6403,31.5961,31.6403,224600.0
2009-11-23 13:10:00,42.97,42.99,42.85,42.93,275400.0,31.6403,31.655,31.552,31.6109,275400.0
2009-11-23 13:20:00,42.92,42.96,42.7,42.74,635600.0,31.6035,31.633,31.4415,31.471,635600.0
2009-11-23 13:30:00,42.74,42.77,42.63,42.77,460400.0,31.471,31.493,31.39,31.493,460400.0
2009-11-23 13:40:00,42.76,42.78,42.68,42.69,248200.0,31.4857,31.5004,31.4268,31.4341,248200.0
2009-11-23 13:50:00,42.69,42.69,42.55,42.59,453600.0,31.4341,31.4341,31.3311,31.3605,453600.0
2009-11-23 14:00:00,42.59,42.6,42.45,42.46,591800.0,31.3605,31.3679,31.2574,31.2648,591800.0
2009-11-23 14:10:00,42.46,42.49,42.31,42.48,803400.0,31.2648,31.2869,31.1543,31.2795,803400.0
2009-11-23 14:20:00,42.48,42.65,42.48,42.64,408600.0,31.2795,31.4047,31.2795,31.3973,408600.0
2009-11-23 14:30:00,42.63,42.7,42.6,42.67,322800.0,31.39,31.4415,31.3679,31.4194,322800.0
2009-11-23 14:40:00,42.69,42.83,42.66,42.79,427400.0,31.4341,31.5372,31.4121,31.5078,427400.0
2009-11-23 14:50:00,42.79,42.8,42.65,42.66,317400.0,31.5078,31.5151,31.4047,31.4121,317400.0
2009-11-23 15:00:00,42.66,42.74,42.63,42.7,403400.0,31.4121,31.471,31.39,31.4415,403400.0
2009-11-23 15:10:00,42.69,42.73,42.65,42.71,372800.0,31.4341,31.4636,31.4047,31.4489,372800.0
2009-11-23 15:20:00,42.71,42.73,42.6,42.62,360400.0,31.4489,31.4636,31.3679,31.3826,360400.0
2009-11-23 15:30:00,42.62,42.66,42.54,42.56,1049400.0,31.3826,31.4121,31.3237,31.3384,1049400.0
2009-11-23 15:40:00,42.57,42.6,42.45,42.56,828000.0,31.3458,31.3679,31.2574,31.3384,828000.0
2009-11-23 15:50:00,42.56,42.66,42.49,42.61,1144200.0,31.3384,31.4121,31.2869,31.3752,1144200.0
2009-11-24 09:30:00,42.74,42.79,42.3,42.35,1108800.0,31.471,31.5078,31.147,31.1838,1108800.0
2009-11-24 09:40:00,42.36,42.54,42.2,42.39,1027800.0,31.1912,31.3237,31.0733,31.2132,1027800.0
2009-11-24 09:50:00,42.34,42.35,42.01,42.18,1182200.0,31.1764,31.1838,30.9334,31.0586,1182200.0
2009-11-24 10:00:00,42.22,42.5,42.13,42.25,1184600.0,31.0881,31.2942,31.0218,31.1102,1184600.0
2009-11-24 10:10:00,42.24,42.4,42.18,42.27,605200.0,31.1028,31.2206,31.0586,31.1249,605200.0
2009-11-24 10:20:00,42.27,42.38,42.22,42.33,314000.0,31.1249,31.2059,31.0881,31.1691,314000.0
2009-11-24 10:30:00,42.33,42.56,42.29,42.52,671200.0,31.1691,31.3384,31.1396,31.309,671200.0
2009-11-24 10:40:00,42.52,42.67,42.51,42.59,723000.0,31.309,31.4194,31.3016,31.3605,723000.0
2009-11-24 10:50:00,42.59,42.61,42.45,42.47,354400.0,31.3605,31.3752,31.2574,31.2721,354400.0
2009-11-24 11:00:00,42.47,42.51,42.4,42.49,339600.0,31.2721,31.3016,31.2206,31.2869,339600.0
2009-11-24 11:10:00,42.48,42.52,42.23,42.27,460200.0,31.2795,31.309,31.0954,31.1249,460200.0
2009-11-24 11:20:00,42.27,42.34,42.2,42.25,531600.0,31.1249,31.1764,31.0733,31.1102,531600.0
2009-11-24 11:30:00,42.26,42.34,42.18,42.27,389800.0,31.1175,31.1764,31.0586,31.1249,389800.0
2009-11-24 11:40:00,42.25,42.34,42.2,42.34,217000.0,31.1102,31.1764,31.0733,31.1764,217000.0
2009-11-24 11:50:00,42.34,42.48,42.31,42.45,448400.0,31.1764,31.2795,31.1543,31.2574,448400.0
2009-11-24 12:00:00,42.45,42.5,42.41,42.45,324200.0,31.2574,31.2942,31.228,31.2574,324200.0
2009-11-24 12:10:00,42.44,42.49,42.43,42.45,214800.0,31.2501,31.2869,31.2427,31.2574,214800.0
2009-11-24 12:20:00,42.45,42.49,42.43,42.43,175400.0,31.2574,31.2869,31.2427,31.2427,175400.0
2009-11-24 12:30:00,42.42,42.47,42.37,42.4,335200.0,31.2353,31.2721,31.1985,31.2206,335200.0
2009-11-24 12:40:00,42.4,42.43,42.32,42.38,460400.0,31.2206,31.2427,31.1617,31.2059,460400.0
2009-11-24 12:50:00,42.37,42.4,42.31,42.34,246200.0,31.1985,31.2206,31.1543,31.1764,246200.0
2009-11-24 13:00:00,42.34,42.49,42.31,42.47,351400.0,31.1764,31.2869,31.1543,31.2721,351400.0
2009-11-24 13:10:00,42.46,42.5,42.43,42.45,320400.0,31.2648,31.2942,31.2427,31.2574,320400.0
2009-11-24 13:20:00,42.46,42.49,42.43,42.47,116200.0,31.2648,31.2869,31.2427,31.2721,116200.0
2009-11-24 13:30:00,42.46,42.52,42.27,42.48,343400.0,31.2648,31.309,31.1249,31.2795,343400.0
2009-11-24 13:40:00,42.48,42.49,42.34,42.38,302600.0,31.2795,31.2869,31.1764,31.2059,302600.0
2009-11-24 13:50:00,42.38,42.48,42.35,42.45,254400.0,31.2059,31.2795,31.1838,31.2574,254400.0
2009-11-24 14:00:00,42.46,42.49,42.33,42.47,406800.0,31.2648,31.2869,31.1691,31.2721,406800.0
2009-11-24 14:10:00,42.47,42.62,42.47,42.62,379800.0,31.2721,31.3826,31.2721,31.3826,379800.0
2009-11-24 14:20:00,42.62,42.75,42.58,42.71,592000.0,31.3826,31.4783,31.3531,31.4489,592000.0
2009-11-24 14:30:00,42.71,42.74,42.62,42.73,436600.0,31.4489,31.471,31.3826,31.4636,436600.0
2009-11-24 14:40:00,42.73,42.95,42.73,42.88,635200.0,31.4636,31.6256,31.4636,31.574,635200.0
2009-11-24 14:50:00,42.9,42.94,42.84,42.86,312000.0,31.5888,31.6182,31.5446,31.5593,312000.0
2009-11-24 15:00:00,42.86,42.88,42.78,42.8,310000.0,31.5593,31.574,31.5004,31.5151,310000.0
2009-11-24 15:10:00,42.81,42.82,42.67,42.67,313200.0,31.5225,31.5299,31.4194,31.4194,313200.0
2009-11-24 15:20:00,42.67,42.8,42.67,42.77,258400.0,31.4194,31.5151,31.4194,31.493,258400.0
2009-11-24 15:30:00,42.77,42.77,42.66,42.73,288800.0,31.493,31.493,31.4121,31.4636,288800.0
2009-11-24 15:40:00,42.72,42.74,42.61,42.67,540200.0,31.4562,31.471,31.3752,31.4194,540200.0
2009-11-24 15:50:00,42.67,42.83,42.67,42.83,1059800.0,31.4194,31.5372,31.4194,31.5372,1059800.0
2009-11-25 09:30:00,43.15,43.25,43.01,43.22,1235400.0,31.7729,31.8465,31.6698,31.8244,1235400.0
2009-11-25 09:40:00,43.23,43.24,42.88,43.03,777600.0,31.8318,31.8391,31.574,31.6845,777600.0
2009-11-25 09:50:00,43.04,43.15,42.97,43.13,431800.0,31.6919,31.7729,31.6403,31.7581,431800.0
2009-11-25 10:00:00,43.12,43.32,43.03,43.26,885800.0,31.7508,31.898,31.6845,31.8539,885800.0
2009-11-25 10:10:00,43.26,43.38,43.2,43.36,656400.0,31.8539,31.9422,31.8097,31.9275,656400.0
2009-11-25 10:20:00,43.37,43.4,43.21,43.27,566600.0,31.9348,31.9569,31.817,31.8612,566600.0
2009-11-25 10:30:00,43.27,43.35,43.27,43.32,412800.0,31.8612,31.9201,31.8612,31.898,412800.0
2009-11-25 10:40:00,43.32,43.4,43.27,43.31,444200.0,31.898,31.9569,31.8612,31.8907,444200.0
2009-11-25 10:50:00,43.31,43.4,43.28,43.31,247000.0,31.8907,31.9569,31.8686,31.8907,247000.0
2009-11-25 11:00:00,43.3,43.47,43.29,43.45,449000.0,31.8833,32.0085,31.8759,31.9938,449000.0
2009-11-25 11:10:00,43.45,43.48,43.38,43.46,327400.0,31.9938,32.0158,31.9422,32.0011,327400.0
2009-11-25 11:20:00,43.46,43.47,43.35,43.47,308000.0,32.0011,32.0085,31.9201,32.0085,308000.0
2009-11-25 11:30:00,43.46,43.55,43.44,43.55,667000.0,32.0011,32.0674,31.9864,32.0674,667000.0
2009-11-25 11:40:00,43.55,43.58,43.47,43.55,400800.0,32.0674,32.0895,32.0085,32.0674,400800.0
2009-11-25 11:50:00,43.55,43.55,43.36,43.4,386200.0,32.0674,32.0674,31.9275,31.9569,386200.0
2009-11-25 12:00:00,43.41,43.44,43.25,43.28,372000.0,31.9643,31.9864,31.8465,31.8686,372000.0
2009-11-25 12:10:00,43.29,43.34,43.26,43.34,360400.0,31.8759,31.9128,31.8539,31.9128,360400.0
2009-11-25 12:20:00,43.35,43.37,43.3,43.33,233000.0,31.9201,31.9348,31.8833,31.9054,233000.0
2009-11-25 12:30:00,43.32,43.42,43.27,43.32,366000.0,31.898,31.9717,31.8612,31.898,366000.0
2009-11-25 12:40:00,43.32,43.38,43.3,43.33,239200.0,31.898,31.9422,31.8833,31.9054,239200.0
2009-11-25 12:50:00,43.33,43.42,43.33,43.39,182000.0,31.9054,31.9717,31.9054,31.9496,182000.0
2009-11-25 13:00:00,43.4,43.49,43.35,43.49,186400.0,31.9569,32.0232,31.9201,32.0232,186400.0
2009-11-25 13:10:00,43.48,43.54,43.42,43.49,277200.0,32.0158,32.06,31.9717,32.0232,277200.0
2009-11-25 13:20:00,43.49,43.5,43.4,43.43,219600.0,32.0232,32.0306,31.9569,31.979,219600.0
2009-11-25 13:30:00,43.44,43.47,43.41,43.43,123400.0,31.9864,32.0085,31.9643,31.979,123400.0
2009-11-25 13:40:00,43.43,43.48,43.41,43.46,143400.0,31.979,32.0158,31.9643,32.0011,143400.0
2009-11-25 13:50:00,43.47,43.5,43.35,43.45,246200.0,32.0085,32.0306,31.9201,31.9938,246200.0
2009-11-25 14:00:00,43.44,43.46,43.34,43.35,148000.0,31.9864,32.0011,31.9128,31.9201,148000.0
2009-11-25 14:10:00,43.35,43.45,43.34,43.41,196600.0,31.9201,31.9938,31.9128,31.9643,196600.0
2009-11-25 14:20:00,43.41,43.48,43.4,43.44,192600.0,31.9643,32.0158,31.9569,31.9864,192600.0
2009-11-25 14:30:00,43.43,43.49,43.41,43.49,235200.0,31.979,32.0232,31.9643,32.0232,235200.0
2009-11-25 14:40:00,43.48,43.52,43.46,43.49,325400.0,32.0158,32.0453,32.0011,32.0232,325400.0
2009-11-25 14:50:00,43.49,43.55,43.48,43.54,259000.0,32.0232,32.0674,32.0158,32.06,259000.0
2009-11-25 15:00:00,43.54,43.54,43.47,43.51,294800.0,32.06,32.06,32.0085,32.0379,294800.0
2009-11-25 15:10:00,43.52,43.59,43.51,43.56,441400.0,32.0453,32.0968,32.0379,32.0748,441400.0
2009-11-25 15:20:00,43.56,43.63,43.56,43.62,508800.0,32.0748,32.1263,32.0748,32.1189,508800.0
2009-11-25 15:30:00,43.62,43.63,43.52,43.54,449200.0,32.1189,32.1263,32.0453,32.06,449200.0
2009-11-25 15:40:00,43.56,43.61,43.53,43.54,617600.0,32.0748,32.1116,32.0527,32.06,617600.0
2009-11-25 15:50:00,43.54,43.68,43.54,43.65,1012800.0,32.06,32.1631,32.06,32.141,1012800.0
2009-11-27 09:30:00,41.8,42.05,41.41,41.99,3029800.0,30.7788,30.9629,30.4916,30.9187,3029800.0
2009-11-27 09:40:00,41.99,42.1,41.81,41.86,1635000.0,30.9187,30.9997,30.7862,30.823,1635000.0
2009-11-27 09:50:00,41.88,42.24,41.83,42.2,1290200.0,30.8377,31.1028,30.8009,31.0733,1290200.0
2009-11-27 10:00:00,42.19,42.49,42.15,42.21,1335000.0,31.066,31.2869,31.0365,31.0807,1335000.0
2009-11-27 10:10:00,42.21,42.4,42.21,42.38,920800.0,31.0807,31.2206,31.0807,31.2059,920800.0
2009-11-27 10:20:00,42.4,42.54,42.33,42.41,761600.0,31.2206,31.3237,31.1691,31.228,761600.0
2009-11-27 10:30:00,42.42,42.43,42.25,42.35,700800.0,31.2353,31.2427,31.1102,31.1838,700800.0
2009-11-27 10:40:00,42.35,42.51,42.29,42.49,564000.0,31.1838,31.3016,31.1396,31.2869,564000.0
2009-11-27 10:50:00,42.49,42.68,42.46,42.57,894600.0,31.2869,31.4268,31.2648,31.3458,894600.0
2009-11-27 11:00:00,42.58,42.84,42.54,42.77,916800.0,31.3531,31.5446,31.3237,31.493,916800.0
2009-11-27 11:10:00,42.77,42.78,42.56,42.63,683800.0,31.493,31.5004,31.3384,31.39,683800.0
2009-11-27 11:20:00,42.63,42.67,42.45,42.54,657600.0,31.39,31.4194,31.2574,31.3237,657600.0
2009-11-27 11:30:00,42.53,42.58,42.46,42.54,645200.0,31.3163,31.3531,31.2648,31.3237,645200.0
2009-11-27 11:40:00,42.54,42.62,42.5,42.54,438200.0,31.3237,31.3826,31.2942,31.3237,438200.0
2009-11-27 11:50:00,42.55,42.6,42.45,42.48,428600.0,31.3311,31.3679,31.2574,31.2795,428600.0
2009-11-27 12:00:00,42.49,42.52,42.33,42.42,533200.0,31.2869,31.309,31.1691,31.2353,533200.0
2009-11-27 12:10:00,42.39,42.43,42.3,42.35,443800.0,31.2132,31.2427,31.147,31.1838,443800.0
2009-11-27 12:20:00,42.35,42.4,42.32,42.37,485000.0,31.1838,31.2206,31.1617,31.1985,485000.0
2009-11-27 12:30:00,42.37,42.52,42.35,42.46,689200.0,31.1985,31.309,31.1838,31.2648,689200.0
2009-11-27 12:40:00,42.45,42.56,42.38,42.52,724000.0,31.2574,31.3384,31.2059,31.309,724000.0
2009-11-27 12:50:00,42.51,42.51,42.05,42.1,1905200.0,31.3016,31.3016,30.9629,30.9997,1905200.0
2009-11-30 09:30:00,41.8,41.84,41.37,41.67,2165400.0,30.7788,30.8083,30.4622,30.6831,2165400.0
2009-11-30 09:40:00,41.67,41.87,41.42,41.76,1698600.0,30.6831,30.8303,30.499,30.7494,1698600.0
2009-11-30 09:50:00,41.77,41.95,41.63,41.91,1318200.0,30.7567,30.8893,30.6536,30.8598,1318200.0
2009-11-30 10:00:00,41.91,42.07,41.83,42.02,1049400.0,30.8598,30.9776,30.8009,30.9408,1049400.0
2009-11-30 10:10:00,42.03,42.07,41.92,41.96,747200.0,30.9482,30.9776,30.8672,30.8966,747200.0
2009-11-30 10:20:00,41.97,42.04,41.82,42.0,709400.0,30.904,30.9555,30.7935,30.9261,709400.0
2009-11-30 10:30:00,42.0,42.09,41.88,41.9,558800.0,30.9261,30.9923,30.8377,30.8524,558800.0
2009-11-30 10:40:00,41.9,41.92,41.63,41.71,792200.0,30.8524,30.8672,30.6536,30.7125,792200.0
2009-11-30 10:50:00,41.71,41.74,41.58,41.67,540600.0,30.7125,30.7346,30.6168,30.6831,540600.0
2009-11-30 11:00:00,41.67,41.68,41.44,41.59,945800.0,30.6831,30.6904,30.5137,30.6242,945800.0
2009-11-30 11:10:00,41.59,41.63,41.43,41.54,486600.0,30.6242,30.6536,30.5064,30.5874,486600.0
2009-11-30 11:20:00,41.54,41.58,41.4,41.44,532000.0,30.5874,30.6168,30.4843,30.5137,532000.0
2009-11-30 11:30:00,41.43,41.44,41.29,41.36,894600.0,30.5064,30.5137,30.4033,30.4548,894600.0
2009-11-30 11:40:00,41.38,41.48,41.33,41.4,525000.0,30.4695,30.5432,30.4327,30.4843,525000.0
2009-11-30 11:50:00,41.38,41.41,41.26,41.38,419400.0,30.4695,30.4916,30.3812,30.4695,419400.0
2009-11-30 12:00:00,41.38,41.47,41.34,41.41,375400.0,30.4695,30.5358,30.4401,30.4916,375400.0
2009-11-30 12:10:00,41.42,41.57,41.36,41.54,458200.0,30.499,30.6094,30.4548,30.5874,458200.0
2009-11-30 12:20:00,41.53,41.53,41.32,41.35,427400.0,30.58,30.58,30.4254,30.4475,427400.0
2009-11-30 12:30:00,41.36,41.38,41.14,41.19,782000.0,30.4548,30.4695,30.2928,30.3296,782000.0
2009-11-30 12:40:00,41.19,41.22,41.15,41.21,555000.0,30.3296,30.3517,30.3002,30.3444,555000.0
2009-11-30 12:50:00,41.2,41.27,41.19,41.21,441800.0,30.337,30.3885,30.3296,30.3444,441800.0
2009-11-30 13:00:00,41.21,41.27,41.1,41.1,320200.0,30.3444,30.3885,30.2634,30.2634,320200.0
2009-11-30 13:10:00,41.1,41.2,41.07,41.19,330000.0,30.2634,30.337,30.2413,30.3296,330000.0
2009-11-30 13:20:00,41.19,41.37,41.18,41.35,358400.0,30.3296,30.4622,30.3223,30.4475,358400.0
2009-11-30 13:30:00,41.35,41.46,41.32,41.34,461000.0,30.4475,30.5284,30.4254,30.4401,461000.0
2009-11-30 13:40:00,41.34,41.37,41.22,41.37,324800.0,30.4401,30.4622,30.3517,30.4622,324800.0
2009-11-30 13:50:00,41.37,41.53,41.36,41.47,371200.0,30.4622,30.58,30.4548,30.5358,371200.0
2009-11-30 14:00:00,41.47,41.55,41.41,41.46,597600.0,30.5358,30.5947,30.4916,30.5284,597600.0
2009-11-30 14:10:00,41.46,41.52,41.41,41.49,395200.0,30.5284,30.5726,30.4916,30.5505,395200.0
2009-11-30 14:20:00,41.5,41.5,41.31,41.37,489000.0,30.5579,30.5579,30.418,30.4622,489000.0
2009-11-30 14:30:00,41.37,41.38,41.27,41.29,267000.0,30.4622,30.4695,30.3885,30.4033,267000.0
2009-11-30 14:40:00,41.3,41.32,41.24,41.27,332400.0,30.4106,30.4254,30.3665,30.3885,332400.0
2009-11-30 14:50:00,41.27,41.27,41.13,41.14,380600.0,30.3885,30.3885,30.2855,30.2928,380600.0
2009-11-30 15:00:00,41.15,41.25,41.13,41.2,510200.0,30.3002,30.3738,30.2855,30.337,510200.0
2009-11-30 15:10:00,41.2,41.42,41.17,41.35,697800.0,30.337,30.499,30.3149,30.4475,697800.0
2009-11-30 15:20:00,41.35,41.45,41.34,41.41,696600.0,30.4475,30.5211,30.4401,30.4916,696600.0
2009-11-30 15:30:00,41.41,41.55,41.4,41.51,1046600.0,30.4916,30.5947,30.4843,30.5653,1046600.0
2009-11-30 15:40:00,41.51,41.51,41.35,41.41,879000.0,30.5653,30.5653,30.4475,30.4916,879000.0
2009-11-30 15:50:00,41.41,41.51,41.38,41.42,1440000.0,30.4916,30.5653,30.4695,30.499,1440000.0
2009-12-01 09:30:00,42.03,42.4,41.98,42.2,2170600.0,30.9482,31.2206,30.9113,31.0733,2170600.0
2009-12-01 09:40:00,42.21,42.26,41.94,42.0,1132200.0,31.0807,31.1175,30.8819,30.9261,1132200.0
2009-12-01 09:50:00,42.01,42.15,41.96,42.09,698000.0,30.9334,31.0365,30.8966,30.9923,698000.0
2009-12-01 10:00:00,42.09,42.11,41.83,41.92,1560000.0,30.9923,31.0071,30.8009,30.8672,1560000.0
2009-12-01 10:10:00,41.93,42.05,41.83,42.02,652600.0,30.8745,30.9629,30.8009,30.9408,652600.0
2009-12-01 10:20:00,42.02,42.17,41.91,42.17,771400.0,30.9408,31.0512,30.8598,31.0512,771400.0
2009-12-01 10:30:00,42.17,42.26,42.08,42.08,757200.0,31.0512,31.1175,30.985,30.985,757200.0
2009-12-01 10:40:00,42.09,42.1,41.98,42.01,463200.0,30.9923,30.9997,30.9113,30.9334,463200.0
2009-12-01 10:50:00,42.02,42.19,41.99,42.18,546800.0,30.9408,31.066,30.9187,31.0586,546800.0
2009-12-01 11:00:00,42.19,42.28,42.12,42.26,598800.0,31.066,31.1322,31.0144,31.1175,598800.0
2009-12-01 11:10:00,42.26,42.32,42.21,42.29,398000.0,31.1175,31.1617,31.0807,31.1396,398000.0
2009-12-01 11:20:00,42.29,42.38,42.27,42.32,773800.0,31.1396,31.2059,31.1249,31.1617,773800.0
2009-12-01 11:30:00,42.32,42.36,42.26,42.32,398400.0,31.1617,31.1912,31.1175,31.1617,398400.0
2009-12-01 11:40:00,42.31,42.34,42.16,42.16,343600.0,31.1543,31.1764,31.0439,31.0439,343600.0
2009-12-01 11:50:00,42.17,42.4,42.17,42.36,489400.0,31.0512,31.2206,31.0512,31.1912,489400.0
2009-12-01 12:00:00,42.36,42.5,42.32,42.48,646000.0,31.1912,31.2942,31.1617,31.2795,646000.0
2009-12-01 12:10:00,42.48,42.52,42.43,42.43,299000.0,31.2795,31.309,31.2427,31.2427,299000.0
2009-12-01 12:20:00,42.43,42.47,42.28,42.31,424800.0,31.2427,31.2721,31.1322,31.1543,424800.0
2009-12-01 12:30:00,42.31,42.37,42.24,42.35,374200.0,31.1543,31.1985,31.1028,31.1838,374200.0
2009-12-01 12:40:00,42.34,42.38,42.27,42.36,201200.0,31.1764,31.2059,31.1249,31.1912,201200.0
2009-12-01 12:50:00,42.36,42.41,42.34,42.38,196400.0,31.1912,31.228,31.1764,31.2059,196400.0
2009-12-01 13:00:00,42.38,42.43,42.38,42.41,240000.0,31.2059,31.2427,31.2059,31.228,240000.0
2009-12-01 13:10:00,42.41,42.5,42.41,42.48,340200.0,31.228,31.2942,31.228,31.2795,340200.0
2009-12-01 13:20:00,42.48,42.6,42.48,42.54,421000.0,31.2795,31.3679,31.2795,31.3237,421000.0
2009-12-01 13:30:00,42.55,42.56,42.5,42.5,296200.0,31.3311,31.3384,31.2942,31.2942,296200.0
2009-12-01 13:40:00,42.5,42.51,42.43,42.48,483800.0,31.2942,31.3016,31.2427,31.2795,483800.0
2009-12-01 13:50:00,42.48,42.48,42.35,42.35,465600.0,31.2795,31.2795,31.1838,31.1838,465600.0
2009-12-01 14:00:00,42.37,42.4,42.33,42.38,204000.0,31.1985,31.2206,31.1691,31.2059,204000.0
2009-12-01 14:10:00,42.38,42.4,42.32,42.33,204400.0,31.2059,31.2206,31.1617,31.1691,204400.0
2009-12-01 14:20:00,42.33,42.43,42.31,42.39,300000.0,31.1691,31.2427,31.1543,31.2132,300000.0
2009-12-01 14:30:00,42.38,42.45,42.37,42.39,428200.0,31.2059,31.2574,31.1985,31.2132,428200.0
2009-12-01 14:40:00,42.38,42.42,42.28,42.34,401200.0,31.2059,31.2353,31.1322,31.1764,401200.0
2009-12-01 14:50:00,42.34,42.35,42.2,42.26,610400.0,31.1764,31.1838,31.0733,31.1175,610400.0
2009-12-01 15:00:00,42.26,42.27,42.17,42.21,404400.0,31.1175,31.1249,31.0512,31.0807,404400.0
2009-12-01 15:10:00,42.21,42.23,42.16,42.21,360600.0,31.0807,31.0954,31.0439,31.0807,360600.0
2009-12-01 15:20:00,42.21,42.21,42.04,42.08,595600.0,31.0807,31.0807,30.9555,30.985,595600.0
2009-12-01 15:30:00,42.08,42.08,41.88,41.96,957600.0,30.985,30.985,30.8377,30.8966,957600.0
2009-12-01 15:40:00,41.95,42.05,41.92,42.04,817800.0,30.8893,30.9629,30.8672,30.9555,817800.0
2009-12-01 15:50:00,42.04,42.05,41.84,41.92,1204800.0,30.9555,30.9629,30.8083,30.8672,1204800.0
2009-12-02 09:30:00,42.1,42.6,42.08,42.49,1323600.0,30.9997,31.3679,30.985,31.2869,1323600.0
2009-12-02 09:40:00,42.49,42.64,42.33,42.59,1087600.0,31.2869,31.3973,31.1691,31.3605,1087600.0
2009-12-02 09:50:00,42.58,42.74,42.55,42.66,1065200.0,31.3531,31.471,31.3311,31.4121,1065200.0
2009-12-02 10:00:00,42.66,42.8,42.63,42.77,772800.0,31.4121,31.5151,31.39,31.493,772800.0
2009-12-02 10:10:00,42.79,43.0,42.78,42.85,1071600.0,31.5078,31.6624,31.5004,31.552,1071600.0
2009-12-02 10:20:00,42.85,42.9,42.77,42.8,565800.0,31.552,31.5888,31.493,31.5151,565800.0
2009-12-02 10:30:00,42.8,42.84,42.69,42.81,607600.0,31.5151,31.5446,31.4341,31.5225,607600.0
2009-12-02 10:40:00,42.82,42.84,42.72,42.75,353600.0,31.5299,31.5446,31.4562,31.4783,353600.0
2009-12-02 10:50:00,42.77,42.8,42.71,42.74,370600.0,31.493,31.5151,31.4489,31.471,370600.0
2009-12-02 11:00:00,42.74,42.74,42.46,42.46,943800.0,31.471,31.471,31.2648,31.2648,943800.0
2009-12-02 11:10:00,42.46,42.52,42.35,42.38,594000.0,31.2648,31.309,31.1838,31.2059,594000.0
2009-12-02 11:20:00,42.37,42.57,42.35,42.54,411400.0,31.1985,31.3458,31.1838,31.3237,411400.0
2009-12-02 11:30:00,42.54,42.7,42.52,42.65,451400.0,31.3237,31.4415,31.309,31.4047,451400.0
2009-12-02 11:40:00,42.65,42.69,42.58,42.6,220800.0,31.4047,31.4341,31.3531,31.3679,220800.0
2009-12-02 11:50:00,42.6,42.66,42.57,42.63,224400.0,31.3679,31.4121,31.3458,31.39,224400.0
2009-12-02 12:00:00,42.63,42.78,42.63,42.69,536400.0,31.39,31.5004,31.39,31.4341,536400.0
2009-12-02 12:10:00,42.7,42.74,42.5,42.53,350600.0,31.4415,31.471,31.2942,31.3163,350600.0
2009-12-02 12:20:00,42.52,42.55,42.4,42.48,532400.0,31.309,31.3311,31.2206,31.2795,532400.0
2009-12-02 12:30:00,42.49,42.55,42.43,42.52,263000.0,31.2869,31.3311,31.2427,31.309,263000.0
2009-12-02 12:40:00,42.53,42.63,42.45,42.61,257600.0,31.3163,31.39,31.2574,31.3752,257600.0
2009-12-02 12:50:00,42.62,42.67,41.99,42.65,435200.0,31.3826,31.4194,30.9187,31.4047,435200.0
2009-12-02 13:00:00,42.66,42.66,42.55,42.63,243800.0,31.4121,31.4121,31.3311,31.39,243800.0
2009-12-02 13:10:00,42.63,42.72,42.59,42.67,236800.0,31.39,31.4562,31.3605,31.4194,236800.0
2009-12-02 13:20:00,42.66,42.68,42.54,42.56,198400.0,31.4121,31.4268,31.3237,31.3384,198400.0
2009-12-02 13:30:00,42.56,42.59,42.5,42.52,375000.0,31.3384,31.3605,31.2942,31.309,375000.0
2009-12-02 13:40:00,42.52,42.63,42.49,42.63,390400.0,31.309,31.39,31.2869,31.39,390400.0
2009-12-02 13:50:00,42.62,42.62,42.45,42.51,384400.0,31.3826,31.3826,31.2574,31.3016,384400.0
2009-12-02 14:00:00,42.51,42.62,42.44,42.52,471800.0,31.3016,31.3826,31.2501,31.309,471800.0
2009-12-02 14:10:00,42.52,42.52,42.31,42.35,650800.0,31.309,31.309,31.1543,31.1838,650800.0
2009-12-02 14:20:00,42.36,42.49,42.35,42.46,404000.0,31.1912,31.2869,31.1838,31.2648,404000.0
2009-12-02 14:30:00,42.47,42.54,42.44,42.49,343200.0,31.2721,31.3237,31.2501,31.2869,343200.0
2009-12-02 14:40:00,42.49,42.52,42.45,42.48,463000.0,31.2869,31.309,31.2574,31.2795,463000.0
2009-12-02 14:50:00,42.48,42.52,42.43,42.45,410800.0,31.2795,31.309,31.2427,31.2574,410800.0
2009-12-02 15:00:00,42.46,42.49,42.43,42.46,462000.0,31.2648,31.2869,31.2427,31.2648,462000.0
2009-12-02 15:10:00,42.47,42.48,42.41,42.48,484600.0,31.2721,31.2795,31.228,31.2795,484600.0
2009-12-02 15:20:00,42.48,42.49,42.43,42.45,522000.0,31.2795,31.2869,31.2427,31.2574,522000.0
2009-12-02 15:30:00,42.44,42.47,42.4,42.45,605200.0,31.2501,31.2721,31.2206,31.2574,605200.0
2009-12-02 15:40:00,42.45,42.58,42.44,42.56,1134400.0,31.2574,31.3531,31.2501,31.3384,1134400.0
2009-12-02 15:50:00,42.57,42.61,42.54,42.58,1111200.0,31.3458,31.3752,31.3237,31.3531,1111200.0
2009-12-03 09:30:00,42.33,42.49,42.3,42.35,971600.0,31.1691,31.2869,31.147,31.1838,971600.0
2009-12-03 09:40:00,42.35,42.74,42.34,42.67,1103200.0,31.1838,31.471,31.1764,31.4194,1103200.0
2009-12-03 09:50:00,42.67,42.68,42.45,42.49,737800.0,31.4194,31.4268,31.2574,31.2869,737800.0
2009-12-03 10:00:00,42.49,42.49,42.14,42.26,1593400.0,31.2869,31.2869,31.0292,31.1175,1593400.0
2009-12-03 10:10:00,42.27,42.3,41.81,41.84,1380400.0,31.1249,31.147,30.7862,30.8083,1380400.0
2009-12-03 10:20:00,41.84,42.19,41.8,42.19,966600.0,30.8083,31.066,30.7788,31.066,966600.0
2009-12-03 10:30:00,42.18,42.24,41.96,41.96,631600.0,31.0586,31.1028,30.8966,30.8966,631600.0
2009-12-03 10:40:00,41.97,42.27,41.88,42.24,632800.0,30.904,31.1249,30.8377,31.1028,632800.0
2009-12-03 10:50:00,42.25,42.35,42.19,42.33,506600.0,31.1102,31.1838,31.066,31.1691,506600.0
2009-12-03 11:00:00,42.33,42.42,42.27,42.27,373400.0,31.1691,31.2353,31.1249,31.1249,373400.0
2009-12-03 11:10:00,42.29,42.37,42.21,42.27,180400.0,31.1396,31.1985,31.0807,31.1249,180400.0
2009-12-03 11:20:00,42.28,42.39,42.24,42.35,209800.0,31.1322,31.2132,31.1028,31.1838,209800.0
2009-12-03 11:30:00,42.35,42.43,42.25,42.25,292800.0,31.1838,31.2427,31.1102,31.1102,292800.0
2009-12-03 11:40:00,42.25,42.3,42.14,42.21,320400.0,31.1102,31.147,31.0292,31.0807,320400.0
2009-12-03 11:50:00,42.22,42.34,42.2,42.24,218400.0,31.0881,31.1764,31.0733,31.1028,218400.0
2009-12-03 12:00:00,42.24,42.24,42.09,42.15,304200.0,31.1028,31.1028,30.9923,31.0365,304200.0
2009-12-03 12:10:00,42.15,42.34,42.14,42.34,456000.0,31.0365,31.1764,31.0292,31.1764,456000.0
2009-12-03 12:20:00,42.34,42.4,42.27,42.29,278800.0,31.1764,31.2206,31.1249,31.1396,278800.0
2009-12-03 12:30:00,42.29,42.43,42.24,42.4,323600.0,31.1396,31.2427,31.1028,31.2206,323600.0
2009-12-03 12:40:00,42.41,42.45,42.38,42.44,326600.0,31.228,31.2574,31.2059,31.2501,326600.0
2009-12-03 12:50:00,42.45,42.48,42.39,42.46,355600.0,31.2574,31.2795,31.2132,31.2648,355600.0
2009-12-03 13:00:00,42.46,42.49,42.39,42.47,323000.0,31.2648,31.2869,31.2132,31.2721,323000.0
2009-12-03 13:10:00,42.48,42.57,42.36,42.56,417200.0,31.2795,31.3458,31.1912,31.3384,417200.0
2009-12-03 13:20:00,42.56,42.66,42.51,42.59,488000.0,31.3384,31.4121,31.3016,31.3605,488000.0
2009-12-03 13:30:00,42.6,42.7,42.57,42.69,402200.0,31.3679,31.4415,31.3458,31.4341,402200.0
2009-12-03 13:40:00,42.68,42.77,42.66,42.74,314800.0,31.4268,31.493,31.4121,31.471,314800.0
2009-12-03 13:50:00,42.74,42.75,42.64,42.67,259800.0,31.471,31.4783,31.3973,31.4194,259800.0
2009-12-03 14:00:00,42.67,42.71,42.54,42.59,291800.0,31.4194,31.4489,31.3237,31.3605,291800.0
2009-12-03 14:10:00,42.59,42.59,42.4,42.41,459600.0,31.3605,31.3605,31.2206,31.228,459600.0
2009-12-03 14:20:00,42.4,42.56,42.38,42.48,302000.0,31.2206,31.3384,31.2059,31.2795,302000.0
2009-12-03 14:30:00,42.47,42.57,42.47,42.56,233600.0,31.2721,31.3458,31.2721,31.3384,233600.0
2009-12-03 14:40:00,42.56,42.62,42.45,42.45,304400.0,31.3384,31.3826,31.2574,31.2574,304400.0
2009-12-03 14:50:00,42.46,42.49,42.24,42.33,544800.0,31.2648,31.2869,31.1028,31.1691,544800.0
2009-12-03 15:00:00,42.32,42.44,42.3,42.44,329400.0,31.1617,31.2501,31.147,31.2501,329400.0
2009-12-03 15:10:00,42.43,42.49,42.37,42.42,284800.0,31.2427,31.2869,31.1985,31.2353,284800.0
2009-12-03 15:20:00,42.42,42.43,42.22,42.27,428600.0,31.2353,31.2427,31.0881,31.1249,428600.0
2009-12-03 15:30:00,42.27,42.32,42.1,42.12,555800.0,31.1249,31.1617,30.9997,31.0144,555800.0
2009-12-03 15:40:00,42.12,42.13,41.88,41.88,1114200.0,31.0144,31.0218,30.8377,30.8377,1114200.0
2009-12-03 15:50:00,41.89,42.02,41.82,41.9,1245400.0,30.8451,30.9408,30.7935,30.8524,1245400.0
2009-12-04 09:30:00,42.18,42.4,41.85,41.85,1872200.0,31.0586,31.2206,30.8156,30.8156,1872200.0
2009-12-04 09:40:00,41.88,42.16,41.83,41.89,1205800.0,30.8377,31.0439,30.8009,30.8451,1205800.0
2009-12-04 09:50:00,41.9,41.93,41.55,41.7,1786800.0,30.8524,30.8745,30.5947,30.7052,1786800.0
2009-12-04 10:00:00,41.7,41.71,41.25,41.47,1973000.0,30.7052,30.7125,30.3738,30.5358,1973000.0
2009-12-04 10:10:00,41.48,41.5,41.29,41.37,1071000.0,30.5432,30.5579,30.4033,30.4622,1071000.0
2009-12-04 10:20:00,41.37,41.42,41.18,41.23,915200.0,30.4622,30.499,30.3223,30.3591,915200.0
2009-12-04 10:30:00,41.23,41.28,40.9,40.95,1559000.0,30.3591,30.3959,30.1161,30.1529,1559000.0
2009-12-04 10:40:00,40.95,40.96,40.73,40.73,1500800.0,30.1529,30.1603,29.9909,29.9909,1500800.0
2009-12-04 10:50:00,40.74,40.74,40.03,40.03,2798200.0,29.9983,29.9983,29.4755,29.4755,2798200.0
2009-12-04 11:00:00,40.05,40.29,39.8,40.29,2687200.0,29.4902,29.6669,29.3061,29.6669,2687200.0
2009-12-04 11:10:00,40.29,40.47,40.27,40.43,1728400.0,29.6669,29.7995,29.6522,29.77,1728400.0
2009-12-04 11:20:00,40.43,40.45,39.96,39.97,1096600.0,29.77,29.7848,29.4239,29.4313,1096600.0
2009-12-04 11:30:00,39.97,40.09,39.74,39.77,1661200.0,29.4313,29.5197,29.262,29.284,1661200.0
2009-12-04 11:40:00,39.77,39.8,39.37,39.7,2356800.0,29.284,29.3061,28.9895,29.2325,2356800.0
2009-12-04 11:50:00,39.73,40.0,39.66,39.94,1112400.0,29.2546,29.4534,29.203,29.4092,1112400.0
2009-12-04 12:00:00,39.94,40.24,39.91,40.23,971600.0,29.4092,29.6301,29.3871,29.6228,971600.0
2009-12-04 12:10:00,40.23,40.37,40.12,40.16,827800.0,29.6228,29.7258,29.5418,29.5712,827800.0
2009-12-04 12:20:00,40.16,40.26,40.09,40.19,607400.0,29.5712,29.6448,29.5197,29.5933,607400.0
2009-12-04 12:30:00,40.19,40.5,40.18,40.49,775200.0,29.5933,29.8216,29.5859,29.8142,775200.0
2009-12-04 12:40:00,40.49,40.5,40.37,40.41,491200.0,29.8142,29.8216,29.7258,29.7553,491200.0
2009-12-04 12:50:00,40.41,40.45,40.16,40.23,537800.0,29.7553,29.7848,29.5712,29.6228,537800.0
2009-12-04 13:00:00,40.23,40.41,40.19,40.2,383600.0,29.6228,29.7553,29.5933,29.6007,383600.0
2009-12-04 13:10:00,40.21,40.23,39.99,40.1,518200.0,29.608,29.6228,29.446,29.527,518200.0
2009-12-04 13:20:00,40.09,40.09,39.88,39.88,455000.0,29.5197,29.5197,29.365,29.365,455000.0
2009-12-04 13:30:00,39.88,39.89,39.67,39.77,672800.0,29.365,29.3724,29.2104,29.284,672800.0
2009-12-04 13:40:00,39.77,39.93,39.75,39.76,564400.0,29.284,29.4019,29.2693,29.2767,564400.0
2009-12-04 13:50:00,39.76,39.79,39.52,39.56,716200.0,29.2767,29.2988,29.1,29.1294,716200.0
2009-12-04 14:00:00,39.56,39.78,39.54,39.55,621200.0,29.1294,29.2914,29.1147,29.122,621200.0
2009-12-04 14:10:00,39.55,39.67,39.51,39.58,611600.0,29.122,29.2104,29.0926,29.1441,611600.0
2009-12-04 14:20:00,39.58,39.7,39.5,39.67,606400.0,29.1441,29.2325,29.0852,29.2104,606400.0
2009-12-04 14:30:00,39.69,39.95,39.68,39.81,640400.0,29.2251,29.4166,29.2178,29.3135,640400.0
2009-12-04 14:40:00,39.81,39.81,39.56,39.57,562800.0,29.3135,29.3135,29.1294,29.1368,562800.0
2009-12-04 14:50:00,39.58,39.71,39.54,39.67,705000.0,29.1441,29.2399,29.1147,29.2104,705000.0
2009-12-04 15:00:00,39.66,39.88,39.6,39.85,733400.0,29.203,29.365,29.1589,29.343,733400.0
2009-12-04 15:10:00,39.84,39.95,39.8,39.93,518200.0,29.3356,29.4166,29.3061,29.4019,518200.0
2009-12-04 15:20:00,39.94,40.25,39.93,40.0,1086000.0,29.4092,29.6375,29.4019,29.4534,1086000.0
2009-12-04 15:30:00,40.01,40.08,39.77,39.8,876200.0,29.4608,29.5123,29.284,29.3061,876200.0
2009-12-04 15:40:00,39.8,40.03,39.64,40.0,1086400.0,29.3061,29.4755,29.1883,29.4534,1086400.0
2009-12-04 15:50:00,40.0,40.0,39.88,39.94,1506200.0,29.4534,29.4534,29.365,29.4092,1506200.0
2009-12-07 09:30:00,39.54,39.91,39.13,39.69,2164200.0,29.1147,29.3871,28.8128,29.2251,2164200.0
2009-12-07 09:40:00,39.69,39.81,39.42,39.8,1244400.0,29.2251,29.3135,29.0263,29.3061,1244400.0
2009-12-07 09:50:00,39.8,39.99,39.53,39.61,1069000.0,29.3061,29.446,29.1073,29.1662,1069000.0
2009-12-07 10:00:00,39.61,39.75,39.35,39.48,1251800.0,29.1662,29.2693,28.9748,29.0705,1251800.0
2009-12-07 10:10:00,39.48,39.79,39.48,39.77,759800.0,29.0705,29.2988,29.0705,29.284,759800.0
2009-12-07 10:20:00,39.77,39.86,39.61,39.84,709400.0,29.284,29.3503,29.1662,29.3356,709400.0
2009-12-07 10:30:00,39.85,39.99,39.77,39.91,778800.0,29.343,29.446,29.284,29.3871,778800.0
2009-12-07 10:40:00,39.92,39.94,39.72,39.75,562400.0,29.3945,29.4092,29.2472,29.2693,562400.0
2009-12-07 10:50:00,39.77,39.96,39.74,39.94,452000.0,29.284,29.4239,29.262,29.4092,452000.0
2009-12-07 11:00:00,39.94,39.95,39.74,39.88,387000.0,29.4092,29.4166,29.262,29.365,387000.0
2009-12-07 11:10:00,39.88,39.91,39.79,39.82,287200.0,29.365,29.3871,29.2988,29.3209,287200.0
2009-12-07 11:20:00,39.82,39.84,39.72,39.74,295200.0,29.3209,29.3356,29.2472,29.262,295200.0
2009-12-07 11:30:00,39.74,39.9,39.72,39.85,316600.0,29.262,29.3798,29.2472,29.343,316600.0
2009-12-07 11:40:00,39.85,39.88,39.81,39.82,224600.0,29.343,29.365,29.3135,29.3209,224600.0
2009-12-07 11:50:00,39.84,39.9,39.74,39.77,264000.0,29.3356,29.3798,29.262,29.284,264000.0
2009-12-07 12:00:00,39.79,39.84,39.72,39.77,221600.0,29.2988,29.3356,29.2472,29.284,221600.0
2009-12-07 12:10:00,39.75,39.75,39.57,39.62,373000.0,29.2693,29.2693,29.1368,29.1736,373000.0
2009-12-07 12:20:00,39.62,39.67,39.57,39.58,265400.0,29.1736,29.2104,29.1368,29.1441,265400.0
2009-12-07 12:30:00,39.59,39.95,39.54,39.84,1027800.0,29.1515,29.4166,29.1147,29.3356,1027800.0
2009-12-07 12:40:00,39.83,40.04,39.83,39.98,1123800.0,29.3282,29.4829,29.3282,29.4387,1123800.0
2009-12-07 12:50:00,39.98,40.16,39.95,40.07,957200.0,29.4387,29.5712,29.4166,29.5049,957200.0
2009-12-07 13:00:00,40.06,40.16,40.01,40.02,737400.0,29.4976,29.5712,29.4608,29.4681,737400.0
2009-12-07 13:10:00,40.02,40.18,39.99,40.07,745800.0,29.4681,29.5859,29.446,29.5049,745800.0
2009-12-07 13:20:00,40.08,40.34,40.08,40.27,765600.0,29.5123,29.7038,29.5123,29.6522,765600.0
2009-12-07 13:30:00,40.29,40.3,40.15,40.16,419800.0,29.6669,29.6743,29.5639,29.5712,419800.0
2009-12-07 13:40:00,40.16,40.21,40.07,40.08,324400.0,29.5712,29.608,29.5049,29.5123,324400.0
2009-12-07 13:50:00,40.08,40.13,39.95,39.98,469200.0,29.5123,29.5491,29.4166,29.4387,469200.0
2009-12-07 14:00:00,39.98,40.08,39.92,40.02,387000.0,29.4387,29.5123,29.3945,29.4681,387000.0
2009-12-07 14:10:00,40.02,40.07,39.94,39.95,271200.0,29.4681,29.5049,29.4092,29.4166,271200.0
2009-12-07 14:20:00,39.95,39.98,39.74,39.77,434400.0,29.4166,29.4387,29.262,29.284,434400.0
2009-12-07 14:30:00,39.76,39.77,39.5,39.57,537600.0,29.2767,29.284,29.0852,29.1368,537600.0
2009-12-07 14:40:00,39.57,39.61,39.38,39.4,726600.0,29.1368,29.1662,28.9969,29.0116,726600.0
2009-12-07 14:50:00,39.4,39.47,39.35,39.41,683600.0,29.0116,29.0631,28.9748,29.019,683600.0
2009-12-07 15:00:00,39.42,39.53,39.33,39.53,542200.0,29.0263,29.1073,28.9601,29.1073,542200.0
2009-12-07 15:10:00,39.52,39.55,39.42,39.43,461800.0,29.1,29.122,29.0263,29.0337,461800.0
2009-12-07 15:20:00,39.44,39.46,39.23,39.23,521400.0,29.0411,29.0558,28.8864,28.8864,521400.0
2009-12-07 15:30:00,39.23,39.46,39.23,39.35,708400.0,28.8864,29.0558,28.8864,28.9748,708400.0
2009-12-07 15:40:00,39.35,39.5,39.31,39.34,882800.0,28.9748,29.0852,28.9453,28.9674,882800.0
2009-12-07 15:50:00,39.34,39.4,39.27,39.32,1319000.0,28.9674,29.0116,28.9159,28.9527,1319000.0
2009-12-08 09:30:00,38.79,38.95,38.23,38.34,2445400.0,28.5624,28.6802,28.1501,28.2311,2445400.0
2009-12-08 09:40:00,38.32,38.48,38.18,38.4,1345600.0,28.2164,28.3342,28.1133,28.2753,1345600.0
2009-12-08 09:50:00,38.4,38.6,38.34,38.54,1050400.0,28.2753,28.4225,28.2311,28.3784,1050400.0
2009-12-08 10:00:00,38.53,38.53,38.35,38.4,1533800.0,28.371,28.371,28.2384,28.2753,1533800.0
2009-12-08 10:10:00,38.4,38.46,38.28,38.32,1219200.0,28.2753,28.3194,28.1869,28.2164,1219200.0
2009-12-08 10:20:00,38.34,38.53,38.0,38.46,990400.0,28.2311,28.371,27.9807,28.3194,990400.0
2009-12-08 10:30:00,38.46,38.56,38.34,38.4,722800.0,28.3194,28.3931,28.2311,28.2753,722800.0
2009-12-08 10:40:00,38.39,38.47,38.33,38.33,567800.0,28.2679,28.3268,28.2237,28.2237,567800.0
2009-12-08 10:50:00,38.34,38.44,38.25,38.38,684200.0,28.2311,28.3047,28.1648,28.2605,684200.0
2009-12-08 11:00:00,38.39,38.77,38.36,38.73,1869400.0,28.2679,28.5477,28.2458,28.5183,1869400.0
2009-12-08 11:10:00,38.73,38.8,38.57,38.59,897600.0,28.5183,28.5698,28.4004,28.4152,897600.0
2009-12-08 11:20:00,38.59,38.82,38.55,38.81,541600.0,28.4152,28.5845,28.3857,28.5772,541600.0
2009-12-08 11:30:00,38.81,38.83,38.6,38.7,442400.0,28.5772,28.5919,28.4225,28.4962,442400.0
2009-12-08 11:40:00,38.7,38.88,38.68,38.8,942200.0,28.4962,28.6287,28.4814,28.5698,942200.0
2009-12-08 11:50:00,38.82,38.83,38.51,38.56,531600.0,28.5845,28.5919,28.3563,28.3931,531600.0
2009-12-08 12:00:00,38.57,38.65,38.52,38.61,305800.0,28.4004,28.4593,28.3636,28.4299,305800.0
2009-12-08 12:10:00,38.62,38.63,38.44,38.45,320200.0,28.4373,28.4446,28.3047,28.3121,320200.0
2009-12-08 12:20:00,38.47,38.54,38.33,38.4,365000.0,28.3268,28.3784,28.2237,28.2753,365000.0
2009-12-08 12:30:00,38.4,38.44,38.33,38.4,392800.0,28.2753,28.3047,28.2237,28.2753,392800.0
2009-12-08 12:40:00,38.4,38.49,38.35,38.49,481800.0,28.2753,28.3415,28.2384,28.3415,481800.0
2009-12-08 12:50:00,38.49,38.6,38.45,38.6,471800.0,28.3415,28.4225,28.3121,28.4225,471800.0
2009-12-08 13:00:00,38.59,38.7,38.55,38.58,614800.0,28.4152,28.4962,28.3857,28.4078,614800.0
2009-12-08 13:10:00,38.58,38.6,38.4,38.58,396400.0,28.4078,28.4225,28.2753,28.4078,396400.0
2009-12-08 13:20:00,38.58,38.58,38.4,38.42,359200.0,28.4078,28.4078,28.2753,28.29,359200.0
2009-12-08 13:30:00,38.42,38.62,38.41,38.51,380600.0,28.29,28.4373,28.2826,28.3563,380600.0
2009-12-08 13:40:00,38.51,38.68,38.49,38.58,395600.0,28.3563,28.4814,28.3415,28.4078,395600.0
2009-12-08 13:50:00,38.59,38.62,38.44,38.51,419800.0,28.4152,28.4373,28.3047,28.3563,419800.0
2009-12-08 14:00:00,38.5,38.56,38.42,38.54,401600.0,28.3489,28.3931,28.29,28.3784,401600.0
2009-12-08 14:10:00,38.52,38.56,38.45,38.5,406000.0,28.3636,28.3931,28.3121,28.3489,406000.0
2009-12-08 14:20:00,38.49,38.5,38.32,38.38,536600.0,28.3415,28.3489,28.2164,28.2605,536600.0
2009-12-08 14:30:00,38.39,38.44,38.27,38.35,596400.0,28.2679,28.3047,28.1795,28.2384,596400.0
2009-12-08 14:40:00,38.35,38.41,38.3,38.33,406600.0,28.2384,28.2826,28.2016,28.2237,406600.0
2009-12-08 14:50:00,38.34,38.35,38.18,38.19,1031400.0,28.2311,28.2384,28.1133,28.1206,1031400.0
2009-12-08 15:00:00,38.19,38.23,38.1,38.22,832600.0,28.1206,28.1501,28.0544,28.1427,832600.0
2009-12-08 15:10:00,38.22,38.27,38.13,38.17,681000.0,28.1427,28.1795,28.0765,28.1059,681000.0
2009-12-08 15:20:00,38.17,38.33,38.12,38.29,509200.0,28.1059,28.2237,28.0691,28.1943,509200.0
2009-12-08 15:30:00,38.28,38.34,38.13,38.18,765400.0,28.1869,28.2311,28.0765,28.1133,765400.0
2009-12-08 15:40:00,38.17,38.22,38.13,38.15,823000.0,28.1059,28.1427,28.0765,28.0912,823000.0
2009-12-08 15:50:00,38.16,38.2,38.06,38.15,1861000.0,28.0985,28.128,28.0249,28.0912,1861000.0
2009-12-09 09:30:00,38.5,38.5,38.11,38.31,1193000.0,28.3489,28.3489,28.0617,28.209,1193000.0
2009-12-09 09:40:00,38.29,38.47,38.2,38.25,1118600.0,28.1943,28.3268,28.128,28.1648,1118600.0
2009-12-09 09:50:00,38.25,38.37,38.14,38.27,1629600.0,28.1648,28.2532,28.0838,28.1795,1629600.0
2009-12-09 10:00:00,38.27,38.52,38.24,38.47,1133800.0,28.1795,28.3636,28.1575,28.3268,1133800.0
2009-12-09 10:10:00,38.48,38.55,38.3,38.35,699400.0,28.3342,28.3857,28.2016,28.2384,699400.0
2009-12-09 10:20:00,38.35,38.47,38.33,38.47,351600.0,28.2384,28.3268,28.2237,28.3268,351600.0
2009-12-09 10:30:00,38.48,38.75,38.38,38.66,1366400.0,28.3342,28.533,28.2605,28.4667,1366400.0
2009-12-09 10:40:00,38.66,39.0,38.66,38.95,1477200.0,28.4667,28.7171,28.4667,28.6802,1477200.0
2009-12-09 10:50:00,38.95,39.05,38.71,38.76,818400.0,28.6802,28.7539,28.5035,28.5403,818400.0
2009-12-09 11:00:00,38.77,38.9,38.77,38.83,453600.0,28.5477,28.6434,28.5477,28.5919,453600.0
2009-12-09 11:10:00,38.83,38.93,38.71,38.87,537400.0,28.5919,28.6655,28.5035,28.6213,537400.0
2009-12-09 11:20:00,38.86,38.95,38.82,38.82,638000.0,28.614,28.6802,28.5845,28.5845,638000.0
2009-12-09 11:30:00,38.83,38.91,38.62,38.73,554400.0,28.5919,28.6508,28.4373,28.5183,554400.0
2009-12-09 11:40:00,38.73,38.85,38.72,38.79,270000.0,28.5183,28.6066,28.5109,28.5624,270000.0
2009-12-09 11:50:00,38.78,38.94,38.75,38.88,300600.0,28.5551,28.6729,28.533,28.6287,300600.0
2009-12-09 12:00:00,38.88,38.88,38.62,38.62,565800.0,28.6287,28.6287,28.4373,28.4373,565800.0
2009-12-09 12:10:00,38.63,38.73,38.47,38.5,595200.0,28.4446,28.5183,28.3268,28.3489,595200.0
2009-12-09 12:20:00,38.5,38.5,38.26,38.35,966600.0,28.3489,28.3489,28.1722,28.2384,966600.0
2009-12-09 12:30:00,38.35,38.49,38.33,38.33,401600.0,28.2384,28.3415,28.2237,28.2237,401600.0
2009-12-09 12:40:00,38.33,38.41,38.27,38.37,277800.0,28.2237,28.2826,28.1795,28.2532,277800.0
2009-12-09 12:50:00,38.35,38.54,38.34,38.48,310800.0,28.2384,28.3784,28.2311,28.3342,310800.0
2009-12-09 13:00:00,38.48,38.5,38.21,38.31,638600.0,28.3342,28.3489,28.1354,28.209,638600.0
2009-12-09 13:10:00,38.31,38.52,38.27,38.52,415800.0,28.209,28.3636,28.1795,28.3636,415800.0
2009-12-09 13:20:00,38.51,38.52,38.37,38.44,454800.0,28.3563,28.3636,28.2532,28.3047,454800.0
2009-12-09 13:30:00,38.44,38.57,38.38,38.49,454600.0,28.3047,28.4004,28.2605,28.3415,454600.0
2009-12-09 13:40:00,38.48,38.5,38.34,38.43,320200.0,28.3342,28.3489,28.2311,28.2974,320200.0
2009-12-09 13:50:00,38.43,38.55,38.43,38.45,310800.0,28.2974,28.3857,28.2974,28.3121,310800.0
2009-12-09 14:00:00,38.44,38.66,38.42,38.63,407800.0,28.3047,28.4667,28.29,28.4446,407800.0
2009-12-09 14:10:00,38.63,38.63,38.46,38.48,279400.0,28.4446,28.4446,28.3194,28.3342,279400.0
2009-12-09 14:20:00,38.49,38.6,38.47,38.51,357200.0,28.3415,28.4225,28.3268,28.3563,357200.0
2009-12-09 14:30:00,38.51,38.75,38.5,38.7,457400.0,28.3563,28.533,28.3489,28.4962,457400.0
2009-12-09 14:40:00,38.71,38.77,38.66,38.7,426000.0,28.5035,28.5477,28.4667,28.4962,426000.0
2009-12-09 14:50:00,38.69,38.89,38.69,38.81,600000.0,28.4888,28.6361,28.4888,28.5772,600000.0
2009-12-09 15:00:00,38.81,39.05,38.81,39.01,574000.0,28.5772,28.7539,28.5772,28.7244,574000.0
2009-12-09 15:10:00,39.01,39.12,38.97,39.09,587400.0,28.7244,28.8054,28.695,28.7833,587400.0
2009-12-09 15:20:00,39.08,39.2,39.04,39.08,946400.0,28.776,28.8643,28.7465,28.776,946400.0
2009-12-09 15:30:00,39.09,39.16,39.0,39.08,700000.0,28.7833,28.8349,28.7171,28.776,700000.0
2009-12-09 15:40:00,39.07,39.25,39.05,39.2,854400.0,28.7686,28.9011,28.7539,28.8643,854400.0
2009-12-09 15:50:00,39.2,39.2,39.08,39.16,1190400.0,28.8643,28.8643,28.776,28.8349,1190400.0
2009-12-10 09:30:00,39.46,39.63,39.34,39.49,1269400.0,29.0558,29.181,28.9674,29.0779,1269400.0
2009-12-10 09:40:00,39.49,39.58,39.42,39.49,798800.0,29.0779,29.1441,29.0263,29.0779,798800.0
2009-12-10 09:50:00,39.51,39.51,39.21,39.23,1012600.0,29.0926,29.0926,28.8717,28.8864,1012600.0
2009-12-10 10:00:00,39.23,39.29,39.01,39.11,1050200.0,28.8864,28.9306,28.7244,28.7981,1050200.0
2009-12-10 10:10:00,39.12,39.19,38.92,38.95,822400.0,28.8054,28.857,28.6582,28.6802,822400.0
2009-12-10 10:20:00,38.95,39.12,38.85,39.09,693000.0,28.6802,28.8054,28.6066,28.7833,693000.0
2009-12-10 10:30:00,39.09,39.21,38.98,39.04,662400.0,28.7833,28.8717,28.7023,28.7465,662400.0
2009-12-10 10:40:00,39.03,39.17,38.96,38.96,441800.0,28.7392,28.8422,28.6876,28.6876,441800.0
2009-12-10 10:50:00,38.96,38.99,38.85,38.94,522800.0,28.6876,28.7097,28.6066,28.6729,522800.0
2009-12-10 11:00:00,38.93,38.93,38.77,38.81,392800.0,28.6655,28.6655,28.5477,28.5772,392800.0
2009-12-10 11:10:00,38.81,38.94,38.63,38.85,924400.0,28.5772,28.6729,28.4446,28.6066,924400.0
2009-12-10 11:20:00,38.85,38.92,38.8,38.85,423000.0,28.6066,28.6582,28.5698,28.6066,423000.0
2009-12-10 11:30:00,38.84,38.93,38.79,38.92,430000.0,28.5993,28.6655,28.5624,28.6582,430000.0
2009-12-10 11:40:00,38.93,38.99,38.87,38.94,319200.0,28.6655,28.7097,28.6213,28.6729,319200.0
2009-12-10 11:50:00,38.94,38.98,38.87,38.92,349600.0,28.6729,28.7023,28.6213,28.6582,349600.0
2009-12-10 12:00:00,38.92,39.02,38.91,38.93,340400.0,28.6582,28.7318,28.6508,28.6655,340400.0
2009-12-10 12:10:00,38.93,38.95,38.77,38.8,451800.0,28.6655,28.6802,28.5477,28.5698,451800.0
2009-12-10 12:20:00,38.77,38.87,38.76,38.82,212200.0,28.5477,28.6213,28.5403,28.5845,212200.0
2009-12-10 12:30:00,38.82,38.85,38.75,38.8,279000.0,28.5845,28.6066,28.533,28.5698,279000.0
2009-12-10 12:40:00,38.8,38.91,38.75,38.9,219400.0,28.5698,28.6508,28.533,28.6434,219400.0
2009-12-10 12:50:00,38.89,38.94,38.8,38.83,164200.0,28.6361,28.6729,28.5698,28.5919,164200.0
2009-12-10 13:00:00,38.84,38.86,38.75,38.82,396800.0,28.5993,28.614,28.533,28.5845,396800.0
2009-12-10 13:10:00,38.78,38.8,38.65,38.7,458400.0,28.5551,28.5698,28.4593,28.4962,458400.0
2009-12-10 13:20:00,38.7,38.77,38.68,38.74,189400.0,28.4962,28.5477,28.4814,28.5256,189400.0
2009-12-10 13:30:00,38.74,38.93,38.74,38.93,255000.0,28.5256,28.6655,28.5256,28.6655,255000.0
2009-12-10 13:40:00,38.93,38.94,38.74,38.82,299400.0,28.6655,28.6729,28.5256,28.5845,299400.0
2009-12-10 13:50:00,38.82,38.88,38.75,38.84,171400.0,28.5845,28.6287,28.533,28.5993,171400.0
2009-12-10 14:00:00,38.84,39.0,38.83,38.95,260000.0,28.5993,28.7171,28.5919,28.6802,260000.0
2009-12-10 14:10:00,38.96,39.1,38.92,39.09,265400.0,28.6876,28.7907,28.6582,28.7833,265400.0
2009-12-10 14:20:00,39.1,39.12,39.02,39.08,238000.0,28.7907,28.8054,28.7318,28.776,238000.0
2009-12-10 14:30:00,39.08,39.13,38.99,38.99,263800.0,28.776,28.8128,28.7097,28.7097,263800.0
2009-12-10 14:40:00,38.99,39.03,38.94,38.97,269200.0,28.7097,28.7392,28.6729,28.695,269200.0
2009-12-10 14:50:00,38.96,39.05,38.95,39.01,141400.0,28.6876,28.7539,28.6802,28.7244,141400.0
2009-12-10 15:00:00,39.01,39.02,38.85,38.87,278400.0,28.7244,28.7318,28.6066,28.6213,278400.0
2009-12-10 15:10:00,38.88,38.99,38.88,38.99,267200.0,28.6287,28.7097,28.6287,28.7097,267200.0
2009-12-10 15:20:00,38.99,38.99,38.8,38.84,495400.0,28.7097,28.7097,28.5698,28.5993,495400.0
2009-12-10 15:30:00,38.84,38.91,38.76,38.9,737800.0,28.5993,28.6508,28.5403,28.6434,737800.0
2009-12-10 15:40:00,38.9,39.05,38.85,39.04,700200.0,28.6434,28.7539,28.6066,28.7465,700200.0
2009-12-10 15:50:00,39.04,39.04,38.87,38.88,1022200.0,28.7465,28.7465,28.6213,28.6287,1022200.0
2009-12-11 09:30:00,39.3,39.45,38.99,39.27,1208800.0,28.938,29.0484,28.7097,28.9159,1208800.0
2009-12-11 09:40:00,39.27,39.42,39.09,39.1,982200.0,28.9159,29.0263,28.7833,28.7907,982200.0
2009-12-11 09:50:00,39.09,39.33,38.88,39.26,1267200.0,28.7833,28.9601,28.6287,28.9085,1267200.0
2009-12-11 10:00:00,39.26,39.35,39.08,39.1,1007400.0,28.9085,28.9748,28.776,28.7907,1007400.0
2009-12-11 10:10:00,39.09,39.25,38.95,39.02,1328800.0,28.7833,28.9011,28.6802,28.7318,1328800.0
2009-12-11 10:20:00,39.02,39.21,38.92,39.2,779200.0,28.7318,28.8717,28.6582,28.8643,779200.0
2009-12-11 10:30:00,39.2,39.34,39.13,39.2,696000.0,28.8643,28.9674,28.8128,28.8643,696000.0
2009-12-11 10:40:00,39.19,39.24,39.06,39.18,482800.0,28.857,28.8938,28.7612,28.8496,482800.0
2009-12-11 10:50:00,39.17,39.37,39.15,39.3,585400.0,28.8422,28.9895,28.8275,28.938,585400.0
2009-12-11 11:00:00,39.3,39.33,39.13,39.15,540400.0,28.938,28.9601,28.8128,28.8275,540400.0
2009-12-11 11:10:00,39.16,39.25,39.08,39.09,369400.0,28.8349,28.9011,28.776,28.7833,369400.0
2009-12-11 11:20:00,39.09,39.12,38.77,38.87,933400.0,28.7833,28.8054,28.5477,28.6213,933400.0
2009-12-11 11:30:00,38.87,38.9,38.76,38.83,445000.0,28.6213,28.6434,28.5403,28.5919,445000.0
2009-12-11 11:40:00,38.82,38.85,38.54,38.63,946600.0,28.5845,28.6066,28.3784,28.4446,946600.0
2009-12-11 11:50:00,38.64,38.74,38.64,38.69,387800.0,28.452,28.5256,28.452,28.4888,387800.0
2009-12-11 12:00:00,38.7,38.77,38.67,38.73,376000.0,28.4962,28.5477,28.4741,28.5183,376000.0
2009-12-11 12:10:00,38.73,38.77,38.68,38.7,339800.0,28.5183,28.5477,28.4814,28.4962,339800.0
2009-12-11 12:20:00,38.69,38.74,38.63,38.63,244800.0,28.4888,28.5256,28.4446,28.4446,244800.0
2009-12-11 12:30:00,38.63,38.73,38.6,38.7,367000.0,28.4446,28.5183,28.4225,28.4962,367000.0
2009-12-11 12:40:00,38.71,38.73,38.65,38.67,211000.0,28.5035,28.5183,28.4593,28.4741,211000.0
2009-12-11 12:50:00,38.67,38.78,38.67,38.7,302600.0,28.4741,28.5551,28.4741,28.4962,302600.0
2009-12-11 13:00:00,38.7,38.74,38.67,38.68,375200.0,28.4962,28.5256,28.4741,28.4814,375200.0
2009-12-11 13:10:00,38.69,38.7,38.63,38.67,321800.0,28.4888,28.4962,28.4446,28.4741,321800.0
2009-12-11 13:20:00,38.66,38.67,38.56,38.62,260600.0,28.4667,28.4741,28.3931,28.4373,260600.0
2009-12-11 13:30:00,38.63,38.63,38.51,38.56,501800.0,28.4446,28.4446,28.3563,28.3931,501800.0
2009-12-11 13:40:00,38.56,38.57,38.27,38.33,823600.0,28.3931,28.4004,28.1795,28.2237,823600.0
2009-12-11 13:50:00,38.33,38.45,38.3,38.41,453000.0,28.2237,28.3121,28.2016,28.2826,453000.0
2009-12-11 14:00:00,38.41,38.51,38.38,38.48,474600.0,28.2826,28.3563,28.2605,28.3342,474600.0
2009-12-11 14:10:00,38.47,38.52,38.43,38.43,246800.0,28.3268,28.3636,28.2974,28.2974,246800.0
2009-12-11 14:20:00,38.44,38.54,38.44,38.49,328000.0,28.3047,28.3784,28.3047,28.3415,328000.0
2009-12-11 14:30:00,38.49,38.49,38.41,38.42,389400.0,28.3415,28.3415,28.2826,28.29,389400.0
2009-12-11 14:40:00,38.42,38.44,38.38,38.42,628000.0,28.29,28.3047,28.2605,28.29,628000.0
2009-12-11 14:50:00,38.41,38.44,38.26,38.33,855800.0,28.2826,28.3047,28.1722,28.2237,855800.0
2009-12-11 15:00:00,38.33,38.49,38.32,38.44,588400.0,28.2237,28.3415,28.2164,28.3047,588400.0
2009-12-11 15:10:00,38.44,38.46,38.38,38.38,313200.0,28.3047,28.3194,28.2605,28.2605,313200.0
2009-12-11 15:20:00,38.38,38.48,38.35,38.41,446000.0,28.2605,28.3342,28.2384,28.2826,446000.0
2009-12-11 15:30:00,38.42,38.46,38.35,38.42,772600.0,28.29,28.3194,28.2384,28.29,772600.0
2009-12-11 15:40:00,38.42,38.42,38.27,38.34,739200.0,28.29,28.29,28.1795,28.2311,739200.0
2009-12-11 15:50:00,38.34,38.49,38.32,38.44,1295200.0,28.2311,28.3415,28.2164,28.3047,1295200.0
2009-12-14 09:30:00,38.98,38.99,38.7,38.77,1159800.0,28.7023,28.7097,28.4962,28.5477,1159800.0
2009-12-14 09:40:00,38.77,38.82,38.61,38.74,943000.0,28.5477,28.5845,28.4299,28.5256,943000.0
2009-12-14 09:50:00,38.75,38.87,38.72,38.81,890000.0,28.533,28.6213,28.5109,28.5772,890000.0
2009-12-14 10:00:00,38.8,38.82,38.7,38.74,558000.0,28.5698,28.5845,28.4962,28.5256,558000.0
2009-12-14 10:10:00,38.74,38.87,38.68,38.7,683000.0,28.5256,28.6213,28.4814,28.4962,683000.0
2009-12-14 10:20:00,38.7,38.7,38.48,38.63,796000.0,28.4962,28.4962,28.3342,28.4446,796000.0
2009-12-14 10:30:00,38.63,38.68,38.46,38.48,456600.0,28.4446,28.4814,28.3194,28.3342,456600.0
2009-12-14 10:40:00,38.49,38.59,38.48,38.58,390600.0,28.3415,28.4152,28.3342,28.4078,390600.0
2009-12-14 10:50:00,38.58,38.77,38.58,38.66,448600.0,28.4078,28.5477,28.4078,28.4667,448600.0
2009-12-14 11:00:00,38.67,38.72,38.6,38.63,259600.0,28.4741,28.5109,28.4225,28.4446,259600.0
2009-12-14 11:10:00,38.62,38.83,38.61,38.79,353600.0,28.4373,28.5919,28.4299,28.5624,353600.0
2009-12-14 11:20:00,38.79,38.96,38.76,38.93,419400.0,28.5624,28.6876,28.5403,28.6655,419400.0
2009-12-14 11:30:00,38.95,38.99,38.88,38.99,306400.0,28.6802,28.7097,28.6287,28.7097,306400.0
2009-12-14 11:40:00,38.98,39.08,38.91,38.91,416200.0,28.7023,28.776,28.6508,28.6508,416200.0
2009-12-14 11:50:00,38.91,38.95,38.88,38.93,190000.0,28.6508,28.6802,28.6287,28.6655,190000.0
2009-12-14 12:00:00,38.93,39.08,38.93,39.07,265200.0,28.6655,28.776,28.6655,28.7686,265200.0
2009-12-14 12:10:00,39.08,39.22,39.07,39.18,517200.0,28.776,28.8791,28.7686,28.8496,517200.0
2009-12-14 12:20:00,39.19,39.23,39.12,39.22,335600.0,28.857,28.8864,28.8054,28.8791,335600.0
2009-12-14 12:30:00,39.23,39.35,39.19,39.35,293600.0,28.8864,28.9748,28.857,28.9748,293600.0
2009-12-14 12:40:00,39.35,39.45,39.35,39.37,518400.0,28.9748,29.0484,28.9748,28.9895,518400.0
2009-12-14 12:50:00,39.37,39.38,39.3,39.34,299000.0,28.9895,28.9969,28.938,28.9674,299000.0
2009-12-14 13:00:00,39.34,39.38,39.25,39.28,332000.0,28.9674,28.9969,28.9011,28.9232,332000.0
2009-12-14 13:10:00,39.26,39.27,39.19,39.23,270200.0,28.9085,28.9159,28.857,28.8864,270200.0
2009-12-14 13:20:00,39.22,39.36,39.21,39.34,321400.0,28.8791,28.9821,28.8717,28.9674,321400.0
2009-12-14 13:30:00,39.33,39.34,39.23,39.27,348800.0,28.9601,28.9674,28.8864,28.9159,348800.0
2009-12-14 13:40:00,39.27,39.28,39.13,39.2,352600.0,28.9159,28.9232,28.8128,28.8643,352600.0
2009-12-14 13:50:00,39.2,39.28,39.18,39.26,262400.0,28.8643,28.9232,28.8496,28.9085,262400.0
2009-12-14 14:00:00,39.24,39.29,39.21,39.28,213200.0,28.8938,28.9306,28.8717,28.9232,213200.0
2009-12-14 14:10:00,39.27,39.32,39.24,39.26,214400.0,28.9159,28.9527,28.8938,28.9085,214400.0
2009-12-14 14:20:00,39.24,39.31,39.2,39.25,232200.0,28.8938,28.9453,28.8643,28.9011,232200.0
2009-12-14 14:30:00,39.25,39.34,39.22,39.29,287600.0,28.9011,28.9674,28.8791,28.9306,287600.0
2009-12-14 14:40:00,39.29,39.35,39.28,39.3,220400.0,28.9306,28.9748,28.9232,28.938,220400.0
2009-12-14 14:50:00,39.3,39.36,39.21,39.28,362600.0,28.938,28.9821,28.8717,28.9232,362600.0
2009-12-14 15:00:00,39.29,39.35,39.21,39.34,329000.0,28.9306,28.9748,28.8717,28.9674,329000.0
2009-12-14 15:10:00,39.34,39.39,39.33,39.37,306800.0,28.9674,29.0042,28.9601,28.9895,306800.0
2009-12-14 15:20:00,39.38,39.38,39.27,39.32,310200.0,28.9969,28.9969,28.9159,28.9527,310200.0
2009-12-14 15:30:00,39.32,39.39,39.31,39.38,401200.0,28.9527,29.0042,28.9453,28.9969,401200.0
2009-12-14 15:40:00,39.39,39.41,39.31,39.4,537800.0,29.0042,29.019,28.9453,29.0116,537800.0
2009-12-14 15:50:00,39.41,39.41,39.34,39.39,844800.0,29.019,29.019,28.9674,29.0042,844800.0
2009-12-15 09:30:00,39.19,39.32,38.9,39.19,1145200.0,28.857,28.9527,28.6434,28.857,1145200.0
2009-12-15 09:40:00,39.19,39.4,39.18,39.29,898200.0,28.857,29.0116,28.8496,28.9306,898200.0
2009-12-15 09:50:00,39.29,39.55,39.27,39.48,1058400.0,28.9306,29.122,28.9159,29.0705,1058400.0
2009-12-15 10:00:00,39.48,39.59,39.43,39.58,662200.0,29.0705,29.1515,29.0337,29.1441,662200.0
2009-12-15 10:10:00,39.57,39.88,39.5,39.82,1143800.0,29.1368,29.365,29.0852,29.3209,1143800.0
2009-12-15 10:20:00,39.82,39.93,39.73,39.74,820000.0,29.3209,29.4019,29.2546,29.262,820000.0
2009-12-15 10:30:00,39.73,39.85,39.71,39.83,519400.0,29.2546,29.343,29.2399,29.3282,519400.0
2009-12-15 10:40:00,39.83,39.91,39.77,39.82,444200.0,29.3282,29.3871,29.284,29.3209,444200.0
2009-12-15 10:50:00,39.83,39.91,39.66,39.68,624800.0,29.3282,29.3871,29.203,29.2178,624800.0
2009-12-15 11:00:00,39.68,39.75,39.63,39.74,441000.0,29.2178,29.2693,29.181,29.262,441000.0
2009-12-15 11:10:00,39.74,39.86,39.66,39.85,510200.0,29.262,29.3503,29.203,29.343,510200.0
2009-12-15 11:20:00,39.84,39.85,39.54,39.6,557600.0,29.3356,29.343,29.1147,29.1589,557600.0
2009-12-15 11:30:00,39.59,39.72,39.55,39.65,384400.0,29.1515,29.2472,29.122,29.1957,384400.0
2009-12-15 11:40:00,39.66,39.69,39.5,39.57,306600.0,29.203,29.2251,29.0852,29.1368,306600.0
2009-12-15 11:50:00,39.57,39.64,39.54,39.6,216400.0,29.1368,29.1883,29.1147,29.1589,216400.0
2009-12-15 12:00:00,39.6,39.68,39.6,39.66,210800.0,29.1589,29.2178,29.1589,29.203,210800.0
2009-12-15 12:10:00,39.67,39.7,39.6,39.61,371200.0,29.2104,29.2325,29.1589,29.1662,371200.0
2009-12-15 12:20:00,39.6,39.64,39.57,39.6,193400.0,29.1589,29.1883,29.1368,29.1589,193400.0
2009-12-15 12:30:00,39.6,39.66,39.54,39.54,230200.0,29.1589,29.203,29.1147,29.1147,230200.0
2009-12-15 12:40:00,39.55,39.56,39.44,39.51,354800.0,29.122,29.1294,29.0411,29.0926,354800.0
2009-12-15 12:50:00,39.52,39.52,39.41,39.42,356000.0,29.1,29.1,29.019,29.0263,356000.0
2009-12-15 13:00:00,39.41,39.49,39.35,39.45,420600.0,29.019,29.0779,28.9748,29.0484,420600.0
2009-12-15 13:10:00,39.44,39.46,39.31,39.33,278000.0,29.0411,29.0558,28.9453,28.9601,278000.0
2009-12-15 13:20:00,39.33,39.34,39.22,39.24,389800.0,28.9601,28.9674,28.8791,28.8938,389800.0
2009-12-15 13:30:00,39.24,39.32,39.18,39.18,269800.0,28.8938,28.9527,28.8496,28.8496,269800.0
2009-12-15 13:40:00,39.18,39.34,39.18,39.34,364400.0,28.8496,28.9674,28.8496,28.9674,364400.0
2009-12-15 13:50:00,39.33,39.43,39.29,39.37,266800.0,28.9601,29.0337,28.9306,28.9895,266800.0
2009-12-15 14:00:00,39.38,39.44,39.36,39.36,284200.0,28.9969,29.0411,28.9821,28.9821,284200.0
2009-12-15 14:10:00,39.37,39.43,39.35,39.35,248600.0,28.9895,29.0337,28.9748,28.9748,248600.0
2009-12-15 14:20:00,39.36,39.4,39.24,39.27,299400.0,28.9821,29.0116,28.8938,28.9159,299400.0
2009-12-15 14:30:00,39.27,39.32,39.2,39.21,372000.0,28.9159,28.9527,28.8643,28.8717,372000.0
2009-12-15 14:40:00,39.21,39.33,39.21,39.32,211600.0,28.8717,28.9601,28.8717,28.9527,211600.0
2009-12-15 14:50:00,39.33,39.33,39.24,39.3,324000.0,28.9601,28.9601,28.8938,28.938,324000.0
2009-12-15 15:00:00,39.3,39.36,39.27,39.33,322800.0,28.938,28.9821,28.9159,28.9601,322800.0
2009-12-15 15:10:00,39.32,39.33,39.24,39.26,239000.0,28.9527,28.9601,28.8938,28.9085,239000.0
2009-12-15 15:20:00,39.26,39.26,39.12,39.13,513600.0,28.9085,28.9085,28.8054,28.8128,513600.0
2009-12-15 15:30:00,39.13,39.17,39.07,39.15,593000.0,28.8128,28.8422,28.7686,28.8275,593000.0
2009-12-15 15:40:00,39.15,39.17,39.01,39.04,726200.0,28.8275,28.8422,28.7244,28.7465,726200.0
2009-12-15 15:50:00,39.05,39.14,39.04,39.06,1267600.0,28.7539,28.8202,28.7465,28.7612,1267600.0
2009-12-16 09:30:00,39.48,39.57,39.35,39.46,863000.0,29.0705,29.1368,28.9748,29.0558,863000.0
2009-12-16 09:40:00,39.47,39.69,39.46,39.69,998600.0,29.0631,29.2251,29.0558,29.2251,998600.0
2009-12-16 09:50:00,39.69,39.84,39.69,39.77,686400.0,29.2251,29.3356,29.2251,29.284,686400.0
2009-12-16 10:00:00,39.77,39.94,39.76,39.88,831000.0,29.284,29.4092,29.2767,29.365,831000.0
2009-12-16 10:10:00,39.87,39.95,39.81,39.85,552000.0,29.3577,29.4166,29.3135,29.343,552000.0
2009-12-16 10:20:00,39.85,39.91,39.79,39.81,599200.0,29.343,29.3871,29.2988,29.3135,599200.0
2009-12-16 10:30:00,39.81,39.91,39.8,39.85,580000.0,29.3135,29.3871,29.3061,29.343,580000.0
2009-12-16 10:40:00,39.85,39.88,39.81,39.84,357400.0,29.343,29.365,29.3135,29.3356,357400.0
2009-12-16 10:50:00,39.84,39.98,39.84,39.92,485600.0,29.3356,29.4387,29.3356,29.3945,485600.0
2009-12-16 11:00:00,39.92,39.98,39.89,39.95,271400.0,29.3945,29.4387,29.3724,29.4166,271400.0
2009-12-16 11:10:00,39.95,39.99,39.93,39.95,265600.0,29.4166,29.446,29.4019,29.4166,265600.0
2009-12-16 11:20:00,39.95,40.06,39.95,40.05,693000.0,29.4166,29.4976,29.4166,29.4902,693000.0
2009-12-16 11:30:00,40.06,40.15,40.05,40.12,507800.0,29.4976,29.5639,29.4902,29.5418,507800.0
2009-12-16 11:40:00,40.12,40.13,39.93,39.96,304000.0,29.5418,29.5491,29.4019,29.4239,304000.0
2009-12-16 11:50:00,39.96,40.0,39.87,39.87,344400.0,29.4239,29.4534,29.3577,29.3577,344400.0
2009-12-16 12:00:00,39.87,39.95,39.87,39.92,281000.0,29.3577,29.4166,29.3577,29.3945,281000.0
2009-12-16 12:10:00,39.92,39.93,39.8,39.82,301000.0,29.3945,29.4019,29.3061,29.3209,301000.0
2009-12-16 12:20:00,39.82,39.9,39.77,39.89,290800.0,29.3209,29.3798,29.284,29.3724,290800.0
2009-12-16 12:30:00,39.88,39.92,39.84,39.87,159600.0,29.365,29.3945,29.3356,29.3577,159600.0
2009-12-16 12:40:00,39.88,39.89,39.76,39.77,171200.0,29.365,29.3724,29.2767,29.284,171200.0
2009-12-16 12:50:00,39.78,39.82,39.75,39.8,194400.0,29.2914,29.3209,29.2693,29.3061,194400.0
2009-12-16 13:00:00,39.8,39.88,39.8,39.85,251400.0,29.3061,29.365,29.3061,29.343,251400.0
2009-12-16 13:10:00,39.85,39.88,39.84,39.87,180200.0,29.343,29.365,29.3356,29.3577,180200.0
2009-12-16 13:20:00,39.87,39.94,39.87,39.92,151400.0,29.3577,29.4092,29.3577,29.3945,151400.0
2009-12-16 13:30:00,39.93,40.01,39.91,39.99,216000.0,29.4019,29.4608,29.3871,29.446,216000.0
2009-12-16 13:40:00,40.01,40.05,39.98,40.01,341000.0,29.4608,29.4902,29.4387,29.4608,341000.0
2009-12-16 13:50:00,40.01,40.02,39.92,39.93,154800.0,29.4608,29.4681,29.3945,29.4019,154800.0
2009-12-16 14:00:00,39.93,39.93,39.88,39.92,169800.0,29.4019,29.4019,29.365,29.3945,169800.0
2009-12-16 14:10:00,39.92,40.02,39.89,39.95,498000.0,29.3945,29.4681,29.3724,29.4166,498000.0
2009-12-16 14:20:00,39.95,39.97,39.67,39.83,828000.0,29.4166,29.4313,29.2104,29.3282,828000.0
2009-12-16 14:30:00,39.82,39.9,39.74,39.9,751000.0,29.3209,29.3798,29.262,29.3798,751000.0
2009-12-16 14:40:00,39.88,39.9,39.69,39.7,508600.0,29.365,29.3798,29.2251,29.2325,508600.0
2009-12-16 14:50:00,39.69,39.74,39.61,39.67,482200.0,29.2251,29.262,29.1662,29.2104,482200.0
2009-12-16 15:00:00,39.67,39.73,39.57,39.71,456200.0,29.2104,29.2546,29.1368,29.2399,456200.0
2009-12-16 15:10:00,39.72,39.81,39.67,39.81,406400.0,29.2472,29.3135,29.2104,29.3135,406400.0
2009-12-16 15:20:00,39.81,39.85,39.61,39.63,419200.0,29.3135,29.343,29.1662,29.181,419200.0
2009-12-16 15:30:00,39.62,39.8,39.61,39.78,349400.0,29.1736,29.3061,29.1662,29.2914,349400.0
2009-12-16 15:40:00,39.79,39.8,39.69,39.77,477400.0,29.2988,29.3061,29.2251,29.284,477400.0
2009-12-16 15:50:00,39.77,39.78,39.71,39.75,827600.0,29.284,29.2914,29.2399,29.2693,827600.0
2009-12-17 09:30:00,39.13,39.22,38.85,39.14,1187000.0,28.8128,28.8791,28.6066,28.8202,1187000.0
2009-12-17 09:40:00,39.16,39.18,38.94,38.97,929000.0,28.8349,28.8496,28.6729,28.695,929000.0
2009-12-17 09:50:00,38.98,38.99,38.72,38.74,868800.0,28.7023,28.7097,28.5109,28.5256,868800.0
2009-12-17 10:00:00,38.74,38.91,38.66,38.77,955200.0,28.5256,28.6508,28.4667,28.5477,955200.0
2009-12-17 10:10:00,38.78,38.9,38.7,38.76,609200.0,28.5551,28.6434,28.4962,28.5403,609200.0
2009-12-17 10:20:00,38.76,38.83,38.68,38.77,550200.0,28.5403,28.5919,28.4814,28.5477,550200.0
2009-12-17 10:30:00,38.77,38.84,38.67,38.7,485400.0,28.5477,28.5993,28.4741,28.4962,485400.0
2009-12-17 10:40:00,38.69,38.77,38.65,38.76,373400.0,28.4888,28.5477,28.4593,28.5403,373400.0
2009-12-17 10:50:00,38.76,38.97,38.75,38.9,442000.0,28.5403,28.695,28.533,28.6434,442000.0
2009-12-17 11:00:00,38.91,38.93,38.81,38.82,417000.0,28.6508,28.6655,28.5772,28.5845,417000.0
2009-12-17 11:10:00,38.82,38.9,38.81,38.81,432200.0,28.5845,28.6434,28.5772,28.5772,432200.0
2009-12-17 11:20:00,38.81,38.9,38.67,38.68,446000.0,28.5772,28.6434,28.4741,28.4814,446000.0
2009-12-17 11:30:00,38.68,38.74,38.58,38.66,657000.0,28.4814,28.5256,28.4078,28.4667,657000.0
2009-12-17 11:40:00,38.66,38.67,38.38,38.38,1091200.0,28.4667,28.4741,28.2605,28.2605,1091200.0
2009-12-17 11:50:00,38.38,38.39,38.17,38.21,1340200.0,28.2605,28.2679,28.1059,28.1354,1340200.0
2009-12-17 12:00:00,38.21,38.28,38.1,38.27,1328000.0,28.1354,28.1869,28.0544,28.1795,1328000.0
2009-12-17 12:10:00,38.27,38.39,38.27,38.38,552400.0,28.1795,28.2679,28.1795,28.2605,552400.0
2009-12-17 12:20:00,38.38,38.38,38.23,38.24,428800.0,28.2605,28.2605,28.1501,28.1575,428800.0
2009-12-17 12:30:00,38.25,38.29,38.17,38.24,439000.0,28.1648,28.1943,28.1059,28.1575,439000.0
2009-12-17 12:40:00,38.24,38.26,38.04,38.08,538400.0,28.1575,28.1722,28.0102,28.0396,538400.0
2009-12-17 12:50:00,38.08,38.23,38.08,38.23,379600.0,28.0396,28.1501,28.0396,28.1501,379600.0
2009-12-17 13:00:00,38.23,38.3,38.19,38.29,428200.0,28.1501,28.2016,28.1206,28.1943,428200.0
2009-12-17 13:10:00,38.28,38.29,38.24,38.28,234000.0,28.1869,28.1943,28.1575,28.1869,234000.0
2009-12-17 13:20:00,38.29,38.42,38.23,38.4,331200.0,28.1943,28.29,28.1501,28.2753,331200.0
2009-12-17 13:30:00,38.4,38.45,38.36,38.36,332600.0,28.2753,28.3121,28.2458,28.2458,332600.0
2009-12-17 13:40:00,38.36,38.38,38.17,38.18,367200.0,28.2458,28.2605,28.1059,28.1133,367200.0
2009-12-17 13:50:00,38.17,38.32,38.16,38.29,455600.0,28.1059,28.2164,28.0985,28.1943,455600.0
2009-12-17 14:00:00,38.29,38.36,38.26,38.31,242000.0,28.1943,28.2458,28.1722,28.209,242000.0
2009-12-17 14:10:00,38.32,38.38,38.25,38.29,223800.0,28.2164,28.2605,28.1648,28.1943,223800.0
2009-12-17 14:20:00,38.29,38.38,38.27,38.33,247800.0,28.1943,28.2605,28.1795,28.2237,247800.0
2009-12-17 14:30:00,38.33,38.38,38.26,38.38,324400.0,28.2237,28.2605,28.1722,28.2605,324400.0
2009-12-17 14:40:00,38.38,38.4,38.13,38.24,407400.0,28.2605,28.2753,28.0765,28.1575,407400.0
2009-12-17 14:50:00,38.24,38.27,38.22,38.23,253400.0,28.1575,28.1795,28.1427,28.1501,253400.0
2009-12-17 15:00:00,38.23,38.3,38.22,38.28,291400.0,28.1501,28.2016,28.1427,28.1869,291400.0
2009-12-17 15:10:00,38.28,38.29,38.12,38.17,518800.0,28.1869,28.1943,28.0691,28.1059,518800.0
2009-12-17 15:20:00,38.17,38.2,38.09,38.1,429000.0,28.1059,28.128,28.047,28.0544,429000.0
2009-12-17 15:30:00,38.09,38.21,38.09,38.17,553600.0,28.047,28.1354,28.047,28.1059,553600.0
2009-12-17 15:40:00,38.16,38.18,37.97,38.02,1149800.0,28.0985,28.1133,27.9586,27.9955,1149800.0
2009-12-17 15:50:00,38.02,38.04,37.88,38.01,1902000.0,27.9955,28.0102,27.8924,27.9881,1902000.0
2009-12-18 09:30:00,38.38,38.52,38.31,38.51,2389600.0,28.2605,28.3636,28.209,28.3563,2389600.0
2009-12-18 09:40:00,38.51,38.58,38.38,38.45,906600.0,28.3563,28.4078,28.2605,28.3121,906600.0
2009-12-18 09:50:00,38.44,38.53,38.41,38.51,778800.0,28.3047,28.371,28.2826,28.3563,778800.0
2009-12-18 10:00:00,38.5,38.54,38.44,38.48,638800.0,28.3489,28.3784,28.3047,28.3342,638800.0
2009-12-18 10:10:00,38.47,38.66,38.46,38.6,693400.0,28.3268,28.4667,28.3194,28.4225,693400.0
2009-12-18 10:20:00,38.6,38.63,38.35,38.44,961200.0,28.4225,28.4446,28.2384,28.3047,961200.0
2009-12-18 10:30:00,38.43,38.44,38.32,38.34,533400.0,28.2974,28.3047,28.2164,28.2311,533400.0
2009-12-18 10:40:00,38.35,38.37,38.13,38.13,712800.0,28.2384,28.2532,28.0765,28.0765,712800.0
2009-12-18 10:50:00,38.13,38.27,38.04,38.22,616200.0,28.0765,28.1795,28.0102,28.1427,616200.0
2009-12-18 11:00:00,38.22,38.26,37.88,37.88,573400.0,28.1427,28.1722,27.8924,27.8924,573400.0
2009-12-18 11:10:00,37.88,38.02,37.74,37.9,732600.0,27.8924,27.9955,27.7893,27.9071,732600.0
2009-12-18 11:20:00,37.9,38.07,37.83,37.97,533400.0,27.9071,28.0323,27.8556,27.9586,533400.0
2009-12-18 11:30:00,37.97,38.06,37.88,37.93,447400.0,27.9586,28.0249,27.8924,27.9292,447400.0
2009-12-18 11:40:00,37.93,37.94,37.74,37.84,497200.0,27.9292,27.9366,27.7893,27.8629,497200.0
2009-12-18 11:50:00,37.83,38.05,37.83,38.02,408400.0,27.8556,28.0175,27.8556,27.9955,408400.0
2009-12-18 12:00:00,38.02,38.03,37.91,37.98,273400.0,27.9955,28.0028,27.9145,27.966,273400.0
2009-12-18 12:10:00,37.99,38.24,37.99,38.24,522400.0,27.9734,28.1575,27.9734,28.1575,522400.0
2009-12-18 12:20:00,38.24,38.27,38.19,38.22,292400.0,28.1575,28.1795,28.1206,28.1427,292400.0
2009-12-18 12:30:00,38.22,38.32,38.13,38.32,300000.0,28.1427,28.2164,28.0765,28.2164,300000.0
2009-12-18 12:40:00,38.32,38.38,38.27,38.35,356800.0,28.2164,28.2605,28.1795,28.2384,356800.0
2009-12-18 12:50:00,38.34,38.42,38.27,38.29,258000.0,28.2311,28.29,28.1795,28.1943,258000.0
2009-12-18 13:00:00,38.29,38.38,38.27,38.38,158200.0,28.1943,28.2605,28.1795,28.2605,158200.0
2009-12-18 13:10:00,38.37,38.38,38.17,38.21,262200.0,28.2532,28.2605,28.1059,28.1354,262200.0
2009-12-18 13:20:00,38.21,38.41,38.13,38.4,411200.0,28.1354,28.2826,28.0765,28.2753,411200.0
2009-12-18 13:30:00,38.41,38.54,38.37,38.49,642600.0,28.2826,28.3784,28.2532,28.3415,642600.0
2009-12-18 13:40:00,38.5,38.52,38.43,38.43,206800.0,28.3489,28.3636,28.2974,28.2974,206800.0
2009-12-18 13:50:00,38.43,38.46,38.27,38.33,322600.0,28.2974,28.3194,28.1795,28.2237,322600.0
2009-12-18 14:00:00,38.32,38.42,38.28,38.41,276800.0,28.2164,28.29,28.1869,28.2826,276800.0
2009-12-18 14:10:00,38.42,38.44,38.33,38.39,202200.0,28.29,28.3047,28.2237,28.2679,202200.0
2009-12-18 14:20:00,38.38,38.4,38.33,38.36,206800.0,28.2605,28.2753,28.2237,28.2458,206800.0
2009-12-18 14:30:00,38.36,38.36,38.25,38.34,185000.0,28.2458,28.2458,28.1648,28.2311,185000.0
2009-12-18 14:40:00,38.33,38.44,38.33,38.33,218000.0,28.2237,28.3047,28.2237,28.2237,218000.0
2009-12-18 14:50:00,38.34,38.38,38.32,38.35,186400.0,28.2311,28.2605,28.2164,28.2384,186400.0
2009-12-18 15:00:00,38.34,38.44,38.34,38.38,256800.0,28.2311,28.3047,28.2311,28.2605,256800.0
2009-12-18 15:10:00,38.38,38.38,38.27,38.33,238200.0,28.2605,28.2605,28.1795,28.2237,238200.0
2009-12-18 15:20:00,38.33,38.35,38.2,38.2,344400.0,28.2237,28.2384,28.128,28.128,344400.0
2009-12-18 15:30:00,38.2,38.26,38.13,38.22,528200.0,28.128,28.1722,28.0765,28.1427,528200.0
2009-12-18 15:40:00,38.23,38.26,38.13,38.23,684600.0,28.1501,28.1722,28.0765,28.1501,684600.0
2009-12-18 15:50:00,38.23,38.29,38.19,38.28,1161600.0,28.1501,28.1943,28.1206,28.1869,1161600.0
2009-12-21 09:30:00,38.62,38.74,38.52,38.69,1022000.0,28.4373,28.5256,28.3636,28.4888,1022000.0
2009-12-21 09:40:00,38.69,38.74,38.49,38.55,721600.0,28.4888,28.5256,28.3415,28.3857,721600.0
2009-12-21 09:50:00,38.55,38.67,38.52,38.56,564600.0,28.3857,28.4741,28.3636,28.3931,564600.0
2009-12-21 10:00:00,38.57,38.71,38.5,38.61,614200.0,28.4004,28.5035,28.3489,28.4299,614200.0
2009-12-21 10:10:00,38.6,38.7,38.59,38.65,627000.0,28.4225,28.4962,28.4152,28.4593,627000.0
2009-12-21 10:20:00,38.65,38.68,38.46,38.47,492200.0,28.4593,28.4814,28.3194,28.3268,492200.0
2009-12-21 10:30:00,38.48,38.7,38.47,38.69,623600.0,28.3342,28.4962,28.3268,28.4888,623600.0
2009-12-21 10:40:00,38.69,38.84,38.59,38.83,860200.0,28.4888,28.5993,28.4152,28.5919,860200.0
2009-12-21 10:50:00,38.83,38.95,38.82,38.85,748200.0,28.5919,28.6802,28.5845,28.6066,748200.0
2009-12-21 11:00:00,38.84,38.97,38.79,38.95,532400.0,28.5993,28.695,28.5624,28.6802,532400.0
2009-12-21 11:10:00,38.96,38.97,38.86,38.88,407400.0,28.6876,28.695,28.614,28.6287,407400.0
2009-12-21 11:20:00,38.88,38.9,38.65,38.76,356400.0,28.6287,28.6434,28.4593,28.5403,356400.0
2009-12-21 11:30:00,38.76,38.88,38.59,38.87,356000.0,28.5403,28.6287,28.4152,28.6213,356000.0
2009-12-21 11:40:00,38.88,38.88,38.74,38.79,351800.0,28.6287,28.6287,28.5256,28.5624,351800.0
2009-12-21 11:50:00,38.79,39.08,38.77,39.05,697400.0,28.5624,28.776,28.5477,28.7539,697400.0
2009-12-21 12:00:00,39.05,39.15,39.02,39.09,499000.0,28.7539,28.8275,28.7318,28.7833,499000.0
2009-12-21 12:10:00,39.09,39.11,39.03,39.08,284000.0,28.7833,28.7981,28.7392,28.776,284000.0
2009-12-21 12:20:00,39.09,39.12,39.05,39.06,349000.0,28.7833,28.8054,28.7539,28.7612,349000.0
2009-12-21 12:30:00,39.06,39.12,39.06,39.07,340200.0,28.7612,28.8054,28.7612,28.7686,340200.0
2009-12-21 12:40:00,39.07,39.09,39.02,39.02,674800.0,28.7686,28.7833,28.7318,28.7318,674800.0
2009-12-21 12:50:00,39.03,39.13,39.0,39.1,427000.0,28.7392,28.8128,28.7171,28.7907,427000.0
2009-12-21 13:00:00,39.09,39.11,39.05,39.06,330600.0,28.7833,28.7981,28.7539,28.7612,330600.0
2009-12-21 13:10:00,39.06,39.09,38.97,39.03,510600.0,28.7612,28.7833,28.695,28.7392,510600.0
2009-12-21 13:20:00,39.02,39.09,39.02,39.05,511200.0,28.7318,28.7833,28.7318,28.7539,511200.0
2009-12-21 13:30:00,39.06,39.06,38.94,38.94,349400.0,28.7612,28.7612,28.6729,28.6729,349400.0
2009-12-21 13:40:00,38.94,39.04,38.93,39.02,390200.0,28.6729,28.7465,28.6655,28.7318,390200.0
2009-12-21 13:50:00,39.03,39.07,38.99,39.04,259000.0,28.7392,28.7686,28.7097,28.7465,259000.0
2009-12-21 14:00:00,39.04,39.06,38.98,39.05,290200.0,28.7465,28.7612,28.7023,28.7539,290200.0
2009-12-21 14:10:00,39.05,39.11,39.05,39.08,288600.0,28.7539,28.7981,28.7539,28.776,288600.0
2009-12-21 14:20:00,39.09,39.12,39.02,39.04,162000.0,28.7833,28.8054,28.7318,28.7465,162000.0
2009-12-21 14:30:00,39.04,39.06,39.01,39.05,153200.0,28.7465,28.7612,28.7244,28.7539,153200.0
2009-12-21 14:40:00,39.03,39.05,38.98,38.99,213000.0,28.7392,28.7539,28.7023,28.7097,213000.0
2009-12-21 14:50:00,38.99,39.04,38.98,39.02,213800.0,28.7097,28.7465,28.7023,28.7318,213800.0
2009-12-21 15:00:00,39.02,39.03,38.97,39.02,244800.0,28.7318,28.7392,28.695,28.7318,244800.0
2009-12-21 15:10:00,39.01,39.02,38.93,38.95,425800.0,28.7244,28.7318,28.6655,28.6802,425800.0
2009-12-21 15:20:00,38.95,39.02,38.94,38.96,293800.0,28.6802,28.7318,28.6729,28.6876,293800.0
2009-12-21 15:30:00,38.95,39.02,38.95,39.01,362200.0,28.6802,28.7318,28.6802,28.7244,362200.0
2009-12-21 15:40:00,39.01,39.05,38.91,38.92,660000.0,28.7244,28.7539,28.6508,28.6582,660000.0
2009-12-21 15:50:00,38.91,39.04,38.9,38.98,1006200.0,28.6508,28.7465,28.6434,28.7023,1006200.0
2009-12-22 09:30:00,38.92,39.25,38.81,39.2,835000.0,28.6582,28.9011,28.5772,28.8643,835000.0
2009-12-22 09:40:00,39.24,39.24,39.06,39.18,822800.0,28.8938,28.8938,28.7612,28.8496,822800.0
2009-12-22 09:50:00,39.17,39.24,39.11,39.18,562800.0,28.8422,28.8938,28.7981,28.8496,562800.0
2009-12-22 10:00:00,39.19,39.3,39.12,39.26,734800.0,28.857,28.938,28.8054,28.9085,734800.0
2009-12-22 10:10:00,39.26,39.27,39.09,39.1,435200.0,28.9085,28.9159,28.7833,28.7907,435200.0
2009-12-22 10:20:00,39.1,39.25,39.06,39.21,428200.0,28.7907,28.9011,28.7612,28.8717,428200.0
2009-12-22 10:30:00,39.21,39.23,39.09,39.13,326200.0,28.8717,28.8864,28.7833,28.8128,326200.0
2009-12-22 10:40:00,39.13,39.14,38.99,39.01,611600.0,28.8128,28.8202,28.7097,28.7244,611600.0
2009-12-22 10:50:00,39.01,39.08,39.0,39.06,505800.0,28.7244,28.776,28.7171,28.7612,505800.0
2009-12-22 11:00:00,39.05,39.06,38.83,38.88,727000.0,28.7539,28.7612,28.5919,28.6287,727000.0
2009-12-22 11:10:00,38.88,38.96,38.82,38.9,368400.0,28.6287,28.6876,28.5845,28.6434,368400.0
2009-12-22 11:20:00,38.89,38.94,38.83,38.88,278400.0,28.6361,28.6729,28.5919,28.6287,278400.0
2009-12-22 11:30:00,38.88,38.88,38.8,38.88,344000.0,28.6287,28.6287,28.5698,28.6287,344000.0
2009-12-22 11:40:00,38.88,38.98,38.87,38.97,247000.0,28.6287,28.7023,28.6213,28.695,247000.0
2009-12-22 11:50:00,38.97,39.04,38.96,39.03,226200.0,28.695,28.7465,28.6876,28.7392,226200.0
2009-12-22 12:00:00,39.03,39.14,38.99,39.13,292400.0,28.7392,28.8202,28.7097,28.8128,292400.0
2009-12-22 12:10:00,39.13,39.14,39.09,39.12,193800.0,28.8128,28.8202,28.7833,28.8054,193800.0
2009-12-22 12:20:00,39.12,39.2,39.1,39.18,201200.0,28.8054,28.8643,28.7907,28.8496,201200.0
2009-12-22 12:30:00,39.18,39.24,39.17,39.17,215600.0,28.8496,28.8938,28.8422,28.8422,215600.0
2009-12-22 12:40:00,39.17,39.23,39.16,39.2,175800.0,28.8422,28.8864,28.8349,28.8643,175800.0
2009-12-22 12:50:00,39.19,39.27,39.15,39.27,291600.0,28.857,28.9159,28.8275,28.9159,291600.0
2009-12-22 13:00:00,39.27,39.38,39.24,39.38,393600.0,28.9159,28.9969,28.8938,28.9969,393600.0
2009-12-22 13:10:00,39.38,39.49,39.35,39.38,418800.0,28.9969,29.0779,28.9748,28.9969,418800.0
2009-12-22 13:20:00,39.38,39.39,39.3,39.31,269800.0,28.9969,29.0042,28.938,28.9453,269800.0
2009-12-22 13:30:00,39.31,39.38,39.26,39.36,332200.0,28.9453,28.9969,28.9085,28.9821,332200.0
2009-12-22 13:40:00,39.36,39.39,39.27,39.29,218600.0,28.9821,29.0042,28.9159,28.9306,218600.0
2009-12-22 13:50:00,39.29,39.38,39.26,39.35,206800.0,28.9306,28.9969,28.9085,28.9748,206800.0
2009-12-22 14:00:00,39.34,39.35,39.27,39.32,233400.0,28.9674,28.9748,28.9159,28.9527,233400.0
2009-12-22 14:10:00,39.32,39.33,39.27,39.3,163200.0,28.9527,28.9601,28.9159,28.938,163200.0
2009-12-22 14:20:00,39.3,39.3,39.2,39.25,298600.0,28.938,28.938,28.8643,28.9011,298600.0
2009-12-22 14:30:00,39.25,39.32,39.2,39.31,181600.0,28.9011,28.9527,28.8643,28.9453,181600.0
2009-12-22 14:40:00,39.3,39.32,39.24,39.24,170600.0,28.938,28.9527,28.8938,28.8938,170600.0
2009-12-22 14:50:00,39.25,39.32,39.24,39.3,167800.0,28.9011,28.9527,28.8938,28.938,167800.0
2009-12-22 15:00:00,39.3,39.39,39.28,39.34,310400.0,28.938,29.0042,28.9232,28.9674,310400.0
2009-12-22 15:10:00,39.35,39.35,39.18,39.24,424800.0,28.9748,28.9748,28.8496,28.8938,424800.0
2009-12-22 15:20:00,39.24,39.29,39.21,39.27,348200.0,28.8938,28.9306,28.8717,28.9159,348200.0
2009-12-22 15:30:00,39.26,39.33,39.23,39.29,396200.0,28.9085,28.9601,28.8864,28.9306,396200.0
2009-12-22 15:40:00,39.3,39.3,39.2,39.25,493600.0,28.938,28.938,28.8643,28.9011,493600.0
2009-12-22 15:50:00,39.26,39.27,39.15,39.24,769000.0,28.9085,28.9159,28.8275,28.8938,769000.0
2009-12-23 09:30:00,39.76,39.88,39.63,39.87,787200.0,29.2767,29.365,29.181,29.3577,787200.0
2009-12-23 09:40:00,39.87,39.98,39.84,39.93,780200.0,29.3577,29.4387,29.3356,29.4019,780200.0
2009-12-23 09:50:00,39.93,40.0,39.86,39.9,533800.0,29.4019,29.4534,29.3503,29.3798,533800.0
2009-12-23 10:00:00,39.89,39.99,39.69,39.98,1306200.0,29.3724,29.446,29.2251,29.4387,1306200.0
2009-12-23 10:10:00,39.98,40.1,39.96,40.04,860800.0,29.4387,29.527,29.4239,29.4829,860800.0
2009-12-23 10:20:00,40.04,40.07,39.9,40.0,575400.0,29.4829,29.5049,29.3798,29.4534,575400.0
2009-12-23 10:30:00,40.01,40.17,40.01,40.13,1010400.0,29.4608,29.5786,29.4608,29.5491,1010400.0
2009-12-23 10:40:00,40.14,40.22,40.06,40.19,607800.0,29.5565,29.6154,29.4976,29.5933,607800.0
2009-12-23 10:50:00,40.2,40.21,40.09,40.13,325000.0,29.6007,29.608,29.5197,29.5491,325000.0
2009-12-23 11:00:00,40.13,40.15,40.05,40.09,446400.0,29.5491,29.5639,29.4902,29.5197,446400.0
2009-12-23 11:10:00,40.08,40.16,40.04,40.15,323400.0,29.5123,29.5712,29.4829,29.5639,323400.0
2009-12-23 11:20:00,40.15,40.19,40.02,40.04,475000.0,29.5639,29.5933,29.4681,29.4829,475000.0
2009-12-23 11:30:00,40.04,40.14,40.04,40.05,230600.0,29.4829,29.5565,29.4829,29.4902,230600.0
2009-12-23 11:40:00,40.04,40.08,39.98,40.06,258000.0,29.4829,29.5123,29.4387,29.4976,258000.0
2009-12-23 11:50:00,40.07,40.2,40.06,40.1,345800.0,29.5049,29.6007,29.4976,29.527,345800.0
2009-12-23 12:00:00,40.1,40.16,40.03,40.15,278000.0,29.527,29.5712,29.4755,29.5639,278000.0
2009-12-23 12:10:00,40.15,40.2,40.12,40.18,270000.0,29.5639,29.6007,29.5418,29.5859,270000.0
2009-12-23 12:20:00,40.2,40.25,40.19,40.22,364200.0,29.6007,29.6375,29.5933,29.6154,364200.0
2009-12-23 12:30:00,40.23,40.28,40.16,40.27,268800.0,29.6228,29.6596,29.5712,29.6522,268800.0
2009-12-23 12:40:00,40.27,40.6,40.26,40.6,1055400.0,29.6522,29.8952,29.6448,29.8952,1055400.0
2009-12-23 12:50:00,40.6,40.75,40.55,40.73,763200.0,29.8952,30.0057,29.8584,29.9909,763200.0
2009-12-23 13:00:00,40.73,40.73,40.62,40.63,610600.0,29.9909,29.9909,29.9099,29.9173,610600.0
2009-12-23 13:10:00,40.62,40.63,40.53,40.61,460400.0,29.9099,29.9173,29.8437,29.9026,460400.0
2009-12-23 13:20:00,40.6,40.69,40.6,40.67,338400.0,29.8952,29.9615,29.8952,29.9467,338400.0
2009-12-23 13:30:00,40.67,40.72,40.63,40.66,439800.0,29.9467,29.9836,29.9173,29.9394,439800.0
2009-12-23 13:40:00,40.66,40.7,40.61,40.63,220400.0,29.9394,29.9688,29.9026,29.9173,220400.0
2009-12-23 13:50:00,40.63,40.66,40.58,40.59,240000.0,29.9173,29.9394,29.8805,29.8878,240000.0
2009-12-23 14:00:00,40.59,40.6,40.52,40.56,240800.0,29.8878,29.8952,29.8363,29.8657,240800.0
2009-12-23 14:10:00,40.56,40.63,40.56,40.59,333200.0,29.8657,29.9173,29.8657,29.8878,333200.0
2009-12-23 14:20:00,40.6,40.62,40.48,40.54,309800.0,29.8952,29.9099,29.8068,29.851,309800.0
2009-12-23 14:30:00,40.53,40.59,40.48,40.48,249200.0,29.8437,29.8878,29.8068,29.8068,249200.0
2009-12-23 14:40:00,40.48,40.5,40.44,40.48,228000.0,29.8068,29.8216,29.7774,29.8068,228000.0
2009-12-23 14:50:00,40.47,40.48,40.37,40.38,258600.0,29.7995,29.8068,29.7258,29.7332,258600.0
2009-12-23 15:00:00,40.38,40.48,40.38,40.4,319400.0,29.7332,29.8068,29.7332,29.7479,319400.0
2009-12-23 15:10:00,40.39,40.46,40.35,40.46,343400.0,29.7406,29.7921,29.7111,29.7921,343400.0
2009-12-23 15:20:00,40.46,40.46,40.34,40.38,342600.0,29.7921,29.7921,29.7038,29.7332,342600.0
2009-12-23 15:30:00,40.38,40.41,40.29,40.35,588000.0,29.7332,29.7553,29.6669,29.7111,588000.0
2009-12-23 15:40:00,40.36,40.41,40.34,40.36,471200.0,29.7185,29.7553,29.7038,29.7185,471200.0
2009-12-23 15:50:00,40.35,40.49,40.35,40.46,1134400.0,29.7111,29.8142,29.7111,29.7921,1134400.0
2009-12-24 09:30:00,40.94,41.06,40.73,40.83,880000.0,30.1456,30.2339,29.9909,30.0646,880000.0
2009-12-24 09:40:00,40.84,40.88,40.7,40.88,531200.0,30.0719,30.1014,29.9688,30.1014,531200.0
2009-12-24 09:50:00,40.88,40.95,40.76,40.86,473800.0,30.1014,30.1529,30.013,30.0866,473800.0
2009-12-24 10:00:00,40.87,41.04,40.85,40.87,586200.0,30.094,30.2192,30.0793,30.094,586200.0
2009-12-24 10:10:00,40.88,41.02,40.78,41.02,398000.0,30.1014,30.2045,30.0277,30.2045,398000.0
2009-12-24 10:20:00,41.02,41.1,40.94,41.06,422600.0,30.2045,30.2634,30.1456,30.2339,422600.0
2009-12-24 10:30:00,41.06,41.07,40.88,40.93,448400.0,30.2339,30.2413,30.1014,30.1382,448400.0
2009-12-24 10:40:00,40.93,41.02,40.84,40.85,326600.0,30.1382,30.2045,30.0719,30.0793,326600.0
2009-12-24 10:50:00,40.85,40.99,40.81,40.93,450000.0,30.0793,30.1824,30.0498,30.1382,450000.0
2009-12-24 11:00:00,40.93,40.94,40.77,40.8,238000.0,30.1382,30.1456,30.0204,30.0425,238000.0
2009-12-24 11:10:00,40.8,40.87,40.79,40.87,171200.0,30.0425,30.094,30.0351,30.094,171200.0
2009-12-24 11:20:00,40.87,40.93,40.85,40.85,194600.0,30.094,30.1382,30.0793,30.0793,194600.0
2009-12-24 11:30:00,40.85,40.95,40.82,40.95,174400.0,30.0793,30.1529,30.0572,30.1529,174400.0
2009-12-24 11:40:00,40.95,40.95,40.89,40.93,205600.0,30.1529,30.1529,30.1087,30.1382,205600.0
2009-12-24 11:50:00,40.93,40.95,40.88,40.93,274200.0,30.1382,30.1529,30.1014,30.1382,274200.0
2009-12-24 12:00:00,40.94,40.98,40.85,40.88,225000.0,30.1456,30.175,30.0793,30.1014,225000.0
2009-12-24 12:10:00,40.88,40.94,40.87,40.91,128000.0,30.1014,30.1456,30.094,30.1235,128000.0
2009-12-24 12:20:00,40.91,40.91,40.79,40.85,233800.0,30.1235,30.1235,30.0351,30.0793,233800.0
2009-12-24 12:30:00,40.85,40.9,40.85,40.88,156600.0,30.0793,30.1161,30.0793,30.1014,156600.0
2009-12-24 12:40:00,40.88,40.88,40.81,40.87,208200.0,30.1014,30.1014,30.0498,30.094,208200.0
2009-12-24 12:50:00,40.87,40.96,40.86,40.92,486400.0,30.094,30.1603,30.0866,30.1308,486400.0
2009-12-28 09:30:00,41.52,41.72,41.4,41.44,1153600.0,30.5726,30.7199,30.4843,30.5137,1153600.0
2009-12-28 09:40:00,41.44,41.62,41.38,41.42,761000.0,30.5137,30.6463,30.4695,30.499,761000.0
2009-12-28 09:50:00,41.43,41.5,41.3,41.34,607400.0,30.5064,30.5579,30.4106,30.4401,607400.0
2009-12-28 10:00:00,41.33,41.34,41.23,41.24,802600.0,30.4327,30.4401,30.3591,30.3665,802600.0
2009-12-28 10:10:00,41.24,41.27,41.15,41.27,566000.0,30.3665,30.3885,30.3002,30.3885,566000.0
2009-12-28 10:20:00,41.27,41.35,41.17,41.34,485600.0,30.3885,30.4475,30.3149,30.4401,485600.0
2009-12-28 10:30:00,41.34,41.36,41.21,41.22,580600.0,30.4401,30.4548,30.3444,30.3517,580600.0
2009-12-28 10:40:00,41.2,41.3,41.2,41.27,282600.0,30.337,30.4106,30.337,30.3885,282600.0
2009-12-28 10:50:00,41.27,41.35,41.27,41.33,220600.0,30.3885,30.4475,30.3885,30.4327,220600.0
2009-12-28 11:00:00,41.33,41.4,41.31,41.38,300600.0,30.4327,30.4843,30.418,30.4695,300600.0
2009-12-28 11:10:00,41.39,41.4,41.36,41.37,192200.0,30.4769,30.4843,30.4548,30.4622,192200.0
2009-12-28 11:20:00,41.37,41.37,41.32,41.34,228200.0,30.4622,30.4622,30.4254,30.4401,228200.0
2009-12-28 11:30:00,41.34,41.38,41.33,41.38,233800.0,30.4401,30.4695,30.4327,30.4695,233800.0
2009-12-28 11:40:00,41.38,41.4,41.32,41.34,229400.0,30.4695,30.4843,30.4254,30.4401,229400.0
2009-12-28 11:50:00,41.34,41.35,41.24,41.28,254600.0,30.4401,30.4475,30.3665,30.3959,254600.0
2009-12-28 12:00:00,41.28,41.29,41.18,41.19,247800.0,30.3959,30.4033,30.3223,30.3296,247800.0
2009-12-28 12:10:00,41.19,41.26,41.18,41.23,209200.0,30.3296,30.3812,30.3223,30.3591,209200.0
2009-12-28 12:20:00,41.23,41.23,41.11,41.12,234000.0,30.3591,30.3591,30.2707,30.2781,234000.0
2009-12-28 12:30:00,41.12,41.15,41.08,41.09,197200.0,30.2781,30.3002,30.2486,30.256,197200.0
2009-12-28 12:40:00,41.09,41.17,41.06,41.17,205600.0,30.256,30.3149,30.2339,30.3149,205600.0
2009-12-28 12:50:00,41.17,41.29,41.17,41.24,339800.0,30.3149,30.4033,30.3149,30.3665,339800.0
2009-12-28 13:00:00,41.24,41.3,41.24,41.29,370800.0,30.3665,30.4106,30.3665,30.4033,370800.0
2009-12-28 13:10:00,41.28,41.34,41.27,41.29,257000.0,30.3959,30.4401,30.3885,30.4033,257000.0
2009-12-28 13:20:00,41.29,41.34,41.27,41.29,185600.0,30.4033,30.4401,30.3885,30.4033,185600.0
2009-12-28 13:30:00,41.29,41.3,41.2,41.21,190400.0,30.4033,30.4106,30.337,30.3444,190400.0
2009-12-28 13:40:00,41.21,41.23,41.14,41.17,150600.0,30.3444,30.3591,30.2928,30.3149,150600.0
2009-12-28 13:50:00,41.17,41.24,41.15,41.22,169800.0,30.3149,30.3665,30.3002,30.3517,169800.0
2009-12-28 14:00:00,41.22,41.22,41.05,41.07,256600.0,30.3517,30.3517,30.2266,30.2413,256600.0
2009-12-28 14:10:00,41.07,41.08,40.88,40.92,745800.0,30.2413,30.2486,30.1014,30.1308,745800.0
2009-12-28 14:20:00,40.91,40.91,40.77,40.84,349400.0,30.1235,30.1235,30.0204,30.0719,349400.0
2009-12-28 14:30:00,40.85,40.97,40.84,40.94,325000.0,30.0793,30.1676,30.0719,30.1456,325000.0
2009-12-28 14:40:00,40.93,40.94,40.81,40.88,299400.0,30.1382,30.1456,30.0498,30.1014,299400.0
2009-12-28 14:50:00,40.88,40.9,40.86,40.9,202000.0,30.1014,30.1161,30.0866,30.1161,202000.0
2009-12-28 15:00:00,40.9,41.02,40.88,41.02,304200.0,30.1161,30.2045,30.1014,30.2045,304200.0
2009-12-28 15:10:00,41.02,41.02,40.91,40.92,290600.0,30.2045,30.2045,30.1235,30.1308,290600.0
2009-12-28 15:20:00,40.91,40.91,40.66,40.72,631600.0,30.1235,30.1235,29.9394,29.9836,631600.0
2009-12-28 15:30:00,40.72,40.79,40.67,40.67,528200.0,29.9836,30.0351,29.9467,29.9467,528200.0
2009-12-28 15:40:00,40.67,40.76,40.63,40.74,542400.0,29.9467,30.013,29.9173,29.9983,542400.0
2009-12-28 15:50:00,40.74,40.88,40.71,40.87,930400.0,29.9983,30.1014,29.9762,30.094,930400.0
2009-12-29 09:30:00,41.35,41.45,41.12,41.13,922800.0,30.4475,30.5211,30.2781,30.2855,922800.0
2009-12-29 09:40:00,41.12,41.22,41.03,41.17,636800.0,30.2781,30.3517,30.2118,30.3149,636800.0
2009-12-29 09:50:00,41.19,41.29,41.15,41.23,531600.0,30.3296,30.4033,30.3002,30.3591,531600.0
2009-12-29 10:00:00,41.23,41.48,41.16,41.45,994600.0,30.3591,30.5432,30.3075,30.5211,994600.0
2009-12-29 10:10:00,41.47,41.67,41.46,41.56,1033000.0,30.5358,30.6831,30.5284,30.6021,1033000.0
2009-12-29 10:20:00,41.56,41.57,41.45,41.5,424600.0,30.6021,30.6094,30.5211,30.5579,424600.0
2009-12-29 10:30:00,41.51,41.52,41.32,41.33,490000.0,30.5653,30.5726,30.4254,30.4327,490000.0
2009-12-29 10:40:00,41.34,41.38,41.21,41.23,417400.0,30.4401,30.4695,30.3444,30.3591,417400.0
2009-12-29 10:50:00,41.23,41.36,41.2,41.29,362600.0,30.3591,30.4548,30.337,30.4033,362600.0
2009-12-29 11:00:00,41.29,41.49,41.28,41.38,525400.0,30.4033,30.5505,30.3959,30.4695,525400.0
2009-12-29 11:10:00,41.38,41.38,41.22,41.24,391600.0,30.4695,30.4695,30.3517,30.3665,391600.0
2009-12-29 11:20:00,41.24,41.33,41.23,41.24,390800.0,30.3665,30.4327,30.3591,30.3665,390800.0
2009-12-29 11:30:00,41.23,41.38,41.22,41.24,488600.0,30.3591,30.4695,30.3517,30.3665,488600.0
2009-12-29 11:40:00,41.25,41.25,41.04,41.06,500600.0,30.3738,30.3738,30.2192,30.2339,500600.0
2009-12-29 11:50:00,41.06,41.15,41.05,41.07,431200.0,30.2339,30.3002,30.2266,30.2413,431200.0
2009-12-29 12:00:00,41.07,41.09,40.96,40.97,495000.0,30.2413,30.256,30.1603,30.1676,495000.0
2009-12-29 12:10:00,40.97,41.02,40.87,40.88,364200.0,30.1676,30.2045,30.094,30.1014,364200.0
2009-12-29 12:20:00,40.88,40.9,40.77,40.85,425000.0,30.1014,30.1161,30.0204,30.0793,425000.0
2009-12-29 12:30:00,40.85,40.85,40.72,40.74,339400.0,30.0793,30.0793,29.9836,29.9983,339400.0
2009-12-29 12:40:00,40.74,40.84,40.67,40.79,344800.0,29.9983,30.0719,29.9467,30.0351,344800.0
2009-12-29 12:50:00,40.8,40.8,40.64,40.69,328000.0,30.0425,30.0425,29.9247,29.9615,328000.0
2009-12-29 13:00:00,40.7,40.79,40.64,40.79,239000.0,29.9688,30.0351,29.9247,30.0351,239000.0
2009-12-29 13:10:00,40.79,40.88,40.78,40.81,264200.0,30.0351,30.1014,30.0277,30.0498,264200.0
2009-12-29 13:20:00,40.81,40.85,40.8,40.83,100600.0,30.0498,30.0793,30.0425,30.0646,100600.0
2009-12-29 13:30:00,40.83,40.88,40.77,40.87,193600.0,30.0646,30.1014,30.0204,30.094,193600.0
2009-12-29 13:40:00,40.87,41.02,40.87,40.96,344000.0,30.094,30.2045,30.094,30.1603,344000.0
2009-12-29 13:50:00,40.96,41.02,40.95,40.98,160800.0,30.1603,30.2045,30.1529,30.175,160800.0
2009-12-29 14:00:00,40.99,40.99,40.85,40.86,218800.0,30.1824,30.1824,30.0793,30.0866,218800.0
2009-12-29 14:10:00,40.85,40.85,40.81,40.82,289200.0,30.0793,30.0793,30.0498,30.0572,289200.0
2009-12-29 14:20:00,40.81,40.85,40.73,40.79,261000.0,30.0498,30.0793,29.9909,30.0351,261000.0
2009-12-29 14:30:00,40.79,40.79,40.71,40.74,165400.0,30.0351,30.0351,29.9762,29.9983,165400.0
2009-12-29 14:40:00,40.74,40.8,40.74,40.77,173800.0,29.9983,30.0425,29.9983,30.0204,173800.0
2009-12-29 14:50:00,40.77,40.78,40.68,40.68,274000.0,30.0204,30.0277,29.9541,29.9541,274000.0
2009-12-29 15:00:00,40.68,40.82,40.68,40.74,367800.0,29.9541,30.0572,29.9541,29.9983,367800.0
2009-12-29 15:10:00,40.74,40.79,40.7,40.79,269400.0,29.9983,30.0351,29.9688,30.0351,269400.0
2009-12-29 15:20:00,40.79,40.81,40.71,40.74,322400.0,30.0351,30.0498,29.9762,29.9983,322400.0
2009-12-29 15:30:00,40.74,40.74,40.63,40.65,355200.0,29.9983,29.9983,29.9173,29.932,355200.0
2009-12-29 15:40:00,40.65,40.68,40.59,40.64,399200.0,29.932,29.9541,29.8878,29.9247,399200.0
2009-12-29 15:50:00,40.64,40.64,40.53,40.55,633200.0,29.9247,29.9247,29.8437,29.8584,633200.0
2009-12-30 09:30:00,40.37,40.41,40.16,40.32,630400.0,29.7258,29.7553,29.5712,29.689,630400.0
2009-12-30 09:40:00,40.32,40.6,40.27,40.45,685000.0,29.689,29.8952,29.6522,29.7848,685000.0
2009-12-30 09:50:00,40.45,40.64,40.43,40.6,395800.0,29.7848,29.9247,29.77,29.8952,395800.0
2009-12-30 10:00:00,40.6,40.74,40.6,40.68,455200.0,29.8952,29.9983,29.8952,29.9541,455200.0
2009-12-30 10:10:00,40.68,40.7,40.5,40.58,415000.0,29.9541,29.9688,29.8216,29.8805,415000.0
2009-12-30 10:20:00,40.58,40.73,40.56,40.64,381400.0,29.8805,29.9909,29.8657,29.9247,381400.0
2009-12-30 10:30:00,40.65,40.71,40.48,40.48,377800.0,29.932,29.9762,29.8068,29.8068,377800.0
2009-12-30 10:40:00,40.48,40.49,40.37,40.4,321800.0,29.8068,29.8142,29.7258,29.7479,321800.0
2009-12-30 10:50:00,40.4,40.44,40.32,40.44,337800.0,29.7479,29.7774,29.689,29.7774,337800.0
2009-12-30 11:00:00,40.43,40.58,40.42,40.46,474000.0,29.77,29.8805,29.7627,29.7921,474000.0
2009-12-30 11:10:00,40.46,40.52,40.36,40.38,214600.0,29.7921,29.8363,29.7185,29.7332,214600.0
2009-12-30 11:20:00,40.37,40.42,40.22,40.25,289400.0,29.7258,29.7627,29.6154,29.6375,289400.0
2009-12-30 11:30:00,40.26,40.28,40.22,40.24,201600.0,29.6448,29.6596,29.6154,29.6301,201600.0
2009-12-30 11:40:00,40.24,40.37,40.18,40.33,372800.0,29.6301,29.7258,29.5859,29.6964,372800.0
2009-12-30 11:50:00,40.34,40.49,40.32,40.42,528000.0,29.7038,29.8142,29.689,29.7627,528000.0
2009-12-30 12:00:00,40.42,40.52,40.4,40.49,241000.0,29.7627,29.8363,29.7479,29.8142,241000.0
2009-12-30 12:10:00,40.49,40.51,40.41,40.42,251000.0,29.8142,29.8289,29.7553,29.7627,251000.0
2009-12-30 12:20:00,40.42,40.49,40.38,40.38,197200.0,29.7627,29.8142,29.7332,29.7332,197200.0
2009-12-30 12:30:00,40.38,40.38,40.31,40.31,194600.0,29.7332,29.7332,29.6817,29.6817,194600.0
2009-12-30 12:40:00,40.31,40.36,40.3,40.35,142400.0,29.6817,29.7185,29.6743,29.7111,142400.0
2009-12-30 12:50:00,40.35,40.39,40.31,40.33,168600.0,29.7111,29.7406,29.6817,29.6964,168600.0
2009-12-30 13:00:00,40.34,40.42,40.34,40.38,194800.0,29.7038,29.7627,29.7038,29.7332,194800.0
2009-12-30 13:10:00,40.37,40.47,40.35,40.44,274000.0,29.7258,29.7995,29.7111,29.7774,274000.0
2009-12-30 13:20:00,40.45,40.48,40.39,40.4,127200.0,29.7848,29.8068,29.7406,29.7479,127200.0
2009-12-30 13:30:00,40.38,40.42,40.35,40.35,89400.0,29.7332,29.7627,29.7111,29.7111,89400.0
2009-12-30 13:40:00,40.35,40.44,40.35,40.38,94400.0,29.7111,29.7774,29.7111,29.7332,94400.0
2009-12-30 13:50:00,40.39,40.39,40.31,40.33,135800.0,29.7406,29.7406,29.6817,29.6964,135800.0
2009-12-30 14:00:00,40.32,40.44,40.32,40.38,156000.0,29.689,29.7774,29.689,29.7332,156000.0
2009-12-30 14:10:00,40.39,40.44,40.38,40.38,142800.0,29.7406,29.7774,29.7332,29.7332,142800.0
2009-12-30 14:20:00,40.38,40.44,40.33,40.35,211000.0,29.7332,29.7774,29.6964,29.7111,211000.0
2009-12-30 14:30:00,40.35,40.41,40.33,40.38,129600.0,29.7111,29.7553,29.6964,29.7332,129600.0
2009-12-30 14:40:00,40.38,40.4,40.32,40.38,145600.0,29.7332,29.7479,29.689,29.7332,145600.0
2009-12-30 14:50:00,40.38,40.42,40.34,40.35,161400.0,29.7332,29.7627,29.7038,29.7111,161400.0
2009-12-30 15:00:00,40.35,40.4,40.32,40.38,215600.0,29.7111,29.7479,29.689,29.7332,215600.0
2009-12-30 15:10:00,40.38,40.4,40.34,40.35,125200.0,29.7332,29.7479,29.7038,29.7111,125200.0
2009-12-30 15:20:00,40.35,40.38,40.34,40.35,159600.0,29.7111,29.7332,29.7038,29.7111,159600.0
2009-12-30 15:30:00,40.35,40.43,40.35,40.39,332600.0,29.7111,29.77,29.7111,29.7406,332600.0
2009-12-30 15:40:00,40.39,40.48,40.39,40.45,420400.0,29.7406,29.8068,29.7406,29.7848,420400.0
2009-12-30 15:50:00,40.45,40.46,40.38,40.41,547800.0,29.7848,29.7921,29.7332,29.7553,547800.0
2009-12-31 09:30:00,40.79,40.84,40.62,40.69,347400.0,30.0351,30.0719,29.9099,29.9615,347400.0
2009-12-31 09:40:00,40.69,40.74,40.62,40.7,234600.0,29.9615,29.9983,29.9099,29.9688,234600.0
2009-12-31 09:50:00,40.71,40.82,40.68,40.69,378400.0,29.9762,30.0572,29.9541,29.9615,378400.0
2009-12-31 10:00:00,40.7,40.73,40.56,40.68,350000.0,29.9688,29.9909,29.8657,29.9541,350000.0
2009-12-31 10:10:00,40.68,40.74,40.62,40.7,253000.0,29.9541,29.9983,29.9099,29.9688,253000.0
2009-12-31 10:20:00,40.71,40.74,40.65,40.69,178600.0,29.9762,29.9983,29.932,29.9615,178600.0
2009-12-31 10:30:00,40.69,40.69,40.42,40.49,435200.0,29.9615,29.9615,29.7627,29.8142,435200.0
2009-12-31 10:40:00,40.49,40.68,40.47,40.63,230200.0,29.8142,29.9541,29.7995,29.9173,230200.0
2009-12-31 10:50:00,40.63,40.66,40.58,40.58,111000.0,29.9173,29.9394,29.8805,29.8805,111000.0
2009-12-31 11:00:00,40.58,40.58,40.44,40.44,215200.0,29.8805,29.8805,29.7774,29.7774,215200.0
2009-12-31 11:10:00,40.45,40.51,40.43,40.48,195200.0,29.7848,29.8289,29.77,29.8068,195200.0
2009-12-31 11:20:00,40.49,40.52,40.45,40.45,118800.0,29.8142,29.8363,29.7848,29.7848,118800.0
2009-12-31 11:30:00,40.45,40.45,40.38,40.45,128000.0,29.7848,29.7848,29.7332,29.7848,128000.0
2009-12-31 11:40:00,40.45,40.56,40.44,40.52,154400.0,29.7848,29.8657,29.7774,29.8363,154400.0
2009-12-31 11:50:00,40.52,40.56,40.49,40.51,110400.0,29.8363,29.8657,29.8142,29.8289,110400.0
2009-12-31 12:00:00,40.52,40.62,40.47,40.62,157400.0,29.8363,29.9099,29.7995,29.9099,157400.0
2009-12-31 12:10:00,40.62,40.66,40.6,40.6,153400.0,29.9099,29.9394,29.8952,29.8952,153400.0
2009-12-31 12:20:00,40.6,40.6,40.48,40.49,148200.0,29.8952,29.8952,29.8068,29.8142,148200.0
2009-12-31 12:30:00,40.49,40.55,40.49,40.51,177400.0,29.8142,29.8584,29.8142,29.8289,177400.0
2009-12-31 12:40:00,40.5,40.57,40.48,40.57,155800.0,29.8216,29.8731,29.8068,29.8731,155800.0
2009-12-31 12:50:00,40.57,40.59,40.52,40.52,139800.0,29.8731,29.8878,29.8363,29.8363,139800.0
2009-12-31 13:00:00,40.52,40.54,40.48,40.48,132400.0,29.8363,29.851,29.8068,29.8068,132400.0
2009-12-31 13:10:00,40.48,40.52,40.42,40.42,202800.0,29.8068,29.8363,29.7627,29.7627,202800.0
2009-12-31 13:20:00,40.42,40.49,40.41,40.42,150200.0,29.7627,29.8142,29.7553,29.7627,150200.0
2009-12-31 13:30:00,40.41,40.56,40.41,40.56,198600.0,29.7553,29.8657,29.7553,29.8657,198600.0
2009-12-31 13:40:00,40.56,40.59,40.52,40.54,124400.0,29.8657,29.8878,29.8363,29.851,124400.0
2009-12-31 13:50:00,40.54,40.55,40.49,40.49,67600.0,29.851,29.8584,29.8142,29.8142,67600.0
2009-12-31 14:00:00,40.5,40.5,40.43,40.47,132000.0,29.8216,29.8216,29.77,29.7995,132000.0
2009-12-31 14:10:00,40.46,40.47,40.43,40.44,89800.0,29.7921,29.7995,29.77,29.7774,89800.0
2009-12-31 14:20:00,40.44,40.45,40.41,40.43,150600.0,29.7774,29.7848,29.7553,29.77,150600.0
2009-12-31 14:30:00,40.44,40.48,40.44,40.44,127200.0,29.7774,29.8068,29.7774,29.7774,127200.0
2009-12-31 14:40:00,40.44,40.45,40.41,40.42,117000.0,29.7774,29.7848,29.7553,29.7627,117000.0
2009-12-31 14:50:00,40.43,40.56,40.43,40.52,164800.0,29.77,29.8657,29.77,29.8363,164800.0
2009-12-31 15:00:00,40.52,40.56,40.46,40.46,152200.0,29.8363,29.8657,29.7921,29.7921,152200.0
2009-12-31 15:10:00,40.46,40.49,40.45,40.46,136600.0,29.7921,29.8142,29.7848,29.7921,136600.0
2009-12-31 15:20:00,40.46,40.49,40.41,40.49,192800.0,29.7921,29.8142,29.7553,29.8142,192800.0
2009-12-31 15:30:00,40.49,40.49,40.3,40.35,345000.0,29.8142,29.8142,29.6743,29.7111,345000.0
2009-12-31 15:40:00,40.35,40.37,40.24,40.24,664800.0,29.7111,29.7258,29.6301,29.6301,664800.0
2009-12-31 15:50:00,40.24,40.33,40.15,40.15,889200.0,29.6301,29.6964,29.5639,29.5639,889200.0
2010-01-04 09:30:00,41.31,41.6,41.27,41.59,1547000.0,30.418,30.6315,30.3885,30.6242,1547000.0
2010-01-04 09:40:00,41.6,41.75,41.52,41.67,1043800.0,30.6315,30.742,30.5726,30.6831,1043800.0
2010-01-04 09:50:00,41.67,41.7,41.44,41.48,842600.0,30.6831,30.7052,30.5137,30.5432,842600.0
2010-01-04 10:00:00,41.49,41.79,41.44,41.72,1101200.0,30.5505,30.7714,30.5137,30.7199,1101200.0
2010-01-04 10:10:00,41.72,41.72,41.48,41.52,479800.0,30.7199,30.7199,30.5432,30.5726,479800.0
2010-01-04 10:20:00,41.52,41.74,41.52,41.74,542600.0,30.5726,30.7346,30.5726,30.7346,542600.0
2010-01-04 10:30:00,41.74,41.8,41.58,41.6,503600.0,30.7346,30.7788,30.6168,30.6315,503600.0
2010-01-04 10:40:00,41.6,41.74,41.59,41.67,398000.0,30.6315,30.7346,30.6242,30.6831,398000.0
2010-01-04 10:50:00,41.68,41.7,41.58,41.59,377600.0,30.6904,30.7052,30.6168,30.6242,377600.0
2010-01-04 11:00:00,41.58,41.69,41.58,41.66,304400.0,30.6168,30.6978,30.6168,30.6757,304400.0
2010-01-04 11:10:00,41.67,41.7,41.52,41.54,282400.0,30.6831,30.7052,30.5726,30.5874,282400.0
2010-01-04 11:20:00,41.54,41.63,41.52,41.6,331800.0,30.5874,30.6536,30.5726,30.6315,331800.0
2010-01-04 11:30:00,41.62,41.66,41.53,41.53,350600.0,30.6463,30.6757,30.58,30.58,350600.0
2010-01-04 11:40:00,41.53,41.65,41.52,41.57,246000.0,30.58,30.6684,30.5726,30.6094,246000.0
2010-01-04 11:50:00,41.56,41.59,41.47,41.47,258800.0,30.6021,30.6242,30.5358,30.5358,258800.0
2010-01-04 12:00:00,41.48,41.52,41.42,41.46,512400.0,30.5432,30.5726,30.499,30.5284,512400.0
2010-01-04 12:10:00,41.46,41.58,41.41,41.57,738800.0,30.5284,30.6168,30.4916,30.6094,738800.0
2010-01-04 12:20:00,41.57,41.65,41.56,41.6,355200.0,30.6094,30.6684,30.6021,30.6315,355200.0
2010-01-04 12:30:00,41.6,41.68,41.56,41.62,216800.0,30.6315,30.6904,30.6021,30.6463,216800.0
2010-01-04 12:40:00,41.62,41.74,41.6,41.67,734400.0,30.6463,30.7346,30.6315,30.6831,734400.0
2010-01-04 12:50:00,41.67,41.74,41.63,41.74,195800.0,30.6831,30.7346,30.6536,30.7346,195800.0
2010-01-04 13:00:00,41.74,41.74,41.66,41.72,200800.0,30.7346,30.7346,30.6757,30.7199,200800.0
2010-01-04 13:10:00,41.71,41.72,41.66,41.71,166400.0,30.7125,30.7199,30.6757,30.7125,166400.0
2010-01-04 13:20:00,41.71,41.74,41.7,41.73,205200.0,30.7125,30.7346,30.7052,30.7273,205200.0
2010-01-04 13:30:00,41.73,41.74,41.64,41.66,159600.0,30.7273,30.7346,30.661,30.6757,159600.0
2010-01-04 13:40:00,41.67,41.75,41.67,41.74,153000.0,30.6831,30.742,30.6831,30.7346,153000.0
2010-01-04 13:50:00,41.74,41.74,41.65,41.69,227000.0,30.7346,30.7346,30.6684,30.6978,227000.0
2010-01-04 14:00:00,41.69,41.71,41.66,41.7,161600.0,30.6978,30.7125,30.6757,30.7052,161600.0
2010-01-04 14:10:00,41.69,41.7,41.62,41.64,179800.0,30.6978,30.7052,30.6463,30.661,179800.0
2010-01-04 14:20:00,41.63,41.64,41.58,41.63,212000.0,30.6536,30.661,30.6168,30.6536,212000.0
2010-01-04 14:30:00,41.63,41.68,41.6,41.62,205800.0,30.6536,30.6904,30.6315,30.6463,205800.0
2010-01-04 14:40:00,41.62,41.69,41.62,41.64,276600.0,30.6463,30.6978,30.6463,30.661,276600.0
2010-01-04 14:50:00,41.64,41.64,41.58,41.59,250200.0,30.661,30.661,30.6168,30.6242,250200.0
2010-01-04 15:00:00,41.6,41.67,41.56,41.63,307200.0,30.6315,30.6831,30.6021,30.6536,307200.0
2010-01-04 15:10:00,41.63,41.66,41.57,41.6,274400.0,30.6536,30.6757,30.6094,30.6315,274400.0
2010-01-04 15:20:00,41.6,41.65,41.6,41.6,341400.0,30.6315,30.6684,30.6315,30.6315,341400.0
2010-01-04 15:30:00,41.6,41.64,41.59,41.62,514800.0,30.6315,30.661,30.6242,30.6463,514800.0
2010-01-04 15:40:00,41.62,41.71,41.6,41.7,610600.0,30.6463,30.7125,30.6315,30.7052,610600.0
2010-01-04 15:50:00,41.7,41.78,41.69,41.76,1145200.0,30.7052,30.7641,30.6978,30.7494,1145200.0
2010-01-05 09:30:00,41.76,41.88,41.69,41.79,777600.0,30.7494,30.8377,30.6978,30.7714,777600.0
2010-01-05 09:40:00,41.79,41.84,41.62,41.8,801400.0,30.7714,30.8083,30.6463,30.7788,801400.0
2010-01-05 09:50:00,41.81,41.99,41.79,41.81,867800.0,30.7862,30.9187,30.7714,30.7862,867800.0
2010-01-05 10:00:00,41.81,42.11,41.79,42.04,941600.0,30.7862,31.0071,30.7714,30.9555,941600.0
2010-01-05 10:10:00,42.05,42.13,41.97,42.02,679800.0,30.9629,31.0218,30.904,30.9408,679800.0
2010-01-05 10:20:00,42.04,42.07,41.9,42.07,596800.0,30.9555,30.9776,30.8524,30.9776,596800.0
2010-01-05 10:30:00,42.07,42.23,42.02,42.21,693200.0,30.9776,31.0954,30.9408,31.0807,693200.0
2010-01-05 10:40:00,42.21,42.25,42.13,42.15,521200.0,31.0807,31.1102,31.0218,31.0365,521200.0
2010-01-05 10:50:00,42.15,42.15,42.08,42.15,386600.0,31.0365,31.0365,30.985,31.0365,386600.0
2010-01-05 11:00:00,42.15,42.24,42.12,42.24,382400.0,31.0365,31.1028,31.0144,31.1028,382400.0
2010-01-05 11:10:00,42.24,42.24,42.12,42.15,405600.0,31.1028,31.1028,31.0144,31.0365,405600.0
2010-01-05 11:20:00,42.15,42.16,41.96,41.96,578400.0,31.0365,31.0439,30.8966,30.8966,578400.0
2010-01-05 11:30:00,41.96,42.0,41.92,41.97,373000.0,30.8966,30.9261,30.8672,30.904,373000.0
2010-01-05 11:40:00,41.97,42.09,41.97,42.06,210400.0,30.904,30.9923,30.904,30.9703,210400.0
2010-01-05 11:50:00,42.06,42.08,41.97,41.98,222800.0,30.9703,30.985,30.904,30.9113,222800.0
2010-01-05 12:00:00,41.98,42.1,41.98,42.1,368400.0,30.9113,30.9997,30.9113,30.9997,368400.0
2010-01-05 12:10:00,42.09,42.2,42.09,42.17,375200.0,30.9923,31.0733,30.9923,31.0512,375200.0
2010-01-05 12:20:00,42.17,42.19,42.06,42.13,169600.0,31.0512,31.066,30.9703,31.0218,169600.0
2010-01-05 12:30:00,42.12,42.18,42.1,42.16,189400.0,31.0144,31.0586,30.9997,31.0439,189400.0
2010-01-05 12:40:00,42.15,42.18,42.12,42.13,201400.0,31.0365,31.0586,31.0144,31.0218,201400.0
2010-01-05 12:50:00,42.13,42.16,42.07,42.1,230600.0,31.0218,31.0439,30.9776,30.9997,230600.0
2010-01-05 13:00:00,42.1,42.11,42.03,42.06,353800.0,30.9997,31.0071,30.9482,30.9703,353800.0
2010-01-05 13:10:00,42.06,42.06,41.99,42.01,221000.0,30.9703,30.9703,30.9187,30.9334,221000.0
2010-01-05 13:20:00,42.01,42.01,41.88,41.99,292600.0,30.9334,30.9334,30.8377,30.9187,292600.0
2010-01-05 13:30:00,41.99,41.99,41.81,41.84,427600.0,30.9187,30.9187,30.7862,30.8083,427600.0
2010-01-05 13:40:00,41.85,41.95,41.84,41.92,467000.0,30.8156,30.8893,30.8083,30.8672,467000.0
2010-01-05 13:50:00,41.91,41.94,41.84,41.92,211000.0,30.8598,30.8819,30.8083,30.8672,211000.0
2010-01-05 14:00:00,41.92,41.94,41.8,41.8,334000.0,30.8672,30.8819,30.7788,30.7788,334000.0
2010-01-05 14:10:00,41.8,41.81,41.63,41.63,659200.0,30.7788,30.7862,30.6536,30.6536,659200.0
2010-01-05 14:20:00,41.63,41.74,41.57,41.71,578800.0,30.6536,30.7346,30.6094,30.7125,578800.0
2010-01-05 14:30:00,41.71,41.75,41.7,41.73,190800.0,30.7125,30.742,30.7052,30.7273,190800.0
2010-01-05 14:40:00,41.73,41.74,41.68,41.71,311800.0,30.7273,30.7346,30.6904,30.7125,311800.0
2010-01-05 14:50:00,41.71,41.8,41.67,41.76,272600.0,30.7125,30.7788,30.6831,30.7494,272600.0
2010-01-05 15:00:00,41.76,41.83,41.73,41.83,308600.0,30.7494,30.8009,30.7273,30.8009,308600.0
2010-01-05 15:10:00,41.83,41.85,41.76,41.78,363200.0,30.8009,30.8156,30.7494,30.7641,363200.0
2010-01-05 15:20:00,41.78,41.87,41.77,41.77,289400.0,30.7641,30.8303,30.7567,30.7567,289400.0
2010-01-05 15:30:00,41.77,41.9,41.77,41.88,398400.0,30.7567,30.8524,30.7567,30.8377,398400.0
2010-01-05 15:40:00,41.88,41.94,41.81,41.88,549800.0,30.8377,30.8819,30.7862,30.8377,549800.0
2010-01-05 15:50:00,41.88,41.99,41.88,41.98,618000.0,30.8377,30.9187,30.8377,30.9113,618000.0
2010-01-06 09:30:00,42.43,42.74,42.38,42.74,1726000.0,31.2427,31.471,31.2059,31.471,1726000.0
2010-01-06 09:40:00,42.74,42.79,42.54,42.7,1036200.0,31.471,31.5078,31.3237,31.4415,1036200.0
2010-01-06 09:50:00,42.7,42.84,42.54,42.76,842200.0,31.4415,31.5446,31.3237,31.4857,842200.0
2010-01-06 10:00:00,42.76,43.19,42.75,43.19,1409200.0,31.4857,31.8023,31.4783,31.8023,1409200.0
2010-01-06 10:10:00,43.19,43.27,43.04,43.27,1700600.0,31.8023,31.8612,31.6919,31.8612,1700600.0
2010-01-06 10:20:00,43.27,43.28,43.08,43.13,948600.0,31.8612,31.8686,31.7213,31.7581,948600.0
2010-01-06 10:30:00,43.13,43.13,42.96,43.02,1101200.0,31.7581,31.7581,31.633,31.6771,1101200.0
2010-01-06 10:40:00,43.0,43.19,42.98,43.1,491800.0,31.6624,31.8023,31.6477,31.736,491800.0
2010-01-06 10:50:00,43.1,43.3,43.1,43.26,887200.0,31.736,31.8833,31.736,31.8539,887200.0
2010-01-06 11:00:00,43.27,43.37,43.22,43.29,868800.0,31.8612,31.9348,31.8244,31.8759,868800.0
2010-01-06 11:10:00,43.29,43.48,43.25,43.48,693400.0,31.8759,32.0158,31.8465,32.0158,693400.0
2010-01-06 11:20:00,43.48,43.5,43.41,43.41,534200.0,32.0158,32.0306,31.9643,31.9643,534200.0
2010-01-06 11:30:00,43.41,43.42,43.15,43.35,1004800.0,31.9643,31.9717,31.7729,31.9201,1004800.0
2010-01-06 11:40:00,43.35,43.38,43.31,43.37,323400.0,31.9201,31.9422,31.8907,31.9348,323400.0
2010-01-06 11:50:00,43.37,43.47,43.29,43.3,551200.0,31.9348,32.0085,31.8759,31.8833,551200.0
2010-01-06 12:00:00,43.3,43.35,43.27,43.34,501400.0,31.8833,31.9201,31.8612,31.9128,501400.0
2010-01-06 12:10:00,43.33,43.38,43.22,43.38,421200.0,31.9054,31.9422,31.8244,31.9422,421200.0
2010-01-06 12:20:00,43.37,43.38,43.28,43.31,248600.0,31.9348,31.9422,31.8686,31.8907,248600.0
2010-01-06 12:30:00,43.3,43.43,43.28,43.37,351200.0,31.8833,31.979,31.8686,31.9348,351200.0
2010-01-06 12:40:00,43.36,43.45,43.36,43.45,277800.0,31.9275,31.9938,31.9275,31.9938,277800.0
2010-01-06 12:50:00,43.45,43.5,43.43,43.49,324000.0,31.9938,32.0306,31.979,32.0232,324000.0
2010-01-06 13:00:00,43.49,43.55,43.4,43.44,518200.0,32.0232,32.0674,31.9569,31.9864,518200.0
2010-01-06 13:10:00,43.44,43.5,43.38,43.46,400000.0,31.9864,32.0306,31.9422,32.0011,400000.0
2010-01-06 13:20:00,43.46,43.62,43.45,43.58,524400.0,32.0011,32.1189,31.9938,32.0895,524400.0
2010-01-06 13:30:00,43.58,43.59,43.4,43.49,646600.0,32.0895,32.0968,31.9569,32.0232,646600.0
2010-01-06 13:40:00,43.49,43.58,43.47,43.54,273400.0,32.0232,32.0895,32.0085,32.06,273400.0
2010-01-06 13:50:00,43.52,43.55,43.44,43.52,350800.0,32.0453,32.0674,31.9864,32.0453,350800.0
2010-01-06 14:00:00,43.52,43.74,43.52,43.73,722200.0,32.0453,32.2073,32.0453,32.1999,722200.0
2010-01-06 14:10:00,43.73,43.75,43.64,43.68,631600.0,32.1999,32.2147,32.1337,32.1631,631600.0
2010-01-06 14:20:00,43.69,43.88,43.64,43.86,806800.0,32.1705,32.3104,32.1337,32.2957,806800.0
2010-01-06 14:30:00,43.85,43.99,43.82,43.93,951800.0,32.2883,32.3914,32.2662,32.3472,951800.0
2010-01-06 14:40:00,43.94,43.95,43.81,43.85,858400.0,32.3546,32.3619,32.2588,32.2883,858400.0
2010-01-06 14:50:00,43.84,43.96,43.83,43.87,459000.0,32.2809,32.3693,32.2736,32.303,459000.0
2010-01-06 15:00:00,43.87,43.96,43.84,43.84,689400.0,32.303,32.3693,32.2809,32.2809,689400.0
2010-01-06 15:10:00,43.83,43.87,43.76,43.77,724600.0,32.2736,32.303,32.222,32.2294,724600.0
2010-01-06 15:20:00,43.77,43.81,43.72,43.79,610200.0,32.2294,32.2588,32.1926,32.2441,610200.0
2010-01-06 15:30:00,43.79,43.82,43.28,43.77,617600.0,32.2441,32.2662,31.8686,32.2294,617600.0
2010-01-06 15:40:00,43.77,43.79,43.62,43.64,997600.0,32.2294,32.2441,32.1189,32.1337,997600.0
2010-01-06 15:50:00,43.65,43.68,43.57,43.62,1613600.0,32.141,32.1631,32.0821,32.1189,1613600.0
2010-01-07 09:30:00,43.27,43.4,43.1,43.24,1032600.0,31.8612,31.9569,31.736,31.8391,1032600.0
2010-01-07 09:40:00,43.24,43.35,42.96,42.97,807400.0,31.8391,31.9201,31.633,31.6403,807400.0
2010-01-07 09:50:00,42.97,43.0,42.64,42.67,1130000.0,31.6403,31.6624,31.3973,31.4194,1130000.0
2010-01-07 10:00:00,42.67,42.86,42.64,42.84,901400.0,31.4194,31.5593,31.3973,31.5446,901400.0
2010-01-07 10:10:00,42.85,42.9,42.69,42.7,536600.0,31.552,31.5888,31.4341,31.4415,536600.0
2010-01-07 10:20:00,42.71,42.85,42.69,42.85,522400.0,31.4489,31.552,31.4341,31.552,522400.0
2010-01-07 10:30:00,42.85,43.1,42.82,43.04,792000.0,31.552,31.736,31.5299,31.6919,792000.0
2010-01-07 10:40:00,43.03,43.39,43.01,43.28,1026600.0,31.6845,31.9496,31.6698,31.8686,1026600.0
2010-01-07 10:50:00,43.29,43.34,43.11,43.13,455800.0,31.8759,31.9128,31.7434,31.7581,455800.0
2010-01-07 11:00:00,43.13,43.22,43.1,43.13,265800.0,31.7581,31.8244,31.736,31.7581,265800.0
2010-01-07 11:10:00,43.13,43.19,43.02,43.02,247000.0,31.7581,31.8023,31.6771,31.6771,247000.0
2010-01-07 11:20:00,43.02,43.05,42.82,42.83,949800.0,31.6771,31.6992,31.5299,31.5372,949800.0
2010-01-07 11:30:00,42.85,42.92,42.74,42.75,639600.0,31.552,31.6035,31.471,31.4783,639600.0
2010-01-07 11:40:00,42.74,42.82,42.69,42.76,626200.0,31.471,31.5299,31.4341,31.4857,626200.0
2010-01-07 11:50:00,42.77,42.8,42.68,42.71,351800.0,31.493,31.5151,31.4268,31.4489,351800.0
2010-01-07 12:00:00,42.7,42.74,42.69,42.73,191600.0,31.4415,31.471,31.4341,31.4636,191600.0
2010-01-07 12:10:00,42.72,42.9,42.7,42.88,369800.0,31.4562,31.5888,31.4415,31.574,369800.0
2010-01-07 12:20:00,42.88,42.88,42.7,42.79,361400.0,31.574,31.574,31.4415,31.5078,361400.0
2010-01-07 12:30:00,42.78,42.92,42.73,42.77,449200.0,31.5004,31.6035,31.4636,31.493,449200.0
2010-01-07 12:40:00,42.77,42.77,42.69,42.69,373000.0,31.493,31.493,31.4341,31.4341,373000.0
2010-01-07 12:50:00,42.7,42.73,42.63,42.63,314400.0,31.4415,31.4636,31.39,31.39,314400.0
2010-01-07 13:00:00,42.63,42.66,42.51,42.51,440400.0,31.39,31.4121,31.3016,31.3016,440400.0
2010-01-07 13:10:00,42.52,42.68,42.52,42.65,307400.0,31.309,31.4268,31.309,31.4047,307400.0
2010-01-07 13:20:00,42.65,42.7,42.61,42.66,267400.0,31.4047,31.4415,31.3752,31.4121,267400.0
2010-01-07 13:30:00,42.67,42.77,42.63,42.74,214800.0,31.4194,31.493,31.39,31.471,214800.0
2010-01-07 13:40:00,42.74,42.83,42.68,42.7,449600.0,31.471,31.5372,31.4268,31.4415,449600.0
2010-01-07 13:50:00,42.71,42.74,42.65,42.66,227200.0,31.4489,31.471,31.4047,31.4121,227200.0
2010-01-07 14:00:00,42.67,42.7,42.63,42.66,242400.0,31.4194,31.4415,31.39,31.4121,242400.0
2010-01-07 14:10:00,42.66,42.77,42.65,42.74,166800.0,31.4121,31.493,31.4047,31.471,166800.0
2010-01-07 14:20:00,42.74,42.84,42.72,42.82,295200.0,31.471,31.5446,31.4562,31.5299,295200.0
2010-01-07 14:30:00,42.83,42.91,42.83,42.87,354600.0,31.5372,31.5961,31.5372,31.5667,354600.0
2010-01-07 14:40:00,42.87,42.88,42.81,42.81,210600.0,31.5667,31.574,31.5225,31.5225,210600.0
2010-01-07 14:50:00,42.82,42.84,42.77,42.81,212000.0,31.5299,31.5446,31.493,31.5225,212000.0
2010-01-07 15:00:00,42.82,42.83,42.62,42.69,644000.0,31.5299,31.5372,31.3826,31.4341,644000.0
2010-01-07 15:10:00,42.69,42.75,42.66,42.68,310200.0,31.4341,31.4783,31.4121,31.4268,310200.0
2010-01-07 15:20:00,42.68,42.82,42.66,42.81,302200.0,31.4268,31.5299,31.4121,31.5225,302200.0
2010-01-07 15:30:00,42.81,42.82,42.72,42.76,448600.0,31.5225,31.5299,31.4562,31.4857,448600.0
2010-01-07 15:40:00,42.76,42.88,42.76,42.77,611000.0,31.4857,31.574,31.4857,31.493,611000.0
2010-01-07 15:50:00,42.77,42.84,42.77,42.8,830400.0,31.493,31.5446,31.493,31.5151,830400.0
2010-01-08 09:30:00,42.97,43.07,42.55,42.57,870800.0,31.6403,31.7139,31.3311,31.3458,870800.0
2010-01-08 09:40:00,42.57,42.89,42.41,42.82,1098000.0,31.3458,31.5814,31.228,31.5299,1098000.0
2010-01-08 09:50:00,42.81,43.02,42.66,42.96,688000.0,31.5225,31.6771,31.4121,31.633,688000.0
2010-01-08 10:00:00,42.96,43.04,42.79,42.82,993200.0,31.633,31.6919,31.5078,31.5299,993200.0
2010-01-08 10:10:00,42.82,42.93,42.65,42.85,797200.0,31.5299,31.6109,31.4047,31.552,797200.0
2010-01-08 10:20:00,42.85,42.93,42.79,42.85,544400.0,31.552,31.6109,31.5078,31.552,544400.0
2010-01-08 10:30:00,42.85,42.98,42.77,42.96,350000.0,31.552,31.6477,31.493,31.633,350000.0
2010-01-08 10:40:00,42.96,43.17,42.95,43.11,626600.0,31.633,31.7876,31.6256,31.7434,626600.0
2010-01-08 10:50:00,43.11,43.27,43.1,43.25,641600.0,31.7434,31.8612,31.736,31.8465,641600.0
2010-01-08 11:00:00,43.27,43.31,43.12,43.25,467200.0,31.8612,31.8907,31.7508,31.8465,467200.0
2010-01-08 11:10:00,43.26,43.38,43.24,43.34,383400.0,31.8539,31.9422,31.8391,31.9128,383400.0
2010-01-08 11:20:00,43.34,43.42,43.31,43.33,375800.0,31.9128,31.9717,31.8907,31.9054,375800.0
2010-01-08 11:30:00,43.35,43.35,43.13,43.15,304600.0,31.9201,31.9201,31.7581,31.7729,304600.0
2010-01-08 11:40:00,43.16,43.24,43.08,43.17,348200.0,31.7802,31.8391,31.7213,31.7876,348200.0
2010-01-08 11:50:00,43.17,43.22,43.12,43.13,244400.0,31.7876,31.8244,31.7508,31.7581,244400.0
2010-01-08 12:00:00,43.12,43.24,43.06,43.18,362800.0,31.7508,31.8391,31.7066,31.7949,362800.0
2010-01-08 12:10:00,43.19,43.21,43.1,43.13,205000.0,31.8023,31.817,31.736,31.7581,205000.0
2010-01-08 12:20:00,43.13,43.24,43.1,43.23,152400.0,31.7581,31.8391,31.736,31.8318,152400.0
2010-01-08 12:30:00,43.24,43.28,43.18,43.28,182600.0,31.8391,31.8686,31.7949,31.8686,182600.0
2010-01-08 12:40:00,43.28,43.43,43.28,43.28,272400.0,31.8686,31.979,31.8686,31.8686,272400.0
2010-01-08 12:50:00,43.29,43.29,43.18,43.19,217800.0,31.8759,31.8759,31.7949,31.8023,217800.0
2010-01-08 13:00:00,43.18,43.3,43.16,43.28,210000.0,31.7949,31.8833,31.7802,31.8686,210000.0
2010-01-08 13:10:00,43.28,43.38,43.28,43.29,231000.0,31.8686,31.9422,31.8686,31.8759,231000.0
2010-01-08 13:20:00,43.28,43.38,43.27,43.37,157200.0,31.8686,31.9422,31.8612,31.9348,157200.0
2010-01-08 13:30:00,43.37,43.43,43.29,43.31,415200.0,31.9348,31.979,31.8759,31.8907,415200.0
2010-01-08 13:40:00,43.31,43.35,43.2,43.24,244600.0,31.8907,31.9201,31.8097,31.8391,244600.0
2010-01-08 13:50:00,43.24,43.25,43.16,43.19,194200.0,31.8391,31.8465,31.7802,31.8023,194200.0
2010-01-08 14:00:00,43.18,43.25,43.16,43.24,345000.0,31.7949,31.8465,31.7802,31.8391,345000.0
2010-01-08 14:10:00,43.24,43.36,43.22,43.34,244200.0,31.8391,31.9275,31.8244,31.9128,244200.0
2010-01-08 14:20:00,43.34,43.44,43.31,43.44,309600.0,31.9128,31.9864,31.8907,31.9864,309600.0
2010-01-08 14:30:00,43.44,43.44,43.38,43.44,361000.0,31.9864,31.9864,31.9422,31.9864,361000.0
2010-01-08 14:40:00,43.44,43.56,43.44,43.47,620600.0,31.9864,32.0748,31.9864,32.0085,620600.0
2010-01-08 14:50:00,43.47,43.57,43.46,43.56,373400.0,32.0085,32.0821,32.0011,32.0748,373400.0
2010-01-08 15:00:00,43.56,43.63,43.49,43.61,555200.0,32.0748,32.1263,32.0232,32.1116,555200.0
2010-01-08 15:10:00,43.61,43.77,43.59,43.77,800000.0,32.1116,32.2294,32.0968,32.2294,800000.0
2010-01-08 15:20:00,43.77,43.86,43.72,43.83,864600.0,32.2294,32.2957,32.1926,32.2736,864600.0
2010-01-08 15:30:00,43.83,44.0,43.77,43.99,1011000.0,32.2736,32.3987,32.2294,32.3914,1011000.0
2010-01-08 15:40:00,43.99,44.1,43.93,44.07,1579200.0,32.3914,32.4724,32.3472,32.4503,1579200.0
2010-01-08 15:50:00,44.07,44.08,43.98,44.04,1667000.0,32.4503,32.4576,32.384,32.4282,1667000.0
2010-01-11 09:30:00,44.94,45.27,44.9,44.93,2840000.0,33.0909,33.3339,33.0614,33.0835,2840000.0
2010-01-11 09:40:00,44.93,45.22,44.79,45.07,1775200.0,33.0835,33.2971,32.9804,33.1866,1775200.0
2010-01-11 09:50:00,45.07,45.08,44.73,44.85,1636800.0,33.1866,33.194,32.9363,33.0246,1636800.0
2010-01-11 10:00:00,44.85,45.05,44.64,44.68,1343400.0,33.0246,33.1719,32.87,32.8994,1343400.0
2010-01-11 10:10:00,44.67,44.86,44.52,44.85,1216600.0,32.8921,33.032,32.7816,33.0246,1216600.0
2010-01-11 10:20:00,44.84,44.98,44.75,44.89,894000.0,33.0173,33.1203,32.951,33.0541,894000.0
2010-01-11 10:30:00,44.9,44.93,44.66,44.67,728000.0,33.0614,33.0835,32.8847,32.8921,728000.0
2010-01-11 10:40:00,44.67,44.84,44.6,44.81,873600.0,32.8921,33.0173,32.8405,32.9952,873600.0
2010-01-11 10:50:00,44.81,44.84,44.5,44.65,1196200.0,32.9952,33.0173,32.7669,32.8774,1196200.0
2010-01-11 11:00:00,44.64,44.65,44.3,44.3,1027600.0,32.87,32.8774,32.6196,32.6196,1027600.0
2010-01-11 11:10:00,44.3,44.31,44.0,44.31,1359000.0,32.6196,32.627,32.3987,32.627,1359000.0
2010-01-11 11:20:00,44.31,44.35,44.26,44.3,542600.0,32.627,32.6565,32.5902,32.6196,542600.0
2010-01-11 11:30:00,44.3,44.56,44.27,44.51,768800.0,32.6196,32.8111,32.5976,32.7743,768800.0
2010-01-11 11:40:00,44.52,44.53,44.33,44.33,531400.0,32.7816,32.789,32.6417,32.6417,531400.0
2010-01-11 11:50:00,44.33,44.72,44.32,44.68,573000.0,32.6417,32.9289,32.6344,32.8994,573000.0
2010-01-11 12:00:00,44.68,44.72,44.49,44.52,495000.0,32.8994,32.9289,32.7595,32.7816,495000.0
2010-01-11 12:10:00,44.52,44.58,44.33,44.33,431200.0,32.7816,32.8258,32.6417,32.6417,431200.0
2010-01-11 12:20:00,44.33,44.34,44.09,44.13,793000.0,32.6417,32.6491,32.465,32.4945,793000.0
2010-01-11 12:30:00,44.14,44.21,44.02,44.1,400200.0,32.5018,32.5534,32.4135,32.4724,400200.0
2010-01-11 12:40:00,44.1,44.1,43.79,43.87,978400.0,32.4724,32.4724,32.2441,32.303,978400.0
2010-01-11 12:50:00,43.87,44.06,43.83,44.04,479200.0,32.303,32.4429,32.2736,32.4282,479200.0
2010-01-11 13:00:00,44.03,44.15,43.99,44.15,379000.0,32.4208,32.5092,32.3914,32.5092,379000.0
2010-01-11 13:10:00,44.15,44.18,43.97,43.97,242800.0,32.5092,32.5313,32.3767,32.3767,242800.0
2010-01-11 13:20:00,43.98,44.04,43.74,43.82,622200.0,32.384,32.4282,32.2073,32.2662,622200.0
2010-01-11 13:30:00,43.83,43.9,43.79,43.88,312000.0,32.2736,32.3251,32.2441,32.3104,312000.0
2010-01-11 13:40:00,43.9,44.07,43.87,43.98,407800.0,32.3251,32.4503,32.303,32.384,407800.0
2010-01-11 13:50:00,43.98,43.99,43.82,43.84,310000.0,32.384,32.3914,32.2662,32.2809,310000.0
2010-01-11 14:00:00,43.84,43.93,43.68,43.7,546000.0,32.2809,32.3472,32.1631,32.1778,546000.0
2010-01-11 14:10:00,43.68,43.74,43.65,43.68,577800.0,32.1631,32.2073,32.141,32.1631,577800.0
2010-01-11 14:20:00,43.67,43.8,43.54,43.59,636000.0,32.1558,32.2515,32.06,32.0968,636000.0
2010-01-11 14:30:00,43.58,43.7,43.56,43.68,342000.0,32.0895,32.1778,32.0748,32.1631,342000.0
2010-01-11 14:40:00,43.68,43.72,43.62,43.65,293600.0,32.1631,32.1926,32.1189,32.141,293600.0
2010-01-11 14:50:00,43.65,43.74,43.65,43.7,243400.0,32.141,32.2073,32.141,32.1778,243400.0
2010-01-11 15:00:00,43.69,43.96,43.69,43.94,540600.0,32.1705,32.3693,32.1705,32.3546,540600.0
2010-01-11 15:10:00,43.94,44.08,43.87,44.07,588000.0,32.3546,32.4576,32.303,32.4503,588000.0
2010-01-11 15:20:00,44.08,44.14,43.95,44.09,651800.0,32.4576,32.5018,32.3619,32.465,651800.0
2010-01-11 15:30:00,44.09,44.13,43.99,44.07,431400.0,32.465,32.4945,32.3914,32.4503,431400.0
2010-01-11 15:40:00,44.07,44.12,44.0,44.01,744800.0,32.4503,32.4871,32.3987,32.4061,744800.0
2010-01-11 15:50:00,44.0,44.05,43.96,44.03,918600.0,32.3987,32.4356,32.3693,32.4208,918600.0
2010-01-12 09:30:00,43.22,43.31,42.91,42.95,2125400.0,31.8244,31.8907,31.5961,31.6256,2125400.0
2010-01-12 09:40:00,42.95,42.97,42.6,42.85,1686000.0,31.6256,31.6403,31.3679,31.552,1686000.0
2010-01-12 09:50:00,42.85,43.04,42.83,42.96,1187200.0,31.552,31.6919,31.5372,31.633,1187200.0
2010-01-12 10:00:00,42.95,43.07,42.77,42.97,1163400.0,31.6256,31.7139,31.493,31.6403,1163400.0
2010-01-12 10:10:00,42.97,43.17,42.92,42.99,1255800.0,31.6403,31.7876,31.6035,31.655,1255800.0
2010-01-12 10:20:00,42.99,43.12,42.91,43.1,614000.0,31.655,31.7508,31.5961,31.736,614000.0
2010-01-12 10:30:00,43.1,43.12,42.93,43.01,590800.0,31.736,31.7508,31.6109,31.6698,590800.0
2010-01-12 10:40:00,43.01,43.1,42.95,43.04,543400.0,31.6698,31.736,31.6256,31.6919,543400.0
2010-01-12 10:50:00,43.04,43.12,42.93,42.94,574600.0,31.6919,31.7508,31.6109,31.6182,574600.0
2010-01-12 11:00:00,42.93,42.99,42.71,42.75,832800.0,31.6109,31.655,31.4489,31.4783,832800.0
2010-01-12 11:10:00,42.74,42.77,42.47,42.63,1256600.0,31.471,31.493,31.2721,31.39,1256600.0
2010-01-12 11:20:00,42.63,42.65,42.51,42.57,843200.0,31.39,31.4047,31.3016,31.3458,843200.0
2010-01-12 11:30:00,42.56,42.6,42.43,42.5,863000.0,31.3384,31.3679,31.2427,31.2942,863000.0
2010-01-12 11:40:00,42.5,42.53,42.23,42.24,1123800.0,31.2942,31.3163,31.0954,31.1028,1123800.0
2010-01-12 11:50:00,42.24,42.24,42.04,42.17,1413400.0,31.1028,31.1028,30.9555,31.0512,1413400.0
2010-01-12 12:00:00,42.17,42.26,42.13,42.19,918200.0,31.0512,31.1175,31.0218,31.066,918200.0
2010-01-12 12:10:00,42.19,42.22,42.1,42.1,606600.0,31.066,31.0881,30.9997,30.9997,606600.0
2010-01-12 12:20:00,42.1,42.16,42.03,42.13,755200.0,30.9997,31.0439,30.9482,31.0218,755200.0
2010-01-12 12:30:00,42.13,42.16,41.98,42.04,1173600.0,31.0218,31.0439,30.9113,30.9555,1173600.0
2010-01-12 12:40:00,42.04,42.16,41.99,42.06,604800.0,30.9555,31.0439,30.9187,30.9703,604800.0
2010-01-12 12:50:00,42.06,42.55,41.85,41.88,917600.0,30.9703,31.3311,30.8156,30.8377,917600.0
2010-01-12 13:00:00,41.88,41.99,41.83,41.98,573800.0,30.8377,30.9187,30.8009,30.9113,573800.0
2010-01-12 13:10:00,41.98,41.99,41.82,41.88,663600.0,30.9113,30.9187,30.7935,30.8377,663600.0
2010-01-12 13:20:00,41.88,41.88,41.74,41.81,555200.0,30.8377,30.8377,30.7346,30.7862,555200.0
2010-01-12 13:30:00,41.81,41.99,41.8,41.99,718000.0,30.7862,30.9187,30.7788,30.9187,718000.0
2010-01-12 13:40:00,41.99,42.14,41.95,42.1,599400.0,30.9187,31.0292,30.8893,30.9997,599400.0
2010-01-12 13:50:00,42.1,42.23,41.98,42.17,504200.0,30.9997,31.0954,30.9113,31.0512,504200.0
2010-01-12 14:00:00,42.16,42.19,42.07,42.18,574800.0,31.0439,31.066,30.9776,31.0586,574800.0
2010-01-12 14:10:00,42.18,42.19,42.1,42.15,550600.0,31.0586,31.066,30.9997,31.0365,550600.0
2010-01-12 14:20:00,42.16,42.27,42.1,42.27,395800.0,31.0439,31.1249,30.9997,31.1249,395800.0
2010-01-12 14:30:00,42.27,42.35,42.21,42.32,546000.0,31.1249,31.1838,31.0807,31.1617,546000.0
2010-01-12 14:40:00,42.3,42.42,42.22,42.41,539400.0,31.147,31.2353,31.0881,31.228,539400.0
2010-01-12 14:50:00,42.41,42.61,42.41,42.55,705000.0,31.228,31.3752,31.228,31.3311,705000.0
2010-01-12 15:00:00,42.54,42.56,42.35,42.47,605800.0,31.3237,31.3384,31.1838,31.2721,605800.0
2010-01-12 15:10:00,42.47,42.48,42.31,42.38,506200.0,31.2721,31.2795,31.1543,31.2059,506200.0
2010-01-12 15:20:00,42.38,42.56,42.38,42.52,642200.0,31.2059,31.3384,31.2059,31.309,642200.0
2010-01-12 15:30:00,42.52,42.54,42.23,42.23,844000.0,31.309,31.3237,31.0954,31.0954,844000.0
2010-01-12 15:40:00,42.24,43.04,42.22,42.31,994400.0,31.1028,31.6919,31.0881,31.1543,994400.0
2010-01-12 15:50:00,42.31,42.39,42.27,42.38,1534400.0,31.1543,31.2132,31.1249,31.2059,1534400.0
2010-01-13 09:30:00,42.73,42.74,42.43,42.48,1084000.0,31.5184,31.5258,31.2971,31.334,1084000.0
2010-01-13 09:40:00,42.48,42.65,42.35,42.35,870600.0,31.334,31.4594,31.2381,31.2381,870600.0
2010-01-13 09:50:00,42.36,42.42,42.08,42.12,1042000.0,31.2455,31.2897,31.0389,31.0684,1042000.0
2010-01-13 10:00:00,42.12,42.18,41.73,41.89,1133600.0,31.0684,31.1127,30.7808,30.8988,1133600.0
2010-01-13 10:10:00,41.89,41.95,41.65,41.7,1090400.0,30.8988,30.943,30.7218,30.7586,1090400.0
2010-01-13 10:20:00,41.69,41.85,41.53,41.81,986000.0,30.7513,30.8693,30.6332,30.8398,986000.0
2010-01-13 10:30:00,41.8,42.11,41.63,42.06,916600.0,30.8324,31.0611,30.707,31.0242,916600.0
2010-01-13 10:40:00,42.07,42.08,41.8,41.92,477600.0,31.0316,31.0389,30.8324,30.9209,477600.0
2010-01-13 10:50:00,41.92,42.39,41.91,42.39,847800.0,30.9209,31.2676,30.9135,31.2676,847800.0
2010-01-13 11:00:00,42.39,42.4,42.17,42.37,698600.0,31.2676,31.275,31.1053,31.2528,698600.0
2010-01-13 11:10:00,42.37,42.38,42.19,42.26,573000.0,31.2528,31.2602,31.1201,31.1717,573000.0
2010-01-13 11:20:00,42.3,42.65,42.22,42.64,958200.0,31.2012,31.4594,31.1422,31.452,958200.0
2010-01-13 11:30:00,42.64,42.74,42.58,42.58,554400.0,31.452,31.5258,31.4077,31.4077,554400.0
2010-01-13 11:40:00,42.59,42.67,42.56,42.62,387600.0,31.4151,31.4741,31.393,31.4372,387600.0
2010-01-13 11:50:00,42.62,42.73,42.6,42.62,337800.0,31.4372,31.5184,31.4225,31.4372,337800.0
2010-01-13 12:00:00,42.63,42.88,42.59,42.84,449400.0,31.4446,31.629,31.4151,31.5995,449400.0
2010-01-13 12:10:00,42.83,42.84,42.7,42.83,373200.0,31.5921,31.5995,31.4962,31.5921,373200.0
2010-01-13 12:20:00,42.83,42.93,42.74,42.86,564200.0,31.5921,31.6659,31.5258,31.6143,564200.0
2010-01-13 12:30:00,42.86,42.92,42.76,42.86,367600.0,31.6143,31.6585,31.5405,31.6143,367600.0
2010-01-13 12:40:00,42.87,42.94,42.83,42.83,337800.0,31.6216,31.6733,31.5921,31.5921,337800.0
2010-01-13 12:50:00,42.84,42.9,42.65,42.65,368000.0,31.5995,31.6438,31.4594,31.4594,368000.0
2010-01-13 13:00:00,42.65,42.69,42.55,42.64,729000.0,31.4594,31.4889,31.3856,31.452,729000.0
2010-01-13 13:10:00,42.65,42.72,42.59,42.61,785000.0,31.4594,31.511,31.4151,31.4299,785000.0
2010-01-13 13:20:00,42.6,42.63,42.51,42.63,312000.0,31.4225,31.4446,31.3561,31.4446,312000.0
2010-01-13 13:30:00,42.63,42.82,42.59,42.81,535000.0,31.4446,31.5848,31.4151,31.5774,535000.0
2010-01-13 13:40:00,42.81,42.87,42.66,42.7,290600.0,31.5774,31.6216,31.4667,31.4962,290600.0
2010-01-13 13:50:00,42.7,42.73,42.59,42.65,398600.0,31.4962,31.5184,31.4151,31.4594,398600.0
2010-01-13 14:00:00,42.66,42.82,42.66,42.78,408600.0,31.4667,31.5848,31.4667,31.5553,408600.0
2010-01-13 14:10:00,42.75,42.83,42.72,42.75,230400.0,31.5331,31.5921,31.511,31.5331,230400.0
2010-01-13 14:20:00,42.76,42.83,42.73,42.77,209600.0,31.5405,31.5921,31.5184,31.5479,209600.0
2010-01-13 14:30:00,42.79,42.86,42.76,42.81,229000.0,31.5626,31.6143,31.5405,31.5774,229000.0
2010-01-13 14:40:00,42.81,42.95,42.81,42.94,323600.0,31.5774,31.6807,31.5774,31.6733,323600.0
2010-01-13 14:50:00,42.94,42.99,42.9,42.99,411800.0,31.6733,31.7102,31.6438,31.7102,411800.0
2010-01-13 15:00:00,42.99,42.99,42.83,42.91,351000.0,31.7102,31.7102,31.5921,31.6511,351000.0
2010-01-13 15:10:00,42.91,43.06,42.9,42.99,490000.0,31.6511,31.7618,31.6438,31.7102,490000.0
2010-01-13 15:20:00,42.99,43.18,42.99,43.1,783800.0,31.7102,31.8503,31.7102,31.7913,783800.0
2010-01-13 15:30:00,43.1,43.2,43.05,43.2,642400.0,31.7913,31.8651,31.7544,31.8651,642400.0
2010-01-13 15:40:00,43.2,43.21,43.15,43.18,670800.0,31.8651,31.8724,31.8282,31.8503,670800.0
2010-01-13 15:50:00,43.18,43.2,43.08,43.13,1034400.0,31.8503,31.8651,31.7765,31.8134,1034400.0
2010-01-14 09:30:00,43.2,43.35,42.9,42.9,921600.0,31.8651,31.9757,31.6438,31.6438,921600.0
2010-01-14 09:40:00,42.91,43.22,42.9,43.12,743000.0,31.6511,31.8798,31.6438,31.806,743000.0
2010-01-14 09:50:00,43.12,43.15,42.77,42.81,707400.0,31.806,31.8282,31.5479,31.5774,707400.0
2010-01-14 10:00:00,42.81,43.05,42.76,42.92,803400.0,31.5774,31.7544,31.5405,31.6585,803400.0
2010-01-14 10:10:00,42.92,42.98,42.75,42.8,589200.0,31.6585,31.7028,31.5331,31.57,589200.0
2010-01-14 10:20:00,42.81,42.93,42.72,42.89,669400.0,31.5774,31.6659,31.511,31.6364,669400.0
2010-01-14 10:30:00,42.88,42.96,42.77,42.94,321800.0,31.629,31.688,31.5479,31.6733,321800.0
2010-01-14 10:40:00,42.94,42.98,42.67,42.77,642800.0,31.6733,31.7028,31.4741,31.5479,642800.0
2010-01-14 10:50:00,42.77,42.77,42.58,42.58,612800.0,31.5479,31.5479,31.4077,31.4077,612800.0
2010-01-14 11:00:00,42.58,42.6,42.42,42.47,731600.0,31.4077,31.4225,31.2897,31.3266,731600.0
2010-01-14 11:10:00,42.47,42.55,42.38,42.52,515400.0,31.3266,31.3856,31.2602,31.3635,515400.0
2010-01-14 11:20:00,42.52,42.66,42.47,42.59,411400.0,31.3635,31.4667,31.3266,31.4151,411400.0
2010-01-14 11:30:00,42.59,42.68,42.54,42.57,275200.0,31.4151,31.4815,31.3782,31.4004,275200.0
2010-01-14 11:40:00,42.58,42.63,42.47,42.51,736000.0,31.4077,31.4446,31.3266,31.3561,736000.0
2010-01-14 11:50:00,42.52,42.53,42.43,42.48,254800.0,31.3635,31.3709,31.2971,31.334,254800.0
2010-01-14 12:00:00,42.48,42.79,42.47,42.6,367400.0,31.334,31.5626,31.3266,31.4225,367400.0
2010-01-14 12:10:00,42.6,42.63,42.55,42.56,144600.0,31.4225,31.4446,31.3856,31.393,144600.0
2010-01-14 12:20:00,42.56,42.65,42.52,42.63,249800.0,31.393,31.4594,31.3635,31.4446,249800.0
2010-01-14 12:30:00,42.63,42.7,42.58,42.61,375400.0,31.4446,31.4962,31.4077,31.4299,375400.0
2010-01-14 12:40:00,42.61,42.65,42.51,42.54,254800.0,31.4299,31.4594,31.3561,31.3782,254800.0
2010-01-14 12:50:00,42.55,42.58,42.46,42.47,448200.0,31.3856,31.4077,31.3192,31.3266,448200.0
2010-01-14 13:00:00,42.47,42.47,42.32,42.34,623200.0,31.3266,31.3266,31.216,31.2307,623200.0
2010-01-14 13:10:00,42.34,42.37,42.26,42.37,401400.0,31.2307,31.2528,31.1717,31.2528,401400.0
2010-01-14 13:20:00,42.37,42.55,42.35,42.54,371800.0,31.2528,31.3856,31.2381,31.3782,371800.0
2010-01-14 13:30:00,42.54,42.6,42.51,42.54,278000.0,31.3782,31.4225,31.3561,31.3782,278000.0
2010-01-14 13:40:00,42.54,42.66,42.52,42.6,363600.0,31.3782,31.4667,31.3635,31.4225,363600.0
2010-01-14 13:50:00,42.61,42.68,42.55,42.67,285200.0,31.4299,31.4815,31.3856,31.4741,285200.0
2010-01-14 14:00:00,42.66,42.68,42.6,42.6,145400.0,31.4667,31.4815,31.4225,31.4225,145400.0
2010-01-14 14:10:00,42.6,42.62,42.48,42.51,345600.0,31.4225,31.4372,31.334,31.3561,345600.0
2010-01-14 14:20:00,42.52,42.57,42.47,42.51,289400.0,31.3635,31.4004,31.3266,31.3561,289400.0
2010-01-14 14:30:00,42.51,42.57,42.47,42.56,151400.0,31.3561,31.4004,31.3266,31.393,151400.0
2010-01-14 14:40:00,42.57,42.59,42.5,42.5,170600.0,31.4004,31.4151,31.3487,31.3487,170600.0
2010-01-14 14:50:00,42.5,42.53,42.46,42.47,338400.0,31.3487,31.3709,31.3192,31.3266,338400.0
2010-01-14 15:00:00,42.47,42.63,42.47,42.61,565400.0,31.3266,31.4446,31.3266,31.4299,565400.0
2010-01-14 15:10:00,42.61,42.65,42.57,42.62,407200.0,31.4299,31.4594,31.4004,31.4372,407200.0
2010-01-14 15:20:00,42.62,42.65,42.54,42.55,374200.0,31.4372,31.4594,31.3782,31.3856,374200.0
2010-01-14 15:30:00,42.55,42.62,42.49,42.5,466800.0,31.3856,31.4372,31.3413,31.3487,466800.0
2010-01-14 15:40:00,42.51,42.59,42.49,42.54,596800.0,31.3561,31.4151,31.3413,31.3782,596800.0
2010-01-14 15:50:00,42.54,42.56,42.49,42.52,838800.0,31.3782,31.393,31.3413,31.3635,838800.0
2010-01-15 09:30:00,42.5,42.83,42.4,42.41,1988000.0,31.3487,31.5921,31.275,31.2823,1988000.0
2010-01-15 09:40:00,42.42,42.49,42.26,42.3,1022800.0,31.2897,31.3413,31.1717,31.2012,1022800.0
2010-01-15 09:50:00,42.3,42.37,42.1,42.21,980200.0,31.2012,31.2528,31.0537,31.1348,980200.0
2010-01-15 10:00:00,42.21,42.29,42.08,42.11,1162200.0,31.1348,31.1938,31.0389,31.0611,1162200.0
2010-01-15 10:10:00,42.11,42.28,42.0,42.13,1077600.0,31.0611,31.1865,30.9799,31.0758,1077600.0
2010-01-15 10:20:00,42.13,42.25,41.99,42.2,1080400.0,31.0758,31.1643,30.9725,31.1274,1080400.0
2010-01-15 10:30:00,42.2,42.3,42.11,42.14,697200.0,31.1274,31.2012,31.0611,31.0832,697200.0
2010-01-15 10:40:00,42.15,42.25,42.04,42.25,591400.0,31.0906,31.1643,31.0094,31.1643,591400.0
2010-01-15 10:50:00,42.26,42.35,42.19,42.32,572400.0,31.1717,31.2381,31.1201,31.216,572400.0
2010-01-15 11:00:00,42.33,42.35,42.24,42.34,290200.0,31.2233,31.2381,31.1569,31.2307,290200.0
2010-01-15 11:10:00,42.34,42.45,42.29,42.43,361800.0,31.2307,31.3118,31.1938,31.2971,361800.0
2010-01-15 11:20:00,42.43,42.45,42.3,42.35,1350200.0,31.2971,31.3118,31.2012,31.2381,1350200.0
2010-01-15 11:30:00,42.35,42.35,42.21,42.25,184000.0,31.2381,31.2381,31.1348,31.1643,184000.0
2010-01-15 11:40:00,42.24,42.29,42.19,42.24,274000.0,31.1569,31.1938,31.1201,31.1569,274000.0
2010-01-15 11:50:00,42.24,42.32,42.17,42.31,344800.0,31.1569,31.216,31.1053,31.2086,344800.0
2010-01-15 12:00:00,42.31,42.4,42.13,42.38,740400.0,31.2086,31.275,31.0758,31.2602,740400.0
2010-01-15 12:10:00,42.37,42.5,42.35,42.5,456000.0,31.2528,31.3487,31.2381,31.3487,456000.0
2010-01-15 12:20:00,42.5,42.54,42.34,42.35,490600.0,31.3487,31.3782,31.2307,31.2381,490600.0
2010-01-15 12:30:00,42.35,42.46,42.27,42.35,561200.0,31.2381,31.3192,31.1791,31.2381,561200.0
2010-01-15 12:40:00,42.35,42.4,42.27,42.37,474200.0,31.2381,31.275,31.1791,31.2528,474200.0
2010-01-15 12:50:00,42.37,42.38,42.23,42.32,335200.0,31.2528,31.2602,31.1496,31.216,335200.0
2010-01-15 13:00:00,42.32,42.35,42.26,42.32,165600.0,31.216,31.2381,31.1717,31.216,165600.0
2010-01-15 13:10:00,42.32,42.35,42.27,42.3,199800.0,31.216,31.2381,31.1791,31.2012,199800.0
2010-01-15 13:20:00,42.3,42.31,42.24,42.27,267800.0,31.2012,31.2086,31.1569,31.1791,267800.0
2010-01-15 13:30:00,42.27,42.27,42.16,42.2,253800.0,31.1791,31.1791,31.0979,31.1274,253800.0
2010-01-15 13:40:00,42.2,42.3,42.15,42.28,416800.0,31.1274,31.2012,31.0906,31.1865,416800.0
2010-01-15 13:50:00,42.27,42.31,42.21,42.25,293600.0,31.1791,31.2086,31.1348,31.1643,293600.0
2010-01-15 14:00:00,42.26,42.36,42.26,42.32,395000.0,31.1717,31.2455,31.1717,31.216,395000.0
2010-01-15 14:10:00,42.32,42.34,42.24,42.29,421000.0,31.216,31.2307,31.1569,31.1938,421000.0
2010-01-15 14:20:00,42.29,42.31,42.24,42.29,452200.0,31.1938,31.2086,31.1569,31.1938,452200.0
2010-01-15 14:30:00,42.29,42.31,42.26,42.28,719200.0,31.1938,31.2086,31.1717,31.1865,719200.0
2010-01-15 14:40:00,42.28,42.31,42.21,42.22,410400.0,31.1865,31.2086,31.1348,31.1422,410400.0
2010-01-15 14:50:00,42.22,42.29,42.17,42.27,392400.0,31.1422,31.1938,31.1053,31.1791,392400.0
2010-01-15 15:00:00,42.26,42.35,42.26,42.3,610000.0,31.1717,31.2381,31.1717,31.2012,610000.0
2010-01-15 15:10:00,42.3,42.33,42.27,42.29,297000.0,31.2012,31.2233,31.1791,31.1938,297000.0
2010-01-15 15:20:00,42.29,42.3,42.2,42.24,328800.0,31.1938,31.2012,31.1274,31.1569,328800.0
2010-01-15 15:30:00,42.23,42.26,42.19,42.23,565800.0,31.1496,31.1717,31.1201,31.1496,565800.0
2010-01-15 15:40:00,42.24,42.25,42.18,42.2,983600.0,31.1569,31.1643,31.1127,31.1274,983600.0
2010-01-15 15:50:00,42.2,42.2,42.1,42.12,1692600.0,31.1274,31.1274,31.0537,31.0684,1692600.0
2010-01-19 09:30:00,42.36,42.4,41.96,41.99,1219400.0,31.2455,31.275,30.9504,30.9725,1219400.0
2010-01-19 09:40:00,41.99,42.32,41.98,42.27,1221600.0,30.9725,31.216,30.9652,31.1791,1221600.0
2010-01-19 09:50:00,42.27,42.3,41.9,41.93,1172400.0,31.1791,31.2012,30.9062,30.9283,1172400.0
2010-01-19 10:00:00,41.93,41.99,41.8,41.93,1201600.0,30.9283,30.9725,30.8324,30.9283,1201600.0
2010-01-19 10:10:00,41.92,42.11,41.88,42.05,1090200.0,30.9209,31.0611,30.8914,31.0168,1090200.0
2010-01-19 10:20:00,42.06,42.06,41.85,41.93,746200.0,31.0242,31.0242,30.8693,30.9283,746200.0
2010-01-19 10:30:00,41.93,41.99,41.76,41.79,760800.0,30.9283,30.9725,30.8029,30.825,760800.0
2010-01-19 10:40:00,41.79,41.92,41.7,41.84,826200.0,30.825,30.9209,30.7586,30.8619,826200.0
2010-01-19 10:50:00,41.84,41.94,41.78,41.91,532400.0,30.8619,30.9357,30.8176,30.9135,532400.0
2010-01-19 11:00:00,41.92,41.92,41.81,41.9,401200.0,30.9209,30.9209,30.8398,30.9062,401200.0
2010-01-19 11:10:00,41.9,41.98,41.87,41.96,606000.0,30.9062,30.9652,30.884,30.9504,606000.0
2010-01-19 11:20:00,41.97,42.06,41.9,42.04,410200.0,30.9578,31.0242,30.9062,31.0094,410200.0
2010-01-19 11:30:00,42.05,42.13,41.93,41.94,543400.0,31.0168,31.0758,30.9283,30.9357,543400.0
2010-01-19 11:40:00,41.94,42.03,41.88,41.99,325600.0,30.9357,31.002,30.8914,30.9725,325600.0
2010-01-19 11:50:00,41.97,42.05,41.96,42.02,222800.0,30.9578,31.0168,30.9504,30.9947,222800.0
2010-01-19 12:00:00,42.02,42.15,42.02,42.14,353200.0,30.9947,31.0906,30.9947,31.0832,353200.0
2010-01-19 12:10:00,42.15,42.15,42.04,42.07,260800.0,31.0906,31.0906,31.0094,31.0316,260800.0
2010-01-19 12:20:00,42.07,42.2,42.06,42.09,477800.0,31.0316,31.1274,31.0242,31.0463,477800.0
2010-01-19 12:30:00,42.1,42.14,42.02,42.02,272000.0,31.0537,31.0832,30.9947,30.9947,272000.0
2010-01-19 12:40:00,42.02,42.04,41.99,42.01,280600.0,30.9947,31.0094,30.9725,30.9873,280600.0
2010-01-19 12:50:00,42.0,42.1,41.99,42.04,325200.0,30.9799,31.0537,30.9725,31.0094,325200.0
2010-01-19 13:00:00,42.02,42.1,41.98,42.01,293600.0,30.9947,31.0537,30.9652,30.9873,293600.0
2010-01-19 13:10:00,42.01,42.09,41.98,42.08,353000.0,30.9873,31.0463,30.9652,31.0389,353000.0
2010-01-19 13:20:00,42.08,42.13,41.99,42.02,203600.0,31.0389,31.0758,30.9725,30.9947,203600.0
2010-01-19 13:30:00,42.02,42.1,42.01,42.09,295000.0,30.9947,31.0537,30.9873,31.0463,295000.0
2010-01-19 13:40:00,42.09,42.13,42.06,42.07,192600.0,31.0463,31.0758,31.0242,31.0316,192600.0
2010-01-19 13:50:00,42.07,42.1,42.04,42.09,180200.0,31.0316,31.0537,31.0094,31.0463,180200.0
2010-01-19 14:00:00,42.09,42.15,42.05,42.15,317600.0,31.0463,31.0906,31.0168,31.0906,317600.0
2010-01-19 14:10:00,42.16,42.19,42.08,42.08,313600.0,31.0979,31.1201,31.0389,31.0389,313600.0
2010-01-19 14:20:00,42.09,42.21,42.08,42.16,433400.0,31.0463,31.1348,31.0389,31.0979,433400.0
2010-01-19 14:30:00,42.16,42.17,42.02,42.05,248000.0,31.0979,31.1053,30.9947,31.0168,248000.0
2010-01-19 14:40:00,42.05,42.08,41.98,42.04,242200.0,31.0168,31.0389,30.9652,31.0094,242200.0
2010-01-19 14:50:00,42.03,42.03,41.95,42.01,384800.0,31.002,31.002,30.943,30.9873,384800.0
2010-01-19 15:00:00,42.02,42.04,41.95,42.01,264000.0,30.9947,31.0094,30.943,30.9873,264000.0
2010-01-19 15:10:00,42.01,42.16,42.01,42.07,725000.0,30.9873,31.0979,30.9873,31.0316,725000.0
2010-01-19 15:20:00,42.08,42.22,42.04,42.21,738600.0,31.0389,31.1422,31.0094,31.1348,738600.0
2010-01-19 15:30:00,42.22,42.23,42.12,42.19,559200.0,31.1422,31.1496,31.0684,31.1201,559200.0
2010-01-19 15:40:00,42.2,42.22,42.08,42.21,724000.0,31.1274,31.1422,31.0389,31.1348,724000.0
2010-01-19 15:50:00,42.22,42.35,42.2,42.26,1066200.0,31.1422,31.2381,31.1274,31.1717,1066200.0
2010-01-20 09:30:00,41.55,41.62,41.18,41.27,2075400.0,30.648,30.6996,30.3751,30.4415,2075400.0
2010-01-20 09:40:00,41.27,41.36,41.1,41.23,1620400.0,30.4415,30.5078,30.3161,30.412,1620400.0
2010-01-20 09:50:00,41.22,41.59,41.15,41.33,1347400.0,30.4046,30.6775,30.3529,30.4857,1347400.0
2010-01-20 10:00:00,41.33,41.41,41.15,41.21,870600.0,30.4857,30.5447,30.3529,30.3972,870600.0
2010-01-20 10:10:00,41.21,41.37,41.21,41.35,935000.0,30.3972,30.5152,30.3972,30.5005,935000.0
2010-01-20 10:20:00,41.35,41.35,41.13,41.15,789000.0,30.5005,30.5005,30.3382,30.3529,789000.0
2010-01-20 10:30:00,41.15,41.17,41.05,41.09,1176400.0,30.3529,30.3677,30.2792,30.3087,1176400.0
2010-01-20 10:40:00,41.11,41.2,41.08,41.2,593600.0,30.3234,30.3898,30.3013,30.3898,593600.0
2010-01-20 10:50:00,41.2,41.22,41.05,41.08,715800.0,30.3898,30.4046,30.2792,30.3013,715800.0
2010-01-20 11:00:00,41.08,41.13,40.78,40.8,1153800.0,30.3013,30.3382,30.08,30.0948,1153800.0
2010-01-20 11:10:00,40.79,40.88,40.72,40.84,957600.0,30.0874,30.1538,30.0358,30.1243,957600.0
2010-01-20 11:20:00,40.85,40.95,40.79,40.95,687800.0,30.1317,30.2054,30.0874,30.2054,687800.0
2010-01-20 11:30:00,40.94,40.95,40.74,40.74,579600.0,30.198,30.2054,30.0505,30.0505,579600.0
2010-01-20 11:40:00,40.74,40.77,40.64,40.7,557200.0,30.0505,30.0726,29.9768,30.021,557200.0
2010-01-20 11:50:00,40.69,40.8,40.6,40.74,630200.0,30.0136,30.0948,29.9473,30.0505,630200.0
2010-01-20 12:00:00,40.74,40.84,40.7,40.8,454200.0,30.0505,30.1243,30.021,30.0948,454200.0
2010-01-20 12:10:00,40.8,40.97,40.78,40.94,674200.0,30.0948,30.2202,30.08,30.198,674200.0
2010-01-20 12:20:00,40.94,41.04,40.84,41.01,514800.0,30.198,30.2718,30.1243,30.2497,514800.0
2010-01-20 12:30:00,41.0,41.05,40.91,40.94,317600.0,30.2423,30.2792,30.1759,30.198,317600.0
2010-01-20 12:40:00,40.94,40.96,40.85,40.91,350400.0,30.198,30.2128,30.1317,30.1759,350400.0
2010-01-20 12:50:00,40.92,40.95,40.79,40.87,459800.0,30.1833,30.2054,30.0874,30.1464,459800.0
2010-01-20 13:00:00,40.86,40.88,40.73,40.77,344000.0,30.139,30.1538,30.0431,30.0726,344000.0
2010-01-20 13:10:00,40.77,40.8,40.63,40.65,527600.0,30.0726,30.0948,29.9694,29.9841,527600.0
2010-01-20 13:20:00,40.66,40.79,40.65,40.77,395800.0,29.9915,30.0874,29.9841,30.0726,395800.0
2010-01-20 13:30:00,40.77,40.82,40.72,40.73,498400.0,30.0726,30.1095,30.0358,30.0431,498400.0
2010-01-20 13:40:00,40.73,40.94,40.72,40.94,553400.0,30.0431,30.198,30.0358,30.198,553400.0
2010-01-20 13:50:00,40.94,40.98,40.79,40.8,743400.0,30.198,30.2275,30.0874,30.0948,743400.0
2010-01-20 14:00:00,40.8,40.91,40.8,40.82,440800.0,30.0948,30.1759,30.0948,30.1095,440800.0
2010-01-20 14:10:00,40.83,40.95,40.81,40.83,471600.0,30.1169,30.2054,30.1022,30.1169,471600.0
2010-01-20 14:20:00,40.83,40.92,40.83,40.88,367200.0,30.1169,30.1833,30.1169,30.1538,367200.0
2010-01-20 14:30:00,40.87,41.1,40.84,41.07,737000.0,30.1464,30.3161,30.1243,30.2939,737000.0
2010-01-20 14:40:00,41.06,41.31,41.06,41.3,1299000.0,30.2866,30.471,30.2866,30.4636,1299000.0
2010-01-20 14:50:00,41.3,41.4,41.22,41.38,1330200.0,30.4636,30.5373,30.4046,30.5226,1330200.0
2010-01-20 15:00:00,41.38,41.49,41.32,41.42,1058200.0,30.5226,30.6037,30.4783,30.5521,1058200.0
2010-01-20 15:10:00,41.42,41.59,41.41,41.48,1124600.0,30.5521,30.6775,30.5447,30.5964,1124600.0
2010-01-20 15:20:00,41.44,41.65,41.43,41.64,1160800.0,30.5669,30.7218,30.5595,30.7144,1160800.0
2010-01-20 15:30:00,41.64,41.68,41.57,41.62,1098800.0,30.7144,30.7439,30.6627,30.6996,1098800.0
2010-01-20 15:40:00,41.62,42.04,41.6,41.97,2009400.0,30.6996,31.0094,30.6849,30.9578,2009400.0
2010-01-20 15:50:00,41.97,41.99,41.78,41.81,1785600.0,30.9578,30.9725,30.8176,30.8398,1785600.0
2010-01-21 09:30:00,41.38,41.45,40.55,40.55,3157400.0,30.5226,30.5742,29.9104,29.9104,3157400.0
2010-01-21 09:40:00,40.55,40.58,40.02,40.17,3811200.0,29.9104,29.9325,29.5194,29.6301,3811200.0
2010-01-21 09:50:00,40.18,40.47,40.12,40.32,2659200.0,29.6375,29.8514,29.5932,29.7407,2659200.0
2010-01-21 10:00:00,40.32,40.33,40.01,40.05,2523600.0,29.7407,29.7481,29.5121,29.5416,2523600.0
2010-01-21 10:10:00,40.06,40.27,39.75,39.9,2633200.0,29.5489,29.7038,29.3203,29.4309,2633200.0
2010-01-21 10:20:00,39.9,39.9,39.28,39.3,3375600.0,29.4309,29.4309,28.9736,28.9884,3375600.0
2010-01-21 10:30:00,39.29,39.51,39.01,39.42,3198400.0,28.981,29.1433,28.7744,29.0769,3198400.0
2010-01-21 10:40:00,39.41,39.55,38.97,39.06,2491200.0,29.0695,29.1728,28.7449,28.8113,2491200.0
2010-01-21 10:50:00,39.07,39.13,38.74,38.97,2757000.0,28.8187,28.863,28.5753,28.7449,2757000.0
2010-01-21 11:00:00,38.98,39.13,38.66,38.8,2323800.0,28.7523,28.863,28.5163,28.6195,2323800.0
2010-01-21 11:10:00,38.81,39.01,38.72,38.99,1509400.0,28.6269,28.7744,28.5605,28.7597,1509400.0
2010-01-21 11:20:00,38.99,38.99,38.78,38.84,1347400.0,28.7597,28.7597,28.6048,28.649,1347400.0
2010-01-21 11:30:00,38.84,38.96,38.75,38.91,1177200.0,28.649,28.7376,28.5827,28.7007,1177200.0
2010-01-21 11:40:00,38.9,38.97,38.71,38.94,1696400.0,28.6933,28.7449,28.5532,28.7228,1696400.0
2010-01-21 11:50:00,38.93,39.14,38.88,38.98,2089000.0,28.7154,28.8703,28.6786,28.7523,2089000.0
2010-01-21 12:00:00,38.98,39.25,38.97,39.07,1980400.0,28.7523,28.9515,28.7449,28.8187,1980400.0
2010-01-21 12:10:00,39.07,39.21,38.95,39.05,1137000.0,28.8187,28.922,28.7302,28.8039,1137000.0
2010-01-21 12:20:00,39.05,39.1,38.82,38.84,1145400.0,28.8039,28.8408,28.6343,28.649,1145400.0
2010-01-21 12:30:00,38.85,39.01,38.82,38.82,1071200.0,28.6564,28.7744,28.6343,28.6343,1071200.0
2010-01-21 12:40:00,38.83,38.9,38.77,38.79,696200.0,28.6417,28.6933,28.5974,28.6122,696200.0
2010-01-21 12:50:00,38.79,38.79,38.56,38.57,1241800.0,28.6122,28.6122,28.4425,28.4499,1241800.0
2010-01-21 13:00:00,38.58,38.59,38.35,38.54,1922200.0,28.4573,28.4646,28.2876,28.4278,1922200.0
2010-01-21 13:10:00,38.54,38.64,38.48,38.63,1027400.0,28.4278,28.5015,28.3835,28.4941,1027400.0
2010-01-21 13:20:00,38.63,38.85,38.63,38.77,864600.0,28.4941,28.6564,28.4941,28.5974,864600.0
2010-01-21 13:30:00,38.77,38.85,38.7,38.76,765200.0,28.5974,28.6564,28.5458,28.59,765200.0
2010-01-21 13:40:00,38.75,38.77,38.62,38.74,695200.0,28.5827,28.5974,28.4868,28.5753,695200.0
2010-01-21 13:50:00,38.74,38.75,38.63,38.71,516800.0,28.5753,28.5827,28.4941,28.5532,516800.0
2010-01-21 14:00:00,38.71,38.75,38.57,38.63,706800.0,28.5532,28.5827,28.4499,28.4941,706800.0
2010-01-21 14:10:00,38.64,38.65,38.45,38.46,757000.0,28.5015,28.5089,28.3614,28.3688,757000.0
2010-01-21 14:20:00,38.47,38.71,38.38,38.71,1131400.0,28.3761,28.5532,28.3097,28.5532,1131400.0
2010-01-21 14:30:00,38.7,38.85,38.6,38.62,1550400.0,28.5458,28.6564,28.472,28.4868,1550400.0
2010-01-21 14:40:00,38.63,38.79,38.6,38.67,1347800.0,28.4941,28.6122,28.472,28.5237,1347800.0
2010-01-21 14:50:00,38.67,38.68,38.55,38.65,696400.0,28.5237,28.531,28.4351,28.5089,696400.0
2010-01-21 15:00:00,38.65,38.7,38.34,38.41,1234800.0,28.5089,28.5458,28.2802,28.3319,1234800.0
2010-01-21 15:10:00,38.42,38.49,38.26,38.44,1290200.0,28.3392,28.3909,28.2212,28.354,1290200.0
2010-01-21 15:20:00,38.44,38.49,38.26,38.29,1191800.0,28.354,28.3909,28.2212,28.2434,1191800.0
2010-01-21 15:30:00,38.29,38.47,38.23,38.26,1484200.0,28.2434,28.3761,28.1991,28.2212,1484200.0
2010-01-21 15:40:00,38.26,38.32,38.15,38.2,1997800.0,28.2212,28.2655,28.1401,28.177,1997800.0
2010-01-21 15:50:00,38.22,38.27,38.0,38.18,3025600.0,28.1917,28.2286,28.0294,28.1622,3025600.0
2010-01-22 09:30:00,36.88,37.29,36.27,37.16,8107000.0,27.2033,27.5057,26.7534,27.4099,8107000.0
2010-01-22 09:40:00,37.16,37.51,37.1,37.28,3437400.0,27.4099,27.668,27.3656,27.4984,3437400.0
2010-01-22 09:50:00,37.27,37.88,37.26,37.7,2511800.0,27.491,27.9409,27.4836,27.8082,2511800.0
2010-01-22 10:00:00,37.7,37.77,37.26,37.4,2179000.0,27.8082,27.8598,27.4836,27.5869,2179000.0
2010-01-22 10:10:00,37.4,37.59,37.29,37.49,1814400.0,27.5869,27.727,27.5057,27.6533,1814400.0
2010-01-22 10:20:00,37.5,37.53,37.21,37.5,1339200.0,27.6606,27.6828,27.4467,27.6606,1339200.0
2010-01-22 10:30:00,37.49,37.81,36.6,37.8,1329800.0,27.6533,27.8893,26.9968,27.8819,1329800.0
2010-01-22 10:40:00,37.8,37.95,37.24,37.24,2356600.0,27.8819,27.9926,27.4689,27.4689,2356600.0
2010-01-22 10:50:00,37.24,37.6,37.1,37.6,1593600.0,27.4689,27.7344,27.3656,27.7344,1593600.0
2010-01-22 11:00:00,37.59,38.13,37.59,38.02,2211400.0,27.727,28.1253,27.727,28.0442,2211400.0
2010-01-22 11:10:00,38.03,38.38,37.91,38.34,1960200.0,28.0516,28.3097,27.9631,28.2802,1960200.0
2010-01-22 11:20:00,38.34,38.64,38.31,38.63,2397800.0,28.2802,28.5015,28.2581,28.4941,2397800.0
2010-01-22 11:30:00,38.65,38.67,38.31,38.34,1669200.0,28.5089,28.5237,28.2581,28.2802,1669200.0
2010-01-22 11:40:00,38.34,38.49,38.19,38.34,1607000.0,28.2802,28.3909,28.1696,28.2802,1607000.0
2010-01-22 11:50:00,38.33,38.35,37.92,38.05,1295600.0,28.2729,28.2876,27.9704,28.0663,1295600.0
2010-01-22 12:00:00,38.05,38.1,37.89,37.92,703200.0,28.0663,28.1032,27.9483,27.9704,703200.0
2010-01-22 12:10:00,37.92,38.36,37.83,38.35,638800.0,27.9704,28.295,27.9041,28.2876,638800.0
2010-01-22 12:20:00,38.35,38.6,38.27,38.59,1043800.0,28.2876,28.472,28.2286,28.4646,1043800.0
2010-01-22 12:30:00,38.59,38.72,38.43,38.52,838200.0,28.4646,28.5605,28.3466,28.413,838200.0
2010-01-22 12:40:00,38.5,38.57,38.35,38.41,683000.0,28.3983,28.4499,28.2876,28.3319,683000.0
2010-01-22 12:50:00,38.41,38.5,38.23,38.26,601000.0,28.3319,28.3983,28.1991,28.2212,601000.0
2010-01-22 13:00:00,38.25,38.27,38.11,38.16,469600.0,28.2139,28.2286,28.1106,28.1475,469600.0
2010-01-22 13:10:00,38.16,38.27,38.15,38.24,334200.0,28.1475,28.2286,28.1401,28.2065,334200.0
2010-01-22 13:20:00,38.24,38.41,38.23,38.26,632200.0,28.2065,28.3319,28.1991,28.2212,632200.0
2010-01-22 13:30:00,38.27,38.31,38.09,38.09,437400.0,28.2286,28.2581,28.0958,28.0958,437400.0
2010-01-22 13:40:00,38.09,38.2,37.99,38.11,981000.0,28.0958,28.177,28.0221,28.1106,981000.0
2010-01-22 13:50:00,38.11,38.22,38.01,38.14,664200.0,28.1106,28.1917,28.0368,28.1327,664200.0
2010-01-22 14:00:00,38.13,38.31,38.11,38.12,575400.0,28.1253,28.2581,28.1106,28.118,575400.0
2010-01-22 14:10:00,38.12,38.2,37.95,38.02,653000.0,28.118,28.177,27.9926,28.0442,653000.0
2010-01-22 14:20:00,38.02,38.05,37.86,37.89,559200.0,28.0442,28.0663,27.9262,27.9483,559200.0
2010-01-22 14:30:00,37.89,37.94,37.71,37.73,762800.0,27.9483,27.9852,27.8155,27.8303,762800.0
2010-01-22 14:40:00,37.72,37.73,37.41,37.48,1550800.0,27.8229,27.8303,27.5943,27.6459,1550800.0
2010-01-22 14:50:00,37.5,37.57,37.3,37.3,788000.0,27.6606,27.7123,27.5131,27.5131,788000.0
2010-01-22 15:00:00,37.3,37.68,37.28,37.35,1359200.0,27.5131,27.7934,27.4984,27.55,1359200.0
2010-01-22 15:10:00,37.35,37.37,37.04,37.18,1657600.0,27.55,27.5648,27.3213,27.4246,1657600.0
2010-01-22 15:20:00,37.18,37.55,37.16,37.47,1119200.0,27.4246,27.6975,27.4099,27.6385,1119200.0
2010-01-22 15:30:00,37.47,37.52,37.23,37.26,1165000.0,27.6385,27.6754,27.4615,27.4836,1165000.0
2010-01-22 15:40:00,37.25,37.38,36.89,36.94,1692000.0,27.4762,27.5721,27.2107,27.2476,1692000.0
2010-01-22 15:50:00,36.96,37.18,36.93,37.1,2105400.0,27.2623,27.4246,27.2402,27.3656,2105400.0
2010-01-25 09:30:00,37.62,38.01,37.56,37.93,2002800.0,27.7492,28.0368,27.7049,27.9778,2002800.0
2010-01-25 09:40:00,37.92,38.05,37.71,37.76,1130400.0,27.9704,28.0663,27.8155,27.8524,1130400.0
2010-01-25 09:50:00,37.76,37.97,37.71,37.82,1103400.0,27.8524,28.0073,27.8155,27.8967,1103400.0
2010-01-25 10:00:00,37.81,37.87,37.27,37.34,2076600.0,27.8893,27.9336,27.491,27.5426,2076600.0
2010-01-25 10:10:00,37.33,37.49,37.16,37.44,1604200.0,27.5352,27.6533,27.4099,27.6164,1604200.0
2010-01-25 10:20:00,37.45,37.7,37.33,37.56,1222800.0,27.6238,27.8082,27.5352,27.7049,1222800.0
2010-01-25 10:30:00,37.57,37.69,37.5,37.63,956000.0,27.7123,27.8008,27.6606,27.7565,956000.0
2010-01-25 10:40:00,37.63,37.66,37.51,37.59,689400.0,27.7565,27.7787,27.668,27.727,689400.0
2010-01-25 10:50:00,37.58,37.77,37.52,37.74,694400.0,27.7197,27.8598,27.6754,27.8377,694400.0
2010-01-25 11:00:00,37.74,37.74,37.49,37.54,928600.0,27.8377,27.8377,27.6533,27.6901,928600.0
2010-01-25 11:10:00,37.54,37.69,37.43,37.62,832200.0,27.6901,27.8008,27.609,27.7492,832200.0
2010-01-25 11:20:00,37.62,37.69,37.55,37.6,545400.0,27.7492,27.8008,27.6975,27.7344,545400.0
2010-01-25 11:30:00,37.6,37.63,37.23,37.32,923400.0,27.7344,27.7565,27.4615,27.5279,923400.0
2010-01-25 11:40:00,37.32,37.37,37.19,37.27,587400.0,27.5279,27.5648,27.432,27.491,587400.0
2010-01-25 11:50:00,37.27,37.48,37.24,37.26,434800.0,27.491,27.6459,27.4689,27.4836,434800.0
2010-01-25 12:00:00,37.26,37.37,37.22,37.27,476800.0,27.4836,27.5648,27.4541,27.491,476800.0
2010-01-25 12:10:00,37.27,37.42,37.27,37.34,508600.0,27.491,27.6016,27.491,27.5426,508600.0
2010-01-25 12:20:00,37.34,37.55,37.33,37.48,523800.0,27.5426,27.6975,27.5352,27.6459,523800.0
2010-01-25 12:30:00,37.48,37.65,37.46,37.6,432600.0,27.6459,27.7713,27.6311,27.7344,432600.0
2010-01-25 12:40:00,37.6,37.65,37.52,37.63,336400.0,27.7344,27.7713,27.6754,27.7565,336400.0
2010-01-25 12:50:00,37.63,37.63,37.49,37.6,451400.0,27.7565,27.7565,27.6533,27.7344,451400.0
2010-01-25 13:00:00,37.6,37.7,37.58,37.61,515600.0,27.7344,27.8082,27.7197,27.7418,515600.0
2010-01-25 13:10:00,37.62,37.65,37.55,37.56,613200.0,27.7492,27.7713,27.6975,27.7049,613200.0
2010-01-25 13:20:00,37.56,37.74,37.56,37.66,450800.0,27.7049,27.8377,27.7049,27.7787,450800.0
2010-01-25 13:30:00,37.66,37.68,37.54,37.56,585600.0,27.7787,27.7934,27.6901,27.7049,585600.0
2010-01-25 13:40:00,37.55,37.62,37.52,37.58,295800.0,27.6975,27.7492,27.6754,27.7197,295800.0
2010-01-25 13:50:00,37.58,37.58,37.44,37.44,552200.0,27.7197,27.7197,27.6164,27.6164,552200.0
2010-01-25 14:00:00,37.45,37.54,37.45,37.5,313000.0,27.6238,27.6901,27.6238,27.6606,313000.0
2010-01-25 14:10:00,37.5,37.52,37.48,37.51,263000.0,27.6606,27.6754,27.6459,27.668,263000.0
2010-01-25 14:20:00,37.51,37.61,37.49,37.6,509600.0,27.668,27.7418,27.6533,27.7344,509600.0
2010-01-25 14:30:00,37.6,37.68,37.56,37.61,418600.0,27.7344,27.7934,27.7049,27.7418,418600.0
2010-01-25 14:40:00,37.6,37.7,37.59,37.67,260400.0,27.7344,27.8082,27.727,27.786,260400.0
2010-01-25 14:50:00,37.67,37.81,37.66,37.8,476600.0,27.786,27.8893,27.7787,27.8819,476600.0
2010-01-25 15:00:00,37.8,37.83,37.68,37.69,656000.0,27.8819,27.9041,27.7934,27.8008,656000.0
2010-01-25 15:10:00,37.69,37.75,37.61,37.67,641600.0,27.8008,27.845,27.7418,27.786,641600.0
2010-01-25 15:20:00,37.67,37.69,37.55,37.56,457400.0,27.786,27.8008,27.6975,27.7049,457400.0
2010-01-25 15:30:00,37.56,37.68,37.56,37.6,534200.0,27.7049,27.7934,27.7049,27.7344,534200.0
2010-01-25 15:40:00,37.6,37.6,37.38,37.38,1087200.0,27.7344,27.7344,27.5721,27.5721,1087200.0
2010-01-25 15:50:00,37.38,37.42,37.18,37.31,2225600.0,27.5721,27.6016,27.4246,27.5205,2225600.0
2010-01-26 09:30:00,36.74,36.85,36.41,36.53,2398400.0,27.1001,27.1812,26.8566,26.9452,2398400.0
2010-01-26 09:40:00,36.53,36.69,36.32,36.38,2256400.0,26.9452,27.0632,26.7903,26.8345,2256400.0
2010-01-26 09:50:00,36.38,36.38,35.79,35.96,2860600.0,26.8345,26.8345,26.3993,26.5247,2860600.0
2010-01-26 10:00:00,35.95,36.35,35.8,36.16,2853200.0,26.5173,26.8124,26.4067,26.6722,2853200.0
2010-01-26 10:10:00,36.16,36.7,36.1,36.66,2444400.0,26.6722,27.0705,26.628,27.041,2444400.0
2010-01-26 10:20:00,36.65,36.78,36.38,36.42,1565600.0,27.0337,27.1296,26.8345,26.864,1565600.0
2010-01-26 10:30:00,36.43,36.58,36.18,36.24,1422400.0,26.8714,26.982,26.687,26.7312,1422400.0
2010-01-26 10:40:00,36.24,36.48,36.21,36.45,941600.0,26.7312,26.9083,26.7091,26.8861,941600.0
2010-01-26 10:50:00,36.46,36.6,36.29,36.38,1089000.0,26.8935,26.9968,26.7681,26.8345,1089000.0
2010-01-26 11:00:00,36.38,36.44,36.21,36.41,764200.0,26.8345,26.8788,26.7091,26.8566,764200.0
2010-01-26 11:10:00,36.41,36.46,36.33,36.38,582800.0,26.8566,26.8935,26.7976,26.8345,582800.0
2010-01-26 11:20:00,36.38,36.72,36.37,36.68,1138800.0,26.8345,27.0853,26.8271,27.0558,1138800.0
2010-01-26 11:30:00,36.69,36.99,36.63,36.99,1592400.0,27.0632,27.2845,27.0189,27.2845,1592400.0
2010-01-26 11:40:00,36.98,36.99,36.83,36.98,709800.0,27.2771,27.2845,27.1664,27.2771,709800.0
2010-01-26 11:50:00,36.98,36.98,36.73,36.74,676800.0,27.2771,27.2771,27.0927,27.1001,676800.0
2010-01-26 12:00:00,36.73,36.83,36.69,36.79,457800.0,27.0927,27.1664,27.0632,27.1369,457800.0
2010-01-26 12:10:00,36.79,36.89,36.75,36.77,492800.0,27.1369,27.2107,27.1074,27.1222,492800.0
2010-01-26 12:20:00,36.77,36.85,36.75,36.79,453200.0,27.1222,27.1812,27.1074,27.1369,453200.0
2010-01-26 12:30:00,36.79,36.82,36.63,36.65,983600.0,27.1369,27.1591,27.0189,27.0337,983600.0
2010-01-26 12:40:00,36.65,36.7,36.61,36.62,546200.0,27.0337,27.0705,27.0042,27.0115,546200.0
2010-01-26 12:50:00,36.63,36.7,36.61,36.63,457200.0,27.0189,27.0705,27.0042,27.0189,457200.0
2010-01-26 13:00:00,36.62,36.63,36.5,36.52,688000.0,27.0115,27.0189,26.923,26.9378,688000.0
2010-01-26 13:10:00,36.52,36.59,36.44,36.45,656200.0,26.9378,26.9894,26.8788,26.8861,656200.0
2010-01-26 13:20:00,36.45,36.49,36.37,36.41,637800.0,26.8861,26.9156,26.8271,26.8566,637800.0
2010-01-26 13:30:00,36.41,36.49,36.36,36.45,321000.0,26.8566,26.9156,26.8198,26.8861,321000.0
2010-01-26 13:40:00,36.45,36.63,36.45,36.62,432200.0,26.8861,27.0189,26.8861,27.0115,432200.0
2010-01-26 13:50:00,36.62,36.71,36.6,36.7,343200.0,27.0115,27.0779,26.9968,27.0705,343200.0
2010-01-26 14:00:00,36.71,36.74,36.58,36.62,549000.0,27.0779,27.1001,26.982,27.0115,549000.0
2010-01-26 14:10:00,36.62,36.66,36.57,36.6,509800.0,27.0115,27.041,26.9747,26.9968,509800.0
2010-01-26 14:20:00,36.6,36.62,36.49,36.49,611000.0,26.9968,27.0115,26.9156,26.9156,611000.0
2010-01-26 14:30:00,36.49,36.62,36.45,36.45,774200.0,26.9156,27.0115,26.8861,26.8861,774200.0
2010-01-26 14:40:00,36.45,36.54,36.45,36.48,429400.0,26.8861,26.9525,26.8861,26.9083,429400.0
2010-01-26 14:50:00,36.49,36.57,36.46,36.56,371200.0,26.9156,26.9747,26.8935,26.9673,371200.0
2010-01-26 15:00:00,36.57,36.57,36.47,36.48,455400.0,26.9747,26.9747,26.9009,26.9083,455400.0
2010-01-26 15:10:00,36.48,36.49,36.34,36.44,869200.0,26.9083,26.9156,26.805,26.8788,869200.0
2010-01-26 15:20:00,36.44,36.46,36.07,36.08,1589000.0,26.8788,26.8935,26.6058,26.6132,1589000.0
2010-01-26 15:30:00,36.08,36.21,35.93,36.09,1572000.0,26.6132,26.7091,26.5026,26.6206,1572000.0
2010-01-26 15:40:00,36.09,36.13,35.88,36.04,2048800.0,26.6206,26.6501,26.4657,26.5837,2048800.0
2010-01-26 15:50:00,36.04,36.13,35.94,35.95,1970400.0,26.5837,26.6501,26.51,26.5173,1970400.0
2010-01-27 09:30:00,35.63,36.05,35.16,35.91,3347600.0,26.2813,26.5911,25.9346,26.4878,3347600.0
2010-01-27 09:40:00,35.92,36.18,35.81,36.04,1747000.0,26.4952,26.687,26.4141,26.5837,1747000.0
2010-01-27 09:50:00,36.04,36.09,35.67,35.82,1242800.0,26.5837,26.6206,26.3108,26.4214,1242800.0
2010-01-27 10:00:00,35.81,35.85,35.41,35.55,1829800.0,26.4141,26.4436,26.119,26.2223,1829800.0
2010-01-27 10:10:00,35.55,35.56,35.18,35.43,1642600.0,26.2223,26.2297,25.9494,26.1338,1642600.0
2010-01-27 10:20:00,35.44,35.5,35.22,35.37,1592000.0,26.1411,26.1854,25.9789,26.0895,1592000.0
2010-01-27 10:30:00,35.37,35.42,35.16,35.28,1187000.0,26.0895,26.1264,25.9346,26.0231,1187000.0
2010-01-27 10:40:00,35.28,35.36,35.05,35.25,1435400.0,26.0231,26.0821,25.8535,26.001,1435400.0
2010-01-27 10:50:00,35.26,35.69,35.23,35.63,1378200.0,26.0084,26.3256,25.9862,26.2813,1378200.0
2010-01-27 11:00:00,35.62,35.63,35.45,35.45,745400.0,26.2739,26.2813,26.1485,26.1485,745400.0
2010-01-27 11:10:00,35.46,35.57,35.24,35.54,876800.0,26.1559,26.237,25.9936,26.2149,876800.0
2010-01-27 11:20:00,35.53,35.56,35.41,35.46,710400.0,26.2075,26.2297,26.119,26.1559,710400.0
2010-01-27 11:30:00,35.44,35.48,35.35,35.41,571600.0,26.1411,26.1707,26.0748,26.119,571600.0
2010-01-27 11:40:00,35.4,35.45,35.29,35.38,476200.0,26.1116,26.1485,26.0305,26.0969,476200.0
2010-01-27 11:50:00,35.38,35.52,35.37,35.43,459400.0,26.0969,26.2002,26.0895,26.1338,459400.0
2010-01-27 12:00:00,35.42,35.47,35.35,35.43,413800.0,26.1264,26.1633,26.0748,26.1338,413800.0
2010-01-27 12:10:00,35.42,35.49,35.15,35.16,691000.0,26.1264,26.178,25.9272,25.9346,691000.0
2010-01-27 12:20:00,35.17,35.31,35.13,35.27,515000.0,25.942,26.0453,25.9125,26.0158,515000.0
2010-01-27 12:30:00,35.27,35.32,35.17,35.27,526000.0,26.0158,26.0526,25.942,26.0158,526000.0
2010-01-27 12:40:00,35.28,35.33,35.11,35.13,432600.0,26.0231,26.06,25.8977,25.9125,432600.0
2010-01-27 12:50:00,35.12,35.13,34.83,34.93,1619600.0,25.9051,25.9125,25.6912,25.765,1619600.0
2010-01-27 13:00:00,34.93,34.93,34.64,34.8,1571000.0,25.765,25.765,25.5511,25.6691,1571000.0
2010-01-27 13:10:00,34.81,34.91,34.55,34.57,1135200.0,25.6765,25.7502,25.4847,25.4994,1135200.0
2010-01-27 13:20:00,34.58,34.59,34.4,34.45,1214000.0,25.5068,25.5142,25.374,25.4109,1214000.0
2010-01-27 13:30:00,34.45,34.74,34.44,34.7,952600.0,25.4109,25.6248,25.4035,25.5953,952600.0
2010-01-27 13:40:00,34.71,34.74,34.55,34.71,752400.0,25.6027,25.6248,25.4847,25.6027,752400.0
2010-01-27 13:50:00,34.72,34.81,34.65,34.81,945200.0,25.6101,25.6765,25.5584,25.6765,945200.0
2010-01-27 14:00:00,34.8,34.82,34.65,34.71,516800.0,25.6691,25.6838,25.5584,25.6027,516800.0
2010-01-27 14:10:00,34.71,34.9,34.58,34.77,889600.0,25.6027,25.7428,25.5068,25.6469,889600.0
2010-01-27 14:20:00,34.8,34.95,34.51,34.59,1487200.0,25.6691,25.7797,25.4552,25.5142,1487200.0
2010-01-27 14:30:00,34.59,35.0,34.55,34.96,1332400.0,25.5142,25.8166,25.4847,25.7871,1332400.0
2010-01-27 14:40:00,34.99,35.27,34.99,35.15,1949200.0,25.8092,26.0158,25.8092,25.9272,1949200.0
2010-01-27 14:50:00,35.15,35.32,34.98,35.28,1445200.0,25.9272,26.0526,25.8018,26.0231,1445200.0
2010-01-27 15:00:00,35.29,35.44,35.23,35.28,1688600.0,26.0305,26.1411,25.9862,26.0231,1688600.0
2010-01-27 15:10:00,35.27,35.33,35.12,35.21,1318000.0,26.0158,26.06,25.9051,25.9715,1318000.0
2010-01-27 15:20:00,35.21,35.6,35.21,35.6,1267600.0,25.9715,26.2592,25.9715,26.2592,1267600.0
2010-01-27 15:30:00,35.6,35.79,35.56,35.7,1906800.0,26.2592,26.3993,26.2297,26.3329,1906800.0
2010-01-27 15:40:00,35.71,35.76,35.51,35.52,1751000.0,26.3403,26.3772,26.1928,26.2002,1751000.0
2010-01-27 15:50:00,35.53,35.69,35.52,35.61,1720000.0,26.2075,26.3256,26.2002,26.2665,1720000.0
2010-01-28 09:30:00,36.35,36.38,35.94,35.98,2590200.0,26.8124,26.8345,26.51,26.5395,2590200.0
2010-01-28 09:40:00,35.98,36.25,35.81,35.92,1581800.0,26.5395,26.7386,26.4141,26.4952,1581800.0
2010-01-28 09:50:00,35.92,35.94,35.68,35.89,1516000.0,26.4952,26.51,26.3182,26.4731,1516000.0
2010-01-28 10:00:00,35.9,35.91,35.37,35.41,1961200.0,26.4805,26.4878,26.0895,26.119,1961200.0
2010-01-28 10:10:00,35.41,35.53,35.22,35.45,1727800.0,26.119,26.2075,25.9789,26.1485,1727800.0
2010-01-28 10:20:00,35.46,35.62,35.23,35.37,1136000.0,26.1559,26.2739,25.9862,26.0895,1136000.0
2010-01-28 10:30:00,35.36,35.98,35.31,35.55,826800.0,26.0821,26.5395,26.0453,26.2223,826800.0
2010-01-28 10:40:00,35.55,35.76,35.35,35.44,1691400.0,26.2223,26.3772,26.0748,26.1411,1691400.0
2010-01-28 10:50:00,35.44,35.66,35.35,35.65,2416600.0,26.1411,26.3034,26.0748,26.296,2416600.0
2010-01-28 11:00:00,35.65,35.66,34.87,34.94,2766600.0,26.296,26.3034,25.7207,25.7723,2766600.0
2010-01-28 11:10:00,34.95,35.22,34.92,35.15,1431600.0,25.7797,25.9789,25.7576,25.9272,1431600.0
2010-01-28 11:20:00,35.13,35.31,35.02,35.15,1030800.0,25.9125,26.0453,25.8314,25.9272,1030800.0
2010-01-28 11:30:00,35.15,35.19,34.62,34.86,1833800.0,25.9272,25.9567,25.5363,25.7133,1833800.0
2010-01-28 11:40:00,34.85,35.04,34.71,34.88,1645400.0,25.706,25.8461,25.6027,25.7281,1645400.0
2010-01-28 11:50:00,34.88,35.05,34.81,34.85,885600.0,25.7281,25.8535,25.6765,25.706,885600.0
2010-01-28 12:00:00,34.85,34.88,34.69,34.81,1091400.0,25.706,25.7281,25.5879,25.6765,1091400.0
2010-01-28 12:10:00,34.81,34.81,34.45,34.47,1127200.0,25.6765,25.6765,25.4109,25.4257,1127200.0
2010-01-28 12:20:00,34.47,34.48,34.21,34.21,1961000.0,25.4257,25.433,25.2339,25.2339,1961000.0
2010-01-28 12:30:00,34.21,34.25,34.03,34.2,1828400.0,25.2339,25.2634,25.1011,25.2265,1828400.0
2010-01-28 12:40:00,34.21,34.24,33.9,34.19,2389800.0,25.2339,25.256,25.0052,25.2191,2389800.0
2010-01-28 12:50:00,34.19,34.47,34.17,34.47,1933200.0,25.2191,25.4257,25.2044,25.4257,1933200.0
2010-01-28 13:00:00,34.47,34.5,34.33,34.5,1340400.0,25.4257,25.4478,25.3224,25.4478,1340400.0
2010-01-28 13:10:00,34.5,34.54,34.32,34.45,1032600.0,25.4478,25.4773,25.315,25.4109,1032600.0
2010-01-28 13:20:00,34.46,34.55,34.38,34.43,1242200.0,25.4183,25.4847,25.3593,25.3962,1242200.0
2010-01-28 13:30:00,34.43,34.45,34.23,34.31,1292800.0,25.3962,25.4109,25.2486,25.3076,1292800.0
2010-01-28 13:40:00,34.32,34.79,34.31,34.45,1111400.0,25.315,25.6617,25.3076,25.4109,1111400.0
2010-01-28 13:50:00,34.45,34.6,34.34,34.35,744600.0,25.4109,25.5216,25.3298,25.3371,744600.0
2010-01-28 14:00:00,34.35,34.43,34.31,34.35,649600.0,25.3371,25.3962,25.3076,25.3371,649600.0
2010-01-28 14:10:00,34.34,34.35,34.08,34.12,1324400.0,25.3298,25.3371,25.138,25.1675,1324400.0
2010-01-28 14:20:00,34.13,34.34,34.12,34.31,887200.0,25.1749,25.3298,25.1675,25.3076,887200.0
2010-01-28 14:30:00,34.31,34.31,34.14,34.18,781200.0,25.3076,25.3076,25.1822,25.2118,781200.0
2010-01-28 14:40:00,34.18,34.32,34.12,34.29,894400.0,25.2118,25.315,25.1675,25.2929,894400.0
2010-01-28 14:50:00,34.3,34.4,34.27,34.39,921400.0,25.3003,25.374,25.2781,25.3667,921400.0
2010-01-28 15:00:00,34.39,34.72,34.35,34.62,1664800.0,25.3667,25.6101,25.3371,25.5363,1664800.0
2010-01-28 15:10:00,34.61,34.72,34.53,34.61,1468200.0,25.5289,25.6101,25.4699,25.5289,1468200.0
2010-01-28 15:20:00,34.61,34.84,34.6,34.69,1774000.0,25.5289,25.6986,25.5216,25.5879,1774000.0
2010-01-28 15:30:00,34.7,34.79,34.57,34.79,1275800.0,25.5953,25.6617,25.4994,25.6617,1275800.0
2010-01-28 15:40:00,34.79,34.85,34.51,34.53,2897000.0,25.6617,25.706,25.4552,25.4699,2897000.0
2010-01-28 15:50:00,34.53,34.62,34.41,34.42,3257400.0,25.4699,25.5363,25.3814,25.3888,3257400.0
2010-01-29 09:30:00,34.98,35.13,34.6,34.64,2235000.0,25.8018,25.9125,25.5216,25.5511,2235000.0
2010-01-29 09:40:00,34.64,35.1,34.59,35.03,1830000.0,25.5511,25.8904,25.5142,25.8387,1830000.0
2010-01-29 09:50:00,35.02,35.29,35.02,35.06,1546000.0,25.8314,26.0305,25.8314,25.8609,1546000.0
2010-01-29 10:00:00,35.07,35.09,34.73,34.74,1517000.0,25.8682,25.883,25.6174,25.6248,1517000.0
2010-01-29 10:10:00,34.74,35.24,34.71,35.21,1468400.0,25.6248,25.9936,25.6027,25.9715,1468400.0
2010-01-29 10:20:00,35.2,35.57,34.87,35.49,1880200.0,25.9641,26.237,25.7207,26.178,1880200.0
2010-01-29 10:30:00,35.49,35.64,35.36,35.48,1641600.0,26.178,26.2887,26.0821,26.1707,1641600.0
2010-01-29 10:40:00,35.47,35.47,35.19,35.43,1184800.0,26.1633,26.1633,25.9567,26.1338,1184800.0
2010-01-29 10:50:00,35.43,35.45,35.07,35.2,1007800.0,26.1338,26.1485,25.8682,25.9641,1007800.0
2010-01-29 11:00:00,35.19,35.25,35.06,35.13,1192600.0,25.9567,26.001,25.8609,25.9125,1192600.0
2010-01-29 11:10:00,35.13,35.19,34.98,35.05,1132200.0,25.9125,25.9567,25.8018,25.8535,1132200.0
2010-01-29 11:20:00,35.05,35.05,34.74,34.8,1491800.0,25.8535,25.8535,25.6248,25.6691,1491800.0
2010-01-29 11:30:00,34.81,34.85,34.57,34.76,1227800.0,25.6765,25.706,25.4994,25.6396,1227800.0
2010-01-29 11:40:00,34.75,34.85,34.56,34.6,920400.0,25.6322,25.706,25.492,25.5216,920400.0
2010-01-29 11:50:00,34.6,34.8,34.56,34.56,770200.0,25.5216,25.6691,25.492,25.492,770200.0
2010-01-29 12:00:00,34.56,34.6,34.31,34.42,1581000.0,25.492,25.5216,25.3076,25.3888,1581000.0
2010-01-29 12:10:00,34.42,34.57,34.34,34.54,719400.0,25.3888,25.4994,25.3298,25.4773,719400.0
2010-01-29 12:20:00,34.55,34.6,34.46,34.57,582600.0,25.4847,25.5216,25.4183,25.4994,582600.0
2010-01-29 12:30:00,34.55,34.63,34.43,34.58,415000.0,25.4847,25.5437,25.3962,25.5068,415000.0
2010-01-29 12:40:00,34.59,34.61,34.36,34.5,519800.0,25.5142,25.5289,25.3445,25.4478,519800.0
2010-01-29 12:50:00,34.49,34.75,34.46,34.74,913000.0,25.4404,25.6322,25.4183,25.6248,913000.0
2010-01-29 13:00:00,34.74,34.86,34.63,34.73,855800.0,25.6248,25.7133,25.5437,25.6174,855800.0
2010-01-29 13:10:00,34.72,34.77,34.62,34.68,441800.0,25.6101,25.6469,25.5363,25.5806,441800.0
2010-01-29 13:20:00,34.67,34.79,34.63,34.69,397000.0,25.5732,25.6617,25.5437,25.5879,397000.0
2010-01-29 13:30:00,34.68,34.74,34.53,34.57,746200.0,25.5806,25.6248,25.4699,25.4994,746200.0
2010-01-29 13:40:00,34.57,34.6,34.33,34.34,1199400.0,25.4994,25.5216,25.3224,25.3298,1199400.0
2010-01-29 13:50:00,34.34,34.38,34.15,34.28,1069200.0,25.3298,25.3593,25.1896,25.2855,1069200.0
2010-01-29 14:00:00,34.29,34.3,34.04,34.06,1000800.0,25.2929,25.3003,25.1085,25.1232,1000800.0
2010-01-29 14:10:00,34.05,34.13,33.96,34.01,1399400.0,25.1159,25.1749,25.0495,25.0864,1399400.0
2010-01-29 14:20:00,34.01,34.01,33.87,33.91,817600.0,25.0864,25.0864,24.9831,25.0126,817600.0
2010-01-29 14:30:00,33.91,33.93,33.61,33.72,1629800.0,25.0126,25.0273,24.7913,24.8724,1629800.0
2010-01-29 14:40:00,33.72,33.76,33.46,33.48,1235000.0,24.8724,24.902,24.6807,24.6954,1235000.0
2010-01-29 14:50:00,33.48,33.5,33.21,33.39,2046200.0,24.6954,24.7102,24.4963,24.629,2046200.0
2010-01-29 15:00:00,33.38,33.55,33.35,33.41,1421600.0,24.6217,24.7471,24.5995,24.6438,1421600.0
2010-01-29 15:10:00,33.41,33.43,33.1,33.38,1566000.0,24.6438,24.6585,24.4151,24.6217,1566000.0
2010-01-29 15:20:00,33.38,33.41,33.2,33.32,1100600.0,24.6217,24.6438,24.4889,24.5774,1100600.0
2010-01-29 15:30:00,33.31,33.45,33.13,33.41,1800800.0,24.57,24.6733,24.4373,24.6438,1800800.0
2010-01-29 15:40:00,33.41,33.52,33.29,33.41,1948200.0,24.6438,24.7249,24.5553,24.6438,1948200.0
2010-01-29 15:50:00,33.41,33.63,33.3,33.32,2682600.0,24.6438,24.8061,24.5626,24.5774,2682600.0
2010-02-01 09:30:00,34.07,34.51,34.02,34.27,2595200.0,25.1306,25.4552,25.0937,25.2781,2595200.0
2010-02-01 09:40:00,34.29,34.79,34.2,34.76,2143600.0,25.2929,25.6617,25.2265,25.6396,2143600.0
2010-02-01 09:50:00,34.76,34.95,34.73,34.83,1954800.0,25.6396,25.7797,25.6174,25.6912,1954800.0
2010-02-01 10:00:00,34.82,34.91,34.67,34.85,2117400.0,25.6838,25.7502,25.5732,25.706,2117400.0
2010-02-01 10:10:00,34.85,35.05,34.79,35.02,1977600.0,25.706,25.8535,25.6617,25.8314,1977600.0
2010-02-01 10:20:00,35.01,35.34,35.01,35.05,2247000.0,25.824,26.0674,25.824,25.8535,2247000.0
2010-02-01 10:30:00,35.06,35.24,35.04,35.06,1297000.0,25.8609,25.9936,25.8461,25.8609,1297000.0
2010-02-01 10:40:00,35.06,35.06,34.81,34.82,1945600.0,25.8609,25.8609,25.6765,25.6838,1945600.0
2010-02-01 10:50:00,34.81,34.99,34.65,34.67,1423200.0,25.6765,25.8092,25.5584,25.5732,1423200.0
2010-02-01 11:00:00,34.67,34.9,34.6,34.85,1112600.0,25.5732,25.7428,25.5216,25.706,1112600.0
2010-02-01 11:10:00,34.84,35.07,34.81,35.05,947200.0,25.6986,25.8682,25.6765,25.8535,947200.0
2010-02-01 11:20:00,35.06,35.14,34.95,34.95,1218000.0,25.8609,25.9199,25.7797,25.7797,1218000.0
2010-02-01 11:30:00,34.95,35.03,34.95,35.01,1744600.0,25.7797,25.8387,25.7797,25.824,1744600.0
2010-02-01 11:40:00,35.01,35.13,34.99,35.12,828200.0,25.824,25.9125,25.8092,25.9051,828200.0
2010-02-01 11:50:00,35.12,35.15,34.95,34.96,877000.0,25.9051,25.9272,25.7797,25.7871,877000.0
2010-02-01 12:00:00,34.96,35.05,34.93,34.94,520200.0,25.7871,25.8535,25.765,25.7723,520200.0
2010-02-01 12:10:00,34.95,34.98,34.79,34.85,848000.0,25.7797,25.8018,25.6617,25.706,848000.0
2010-02-01 12:20:00,34.85,34.85,34.73,34.85,509000.0,25.706,25.706,25.6174,25.706,509000.0
2010-02-01 12:30:00,34.85,34.99,34.8,34.87,443400.0,25.706,25.8092,25.6691,25.7207,443400.0
2010-02-01 12:40:00,34.86,35.13,34.83,35.13,516000.0,25.7133,25.9125,25.6912,25.9125,516000.0
2010-02-01 12:50:00,35.13,35.24,35.11,35.23,859800.0,25.9125,25.9936,25.8977,25.9862,859800.0
2010-02-01 13:00:00,35.23,35.44,35.13,35.4,997800.0,25.9862,26.1411,25.9125,26.1116,997800.0
2010-02-01 13:10:00,35.38,35.47,35.32,35.43,760800.0,26.0969,26.1633,26.0526,26.1338,760800.0
2010-02-01 13:20:00,35.43,35.58,35.43,35.49,1000800.0,26.1338,26.2444,26.1338,26.178,1000800.0
2010-02-01 13:30:00,35.49,35.51,35.32,35.35,609200.0,26.178,26.1928,26.0526,26.0748,609200.0
2010-02-01 13:40:00,35.34,35.38,35.21,35.34,632400.0,26.0674,26.0969,25.9715,26.0674,632400.0
2010-02-01 13:50:00,35.35,35.46,35.33,35.41,708200.0,26.0748,26.1559,26.06,26.119,708200.0
2010-02-01 14:00:00,35.4,35.48,35.26,35.28,597600.0,26.1116,26.1707,26.0084,26.0231,597600.0
2010-02-01 14:10:00,35.27,35.29,35.15,35.24,624800.0,26.0158,26.0305,25.9272,25.9936,624800.0
2010-02-01 14:20:00,35.24,35.32,35.17,35.26,638400.0,25.9936,26.0526,25.942,26.0084,638400.0
2010-02-01 14:30:00,35.27,35.47,35.27,35.46,524000.0,26.0158,26.1633,26.0158,26.1559,524000.0
2010-02-01 14:40:00,35.47,35.59,35.46,35.49,955800.0,26.1633,26.2518,26.1559,26.178,955800.0
2010-02-01 14:50:00,35.49,35.62,35.43,35.54,885600.0,26.178,26.2739,26.1338,26.2149,885600.0
2010-02-01 15:00:00,35.53,35.61,35.35,35.37,819200.0,26.2075,26.2665,26.0748,26.0895,819200.0
2010-02-01 15:10:00,35.37,35.51,35.33,35.48,772800.0,26.0895,26.1928,26.06,26.1707,772800.0
2010-02-01 15:20:00,35.48,35.67,35.47,35.59,884800.0,26.1707,26.3108,26.1633,26.2518,884800.0
2010-02-01 15:30:00,35.59,35.63,35.49,35.6,1096600.0,26.2518,26.2813,26.178,26.2592,1096600.0
2010-02-01 15:40:00,35.6,35.68,35.58,35.59,1313400.0,26.2592,26.3182,26.2444,26.2518,1313400.0
2010-02-01 15:50:00,35.59,35.82,35.58,35.79,2239800.0,26.2518,26.4214,26.2444,26.3993,2239800.0
2010-02-02 09:30:00,36.64,36.83,36.33,36.4,4601400.0,27.0263,27.1664,26.7976,26.8493,4601400.0
2010-02-02 09:40:00,36.4,36.65,36.18,36.42,2784800.0,26.8493,27.0337,26.687,26.864,2784800.0
2010-02-02 09:50:00,36.41,36.45,36.13,36.17,1894600.0,26.8566,26.8861,26.6501,26.6796,1894600.0
2010-02-02 10:00:00,36.17,36.24,35.76,35.94,2609600.0,26.6796,26.7312,26.3772,26.51,2609600.0
2010-02-02 10:10:00,35.95,36.25,35.79,36.2,2128800.0,26.5173,26.7386,26.3993,26.7017,2128800.0
2010-02-02 10:20:00,36.22,36.33,36.15,36.18,1511000.0,26.7165,26.7976,26.6649,26.687,1511000.0
2010-02-02 10:30:00,36.19,36.38,36.18,36.23,1568000.0,26.6944,26.8345,26.687,26.7239,1568000.0
2010-02-02 10:40:00,36.23,36.31,36.08,36.1,1530600.0,26.7239,26.7829,26.6132,26.628,1530600.0
2010-02-02 10:50:00,36.1,36.17,35.77,35.93,1980600.0,26.628,26.6796,26.3846,26.5026,1980600.0
2010-02-02 11:00:00,35.92,35.96,35.68,35.72,1642400.0,26.4952,26.5247,26.3182,26.3477,1642400.0
2010-02-02 11:10:00,35.72,35.77,35.59,35.71,1356800.0,26.3477,26.3846,26.2518,26.3403,1356800.0
2010-02-02 11:20:00,35.71,36.05,35.67,36.01,1592600.0,26.3403,26.5911,26.3108,26.5616,1592600.0
2010-02-02 11:30:00,36.01,36.25,35.97,36.13,1551600.0,26.5616,26.7386,26.5321,26.6501,1551600.0
2010-02-02 11:40:00,36.13,36.24,36.02,36.1,840200.0,26.6501,26.7312,26.569,26.628,840200.0
2010-02-02 11:50:00,36.09,36.19,35.86,35.93,1479400.0,26.6206,26.6944,26.4509,26.5026,1479400.0
2010-02-02 12:00:00,35.94,36.1,35.87,36.02,948800.0,26.51,26.628,26.4583,26.569,948800.0
2010-02-02 12:10:00,36.02,36.22,35.99,36.19,654000.0,26.569,26.7165,26.5468,26.6944,654000.0
2010-02-02 12:20:00,36.22,36.23,36.1,36.21,645800.0,26.7165,26.7239,26.628,26.7091,645800.0
2010-02-02 12:30:00,36.2,36.25,36.01,36.05,610200.0,26.7017,26.7386,26.5616,26.5911,610200.0
2010-02-02 12:40:00,36.05,36.09,35.99,36.08,623600.0,26.5911,26.6206,26.5468,26.6132,623600.0
2010-02-02 12:50:00,36.08,36.24,36.07,36.2,579200.0,26.6132,26.7312,26.6058,26.7017,579200.0
2010-02-02 13:00:00,36.2,36.24,35.97,35.98,649000.0,26.7017,26.7312,26.5321,26.5395,649000.0
2010-02-02 13:10:00,35.98,36.04,35.95,36.02,598000.0,26.5395,26.5837,26.5173,26.569,598000.0
2010-02-02 13:20:00,36.02,36.12,35.98,36.1,464000.0,26.569,26.6427,26.5395,26.628,464000.0
2010-02-02 13:30:00,36.1,36.17,36.04,36.15,538800.0,26.628,26.6796,26.5837,26.6649,538800.0
2010-02-02 13:40:00,36.16,36.2,36.1,36.1,503200.0,26.6722,26.7017,26.628,26.628,503200.0
2010-02-02 13:50:00,36.1,36.2,36.02,36.2,894600.0,26.628,26.7017,26.569,26.7017,894600.0
2010-02-02 14:00:00,36.2,36.29,36.08,36.1,803000.0,26.7017,26.7681,26.6132,26.628,803000.0
2010-02-02 14:10:00,36.1,36.18,36.05,36.06,672600.0,26.628,26.687,26.5911,26.5985,672600.0
2010-02-02 14:20:00,36.06,36.29,36.05,36.22,648600.0,26.5985,26.7681,26.5911,26.7165,648600.0
2010-02-02 14:30:00,36.22,36.31,36.15,36.18,738600.0,26.7165,26.7829,26.6649,26.687,738600.0
2010-02-02 14:40:00,36.18,36.24,36.13,36.19,780200.0,26.687,26.7312,26.6501,26.6944,780200.0
2010-02-02 14:50:00,36.19,36.27,36.16,36.24,436800.0,26.6944,26.7534,26.6722,26.7312,436800.0
2010-02-02 15:00:00,36.25,36.26,36.1,36.22,738200.0,26.7386,26.746,26.628,26.7165,738200.0
2010-02-02 15:10:00,36.22,36.4,36.22,36.38,1269400.0,26.7165,26.8493,26.7165,26.8345,1269400.0
2010-02-02 15:20:00,36.38,36.44,36.21,36.22,1224200.0,26.8345,26.8788,26.7091,26.7165,1224200.0
2010-02-02 15:30:00,36.23,36.3,36.22,36.27,1037600.0,26.7239,26.7755,26.7165,26.7534,1037600.0
2010-02-02 15:40:00,36.27,36.3,36.06,36.13,1370600.0,26.7534,26.7755,26.5985,26.6501,1370600.0
2010-02-02 15:50:00,36.13,36.3,36.1,36.24,1635200.0,26.6501,26.7755,26.628,26.7312,1635200.0
2010-02-03 09:30:00,35.86,36.4,35.85,36.2,2102600.0,26.4509,26.8493,26.4436,26.7017,2102600.0
2010-02-03 09:40:00,36.21,36.43,36.18,36.34,1362200.0,26.7091,26.8714,26.687,26.805,1362200.0
2010-02-03 09:50:00,36.34,36.6,36.31,36.55,1693000.0,26.805,26.9968,26.7829,26.9599,1693000.0
2010-02-03 10:00:00,36.54,36.54,36.33,36.5,1517000.0,26.9525,26.9525,26.7976,26.923,1517000.0
2010-02-03 10:10:00,36.49,36.49,36.17,36.24,1160200.0,26.9156,26.9156,26.6796,26.7312,1160200.0
2010-02-03 10:20:00,36.22,36.33,36.0,36.02,1379800.0,26.7165,26.7976,26.5542,26.569,1379800.0
2010-02-03 10:30:00,36.02,36.13,35.83,35.98,1866600.0,26.569,26.6501,26.4288,26.5395,1866600.0
2010-02-03 10:40:00,35.97,36.25,35.91,36.2,1352600.0,26.5321,26.7386,26.4878,26.7017,1352600.0
2010-02-03 10:50:00,36.2,36.32,36.15,36.24,793400.0,26.7017,26.7903,26.6649,26.7312,793400.0
2010-02-03 11:00:00,36.24,36.4,36.15,36.33,715400.0,26.7312,26.8493,26.6649,26.7976,715400.0
2010-02-03 11:10:00,36.33,36.38,36.2,36.35,554000.0,26.7976,26.8345,26.7017,26.8124,554000.0
2010-02-03 11:20:00,36.35,36.39,36.13,36.16,799000.0,26.8124,26.8419,26.6501,26.6722,799000.0
2010-02-03 11:30:00,36.17,36.2,36.0,36.06,829000.0,26.6796,26.7017,26.5542,26.5985,829000.0
2010-02-03 11:40:00,36.06,36.06,35.73,35.74,1504000.0,26.5985,26.5985,26.3551,26.3624,1504000.0
2010-02-03 11:50:00,35.74,35.76,35.4,35.42,2271000.0,26.3624,26.3772,26.1116,26.1264,2271000.0
2010-02-03 12:00:00,35.42,35.55,35.33,35.35,1878600.0,26.1264,26.2223,26.06,26.0748,1878600.0
2010-02-03 12:10:00,35.35,35.38,35.1,35.2,1886400.0,26.0748,26.0969,25.8904,25.9641,1886400.0
2010-02-03 12:20:00,35.19,35.2,34.83,35.07,2491400.0,25.9567,25.9641,25.6912,25.8682,2491400.0
2010-02-03 12:30:00,35.08,35.22,35.0,35.16,1255400.0,25.8756,25.9789,25.8166,25.9346,1255400.0
2010-02-03 12:40:00,35.17,35.23,35.07,35.15,1109600.0,25.942,25.9862,25.8682,25.9272,1109600.0
2010-02-03 12:50:00,35.17,35.27,35.09,35.18,1121800.0,25.942,26.0158,25.883,25.9494,1121800.0
2010-02-03 13:00:00,35.18,35.43,35.18,35.41,1142000.0,25.9494,26.1338,25.9494,26.119,1142000.0
2010-02-03 13:10:00,35.41,35.47,35.23,35.3,1144200.0,26.119,26.1633,25.9862,26.0379,1144200.0
2010-02-03 13:20:00,35.31,35.31,35.15,35.17,656000.0,26.0453,26.0453,25.9272,25.942,656000.0
2010-02-03 13:30:00,35.17,35.45,35.15,35.3,714000.0,25.942,26.1485,25.9272,26.0379,714000.0
2010-02-03 13:40:00,35.3,35.35,35.18,35.18,500600.0,26.0379,26.0748,25.9494,25.9494,500600.0
2010-02-03 13:50:00,35.18,35.22,35.06,35.22,706200.0,25.9494,25.9789,25.8609,25.9789,706200.0
2010-02-03 14:00:00,35.23,35.29,35.18,35.27,451400.0,25.9862,26.0305,25.9494,26.0158,451400.0
2010-02-03 14:10:00,35.27,35.34,35.23,35.26,401800.0,26.0158,26.0674,25.9862,26.0084,401800.0
2010-02-03 14:20:00,35.26,35.28,35.02,35.1,941400.0,26.0084,26.0231,25.8314,25.8904,941400.0
2010-02-03 14:30:00,35.1,35.18,35.02,35.11,591200.0,25.8904,25.9494,25.8314,25.8977,591200.0
2010-02-03 14:40:00,35.12,35.2,35.04,35.15,595600.0,25.9051,25.9641,25.8461,25.9272,595600.0
2010-02-03 14:50:00,35.15,35.22,35.1,35.16,720800.0,25.9272,25.9789,25.8904,25.9346,720800.0
2010-02-03 15:00:00,35.16,35.43,35.16,35.25,1145200.0,25.9346,26.1338,25.9346,26.001,1145200.0
2010-02-03 15:10:00,35.27,35.35,35.17,35.25,961200.0,26.0158,26.0748,25.942,26.001,961200.0
2010-02-03 15:20:00,35.26,35.32,35.18,35.28,817600.0,26.0084,26.0526,25.9494,26.0231,817600.0
2010-02-03 15:30:00,35.28,35.4,35.24,35.34,677800.0,26.0231,26.1116,25.9936,26.0674,677800.0
2010-02-03 15:40:00,35.35,35.45,35.28,35.35,1095800.0,26.0748,26.1485,26.0231,26.0748,1095800.0
2010-02-03 15:50:00,35.35,35.35,35.12,35.2,1961200.0,26.0748,26.0748,25.9051,25.9641,1961200.0
2010-02-04 09:30:00,34.26,34.49,34.18,34.44,2490800.0,25.2708,25.4404,25.2118,25.4035,2490800.0
2010-02-04 09:40:00,34.44,34.47,33.8,33.95,2888400.0,25.4035,25.4257,24.9315,25.0421,2888400.0
2010-02-04 09:50:00,33.97,34.14,33.76,33.87,2247200.0,25.0569,25.1822,24.902,24.9831,2247200.0
2010-02-04 10:00:00,33.87,34.03,33.76,33.77,1620600.0,24.9831,25.1011,24.902,24.9093,1620600.0
2010-02-04 10:10:00,33.76,33.8,33.54,33.71,1984200.0,24.902,24.9315,24.7397,24.8651,1984200.0
2010-02-04 10:20:00,33.7,33.85,33.62,33.63,1343000.0,24.8577,24.9683,24.7987,24.8061,1343000.0
2010-02-04 10:30:00,33.63,33.93,33.6,33.79,1375000.0,24.8061,25.0273,24.7839,24.9241,1375000.0
2010-02-04 10:40:00,33.79,34.16,33.71,34.13,1408000.0,24.9241,25.197,24.8651,25.1749,1408000.0
2010-02-04 10:50:00,34.13,34.24,33.82,33.83,1524200.0,25.1749,25.256,24.9462,24.9536,1524200.0
2010-02-04 11:00:00,33.82,34.04,33.76,33.91,961200.0,24.9462,25.1085,24.902,25.0126,961200.0
2010-02-04 11:10:00,33.91,33.99,33.77,33.88,1184000.0,25.0126,25.0716,24.9093,24.9905,1184000.0
2010-02-04 11:20:00,33.89,34.04,33.77,34.04,1129800.0,24.9978,25.1085,24.9093,25.1085,1129800.0
2010-02-04 11:30:00,34.04,34.05,33.63,33.67,1092600.0,25.1085,25.1159,24.8061,24.8356,1092600.0
2010-02-04 11:40:00,33.68,33.73,33.53,33.69,1425400.0,24.8429,24.8798,24.7323,24.8503,1425400.0
2010-02-04 11:50:00,33.69,33.73,33.52,33.57,1050200.0,24.8503,24.8798,24.7249,24.7618,1050200.0
2010-02-04 12:00:00,33.58,33.63,33.41,33.6,1479600.0,24.7692,24.8061,24.6438,24.7839,1479600.0
2010-02-04 12:10:00,33.58,33.72,33.48,33.58,715600.0,24.7692,24.8724,24.6954,24.7692,715600.0
2010-02-04 12:20:00,33.58,33.72,33.54,33.59,564600.0,24.7692,24.8724,24.7397,24.7766,564600.0
2010-02-04 12:30:00,33.59,33.73,33.57,33.7,642800.0,24.7766,24.8798,24.7618,24.8577,642800.0
2010-02-04 12:40:00,33.7,33.71,33.49,33.49,691800.0,24.8577,24.8651,24.7028,24.7028,691800.0
2010-02-04 12:50:00,33.49,33.63,33.43,33.47,1230800.0,24.7028,24.8061,24.6585,24.688,1230800.0
2010-02-04 13:00:00,33.47,33.63,33.44,33.54,811600.0,24.688,24.8061,24.6659,24.7397,811600.0
2010-02-04 13:10:00,33.55,33.6,33.47,33.48,691000.0,24.7471,24.7839,24.688,24.6954,691000.0
2010-02-04 13:20:00,33.48,33.48,33.33,33.4,1158000.0,24.6954,24.6954,24.5848,24.6364,1158000.0
2010-02-04 13:30:00,33.39,33.49,33.31,33.44,1051800.0,24.629,24.7028,24.57,24.6659,1051800.0
2010-02-04 13:40:00,33.44,33.47,33.25,33.39,1238600.0,24.6659,24.688,24.5258,24.629,1238600.0
2010-02-04 13:50:00,33.39,33.45,33.31,33.38,804400.0,24.629,24.6733,24.57,24.6217,804400.0
2010-02-04 14:00:00,33.38,33.47,33.35,33.37,763800.0,24.6217,24.688,24.5995,24.6143,763800.0
2010-02-04 14:10:00,33.36,33.48,33.3,33.41,1390400.0,24.6069,24.6954,24.5626,24.6438,1390400.0
2010-02-04 14:20:00,33.41,33.62,33.41,33.59,1304600.0,24.6438,24.7987,24.6438,24.7766,1304600.0
2010-02-04 14:30:00,33.6,33.75,33.49,33.7,933400.0,24.7839,24.8946,24.7028,24.8577,933400.0
2010-02-04 14:40:00,33.7,33.71,33.52,33.69,854200.0,24.8577,24.8651,24.7249,24.8503,854200.0
2010-02-04 14:50:00,33.68,33.71,33.58,33.58,712600.0,24.8429,24.8651,24.7692,24.7692,712600.0
2010-02-04 15:00:00,33.6,33.68,33.51,33.53,933400.0,24.7839,24.8429,24.7175,24.7323,933400.0
2010-02-04 15:10:00,33.52,33.57,33.4,33.43,1215600.0,24.7249,24.7618,24.6364,24.6585,1215600.0
2010-02-04 15:20:00,33.42,33.47,33.35,33.44,1483600.0,24.6512,24.688,24.5995,24.6659,1483600.0
2010-02-04 15:30:00,33.45,33.49,33.35,33.38,1561200.0,24.6733,24.7028,24.5995,24.6217,1561200.0
2010-02-04 15:40:00,33.38,33.49,33.35,33.37,1632200.0,24.6217,24.7028,24.5995,24.6143,1632200.0
2010-02-04 15:50:00,33.37,33.45,33.3,33.35,2941800.0,24.6143,24.6733,24.5626,24.5995,2941800.0
2010-02-05 09:30:00,33.33,33.94,33.2,33.43,3389400.0,24.5848,25.0347,24.4889,24.6585,3389400.0
2010-02-05 09:40:00,33.42,33.8,33.22,33.47,2793400.0,24.6512,24.9315,24.5036,24.688,2793400.0
2010-02-05 09:50:00,33.49,33.7,33.32,33.48,2018800.0,24.7028,24.8577,24.5774,24.6954,2018800.0
2010-02-05 10:00:00,33.48,33.68,33.08,33.15,1760600.0,24.6954,24.8429,24.4004,24.452,1760600.0
2010-02-05 10:10:00,33.15,33.59,33.08,33.49,1906200.0,24.452,24.7766,24.4004,24.7028,1906200.0
2010-02-05 10:20:00,33.49,34.08,33.44,33.89,2876400.0,24.7028,25.138,24.6659,24.9978,2876400.0
2010-02-05 10:30:00,33.9,34.3,33.89,34.1,3001000.0,25.0052,25.3003,24.9978,25.1527,3001000.0
2010-02-05 10:40:00,34.12,34.39,34.1,34.15,2134800.0,25.1675,25.3667,25.1527,25.1896,2134800.0
2010-02-05 10:50:00,34.14,34.37,34.12,34.17,1566600.0,25.1822,25.3519,25.1675,25.2044,1566600.0
2010-02-05 11:00:00,34.17,34.24,34.02,34.06,1600400.0,25.2044,25.256,25.0937,25.1232,1600400.0
2010-02-05 11:10:00,34.07,34.13,33.96,34.12,1550800.0,25.1306,25.1749,25.0495,25.1675,1550800.0
2010-02-05 11:20:00,34.12,34.21,33.93,34.03,1248000.0,25.1675,25.2339,25.0273,25.1011,1248000.0
2010-02-05 11:30:00,34.02,34.13,33.59,33.6,1754800.0,25.0937,25.1749,24.7766,24.7839,1754800.0
2010-02-05 11:40:00,33.6,33.68,33.33,33.65,2527400.0,24.7839,24.8429,24.5848,24.8208,2527400.0
2010-02-05 11:50:00,33.65,33.74,33.55,33.7,1146000.0,24.8208,24.8872,24.7471,24.8577,1146000.0
2010-02-05 12:00:00,33.7,33.88,33.7,33.87,1178600.0,24.8577,24.9905,24.8577,24.9831,1178600.0
2010-02-05 12:10:00,33.87,33.88,33.61,33.85,984600.0,24.9831,24.9905,24.7913,24.9683,984600.0
2010-02-05 12:20:00,33.85,33.99,33.76,33.77,1035600.0,24.9683,25.0716,24.902,24.9093,1035600.0
2010-02-05 12:30:00,33.77,33.88,33.65,33.68,857800.0,24.9093,24.9905,24.8208,24.8429,857800.0
2010-02-05 12:40:00,33.69,33.87,33.65,33.83,725600.0,24.8503,24.9831,24.8208,24.9536,725600.0
2010-02-05 12:50:00,33.83,33.85,33.63,33.81,953400.0,24.9536,24.9683,24.8061,24.9388,953400.0
2010-02-05 13:00:00,33.81,33.81,33.43,33.48,722000.0,24.9388,24.9388,24.6585,24.6954,722000.0
2010-02-05 13:10:00,33.48,33.7,33.38,33.66,941000.0,24.6954,24.8577,24.6217,24.8282,941000.0
2010-02-05 13:20:00,33.66,33.67,33.27,33.35,1053400.0,24.8282,24.8356,24.5405,24.5995,1053400.0
2010-02-05 13:30:00,33.35,33.4,33.13,33.18,1781000.0,24.5995,24.6364,24.4373,24.4741,1781000.0
2010-02-05 13:40:00,33.18,33.27,33.02,33.25,1545200.0,24.4741,24.5405,24.3561,24.5258,1545200.0
2010-02-05 13:50:00,33.26,33.26,33.04,33.1,922000.0,24.5331,24.5331,24.3709,24.4151,922000.0
2010-02-05 14:00:00,33.1,33.63,33.1,33.48,1904800.0,24.4151,24.8061,24.4151,24.6954,1904800.0
2010-02-05 14:10:00,33.48,33.88,33.44,33.83,1596000.0,24.6954,24.9905,24.6659,24.9536,1596000.0
2010-02-05 14:20:00,33.83,34.1,33.76,34.01,1973400.0,24.9536,25.1527,24.902,25.0864,1973400.0
2010-02-05 14:30:00,34.01,34.23,33.84,34.17,2091400.0,25.0864,25.2486,24.961,25.2044,2091400.0
2010-02-05 14:40:00,34.17,34.29,33.94,34.26,1612800.0,25.2044,25.2929,25.0347,25.2708,1612800.0
2010-02-05 14:50:00,34.26,34.45,34.24,34.38,1948600.0,25.2708,25.4109,25.256,25.3593,1948600.0
2010-02-05 15:00:00,34.38,34.96,34.34,34.74,4284400.0,25.3593,25.7871,25.3298,25.6248,4284400.0
2010-02-05 15:10:00,34.74,34.98,34.62,34.81,2973600.0,25.6248,25.8018,25.5363,25.6765,2973600.0
2010-02-05 15:20:00,34.81,34.97,34.63,34.8,1876200.0,25.6765,25.7945,25.5437,25.6691,1876200.0
2010-02-05 15:30:00,34.79,35.0,34.63,34.83,2674400.0,25.6617,25.8166,25.5437,25.6912,2674400.0
2010-02-05 15:40:00,34.84,35.04,34.73,34.73,2302000.0,25.6986,25.8461,25.6174,25.6174,2302000.0
2010-02-05 15:50:00,34.73,35.15,34.71,35.1,3301400.0,25.6174,25.9272,25.6027,25.8904,3301400.0
2010-02-08 09:30:00,35.4,35.43,34.46,35.0,2825200.0,26.1116,26.1338,25.4183,25.8166,2825200.0
2010-02-08 09:40:00,35.0,35.23,34.78,34.96,2229400.0,25.8166,25.9862,25.6543,25.7871,2229400.0
2010-02-08 09:50:00,34.96,35.2,34.71,34.92,1654000.0,25.7871,25.9641,25.6027,25.7576,1654000.0
2010-02-08 10:00:00,34.93,35.41,34.82,35.37,2426600.0,25.765,26.119,25.6838,26.0895,2426600.0
2010-02-08 10:10:00,35.38,35.67,35.38,35.46,1871800.0,26.0969,26.3108,26.0969,26.1559,1871800.0
2010-02-08 10:20:00,35.46,35.58,35.27,35.42,1587600.0,26.1559,26.2444,26.0158,26.1264,1587600.0
2010-02-08 10:30:00,35.4,35.43,35.12,35.24,1216000.0,26.1116,26.1338,25.9051,25.9936,1216000.0
2010-02-08 10:40:00,35.24,35.52,35.17,35.49,913400.0,25.9936,26.2002,25.942,26.178,913400.0
2010-02-08 10:50:00,35.49,35.73,35.45,35.7,1178600.0,26.178,26.3551,26.1485,26.3329,1178600.0
2010-02-08 11:00:00,35.7,35.99,35.69,35.97,1784000.0,26.3329,26.5468,26.3256,26.5321,1784000.0
2010-02-08 11:10:00,35.96,35.98,35.65,35.7,1531600.0,26.5247,26.5395,26.296,26.3329,1531600.0
2010-02-08 11:20:00,35.7,35.87,35.66,35.84,1321000.0,26.3329,26.4583,26.3034,26.4362,1321000.0
2010-02-08 11:30:00,35.85,35.98,35.73,35.75,1674600.0,26.4436,26.5395,26.3551,26.3698,1674600.0
2010-02-08 11:40:00,35.75,35.98,35.74,35.95,939000.0,26.3698,26.5395,26.3624,26.5173,939000.0
2010-02-08 11:50:00,35.94,35.98,35.66,35.88,1049600.0,26.51,26.5395,26.3034,26.4657,1049600.0
2010-02-08 12:00:00,35.88,35.92,35.59,35.7,1232600.0,26.4657,26.4952,26.2518,26.3329,1232600.0
2010-02-08 12:10:00,35.7,35.75,35.5,35.69,823600.0,26.3329,26.3698,26.1854,26.3256,823600.0
2010-02-08 12:20:00,35.7,35.86,35.66,35.85,483800.0,26.3329,26.4509,26.3034,26.4436,483800.0
2010-02-08 12:30:00,35.85,35.9,35.69,35.9,633000.0,26.4436,26.4805,26.3256,26.4805,633000.0
2010-02-08 12:40:00,35.89,35.93,35.61,35.66,556200.0,26.4731,26.5026,26.2665,26.3034,556200.0
2010-02-08 12:50:00,35.66,35.74,35.52,35.55,480800.0,26.3034,26.3624,26.2002,26.2223,480800.0
2010-02-08 13:00:00,35.55,35.66,35.4,35.42,691200.0,26.2223,26.3034,26.1116,26.1264,691200.0
2010-02-08 13:10:00,35.42,35.47,35.12,35.3,1343400.0,26.1264,26.1633,25.9051,26.0379,1343400.0
2010-02-08 13:20:00,35.31,35.34,35.15,35.19,778400.0,26.0453,26.0674,25.9272,25.9567,778400.0
2010-02-08 13:30:00,35.2,35.22,34.96,34.97,1050000.0,25.9641,25.9789,25.7871,25.7945,1050000.0
2010-02-08 13:40:00,34.96,35.06,34.88,34.93,714000.0,25.7871,25.8609,25.7281,25.765,714000.0
2010-02-08 13:50:00,34.94,35.1,34.9,35.04,826000.0,25.7723,25.8904,25.7428,25.8461,826000.0
2010-02-08 14:00:00,35.04,35.32,35.02,35.26,928400.0,25.8461,26.0526,25.8314,26.0084,928400.0
2010-02-08 14:10:00,35.25,35.38,35.18,35.33,482600.0,26.001,26.0969,25.9494,26.06,482600.0
2010-02-08 14:20:00,35.33,35.33,35.11,35.22,676000.0,26.06,26.06,25.8977,25.9789,676000.0
2010-02-08 14:30:00,35.22,35.26,34.98,35.05,720400.0,25.9789,26.0084,25.8018,25.8535,720400.0
2010-02-08 14:40:00,35.05,35.17,35.0,35.04,590800.0,25.8535,25.942,25.8166,25.8461,590800.0
2010-02-08 14:50:00,35.03,35.17,34.92,34.95,834400.0,25.8387,25.942,25.7576,25.7797,834400.0
2010-02-08 15:00:00,34.95,35.04,34.82,35.01,1079200.0,25.7797,25.8461,25.6838,25.824,1079200.0
2010-02-08 15:10:00,34.99,34.99,34.77,34.79,956400.0,25.8092,25.8092,25.6469,25.6617,956400.0
2010-02-08 15:20:00,34.8,34.91,34.73,34.91,904000.0,25.6691,25.7502,25.6174,25.7502,904000.0
2010-02-08 15:30:00,34.91,35.04,34.88,34.92,904400.0,25.7502,25.8461,25.7281,25.7576,904400.0
2010-02-08 15:40:00,34.9,34.9,34.73,34.76,1571200.0,25.7428,25.7428,25.6174,25.6396,1571200.0
2010-02-08 15:50:00,34.76,34.76,34.54,34.55,1693000.0,25.6396,25.6396,25.4773,25.4847,1693000.0
2010-02-09 09:30:00,35.57,36.06,35.49,35.77,3086800.0,26.237,26.5985,26.178,26.3846,3086800.0
2010-02-09 09:40:00,35.77,35.95,35.66,35.68,1968400.0,26.3846,26.5173,26.3034,26.3182,1968400.0
2010-02-09 09:50:00,35.69,35.99,35.64,35.87,1660200.0,26.3256,26.5468,26.2887,26.4583,1660200.0
2010-02-09 10:00:00,35.81,35.97,35.72,35.83,1600400.0,26.4141,26.5321,26.3477,26.4288,1600400.0
2010-02-09 10:10:00,35.82,36.2,35.79,36.1,2110800.0,26.4214,26.7017,26.3993,26.628,2110800.0
2010-02-09 10:20:00,36.11,36.11,35.88,35.96,1128200.0,26.6354,26.6354,26.4657,26.5247,1128200.0
2010-02-09 10:30:00,35.97,36.1,35.83,35.84,1272400.0,26.5321,26.628,26.4288,26.4362,1272400.0
2010-02-09 10:40:00,35.84,35.98,35.78,35.94,1717600.0,26.4362,26.5395,26.3919,26.51,1717600.0
2010-02-09 10:50:00,35.93,35.95,35.67,35.77,1254600.0,26.5026,26.5173,26.3108,26.3846,1254600.0
2010-02-09 11:00:00,35.77,35.86,35.49,35.51,1921800.0,26.3846,26.4509,26.178,26.1928,1921800.0
2010-02-09 11:10:00,35.51,35.72,35.4,35.72,1442800.0,26.1928,26.3477,26.1116,26.3477,1442800.0
2010-02-09 11:20:00,35.72,35.87,35.55,35.6,1333800.0,26.3477,26.4583,26.2223,26.2592,1333800.0
2010-02-09 11:30:00,35.59,36.08,35.51,35.96,2505600.0,26.2518,26.6132,26.1928,26.5247,2505600.0
2010-02-09 11:40:00,35.95,36.13,35.91,36.0,1642400.0,26.5173,26.6501,26.4878,26.5542,1642400.0
2010-02-09 11:50:00,36.0,36.21,35.94,35.99,1516400.0,26.5542,26.7091,26.51,26.5468,1516400.0
2010-02-09 12:00:00,35.99,36.29,35.99,36.24,1382400.0,26.5468,26.7681,26.5468,26.7312,1382400.0
2010-02-09 12:10:00,36.24,36.48,36.22,36.37,1619000.0,26.7312,26.9083,26.7165,26.8271,1619000.0
2010-02-09 12:20:00,36.37,36.44,36.13,36.19,859400.0,26.8271,26.8788,26.6501,26.6944,859400.0
2010-02-09 12:30:00,36.19,36.38,36.19,36.21,750600.0,26.6944,26.8345,26.6944,26.7091,750600.0
2010-02-09 12:40:00,36.19,36.25,35.8,36.08,2311200.0,26.6944,26.7386,26.4067,26.6132,2311200.0
2010-02-09 12:50:00,36.07,36.27,35.95,36.23,856800.0,26.6058,26.7534,26.5173,26.7239,856800.0
2010-02-09 13:00:00,36.23,36.4,36.18,36.3,950400.0,26.7239,26.8493,26.687,26.7755,950400.0
2010-02-09 13:10:00,36.3,36.33,36.08,36.16,552800.0,26.7755,26.7976,26.6132,26.6722,552800.0
2010-02-09 13:20:00,36.17,36.3,36.01,36.12,616200.0,26.6796,26.7755,26.5616,26.6427,616200.0
2010-02-09 13:30:00,36.11,36.18,36.01,36.12,603200.0,26.6354,26.687,26.5616,26.6427,603200.0
2010-02-09 13:40:00,36.13,36.27,36.05,36.17,534000.0,26.6501,26.7534,26.5911,26.6796,534000.0
2010-02-09 13:50:00,36.17,36.24,36.06,36.06,554400.0,26.6796,26.7312,26.5985,26.5985,554400.0
2010-02-09 14:00:00,36.07,36.14,35.94,35.95,617000.0,26.6058,26.6575,26.51,26.5173,617000.0
2010-02-09 14:10:00,35.95,36.03,35.83,35.9,760800.0,26.5173,26.5763,26.4288,26.4805,760800.0
2010-02-09 14:20:00,35.9,36.05,35.89,36.04,460400.0,26.4805,26.5911,26.4731,26.5837,460400.0
2010-02-09 14:30:00,36.04,36.16,35.85,35.85,580600.0,26.5837,26.6722,26.4436,26.4436,580600.0
2010-02-09 14:40:00,35.87,36.02,35.77,35.92,1129800.0,26.4583,26.569,26.3846,26.4952,1129800.0
2010-02-09 14:50:00,35.92,35.92,35.72,35.77,933000.0,26.4952,26.4952,26.3477,26.3846,933000.0
2010-02-09 15:00:00,35.77,36.02,35.77,35.93,847800.0,26.3846,26.569,26.3846,26.5026,847800.0
2010-02-09 15:10:00,35.93,35.96,35.82,35.91,736000.0,26.5026,26.5247,26.4214,26.4878,736000.0
2010-02-09 15:20:00,35.91,35.99,35.85,35.92,743800.0,26.4878,26.5468,26.4436,26.4952,743800.0
2010-02-09 15:30:00,35.91,35.95,35.78,35.79,902600.0,26.4878,26.5173,26.3919,26.3993,902600.0
2010-02-09 15:40:00,35.78,35.85,35.71,35.8,1177800.0,26.3919,26.4436,26.3403,26.4067,1177800.0
2010-02-09 15:50:00,35.8,35.82,35.6,35.77,2417200.0,26.4067,26.4214,26.2592,26.3846,2417200.0
2010-02-10 09:30:00,35.61,35.82,35.35,35.35,2097800.0,26.2665,26.4214,26.0748,26.0748,2097800.0
2010-02-10 09:40:00,35.35,35.41,35.09,35.33,2025800.0,26.0748,26.119,25.883,26.06,2025800.0
2010-02-10 09:50:00,35.33,35.33,35.1,35.2,1216400.0,26.06,26.06,25.8904,25.9641,1216400.0
2010-02-10 10:00:00,35.2,35.22,34.72,34.82,2184400.0,25.9641,25.9789,25.6101,25.6838,2184400.0
2010-02-10 10:10:00,34.82,34.9,34.63,34.9,1580200.0,25.6838,25.7428,25.5437,25.7428,1580200.0
2010-02-10 10:20:00,34.89,35.04,34.73,34.77,1571200.0,25.7355,25.8461,25.6174,25.6469,1571200.0
2010-02-10 10:30:00,34.77,34.77,34.58,34.7,1601800.0,25.6469,25.6469,25.5068,25.5953,1601800.0
2010-02-10 10:40:00,34.7,34.83,34.65,34.68,1088800.0,25.5953,25.6912,25.5584,25.5806,1088800.0
2010-02-10 10:50:00,34.68,34.88,34.66,34.88,1159800.0,25.5806,25.7281,25.5658,25.7281,1159800.0
2010-02-10 11:00:00,34.88,34.98,34.75,34.98,786800.0,25.7281,25.8018,25.6322,25.8018,786800.0
2010-02-10 11:10:00,34.98,35.02,34.77,34.77,718800.0,25.8018,25.8314,25.6469,25.6469,718800.0
2010-02-10 11:20:00,34.77,35.13,34.77,35.07,999000.0,25.6469,25.9125,25.6469,25.8682,999000.0
2010-02-10 11:30:00,35.06,35.23,35.06,35.12,925400.0,25.8609,25.9862,25.8609,25.9051,925400.0
2010-02-10 11:40:00,35.1,35.24,35.03,35.2,594200.0,25.8904,25.9936,25.8387,25.9641,594200.0
2010-02-10 11:50:00,35.2,35.2,34.99,35.08,662200.0,25.9641,25.9641,25.8092,25.8756,662200.0
2010-02-10 12:00:00,35.09,35.29,34.95,35.28,915400.0,25.883,26.0305,25.7797,26.0231,915400.0
2010-02-10 12:10:00,35.28,35.3,35.09,35.2,599400.0,26.0231,26.0379,25.883,25.9641,599400.0
2010-02-10 12:20:00,35.19,35.49,35.18,35.46,1051000.0,25.9567,26.178,25.9494,26.1559,1051000.0
2010-02-10 12:30:00,35.47,35.62,35.41,35.49,1329200.0,26.1633,26.2739,26.119,26.178,1329200.0
2010-02-10 12:40:00,35.49,35.63,35.49,35.55,875200.0,26.178,26.2813,26.178,26.2223,875200.0
2010-02-10 12:50:00,35.55,35.61,35.49,35.59,710000.0,26.2223,26.2665,26.178,26.2518,710000.0
2010-02-10 13:00:00,35.58,35.74,35.58,35.7,896000.0,26.2444,26.3624,26.2444,26.3329,896000.0
2010-02-10 13:10:00,35.7,35.77,35.55,35.66,904000.0,26.3329,26.3846,26.2223,26.3034,904000.0
2010-02-10 13:20:00,35.67,35.9,35.59,35.87,913800.0,26.3108,26.4805,26.2518,26.4583,913800.0
2010-02-10 13:30:00,35.88,35.88,35.63,35.65,849200.0,26.4657,26.4657,26.2813,26.296,849200.0
2010-02-10 13:40:00,35.65,35.71,35.58,35.64,566000.0,26.296,26.3403,26.2444,26.2887,566000.0
2010-02-10 13:50:00,35.63,35.7,35.47,35.52,591800.0,26.2813,26.3329,26.1633,26.2002,591800.0
2010-02-10 14:00:00,35.51,35.66,35.49,35.6,508800.0,26.1928,26.3034,26.178,26.2592,508800.0
2010-02-10 14:10:00,35.59,35.67,35.52,35.63,524200.0,26.2518,26.3108,26.2002,26.2813,524200.0
2010-02-10 14:20:00,35.63,35.63,35.52,35.6,425400.0,26.2813,26.2813,26.2002,26.2592,425400.0
2010-02-10 14:30:00,35.61,35.61,35.38,35.46,820200.0,26.2665,26.2665,26.0969,26.1559,820200.0
2010-02-10 14:40:00,35.46,35.54,35.4,35.4,675400.0,26.1559,26.2149,26.1116,26.1116,675400.0
2010-02-10 14:50:00,35.4,35.52,35.35,35.46,521400.0,26.1116,26.2002,26.0748,26.1559,521400.0
2010-02-10 15:00:00,35.46,35.66,35.46,35.56,628600.0,26.1559,26.3034,26.1559,26.2297,628600.0
2010-02-10 15:10:00,35.56,35.63,35.48,35.5,421400.0,26.2297,26.2813,26.1707,26.1854,421400.0
2010-02-10 15:20:00,35.5,35.63,35.47,35.59,543200.0,26.1854,26.2813,26.1633,26.2518,543200.0
2010-02-10 15:30:00,35.58,35.59,35.36,35.44,1250600.0,26.2444,26.2518,26.0821,26.1411,1250600.0
2010-02-10 15:40:00,35.45,35.59,35.38,35.54,978000.0,26.1485,26.2518,26.0969,26.2149,978000.0
2010-02-10 15:50:00,35.54,35.62,35.46,35.54,1182000.0,26.2149,26.2739,26.1559,26.2149,1182000.0
2010-02-11 09:30:00,35.84,35.98,35.46,35.89,1728800.0,26.4362,26.5395,26.1559,26.4731,1728800.0
2010-02-11 09:40:00,35.88,36.02,35.54,35.76,2115800.0,26.4657,26.569,26.2149,26.3772,2115800.0
2010-02-11 09:50:00,35.76,36.1,35.71,36.02,1531800.0,26.3772,26.628,26.3403,26.569,1531800.0
2010-02-11 10:00:00,36.02,36.07,35.76,35.97,1463400.0,26.569,26.6058,26.3772,26.5321,1463400.0
2010-02-11 10:10:00,35.99,36.22,35.94,36.07,1350400.0,26.5468,26.7165,26.51,26.6058,1350400.0
2010-02-11 10:20:00,36.08,36.21,35.96,36.13,1175000.0,26.6132,26.7091,26.5247,26.6501,1175000.0
2010-02-11 10:30:00,36.13,36.17,35.9,36.1,1444200.0,26.6501,26.6796,26.4805,26.628,1444200.0
2010-02-11 10:40:00,36.12,36.24,36.02,36.05,1448000.0,26.6427,26.7312,26.569,26.5911,1448000.0
2010-02-11 10:50:00,36.05,36.09,35.92,35.97,1183200.0,26.5911,26.6206,26.4952,26.5321,1183200.0
2010-02-11 11:00:00,35.98,36.17,35.97,36.06,909600.0,26.5395,26.6796,26.5321,26.5985,909600.0
2010-02-11 11:10:00,36.07,36.24,36.06,36.2,895400.0,26.6058,26.7312,26.5985,26.7017,895400.0
2010-02-11 11:20:00,36.22,36.47,36.22,36.38,1724400.0,26.7165,26.9009,26.7165,26.8345,1724400.0
2010-02-11 11:30:00,36.39,36.5,36.35,36.49,1079600.0,26.8419,26.923,26.8124,26.9156,1079600.0
2010-02-11 11:40:00,36.49,36.84,36.45,36.74,2026400.0,26.9156,27.1738,26.8861,27.1001,2026400.0
2010-02-11 11:50:00,36.74,36.8,36.62,36.62,895000.0,27.1001,27.1443,27.0115,27.0115,895000.0
2010-02-11 12:00:00,36.63,36.74,36.62,36.74,666800.0,27.0189,27.1001,27.0115,27.1001,666800.0
2010-02-11 12:10:00,36.74,36.81,36.63,36.75,915400.0,27.1001,27.1517,27.0189,27.1074,915400.0
2010-02-11 12:20:00,36.76,36.77,36.6,36.7,747800.0,27.1148,27.1222,26.9968,27.0705,747800.0
2010-02-11 12:30:00,36.71,36.9,36.7,36.88,923400.0,27.0779,27.2181,27.0705,27.2033,923400.0
2010-02-11 12:40:00,36.88,36.93,36.82,36.85,637400.0,27.2033,27.2402,27.1591,27.1812,637400.0
2010-02-11 12:50:00,36.85,37.13,36.82,37.06,1563400.0,27.1812,27.3877,27.1591,27.3361,1563400.0
2010-02-11 13:00:00,37.06,37.07,36.92,36.99,985400.0,27.3361,27.3435,27.2328,27.2845,985400.0
2010-02-11 13:10:00,36.99,37.09,36.98,37.07,570600.0,27.2845,27.3582,27.2771,27.3435,570600.0
2010-02-11 13:20:00,37.07,37.37,37.07,37.2,1752400.0,27.3435,27.5648,27.3435,27.4394,1752400.0
2010-02-11 13:30:00,37.21,37.3,37.1,37.13,1058600.0,27.4467,27.5131,27.3656,27.3877,1058600.0
2010-02-11 13:40:00,37.13,37.15,37.02,37.08,874400.0,27.3877,27.4025,27.3066,27.3508,874400.0
2010-02-11 13:50:00,37.07,37.17,36.96,37.13,771200.0,27.3435,27.4172,27.2623,27.3877,771200.0
2010-02-11 14:00:00,37.14,37.24,37.08,37.21,727000.0,27.3951,27.4689,27.3508,27.4467,727000.0
2010-02-11 14:10:00,37.2,37.21,37.08,37.16,530200.0,27.4394,27.4467,27.3508,27.4099,530200.0
2010-02-11 14:20:00,37.18,37.25,37.06,37.23,606200.0,27.4246,27.4762,27.3361,27.4615,606200.0
2010-02-11 14:30:00,37.24,37.27,37.12,37.15,645400.0,27.4689,27.491,27.3803,27.4025,645400.0
2010-02-11 14:40:00,37.17,37.22,37.13,37.14,471000.0,27.4172,27.4541,27.3877,27.3951,471000.0
2010-02-11 14:50:00,37.13,37.23,37.09,37.15,634800.0,27.3877,27.4615,27.3582,27.4025,634800.0
2010-02-11 15:00:00,37.15,37.16,37.04,37.08,623200.0,27.4025,27.4099,27.3213,27.3508,623200.0
2010-02-11 15:10:00,37.08,37.13,37.0,37.0,553800.0,27.3508,27.3877,27.2918,27.2918,553800.0
2010-02-11 15:20:00,37.01,37.04,36.96,36.99,1010400.0,27.2992,27.3213,27.2623,27.2845,1010400.0
2010-02-11 15:30:00,36.99,37.01,36.84,36.84,1401200.0,27.2845,27.2992,27.1738,27.1738,1401200.0
2010-02-11 15:40:00,36.84,37.0,36.84,36.87,1242400.0,27.1738,27.2918,27.1738,27.1959,1242400.0
2010-02-11 15:50:00,36.88,37.14,36.87,37.05,1914800.0,27.2033,27.3951,27.1959,27.3287,1914800.0
2010-02-12 09:30:00,36.21,36.3,36.01,36.16,2102600.0,26.7091,26.7755,26.5616,26.6722,2102600.0
2010-02-12 09:40:00,36.18,36.39,36.08,36.27,1574200.0,26.687,26.8419,26.6132,26.7534,1574200.0
2010-02-12 09:50:00,36.27,36.29,36.06,36.22,2346200.0,26.7534,26.7681,26.5985,26.7165,2346200.0
2010-02-12 10:00:00,36.23,36.29,35.93,36.29,2253200.0,26.7239,26.7681,26.5026,26.7681,2253200.0
2010-02-12 10:10:00,36.29,36.37,35.99,36.01,2413200.0,26.7681,26.8271,26.5468,26.5616,2413200.0
2010-02-12 10:20:00,36.02,36.1,35.82,36.02,2114800.0,26.569,26.628,26.4214,26.569,2114800.0
2010-02-12 10:30:00,36.02,36.13,35.83,35.87,1809600.0,26.569,26.6501,26.4288,26.4583,1809600.0
2010-02-12 10:40:00,35.87,36.04,35.85,35.89,1179400.0,26.4583,26.5837,26.4436,26.4731,1179400.0
2010-02-12 10:50:00,35.89,35.96,35.81,35.84,980000.0,26.4731,26.5247,26.4141,26.4362,980000.0
2010-02-12 11:00:00,35.84,35.94,35.76,35.88,1104200.0,26.4362,26.51,26.3772,26.4657,1104200.0
2010-02-12 11:10:00,35.88,36.08,35.82,36.02,881800.0,26.4657,26.6132,26.4214,26.569,881800.0
2010-02-12 11:20:00,36.02,36.2,36.02,36.05,983400.0,26.569,26.7017,26.569,26.5911,983400.0
2010-02-12 11:30:00,36.03,36.17,35.99,36.14,649400.0,26.5763,26.6796,26.5468,26.6575,649400.0
2010-02-12 11:40:00,36.15,36.31,36.13,36.27,863800.0,26.6649,26.7829,26.6501,26.7534,863800.0
2010-02-12 11:50:00,36.27,36.38,36.19,36.35,816200.0,26.7534,26.8345,26.6944,26.8124,816200.0
2010-02-12 12:00:00,36.35,36.65,36.35,36.52,1440200.0,26.8124,27.0337,26.8124,26.9378,1440200.0
2010-02-12 12:10:00,36.52,36.9,36.52,36.77,1416000.0,26.9378,27.2181,26.9378,27.1222,1416000.0
2010-02-12 12:20:00,36.77,36.92,36.74,36.77,1516800.0,27.1222,27.2328,27.1001,27.1222,1516800.0
2010-02-12 12:30:00,36.77,36.83,36.69,36.72,727800.0,27.1222,27.1664,27.0632,27.0853,727800.0
2010-02-12 12:40:00,36.72,36.81,36.59,36.74,823000.0,27.0853,27.1517,26.9894,27.1001,823000.0
2010-02-12 12:50:00,36.74,36.8,36.61,36.7,582600.0,27.1001,27.1443,27.0042,27.0705,582600.0
2010-02-12 13:00:00,36.7,36.71,36.57,36.6,434600.0,27.0705,27.0779,26.9747,26.9968,434600.0
2010-02-12 13:10:00,36.6,36.61,36.32,36.42,836800.0,26.9968,27.0042,26.7903,26.864,836800.0
2010-02-12 13:20:00,36.41,36.58,36.27,36.49,937800.0,26.8566,26.982,26.7534,26.9156,937800.0
2010-02-12 13:30:00,36.49,36.58,36.41,36.52,621800.0,26.9156,26.982,26.8566,26.9378,621800.0
2010-02-12 13:40:00,36.51,36.7,36.47,36.61,579000.0,26.9304,27.0705,26.9009,27.0042,579000.0
2010-02-12 13:50:00,36.6,36.68,36.45,36.57,473400.0,26.9968,27.0558,26.8861,26.9747,473400.0
2010-02-12 14:00:00,36.57,36.71,36.49,36.63,457000.0,26.9747,27.0779,26.9156,27.0189,457000.0
2010-02-12 14:10:00,36.63,36.76,36.63,36.74,708800.0,27.0189,27.1148,27.0189,27.1001,708800.0
2010-02-12 14:20:00,36.74,36.85,36.66,36.77,698200.0,27.1001,27.1812,27.041,27.1222,698200.0
2010-02-12 14:30:00,36.77,36.77,36.61,36.72,548800.0,27.1222,27.1222,27.0042,27.0853,548800.0
2010-02-12 14:40:00,36.73,36.73,36.63,36.73,405200.0,27.0927,27.0927,27.0189,27.0927,405200.0
2010-02-12 14:50:00,36.73,36.84,36.55,36.68,741800.0,27.0927,27.1738,26.9599,27.0558,741800.0
2010-02-12 15:00:00,36.68,36.71,36.47,36.65,753600.0,27.0558,27.0779,26.9009,27.0337,753600.0
2010-02-12 15:10:00,36.67,36.68,36.51,36.52,529000.0,27.0484,27.0558,26.9304,26.9378,529000.0
2010-02-12 15:20:00,36.52,36.65,36.49,36.56,599800.0,26.9378,27.0337,26.9156,26.9673,599800.0
2010-02-12 15:30:00,36.56,36.68,36.45,36.63,806000.0,26.9673,27.0558,26.8861,27.0189,806000.0
2010-02-12 15:40:00,36.63,36.88,36.62,36.83,1219400.0,27.0189,27.2033,27.0115,27.1664,1219400.0
2010-02-12 15:50:00,36.82,36.88,36.72,36.88,1402200.0,27.1591,27.2033,27.0853,27.2033,1402200.0
2010-02-16 09:30:00,37.81,37.96,37.63,37.88,2293600.0,27.8893,27.9999,27.7565,27.9409,2293600.0
2010-02-16 09:40:00,37.88,37.88,37.5,37.6,2020400.0,27.9409,27.9409,27.6606,27.7344,2020400.0
2010-02-16 09:50:00,37.6,37.71,37.43,37.59,1531800.0,27.7344,27.8155,27.609,27.727,1531800.0
2010-02-16 10:00:00,37.58,37.76,37.52,37.57,1194800.0,27.7197,27.8524,27.6754,27.7123,1194800.0
2010-02-16 10:10:00,37.58,37.74,37.57,37.69,876200.0,27.7197,27.8377,27.7123,27.8008,876200.0
2010-02-16 10:20:00,37.7,37.73,37.52,37.7,984400.0,27.8082,27.8303,27.6754,27.8082,984400.0
2010-02-16 10:30:00,37.7,37.83,37.7,37.74,1292800.0,27.8082,27.9041,27.8082,27.8377,1292800.0
2010-02-16 10:40:00,37.74,37.81,37.7,37.77,933600.0,27.8377,27.8893,27.8082,27.8598,933600.0
2010-02-16 10:50:00,37.77,37.79,37.6,37.66,1261400.0,27.8598,27.8745,27.7344,27.7787,1261400.0
2010-02-16 11:00:00,37.66,37.73,37.56,37.62,883800.0,27.7787,27.8303,27.7049,27.7492,883800.0
2010-02-16 11:10:00,37.63,37.67,37.58,37.59,695600.0,27.7565,27.786,27.7197,27.727,695600.0
2010-02-16 11:20:00,37.59,37.7,37.56,37.66,738000.0,27.727,27.8082,27.7049,27.7787,738000.0
2010-02-16 11:30:00,37.67,37.75,37.63,37.68,919600.0,27.786,27.845,27.7565,27.7934,919600.0
2010-02-16 11:40:00,37.68,37.76,37.66,37.66,795600.0,27.7934,27.8524,27.7787,27.7787,795600.0
2010-02-16 11:50:00,37.67,37.68,37.59,37.62,576400.0,27.786,27.7934,27.727,27.7492,576400.0
2010-02-16 12:00:00,37.61,37.7,37.59,37.7,593200.0,27.7418,27.8082,27.727,27.8082,593200.0
2010-02-16 12:10:00,37.7,37.77,37.65,37.7,664000.0,27.8082,27.8598,27.7713,27.8082,664000.0
2010-02-16 12:20:00,37.7,37.71,37.58,37.63,609800.0,27.8082,27.8155,27.7197,27.7565,609800.0
2010-02-16 12:30:00,37.63,37.67,37.56,37.6,557600.0,27.7565,27.786,27.7049,27.7344,557600.0
2010-02-16 12:40:00,37.6,37.67,37.58,37.67,390400.0,27.7344,27.786,27.7197,27.786,390400.0
2010-02-16 12:50:00,37.67,37.73,37.65,37.7,428200.0,27.786,27.8303,27.7713,27.8082,428200.0
2010-02-16 13:00:00,37.71,37.73,37.57,37.6,614000.0,27.8155,27.8303,27.7123,27.7344,614000.0
2010-02-16 13:10:00,37.6,37.7,37.59,37.7,429400.0,27.7344,27.8082,27.727,27.8082,429400.0
2010-02-16 13:20:00,37.69,37.78,37.67,37.78,456600.0,27.8008,27.8672,27.786,27.8672,456600.0
2010-02-16 13:30:00,37.77,37.79,37.68,37.69,452200.0,27.8598,27.8745,27.7934,27.8008,452200.0
2010-02-16 13:40:00,37.7,37.76,37.66,37.75,255400.0,27.8082,27.8524,27.7787,27.845,255400.0
2010-02-16 13:50:00,37.74,37.8,37.73,37.79,306600.0,27.8377,27.8819,27.8303,27.8745,306600.0
2010-02-16 14:00:00,37.79,37.81,37.66,37.67,431000.0,27.8745,27.8893,27.7787,27.786,431000.0
2010-02-16 14:10:00,37.67,37.72,37.63,37.68,423200.0,27.786,27.8229,27.7565,27.7934,423200.0
2010-02-16 14:20:00,37.68,37.78,37.68,37.74,649000.0,27.7934,27.8672,27.7934,27.8377,649000.0
2010-02-16 14:30:00,37.74,37.76,37.67,37.67,448000.0,27.8377,27.8524,27.786,27.786,448000.0
2010-02-16 14:40:00,37.66,37.77,37.66,37.74,339600.0,27.7787,27.8598,27.7787,27.8377,339600.0
2010-02-16 14:50:00,37.74,37.83,37.71,37.79,840200.0,27.8377,27.9041,27.8155,27.8745,840200.0
2010-02-16 15:00:00,37.79,37.85,37.77,37.84,673200.0,27.8745,27.9188,27.8598,27.9114,673200.0
2010-02-16 15:10:00,37.84,37.88,37.82,37.88,741400.0,27.9114,27.9409,27.8967,27.9409,741400.0
2010-02-16 15:20:00,37.88,37.97,37.83,37.95,999000.0,27.9409,28.0073,27.9041,27.9926,999000.0
2010-02-16 15:30:00,37.95,38.04,37.94,37.97,1265800.0,27.9926,28.059,27.9852,28.0073,1265800.0
2010-02-16 15:40:00,37.97,38.01,37.88,37.93,1613200.0,28.0073,28.0368,27.9409,27.9778,1613200.0
2010-02-16 15:50:00,37.93,38.01,37.88,37.97,1958200.0,27.9778,28.0368,27.9409,28.0073,1958200.0
2010-02-17 09:30:00,38.17,38.32,37.92,37.97,2840600.0,28.1548,28.2655,27.9704,28.0073,2840600.0
2010-02-17 09:40:00,37.98,38.02,37.75,37.99,1670400.0,28.0147,28.0442,27.845,28.0221,1670400.0
2010-02-17 09:50:00,37.99,37.99,37.7,37.84,1402400.0,28.0221,28.0221,27.8082,27.9114,1402400.0
2010-02-17 10:00:00,37.82,37.93,37.6,37.79,1435400.0,27.8967,27.9778,27.7344,27.8745,1435400.0
2010-02-17 10:10:00,37.79,37.83,37.62,37.82,957800.0,27.8745,27.9041,27.7492,27.8967,957800.0
2010-02-17 10:20:00,37.82,37.9,37.74,37.79,826000.0,27.8967,27.9557,27.8377,27.8745,826000.0
2010-02-17 10:30:00,37.77,37.88,37.63,37.68,760400.0,27.8598,27.9409,27.7565,27.7934,760400.0
2010-02-17 10:40:00,37.66,37.67,37.43,37.52,1173000.0,27.7787,27.786,27.609,27.6754,1173000.0
2010-02-17 10:50:00,37.52,37.6,37.43,37.52,818200.0,27.6754,27.7344,27.609,27.6754,818200.0
2010-02-17 11:00:00,37.52,37.53,37.41,37.44,987600.0,27.6754,27.6828,27.5943,27.6164,987600.0
2010-02-17 11:10:00,37.45,37.56,37.41,37.44,1088000.0,27.6238,27.7049,27.5943,27.6164,1088000.0
2010-02-17 11:20:00,37.44,37.56,37.23,37.24,1011400.0,27.6164,27.7049,27.4615,27.4689,1011400.0
2010-02-17 11:30:00,37.25,37.26,36.99,37.09,1698800.0,27.4762,27.4836,27.2845,27.3582,1698800.0
2010-02-17 11:40:00,37.07,37.16,36.95,37.12,937000.0,27.3435,27.4099,27.255,27.3803,937000.0
2010-02-17 11:50:00,37.12,37.2,37.08,37.09,512000.0,27.3803,27.4394,27.3508,27.3582,512000.0
2010-02-17 12:00:00,37.08,37.28,37.08,37.25,619400.0,27.3508,27.4984,27.3508,27.4762,619400.0
2010-02-17 12:10:00,37.24,37.35,37.16,37.33,407400.0,27.4689,27.55,27.4099,27.5352,407400.0
2010-02-17 12:20:00,37.34,37.41,37.3,37.38,436600.0,27.5426,27.5943,27.5131,27.5721,436600.0
2010-02-17 12:30:00,37.38,37.39,37.21,37.25,624000.0,27.5721,27.5795,27.4467,27.4762,624000.0
2010-02-17 12:40:00,37.25,37.3,37.2,37.3,512400.0,27.4762,27.5131,27.4394,27.5131,512400.0
2010-02-17 12:50:00,37.29,37.38,37.27,37.37,302600.0,27.5057,27.5721,27.491,27.5648,302600.0
2010-02-17 13:00:00,37.38,37.39,37.29,37.33,333000.0,27.5721,27.5795,27.5057,27.5352,333000.0
2010-02-17 13:10:00,37.33,37.36,37.27,37.34,296000.0,27.5352,27.5574,27.491,27.5426,296000.0
2010-02-17 13:20:00,37.34,37.43,37.32,37.35,408600.0,27.5426,27.609,27.5279,27.55,408600.0
2010-02-17 13:30:00,37.35,37.38,37.26,37.3,388400.0,27.55,27.5721,27.4836,27.5131,388400.0
2010-02-17 13:40:00,37.29,37.32,37.2,37.2,514000.0,27.5057,27.5279,27.4394,27.4394,514000.0
2010-02-17 13:50:00,37.2,37.31,37.2,37.3,316400.0,27.4394,27.5205,27.4394,27.5131,316400.0
2010-02-17 14:00:00,37.3,37.38,37.14,37.33,978800.0,27.5131,27.5721,27.3951,27.5352,978800.0
2010-02-17 14:10:00,37.33,37.38,37.23,37.23,352400.0,27.5352,27.5721,27.4615,27.4615,352400.0
2010-02-17 14:20:00,37.24,37.24,37.09,37.12,783600.0,27.4689,27.4689,27.3582,27.3803,783600.0
2010-02-17 14:30:00,37.12,37.27,37.1,37.23,516200.0,27.3803,27.491,27.3656,27.4615,516200.0
2010-02-17 14:40:00,37.23,37.33,37.23,37.27,492000.0,27.4615,27.5352,27.4615,27.491,492000.0
2010-02-17 14:50:00,37.27,37.43,37.26,37.4,563800.0,27.491,27.609,27.4836,27.5869,563800.0
2010-02-17 15:00:00,37.38,37.43,37.37,37.42,409800.0,27.5721,27.609,27.5648,27.6016,409800.0
2010-02-17 15:10:00,37.42,37.56,37.4,37.51,814400.0,27.6016,27.7049,27.5869,27.668,814400.0
2010-02-17 15:20:00,37.51,37.52,37.42,37.43,490800.0,27.668,27.6754,27.6016,27.609,490800.0
2010-02-17 15:30:00,37.43,37.52,37.42,37.49,547400.0,27.609,27.6754,27.6016,27.6533,547400.0
2010-02-17 15:40:00,37.49,37.55,37.44,37.51,1114600.0,27.6533,27.6975,27.6164,27.668,1114600.0
2010-02-17 15:50:00,37.5,37.57,37.48,37.54,1372200.0,27.6606,27.7123,27.6459,27.6901,1372200.0
2010-02-18 09:30:00,37.31,37.88,37.29,37.73,1911400.0,27.5205,27.9409,27.5057,27.8303,1911400.0
2010-02-18 09:40:00,37.74,37.99,37.74,37.93,1539800.0,27.8377,28.0221,27.8377,27.9778,1539800.0
2010-02-18 09:50:00,37.93,38.04,37.85,37.95,1368800.0,27.9778,28.059,27.9188,27.9926,1368800.0
2010-02-18 10:00:00,37.95,38.13,37.89,37.98,2139800.0,27.9926,28.1253,27.9483,28.0147,2139800.0
2010-02-18 10:10:00,37.97,38.23,37.95,38.14,1450000.0,28.0073,28.1991,27.9926,28.1327,1450000.0
2010-02-18 10:20:00,38.13,38.13,37.94,38.11,1362200.0,28.1253,28.1253,27.9852,28.1106,1362200.0
2010-02-18 10:30:00,38.11,38.12,37.88,37.94,1601800.0,28.1106,28.118,27.9409,27.9852,1601800.0
2010-02-18 10:40:00,37.93,38.07,37.93,38.01,806600.0,27.9778,28.0811,27.9778,28.0368,806600.0
2010-02-18 10:50:00,38.01,38.3,37.98,38.23,1124000.0,28.0368,28.2507,28.0147,28.1991,1124000.0
2010-02-18 11:00:00,38.22,38.4,38.15,38.23,1215200.0,28.1917,28.3245,28.1401,28.1991,1215200.0
2010-02-18 11:10:00,38.24,38.33,38.1,38.13,1426400.0,28.2065,28.2729,28.1032,28.1253,1426400.0
2010-02-18 11:20:00,38.12,38.22,38.08,38.15,978400.0,28.118,28.1917,28.0885,28.1401,978400.0
2010-02-18 11:30:00,38.15,38.16,37.86,37.96,1541400.0,28.1401,28.1475,27.9262,27.9999,1541400.0
2010-02-18 11:40:00,37.97,38.02,37.87,37.99,668800.0,28.0073,28.0442,27.9336,28.0221,668800.0
2010-02-18 11:50:00,37.99,38.01,37.84,37.86,675000.0,28.0221,28.0368,27.9114,27.9262,675000.0
2010-02-18 12:00:00,37.86,37.97,37.77,37.81,580200.0,27.9262,28.0073,27.8598,27.8893,580200.0
2010-02-18 12:10:00,37.81,37.88,37.77,37.85,748400.0,27.8893,27.9409,27.8598,27.9188,748400.0
2010-02-18 12:20:00,37.85,37.99,37.85,37.97,272400.0,27.9188,28.0221,27.9188,28.0073,272400.0
2010-02-18 12:30:00,37.97,37.99,37.79,37.82,537000.0,28.0073,28.0221,27.8745,27.8967,537000.0
2010-02-18 12:40:00,37.82,37.91,37.78,37.91,395000.0,27.8967,27.9631,27.8672,27.9631,395000.0
2010-02-18 12:50:00,37.9,37.93,37.85,37.92,398000.0,27.9557,27.9778,27.9188,27.9704,398000.0
2010-02-18 13:00:00,37.91,37.97,37.9,37.96,567400.0,27.9631,28.0073,27.9557,27.9999,567400.0
2010-02-18 13:10:00,37.96,38.02,37.95,38.02,434400.0,27.9999,28.0442,27.9926,28.0442,434400.0
2010-02-18 13:20:00,38.02,38.1,38.0,38.01,578000.0,28.0442,28.1032,28.0294,28.0368,578000.0
2010-02-18 13:30:00,38.01,38.08,37.99,38.04,510400.0,28.0368,28.0885,28.0221,28.059,510400.0
2010-02-18 13:40:00,38.04,38.09,38.03,38.09,280800.0,28.059,28.0958,28.0516,28.0958,280800.0
2010-02-18 13:50:00,38.09,38.23,38.08,38.16,824400.0,28.0958,28.1991,28.0885,28.1475,824400.0
2010-02-18 14:00:00,38.16,38.19,38.13,38.16,359800.0,28.1475,28.1696,28.1253,28.1475,359800.0
2010-02-18 14:10:00,38.17,38.27,38.1,38.24,673200.0,28.1548,28.2286,28.1032,28.2065,673200.0
2010-02-18 14:20:00,38.25,38.27,38.19,38.23,596600.0,28.2139,28.2286,28.1696,28.1991,596600.0
2010-02-18 14:30:00,38.23,38.3,38.17,38.24,671400.0,28.1991,28.2507,28.1548,28.2065,671400.0
2010-02-18 14:40:00,38.24,38.29,38.18,38.24,584800.0,28.2065,28.2434,28.1622,28.2065,584800.0
2010-02-18 14:50:00,38.24,38.34,38.24,38.33,731000.0,28.2065,28.2802,28.2065,28.2729,731000.0
2010-02-18 15:00:00,38.32,38.37,38.29,38.35,924800.0,28.2655,28.3024,28.2434,28.2876,924800.0
2010-02-18 15:10:00,38.36,38.36,38.28,38.32,695400.0,28.295,28.295,28.236,28.2655,695400.0
2010-02-18 15:20:00,38.33,38.35,38.3,38.31,582200.0,28.2729,28.2876,28.2507,28.2581,582200.0
2010-02-18 15:30:00,38.31,38.35,38.27,38.27,1305600.0,28.2581,28.2876,28.2286,28.2286,1305600.0
2010-02-18 15:40:00,38.27,38.33,38.27,38.28,1483200.0,28.2286,28.2729,28.2286,28.236,1483200.0
2010-02-18 15:50:00,38.28,38.33,38.24,38.29,1938600.0,28.236,28.2729,28.2065,28.2434,1938600.0
2010-02-19 09:30:00,37.99,38.3,37.93,38.3,2231000.0,28.0221,28.2507,27.9778,28.2507,2231000.0
2010-02-19 09:40:00,38.3,38.43,38.19,38.24,1307800.0,28.2507,28.3466,28.1696,28.2065,1307800.0
2010-02-19 09:50:00,38.24,38.27,38.05,38.06,809600.0,28.2065,28.2286,28.0663,28.0737,809600.0
2010-02-19 10:00:00,38.06,38.13,37.94,38.09,978400.0,28.0737,28.1253,27.9852,28.0958,978400.0
2010-02-19 10:10:00,38.09,38.2,38.01,38.18,571400.0,28.0958,28.177,28.0368,28.1622,571400.0
2010-02-19 10:20:00,38.18,38.43,38.13,38.35,1157000.0,28.1622,28.3466,28.1253,28.2876,1157000.0
2010-02-19 10:30:00,38.37,38.38,38.26,38.32,638400.0,28.3024,28.3097,28.2212,28.2655,638400.0
2010-02-19 10:40:00,38.32,38.45,38.3,38.39,876400.0,28.2655,28.3614,28.2507,28.3171,876400.0
2010-02-19 10:50:00,38.39,38.41,38.33,38.34,422400.0,28.3171,28.3319,28.2729,28.2802,422400.0
2010-02-19 11:00:00,38.34,38.44,38.33,38.44,567600.0,28.2802,28.354,28.2729,28.354,567600.0
2010-02-19 11:10:00,38.44,38.58,38.42,38.52,1086400.0,28.354,28.4573,28.3392,28.413,1086400.0
2010-02-19 11:20:00,38.52,38.63,38.5,38.6,660400.0,28.413,28.4941,28.3983,28.472,660400.0
2010-02-19 11:30:00,38.6,38.63,38.53,38.61,399400.0,28.472,28.4941,28.4204,28.4794,399400.0
2010-02-19 11:40:00,38.61,38.67,38.48,38.48,564200.0,28.4794,28.5237,28.3835,28.3835,564200.0
2010-02-19 11:50:00,38.48,38.67,38.46,38.66,738200.0,28.3835,28.5237,28.3688,28.5163,738200.0
2010-02-19 12:00:00,38.65,38.73,38.63,38.73,1008000.0,28.5089,28.5679,28.4941,28.5679,1008000.0
2010-02-19 12:10:00,38.72,38.85,38.69,38.83,1015000.0,28.5605,28.6564,28.5384,28.6417,1015000.0
2010-02-19 12:20:00,38.83,38.88,38.77,38.79,818400.0,28.6417,28.6786,28.5974,28.6122,818400.0
2010-02-19 12:30:00,38.8,38.85,38.77,38.78,468800.0,28.6195,28.6564,28.5974,28.6048,468800.0
2010-02-19 12:40:00,38.78,38.94,38.77,38.92,596400.0,28.6048,28.7228,28.5974,28.7081,596400.0
2010-02-19 12:50:00,38.91,38.93,38.8,38.86,631600.0,28.7007,28.7154,28.6195,28.6638,631600.0
2010-02-19 13:00:00,38.87,38.91,38.81,38.9,600400.0,28.6712,28.7007,28.6269,28.6933,600400.0
2010-02-19 13:10:00,38.9,38.94,38.81,38.81,523000.0,28.6933,28.7228,28.6269,28.6269,523000.0
2010-02-19 13:20:00,38.82,38.83,38.7,38.72,647400.0,28.6343,28.6417,28.5458,28.5605,647400.0
2010-02-19 13:30:00,38.71,38.81,38.66,38.8,717000.0,28.5532,28.6269,28.5163,28.6195,717000.0
2010-02-19 13:40:00,38.8,38.8,38.72,38.74,381400.0,28.6195,28.6195,28.5605,28.5753,381400.0
2010-02-19 13:50:00,38.74,38.75,38.62,38.65,536000.0,28.5753,28.5827,28.4868,28.5089,536000.0
2010-02-19 14:00:00,38.65,38.7,38.57,38.57,516000.0,28.5089,28.5458,28.4499,28.4499,516000.0
2010-02-19 14:10:00,38.57,38.68,38.57,38.64,433200.0,28.4499,28.531,28.4499,28.5015,433200.0
2010-02-19 14:20:00,38.65,38.68,38.56,38.59,432800.0,28.5089,28.531,28.4425,28.4646,432800.0
2010-02-19 14:30:00,38.59,38.66,38.56,38.61,419800.0,28.4646,28.5163,28.4425,28.4794,419800.0
2010-02-19 14:40:00,38.6,38.68,38.55,38.67,397800.0,28.472,28.531,28.4351,28.5237,397800.0
2010-02-19 14:50:00,38.68,38.76,38.66,38.66,600600.0,28.531,28.59,28.5163,28.5163,600600.0
2010-02-19 15:00:00,38.66,38.68,38.6,38.63,433800.0,28.5163,28.531,28.472,28.4941,433800.0
2010-02-19 15:10:00,38.63,38.65,38.47,38.47,788200.0,28.4941,28.5089,28.3761,28.3761,788200.0
2010-02-19 15:20:00,38.47,38.56,38.46,38.48,491000.0,28.3761,28.4425,28.3688,28.3835,491000.0
2010-02-19 15:30:00,38.48,38.58,38.47,38.52,731200.0,28.3835,28.4573,28.3761,28.413,731200.0
2010-02-19 15:40:00,38.52,38.69,38.52,38.62,1229000.0,28.413,28.5384,28.413,28.4868,1229000.0
2010-02-19 15:50:00,38.61,38.62,38.52,38.56,1471400.0,28.4794,28.4868,28.413,28.4425,1471400.0
2010-02-22 09:30:00,38.76,38.85,38.35,38.59,1903000.0,28.59,28.6564,28.2876,28.4646,1903000.0
2010-02-22 09:40:00,38.59,38.66,38.32,38.55,1486200.0,28.4646,28.5163,28.2655,28.4351,1486200.0
2010-02-22 09:50:00,38.55,38.65,38.41,38.58,1030600.0,28.4351,28.5089,28.3319,28.4573,1030600.0
2010-02-22 10:00:00,38.59,38.6,38.35,38.37,985000.0,28.4646,28.472,28.2876,28.3024,985000.0
2010-02-22 10:10:00,38.35,38.6,38.35,38.52,813000.0,28.2876,28.472,28.2876,28.413,813000.0
2010-02-22 10:20:00,38.51,38.63,38.49,38.59,603600.0,28.4056,28.4941,28.3909,28.4646,603600.0
2010-02-22 10:30:00,38.59,38.67,38.46,38.5,511200.0,28.4646,28.5237,28.3688,28.3983,511200.0
2010-02-22 10:40:00,38.49,38.6,38.46,38.48,326400.0,28.3909,28.472,28.3688,28.3835,326400.0
2010-02-22 10:50:00,38.48,38.48,38.27,38.34,787000.0,28.3835,28.3835,28.2286,28.2802,787000.0
2010-02-22 11:00:00,38.34,38.52,38.33,38.38,676400.0,28.2802,28.413,28.2729,28.3097,676400.0
2010-02-22 11:10:00,38.38,38.4,38.25,38.36,774200.0,28.3097,28.3245,28.2139,28.295,774200.0
2010-02-22 11:20:00,38.37,38.4,38.2,38.27,463000.0,28.3024,28.3245,28.177,28.2286,463000.0
2010-02-22 11:30:00,38.27,38.3,38.13,38.2,507000.0,28.2286,28.2507,28.1253,28.177,507000.0
2010-02-22 11:40:00,38.21,38.35,38.2,38.35,479800.0,28.1843,28.2876,28.177,28.2876,479800.0
2010-02-22 11:50:00,38.34,38.4,38.29,38.34,411800.0,28.2802,28.3245,28.2434,28.2802,411800.0
2010-02-22 12:00:00,38.33,38.42,38.31,38.38,273200.0,28.2729,28.3392,28.2581,28.3097,273200.0
2010-02-22 12:10:00,38.38,38.45,38.31,38.37,248200.0,28.3097,28.3614,28.2581,28.3024,248200.0
2010-02-22 12:20:00,38.37,38.42,38.34,38.37,335200.0,28.3024,28.3392,28.2802,28.3024,335200.0
2010-02-22 12:30:00,38.37,38.59,38.37,38.55,686000.0,28.3024,28.4646,28.3024,28.4351,686000.0
2010-02-22 12:40:00,38.54,38.6,38.52,38.57,360400.0,28.4278,28.472,28.413,28.4499,360400.0
2010-02-22 12:50:00,38.58,38.59,38.52,38.57,302000.0,28.4573,28.4646,28.413,28.4499,302000.0
2010-02-22 13:00:00,38.57,38.6,38.47,38.49,401000.0,28.4499,28.472,28.3761,28.3909,401000.0
2010-02-22 13:10:00,38.5,38.53,38.46,38.49,462000.0,28.3983,28.4204,28.3688,28.3909,462000.0
2010-02-22 13:20:00,38.48,38.53,38.47,38.49,296200.0,28.3835,28.4204,28.3761,28.3909,296200.0
2010-02-22 13:30:00,38.49,38.55,38.47,38.51,426600.0,28.3909,28.4351,28.3761,28.4056,426600.0
2010-02-22 13:40:00,38.51,38.6,38.5,38.52,491400.0,28.4056,28.472,28.3983,28.413,491400.0
2010-02-22 13:50:00,38.52,38.55,38.47,38.5,331800.0,28.413,28.4351,28.3761,28.3983,331800.0
2010-02-22 14:00:00,38.5,38.55,38.48,38.48,287400.0,28.3983,28.4351,28.3835,28.3835,287400.0
2010-02-22 14:10:00,38.48,38.54,38.47,38.53,343000.0,28.3835,28.4278,28.3761,28.4204,343000.0
2010-02-22 14:20:00,38.53,38.57,38.49,38.55,460000.0,28.4204,28.4499,28.3909,28.4351,460000.0
2010-02-22 14:30:00,38.55,38.56,38.51,38.56,331200.0,28.4351,28.4425,28.4056,28.4425,331200.0
2010-02-22 14:40:00,38.56,38.57,38.5,38.56,326800.0,28.4425,28.4499,28.3983,28.4425,326800.0
2010-02-22 14:50:00,38.57,38.63,38.54,38.55,563400.0,28.4499,28.4941,28.4278,28.4351,563400.0
2010-02-22 15:00:00,38.55,38.62,38.53,38.6,339200.0,28.4351,28.4868,28.4204,28.472,339200.0
2010-02-22 15:10:00,38.59,38.64,38.58,38.63,353200.0,28.4646,28.5015,28.4573,28.4941,353200.0
2010-02-22 15:20:00,38.63,38.64,38.49,38.49,470200.0,28.4941,28.5015,28.3909,28.3909,470200.0
2010-02-22 15:30:00,38.49,38.57,38.45,38.49,520000.0,28.3909,28.4499,28.3614,28.3909,520000.0
2010-02-22 15:40:00,38.49,38.49,38.26,38.27,1041800.0,28.3909,28.3909,28.2212,28.2286,1041800.0
2010-02-22 15:50:00,38.27,38.31,38.08,38.12,1930600.0,28.2286,28.2581,28.0885,28.118,1930600.0
2010-02-23 09:30:00,37.83,38.08,37.77,37.84,1717800.0,27.9041,28.0885,27.8598,27.9114,1717800.0
2010-02-23 09:40:00,37.86,37.98,37.68,37.95,1517600.0,27.9262,28.0147,27.7934,27.9926,1517600.0
2010-02-23 09:50:00,37.95,38.06,37.8,37.83,821600.0,27.9926,28.0737,27.8819,27.9041,821600.0
2010-02-23 10:00:00,37.83,37.87,37.43,37.7,2099000.0,27.9041,27.9336,27.609,27.8082,2099000.0
2010-02-23 10:10:00,37.7,37.71,37.35,37.42,1733400.0,27.8082,27.8155,27.55,27.6016,1733400.0
2010-02-23 10:20:00,37.42,37.63,37.32,37.48,1255600.0,27.6016,27.7565,27.5279,27.6459,1255600.0
2010-02-23 10:30:00,37.48,37.54,37.1,37.15,1803600.0,27.6459,27.6901,27.3656,27.4025,1803600.0
2010-02-23 10:40:00,37.15,37.4,37.15,37.23,970400.0,27.4025,27.5869,27.4025,27.4615,970400.0
2010-02-23 10:50:00,37.23,37.29,37.1,37.26,714600.0,27.4615,27.5057,27.3656,27.4836,714600.0
2010-02-23 11:00:00,37.26,37.32,37.13,37.17,634200.0,27.4836,27.5279,27.3877,27.4172,634200.0
2010-02-23 11:10:00,37.17,37.22,37.06,37.12,660400.0,27.4172,27.4541,27.3361,27.3803,660400.0
2010-02-23 11:20:00,37.13,37.25,37.06,37.1,549800.0,27.3877,27.4762,27.3361,27.3656,549800.0
2010-02-23 11:30:00,37.1,37.23,37.08,37.18,564600.0,27.3656,27.4615,27.3508,27.4246,564600.0
2010-02-23 11:40:00,37.19,37.22,37.1,37.13,329400.0,27.432,27.4541,27.3656,27.3877,329400.0
2010-02-23 11:50:00,37.14,37.14,36.91,36.97,742600.0,27.3951,27.3951,27.2254,27.2697,742600.0
2010-02-23 12:00:00,36.97,37.02,36.88,36.96,632000.0,27.2697,27.3066,27.2033,27.2623,632000.0
2010-02-23 12:10:00,36.96,36.96,36.83,36.87,508200.0,27.2623,27.2623,27.1664,27.1959,508200.0
2010-02-23 12:20:00,36.87,36.89,36.82,36.88,637000.0,27.1959,27.2107,27.1591,27.2033,637000.0
2010-02-23 12:30:00,36.88,36.94,36.72,36.77,763600.0,27.2033,27.2476,27.0853,27.1222,763600.0
2010-02-23 12:40:00,36.79,36.81,36.58,36.67,1024000.0,27.1369,27.1517,26.982,27.0484,1024000.0
2010-02-23 12:50:00,36.67,36.71,36.6,36.67,757400.0,27.0484,27.0779,26.9968,27.0484,757400.0
2010-02-23 13:00:00,36.68,36.7,36.54,36.64,549200.0,27.0558,27.0705,26.9525,27.0263,549200.0
2010-02-23 13:10:00,36.63,36.79,36.63,36.75,698200.0,27.0189,27.1369,27.0189,27.1074,698200.0
2010-02-23 13:20:00,36.75,36.89,36.75,36.88,562200.0,27.1074,27.2107,27.1074,27.2033,562200.0
2010-02-23 13:30:00,36.89,36.94,36.81,36.89,911200.0,27.2107,27.2476,27.1517,27.2107,911200.0
2010-02-23 13:40:00,36.9,36.95,36.71,36.8,890800.0,27.2181,27.255,27.0779,27.1443,890800.0
2010-02-23 13:50:00,36.81,36.83,36.7,36.77,510000.0,27.1517,27.1664,27.0705,27.1222,510000.0
2010-02-23 14:00:00,36.77,36.86,36.63,36.83,624400.0,27.1222,27.1886,27.0189,27.1664,624400.0
2010-02-23 14:10:00,36.82,36.88,36.77,36.77,553400.0,27.1591,27.2033,27.1222,27.1222,553400.0
2010-02-23 14:20:00,36.77,36.86,36.76,36.86,431000.0,27.1222,27.1886,27.1148,27.1886,431000.0
2010-02-23 14:30:00,36.85,36.95,36.81,36.85,914800.0,27.1812,27.255,27.1517,27.1812,914800.0
2010-02-23 14:40:00,36.85,36.94,36.83,36.87,696600.0,27.1812,27.2476,27.1664,27.1959,696600.0
2010-02-23 14:50:00,36.87,37.05,36.86,36.94,678600.0,27.1959,27.3287,27.1886,27.2476,678600.0
2010-02-23 15:00:00,36.94,37.03,36.91,37.01,783600.0,27.2476,27.314,27.2254,27.2992,783600.0
2010-02-23 15:10:00,37.01,37.15,36.93,37.15,889400.0,27.2992,27.4025,27.2402,27.4025,889400.0
2010-02-23 15:20:00,37.14,37.15,36.99,37.03,723800.0,27.3951,27.4025,27.2845,27.314,723800.0
2010-02-23 15:30:00,37.03,37.05,36.9,36.97,989000.0,27.314,27.3287,27.2181,27.2697,989000.0
2010-02-23 15:40:00,36.98,36.98,36.83,36.84,1214600.0,27.2771,27.2771,27.1664,27.1738,1214600.0
2010-02-23 15:50:00,36.83,37.63,36.72,36.81,1619400.0,27.1664,27.7565,27.0853,27.1517,1619400.0
2010-02-24 09:30:00,36.79,37.16,36.72,37.08,1386000.0,27.1369,27.4099,27.0853,27.3508,1386000.0
2010-02-24 09:40:00,37.08,37.1,36.9,37.01,972400.0,27.3508,27.3656,27.2181,27.2992,972400.0
2010-02-24 09:50:00,37.0,37.22,36.99,37.11,813200.0,27.2918,27.4541,27.2845,27.373,813200.0
2010-02-24 10:00:00,37.11,37.22,36.75,36.77,1837800.0,27.373,27.4541,27.1074,27.1222,1837800.0
2010-02-24 10:10:00,36.77,36.93,36.63,36.69,1432600.0,27.1222,27.2402,27.0189,27.0632,1432600.0
2010-02-24 10:20:00,36.68,36.72,36.43,36.47,1504000.0,27.0558,27.0853,26.8714,26.9009,1504000.0
2010-02-24 10:30:00,36.46,36.69,36.34,36.63,1833400.0,26.8935,27.0632,26.805,27.0189,1833400.0
2010-02-24 10:40:00,36.63,36.92,36.57,36.87,1561000.0,27.0189,27.2328,26.9747,27.1959,1561000.0
2010-02-24 10:50:00,36.87,36.88,36.63,36.71,1072400.0,27.1959,27.2033,27.0189,27.0779,1072400.0
2010-02-24 11:00:00,36.72,36.88,36.58,36.58,1066400.0,27.0853,27.2033,26.982,26.982,1066400.0
2010-02-24 11:10:00,36.59,36.7,36.42,36.51,1001600.0,26.9894,27.0705,26.864,26.9304,1001600.0
2010-02-24 11:20:00,36.51,36.54,36.39,36.5,815400.0,26.9304,26.9525,26.8419,26.923,815400.0
2010-02-24 11:30:00,36.5,36.6,36.46,36.56,566200.0,26.923,26.9968,26.8935,26.9673,566200.0
2010-02-24 11:40:00,36.56,36.61,36.38,36.43,584400.0,26.9673,27.0042,26.8345,26.8714,584400.0
2010-02-24 11:50:00,36.43,36.46,36.38,36.38,629800.0,26.8714,26.8935,26.8345,26.8345,629800.0
2010-02-24 12:00:00,36.38,36.44,36.26,36.27,711600.0,26.8345,26.8788,26.746,26.7534,711600.0
2010-02-24 12:10:00,36.27,36.44,36.27,36.43,384600.0,26.7534,26.8788,26.7534,26.8714,384600.0
2010-02-24 12:20:00,36.43,36.5,36.37,36.4,652000.0,26.8714,26.923,26.8271,26.8493,652000.0
2010-02-24 12:30:00,36.4,36.41,36.36,36.37,276400.0,26.8493,26.8566,26.8198,26.8271,276400.0
2010-02-24 12:40:00,36.37,36.43,36.32,36.32,275000.0,26.8271,26.8714,26.7903,26.7903,275000.0
2010-02-24 12:50:00,36.32,36.33,36.25,36.28,467000.0,26.7903,26.7976,26.7386,26.7607,467000.0
2010-02-24 13:00:00,36.28,36.41,36.23,36.37,569800.0,26.7607,26.8566,26.7239,26.8271,569800.0
2010-02-24 13:10:00,36.37,36.65,36.35,36.58,908600.0,26.8271,27.0337,26.8124,26.982,908600.0
2010-02-24 13:20:00,36.59,36.6,36.49,36.54,509400.0,26.9894,26.9968,26.9156,26.9525,509400.0
2010-02-24 13:30:00,36.54,36.62,36.51,36.52,338400.0,26.9525,27.0115,26.9304,26.9378,338400.0
2010-02-24 13:40:00,36.51,36.52,36.43,36.46,371000.0,26.9304,26.9378,26.8714,26.8935,371000.0
2010-02-24 13:50:00,36.47,36.55,36.43,36.52,333000.0,26.9009,26.9599,26.8714,26.9378,333000.0
2010-02-24 14:00:00,36.52,36.54,36.37,36.37,530000.0,26.9378,26.9525,26.8271,26.8271,530000.0
2010-02-24 14:10:00,36.36,36.38,36.25,36.3,710800.0,26.8198,26.8345,26.7386,26.7755,710800.0
2010-02-24 14:20:00,36.29,36.31,36.11,36.2,957800.0,26.7681,26.7829,26.6354,26.7017,957800.0
2010-02-24 14:30:00,36.19,36.19,35.97,36.06,1093800.0,26.6944,26.6944,26.5321,26.5985,1093800.0
2010-02-24 14:40:00,36.04,36.06,35.97,36.0,672400.0,26.5837,26.5985,26.5321,26.5542,672400.0
2010-02-24 14:50:00,36.01,36.06,35.96,35.97,668600.0,26.5616,26.5985,26.5247,26.5321,668600.0
2010-02-24 15:00:00,35.96,36.17,35.96,36.13,754400.0,26.5247,26.6796,26.5247,26.6501,754400.0
2010-02-24 15:10:00,36.13,36.19,36.04,36.11,626600.0,26.6501,26.6944,26.5837,26.6354,626600.0
2010-02-24 15:20:00,36.12,36.17,36.06,36.07,484600.0,26.6427,26.6796,26.5985,26.6058,484600.0
2010-02-24 15:30:00,36.07,36.22,36.06,36.19,810200.0,26.6058,26.7165,26.5985,26.6944,810200.0
2010-02-24 15:40:00,36.19,36.26,36.15,36.16,876200.0,26.6944,26.746,26.6649,26.6722,876200.0
2010-02-24 15:50:00,36.16,36.38,36.15,36.34,2033200.0,26.6722,26.8345,26.6649,26.805,2033200.0
2010-02-25 09:30:00,35.33,35.57,35.27,35.52,2516600.0,26.06,26.237,26.0158,26.2002,2516600.0
2010-02-25 09:40:00,35.52,35.52,35.19,35.43,1992400.0,26.2002,26.2002,25.9567,26.1338,1992400.0
2010-02-25 09:50:00,35.43,35.71,35.38,35.55,2012000.0,26.1338,26.3403,26.0969,26.2223,2012000.0
2010-02-25 10:00:00,35.56,35.66,35.44,35.49,1164600.0,26.2297,26.3034,26.1411,26.178,1164600.0
2010-02-25 10:10:00,35.49,35.61,35.42,35.49,844600.0,26.178,26.2665,26.1264,26.178,844600.0
2010-02-25 10:20:00,35.49,35.75,35.49,35.73,1060000.0,26.178,26.3698,26.178,26.3551,1060000.0
2010-02-25 10:30:00,35.73,35.8,35.6,35.63,1020600.0,26.3551,26.4067,26.2592,26.2813,1020600.0
2010-02-25 10:40:00,35.63,35.84,35.55,35.77,782400.0,26.2813,26.4362,26.2223,26.3846,782400.0
2010-02-25 10:50:00,35.78,35.98,35.76,35.89,1140800.0,26.3919,26.5395,26.3772,26.4731,1140800.0
2010-02-25 11:00:00,35.88,36.17,35.84,36.17,1197600.0,26.4657,26.6796,26.4362,26.6796,1197600.0
2010-02-25 11:10:00,36.16,36.26,36.06,36.09,1471600.0,26.6722,26.746,26.5985,26.6206,1471600.0
2010-02-25 11:20:00,36.1,36.13,35.99,35.99,770600.0,26.628,26.6501,26.5468,26.5468,770600.0
2010-02-25 11:30:00,35.99,36.0,35.8,35.81,823000.0,26.5468,26.5542,26.4067,26.4141,823000.0
2010-02-25 11:40:00,35.82,35.99,35.82,35.88,515600.0,26.4214,26.5468,26.4214,26.4657,515600.0
2010-02-25 11:50:00,35.88,36.05,35.84,36.04,496200.0,26.4657,26.5911,26.4362,26.5837,496200.0
2010-02-25 12:00:00,36.02,36.29,35.99,36.24,822400.0,26.569,26.7681,26.5468,26.7312,822400.0
2010-02-25 12:10:00,36.24,36.37,36.22,36.29,1038400.0,26.7312,26.8271,26.7165,26.7681,1038400.0
2010-02-25 12:20:00,36.29,36.31,36.11,36.17,575000.0,26.7681,26.7829,26.6354,26.6796,575000.0
2010-02-25 12:30:00,36.17,36.33,36.14,36.3,676800.0,26.6796,26.7976,26.6575,26.7755,676800.0
2010-02-25 12:40:00,36.29,36.45,36.29,36.44,879800.0,26.7681,26.8861,26.7681,26.8788,879800.0
2010-02-25 12:50:00,36.43,36.55,36.24,36.42,1065600.0,26.8714,26.9599,26.7312,26.864,1065600.0
2010-02-25 13:00:00,36.42,36.49,36.3,36.35,743000.0,26.864,26.9156,26.7755,26.8124,743000.0
2010-02-25 13:10:00,36.36,36.4,36.23,36.34,568600.0,26.8198,26.8493,26.7239,26.805,568600.0
2010-02-25 13:20:00,36.35,36.45,36.33,36.38,558800.0,26.8124,26.8861,26.7976,26.8345,558800.0
2010-02-25 13:30:00,36.38,36.68,36.38,36.64,1091200.0,26.8345,27.0558,26.8345,27.0263,1091200.0
2010-02-25 13:40:00,36.63,36.91,36.62,36.89,1518600.0,27.0189,27.2254,27.0115,27.2107,1518600.0
2010-02-25 13:50:00,36.9,37.02,36.85,37.02,1214800.0,27.2181,27.3066,27.1812,27.3066,1214800.0
2010-02-25 14:00:00,37.01,37.12,36.86,36.87,1385400.0,27.2992,27.3803,27.1886,27.1959,1385400.0
2010-02-25 14:10:00,36.88,36.89,36.69,36.76,1012000.0,27.2033,27.2107,27.0632,27.1148,1012000.0
2010-02-25 14:20:00,36.77,36.98,36.77,36.85,939400.0,27.1222,27.2771,27.1222,27.1812,939400.0
2010-02-25 14:30:00,36.85,36.98,36.83,36.85,792200.0,27.1812,27.2771,27.1664,27.1812,792200.0
2010-02-25 14:40:00,36.85,36.97,36.74,36.75,527000.0,27.1812,27.2697,27.1001,27.1074,527000.0
2010-02-25 14:50:00,36.76,36.9,36.76,36.86,521200.0,27.1148,27.2181,27.1148,27.1886,521200.0
2010-02-25 15:00:00,36.85,37.05,36.8,37.02,1122800.0,27.1812,27.3287,27.1443,27.3066,1122800.0
2010-02-25 15:10:00,37.02,37.02,36.76,36.78,893600.0,27.3066,27.3066,27.1148,27.1296,893600.0
2010-02-25 15:20:00,36.78,36.99,36.73,36.99,903400.0,27.1296,27.2845,27.0927,27.2845,903400.0
2010-02-25 15:30:00,36.99,37.09,36.9,36.99,1196800.0,27.2845,27.3582,27.2181,27.2845,1196800.0
2010-02-25 15:40:00,36.98,37.12,36.97,37.04,1125600.0,27.2771,27.3803,27.2697,27.3213,1125600.0
2010-02-25 15:50:00,37.04,37.05,36.91,37.01,1839400.0,27.3213,27.3287,27.2254,27.2992,1839400.0
2010-02-26 09:30:00,37.21,37.3,36.81,36.85,1559000.0,27.4467,27.5131,27.1517,27.1812,1559000.0
2010-02-26 09:40:00,36.85,36.95,36.59,36.93,1273000.0,27.1812,27.255,26.9894,27.2402,1273000.0
2010-02-26 09:50:00,36.93,37.01,36.82,36.88,706200.0,27.2402,27.2992,27.1591,27.2033,706200.0
2010-02-26 10:00:00,36.9,36.92,36.46,36.72,1406800.0,27.2181,27.2328,26.8935,27.0853,1406800.0
2010-02-26 10:10:00,36.73,36.95,36.69,36.93,748400.0,27.0927,27.255,27.0632,27.2402,748400.0
2010-02-26 10:20:00,36.92,37.14,36.88,37.08,795200.0,27.2328,27.3951,27.2033,27.3508,795200.0
2010-02-26 10:30:00,37.08,37.38,37.07,37.34,989200.0,27.3508,27.5721,27.3435,27.5426,989200.0
2010-02-26 10:40:00,37.33,37.35,37.14,37.17,569800.0,27.5352,27.55,27.3951,27.4172,569800.0
2010-02-26 10:50:00,37.17,37.32,37.16,37.26,612400.0,27.4172,27.5279,27.4099,27.4836,612400.0
2010-02-26 11:00:00,37.25,37.29,37.13,37.26,398200.0,27.4762,27.5057,27.3877,27.4836,398200.0
2010-02-26 11:10:00,37.26,37.36,37.24,37.26,705000.0,27.4836,27.5574,27.4689,27.4836,705000.0
2010-02-26 11:20:00,37.26,37.27,37.16,37.2,313000.0,27.4836,27.491,27.4099,27.4394,313000.0
2010-02-26 11:30:00,37.19,37.34,37.16,37.3,308200.0,27.432,27.5426,27.4099,27.5131,308200.0
2010-02-26 11:40:00,37.3,37.31,37.19,37.21,268000.0,27.5131,27.5205,27.432,27.4467,268000.0
2010-02-26 11:50:00,37.2,37.22,37.12,37.2,349000.0,27.4394,27.4541,27.3803,27.4394,349000.0
2010-02-26 12:00:00,37.21,37.21,37.04,37.05,387200.0,27.4467,27.4467,27.3213,27.3287,387200.0
2010-02-26 12:10:00,37.04,37.09,36.95,36.99,485000.0,27.3213,27.3582,27.255,27.2845,485000.0
2010-02-26 12:20:00,36.99,37.11,36.93,37.1,301600.0,27.2845,27.373,27.2402,27.3656,301600.0
2010-02-26 12:30:00,37.11,37.11,36.95,37.02,347600.0,27.373,27.373,27.255,27.3066,347600.0
2010-02-26 12:40:00,37.02,37.11,36.98,37.01,332600.0,27.3066,27.373,27.2771,27.2992,332600.0
2010-02-26 12:50:00,37.01,37.02,36.93,37.01,497800.0,27.2992,27.3066,27.2402,27.2992,497800.0
2010-02-26 13:00:00,37.0,37.13,37.0,37.08,562600.0,27.2918,27.3877,27.2918,27.3508,562600.0
2010-02-26 13:10:00,37.08,37.22,37.08,37.2,366600.0,27.3508,27.4541,27.3508,27.4394,366600.0
2010-02-26 13:20:00,37.2,37.36,37.17,37.35,588000.0,27.4394,27.5574,27.4172,27.55,588000.0
2010-02-26 13:30:00,37.35,37.37,37.27,37.29,362600.0,27.55,27.5648,27.491,27.5057,362600.0
2010-02-26 13:40:00,37.29,37.43,37.29,37.41,430000.0,27.5057,27.609,27.5057,27.5943,430000.0
2010-02-26 13:50:00,37.41,37.52,37.4,37.48,688600.0,27.5943,27.6754,27.5869,27.6459,688600.0
2010-02-26 14:00:00,37.49,37.49,37.39,37.43,542600.0,27.6533,27.6533,27.5795,27.609,542600.0
2010-02-26 14:10:00,37.43,37.51,37.42,37.47,599600.0,27.609,27.668,27.6016,27.6385,599600.0
2010-02-26 14:20:00,37.48,37.63,37.46,37.56,659400.0,27.6459,27.7565,27.6311,27.7049,659400.0
2010-02-26 14:30:00,37.56,37.58,37.44,37.46,409000.0,27.7049,27.7197,27.6164,27.6311,409000.0
2010-02-26 14:40:00,37.46,37.55,37.42,37.54,379200.0,27.6311,27.6975,27.6016,27.6901,379200.0
2010-02-26 14:50:00,37.54,37.58,37.49,37.57,439400.0,27.6901,27.7197,27.6533,27.7123,439400.0
2010-02-26 15:00:00,37.57,37.57,37.5,37.51,487600.0,27.7123,27.7123,27.6606,27.668,487600.0
2010-02-26 15:10:00,37.5,37.58,37.5,37.52,373000.0,27.6606,27.7197,27.6606,27.6754,373000.0
2010-02-26 15:20:00,37.51,37.6,37.51,37.52,333000.0,27.668,27.7344,27.668,27.6754,333000.0
2010-02-26 15:30:00,37.52,37.55,37.42,37.52,647200.0,27.6754,27.6975,27.6016,27.6754,647200.0
2010-02-26 15:40:00,37.53,37.59,37.52,37.54,878200.0,27.6828,27.727,27.6754,27.6901,878200.0
2010-02-26 15:50:00,37.54,37.63,37.53,37.55,1520600.0,27.6901,27.7565,27.6828,27.6975,1520600.0
2010-03-01 09:30:00,38.61,38.65,38.2,38.26,3281000.0,28.4794,28.5089,28.177,28.2212,3281000.0
2010-03-01 09:40:00,38.26,38.31,38.04,38.08,1564400.0,28.2212,28.2581,28.059,28.0885,1564400.0
2010-03-01 09:50:00,38.08,38.21,37.89,37.9,1411200.0,28.0885,28.1843,27.9483,27.9557,1411200.0
2010-03-01 10:00:00,37.9,38.16,37.84,38.12,1507600.0,27.9557,28.1475,27.9114,28.118,1507600.0
2010-03-01 10:10:00,38.12,38.23,38.08,38.1,830800.0,28.118,28.1991,28.0885,28.1032,830800.0
2010-03-01 10:20:00,38.1,38.14,37.88,37.92,1009600.0,28.1032,28.1327,27.9409,27.9704,1009600.0
2010-03-01 10:30:00,37.93,37.95,37.68,37.73,1402200.0,27.9778,27.9926,27.7934,27.8303,1402200.0
2010-03-01 10:40:00,37.73,37.91,37.72,37.9,755200.0,27.8303,27.9631,27.8229,27.9557,755200.0
2010-03-01 10:50:00,37.9,38.08,37.88,37.91,839600.0,27.9557,28.0885,27.9409,27.9631,839600.0
2010-03-01 11:00:00,37.91,38.16,37.91,38.15,602800.0,27.9631,28.1475,27.9631,28.1401,602800.0
2010-03-01 11:10:00,38.14,38.18,38.04,38.07,581800.0,28.1327,28.1622,28.059,28.0811,581800.0
2010-03-01 11:20:00,38.08,38.63,38.02,38.18,386400.0,28.0885,28.4941,28.0442,28.1622,386400.0
2010-03-01 11:30:00,38.18,38.25,38.12,38.23,596800.0,28.1622,28.2139,28.118,28.1991,596800.0
2010-03-01 11:40:00,38.23,38.25,38.11,38.12,638400.0,28.1991,28.2139,28.1106,28.118,638400.0
2010-03-01 11:50:00,38.12,38.26,38.07,38.26,553400.0,28.118,28.2212,28.0811,28.2212,553400.0
2010-03-01 12:00:00,38.26,38.38,38.25,38.37,665200.0,28.2212,28.3097,28.2139,28.3024,665200.0
2010-03-01 12:10:00,38.35,38.38,38.26,38.33,533600.0,28.2876,28.3097,28.2212,28.2729,533600.0
2010-03-01 12:20:00,38.33,38.35,38.26,38.28,246000.0,28.2729,28.2876,28.2212,28.236,246000.0
2010-03-01 12:30:00,38.29,38.29,38.19,38.26,402600.0,28.2434,28.2434,28.1696,28.2212,402600.0
2010-03-01 12:40:00,38.27,38.33,38.26,38.33,254000.0,28.2286,28.2729,28.2212,28.2729,254000.0
2010-03-01 12:50:00,38.33,38.33,38.06,38.1,594000.0,28.2729,28.2729,28.0737,28.1032,594000.0
2010-03-01 13:00:00,38.1,38.1,37.96,38.1,750600.0,28.1032,28.1032,27.9999,28.1032,750600.0
2010-03-01 13:10:00,38.09,38.17,38.06,38.17,430800.0,28.0958,28.1548,28.0737,28.1548,430800.0
2010-03-01 13:20:00,38.17,38.17,38.01,38.08,563000.0,28.1548,28.1548,28.0368,28.0885,563000.0
2010-03-01 13:30:00,38.08,38.13,38.08,38.1,230000.0,28.0885,28.1253,28.0885,28.1032,230000.0
2010-03-01 13:40:00,38.1,38.24,38.09,38.23,364800.0,28.1032,28.2065,28.0958,28.1991,364800.0
2010-03-01 13:50:00,38.23,38.3,38.21,38.29,372600.0,28.1991,28.2507,28.1843,28.2434,372600.0
2010-03-01 14:00:00,38.29,38.29,38.18,38.22,253800.0,28.2434,28.2434,28.1622,28.1917,253800.0
2010-03-01 14:10:00,38.22,38.34,38.18,38.3,468800.0,28.1917,28.2802,28.1622,28.2507,468800.0
2010-03-01 14:20:00,38.3,38.33,38.22,38.29,503800.0,28.2507,28.2729,28.1917,28.2434,503800.0
2010-03-01 14:30:00,38.29,38.3,38.24,38.24,303800.0,28.2434,28.2507,28.2065,28.2065,303800.0
2010-03-01 14:40:00,38.25,38.29,38.2,38.2,300000.0,28.2139,28.2434,28.177,28.177,300000.0
2010-03-01 14:50:00,38.2,38.2,38.08,38.12,700800.0,28.177,28.177,28.0885,28.118,700800.0
2010-03-01 15:00:00,38.13,38.15,38.01,38.04,895800.0,28.1253,28.1401,28.0368,28.059,895800.0
2010-03-01 15:10:00,38.04,38.14,38.04,38.11,512400.0,28.059,28.1327,28.059,28.1106,512400.0
2010-03-01 15:20:00,38.11,38.15,38.07,38.09,552000.0,28.1106,28.1401,28.0811,28.0958,552000.0
2010-03-01 15:30:00,38.1,38.19,38.06,38.18,636200.0,28.1032,28.1696,28.0737,28.1622,636200.0
2010-03-01 15:40:00,38.17,38.18,38.12,38.14,575000.0,28.1548,28.1622,28.118,28.1327,575000.0
2010-03-01 15:50:00,38.15,38.24,38.13,38.21,1458800.0,28.1401,28.2065,28.1253,28.1843,1458800.0
2010-03-02 09:30:00,38.49,38.55,38.13,38.23,1835600.0,28.3909,28.4351,28.1253,28.1991,1835600.0
2010-03-02 09:40:00,38.22,38.39,38.16,38.23,1083400.0,28.1917,28.3171,28.1475,28.1991,1083400.0
2010-03-02 09:50:00,38.23,38.36,38.13,38.3,1045600.0,28.1991,28.295,28.1253,28.2507,1045600.0
2010-03-02 10:00:00,38.3,38.43,38.28,38.35,827000.0,28.2507,28.3466,28.236,28.2876,827000.0
2010-03-02 10:10:00,38.35,38.38,38.13,38.22,926400.0,28.2876,28.3097,28.1253,28.1917,926400.0
2010-03-02 10:20:00,38.23,38.34,38.21,38.32,587000.0,28.1991,28.2802,28.1843,28.2655,587000.0
2010-03-02 10:30:00,38.32,38.47,38.31,38.44,1129400.0,28.2655,28.3761,28.2581,28.354,1129400.0
2010-03-02 10:40:00,38.45,38.52,38.41,38.48,987200.0,28.3614,28.413,28.3319,28.3835,987200.0
2010-03-02 10:50:00,38.48,38.65,38.46,38.55,1500200.0,28.3835,28.5089,28.3688,28.4351,1500200.0
2010-03-02 11:00:00,38.55,38.73,38.54,38.73,940200.0,28.4351,28.5679,28.4278,28.5679,940200.0
2010-03-02 11:10:00,38.72,38.83,38.67,38.71,973000.0,28.5605,28.6417,28.5237,28.5532,973000.0
2010-03-02 11:20:00,38.71,38.83,38.67,38.8,647200.0,28.5532,28.6417,28.5237,28.6195,647200.0
2010-03-02 11:30:00,38.81,38.82,38.68,38.81,703200.0,28.6269,28.6343,28.531,28.6269,703200.0
2010-03-02 11:40:00,38.81,38.84,38.77,38.79,447000.0,28.6269,28.649,28.5974,28.6122,447000.0
2010-03-02 11:50:00,38.78,38.96,38.78,38.87,824800.0,28.6048,28.7376,28.6048,28.6712,824800.0
2010-03-02 12:00:00,38.86,39.0,38.85,38.96,632400.0,28.6638,28.7671,28.6564,28.7376,632400.0
2010-03-02 12:10:00,38.97,38.99,38.8,38.84,686000.0,28.7449,28.7597,28.6195,28.649,686000.0
2010-03-02 12:20:00,38.84,38.88,38.79,38.85,473400.0,28.649,28.6786,28.6122,28.6564,473400.0
2010-03-02 12:30:00,38.85,38.87,38.74,38.78,405400.0,28.6564,28.6712,28.5753,28.6048,405400.0
2010-03-02 12:40:00,38.79,38.88,38.74,38.88,634600.0,28.6122,28.6786,28.5753,28.6786,634600.0
2010-03-02 12:50:00,38.88,38.96,38.82,38.95,535400.0,28.6786,28.7376,28.6343,28.7302,535400.0
2010-03-02 13:00:00,38.95,38.98,38.87,38.88,556400.0,28.7302,28.7523,28.6712,28.6786,556400.0
2010-03-02 13:10:00,38.89,38.97,38.85,38.96,311000.0,28.6859,28.7449,28.6564,28.7376,311000.0
2010-03-02 13:20:00,38.95,39.03,38.93,39.02,722600.0,28.7302,28.7892,28.7154,28.7818,722600.0
2010-03-02 13:30:00,39.02,39.13,39.01,39.12,1014200.0,28.7818,28.863,28.7744,28.8556,1014200.0
2010-03-02 13:40:00,39.11,39.2,39.11,39.17,943800.0,28.8482,28.9146,28.8482,28.8925,943800.0
2010-03-02 13:50:00,39.16,39.34,39.13,39.27,1225800.0,28.8851,29.0179,28.863,28.9662,1225800.0
2010-03-02 14:00:00,39.26,39.32,39.16,39.19,743400.0,28.9588,29.0031,28.8851,28.9072,743400.0
2010-03-02 14:10:00,39.19,39.23,39.13,39.15,1070600.0,28.9072,28.9367,28.863,28.8777,1070600.0
2010-03-02 14:20:00,39.15,39.17,39.03,39.03,858800.0,28.8777,28.8925,28.7892,28.7892,858800.0
2010-03-02 14:30:00,39.03,39.13,38.94,39.12,1051600.0,28.7892,28.863,28.7228,28.8556,1051600.0
2010-03-02 14:40:00,39.12,39.15,39.05,39.15,609200.0,28.8556,28.8777,28.8039,28.8777,609200.0
2010-03-02 14:50:00,39.15,39.15,38.93,38.93,1258200.0,28.8777,28.8777,28.7154,28.7154,1258200.0
2010-03-02 15:00:00,38.93,39.05,38.93,39.05,1115600.0,28.7154,28.8039,28.7154,28.8039,1115600.0
2010-03-02 15:10:00,39.04,39.13,38.99,39.01,727400.0,28.7966,28.863,28.7597,28.7744,727400.0
2010-03-02 15:20:00,39.01,39.04,38.92,38.93,1132200.0,28.7744,28.7966,28.7081,28.7154,1132200.0
2010-03-02 15:30:00,38.93,39.02,38.9,38.94,958200.0,28.7154,28.7818,28.6933,28.7228,958200.0
2010-03-02 15:40:00,38.95,39.03,38.9,38.97,1125000.0,28.7302,28.7892,28.6933,28.7449,1125000.0
2010-03-02 15:50:00,38.97,39.0,38.88,38.98,1856400.0,28.7449,28.7671,28.6786,28.7523,1856400.0
2010-03-03 09:30:00,39.73,39.75,39.42,39.63,2262600.0,29.3055,29.3203,29.0769,29.2318,2262600.0
2010-03-03 09:40:00,39.63,39.88,39.61,39.77,2137600.0,29.2318,29.4162,29.217,29.335,2137600.0
2010-03-03 09:50:00,39.77,39.91,39.62,39.7,1505600.0,29.335,29.4383,29.2244,29.2834,1505600.0
2010-03-03 10:00:00,39.7,39.95,39.69,39.83,1649400.0,29.2834,29.4678,29.276,29.3793,1649400.0
2010-03-03 10:10:00,39.83,39.93,39.72,39.9,1069400.0,29.3793,29.4531,29.2982,29.4309,1069400.0
2010-03-03 10:20:00,39.9,39.94,39.8,39.82,851000.0,29.4309,29.4604,29.3572,29.3719,851000.0
2010-03-03 10:30:00,39.82,39.99,39.79,39.99,1302600.0,29.3719,29.4973,29.3498,29.4973,1302600.0
2010-03-03 10:40:00,39.99,39.99,39.87,39.96,810800.0,29.4973,29.4973,29.4088,29.4752,810800.0
2010-03-03 10:50:00,39.95,40.05,39.92,39.99,1343200.0,29.4678,29.5416,29.4457,29.4973,1343200.0
2010-03-03 11:00:00,40.0,40.13,39.99,40.04,1077200.0,29.5047,29.6006,29.4973,29.5342,1077200.0
2010-03-03 11:10:00,40.04,40.07,39.96,39.96,743200.0,29.5342,29.5563,29.4752,29.4752,743200.0
2010-03-03 11:20:00,39.96,40.13,39.95,40.1,828800.0,29.4752,29.6006,29.4678,29.5784,828800.0
2010-03-03 11:30:00,40.1,40.1,39.95,40.01,737800.0,29.5784,29.5784,29.4678,29.5121,737800.0
2010-03-03 11:40:00,40.01,40.07,39.94,40.07,668000.0,29.5121,29.5563,29.4604,29.5563,668000.0
2010-03-03 11:50:00,40.06,40.09,40.01,40.06,554400.0,29.5489,29.5711,29.5121,29.5489,554400.0
2010-03-03 12:00:00,40.06,40.1,40.02,40.05,594200.0,29.5489,29.5784,29.5194,29.5416,594200.0
2010-03-03 12:10:00,40.06,40.07,40.01,40.04,343200.0,29.5489,29.5563,29.5121,29.5342,343200.0
2010-03-03 12:20:00,40.04,40.19,40.04,40.08,720800.0,29.5342,29.6448,29.5342,29.5637,720800.0
2010-03-03 12:30:00,40.09,40.11,39.99,40.02,698800.0,29.5711,29.5858,29.4973,29.5194,698800.0
2010-03-03 12:40:00,40.02,40.06,39.97,40.01,428600.0,29.5194,29.5489,29.4826,29.5121,428600.0
2010-03-03 12:50:00,40.01,40.01,39.91,39.94,694200.0,29.5121,29.5121,29.4383,29.4604,694200.0
2010-03-03 13:00:00,39.95,40.02,39.91,40.0,436000.0,29.4678,29.5194,29.4383,29.5047,436000.0
2010-03-03 13:10:00,40.0,40.01,39.95,39.96,407000.0,29.5047,29.5121,29.4678,29.4752,407000.0
2010-03-03 13:20:00,39.97,39.99,39.91,39.92,498200.0,29.4826,29.4973,29.4383,29.4457,498200.0
2010-03-03 13:30:00,39.92,39.95,39.83,39.87,527400.0,29.4457,29.4678,29.3793,29.4088,527400.0
2010-03-03 13:40:00,39.86,39.93,39.85,39.88,453800.0,29.4014,29.4531,29.394,29.4162,453800.0
2010-03-03 13:50:00,39.89,39.98,39.87,39.96,427600.0,29.4235,29.4899,29.4088,29.4752,427600.0
2010-03-03 14:00:00,39.96,40.0,39.81,39.99,448800.0,29.4752,29.5047,29.3645,29.4973,448800.0
2010-03-03 14:10:00,39.99,39.99,39.83,39.86,472000.0,29.4973,29.4973,29.3793,29.4014,472000.0
2010-03-03 14:20:00,39.87,39.9,39.65,39.72,1165200.0,29.4088,29.4309,29.2465,29.2982,1165200.0
2010-03-03 14:30:00,39.72,39.79,39.7,39.71,658000.0,29.2982,29.3498,29.2834,29.2908,658000.0
2010-03-03 14:40:00,39.71,39.74,39.55,39.58,1129800.0,29.2908,29.3129,29.1728,29.1949,1129800.0
2010-03-03 14:50:00,39.58,39.73,39.58,39.64,783400.0,29.1949,29.3055,29.1949,29.2391,783400.0
2010-03-03 15:00:00,39.65,39.76,39.63,39.74,650600.0,29.2465,29.3277,29.2318,29.3129,650600.0
2010-03-03 15:10:00,39.74,39.77,39.66,39.72,564600.0,29.3129,29.335,29.2539,29.2982,564600.0
2010-03-03 15:20:00,39.72,39.73,39.6,39.63,600000.0,29.2982,29.3055,29.2096,29.2318,600000.0
2010-03-03 15:30:00,39.63,39.81,39.62,39.76,823600.0,29.2318,29.3645,29.2244,29.3277,823600.0
2010-03-03 15:40:00,39.76,39.78,39.71,39.74,658600.0,29.3277,29.3424,29.2908,29.3129,658600.0
2010-03-03 15:50:00,39.74,39.76,39.62,39.63,1189000.0,29.3129,29.3277,29.2244,29.2318,1189000.0
2010-03-04 09:30:00,39.65,39.83,39.32,39.34,2177000.0,29.2465,29.3793,29.0031,29.0179,2177000.0
2010-03-04 09:40:00,39.34,39.57,39.23,39.37,1446000.0,29.0179,29.1875,28.9367,29.04,1446000.0
2010-03-04 09:50:00,39.35,39.58,39.31,39.52,1019200.0,29.0252,29.1949,28.9957,29.1506,1019200.0
2010-03-04 10:00:00,39.51,39.62,39.17,39.21,1302000.0,29.1433,29.2244,28.8925,28.922,1302000.0
2010-03-04 10:10:00,39.2,39.34,39.06,39.1,1216000.0,28.9146,29.0179,28.8113,28.8408,1216000.0
2010-03-04 10:20:00,39.1,39.32,39.01,39.29,1128000.0,28.8408,29.0031,28.7744,28.981,1128000.0
2010-03-04 10:30:00,39.3,39.31,39.02,39.04,904200.0,28.9884,28.9957,28.7818,28.7966,904200.0
2010-03-04 10:40:00,39.05,39.29,38.95,39.29,1015800.0,28.8039,28.981,28.7302,28.981,1015800.0
2010-03-04 10:50:00,39.28,39.3,39.09,39.22,649200.0,28.9736,28.9884,28.8335,28.9293,649200.0
2010-03-04 11:00:00,39.22,39.34,39.2,39.3,715400.0,28.9293,29.0179,28.9146,28.9884,715400.0
2010-03-04 11:10:00,39.29,39.36,39.26,39.29,559000.0,28.981,29.0326,28.9588,28.981,559000.0
2010-03-04 11:20:00,39.29,39.29,39.17,39.21,578200.0,28.981,28.981,28.8925,28.922,578200.0
2010-03-04 11:30:00,39.22,39.27,39.15,39.17,409200.0,28.9293,28.9662,28.8777,28.8925,409200.0
2010-03-04 11:40:00,39.17,39.26,39.11,39.21,391200.0,28.8925,28.9588,28.8482,28.922,391200.0
2010-03-04 11:50:00,39.21,39.27,39.16,39.22,343400.0,28.922,28.9662,28.8851,28.9293,343400.0
2010-03-04 12:00:00,39.23,39.25,39.05,39.07,391000.0,28.9367,28.9515,28.8039,28.8187,391000.0
2010-03-04 12:10:00,39.07,39.16,39.05,39.15,328400.0,28.8187,28.8851,28.8039,28.8777,328400.0
2010-03-04 12:20:00,39.15,39.31,39.15,39.27,509800.0,28.8777,28.9957,28.8777,28.9662,509800.0
2010-03-04 12:30:00,39.27,39.31,39.21,39.21,205800.0,28.9662,28.9957,28.922,28.922,205800.0
2010-03-04 12:40:00,39.21,39.29,39.14,39.28,272600.0,28.922,28.981,28.8703,28.9736,272600.0
2010-03-04 12:50:00,39.28,39.4,39.26,39.39,389400.0,28.9736,29.0621,28.9588,29.0547,389400.0
2010-03-04 13:00:00,39.39,39.42,39.33,39.41,287000.0,29.0547,29.0769,29.0105,29.0695,287000.0
2010-03-04 13:10:00,39.41,39.51,39.34,39.42,502000.0,29.0695,29.1433,29.0179,29.0769,502000.0
2010-03-04 13:20:00,39.42,39.45,39.39,39.44,395400.0,29.0769,29.099,29.0547,29.0916,395400.0
2010-03-04 13:30:00,39.44,39.45,39.29,39.32,359400.0,29.0916,29.099,28.981,29.0031,359400.0
2010-03-04 13:40:00,39.31,39.31,39.21,39.24,456400.0,28.9957,28.9957,28.922,28.9441,456400.0
2010-03-04 13:50:00,39.26,39.27,39.16,39.23,514800.0,28.9588,28.9662,28.8851,28.9367,514800.0
2010-03-04 14:00:00,39.23,39.27,39.14,39.23,492800.0,28.9367,28.9662,28.8703,28.9367,492800.0
2010-03-04 14:10:00,39.23,39.28,39.2,39.25,266200.0,28.9367,28.9736,28.9146,28.9515,266200.0
2010-03-04 14:20:00,39.25,39.29,39.22,39.27,238200.0,28.9515,28.981,28.9293,28.9662,238200.0
2010-03-04 14:30:00,39.28,39.31,39.22,39.27,460400.0,28.9736,28.9957,28.9293,28.9662,460400.0
2010-03-04 14:40:00,39.28,39.39,39.27,39.36,366800.0,28.9736,29.0547,28.9662,29.0326,366800.0
2010-03-04 14:50:00,39.36,39.42,39.31,39.38,365800.0,29.0326,29.0769,28.9957,29.0474,365800.0
2010-03-04 15:00:00,39.38,39.41,39.26,39.29,391600.0,29.0474,29.0695,28.9588,28.981,391600.0
2010-03-04 15:10:00,39.29,39.32,39.24,39.29,342400.0,28.981,29.0031,28.9441,28.981,342400.0
2010-03-04 15:20:00,39.28,39.35,39.25,39.35,452600.0,28.9736,29.0252,28.9515,29.0252,452600.0
2010-03-04 15:30:00,39.36,39.44,39.34,39.4,746800.0,29.0326,29.0916,29.0179,29.0621,746800.0
2010-03-04 15:40:00,39.4,39.51,39.4,39.44,901600.0,29.0621,29.1433,29.0621,29.0916,901600.0
2010-03-04 15:50:00,39.44,39.47,39.39,39.43,1233200.0,29.0916,29.1137,29.0547,29.0842,1233200.0
2010-03-05 09:30:00,39.93,40.0,39.77,39.87,2253600.0,29.4531,29.5047,29.335,29.4088,2253600.0
2010-03-05 09:40:00,39.87,40.0,39.75,39.95,1088000.0,29.4088,29.5047,29.3203,29.4678,1088000.0
2010-03-05 09:50:00,39.95,39.99,39.83,39.85,1024400.0,29.4678,29.4973,29.3793,29.394,1024400.0
2010-03-05 10:00:00,39.85,39.87,39.66,39.82,1249800.0,29.394,29.4088,29.2539,29.3719,1249800.0
2010-03-05 10:10:00,39.81,39.93,39.77,39.81,1069000.0,29.3645,29.4531,29.335,29.3645,1069000.0
2010-03-05 10:20:00,39.81,39.97,39.77,39.89,1103000.0,29.3645,29.4826,29.335,29.4235,1103000.0
2010-03-05 10:30:00,39.9,39.9,39.69,39.73,1027400.0,29.4309,29.4309,29.276,29.3055,1027400.0
2010-03-05 10:40:00,39.74,39.83,39.71,39.83,523000.0,29.3129,29.3793,29.2908,29.3793,523000.0
2010-03-05 10:50:00,39.82,39.9,39.81,39.89,664400.0,29.3719,29.4309,29.3645,29.4235,664400.0
2010-03-05 11:00:00,39.9,39.99,39.88,39.95,895800.0,29.4309,29.4973,29.4162,29.4678,895800.0
2010-03-05 11:10:00,39.95,39.96,39.88,39.93,551600.0,29.4678,29.4752,29.4162,29.4531,551600.0
2010-03-05 11:20:00,39.94,40.13,39.94,40.12,990600.0,29.4604,29.6006,29.4604,29.5932,990600.0
2010-03-05 11:30:00,40.13,40.13,39.97,39.99,455400.0,29.6006,29.6006,29.4826,29.4973,455400.0
2010-03-05 11:40:00,39.99,40.07,39.93,40.07,469000.0,29.4973,29.5563,29.4531,29.5563,469000.0
2010-03-05 11:50:00,40.06,40.12,39.97,39.98,616800.0,29.5489,29.5932,29.4826,29.4899,616800.0
2010-03-05 12:00:00,39.97,40.07,39.94,40.03,579800.0,29.4826,29.5563,29.4604,29.5268,579800.0
2010-03-05 12:10:00,40.04,40.04,39.98,40.02,244600.0,29.5342,29.5342,29.4899,29.5194,244600.0
2010-03-05 12:20:00,40.01,40.04,39.97,40.01,267400.0,29.5121,29.5342,29.4826,29.5121,267400.0
2010-03-05 12:30:00,40.0,40.07,39.8,40.04,282800.0,29.5047,29.5563,29.3572,29.5342,282800.0
2010-03-05 12:40:00,40.04,40.13,40.04,40.12,463800.0,29.5342,29.6006,29.5342,29.5932,463800.0
2010-03-05 12:50:00,40.11,40.22,40.11,40.2,653000.0,29.5858,29.667,29.5858,29.6522,653000.0
2010-03-05 13:00:00,40.2,40.23,40.12,40.19,547600.0,29.6522,29.6743,29.5932,29.6448,547600.0
2010-03-05 13:10:00,40.19,40.24,40.15,40.17,589600.0,29.6448,29.6817,29.6153,29.6301,589600.0
2010-03-05 13:20:00,40.17,40.19,40.13,40.15,521400.0,29.6301,29.6448,29.6006,29.6153,521400.0
2010-03-05 13:30:00,40.15,40.18,40.06,40.06,533400.0,29.6153,29.6375,29.5489,29.5489,533400.0
2010-03-05 13:40:00,40.06,40.13,40.05,40.11,426600.0,29.5489,29.6006,29.5416,29.5858,426600.0
2010-03-05 13:50:00,40.1,40.2,40.1,40.19,706200.0,29.5784,29.6522,29.5784,29.6448,706200.0
2010-03-05 14:00:00,40.19,40.29,40.14,40.27,799600.0,29.6448,29.7186,29.6079,29.7038,799600.0
2010-03-05 14:10:00,40.26,40.3,40.18,40.25,601600.0,29.6965,29.726,29.6375,29.6891,601600.0
2010-03-05 14:20:00,40.24,40.31,40.23,40.31,511600.0,29.6817,29.7333,29.6743,29.7333,511600.0
2010-03-05 14:30:00,40.32,40.4,40.3,40.38,829000.0,29.7407,29.7997,29.726,29.785,829000.0
2010-03-05 14:40:00,40.38,40.49,40.37,40.45,1115400.0,29.785,29.8661,29.7776,29.8366,1115400.0
2010-03-05 14:50:00,40.46,40.47,40.38,40.41,420800.0,29.844,29.8514,29.785,29.8071,420800.0
2010-03-05 15:00:00,40.42,40.5,40.41,40.45,996800.0,29.8145,29.8735,29.8071,29.8366,996800.0
2010-03-05 15:10:00,40.45,40.46,40.34,40.35,562400.0,29.8366,29.844,29.7555,29.7628,562400.0
2010-03-05 15:20:00,40.35,40.37,40.23,40.27,641000.0,29.7628,29.7776,29.6743,29.7038,641000.0
2010-03-05 15:30:00,40.27,40.35,40.23,40.32,741000.0,29.7038,29.7628,29.6743,29.7407,741000.0
2010-03-05 15:40:00,40.32,40.4,40.32,40.39,776000.0,29.7407,29.7997,29.7407,29.7924,776000.0
2010-03-05 15:50:00,40.38,40.42,40.33,40.37,1607200.0,29.785,29.8145,29.7481,29.7776,1607200.0
2010-03-08 09:30:00,40.55,40.83,40.51,40.67,1959200.0,29.9104,30.1169,29.8809,29.9989,1959200.0
2010-03-08 09:40:00,40.67,40.77,40.41,40.42,1608600.0,29.9989,30.0726,29.8071,29.8145,1608600.0
2010-03-08 09:50:00,40.42,40.46,40.24,40.34,1421200.0,29.8145,29.844,29.6817,29.7555,1421200.0
2010-03-08 10:00:00,40.34,40.53,40.28,40.42,979000.0,29.7555,29.8956,29.7112,29.8145,979000.0
2010-03-08 10:10:00,40.42,40.65,40.35,40.65,845000.0,29.8145,29.9841,29.7628,29.9841,845000.0
2010-03-08 10:20:00,40.66,40.71,40.55,40.56,641800.0,29.9915,30.0284,29.9104,29.9177,641800.0
2010-03-08 10:30:00,40.56,40.59,40.38,40.52,967200.0,29.9177,29.9399,29.785,29.8882,967200.0
2010-03-08 10:40:00,40.52,40.55,40.39,40.48,719000.0,29.8882,29.9104,29.7924,29.8587,719000.0
2010-03-08 10:50:00,40.48,40.56,40.44,40.5,483600.0,29.8587,29.9177,29.8292,29.8735,483600.0
2010-03-08 11:00:00,40.51,40.54,40.39,40.46,337800.0,29.8809,29.903,29.7924,29.844,337800.0
2010-03-08 11:10:00,40.45,40.47,40.27,40.27,558000.0,29.8366,29.8514,29.7038,29.7038,558000.0
2010-03-08 11:20:00,40.27,40.32,40.13,40.19,776400.0,29.7038,29.7407,29.6006,29.6448,776400.0
2010-03-08 11:30:00,40.19,40.24,40.1,40.21,439200.0,29.6448,29.6817,29.5784,29.6596,439200.0
2010-03-08 11:40:00,40.21,40.33,40.21,40.24,464800.0,29.6596,29.7481,29.6596,29.6817,464800.0
2010-03-08 11:50:00,40.23,40.29,40.16,40.23,528000.0,29.6743,29.7186,29.6227,29.6743,528000.0
2010-03-08 12:00:00,40.24,40.38,40.22,40.35,365400.0,29.6817,29.785,29.667,29.7628,365400.0
2010-03-08 12:10:00,40.34,40.42,40.32,40.38,342800.0,29.7555,29.8145,29.7407,29.785,342800.0
2010-03-08 12:20:00,40.38,40.5,40.33,40.5,613600.0,29.785,29.8735,29.7481,29.8735,613600.0
2010-03-08 12:30:00,40.5,40.51,40.38,40.38,227400.0,29.8735,29.8809,29.785,29.785,227400.0
2010-03-08 12:40:00,40.37,40.42,40.27,40.4,326800.0,29.7776,29.8145,29.7038,29.7997,326800.0
2010-03-08 12:50:00,40.38,40.47,40.38,40.46,305800.0,29.785,29.8514,29.785,29.844,305800.0
2010-03-08 13:00:00,40.47,40.52,40.41,40.41,660200.0,29.8514,29.8882,29.8071,29.8071,660200.0
2010-03-08 13:10:00,40.42,40.47,40.41,40.44,207200.0,29.8145,29.8514,29.8071,29.8292,207200.0
2010-03-08 13:20:00,40.45,40.49,40.44,40.47,182600.0,29.8366,29.8661,29.8292,29.8514,182600.0
2010-03-08 13:30:00,40.47,40.52,40.44,40.52,323400.0,29.8514,29.8882,29.8292,29.8882,323400.0
2010-03-08 13:40:00,40.52,40.56,40.5,40.52,299600.0,29.8882,29.9177,29.8735,29.8882,299600.0
2010-03-08 13:50:00,40.52,40.56,40.51,40.52,234800.0,29.8882,29.9177,29.8809,29.8882,234800.0
2010-03-08 14:00:00,40.52,40.56,40.48,40.51,210200.0,29.8882,29.9177,29.8587,29.8809,210200.0
2010-03-08 14:10:00,40.51,40.55,40.43,40.44,266000.0,29.8809,29.9104,29.8219,29.8292,266000.0
2010-03-08 14:20:00,40.43,40.46,40.38,40.45,336400.0,29.8219,29.844,29.785,29.8366,336400.0
2010-03-08 14:30:00,40.45,40.49,40.4,40.45,240600.0,29.8366,29.8661,29.7997,29.8366,240600.0
2010-03-08 14:40:00,40.45,40.46,40.37,40.38,242800.0,29.8366,29.844,29.7776,29.785,242800.0
2010-03-08 14:50:00,40.38,40.45,40.38,40.42,228800.0,29.785,29.8366,29.785,29.8145,228800.0
2010-03-08 15:00:00,40.41,40.47,40.38,40.39,531600.0,29.8071,29.8514,29.785,29.7924,531600.0
2010-03-08 15:10:00,40.39,40.4,40.33,40.33,424000.0,29.7924,29.7997,29.7481,29.7481,424000.0
2010-03-08 15:20:00,40.34,40.41,40.32,40.39,310000.0,29.7555,29.8071,29.7407,29.7924,310000.0
2010-03-08 15:30:00,40.39,40.4,40.34,40.37,483800.0,29.7924,29.7997,29.7555,29.7776,483800.0
2010-03-08 15:40:00,40.37,40.44,40.35,40.38,573200.0,29.7776,29.8292,29.7628,29.785,573200.0
2010-03-08 15:50:00,40.37,40.39,40.31,40.33,916000.0,29.7776,29.7924,29.7333,29.7481,916000.0
2010-03-09 09:30:00,39.87,40.11,39.84,40.06,1250400.0,29.4088,29.5858,29.3867,29.5489,1250400.0
2010-03-09 09:40:00,40.05,40.23,40.03,40.22,1089200.0,29.5416,29.6743,29.5268,29.667,1089200.0
2010-03-09 09:50:00,40.22,40.23,39.93,40.01,1066400.0,29.667,29.6743,29.4531,29.5121,1066400.0
2010-03-09 10:00:00,40.01,40.16,39.93,39.98,1002200.0,29.5121,29.6227,29.4531,29.4899,1002200.0
2010-03-09 10:10:00,39.98,40.12,39.98,40.11,579000.0,29.4899,29.5932,29.4899,29.5858,579000.0
2010-03-09 10:20:00,40.1,40.18,40.02,40.03,612200.0,29.5784,29.6375,29.5194,29.5268,612200.0
2010-03-09 10:30:00,40.03,40.04,39.81,39.84,1145200.0,29.5268,29.5342,29.3645,29.3867,1145200.0
2010-03-09 10:40:00,39.84,39.93,39.81,39.83,748800.0,29.3867,29.4531,29.3645,29.3793,748800.0
2010-03-09 10:50:00,39.83,39.95,39.83,39.87,648800.0,29.3793,29.4678,29.3793,29.4088,648800.0
2010-03-09 11:00:00,39.88,39.88,39.74,39.79,997600.0,29.4162,29.4162,29.3129,29.3498,997600.0
2010-03-09 11:10:00,39.79,39.85,39.76,39.78,418000.0,29.3498,29.394,29.3277,29.3424,418000.0
2010-03-09 11:20:00,39.79,39.97,39.79,39.95,604800.0,29.3498,29.4826,29.3498,29.4678,604800.0
2010-03-09 11:30:00,39.95,40.06,39.88,40.03,597200.0,29.4678,29.5489,29.4162,29.5268,597200.0
2010-03-09 11:40:00,40.04,40.12,39.99,40.1,399200.0,29.5342,29.5932,29.4973,29.5784,399200.0
2010-03-09 11:50:00,40.1,40.24,40.09,40.18,646200.0,29.5784,29.6817,29.5711,29.6375,646200.0
2010-03-09 12:00:00,40.18,40.2,40.14,40.17,636800.0,29.6375,29.6522,29.6079,29.6301,636800.0
2010-03-09 12:10:00,40.17,40.21,40.13,40.18,408800.0,29.6301,29.6596,29.6006,29.6375,408800.0
2010-03-09 12:20:00,40.17,40.31,40.15,40.26,443400.0,29.6301,29.7333,29.6153,29.6965,443400.0
2010-03-09 12:30:00,40.25,40.27,40.19,40.25,326000.0,29.6891,29.7038,29.6448,29.6891,326000.0
2010-03-09 12:40:00,40.26,40.26,40.16,40.24,280400.0,29.6965,29.6965,29.6227,29.6817,280400.0
2010-03-09 12:50:00,40.23,40.36,40.22,40.36,350600.0,29.6743,29.7702,29.667,29.7702,350600.0
2010-03-09 13:00:00,40.36,40.38,40.27,40.29,500800.0,29.7702,29.785,29.7038,29.7186,500800.0
2010-03-09 13:10:00,40.29,40.36,40.26,40.26,300800.0,29.7186,29.7702,29.6965,29.6965,300800.0
2010-03-09 13:20:00,40.26,40.27,40.21,40.27,347200.0,29.6965,29.7038,29.6596,29.7038,347200.0
2010-03-09 13:30:00,40.26,40.29,40.21,40.21,266800.0,29.6965,29.7186,29.6596,29.6596,266800.0
2010-03-09 13:40:00,40.21,40.21,40.13,40.19,393000.0,29.6596,29.6596,29.6006,29.6448,393000.0
2010-03-09 13:50:00,40.19,40.23,40.13,40.13,304800.0,29.6448,29.6743,29.6006,29.6006,304800.0
2010-03-09 14:00:00,40.13,40.23,40.13,40.22,288800.0,29.6006,29.6743,29.6006,29.667,288800.0
2010-03-09 14:10:00,40.22,40.23,40.16,40.21,238600.0,29.667,29.6743,29.6227,29.6596,238600.0
2010-03-09 14:20:00,40.21,40.27,40.18,40.25,291000.0,29.6596,29.7038,29.6375,29.6891,291000.0
2010-03-09 14:30:00,40.26,40.27,40.08,40.09,489000.0,29.6965,29.7038,29.5637,29.5711,489000.0
2010-03-09 14:40:00,40.09,40.09,39.96,40.04,560400.0,29.5711,29.5711,29.4752,29.5342,560400.0
2010-03-09 14:50:00,40.04,40.06,39.88,39.91,761200.0,29.5342,29.5489,29.4162,29.4383,761200.0
2010-03-09 15:00:00,39.91,40.02,39.9,39.96,519000.0,29.4383,29.5194,29.4309,29.4752,519000.0
2010-03-09 15:10:00,39.95,39.96,39.74,39.77,1031200.0,29.4678,29.4752,29.3129,29.335,1031200.0
2010-03-09 15:20:00,39.77,39.82,39.63,39.81,1193200.0,29.335,29.3719,29.2318,29.3645,1193200.0
2010-03-09 15:30:00,39.81,39.86,39.74,39.82,666000.0,29.3645,29.4014,29.3129,29.3719,666000.0
2010-03-09 15:40:00,39.82,39.88,39.75,39.77,875200.0,29.3719,29.4162,29.3203,29.335,875200.0
2010-03-09 15:50:00,39.77,39.88,39.77,39.85,1200000.0,29.335,29.4162,29.335,29.394,1200000.0
2010-03-10 09:30:00,40.12,40.38,39.91,40.34,1928800.0,29.5932,29.785,29.4383,29.7555,1928800.0
2010-03-10 09:40:00,40.33,40.48,40.13,40.44,1197000.0,29.7481,29.8587,29.6006,29.8292,1197000.0
2010-03-10 09:50:00,40.43,40.47,40.09,40.17,1110000.0,29.8219,29.8514,29.5711,29.6301,1110000.0
2010-03-10 10:00:00,40.17,40.35,40.16,40.33,834400.0,29.6301,29.7628,29.6227,29.7481,834400.0
2010-03-10 10:10:00,40.33,40.39,40.21,40.22,661600.0,29.7481,29.7924,29.6596,29.667,661600.0
2010-03-10 10:20:00,40.22,40.32,40.2,40.31,379600.0,29.667,29.7407,29.6522,29.7333,379600.0
2010-03-10 10:30:00,40.32,40.57,40.32,40.55,1100800.0,29.7407,29.9251,29.7407,29.9104,1100800.0
2010-03-10 10:40:00,40.55,40.55,40.43,40.47,549400.0,29.9104,29.9104,29.8219,29.8514,549400.0
2010-03-10 10:50:00,40.48,40.66,40.45,40.57,802600.0,29.8587,29.9915,29.8366,29.9251,802600.0
2010-03-10 11:00:00,40.58,40.65,40.54,40.59,583000.0,29.9325,29.9841,29.903,29.9399,583000.0
2010-03-10 11:10:00,40.6,40.65,40.52,40.6,350800.0,29.9473,29.9841,29.8882,29.9473,350800.0
2010-03-10 11:20:00,40.6,40.62,40.48,40.52,350800.0,29.9473,29.962,29.8587,29.8882,350800.0
2010-03-10 11:30:00,40.52,40.54,40.24,40.24,1203800.0,29.8882,29.903,29.6817,29.6817,1203800.0
2010-03-10 11:40:00,40.24,40.32,40.2,40.23,986400.0,29.6817,29.7407,29.6522,29.6743,986400.0
2010-03-10 11:50:00,40.23,40.37,40.16,40.3,819400.0,29.6743,29.7776,29.6227,29.726,819400.0
2010-03-10 12:00:00,40.29,40.3,40.05,40.06,1002200.0,29.7186,29.726,29.5416,29.5489,1002200.0
2010-03-10 12:10:00,40.06,40.07,39.83,39.98,1789200.0,29.5489,29.5563,29.3793,29.4899,1789200.0
2010-03-10 12:20:00,39.98,40.04,39.74,39.74,1293400.0,29.4899,29.5342,29.3129,29.3129,1293400.0
2010-03-10 12:30:00,39.74,39.84,39.66,39.81,1029400.0,29.3129,29.3867,29.2539,29.3645,1029400.0
2010-03-10 12:40:00,39.8,39.92,39.74,39.9,688000.0,29.3572,29.4457,29.3129,29.4309,688000.0
2010-03-10 12:50:00,39.9,40.02,39.8,39.96,921400.0,29.4309,29.5194,29.3572,29.4752,921400.0
2010-03-10 13:00:00,39.97,39.99,39.77,39.85,582000.0,29.4826,29.4973,29.335,29.394,582000.0
2010-03-10 13:10:00,39.85,39.99,39.8,39.91,533800.0,29.394,29.4973,29.3572,29.4383,533800.0
2010-03-10 13:20:00,39.9,39.94,39.77,39.78,313000.0,29.4309,29.4604,29.335,29.3424,313000.0
2010-03-10 13:30:00,39.77,39.91,39.77,39.84,441400.0,29.335,29.4383,29.335,29.3867,441400.0
2010-03-10 13:40:00,39.85,39.92,39.8,39.85,330800.0,29.394,29.4457,29.3572,29.394,330800.0
2010-03-10 13:50:00,39.85,39.87,39.73,39.82,456000.0,29.394,29.4088,29.3055,29.3719,456000.0
2010-03-10 14:00:00,39.82,39.99,39.75,39.98,529000.0,29.3719,29.4973,29.3203,29.4899,529000.0
2010-03-10 14:10:00,39.97,40.18,39.93,40.14,964400.0,29.4826,29.6375,29.4531,29.6079,964400.0
2010-03-10 14:20:00,40.15,40.15,40.07,40.08,424400.0,29.6153,29.6153,29.5563,29.5637,424400.0
2010-03-10 14:30:00,40.09,40.15,40.04,40.12,1053600.0,29.5711,29.6153,29.5342,29.5932,1053600.0
2010-03-10 14:40:00,40.12,40.2,40.1,40.18,445800.0,29.5932,29.6522,29.5784,29.6375,445800.0
2010-03-10 14:50:00,40.18,40.19,40.04,40.06,454400.0,29.6375,29.6448,29.5342,29.5489,454400.0
2010-03-10 15:00:00,40.06,40.1,39.92,40.06,520800.0,29.5489,29.5784,29.4457,29.5489,520800.0
2010-03-10 15:10:00,40.05,40.1,40.02,40.02,296200.0,29.5416,29.5784,29.5194,29.5194,296200.0
2010-03-10 15:20:00,40.03,40.09,39.9,39.91,658800.0,29.5268,29.5711,29.4309,29.4383,658800.0
2010-03-10 15:30:00,39.9,39.95,39.84,39.93,808400.0,29.4309,29.4678,29.3867,29.4531,808400.0
2010-03-10 15:40:00,39.93,40.02,39.9,39.99,690000.0,29.4531,29.5194,29.4309,29.4973,690000.0
2010-03-10 15:50:00,39.99,40.05,39.97,40.02,1234800.0,29.4973,29.5416,29.4826,29.5194,1234800.0
2010-03-11 09:30:00,39.73,39.74,39.4,39.44,1597000.0,29.3055,29.3129,29.0621,29.0916,1597000.0
2010-03-11 09:40:00,39.44,39.6,39.35,39.46,1224000.0,29.0916,29.2096,29.0252,29.1064,1224000.0
2010-03-11 09:50:00,39.47,39.73,39.33,39.67,2122800.0,29.1137,29.3055,29.0105,29.2613,2122800.0
2010-03-11 10:00:00,39.67,39.96,39.66,39.84,1744600.0,29.2613,29.4752,29.2539,29.3867,1744600.0
2010-03-11 10:10:00,39.85,40.6,39.65,39.77,1068400.0,29.394,29.9473,29.2465,29.335,1068400.0
2010-03-11 10:20:00,39.77,39.9,39.74,39.87,557400.0,29.335,29.4309,29.3129,29.4088,557400.0
2010-03-11 10:30:00,39.88,39.95,39.8,39.94,624000.0,29.4162,29.4678,29.3572,29.4604,624000.0
2010-03-11 10:40:00,39.94,40.04,39.87,39.97,1128400.0,29.4604,29.5342,29.4088,29.4826,1128400.0
2010-03-11 10:50:00,39.97,40.15,39.96,40.06,1018000.0,29.4826,29.6153,29.4752,29.5489,1018000.0
2010-03-11 11:00:00,40.07,40.08,39.85,39.94,603000.0,29.5563,29.5637,29.394,29.4604,603000.0
2010-03-11 11:10:00,39.93,40.0,39.87,39.98,463600.0,29.4531,29.5047,29.4088,29.4899,463600.0
2010-03-11 11:20:00,39.97,40.07,39.94,39.96,431600.0,29.4826,29.5563,29.4604,29.4752,431600.0
2010-03-11 11:30:00,39.97,39.97,39.8,39.82,417600.0,29.4826,29.4826,29.3572,29.3719,417600.0
2010-03-11 11:40:00,39.82,39.93,39.79,39.9,458800.0,29.3719,29.4531,29.3498,29.4309,458800.0
2010-03-11 11:50:00,39.9,39.93,39.87,39.92,220600.0,29.4309,29.4531,29.4088,29.4457,220600.0
2010-03-11 12:00:00,39.92,39.97,39.87,39.93,308200.0,29.4457,29.4826,29.4088,29.4531,308200.0
2010-03-11 12:10:00,39.93,39.93,39.79,39.82,367200.0,29.4531,29.4531,29.3498,29.3719,367200.0
2010-03-11 12:20:00,39.81,39.87,39.79,39.8,338400.0,29.3645,29.4088,29.3498,29.3572,338400.0
2010-03-11 12:30:00,39.79,39.85,39.77,39.83,284800.0,29.3498,29.394,29.335,29.3793,284800.0
2010-03-11 12:40:00,39.82,39.88,39.79,39.8,210000.0,29.3719,29.4162,29.3498,29.3572,210000.0
2010-03-11 12:50:00,39.8,39.89,39.8,39.88,214000.0,29.3572,29.4235,29.3572,29.4162,214000.0
2010-03-11 13:00:00,39.88,39.96,39.83,39.96,292200.0,29.4162,29.4752,29.3793,29.4752,292200.0
2010-03-11 13:10:00,39.96,39.99,39.91,39.93,293200.0,29.4752,29.4973,29.4383,29.4531,293200.0
2010-03-11 13:20:00,39.92,39.93,39.88,39.88,155600.0,29.4457,29.4531,29.4162,29.4162,155600.0
2010-03-11 13:30:00,39.87,39.93,39.86,39.89,189800.0,29.4088,29.4531,29.4014,29.4235,189800.0
2010-03-11 13:40:00,39.88,39.93,39.85,39.92,198000.0,29.4162,29.4531,29.394,29.4457,198000.0
2010-03-11 13:50:00,39.92,39.93,39.79,39.8,278200.0,29.4457,29.4531,29.3498,29.3572,278200.0
2010-03-11 14:00:00,39.79,39.8,39.69,39.7,455600.0,29.3498,29.3572,29.276,29.2834,455600.0
2010-03-11 14:10:00,39.7,39.85,39.69,39.79,429600.0,29.2834,29.394,29.276,29.3498,429600.0
2010-03-11 14:20:00,39.8,39.83,39.77,39.81,194800.0,29.3572,29.3793,29.335,29.3645,194800.0
2010-03-11 14:30:00,39.82,39.95,39.77,39.93,393000.0,29.3719,29.4678,29.335,29.4531,393000.0
2010-03-11 14:40:00,39.92,39.93,39.85,39.88,252800.0,29.4457,29.4531,29.394,29.4162,252800.0
2010-03-11 14:50:00,39.87,39.87,39.8,39.8,227200.0,29.4088,29.4088,29.3572,29.3572,227200.0
2010-03-11 15:00:00,39.81,39.95,39.81,39.93,498200.0,29.3645,29.4678,29.3645,29.4531,498200.0
2010-03-11 15:10:00,39.93,40.02,39.92,39.98,688800.0,29.4531,29.5194,29.4457,29.4899,688800.0
2010-03-11 15:20:00,39.98,40.09,39.95,40.08,833800.0,29.4899,29.5711,29.4678,29.5637,833800.0
2010-03-11 15:30:00,40.08,40.1,40.04,40.1,867800.0,29.5637,29.5784,29.5342,29.5784,867800.0
2010-03-11 15:40:00,40.1,40.15,40.1,40.15,766800.0,29.5784,29.6153,29.5784,29.6153,766800.0
2010-03-11 15:50:00,40.15,40.27,40.13,40.23,1775000.0,29.6153,29.7038,29.6006,29.6743,1775000.0
2010-03-12 09:30:00,40.6,40.74,40.48,40.67,1388000.0,29.9473,30.0505,29.8587,29.9989,1388000.0
2010-03-12 09:40:00,40.68,40.69,40.51,40.66,702800.0,30.0063,30.0136,29.8809,29.9915,702800.0
2010-03-12 09:50:00,40.66,40.74,40.54,40.6,622600.0,29.9915,30.0505,29.903,29.9473,622600.0
2010-03-12 10:00:00,40.6,40.6,40.14,40.36,1232000.0,29.9473,29.9473,29.6079,29.7702,1232000.0
2010-03-12 10:10:00,40.35,40.47,40.28,40.41,670400.0,29.7628,29.8514,29.7112,29.8071,670400.0
2010-03-12 10:20:00,40.4,40.5,40.33,40.49,480600.0,29.7997,29.8735,29.7481,29.8661,480600.0
2010-03-12 10:30:00,40.49,40.55,40.39,40.51,522600.0,29.8661,29.9104,29.7924,29.8809,522600.0
2010-03-12 10:40:00,40.52,40.55,40.35,40.4,422200.0,29.8882,29.9104,29.7628,29.7997,422200.0
2010-03-12 10:50:00,40.4,40.47,40.35,40.42,243400.0,29.7997,29.8514,29.7628,29.8145,243400.0
2010-03-12 11:00:00,40.43,40.47,40.34,40.45,351400.0,29.8219,29.8514,29.7555,29.8366,351400.0
2010-03-12 11:10:00,40.46,40.62,40.41,40.61,504800.0,29.844,29.962,29.8071,29.9546,504800.0
2010-03-12 11:20:00,40.6,40.64,40.5,40.52,996400.0,29.9473,29.9768,29.8735,29.8882,996400.0
2010-03-12 11:30:00,40.52,40.61,40.51,40.58,440400.0,29.8882,29.9546,29.8809,29.9325,440400.0
2010-03-12 11:40:00,40.58,40.6,40.45,40.51,438800.0,29.9325,29.9473,29.8366,29.8809,438800.0
2010-03-12 11:50:00,40.51,40.52,40.35,40.37,574000.0,29.8809,29.8882,29.7628,29.7776,574000.0
2010-03-12 12:00:00,40.37,40.38,40.26,40.34,540200.0,29.7776,29.785,29.6965,29.7555,540200.0
2010-03-12 12:10:00,40.34,40.46,40.32,40.45,313600.0,29.7555,29.844,29.7407,29.8366,313600.0
2010-03-12 12:20:00,40.45,40.49,40.37,40.46,298800.0,29.8366,29.8661,29.7776,29.844,298800.0
2010-03-12 12:30:00,40.45,40.46,40.29,40.32,468400.0,29.8366,29.844,29.7186,29.7407,468400.0
2010-03-12 12:40:00,40.33,40.46,40.33,40.45,203000.0,29.7481,29.844,29.7481,29.8366,203000.0
2010-03-12 12:50:00,40.46,40.53,40.41,40.47,364200.0,29.844,29.8956,29.8071,29.8514,364200.0
2010-03-12 13:00:00,40.48,40.55,40.44,40.52,276000.0,29.8587,29.9104,29.8292,29.8882,276000.0
2010-03-12 13:10:00,40.52,40.63,40.52,40.58,430800.0,29.8882,29.9694,29.8882,29.9325,430800.0
2010-03-12 13:20:00,40.58,40.63,40.55,40.58,289800.0,29.9325,29.9694,29.9104,29.9325,289800.0
2010-03-12 13:30:00,40.59,40.63,40.57,40.63,255800.0,29.9399,29.9694,29.9251,29.9694,255800.0
2010-03-12 13:40:00,40.62,40.69,40.6,40.6,469800.0,29.962,30.0136,29.9473,29.9473,469800.0
2010-03-12 13:50:00,40.6,40.61,40.45,40.58,519400.0,29.9473,29.9546,29.8366,29.9325,519400.0
2010-03-12 14:00:00,40.58,40.6,40.54,40.55,331800.0,29.9325,29.9473,29.903,29.9104,331800.0
2010-03-12 14:10:00,40.54,40.55,40.42,40.49,490600.0,29.903,29.9104,29.8145,29.8661,490600.0
2010-03-12 14:20:00,40.49,40.5,40.35,40.38,337000.0,29.8661,29.8735,29.7628,29.785,337000.0
2010-03-12 14:30:00,40.38,40.41,40.31,40.33,312400.0,29.785,29.8071,29.7333,29.7481,312400.0
2010-03-12 14:40:00,40.33,40.43,40.33,40.41,320800.0,29.7481,29.8219,29.7481,29.8071,320800.0
2010-03-12 14:50:00,40.41,40.46,40.38,40.46,192200.0,29.8071,29.844,29.785,29.844,192200.0
2010-03-12 15:00:00,40.46,40.47,40.37,40.38,381000.0,29.844,29.8514,29.7776,29.785,381000.0
2010-03-12 15:10:00,40.38,40.42,40.2,40.24,699000.0,29.785,29.8145,29.6522,29.6817,699000.0
2010-03-12 15:20:00,40.24,40.27,40.17,40.19,563800.0,29.6817,29.7038,29.6301,29.6448,563800.0
2010-03-12 15:30:00,40.19,40.3,40.16,40.29,555400.0,29.6448,29.726,29.6227,29.7186,555400.0
2010-03-12 15:40:00,40.29,40.35,40.27,40.32,598600.0,29.7186,29.7628,29.7038,29.7407,598600.0
2010-03-12 15:50:00,40.32,40.34,40.26,40.27,1012000.0,29.7407,29.7555,29.6965,29.7038,1012000.0
2010-03-15 09:30:00,39.82,40.03,39.8,39.98,899400.0,29.3719,29.5268,29.3572,29.4899,899400.0
2010-03-15 09:40:00,39.97,40.22,39.85,40.21,885000.0,29.4826,29.667,29.394,29.6596,885000.0
2010-03-15 09:50:00,40.2,40.24,39.87,39.88,990600.0,29.6522,29.6817,29.4088,29.4162,990600.0
2010-03-15 10:00:00,39.88,40.12,39.82,40.06,563000.0,29.4162,29.5932,29.3719,29.5489,563000.0
2010-03-15 10:10:00,40.07,40.09,39.89,40.02,562400.0,29.5563,29.5711,29.4235,29.5194,562400.0
2010-03-15 10:20:00,40.02,40.07,39.92,39.94,447400.0,29.5194,29.5563,29.4457,29.4604,447400.0
2010-03-15 10:30:00,39.93,40.0,39.88,39.97,440000.0,29.4531,29.5047,29.4162,29.4826,440000.0
2010-03-15 10:40:00,39.97,39.98,39.81,39.83,609200.0,29.4826,29.4899,29.3645,29.3793,609200.0
2010-03-15 10:50:00,39.82,39.92,39.8,39.88,397800.0,29.3719,29.4457,29.3572,29.4162,397800.0
2010-03-15 11:00:00,39.9,39.93,39.74,39.78,532200.0,29.4309,29.4531,29.3129,29.3424,532200.0
2010-03-15 11:10:00,39.77,39.77,39.5,39.59,975600.0,29.335,29.335,29.1359,29.2023,975600.0
2010-03-15 11:20:00,39.59,39.71,39.52,39.68,627000.0,29.2023,29.2908,29.1506,29.2686,627000.0
2010-03-15 11:30:00,39.67,39.69,39.58,39.68,485000.0,29.2613,29.276,29.1949,29.2686,485000.0
2010-03-15 11:40:00,39.68,39.74,39.58,39.59,431600.0,29.2686,29.3129,29.1949,29.2023,431600.0
2010-03-15 11:50:00,39.58,39.7,39.55,39.68,356200.0,29.1949,29.2834,29.1728,29.2686,356200.0
2010-03-15 12:00:00,39.69,39.69,39.52,39.6,447000.0,29.276,29.276,29.1506,29.2096,447000.0
2010-03-15 12:10:00,39.6,39.7,39.56,39.7,302800.0,29.2096,29.2834,29.1801,29.2834,302800.0
2010-03-15 12:20:00,39.69,39.83,39.68,39.81,516800.0,29.276,29.3793,29.2686,29.3645,516800.0
2010-03-15 12:30:00,39.81,39.88,39.73,39.86,472600.0,29.3645,29.4162,29.3055,29.4014,472600.0
2010-03-15 12:40:00,39.86,39.99,39.85,39.92,645000.0,29.4014,29.4973,29.394,29.4457,645000.0
2010-03-15 12:50:00,39.92,39.96,39.88,39.94,350000.0,29.4457,29.4752,29.4162,29.4604,350000.0
2010-03-15 13:00:00,39.94,39.95,39.87,39.87,356800.0,29.4604,29.4678,29.4088,29.4088,356800.0
2010-03-15 13:10:00,39.87,39.9,39.83,39.88,296800.0,29.4088,29.4309,29.3793,29.4162,296800.0
2010-03-15 13:20:00,39.88,39.92,39.86,39.91,252400.0,29.4162,29.4457,29.4014,29.4383,252400.0
2010-03-15 13:30:00,39.91,40.0,39.9,40.0,418000.0,29.4383,29.5047,29.4309,29.5047,418000.0
2010-03-15 13:40:00,40.0,40.07,39.98,39.98,711000.0,29.5047,29.5563,29.4899,29.4899,711000.0
2010-03-15 13:50:00,39.98,40.13,39.97,40.09,475000.0,29.4899,29.6006,29.4826,29.5711,475000.0
2010-03-15 14:00:00,40.09,40.11,39.98,40.03,564200.0,29.5711,29.5858,29.4899,29.5268,564200.0
2010-03-15 14:10:00,40.03,40.05,39.95,40.04,393200.0,29.5268,29.5416,29.4678,29.5342,393200.0
2010-03-15 14:20:00,40.05,40.05,39.93,39.98,371600.0,29.5416,29.5416,29.4531,29.4899,371600.0
2010-03-15 14:30:00,39.98,39.99,39.88,39.98,508400.0,29.4899,29.4973,29.4162,29.4899,508400.0
2010-03-15 14:40:00,39.98,40.17,39.97,40.15,574200.0,29.4899,29.6301,29.4826,29.6153,574200.0
2010-03-15 14:50:00,40.14,40.42,40.13,40.32,1206200.0,29.6079,29.8145,29.6006,29.7407,1206200.0
2010-03-15 15:00:00,40.33,40.37,40.22,40.25,611400.0,29.7481,29.7776,29.667,29.6891,611400.0
2010-03-15 15:10:00,40.25,40.36,40.24,40.27,637800.0,29.6891,29.7702,29.6817,29.7038,637800.0
2010-03-15 15:20:00,40.27,40.33,40.21,40.32,698000.0,29.7038,29.7481,29.6596,29.7407,698000.0
2010-03-15 15:30:00,40.32,40.32,40.2,40.24,626200.0,29.7407,29.7407,29.6522,29.6817,626200.0
2010-03-15 15:40:00,40.24,40.36,40.24,40.32,566800.0,29.6817,29.7702,29.6817,29.7407,566800.0
2010-03-15 15:50:00,40.33,40.34,40.25,40.31,1191000.0,29.7481,29.7555,29.6891,29.7333,1191000.0
2010-03-16 09:30:00,40.77,41.09,40.72,41.05,1999600.0,30.0726,30.3087,30.0358,30.2792,1999600.0
2010-03-16 09:40:00,41.05,41.06,40.83,41.01,1256200.0,30.2792,30.2866,30.1169,30.2497,1256200.0
2010-03-16 09:50:00,41.01,41.07,40.88,41.04,1060000.0,30.2497,30.2939,30.1538,30.2718,1060000.0
2010-03-16 10:00:00,41.03,41.22,41.01,41.11,1072000.0,30.2644,30.4046,30.2497,30.3234,1072000.0
2010-03-16 10:10:00,41.12,41.13,40.96,41.02,711000.0,30.3308,30.3382,30.2128,30.2571,711000.0
2010-03-16 10:20:00,41.02,41.08,40.96,41.04,562800.0,30.2571,30.3013,30.2128,30.2718,562800.0
2010-03-16 10:30:00,41.04,41.06,40.85,40.87,715600.0,30.2718,30.2866,30.1317,30.1464,715600.0
2010-03-16 10:40:00,40.87,40.96,40.83,40.85,688600.0,30.1464,30.2128,30.1169,30.1317,688600.0
2010-03-16 10:50:00,40.85,41.07,40.85,41.04,899200.0,30.1317,30.2939,30.1317,30.2718,899200.0
2010-03-16 11:00:00,41.04,41.08,40.94,40.95,601800.0,30.2718,30.3013,30.198,30.2054,601800.0
2010-03-16 11:10:00,40.96,41.05,40.95,41.05,301200.0,30.2128,30.2792,30.2054,30.2792,301200.0
2010-03-16 11:20:00,41.05,41.09,41.01,41.02,310000.0,30.2792,30.3087,30.2497,30.2571,310000.0
2010-03-16 11:30:00,41.02,41.08,40.91,40.98,358200.0,30.2571,30.3013,30.1759,30.2275,358200.0
2010-03-16 11:40:00,40.99,41.03,40.92,40.96,254200.0,30.2349,30.2644,30.1833,30.2128,254200.0
2010-03-16 11:50:00,40.97,40.97,40.87,40.91,332000.0,30.2202,30.2202,30.1464,30.1759,332000.0
2010-03-16 12:00:00,40.9,41.0,40.88,40.99,356600.0,30.1685,30.2423,30.1538,30.2349,356600.0
2010-03-16 12:10:00,40.99,41.05,40.94,40.97,368600.0,30.2349,30.2792,30.198,30.2202,368600.0
2010-03-16 12:20:00,40.97,41.0,40.91,40.93,394800.0,30.2202,30.2423,30.1759,30.1907,394800.0
2010-03-16 12:30:00,40.93,40.96,40.88,40.89,362600.0,30.1907,30.2128,30.1538,30.1612,362600.0
2010-03-16 12:40:00,40.89,40.92,40.85,40.88,278400.0,30.1612,30.1833,30.1317,30.1538,278400.0
2010-03-16 12:50:00,40.9,40.93,40.85,40.87,189600.0,30.1685,30.1907,30.1317,30.1464,189600.0
2010-03-16 13:00:00,40.88,40.89,40.85,40.87,249200.0,30.1538,30.1612,30.1317,30.1464,249200.0
2010-03-16 13:10:00,40.87,40.88,40.8,40.87,217600.0,30.1464,30.1538,30.0948,30.1464,217600.0
2010-03-16 13:20:00,40.87,40.87,40.81,40.84,191600.0,30.1464,30.1464,30.1022,30.1243,191600.0
2010-03-16 13:30:00,40.85,40.85,40.81,40.84,210800.0,30.1317,30.1317,30.1022,30.1243,210800.0
2010-03-16 13:40:00,40.84,40.9,40.82,40.82,271000.0,30.1243,30.1685,30.1095,30.1095,271000.0
2010-03-16 13:50:00,40.83,40.83,40.75,40.8,270200.0,30.1169,30.1169,30.0579,30.0948,270200.0
2010-03-16 14:00:00,40.8,40.85,40.76,40.81,265600.0,30.0948,30.1317,30.0653,30.1022,265600.0
2010-03-16 14:10:00,40.81,40.99,40.79,40.96,704600.0,30.1022,30.2349,30.0874,30.2128,704600.0
2010-03-16 14:20:00,40.95,41.19,40.92,41.13,1647800.0,30.2054,30.3824,30.1833,30.3382,1647800.0
2010-03-16 14:30:00,41.13,41.13,40.88,40.93,799800.0,30.3382,30.3382,30.1538,30.1907,799800.0
2010-03-16 14:40:00,40.94,40.99,40.85,40.96,519000.0,30.198,30.2349,30.1317,30.2128,519000.0
2010-03-16 14:50:00,40.96,41.02,40.9,40.94,1162600.0,30.2128,30.2571,30.1685,30.198,1162600.0
2010-03-16 15:00:00,40.94,40.98,40.82,40.85,667400.0,30.198,30.2275,30.1095,30.1317,667400.0
2010-03-16 15:10:00,40.85,40.97,40.83,40.92,660800.0,30.1317,30.2202,30.1169,30.1833,660800.0
2010-03-16 15:20:00,40.91,41.02,40.89,40.99,779600.0,30.1759,30.2571,30.1612,30.2349,779600.0
2010-03-16 15:30:00,40.99,41.08,40.94,41.02,861400.0,30.2349,30.3013,30.198,30.2571,861400.0
2010-03-16 15:40:00,41.02,41.09,40.99,41.02,787800.0,30.2571,30.3087,30.2349,30.2571,787800.0
2010-03-16 15:50:00,41.02,41.13,40.99,41.09,1514600.0,30.2571,30.3382,30.2349,30.3087,1514600.0
2010-03-17 09:30:00,41.29,41.49,41.19,41.44,1518400.0,30.4562,30.6037,30.3824,30.5669,1518400.0
2010-03-17 09:40:00,41.46,41.5,41.4,41.41,763000.0,30.5816,30.6111,30.5373,30.5447,763000.0
2010-03-17 09:50:00,41.41,41.44,41.28,41.38,903400.0,30.5447,30.5669,30.4488,30.5226,903400.0
2010-03-17 10:00:00,41.38,41.47,41.32,41.37,838000.0,30.5226,30.589,30.4783,30.5152,838000.0
2010-03-17 10:10:00,41.37,41.38,41.23,41.35,827000.0,30.5152,30.5226,30.412,30.5005,827000.0
2010-03-17 10:20:00,41.35,41.4,41.23,41.26,443400.0,30.5005,30.5373,30.412,30.4341,443400.0
2010-03-17 10:30:00,41.26,41.31,41.12,41.13,681600.0,30.4341,30.471,30.3308,30.3382,681600.0
2010-03-17 10:40:00,41.13,41.3,41.12,41.26,680400.0,30.3382,30.4636,30.3308,30.4341,680400.0
2010-03-17 10:50:00,41.25,41.25,41.18,41.2,369400.0,30.4267,30.4267,30.3751,30.3898,369400.0
2010-03-17 11:00:00,41.2,41.21,41.07,41.1,523400.0,30.3898,30.3972,30.2939,30.3161,523400.0
2010-03-17 11:10:00,41.12,41.24,41.09,41.19,296000.0,30.3308,30.4193,30.3087,30.3824,296000.0
2010-03-17 11:20:00,41.2,41.29,41.2,41.26,421800.0,30.3898,30.4562,30.3898,30.4341,421800.0
2010-03-17 11:30:00,41.26,41.33,41.24,41.26,354800.0,30.4341,30.4857,30.4193,30.4341,354800.0
2010-03-17 11:40:00,41.26,41.35,41.23,41.25,414200.0,30.4341,30.5005,30.412,30.4267,414200.0
2010-03-17 11:50:00,41.26,41.28,41.2,41.24,377400.0,30.4341,30.4488,30.3898,30.4193,377400.0
2010-03-17 12:00:00,41.24,41.31,41.21,41.28,259200.0,30.4193,30.471,30.3972,30.4488,259200.0
2010-03-17 12:10:00,41.29,41.33,41.23,41.23,269000.0,30.4562,30.4857,30.412,30.412,269000.0
2010-03-17 12:20:00,41.23,41.25,41.15,41.17,458000.0,30.412,30.4267,30.3529,30.3677,458000.0
2010-03-17 12:30:00,41.16,41.22,41.14,41.16,342600.0,30.3603,30.4046,30.3456,30.3603,342600.0
2010-03-17 12:40:00,41.17,41.22,41.15,41.22,261600.0,30.3677,30.4046,30.3529,30.4046,261600.0
2010-03-17 12:50:00,41.22,41.28,41.2,41.27,348400.0,30.4046,30.4488,30.3898,30.4415,348400.0
2010-03-17 13:00:00,41.27,41.28,41.22,41.24,269800.0,30.4415,30.4488,30.4046,30.4193,269800.0
2010-03-17 13:10:00,41.24,41.26,41.21,41.24,247800.0,30.4193,30.4341,30.3972,30.4193,247800.0
2010-03-17 13:20:00,41.24,41.27,41.21,41.24,334000.0,30.4193,30.4415,30.3972,30.4193,334000.0
2010-03-17 13:30:00,41.24,41.28,41.22,41.24,477800.0,30.4193,30.4488,30.4046,30.4193,477800.0
2010-03-17 13:40:00,41.24,41.24,41.16,41.19,337400.0,30.4193,30.4193,30.3603,30.3824,337400.0
2010-03-17 13:50:00,41.19,41.24,41.17,41.24,298800.0,30.3824,30.4193,30.3677,30.4193,298800.0
2010-03-17 14:00:00,41.24,41.27,41.2,41.24,356800.0,30.4193,30.4415,30.3898,30.4193,356800.0
2010-03-17 14:10:00,41.24,41.27,41.23,41.26,279000.0,30.4193,30.4415,30.412,30.4341,279000.0
2010-03-17 14:20:00,41.26,41.27,41.21,41.26,245400.0,30.4341,30.4415,30.3972,30.4341,245400.0
2010-03-17 14:30:00,41.26,41.27,41.03,41.06,931800.0,30.4341,30.4415,30.2644,30.2866,931800.0
2010-03-17 14:40:00,41.06,41.13,41.05,41.05,429800.0,30.2866,30.3382,30.2792,30.2792,429800.0
2010-03-17 14:50:00,41.05,41.07,40.87,40.92,1013200.0,30.2792,30.2939,30.1464,30.1833,1013200.0
2010-03-17 15:00:00,40.92,41.02,40.9,41.02,628600.0,30.1833,30.2571,30.1685,30.2571,628600.0
2010-03-17 15:10:00,41.02,41.03,40.81,40.82,540400.0,30.2571,30.2644,30.1022,30.1095,540400.0
2010-03-17 15:20:00,40.82,40.84,40.75,40.83,796800.0,30.1095,30.1243,30.0579,30.1169,796800.0
2010-03-17 15:30:00,40.83,40.84,40.6,40.65,1178200.0,30.1169,30.1243,29.9473,29.9841,1178200.0
2010-03-17 15:40:00,40.65,40.69,40.5,40.63,1407600.0,29.9841,30.0136,29.8735,29.9694,1407600.0
2010-03-17 15:50:00,40.63,40.63,40.51,40.62,1952400.0,29.9694,29.9694,29.8809,29.962,1952400.0
2010-03-18 09:30:00,40.59,41.09,40.58,40.75,1309000.0,29.9399,30.3087,29.9325,30.0579,1309000.0
2010-03-18 09:40:00,40.75,40.93,40.68,40.9,1013400.0,30.0579,30.1907,30.0063,30.1685,1013400.0
2010-03-18 09:50:00,40.9,41.19,40.84,41.11,879000.0,30.1685,30.3824,30.1243,30.3234,879000.0
2010-03-18 10:00:00,41.11,41.22,40.9,40.9,972200.0,30.3234,30.4046,30.1685,30.1685,972200.0
2010-03-18 10:10:00,40.9,41.03,40.86,40.96,419800.0,30.1685,30.2644,30.139,30.2128,419800.0
2010-03-18 10:20:00,40.97,40.99,40.73,40.74,529800.0,30.2202,30.2349,30.0431,30.0505,529800.0
2010-03-18 10:30:00,40.74,40.88,40.64,40.7,589200.0,30.0505,30.1538,29.9768,30.021,589200.0
2010-03-18 10:40:00,40.7,40.88,40.65,40.77,637000.0,30.021,30.1538,29.9841,30.0726,637000.0
2010-03-18 10:50:00,40.77,40.85,40.7,40.83,350400.0,30.0726,30.1317,30.021,30.1169,350400.0
2010-03-18 11:00:00,40.84,40.85,40.69,40.72,563000.0,30.1243,30.1317,30.0136,30.0358,563000.0
2010-03-18 11:10:00,40.73,40.73,40.48,40.49,701400.0,30.0431,30.0431,29.8587,29.8661,701400.0
2010-03-18 11:20:00,40.49,40.55,40.37,40.44,1034200.0,29.8661,29.9104,29.7776,29.8292,1034200.0
2010-03-18 11:30:00,40.45,40.47,40.27,40.33,784200.0,29.8366,29.8514,29.7038,29.7481,784200.0
2010-03-18 11:40:00,40.33,40.4,40.26,40.36,932400.0,29.7481,29.7997,29.6965,29.7702,932400.0
2010-03-18 11:50:00,40.37,40.46,40.27,40.33,729400.0,29.7776,29.844,29.7038,29.7481,729400.0
2010-03-18 12:00:00,40.33,40.34,40.13,40.32,843800.0,29.7481,29.7555,29.6006,29.7407,843800.0
2010-03-18 12:10:00,40.32,40.34,40.07,40.22,650200.0,29.7407,29.7555,29.5563,29.667,650200.0
2010-03-18 12:20:00,40.23,40.29,40.2,40.27,221000.0,29.6743,29.7186,29.6522,29.7038,221000.0
2010-03-18 12:30:00,40.27,40.31,40.14,40.22,319800.0,29.7038,29.7333,29.6079,29.667,319800.0
2010-03-18 12:40:00,40.22,40.34,40.19,40.3,373800.0,29.667,29.7555,29.6448,29.726,373800.0
2010-03-18 12:50:00,40.3,40.31,40.21,40.28,284600.0,29.726,29.7333,29.6596,29.7112,284600.0
2010-03-18 13:00:00,40.27,40.41,40.27,40.32,469200.0,29.7038,29.8071,29.7038,29.7407,469200.0
2010-03-18 13:10:00,40.32,40.44,40.28,40.38,293600.0,29.7407,29.8292,29.7112,29.785,293600.0
2010-03-18 13:20:00,40.38,40.41,40.33,40.37,288200.0,29.785,29.8071,29.7481,29.7776,288200.0
2010-03-18 13:30:00,40.38,40.49,40.36,40.43,270000.0,29.785,29.8661,29.7702,29.8219,270000.0
2010-03-18 13:40:00,40.43,40.43,40.35,40.36,182600.0,29.8219,29.8219,29.7628,29.7702,182600.0
2010-03-18 13:50:00,40.37,40.37,40.27,40.33,311400.0,29.7776,29.7776,29.7038,29.7481,311400.0
2010-03-18 14:00:00,40.33,40.38,40.24,40.32,297400.0,29.7481,29.785,29.6817,29.7407,297400.0
2010-03-18 14:10:00,40.32,40.32,40.22,40.22,183200.0,29.7407,29.7407,29.667,29.667,183200.0
2010-03-18 14:20:00,40.22,40.28,40.22,40.28,244000.0,29.667,29.7112,29.667,29.7112,244000.0
2010-03-18 14:30:00,40.28,40.4,40.27,40.28,344600.0,29.7112,29.7997,29.7038,29.7112,344600.0
2010-03-18 14:40:00,40.27,40.29,40.13,40.17,460200.0,29.7038,29.7186,29.6006,29.6301,460200.0
2010-03-18 14:50:00,40.18,40.18,40.05,40.17,665400.0,29.6375,29.6375,29.5416,29.6301,665400.0
2010-03-18 15:00:00,40.18,40.27,40.13,40.2,399000.0,29.6375,29.7038,29.6006,29.6522,399000.0
2010-03-18 15:10:00,40.2,40.2,40.08,40.15,312200.0,29.6522,29.6522,29.5637,29.6153,312200.0
2010-03-18 15:20:00,40.13,40.22,40.13,40.2,392400.0,29.6006,29.667,29.6006,29.6522,392400.0
2010-03-18 15:30:00,40.19,40.24,40.12,40.17,827600.0,29.6448,29.6817,29.5932,29.6301,827600.0
2010-03-18 15:40:00,40.16,40.17,40.02,40.1,959200.0,29.6227,29.6301,29.5194,29.5784,959200.0
2010-03-18 15:50:00,40.1,40.18,40.09,40.13,1383200.0,29.5784,29.6375,29.5711,29.6006,1383200.0
2010-03-19 09:30:00,40.46,40.48,40.02,40.19,2261400.0,29.844,29.8587,29.5194,29.6448,2261400.0
2010-03-19 09:40:00,40.18,40.18,39.92,40.04,979400.0,29.6375,29.6375,29.4457,29.5342,979400.0
2010-03-19 09:50:00,40.03,40.04,39.85,39.9,803200.0,29.5268,29.5342,29.394,29.4309,803200.0
2010-03-19 10:00:00,39.9,39.95,39.68,39.71,832400.0,29.4309,29.4678,29.2686,29.2908,832400.0
2010-03-19 10:10:00,39.71,39.85,39.68,39.77,682200.0,29.2908,29.394,29.2686,29.335,682200.0
2010-03-19 10:20:00,39.77,39.77,39.54,39.6,1081800.0,29.335,29.335,29.1654,29.2096,1081800.0
2010-03-19 10:30:00,39.6,39.64,39.41,39.63,893400.0,29.2096,29.2391,29.0695,29.2318,893400.0
2010-03-19 10:40:00,39.63,39.67,39.55,39.64,1232000.0,29.2318,29.2613,29.1728,29.2391,1232000.0
2010-03-19 10:50:00,39.63,39.64,39.51,39.52,608600.0,29.2318,29.2391,29.1433,29.1506,608600.0
2010-03-19 11:00:00,39.53,39.56,39.45,39.53,813800.0,29.158,29.1801,29.099,29.158,813800.0
2010-03-19 11:10:00,39.53,39.53,39.23,39.23,1236400.0,29.158,29.158,28.9367,28.9367,1236400.0
2010-03-19 11:20:00,39.23,39.45,39.21,39.31,849200.0,28.9367,29.099,28.922,28.9957,849200.0
2010-03-19 11:30:00,39.31,39.32,39.23,39.24,446200.0,28.9957,29.0031,28.9367,28.9441,446200.0
2010-03-19 11:40:00,39.24,39.46,39.23,39.45,395600.0,28.9441,29.1064,28.9367,29.099,395600.0
2010-03-19 11:50:00,39.45,39.6,39.45,39.52,744800.0,29.099,29.2096,29.099,29.1506,744800.0
2010-03-19 12:00:00,39.54,39.54,39.46,39.51,428800.0,29.1654,29.1654,29.1064,29.1433,428800.0
2010-03-19 12:10:00,39.51,39.52,39.33,39.34,361600.0,29.1433,29.1506,29.0105,29.0179,361600.0
2010-03-19 12:20:00,39.33,39.45,39.31,39.39,288200.0,29.0105,29.099,28.9957,29.0547,288200.0
2010-03-19 12:30:00,39.4,39.46,39.34,39.37,294200.0,29.0621,29.1064,29.0179,29.04,294200.0
2010-03-19 12:40:00,39.37,39.53,39.35,39.45,260400.0,29.04,29.158,29.0252,29.099,260400.0
2010-03-19 12:50:00,39.44,39.51,39.43,39.5,225600.0,29.0916,29.1433,29.0842,29.1359,225600.0
2010-03-19 13:00:00,39.5,39.63,39.49,39.58,435000.0,29.1359,29.2318,29.1285,29.1949,435000.0
2010-03-19 13:10:00,39.58,39.63,39.58,39.59,244200.0,29.1949,29.2318,29.1949,29.2023,244200.0
2010-03-19 13:20:00,39.59,39.65,39.55,39.59,314600.0,29.2023,29.2465,29.1728,29.2023,314600.0
2010-03-19 13:30:00,39.59,39.6,39.52,39.52,258200.0,29.2023,29.2096,29.1506,29.1506,258200.0
2010-03-19 13:40:00,39.52,39.57,39.52,39.56,214800.0,29.1506,29.1875,29.1506,29.1801,214800.0
2010-03-19 13:50:00,39.56,39.6,39.5,39.55,1106200.0,29.1801,29.2096,29.1359,29.1728,1106200.0
2010-03-19 14:00:00,39.56,39.59,39.51,39.56,343600.0,29.1801,29.2023,29.1433,29.1801,343600.0
2010-03-19 14:10:00,39.56,39.63,39.55,39.63,378600.0,29.1801,29.2318,29.1728,29.2318,378600.0
2010-03-19 14:20:00,39.62,39.68,39.59,39.63,671600.0,29.2244,29.2686,29.2023,29.2318,671600.0
2010-03-19 14:30:00,39.63,39.65,39.57,39.6,517800.0,29.2318,29.2465,29.1875,29.2096,517800.0
2010-03-19 14:40:00,39.6,39.67,39.58,39.66,370400.0,29.2096,29.2613,29.1949,29.2539,370400.0
2010-03-19 14:50:00,39.66,39.66,39.57,39.57,359400.0,29.2539,29.2539,29.1875,29.1875,359400.0
2010-03-19 15:00:00,39.58,39.62,39.55,39.58,534600.0,29.1949,29.2244,29.1728,29.1949,534600.0
2010-03-19 15:10:00,39.58,39.59,39.55,39.56,499000.0,29.1949,29.2023,29.1728,29.1801,499000.0
2010-03-19 15:20:00,39.56,39.56,39.38,39.38,806400.0,29.1801,29.1801,29.0474,29.0474,806400.0
2010-03-19 15:30:00,39.38,39.39,39.16,39.17,1676800.0,29.0474,29.0547,28.8851,28.8925,1676800.0
2010-03-19 15:40:00,39.17,39.19,39.06,39.18,2120400.0,28.8925,28.9072,28.8113,28.8998,2120400.0
2010-03-19 15:50:00,39.18,39.33,39.15,39.24,2026000.0,28.8998,29.0105,28.8777,28.9441,2026000.0
2010-03-22 09:30:00,38.63,38.76,38.52,38.59,2058200.0,28.4941,28.59,28.413,28.4646,2058200.0
2010-03-22 09:40:00,38.59,38.85,38.42,38.68,1784200.0,28.4646,28.6564,28.3392,28.531,1784200.0
2010-03-22 09:50:00,38.68,38.83,38.56,38.74,1087200.0,28.531,28.6417,28.4425,28.5753,1087200.0
2010-03-22 10:00:00,38.74,38.76,38.38,38.42,1275600.0,28.5753,28.59,28.3097,28.3392,1275600.0
2010-03-22 10:10:00,38.43,38.72,38.42,38.6,1544000.0,28.3466,28.5605,28.3392,28.472,1544000.0
2010-03-22 10:20:00,38.6,38.93,38.6,38.82,1083400.0,28.472,28.7154,28.472,28.6343,1083400.0
2010-03-22 10:30:00,38.82,38.92,38.77,38.84,630400.0,28.6343,28.7081,28.5974,28.649,630400.0
2010-03-22 10:40:00,38.84,38.97,38.81,38.94,744400.0,28.649,28.7449,28.6269,28.7228,744400.0
2010-03-22 10:50:00,38.95,39.06,38.92,38.93,494800.0,28.7302,28.8113,28.7081,28.7154,494800.0
2010-03-22 11:00:00,38.93,39.19,38.93,39.15,610000.0,28.7154,28.9072,28.7154,28.8777,610000.0
2010-03-22 11:10:00,39.15,39.19,38.98,38.99,482800.0,28.8777,28.9072,28.7523,28.7597,482800.0
2010-03-22 11:20:00,38.99,39.18,38.99,39.15,430800.0,28.7597,28.8998,28.7597,28.8777,430800.0
2010-03-22 11:30:00,39.15,39.18,39.06,39.11,727600.0,28.8777,28.8998,28.8113,28.8482,727600.0
2010-03-22 11:40:00,39.1,39.19,39.02,39.14,312000.0,28.8408,28.9072,28.7818,28.8703,312000.0
2010-03-22 11:50:00,39.14,39.24,39.14,39.19,479200.0,28.8703,28.9441,28.8703,28.9072,479200.0
2010-03-22 12:00:00,39.19,39.2,39.05,39.16,527600.0,28.9072,28.9146,28.8039,28.8851,527600.0
2010-03-22 12:10:00,39.16,39.3,39.12,39.16,546600.0,28.8851,28.9884,28.8556,28.8851,546600.0
2010-03-22 12:20:00,39.16,39.31,39.16,39.31,467000.0,28.8851,28.9957,28.8851,28.9957,467000.0
2010-03-22 12:30:00,39.3,39.49,39.3,39.46,683800.0,28.9884,29.1285,28.9884,29.1064,683800.0
2010-03-22 12:40:00,39.46,39.47,39.36,39.44,310800.0,29.1064,29.1137,29.0326,29.0916,310800.0
2010-03-22 12:50:00,39.44,39.48,39.41,39.47,310800.0,29.0916,29.1211,29.0695,29.1137,310800.0
2010-03-22 13:00:00,39.47,39.63,39.47,39.58,616000.0,29.1137,29.2318,29.1137,29.1949,616000.0
2010-03-22 13:10:00,39.57,39.69,39.57,39.65,381200.0,29.1875,29.276,29.1875,29.2465,381200.0
2010-03-22 13:20:00,39.65,39.66,39.51,39.52,381800.0,29.2465,29.2539,29.1433,29.1506,381800.0
2010-03-22 13:30:00,39.52,39.56,39.48,39.48,385400.0,29.1506,29.1801,29.1211,29.1211,385400.0
2010-03-22 13:40:00,39.48,39.59,39.47,39.57,273200.0,29.1211,29.2023,29.1137,29.1875,273200.0
2010-03-22 13:50:00,39.57,39.63,39.54,39.54,441800.0,29.1875,29.2318,29.1654,29.1654,441800.0
2010-03-22 14:00:00,39.55,39.55,39.47,39.5,544000.0,29.1728,29.1728,29.1137,29.1359,544000.0
2010-03-22 14:10:00,39.49,39.51,39.43,39.49,367800.0,29.1285,29.1433,29.0842,29.1285,367800.0
2010-03-22 14:20:00,39.5,39.58,39.48,39.56,313600.0,29.1359,29.1949,29.1211,29.1801,313600.0
2010-03-22 14:30:00,39.56,39.72,39.56,39.69,586400.0,29.1801,29.2982,29.1801,29.276,586400.0
2010-03-22 14:40:00,39.69,39.72,39.5,39.7,689000.0,29.276,29.2982,29.1359,29.2834,689000.0
2010-03-22 14:50:00,39.7,39.74,39.67,39.69,670600.0,29.2834,29.3129,29.2613,29.276,670600.0
2010-03-22 15:00:00,39.69,39.72,39.63,39.68,549000.0,29.276,29.2982,29.2318,29.2686,549000.0
2010-03-22 15:10:00,39.68,39.78,39.68,39.77,473000.0,29.2686,29.3424,29.2686,29.335,473000.0
2010-03-22 15:20:00,39.77,39.83,39.72,39.72,400200.0,29.335,29.3793,29.2982,29.2982,400200.0
2010-03-22 15:30:00,39.72,39.8,39.7,39.8,428800.0,29.2982,29.3572,29.2834,29.3572,428800.0
2010-03-22 15:40:00,39.8,39.96,39.79,39.93,1254400.0,29.3572,29.4752,29.3498,29.4531,1254400.0
2010-03-22 15:50:00,39.93,39.93,39.84,39.9,1565200.0,29.4531,29.4531,29.3867,29.4309,1565200.0
2010-03-23 09:30:00,39.77,39.88,39.61,39.72,1242600.0,29.335,29.4162,29.217,29.2982,1242600.0
2010-03-23 09:40:00,39.71,39.9,39.63,39.77,918000.0,29.2908,29.4309,29.2318,29.335,918000.0
2010-03-23 09:50:00,39.77,39.84,39.61,39.75,1115400.0,29.335,29.3867,29.217,29.3203,1115400.0
2010-03-23 10:00:00,39.75,39.95,39.63,39.95,1149600.0,29.3203,29.4678,29.2318,29.4678,1149600.0
2010-03-23 10:10:00,39.95,40.16,39.91,40.13,1564200.0,29.4678,29.6227,29.4383,29.6006,1564200.0
2010-03-23 10:20:00,40.14,40.27,40.07,40.18,980800.0,29.6079,29.7038,29.5563,29.6375,980800.0
2010-03-23 10:30:00,40.18,40.22,40.02,40.09,658000.0,29.6375,29.667,29.5194,29.5711,658000.0
2010-03-23 10:40:00,40.08,40.3,40.08,40.18,872800.0,29.5637,29.726,29.5637,29.6375,872800.0
2010-03-23 10:50:00,40.18,40.24,40.0,40.03,1043000.0,29.6375,29.6817,29.5047,29.5268,1043000.0
2010-03-23 11:00:00,40.02,40.02,39.81,39.88,923600.0,29.5194,29.5194,29.3645,29.4162,923600.0
2010-03-23 11:10:00,39.86,40.02,39.86,39.99,567200.0,29.4014,29.5194,29.4014,29.4973,567200.0
2010-03-23 11:20:00,39.99,40.13,39.94,40.05,770800.0,29.4973,29.6006,29.4604,29.5416,770800.0
2010-03-23 11:30:00,40.05,40.08,39.98,40.07,532000.0,29.5416,29.5637,29.4899,29.5563,532000.0
2010-03-23 11:40:00,40.07,40.1,39.96,40.02,618600.0,29.5563,29.5784,29.4752,29.5194,618600.0
2010-03-23 11:50:00,40.02,40.07,39.99,40.07,353200.0,29.5194,29.5563,29.4973,29.5563,353200.0
2010-03-23 12:00:00,40.07,40.22,40.04,40.17,583800.0,29.5563,29.667,29.5342,29.6301,583800.0
2010-03-23 12:10:00,40.18,40.24,40.1,40.13,513000.0,29.6375,29.6817,29.5784,29.6006,513000.0
2010-03-23 12:20:00,40.13,40.18,40.1,40.15,320000.0,29.6006,29.6375,29.5784,29.6153,320000.0
2010-03-23 12:30:00,40.16,40.17,40.02,40.05,382600.0,29.6227,29.6301,29.5194,29.5416,382600.0
2010-03-23 12:40:00,40.04,40.1,40.02,40.02,205800.0,29.5342,29.5784,29.5194,29.5194,205800.0
2010-03-23 12:50:00,40.02,40.12,40.02,40.08,257800.0,29.5194,29.5932,29.5194,29.5637,257800.0
2010-03-23 13:00:00,40.08,40.21,40.08,40.17,349200.0,29.5637,29.6596,29.5637,29.6301,349200.0
2010-03-23 13:10:00,40.17,40.25,40.14,40.23,337000.0,29.6301,29.6891,29.6079,29.6743,337000.0
2010-03-23 13:20:00,40.23,40.34,40.2,40.29,513000.0,29.6743,29.7555,29.6522,29.7186,513000.0
2010-03-23 13:30:00,40.29,40.32,40.27,40.27,308800.0,29.7186,29.7407,29.7038,29.7038,308800.0
2010-03-23 13:40:00,40.27,40.3,40.18,40.19,339400.0,29.7038,29.726,29.6375,29.6448,339400.0
2010-03-23 13:50:00,40.19,40.22,40.09,40.1,250200.0,29.6448,29.667,29.5711,29.5784,250200.0
2010-03-23 14:00:00,40.1,40.19,40.1,40.19,194600.0,29.5784,29.6448,29.5784,29.6448,194600.0
2010-03-23 14:10:00,40.17,40.23,40.11,40.12,261000.0,29.6301,29.6743,29.5858,29.5932,261000.0
2010-03-23 14:20:00,40.13,40.25,40.12,40.23,235400.0,29.6006,29.6891,29.5932,29.6743,235400.0
2010-03-23 14:30:00,40.23,40.24,40.16,40.18,251600.0,29.6743,29.6817,29.6227,29.6375,251600.0
2010-03-23 14:40:00,40.19,40.26,40.18,40.2,274800.0,29.6448,29.6965,29.6375,29.6522,274800.0
2010-03-23 14:50:00,40.21,40.22,40.13,40.19,310800.0,29.6596,29.667,29.6006,29.6448,310800.0
2010-03-23 15:00:00,40.2,40.24,40.13,40.23,381000.0,29.6522,29.6817,29.6006,29.6743,381000.0
2010-03-23 15:10:00,40.22,40.35,40.19,40.33,683800.0,29.667,29.7628,29.6448,29.7481,683800.0
2010-03-23 15:20:00,40.32,40.44,40.31,40.39,762400.0,29.7407,29.8292,29.7333,29.7924,762400.0
2010-03-23 15:30:00,40.38,40.5,40.35,40.45,826000.0,29.785,29.8735,29.7628,29.8366,826000.0
2010-03-23 15:40:00,40.45,40.5,40.42,40.49,1096000.0,29.8366,29.8735,29.8145,29.8661,1096000.0
2010-03-23 15:50:00,40.49,40.57,40.48,40.54,1703000.0,29.8661,29.9251,29.8587,29.903,1703000.0
2010-03-24 09:30:00,39.85,40.05,39.79,40.04,1452200.0,29.394,29.5416,29.3498,29.5342,1452200.0
2010-03-24 09:40:00,40.05,40.22,40.02,40.21,1476600.0,29.5416,29.667,29.5194,29.6596,1476600.0
2010-03-24 09:50:00,40.22,40.27,40.15,40.25,873400.0,29.667,29.7038,29.6153,29.6891,873400.0
2010-03-24 10:00:00,40.23,40.35,40.1,40.34,1016000.0,29.6743,29.7628,29.5784,29.7555,1016000.0
2010-03-24 10:10:00,40.34,40.42,40.29,40.34,628200.0,29.7555,29.8145,29.7186,29.7555,628200.0
2010-03-24 10:20:00,40.33,40.45,40.21,40.24,680000.0,29.7481,29.8366,29.6596,29.6817,680000.0
2010-03-24 10:30:00,40.24,40.35,40.13,40.23,842600.0,29.6817,29.7628,29.6006,29.6743,842600.0
2010-03-24 10:40:00,40.23,40.38,40.18,40.38,441200.0,29.6743,29.785,29.6375,29.785,441200.0
2010-03-24 10:50:00,40.38,40.41,40.32,40.33,409000.0,29.785,29.8071,29.7407,29.7481,409000.0
2010-03-24 11:00:00,40.33,40.38,40.13,40.2,557600.0,29.7481,29.785,29.6006,29.6522,557600.0
2010-03-24 11:10:00,40.21,40.23,39.94,39.98,815800.0,29.6596,29.6743,29.4604,29.4899,815800.0
2010-03-24 11:20:00,39.97,40.15,39.9,40.14,635000.0,29.4826,29.6153,29.4309,29.6079,635000.0
2010-03-24 11:30:00,40.13,40.16,40.02,40.07,473600.0,29.6006,29.6227,29.5194,29.5563,473600.0
2010-03-24 11:40:00,40.08,40.19,40.07,40.15,294000.0,29.5637,29.6448,29.5563,29.6153,294000.0
2010-03-24 11:50:00,40.15,40.21,40.1,40.2,369600.0,29.6153,29.6596,29.5784,29.6522,369600.0
2010-03-24 12:00:00,40.2,40.29,40.16,40.23,481600.0,29.6522,29.7186,29.6227,29.6743,481600.0
2010-03-24 12:10:00,40.21,40.21,40.09,40.18,541800.0,29.6596,29.6596,29.5711,29.6375,541800.0
2010-03-24 12:20:00,40.17,40.19,40.13,40.17,196200.0,29.6301,29.6448,29.6006,29.6301,196200.0
2010-03-24 12:30:00,40.17,40.23,40.11,40.13,262200.0,29.6301,29.6743,29.5858,29.6006,262200.0
2010-03-24 12:40:00,40.13,40.25,40.09,40.22,238400.0,29.6006,29.6891,29.5711,29.667,238400.0
2010-03-24 12:50:00,40.23,40.25,40.17,40.22,311400.0,29.6743,29.6891,29.6301,29.667,311400.0
2010-03-24 13:00:00,40.22,40.22,40.01,40.05,630600.0,29.667,29.667,29.5121,29.5416,630600.0
2010-03-24 13:10:00,40.05,40.12,39.93,39.94,492200.0,29.5416,29.5932,29.4531,29.4604,492200.0
2010-03-24 13:20:00,39.94,40.02,39.94,40.01,257200.0,29.4604,29.5194,29.4604,29.5121,257200.0
2010-03-24 13:30:00,40.01,40.06,39.93,39.98,193000.0,29.5121,29.5489,29.4531,29.4899,193000.0
2010-03-24 13:40:00,39.98,40.04,39.88,39.9,330600.0,29.4899,29.5342,29.4162,29.4309,330600.0
2010-03-24 13:50:00,39.9,39.92,39.83,39.9,614200.0,29.4309,29.4457,29.3793,29.4309,614200.0
2010-03-24 14:00:00,39.88,39.94,39.86,39.91,314600.0,29.4162,29.4604,29.4014,29.4383,314600.0
2010-03-24 14:10:00,39.91,39.99,39.91,39.95,394200.0,29.4383,29.4973,29.4383,29.4678,394200.0
2010-03-24 14:20:00,39.95,40.0,39.89,39.9,260400.0,29.4678,29.5047,29.4235,29.4309,260400.0
2010-03-24 14:30:00,39.9,39.98,39.9,39.93,293400.0,29.4309,29.4899,29.4309,29.4531,293400.0
2010-03-24 14:40:00,39.93,40.0,39.88,39.92,260400.0,29.4531,29.5047,29.4162,29.4457,260400.0
2010-03-24 14:50:00,39.93,39.97,39.88,39.9,260000.0,29.4531,29.4826,29.4162,29.4309,260000.0
2010-03-24 15:00:00,39.9,39.96,39.87,39.92,306400.0,29.4309,29.4752,29.4088,29.4457,306400.0
2010-03-24 15:10:00,39.92,39.93,39.8,39.89,589000.0,29.4457,29.4531,29.3572,29.4235,589000.0
2010-03-24 15:20:00,39.9,39.95,39.85,39.87,364000.0,29.4309,29.4678,29.394,29.4088,364000.0
2010-03-24 15:30:00,39.87,39.95,39.86,39.9,697200.0,29.4088,29.4678,29.4014,29.4309,697200.0
2010-03-24 15:40:00,39.9,39.91,39.83,39.85,688400.0,29.4309,29.4383,29.3793,29.394,688400.0
2010-03-24 15:50:00,39.85,39.91,39.83,39.9,1149600.0,29.394,29.4383,29.3793,29.4309,1149600.0
2010-03-25 09:30:00,40.38,40.46,40.1,40.21,1221000.0,29.785,29.844,29.5784,29.6596,1221000.0
2010-03-25 09:40:00,40.21,40.26,39.95,39.97,917600.0,29.6596,29.6965,29.4678,29.4826,917600.0
2010-03-25 09:50:00,39.96,40.17,39.93,39.93,959800.0,29.4752,29.6301,29.4531,29.4531,959800.0
2010-03-25 10:00:00,39.93,40.08,39.81,39.88,1029200.0,29.4531,29.5637,29.3645,29.4162,1029200.0
2010-03-25 10:10:00,39.88,40.06,39.87,40.02,582200.0,29.4162,29.5489,29.4088,29.5194,582200.0
2010-03-25 10:20:00,40.04,40.08,39.83,39.85,559000.0,29.5342,29.5637,29.3793,29.394,559000.0
2010-03-25 10:30:00,39.85,40.12,39.83,40.09,693200.0,29.394,29.5932,29.3793,29.5711,693200.0
2010-03-25 10:40:00,40.1,40.18,39.99,40.16,763000.0,29.5784,29.6375,29.4973,29.6227,763000.0
2010-03-25 10:50:00,40.16,40.18,40.09,40.17,473000.0,29.6227,29.6375,29.5711,29.6301,473000.0
2010-03-25 11:00:00,40.18,40.22,40.04,40.1,502000.0,29.6375,29.667,29.5342,29.5784,502000.0
2010-03-25 11:10:00,40.1,40.29,40.1,40.25,1194800.0,29.5784,29.7186,29.5784,29.6891,1194800.0
2010-03-25 11:20:00,40.26,40.33,40.23,40.26,370800.0,29.6965,29.7481,29.6743,29.6965,370800.0
2010-03-25 11:30:00,40.27,40.33,40.2,40.2,399400.0,29.7038,29.7481,29.6522,29.6522,399400.0
2010-03-25 11:40:00,40.2,40.29,40.2,40.25,240400.0,29.6522,29.7186,29.6522,29.6891,240400.0
2010-03-25 11:50:00,40.25,40.39,40.21,40.38,601000.0,29.6891,29.7924,29.6596,29.785,601000.0
2010-03-25 12:00:00,40.38,40.39,40.22,40.3,583400.0,29.785,29.7924,29.667,29.726,583400.0
2010-03-25 12:10:00,40.29,40.3,40.1,40.16,387200.0,29.7186,29.726,29.5784,29.6227,387200.0
2010-03-25 12:20:00,40.16,40.2,40.13,40.18,119800.0,29.6227,29.6522,29.6006,29.6375,119800.0
2010-03-25 12:30:00,40.18,40.28,40.18,40.27,241800.0,29.6375,29.7112,29.6375,29.7038,241800.0
2010-03-25 12:40:00,40.27,40.34,40.26,40.27,336400.0,29.7038,29.7555,29.6965,29.7038,336400.0
2010-03-25 12:50:00,40.27,40.3,40.24,40.25,251800.0,29.7038,29.726,29.6817,29.6891,251800.0
2010-03-25 13:00:00,40.25,40.27,40.22,40.25,369400.0,29.6891,29.7038,29.667,29.6891,369400.0
2010-03-25 13:10:00,40.26,40.28,40.19,40.21,231400.0,29.6965,29.7112,29.6448,29.6596,231400.0
2010-03-25 13:20:00,40.21,40.25,40.15,40.2,372400.0,29.6596,29.6891,29.6153,29.6522,372400.0
2010-03-25 13:30:00,40.2,40.2,39.98,40.02,661000.0,29.6522,29.6522,29.4899,29.5194,661000.0
2010-03-25 13:40:00,40.02,40.02,39.82,39.85,1025800.0,29.5194,29.5194,29.3719,29.394,1025800.0
2010-03-25 13:50:00,39.85,39.9,39.67,39.71,1111000.0,29.394,29.4309,29.2613,29.2908,1111000.0
2010-03-25 14:00:00,39.72,39.82,39.66,39.72,792000.0,29.2982,29.3719,29.2539,29.2982,792000.0
2010-03-25 14:10:00,39.72,39.8,39.71,39.75,339800.0,29.2982,29.3572,29.2908,29.3203,339800.0
2010-03-25 14:20:00,39.75,39.79,39.48,39.55,768600.0,29.3203,29.3498,29.1211,29.1728,768600.0
2010-03-25 14:30:00,39.56,39.65,39.52,39.62,539600.0,29.1801,29.2465,29.1506,29.2244,539600.0
2010-03-25 14:40:00,39.62,39.65,39.43,39.45,894000.0,29.2244,29.2465,29.0842,29.099,894000.0
2010-03-25 14:50:00,39.43,39.55,39.41,39.52,443800.0,29.0842,29.1728,29.0695,29.1506,443800.0
2010-03-25 15:00:00,39.52,39.75,39.51,39.63,609000.0,29.1506,29.3203,29.1433,29.2318,609000.0
2010-03-25 15:10:00,39.64,39.67,39.53,39.56,297000.0,29.2391,29.2613,29.158,29.1801,297000.0
2010-03-25 15:20:00,39.57,39.59,39.44,39.45,381600.0,29.1875,29.2023,29.0916,29.099,381600.0
2010-03-25 15:30:00,39.44,39.46,39.16,39.16,953000.0,29.0916,29.1064,28.8851,28.8851,953000.0
2010-03-25 15:40:00,39.17,39.17,38.96,39.02,1590000.0,28.8925,28.8925,28.7376,28.7818,1590000.0
2010-03-25 15:50:00,39.02,39.1,38.87,38.97,1707600.0,28.7818,28.8408,28.6712,28.7449,1707600.0
2010-03-26 09:30:00,39.3,39.35,39.11,39.33,1489200.0,28.9884,29.0252,28.8482,29.0105,1489200.0
2010-03-26 09:40:00,39.32,39.56,39.1,39.51,1141600.0,29.0031,29.1801,28.8408,29.1433,1141600.0
2010-03-26 09:50:00,39.51,39.8,39.51,39.6,1034600.0,29.1433,29.3572,29.1433,29.2096,1034600.0
2010-03-26 10:00:00,39.62,39.97,39.59,39.82,1254400.0,29.2244,29.4826,29.2023,29.3719,1254400.0
2010-03-26 10:10:00,39.82,39.84,39.69,39.78,687800.0,29.3719,29.3867,29.276,29.3424,687800.0
2010-03-26 10:20:00,39.77,39.91,39.71,39.83,758000.0,29.335,29.4383,29.2908,29.3793,758000.0
2010-03-26 10:30:00,39.85,39.85,39.63,39.71,727000.0,29.394,29.394,29.2318,29.2908,727000.0
2010-03-26 10:40:00,39.7,39.72,39.6,39.68,717600.0,29.2834,29.2982,29.2096,29.2686,717600.0
2010-03-26 10:50:00,39.69,39.74,39.52,39.54,576800.0,29.276,29.3129,29.1506,29.1654,576800.0
2010-03-26 11:00:00,39.54,39.69,39.52,39.65,729600.0,29.1654,29.276,29.1506,29.2465,729600.0
2010-03-26 11:10:00,39.65,39.74,39.49,39.66,1165200.0,29.2465,29.3129,29.1285,29.2539,1165200.0
2010-03-26 11:20:00,39.67,39.89,39.66,39.88,701000.0,29.2613,29.4235,29.2539,29.4162,701000.0
2010-03-26 11:30:00,39.87,39.97,39.85,39.85,674200.0,29.4088,29.4826,29.394,29.394,674200.0
2010-03-26 11:40:00,39.87,39.91,39.81,39.87,513000.0,29.4088,29.4383,29.3645,29.4088,513000.0
2010-03-26 11:50:00,39.87,39.92,39.73,39.77,405800.0,29.4088,29.4457,29.3055,29.335,405800.0
2010-03-26 12:00:00,39.76,39.89,39.74,39.81,272000.0,29.3277,29.4235,29.3129,29.3645,272000.0
2010-03-26 12:10:00,39.8,39.8,39.71,39.73,289800.0,29.3572,29.3572,29.2908,29.3055,289800.0
2010-03-26 12:20:00,39.72,39.72,39.44,39.48,655800.0,29.2982,29.2982,29.0916,29.1211,655800.0
2010-03-26 12:30:00,39.48,39.65,39.47,39.62,462800.0,29.1211,29.2465,29.1137,29.2244,462800.0
2010-03-26 12:40:00,39.62,39.68,39.38,39.42,362800.0,29.2244,29.2686,29.0474,29.0769,362800.0
2010-03-26 12:50:00,39.42,39.52,39.35,39.47,543200.0,29.0769,29.1506,29.0252,29.1137,543200.0
2010-03-26 13:00:00,39.45,39.49,39.13,39.17,614400.0,29.099,29.1285,28.863,28.8925,614400.0
2010-03-26 13:10:00,39.17,39.41,39.16,39.33,567400.0,28.8925,29.0695,28.8851,29.0105,567400.0
2010-03-26 13:20:00,39.33,39.49,39.32,39.38,347600.0,29.0105,29.1285,29.0031,29.0474,347600.0
2010-03-26 13:30:00,39.38,39.49,39.27,39.4,270000.0,29.0474,29.1285,28.9662,29.0621,270000.0
2010-03-26 13:40:00,39.4,39.52,39.32,39.32,306600.0,29.0621,29.1506,29.0031,29.0031,306600.0
2010-03-26 13:50:00,39.33,39.4,39.31,39.38,243800.0,29.0105,29.0621,28.9957,29.0474,243800.0
2010-03-26 14:00:00,39.38,39.38,39.22,39.34,446400.0,29.0474,29.0474,28.9293,29.0179,446400.0
2010-03-26 14:10:00,39.35,39.46,39.3,39.39,353200.0,29.0252,29.1064,28.9884,29.0547,353200.0
2010-03-26 14:20:00,39.39,39.47,39.32,39.43,373800.0,29.0547,29.1137,29.0031,29.0842,373800.0
2010-03-26 14:30:00,39.43,39.49,39.37,39.46,344600.0,29.0842,29.1285,29.04,29.1064,344600.0
2010-03-26 14:40:00,39.46,39.53,39.37,39.4,224200.0,29.1064,29.158,29.04,29.0621,224200.0
2010-03-26 14:50:00,39.41,39.47,39.34,39.39,278800.0,29.0695,29.1137,29.0179,29.0547,278800.0
2010-03-26 15:00:00,39.4,39.41,39.31,39.33,343000.0,29.0621,29.0695,28.9957,29.0105,343000.0
2010-03-26 15:10:00,39.33,39.44,39.3,39.44,338800.0,29.0105,29.0916,28.9884,29.0916,338800.0
2010-03-26 15:20:00,39.44,39.44,39.3,39.4,333800.0,29.0916,29.0916,28.9884,29.0621,333800.0
2010-03-26 15:30:00,39.4,39.48,39.38,39.47,512200.0,29.0621,29.1211,29.0474,29.1137,512200.0
2010-03-26 15:40:00,39.47,39.53,39.42,39.49,534200.0,29.1137,29.158,29.0769,29.1285,534200.0
2010-03-26 15:50:00,39.5,39.62,39.49,39.6,1167400.0,29.1359,29.2244,29.1285,29.2096,1167400.0
2010-03-29 09:30:00,40.47,40.49,40.25,40.31,1758400.0,29.8514,29.8661,29.6891,29.7333,1758400.0
2010-03-29 09:40:00,40.32,40.54,40.28,40.47,1204400.0,29.7407,29.903,29.7112,29.8514,1204400.0
2010-03-29 09:50:00,40.47,40.7,40.44,40.49,1755600.0,29.8514,30.021,29.8292,29.8661,1755600.0
2010-03-29 10:00:00,40.48,40.61,40.4,40.56,1104600.0,29.8587,29.9546,29.7997,29.9177,1104600.0
2010-03-29 10:10:00,40.57,40.87,40.57,40.82,1439600.0,29.9251,30.1464,29.9251,30.1095,1439600.0
2010-03-29 10:20:00,40.82,40.9,40.7,40.87,1341600.0,30.1095,30.1685,30.021,30.1464,1341600.0
2010-03-29 10:30:00,40.85,41.09,40.84,41.01,1664000.0,30.1317,30.3087,30.1243,30.2497,1664000.0
2010-03-29 10:40:00,41.01,41.17,40.99,41.09,1450800.0,30.2497,30.3677,30.2349,30.3087,1450800.0
2010-03-29 10:50:00,41.08,41.2,41.02,41.1,1022800.0,30.3013,30.3898,30.2571,30.3161,1022800.0
2010-03-29 11:00:00,41.1,41.23,41.06,41.23,1327200.0,30.3161,30.412,30.2866,30.412,1327200.0
2010-03-29 11:10:00,41.23,41.24,41.13,41.15,801600.0,30.412,30.4193,30.3382,30.3529,801600.0
2010-03-29 11:20:00,41.16,41.24,41.15,41.19,685800.0,30.3603,30.4193,30.3529,30.3824,685800.0
2010-03-29 11:30:00,41.19,41.23,41.15,41.2,630000.0,30.3824,30.412,30.3529,30.3898,630000.0
2010-03-29 11:40:00,41.21,41.3,41.21,41.24,836000.0,30.3972,30.4636,30.3972,30.4193,836000.0
2010-03-29 11:50:00,41.24,41.28,41.13,41.15,824200.0,30.4193,30.4488,30.3382,30.3529,824200.0
2010-03-29 12:00:00,41.15,41.22,41.12,41.18,506600.0,30.3529,30.4046,30.3308,30.3751,506600.0
2010-03-29 12:10:00,41.18,41.19,41.13,41.14,328800.0,30.3751,30.3824,30.3382,30.3456,328800.0
2010-03-29 12:20:00,41.13,41.29,41.13,41.27,568200.0,30.3382,30.4562,30.3382,30.4415,568200.0
2010-03-29 12:30:00,41.26,41.27,41.19,41.24,405800.0,30.4341,30.4415,30.3824,30.4193,405800.0
2010-03-29 12:40:00,41.23,41.24,41.09,41.24,624400.0,30.412,30.4193,30.3087,30.4193,624400.0
2010-03-29 12:50:00,41.24,41.27,41.2,41.22,597200.0,30.4193,30.4415,30.3898,30.4046,597200.0
2010-03-29 13:00:00,41.22,41.24,41.17,41.2,1506000.0,30.4046,30.4193,30.3677,30.3898,1506000.0
2010-03-29 13:10:00,41.2,41.24,41.17,41.19,295000.0,30.3898,30.4193,30.3677,30.3824,295000.0
2010-03-29 13:20:00,41.19,41.27,41.19,41.24,589200.0,30.3824,30.4415,30.3824,30.4193,589200.0
2010-03-29 13:30:00,41.24,41.3,41.19,41.27,586000.0,30.4193,30.4636,30.3824,30.4415,586000.0
2010-03-29 13:40:00,41.27,41.32,41.23,41.32,601400.0,30.4415,30.4783,30.412,30.4783,601400.0
2010-03-29 13:50:00,41.32,41.33,41.27,41.28,479000.0,30.4783,30.4857,30.4415,30.4488,479000.0
2010-03-29 14:00:00,41.28,41.29,41.22,41.25,600400.0,30.4488,30.4562,30.4046,30.4267,600400.0
2010-03-29 14:10:00,41.26,41.27,41.22,41.22,371000.0,30.4341,30.4415,30.4046,30.4046,371000.0
2010-03-29 14:20:00,41.22,41.26,41.16,41.25,661200.0,30.4046,30.4341,30.3603,30.4267,661200.0
2010-03-29 14:30:00,41.25,41.33,41.23,41.32,611400.0,30.4267,30.4857,30.412,30.4783,611400.0
2010-03-29 14:40:00,41.32,41.33,41.27,41.32,357200.0,30.4783,30.4857,30.4415,30.4783,357200.0
2010-03-29 14:50:00,41.32,41.44,41.31,41.42,938000.0,30.4783,30.5669,30.471,30.5521,938000.0
2010-03-29 15:00:00,41.42,41.46,41.4,41.43,660800.0,30.5521,30.5816,30.5373,30.5595,660800.0
2010-03-29 15:10:00,41.43,41.49,41.38,41.43,819400.0,30.5595,30.6037,30.5226,30.5595,819400.0
2010-03-29 15:20:00,41.43,41.46,41.38,41.41,523600.0,30.5595,30.5816,30.5226,30.5447,523600.0
2010-03-29 15:30:00,41.4,41.41,41.33,41.36,681800.0,30.5373,30.5447,30.4857,30.5078,681800.0
2010-03-29 15:40:00,41.37,41.45,41.37,41.41,769400.0,30.5152,30.5742,30.5152,30.5447,769400.0
2010-03-29 15:50:00,41.41,41.48,41.38,41.46,1587400.0,30.5447,30.5964,30.5226,30.5816,1587400.0
2010-03-30 09:30:00,41.59,41.75,41.51,41.53,2054000.0,30.6775,30.7955,30.6185,30.6332,2054000.0
2010-03-30 09:40:00,41.52,41.99,41.52,41.98,1521200.0,30.6259,30.9725,30.6259,30.9652,1521200.0
2010-03-30 09:50:00,41.98,42.42,41.93,42.34,2987000.0,30.9652,31.2897,30.9283,31.2307,2987000.0
2010-03-30 10:00:00,42.34,42.45,42.13,42.33,2309800.0,31.2307,31.3118,31.0758,31.2233,2309800.0
2010-03-30 10:10:00,42.32,42.37,42.18,42.2,1079600.0,31.216,31.2528,31.1127,31.1274,1079600.0
2010-03-30 10:20:00,42.2,42.22,41.94,41.98,1503000.0,31.1274,31.1422,30.9357,30.9652,1503000.0
2010-03-30 10:30:00,41.98,42.14,41.97,42.07,814600.0,30.9652,31.0832,30.9578,31.0316,814600.0
2010-03-30 10:40:00,42.08,42.11,41.85,41.96,1066800.0,31.0389,31.0611,30.8693,30.9504,1066800.0
2010-03-30 10:50:00,41.96,41.96,41.83,41.86,632400.0,30.9504,30.9504,30.8545,30.8767,632400.0
2010-03-30 11:00:00,41.85,41.87,41.6,41.77,1023600.0,30.8693,30.884,30.6849,30.8103,1023600.0
2010-03-30 11:10:00,41.77,42.0,41.52,41.67,821000.0,30.8103,30.9799,30.6259,30.7365,821000.0
2010-03-30 11:20:00,41.66,41.83,41.58,41.79,845000.0,30.7291,30.8545,30.6701,30.825,845000.0
2010-03-30 11:30:00,41.8,41.88,41.73,41.87,511000.0,30.8324,30.8914,30.7808,30.884,511000.0
2010-03-30 11:40:00,41.88,42.0,41.86,41.96,585800.0,30.8914,30.9799,30.8767,30.9504,585800.0
2010-03-30 11:50:00,41.97,41.99,41.84,41.86,397600.0,30.9578,30.9725,30.8619,30.8767,397600.0
2010-03-30 12:00:00,41.87,42.0,41.85,41.92,404400.0,30.884,30.9799,30.8693,30.9209,404400.0
2010-03-30 12:10:00,41.92,41.99,41.88,41.99,343200.0,30.9209,30.9725,30.8914,30.9725,343200.0
2010-03-30 12:20:00,41.99,42.04,41.94,42.02,412600.0,30.9725,31.0094,30.9357,30.9947,412600.0
2010-03-30 12:30:00,42.02,42.09,41.98,41.99,318400.0,30.9947,31.0463,30.9652,30.9725,318400.0
2010-03-30 12:40:00,41.99,42.02,41.88,41.91,601600.0,30.9725,30.9947,30.8914,30.9135,601600.0
2010-03-30 12:50:00,41.91,41.99,41.83,41.92,307200.0,30.9135,30.9725,30.8545,30.9209,307200.0
2010-03-30 13:00:00,41.92,41.99,41.87,41.97,251400.0,30.9209,30.9725,30.884,30.9578,251400.0
2010-03-30 13:10:00,41.97,41.97,41.85,41.87,162400.0,30.9578,30.9578,30.8693,30.884,162400.0
2010-03-30 13:20:00,41.87,41.9,41.77,41.88,269800.0,30.884,30.9062,30.8103,30.8914,269800.0
2010-03-30 13:30:00,41.87,41.95,41.84,41.85,229000.0,30.884,30.943,30.8619,30.8693,229000.0
2010-03-30 13:40:00,41.85,41.87,41.73,41.82,368000.0,30.8693,30.884,30.7808,30.8471,368000.0
2010-03-30 13:50:00,41.82,41.91,41.79,41.85,275400.0,30.8471,30.9135,30.825,30.8693,275400.0
2010-03-30 14:00:00,41.84,41.85,41.75,41.8,238200.0,30.8619,30.8693,30.7955,30.8324,238200.0
2010-03-30 14:10:00,41.81,41.88,41.8,41.82,222000.0,30.8398,30.8914,30.8324,30.8471,222000.0
2010-03-30 14:20:00,41.83,41.93,41.81,41.93,235800.0,30.8545,30.9283,30.8398,30.9283,235800.0
2010-03-30 14:30:00,41.93,42.02,41.92,41.99,347200.0,30.9283,30.9947,30.9209,30.9725,347200.0
2010-03-30 14:40:00,41.99,42.05,41.92,41.93,203000.0,30.9725,31.0168,30.9209,30.9283,203000.0
2010-03-30 14:50:00,41.93,42.01,41.92,41.95,224000.0,30.9283,30.9873,30.9209,30.943,224000.0
2010-03-30 15:00:00,41.95,42.0,41.93,41.95,262000.0,30.943,30.9799,30.9283,30.943,262000.0
2010-03-30 15:10:00,41.94,41.98,41.94,41.94,208200.0,30.9357,30.9652,30.9357,30.9357,208200.0
2010-03-30 15:20:00,41.94,41.94,41.84,41.87,577800.0,30.9357,30.9357,30.8619,30.884,577800.0
2010-03-30 15:30:00,41.88,41.96,41.81,41.82,659200.0,30.8914,30.9504,30.8398,30.8471,659200.0
2010-03-30 15:40:00,41.82,41.86,41.74,41.8,793800.0,30.8471,30.8767,30.7881,30.8324,793800.0
2010-03-30 15:50:00,41.8,41.84,41.77,41.81,1020400.0,30.8324,30.8619,30.8103,30.8398,1020400.0
2010-03-31 09:30:00,41.71,42.13,41.65,41.99,1177000.0,30.766,31.0758,30.7218,30.9725,1177000.0
2010-03-31 09:40:00,41.99,42.07,41.76,41.77,1008400.0,30.9725,31.0316,30.8029,30.8103,1008400.0
2010-03-31 09:50:00,41.78,41.89,41.66,41.75,699200.0,30.8176,30.8988,30.7291,30.7955,699200.0
2010-03-31 10:00:00,41.74,41.9,41.74,41.85,653000.0,30.7881,30.9062,30.7881,30.8693,653000.0
2010-03-31 10:10:00,41.85,41.97,41.75,41.94,607400.0,30.8693,30.9578,30.7955,30.9357,607400.0
2010-03-31 10:20:00,41.94,42.02,41.88,41.9,738200.0,30.9357,30.9947,30.8914,30.9062,738200.0
2010-03-31 10:30:00,41.9,41.98,41.84,41.92,644000.0,30.9062,30.9652,30.8619,30.9209,644000.0
2010-03-31 10:40:00,41.92,41.98,41.77,41.91,540200.0,30.9209,30.9652,30.8103,30.9135,540200.0
2010-03-31 10:50:00,41.92,41.92,41.75,41.84,330200.0,30.9209,30.9209,30.7955,30.8619,330200.0
2010-03-31 11:00:00,41.84,41.84,41.65,41.68,524600.0,30.8619,30.8619,30.7218,30.7439,524600.0
2010-03-31 11:10:00,41.67,41.72,41.65,41.66,430200.0,30.7365,30.7734,30.7218,30.7291,430200.0
2010-03-31 11:20:00,41.66,41.76,41.57,41.72,514800.0,30.7291,30.8029,30.6627,30.7734,514800.0
2010-03-31 11:30:00,41.72,41.88,41.71,41.85,384800.0,30.7734,30.8914,30.766,30.8693,384800.0
2010-03-31 11:40:00,41.85,41.94,41.84,41.93,310000.0,30.8693,30.9357,30.8619,30.9283,310000.0
2010-03-31 11:50:00,41.93,41.94,41.81,41.83,170600.0,30.9283,30.9357,30.8398,30.8545,170600.0
2010-03-31 12:00:00,41.84,41.84,41.76,41.78,280800.0,30.8619,30.8619,30.8029,30.8176,280800.0
2010-03-31 12:10:00,41.78,41.83,41.72,41.77,350000.0,30.8176,30.8545,30.7734,30.8103,350000.0
2010-03-31 12:20:00,41.77,41.84,41.72,41.72,297200.0,30.8103,30.8619,30.7734,30.7734,297200.0
2010-03-31 12:30:00,41.73,41.86,41.7,41.84,219400.0,30.7808,30.8767,30.7586,30.8619,219400.0
2010-03-31 12:40:00,41.84,41.88,41.79,41.84,335000.0,30.8619,30.8914,30.825,30.8619,335000.0
2010-03-31 12:50:00,41.84,41.9,41.81,41.86,441600.0,30.8619,30.9062,30.8398,30.8767,441600.0
2010-03-31 13:00:00,41.86,41.87,41.77,41.81,218800.0,30.8767,30.884,30.8103,30.8398,218800.0
2010-03-31 13:10:00,41.8,41.86,41.79,41.85,114000.0,30.8324,30.8767,30.825,30.8693,114000.0
2010-03-31 13:20:00,41.85,41.86,41.77,41.83,144600.0,30.8693,30.8767,30.8103,30.8545,144600.0
2010-03-31 13:30:00,41.82,41.83,41.79,41.81,102600.0,30.8471,30.8545,30.825,30.8398,102600.0
2010-03-31 13:40:00,41.81,41.93,41.8,41.92,190400.0,30.8398,30.9283,30.8324,30.9209,190400.0
2010-03-31 13:50:00,41.92,41.98,41.9,41.97,317600.0,30.9209,30.9652,30.9062,30.9578,317600.0
2010-03-31 14:00:00,41.97,41.99,41.92,41.97,216800.0,30.9578,30.9725,30.9209,30.9578,216800.0
2010-03-31 14:10:00,41.97,41.99,41.92,41.94,185600.0,30.9578,30.9725,30.9209,30.9357,185600.0
2010-03-31 14:20:00,41.94,41.95,41.92,41.94,119000.0,30.9357,30.943,30.9209,30.9357,119000.0
2010-03-31 14:30:00,41.95,41.98,41.9,41.96,168200.0,30.943,30.9652,30.9062,30.9504,168200.0
2010-03-31 14:40:00,41.95,41.95,41.78,41.79,228600.0,30.943,30.943,30.8176,30.825,228600.0
2010-03-31 14:50:00,41.79,41.84,41.76,41.81,289600.0,30.825,30.8619,30.8029,30.8398,289600.0
2010-03-31 15:00:00,41.79,41.8,41.71,41.74,311200.0,30.825,30.8324,30.766,30.7881,311200.0
2010-03-31 15:10:00,41.73,41.74,41.61,41.66,325200.0,30.7808,30.7881,30.6922,30.7291,325200.0
2010-03-31 15:20:00,41.66,41.73,41.59,41.73,471000.0,30.7291,30.7808,30.6775,30.7808,471000.0
2010-03-31 15:30:00,41.73,41.73,41.63,41.66,346800.0,30.7808,30.7808,30.707,30.7291,346800.0
2010-03-31 15:40:00,41.67,41.73,41.61,41.63,531000.0,30.7365,30.7808,30.6922,30.707,531000.0
2010-03-31 15:50:00,41.63,41.77,41.6,41.74,709000.0,30.707,30.8103,30.6849,30.7881,709000.0
2010-04-01 09:30:00,42.44,42.73,42.38,42.62,2358200.0,31.3045,31.5184,31.2602,31.4372,2358200.0
2010-04-01 09:40:00,42.62,42.84,42.61,42.77,1439600.0,31.4372,31.5995,31.4299,31.5479,1439600.0
2010-04-01 09:50:00,42.77,42.96,42.77,42.88,1429000.0,31.5479,31.688,31.5479,31.629,1429000.0
2010-04-01 10:00:00,42.88,43.02,42.84,42.9,1755200.0,31.629,31.7323,31.5995,31.6438,1755200.0
2010-04-01 10:10:00,42.9,42.95,42.8,42.85,845800.0,31.6438,31.6807,31.57,31.6069,845800.0
2010-04-01 10:20:00,42.86,42.87,42.79,42.83,556600.0,31.6143,31.6216,31.5626,31.5921,556600.0
2010-04-01 10:30:00,42.83,42.94,42.79,42.93,701600.0,31.5921,31.6733,31.5626,31.6659,701600.0
2010-04-01 10:40:00,42.93,42.94,42.7,42.77,1096600.0,31.6659,31.6733,31.4962,31.5479,1096600.0
2010-04-01 10:50:00,42.77,42.85,42.72,42.83,693000.0,31.5479,31.6069,31.511,31.5921,693000.0
2010-04-01 11:00:00,42.83,42.85,42.74,42.76,428200.0,31.5921,31.6069,31.5258,31.5405,428200.0
2010-04-01 11:10:00,42.76,42.8,42.67,42.73,359200.0,31.5405,31.57,31.4741,31.5184,359200.0
2010-04-01 11:20:00,42.73,42.89,42.71,42.89,541000.0,31.5184,31.6364,31.5036,31.6364,541000.0
2010-04-01 11:30:00,42.89,42.95,42.87,42.94,424000.0,31.6364,31.6807,31.6216,31.6733,424000.0
2010-04-01 11:40:00,42.94,42.97,42.91,42.92,296600.0,31.6733,31.6954,31.6511,31.6585,296600.0
2010-04-01 11:50:00,42.92,42.97,42.92,42.95,246800.0,31.6585,31.6954,31.6585,31.6807,246800.0
2010-04-01 12:00:00,42.95,42.99,42.93,42.98,286200.0,31.6807,31.7102,31.6659,31.7028,286200.0
2010-04-01 12:10:00,42.97,42.98,42.85,42.87,336600.0,31.6954,31.7028,31.6069,31.6216,336600.0
2010-04-01 12:20:00,42.87,42.94,42.85,42.91,237600.0,31.6216,31.6733,31.6069,31.6511,237600.0
2010-04-01 12:30:00,42.91,42.94,42.87,42.94,156400.0,31.6511,31.6733,31.6216,31.6733,156400.0
2010-04-01 12:40:00,42.93,42.98,42.9,42.98,255600.0,31.6659,31.7028,31.6438,31.7028,255600.0
2010-04-01 12:50:00,42.98,43.09,42.96,43.05,985400.0,31.7028,31.7839,31.688,31.7544,985400.0
2010-04-01 13:00:00,43.05,43.13,43.01,43.06,538200.0,31.7544,31.8134,31.7249,31.7618,538200.0
2010-04-01 13:10:00,43.06,43.12,43.05,43.12,363800.0,31.7618,31.806,31.7544,31.806,363800.0
2010-04-01 13:20:00,43.12,43.15,43.05,43.06,298800.0,31.806,31.8282,31.7544,31.7618,298800.0
2010-04-01 13:30:00,43.06,43.09,43.04,43.05,280400.0,31.7618,31.7839,31.747,31.7544,280400.0
2010-04-01 13:40:00,43.05,43.06,42.85,42.87,637400.0,31.7544,31.7618,31.6069,31.6216,637400.0
2010-04-01 13:50:00,42.87,42.91,42.78,42.83,623000.0,31.6216,31.6511,31.5553,31.5921,623000.0
2010-04-01 14:00:00,42.83,42.9,42.79,42.82,501800.0,31.5921,31.6438,31.5626,31.5848,501800.0
2010-04-01 14:10:00,42.82,42.99,42.81,42.97,413400.0,31.5848,31.7102,31.5774,31.6954,413400.0
2010-04-01 14:20:00,42.98,42.98,42.87,42.88,392800.0,31.7028,31.7028,31.6216,31.629,392800.0
2010-04-01 14:30:00,42.88,42.95,42.74,42.79,708000.0,31.629,31.6807,31.5258,31.5626,708000.0
2010-04-01 14:40:00,42.8,42.84,42.69,42.81,651000.0,31.57,31.5995,31.4889,31.5774,651000.0
2010-04-01 14:50:00,42.81,42.9,42.77,42.85,420200.0,31.5774,31.6438,31.5479,31.6069,420200.0
2010-04-01 15:00:00,42.85,42.91,42.81,42.91,430200.0,31.6069,31.6511,31.5774,31.6511,430200.0
2010-04-01 15:10:00,42.91,43.04,42.9,42.97,628400.0,31.6511,31.747,31.6438,31.6954,628400.0
2010-04-01 15:20:00,42.97,43.1,42.96,43.02,613800.0,31.6954,31.7913,31.688,31.7323,613800.0
2010-04-01 15:30:00,43.01,43.11,42.98,43.02,854400.0,31.7249,31.7987,31.7028,31.7323,854400.0
2010-04-01 15:40:00,43.02,43.1,43.02,43.08,863000.0,31.7323,31.7913,31.7323,31.7765,863000.0
2010-04-01 15:50:00,43.08,43.15,43.04,43.14,1591000.0,31.7765,31.8282,31.747,31.8208,1591000.0
2010-04-05 09:30:00,43.4,43.5,42.97,43.05,1327800.0,32.0126,32.0863,31.6954,31.7544,1327800.0
2010-04-05 09:40:00,43.06,43.21,42.97,43.02,992200.0,31.7618,31.8724,31.6954,31.7323,992200.0
2010-04-05 09:50:00,43.02,43.17,43.0,43.15,636800.0,31.7323,31.8429,31.7175,31.8282,636800.0
2010-04-05 10:00:00,43.15,43.22,43.04,43.14,663000.0,31.8282,31.8798,31.747,31.8208,663000.0
2010-04-05 10:10:00,43.13,43.38,43.12,43.32,1126200.0,31.8134,31.9978,31.806,31.9536,1126200.0
2010-04-05 10:20:00,43.32,43.46,43.3,43.34,785200.0,31.9536,32.0568,31.9388,31.9683,785200.0
2010-04-05 10:30:00,43.34,43.41,43.3,43.4,651800.0,31.9683,32.02,31.9388,32.0126,651800.0
2010-04-05 10:40:00,43.39,43.62,43.38,43.58,937800.0,32.0052,32.1749,31.9978,32.1454,937800.0
2010-04-05 10:50:00,43.58,43.62,43.54,43.54,589200.0,32.1454,32.1749,32.1158,32.1158,589200.0
2010-04-05 11:00:00,43.54,43.71,43.54,43.68,609600.0,32.1158,32.2412,32.1158,32.2191,609600.0
2010-04-05 11:10:00,43.68,43.8,43.67,43.79,906000.0,32.2191,32.3076,32.2117,32.3003,906000.0
2010-04-05 11:20:00,43.79,43.93,43.77,43.92,734800.0,32.3003,32.4035,32.2855,32.3961,734800.0
2010-04-05 11:30:00,43.92,43.92,43.76,43.77,668000.0,32.3961,32.3961,32.2781,32.2855,668000.0
2010-04-05 11:40:00,43.77,43.88,43.77,43.87,341200.0,32.2855,32.3666,32.2855,32.3593,341200.0
2010-04-05 11:50:00,43.88,43.94,43.85,43.87,488200.0,32.3666,32.4109,32.3445,32.3593,488200.0
2010-04-05 12:00:00,43.87,43.88,43.79,43.84,364800.0,32.3593,32.3666,32.3003,32.3371,364800.0
2010-04-05 12:10:00,43.84,43.85,43.76,43.84,187600.0,32.3371,32.3445,32.2781,32.3371,187600.0
2010-04-05 12:20:00,43.84,43.88,43.84,43.85,469200.0,32.3371,32.3666,32.3371,32.3445,469200.0
2010-04-05 12:30:00,43.84,43.87,43.79,43.83,254400.0,32.3371,32.3593,32.3003,32.3298,254400.0
2010-04-05 12:40:00,43.83,43.85,43.76,43.79,210600.0,32.3298,32.3445,32.2781,32.3003,210600.0
2010-04-05 12:50:00,43.79,43.82,43.74,43.77,338800.0,32.3003,32.3224,32.2634,32.2855,338800.0
2010-04-05 13:00:00,43.77,43.85,43.75,43.75,204400.0,32.2855,32.3445,32.2707,32.2707,204400.0
2010-04-05 13:10:00,43.75,43.8,43.73,43.74,265800.0,32.2707,32.3076,32.256,32.2634,265800.0
2010-04-05 13:20:00,43.75,43.76,43.68,43.68,228800.0,32.2707,32.2781,32.2191,32.2191,228800.0
2010-04-05 13:30:00,43.69,43.74,43.57,43.6,378200.0,32.2265,32.2634,32.138,32.1601,378200.0
2010-04-05 13:40:00,43.6,43.66,43.54,43.56,446600.0,32.1601,32.2044,32.1158,32.1306,446600.0
2010-04-05 13:50:00,43.57,43.65,43.55,43.59,323600.0,32.138,32.197,32.1232,32.1527,323600.0
2010-04-05 14:00:00,43.59,43.59,43.52,43.59,339400.0,32.1527,32.1527,32.1011,32.1527,339400.0
2010-04-05 14:10:00,43.58,43.7,43.55,43.69,206800.0,32.1454,32.2339,32.1232,32.2265,206800.0
2010-04-05 14:20:00,43.69,43.73,43.63,43.72,273200.0,32.2265,32.256,32.1822,32.2486,273200.0
2010-04-05 14:30:00,43.72,43.79,43.7,43.74,379200.0,32.2486,32.3003,32.2339,32.2634,379200.0
2010-04-05 14:40:00,43.74,43.76,43.7,43.75,298800.0,32.2634,32.2781,32.2339,32.2707,298800.0
2010-04-05 14:50:00,43.75,43.75,43.63,43.63,317200.0,32.2707,32.2707,32.1822,32.1822,317200.0
2010-04-05 15:00:00,43.63,43.66,43.51,43.54,507000.0,32.1822,32.2044,32.0937,32.1158,507000.0
2010-04-05 15:10:00,43.54,43.55,43.46,43.52,449200.0,32.1158,32.1232,32.0568,32.1011,449200.0
2010-04-05 15:20:00,43.52,43.66,43.52,43.6,422800.0,32.1011,32.2044,32.1011,32.1601,422800.0
2010-04-05 15:30:00,43.6,43.6,43.45,43.46,581000.0,32.1601,32.1601,32.0495,32.0568,581000.0
2010-04-05 15:40:00,43.45,43.62,43.45,43.6,842400.0,32.0495,32.1749,32.0495,32.1601,842400.0
2010-04-05 15:50:00,43.6,43.66,43.59,43.65,1026400.0,32.1601,32.2044,32.1527,32.197,1026400.0
2010-04-06 09:30:00,43.51,43.88,43.34,43.76,1379200.0,32.0937,32.3666,31.9683,32.2781,1379200.0
2010-04-06 09:40:00,43.76,43.98,43.66,43.94,893200.0,32.2781,32.4404,32.2044,32.4109,893200.0
2010-04-06 09:50:00,43.93,43.94,43.8,43.84,883000.0,32.4035,32.4109,32.3076,32.3371,883000.0
2010-04-06 10:00:00,43.84,43.84,43.66,43.67,1035600.0,32.3371,32.3371,32.2044,32.2117,1035600.0
2010-04-06 10:10:00,43.67,43.84,43.62,43.77,666000.0,32.2117,32.3371,32.1749,32.2855,666000.0
2010-04-06 10:20:00,43.77,43.92,43.73,43.91,398400.0,32.2855,32.3961,32.256,32.3888,398400.0
2010-04-06 10:30:00,43.9,43.93,43.82,43.85,440400.0,32.3814,32.4035,32.3224,32.3445,440400.0
2010-04-06 10:40:00,43.86,43.93,43.84,43.85,279200.0,32.3519,32.4035,32.3371,32.3445,279200.0
2010-04-06 10:50:00,43.84,43.99,43.78,43.93,447000.0,32.3371,32.4478,32.2929,32.4035,447000.0
2010-04-06 11:00:00,43.94,43.98,43.88,43.91,285000.0,32.4109,32.4404,32.3666,32.3888,285000.0
2010-04-06 11:10:00,43.91,43.99,43.88,43.98,343600.0,32.3888,32.4478,32.3666,32.4404,343600.0
2010-04-06 11:20:00,43.98,44.04,43.94,44.04,2687000.0,32.4404,32.4847,32.4109,32.4847,2687000.0
2010-04-06 11:30:00,44.04,44.15,44.0,44.01,616800.0,32.4847,32.5658,32.4552,32.4625,616800.0
2010-04-06 11:40:00,44.01,44.1,43.99,44.08,419800.0,32.4625,32.5289,32.4478,32.5142,419800.0
2010-04-06 11:50:00,44.08,44.09,43.86,43.95,311800.0,32.5142,32.5215,32.3519,32.4183,311800.0
2010-04-06 12:00:00,43.94,43.99,43.88,43.96,228000.0,32.4109,32.4478,32.3666,32.4256,228000.0
2010-04-06 12:10:00,43.96,43.96,43.85,43.89,242200.0,32.4256,32.4256,32.3445,32.374,242200.0
2010-04-06 12:20:00,43.88,43.95,43.86,43.9,249000.0,32.3666,32.4183,32.3519,32.3814,249000.0
2010-04-06 12:30:00,43.9,43.91,43.71,43.74,374600.0,32.3814,32.3888,32.2412,32.2634,374600.0
2010-04-06 12:40:00,43.74,43.79,43.7,43.72,277400.0,32.2634,32.3003,32.2339,32.2486,277400.0
2010-04-06 12:50:00,43.72,43.77,43.63,43.77,249800.0,32.2486,32.2855,32.1822,32.2855,249800.0
2010-04-06 13:00:00,43.76,43.82,43.73,43.78,450400.0,32.2781,32.3224,32.256,32.2929,450400.0
2010-04-06 13:10:00,43.77,43.83,43.77,43.77,253400.0,32.2855,32.3298,32.2855,32.2855,253400.0
2010-04-06 13:20:00,43.78,43.79,43.69,43.75,232200.0,32.2929,32.3003,32.2265,32.2707,232200.0
2010-04-06 13:30:00,43.76,43.81,43.68,43.73,331800.0,32.2781,32.315,32.2191,32.256,331800.0
2010-04-06 13:40:00,43.73,43.81,43.73,43.74,289600.0,32.256,32.315,32.256,32.2634,289600.0
2010-04-06 13:50:00,43.74,43.85,43.74,43.77,301400.0,32.2634,32.3445,32.2634,32.2855,301400.0
2010-04-06 14:00:00,43.77,43.9,43.76,43.85,513800.0,32.2855,32.3814,32.2781,32.3445,513800.0
2010-04-06 14:10:00,43.87,43.96,43.85,43.92,510800.0,32.3593,32.4256,32.3445,32.3961,510800.0
2010-04-06 14:20:00,43.93,43.94,43.87,43.92,326400.0,32.4035,32.4109,32.3593,32.3961,326400.0
2010-04-06 14:30:00,43.93,43.98,43.92,43.94,325400.0,32.4035,32.4404,32.3961,32.4109,325400.0
2010-04-06 14:40:00,43.95,43.96,43.79,43.8,399400.0,32.4183,32.4256,32.3003,32.3076,399400.0
2010-04-06 14:50:00,43.8,43.9,43.8,43.82,275400.0,32.3076,32.3814,32.3076,32.3224,275400.0
2010-04-06 15:00:00,43.85,43.88,43.71,43.72,556600.0,32.3445,32.3666,32.2412,32.2486,556600.0
2010-04-06 15:10:00,43.73,43.76,43.7,43.72,271600.0,32.256,32.2781,32.2339,32.2486,271600.0
2010-04-06 15:20:00,43.71,43.72,43.42,43.44,735400.0,32.2412,32.2486,32.0273,32.0421,735400.0
2010-04-06 15:30:00,43.43,43.63,43.43,43.59,762400.0,32.0347,32.1822,32.0347,32.1527,762400.0
2010-04-06 15:40:00,43.6,43.68,43.58,43.63,713200.0,32.1601,32.2191,32.1454,32.1822,713200.0
2010-04-06 15:50:00,43.63,43.65,43.58,43.65,862000.0,32.1822,32.197,32.1454,32.197,862000.0
2010-04-07 09:30:00,43.78,43.85,43.54,43.72,1284800.0,32.2929,32.3445,32.1158,32.2486,1284800.0
2010-04-07 09:40:00,43.72,43.85,43.6,43.63,705200.0,32.2486,32.3445,32.1601,32.1822,705200.0
2010-04-07 09:50:00,43.62,43.7,43.54,43.68,904400.0,32.1749,32.2339,32.1158,32.2191,904400.0
2010-04-07 10:00:00,43.68,43.68,43.54,43.64,724600.0,32.2191,32.2191,32.1158,32.1896,724600.0
2010-04-07 10:10:00,43.64,43.65,43.48,43.49,789400.0,32.1896,32.197,32.0716,32.079,789400.0
2010-04-07 10:20:00,43.5,43.62,43.45,43.53,821600.0,32.0863,32.1749,32.0495,32.1085,821600.0
2010-04-07 10:30:00,43.53,43.61,43.43,43.48,753400.0,32.1085,32.1675,32.0347,32.0716,753400.0
2010-04-07 10:40:00,43.48,43.49,43.18,43.27,1289000.0,32.0716,32.079,31.8503,31.9167,1289000.0
2010-04-07 10:50:00,43.29,43.35,43.22,43.24,755400.0,31.9314,31.9757,31.8798,31.8946,755400.0
2010-04-07 11:00:00,43.25,43.27,43.01,43.07,1099800.0,31.9019,31.9167,31.7249,31.7692,1099800.0
2010-04-07 11:10:00,43.08,43.15,43.02,43.1,756000.0,31.7765,31.8282,31.7323,31.7913,756000.0
2010-04-07 11:20:00,43.12,43.14,42.94,43.12,760000.0,31.806,31.8208,31.6733,31.806,760000.0
2010-04-07 11:30:00,43.13,43.13,42.83,42.9,700200.0,31.8134,31.8134,31.5921,31.6438,700200.0
2010-04-07 11:40:00,42.91,43.06,42.9,43.02,1236600.0,31.6511,31.7618,31.6438,31.7323,1236600.0
2010-04-07 11:50:00,43.02,43.15,43.0,43.12,378200.0,31.7323,31.8282,31.7175,31.806,378200.0
2010-04-07 12:00:00,43.12,43.24,43.12,43.21,1049400.0,31.806,31.8946,31.806,31.8724,1049400.0
2010-04-07 12:10:00,43.21,43.25,43.04,43.05,381600.0,31.8724,31.9019,31.747,31.7544,381600.0
2010-04-07 12:20:00,43.05,43.15,43.05,43.09,254600.0,31.7544,31.8282,31.7544,31.7839,254600.0
2010-04-07 12:30:00,43.08,43.15,43.05,43.1,207600.0,31.7765,31.8282,31.7544,31.7913,207600.0
2010-04-07 12:40:00,43.1,43.13,43.06,43.1,207000.0,31.7913,31.8134,31.7618,31.7913,207000.0
2010-04-07 12:50:00,43.1,43.18,43.1,43.16,267600.0,31.7913,31.8503,31.7913,31.8356,267600.0
2010-04-07 13:00:00,43.17,43.21,43.1,43.1,481800.0,31.8429,31.8724,31.7913,31.7913,481800.0
2010-04-07 13:10:00,43.1,43.2,43.1,43.17,327000.0,31.7913,31.8651,31.7913,31.8429,327000.0
2010-04-07 13:20:00,43.17,43.22,43.11,43.12,416800.0,31.8429,31.8798,31.7987,31.806,416800.0
2010-04-07 13:30:00,43.12,43.16,43.02,43.1,216400.0,31.806,31.8356,31.7323,31.7913,216400.0
2010-04-07 13:40:00,43.11,43.15,43.0,43.03,426200.0,31.7987,31.8282,31.7175,31.7397,426200.0
2010-04-07 13:50:00,43.03,43.15,43.02,43.09,270400.0,31.7397,31.8282,31.7323,31.7839,270400.0
2010-04-07 14:00:00,43.09,43.2,43.09,43.17,360400.0,31.7839,31.8651,31.7839,31.8429,360400.0
2010-04-07 14:10:00,43.17,43.18,43.03,43.09,375200.0,31.8429,31.8503,31.7397,31.7839,375200.0
2010-04-07 14:20:00,43.09,43.1,43.02,43.09,405600.0,31.7839,31.7913,31.7323,31.7839,405600.0
2010-04-07 14:30:00,43.1,43.13,43.01,43.1,471800.0,31.7913,31.8134,31.7249,31.7913,471800.0
2010-04-07 14:40:00,43.11,43.15,43.0,43.0,430400.0,31.7987,31.8282,31.7175,31.7175,430400.0
2010-04-07 14:50:00,43.01,43.08,42.88,42.95,738600.0,31.7249,31.7765,31.629,31.6807,738600.0
2010-04-07 15:00:00,42.94,42.94,42.54,42.54,1437800.0,31.6733,31.6733,31.3782,31.3782,1437800.0
2010-04-07 15:10:00,42.57,42.71,42.46,42.7,1541600.0,31.4004,31.5036,31.3192,31.4962,1541600.0
2010-04-07 15:20:00,42.69,42.83,42.63,42.76,530000.0,31.4889,31.5921,31.4446,31.5405,530000.0
2010-04-07 15:30:00,42.76,42.92,42.7,42.89,752200.0,31.5405,31.6585,31.4962,31.6364,752200.0
2010-04-07 15:40:00,42.88,42.91,42.77,42.84,885200.0,31.629,31.6511,31.5479,31.5995,885200.0
2010-04-07 15:50:00,42.84,42.97,42.82,42.97,1185600.0,31.5995,31.6954,31.5848,31.6954,1185600.0
2010-04-08 09:30:00,42.55,42.66,42.4,42.56,1370800.0,31.3856,31.4667,31.275,31.393,1370800.0
2010-04-08 09:40:00,42.56,42.63,42.41,42.43,817000.0,31.393,31.4446,31.2823,31.2971,817000.0
2010-04-08 09:50:00,42.43,42.63,42.13,42.24,1592400.0,31.2971,31.4446,31.0758,31.1569,1592400.0
2010-04-08 10:00:00,42.24,42.37,42.19,42.22,849000.0,31.1569,31.2528,31.1201,31.1422,849000.0
2010-04-08 10:10:00,42.22,42.29,42.13,42.24,932200.0,31.1422,31.1938,31.0758,31.1569,932200.0
2010-04-08 10:20:00,42.24,42.37,42.19,42.33,737200.0,31.1569,31.2528,31.1201,31.2233,737200.0
2010-04-08 10:30:00,42.34,42.44,42.22,42.22,755600.0,31.2307,31.3045,31.1422,31.1422,755600.0
2010-04-08 10:40:00,42.22,42.3,42.17,42.29,566800.0,31.1422,31.2012,31.1053,31.1938,566800.0
2010-04-08 10:50:00,42.29,42.37,42.23,42.27,432000.0,31.1938,31.2528,31.1496,31.1791,432000.0
2010-04-08 11:00:00,42.27,42.68,42.27,42.48,831600.0,31.1791,31.4815,31.1791,31.334,831600.0
2010-04-08 11:10:00,42.49,42.5,42.41,42.47,309800.0,31.3413,31.3487,31.2823,31.3266,309800.0
2010-04-08 11:20:00,42.47,42.51,42.44,42.46,241800.0,31.3266,31.3561,31.3045,31.3192,241800.0
2010-04-08 11:30:00,42.47,42.63,42.43,42.63,366400.0,31.3266,31.4446,31.2971,31.4446,366400.0
2010-04-08 11:40:00,42.62,42.8,42.62,42.79,545200.0,31.4372,31.57,31.4372,31.5626,545200.0
2010-04-08 11:50:00,42.79,42.93,42.78,42.92,486000.0,31.5626,31.6659,31.5553,31.6585,486000.0
2010-04-08 12:00:00,42.92,42.95,42.78,42.88,494000.0,31.6585,31.6807,31.5553,31.629,494000.0
2010-04-08 12:10:00,42.88,42.88,42.67,42.74,428800.0,31.629,31.629,31.4741,31.5258,428800.0
2010-04-08 12:20:00,42.74,42.84,42.71,42.79,440800.0,31.5258,31.5995,31.5036,31.5626,440800.0
2010-04-08 12:30:00,42.79,42.79,42.69,42.74,222600.0,31.5626,31.5626,31.4889,31.5258,222600.0
2010-04-08 12:40:00,42.74,42.76,42.66,42.67,272600.0,31.5258,31.5405,31.4667,31.4741,272600.0
2010-04-08 12:50:00,42.67,42.74,42.62,42.74,330600.0,31.4741,31.5258,31.4372,31.5258,330600.0
2010-04-08 13:00:00,42.74,42.8,42.7,42.74,319400.0,31.5258,31.57,31.4962,31.5258,319400.0
2010-04-08 13:10:00,42.74,42.76,42.66,42.71,283400.0,31.5258,31.5405,31.4667,31.5036,283400.0
2010-04-08 13:20:00,42.7,42.76,42.69,42.74,192200.0,31.4962,31.5405,31.4889,31.5258,192200.0
2010-04-08 13:30:00,42.74,42.77,42.71,42.75,276800.0,31.5258,31.5479,31.5036,31.5331,276800.0
2010-04-08 13:40:00,42.75,42.77,42.71,42.74,294800.0,31.5331,31.5479,31.5036,31.5258,294800.0
2010-04-08 13:50:00,42.75,42.77,42.6,42.67,349000.0,31.5331,31.5479,31.4225,31.4741,349000.0
2010-04-08 14:00:00,42.67,42.72,42.64,42.67,211600.0,31.4741,31.511,31.452,31.4741,211600.0
2010-04-08 14:10:00,42.66,42.73,42.63,42.72,173600.0,31.4667,31.5184,31.4446,31.511,173600.0
2010-04-08 14:20:00,42.72,42.79,42.69,42.77,245800.0,31.511,31.5626,31.4889,31.5479,245800.0
2010-04-08 14:30:00,42.77,42.79,42.72,42.77,198000.0,31.5479,31.5626,31.511,31.5479,198000.0
2010-04-08 14:40:00,42.77,42.9,42.77,42.88,303200.0,31.5479,31.6438,31.5479,31.629,303200.0
2010-04-08 14:50:00,42.88,42.9,42.82,42.85,267000.0,31.629,31.6438,31.5848,31.6069,267000.0
2010-04-08 15:00:00,42.86,42.89,42.83,42.84,303800.0,31.6143,31.6364,31.5921,31.5995,303800.0
2010-04-08 15:10:00,42.84,42.87,42.82,42.85,287800.0,31.5995,31.6216,31.5848,31.6069,287800.0
2010-04-08 15:20:00,42.85,43.0,42.85,42.96,621400.0,31.6069,31.7175,31.6069,31.688,621400.0
2010-04-08 15:30:00,42.96,43.07,42.95,43.02,859400.0,31.688,31.7692,31.6807,31.7323,859400.0
2010-04-08 15:40:00,43.02,43.06,42.98,43.04,583200.0,31.7323,31.7618,31.7028,31.747,583200.0
2010-04-08 15:50:00,43.03,43.06,42.99,43.02,1017600.0,31.7397,31.7618,31.7102,31.7323,1017600.0
2010-04-09 09:30:00,43.34,43.47,43.26,43.27,1067800.0,31.9683,32.0642,31.9093,31.9167,1067800.0
2010-04-09 09:40:00,43.27,43.29,42.96,43.01,1007800.0,31.9167,31.9314,31.688,31.7249,1007800.0
2010-04-09 09:50:00,43.01,43.16,42.85,43.1,740200.0,31.7249,31.8356,31.6069,31.7913,740200.0
2010-04-09 10:00:00,43.1,43.23,42.96,43.01,674200.0,31.7913,31.8872,31.688,31.7249,674200.0
2010-04-09 10:10:00,43.0,43.1,42.93,43.1,606400.0,31.7175,31.7913,31.6659,31.7913,606400.0
2010-04-09 10:20:00,43.1,43.2,42.96,43.05,538400.0,31.7913,31.8651,31.688,31.7544,538400.0
2010-04-09 10:30:00,43.05,43.13,42.88,43.0,960400.0,31.7544,31.8134,31.629,31.7175,960400.0
2010-04-09 10:40:00,43.0,43.06,42.93,42.99,495600.0,31.7175,31.7618,31.6659,31.7102,495600.0
2010-04-09 10:50:00,42.98,43.05,42.93,42.97,478000.0,31.7028,31.7544,31.6659,31.6954,478000.0
2010-04-09 11:00:00,42.98,43.06,42.92,42.93,430600.0,31.7028,31.7618,31.6585,31.6659,430600.0
2010-04-09 11:10:00,42.93,43.02,42.89,42.99,391200.0,31.6659,31.7323,31.6364,31.7102,391200.0
2010-04-09 11:20:00,42.99,43.13,42.99,43.12,478600.0,31.7102,31.8134,31.7102,31.806,478600.0
2010-04-09 11:30:00,43.12,43.15,42.97,43.06,485400.0,31.806,31.8282,31.6954,31.7618,485400.0
2010-04-09 11:40:00,43.06,43.07,42.88,42.89,285200.0,31.7618,31.7692,31.629,31.6364,285200.0
2010-04-09 11:50:00,42.89,42.96,42.79,42.83,526400.0,31.6364,31.688,31.5626,31.5921,526400.0
2010-04-09 12:00:00,42.84,42.85,42.75,42.8,333400.0,31.5995,31.6069,31.5331,31.57,333400.0
2010-04-09 12:10:00,42.8,42.8,42.64,42.7,526800.0,31.57,31.57,31.452,31.4962,526800.0
2010-04-09 12:20:00,42.7,42.73,42.68,42.69,268200.0,31.4962,31.5184,31.4815,31.4889,268200.0
2010-04-09 12:30:00,42.7,42.7,42.52,42.52,444600.0,31.4962,31.4962,31.3635,31.3635,444600.0
2010-04-09 12:40:00,42.52,42.54,42.42,42.48,578200.0,31.3635,31.3782,31.2897,31.334,578200.0
2010-04-09 12:50:00,42.47,42.59,42.46,42.59,371800.0,31.3266,31.4151,31.3192,31.4151,371800.0
2010-04-09 13:00:00,42.59,42.62,42.3,42.3,637600.0,31.4151,31.4372,31.2012,31.2012,637600.0
2010-04-09 13:10:00,42.3,42.38,42.25,42.35,497200.0,31.2012,31.2602,31.1643,31.2381,497200.0
2010-04-09 13:20:00,42.35,42.49,42.34,42.48,246000.0,31.2381,31.3413,31.2307,31.334,246000.0
2010-04-09 13:30:00,42.48,42.52,42.42,42.46,232000.0,31.334,31.3635,31.2897,31.3192,232000.0
2010-04-09 13:40:00,42.47,42.52,42.44,42.46,156800.0,31.3266,31.3635,31.3045,31.3192,156800.0
2010-04-09 13:50:00,42.45,42.48,42.37,42.39,191600.0,31.3118,31.334,31.2528,31.2676,191600.0
2010-04-09 14:00:00,42.39,42.47,42.32,42.47,279400.0,31.2676,31.3266,31.216,31.3266,279400.0
2010-04-09 14:10:00,42.47,42.64,42.46,42.57,464200.0,31.3266,31.452,31.3192,31.4004,464200.0
2010-04-09 14:20:00,42.57,42.6,42.55,42.57,384200.0,31.4004,31.4225,31.3856,31.4004,384200.0
2010-04-09 14:30:00,42.57,42.59,42.51,42.58,175000.0,31.4004,31.4151,31.3561,31.4077,175000.0
2010-04-09 14:40:00,42.58,42.6,42.53,42.58,183600.0,31.4077,31.4225,31.3709,31.4077,183600.0
2010-04-09 14:50:00,42.57,42.6,42.51,42.55,187200.0,31.4004,31.4225,31.3561,31.3856,187200.0
2010-04-09 15:00:00,42.55,42.67,42.54,42.59,367000.0,31.3856,31.4741,31.3782,31.4151,367000.0
2010-04-09 15:10:00,42.58,42.59,42.52,42.56,356400.0,31.4077,31.4151,31.3635,31.393,356400.0
2010-04-09 15:20:00,42.56,42.67,42.52,42.67,416600.0,31.393,31.4741,31.3635,31.4741,416600.0
2010-04-09 15:30:00,42.67,42.71,42.63,42.71,509600.0,31.4741,31.5036,31.4446,31.5036,509600.0
2010-04-09 15:40:00,42.7,42.79,42.69,42.78,633200.0,31.4962,31.5626,31.4889,31.5553,633200.0
2010-04-09 15:50:00,42.79,42.89,42.76,42.86,1165400.0,31.5626,31.6364,31.5405,31.6143,1165400.0
2010-04-12 09:30:00,42.49,42.74,42.43,42.73,1230400.0,31.3413,31.5258,31.2971,31.5184,1230400.0
2010-04-12 09:40:00,42.74,42.83,42.6,42.65,874000.0,31.5258,31.5921,31.4225,31.4594,874000.0
2010-04-12 09:50:00,42.64,42.74,42.4,42.43,988000.0,31.452,31.5258,31.275,31.2971,988000.0
2010-04-12 10:00:00,42.43,42.68,42.42,42.6,775600.0,31.2971,31.4815,31.2897,31.4225,775600.0
2010-04-12 10:10:00,42.6,42.68,42.51,42.54,586400.0,31.4225,31.4815,31.3561,31.3782,586400.0
2010-04-12 10:20:00,42.55,42.84,42.55,42.81,727200.0,31.3856,31.5995,31.3856,31.5774,727200.0
2010-04-12 10:30:00,42.81,42.81,42.65,42.69,615800.0,31.5774,31.5774,31.4594,31.4889,615800.0
2010-04-12 10:40:00,42.7,42.89,42.7,42.88,543400.0,31.4962,31.6364,31.4962,31.629,543400.0
2010-04-12 10:50:00,42.87,42.98,42.87,42.88,527200.0,31.6216,31.7028,31.6216,31.629,527200.0
2010-04-12 11:00:00,42.88,42.98,42.85,42.95,461800.0,31.629,31.7028,31.6069,31.6807,461800.0
2010-04-12 11:10:00,42.96,42.97,42.76,42.76,363400.0,31.688,31.6954,31.5405,31.5405,363400.0
2010-04-12 11:20:00,42.76,42.87,42.76,42.82,337000.0,31.5405,31.6216,31.5405,31.5848,337000.0
2010-04-12 11:30:00,42.82,42.9,42.71,42.83,457400.0,31.5848,31.6438,31.5036,31.5921,457400.0
2010-04-12 11:40:00,42.84,42.89,42.77,42.79,209400.0,31.5995,31.6364,31.5479,31.5626,209400.0
2010-04-12 11:50:00,42.79,42.86,42.73,42.76,269800.0,31.5626,31.6143,31.5184,31.5405,269800.0
2010-04-12 12:00:00,42.76,42.81,42.54,42.57,487200.0,31.5405,31.5774,31.3782,31.4004,487200.0
2010-04-12 12:10:00,42.57,42.63,42.48,42.53,366000.0,31.4004,31.4446,31.334,31.3709,366000.0
2010-04-12 12:20:00,42.53,42.61,42.52,42.55,292600.0,31.3709,31.4299,31.3635,31.3856,292600.0
2010-04-12 12:30:00,42.55,42.55,42.45,42.49,406600.0,31.3856,31.3856,31.3118,31.3413,406600.0
2010-04-12 12:40:00,42.49,42.55,42.46,42.49,300400.0,31.3413,31.3856,31.3192,31.3413,300400.0
2010-04-12 12:50:00,42.49,42.55,42.47,42.54,266200.0,31.3413,31.3856,31.3266,31.3782,266200.0
2010-04-12 13:00:00,42.54,42.67,42.54,42.65,390800.0,31.3782,31.4741,31.3782,31.4594,390800.0
2010-04-12 13:10:00,42.66,42.68,42.62,42.68,237400.0,31.4667,31.4815,31.4372,31.4815,237400.0
2010-04-12 13:20:00,42.68,42.69,42.54,42.54,289000.0,31.4815,31.4889,31.3782,31.3782,289000.0
2010-04-12 13:30:00,42.54,42.65,42.54,42.65,317800.0,31.3782,31.4594,31.3782,31.4594,317800.0
2010-04-12 13:40:00,42.65,42.66,42.58,42.6,267400.0,31.4594,31.4667,31.4077,31.4225,267400.0
2010-04-12 13:50:00,42.6,42.65,42.54,42.54,258400.0,31.4225,31.4594,31.3782,31.3782,258400.0
2010-04-12 14:00:00,42.55,42.57,42.44,42.45,366400.0,31.3856,31.4004,31.3045,31.3118,366400.0
2010-04-12 14:10:00,42.45,42.54,42.44,42.48,334000.0,31.3118,31.3782,31.3045,31.334,334000.0
2010-04-12 14:20:00,42.47,42.52,42.45,42.48,288400.0,31.3266,31.3635,31.3118,31.334,288400.0
2010-04-12 14:30:00,42.48,42.52,42.45,42.5,302400.0,31.334,31.3635,31.3118,31.3487,302400.0
2010-04-12 14:40:00,42.5,42.52,42.41,42.43,487600.0,31.3487,31.3635,31.2823,31.2971,487600.0
2010-04-12 14:50:00,42.43,42.46,42.38,42.42,387800.0,31.2971,31.3192,31.2602,31.2897,387800.0
2010-04-12 15:00:00,42.42,42.43,42.34,42.37,422800.0,31.2897,31.2971,31.2307,31.2528,422800.0
2010-04-12 15:10:00,42.37,42.42,42.34,42.38,373400.0,31.2528,31.2897,31.2307,31.2602,373400.0
2010-04-12 15:20:00,42.37,42.38,42.13,42.2,899800.0,31.2528,31.2602,31.0758,31.1274,899800.0
2010-04-12 15:30:00,42.2,42.23,42.13,42.15,705000.0,31.1274,31.1496,31.0758,31.0906,705000.0
2010-04-12 15:40:00,42.15,42.16,42.01,42.13,1178400.0,31.0906,31.0979,30.9873,31.0758,1178400.0
2010-04-12 15:50:00,42.13,42.27,42.1,42.24,1441600.0,31.0758,31.1791,31.0537,31.1569,1441600.0
2010-04-13 09:30:00,42.11,42.27,41.85,41.93,1512000.0,31.116,31.2342,30.9239,30.983,1512000.0
2010-04-13 09:40:00,41.92,42.27,41.82,42.27,1443600.0,30.9756,31.2342,30.9017,31.2342,1443600.0
2010-04-13 09:50:00,42.26,42.35,42.1,42.1,1385400.0,31.2269,31.2934,31.1086,31.1086,1385400.0
2010-04-13 10:00:00,42.1,42.18,42.01,42.15,636400.0,31.1086,31.1677,31.0421,31.1456,636400.0
2010-04-13 10:10:00,42.15,42.29,42.11,42.11,729200.0,31.1456,31.249,31.116,31.116,729200.0
2010-04-13 10:20:00,42.11,42.12,41.81,41.82,925200.0,31.116,31.1234,30.8943,30.9017,925200.0
2010-04-13 10:30:00,41.82,41.93,41.71,41.85,971600.0,30.9017,30.983,30.8204,30.9239,971600.0
2010-04-13 10:40:00,41.85,41.98,41.84,41.88,614400.0,30.9239,31.02,30.9165,30.9461,614400.0
2010-04-13 10:50:00,41.88,41.95,41.84,41.87,302200.0,30.9461,30.9978,30.9165,30.9387,302200.0
2010-04-13 11:00:00,41.87,41.9,41.8,41.86,311200.0,30.9387,30.9608,30.887,30.9313,311200.0
2010-04-13 11:10:00,41.85,42.02,41.8,42.0,400800.0,30.9239,31.0495,30.887,31.0347,400800.0
2010-04-13 11:20:00,42.01,42.04,41.93,41.98,401600.0,31.0421,31.0643,30.983,31.02,401600.0
2010-04-13 11:30:00,41.98,42.19,41.97,42.18,513600.0,31.02,31.1751,31.0126,31.1677,513600.0
2010-04-13 11:40:00,42.18,42.24,42.08,42.15,399400.0,31.1677,31.2121,31.0939,31.1456,399400.0
2010-04-13 11:50:00,42.15,42.17,42.08,42.13,265800.0,31.1456,31.1604,31.0939,31.1308,265800.0
2010-04-13 12:00:00,42.13,42.13,42.05,42.08,219800.0,31.1308,31.1308,31.0717,31.0939,219800.0
2010-04-13 12:10:00,42.09,42.32,42.09,42.32,373800.0,31.1012,31.2712,31.1012,31.2712,373800.0
2010-04-13 12:20:00,42.32,42.33,42.23,42.23,265600.0,31.2712,31.2786,31.2047,31.2047,265600.0
2010-04-13 12:30:00,42.23,42.25,42.12,42.12,195000.0,31.2047,31.2195,31.1234,31.1234,195000.0
2010-04-13 12:40:00,42.12,42.19,42.02,42.07,296600.0,31.1234,31.1751,31.0495,31.0865,296600.0
2010-04-13 12:50:00,42.07,42.23,42.05,42.2,169400.0,31.0865,31.2047,31.0717,31.1825,169400.0
2010-04-13 13:00:00,42.21,42.27,42.2,42.24,218400.0,31.1899,31.2342,31.1825,31.2121,218400.0
2010-04-13 13:10:00,42.25,42.33,42.24,42.28,242600.0,31.2195,31.2786,31.2121,31.2416,242600.0
2010-04-13 13:20:00,42.27,42.38,42.24,42.38,239600.0,31.2342,31.3155,31.2121,31.3155,239600.0
2010-04-13 13:30:00,42.37,42.49,42.33,42.42,557600.0,31.3081,31.3968,31.2786,31.3451,557600.0
2010-04-13 13:40:00,42.42,42.45,42.29,42.32,366000.0,31.3451,31.3673,31.249,31.2712,366000.0
2010-04-13 13:50:00,42.32,42.39,42.3,42.37,395800.0,31.2712,31.3229,31.2564,31.3081,395800.0
2010-04-13 14:00:00,42.37,42.41,42.3,42.31,381400.0,31.3081,31.3377,31.2564,31.2638,381400.0
2010-04-13 14:10:00,42.3,42.37,42.3,42.35,231200.0,31.2564,31.3081,31.2564,31.2934,231200.0
2010-04-13 14:20:00,42.35,42.4,42.32,42.32,220600.0,31.2934,31.3303,31.2712,31.2712,220600.0
2010-04-13 14:30:00,42.31,42.38,42.27,42.29,313600.0,31.2638,31.3155,31.2342,31.249,313600.0
2010-04-13 14:40:00,42.29,42.31,42.24,42.25,330000.0,31.249,31.2638,31.2121,31.2195,330000.0
2010-04-13 14:50:00,42.25,42.33,42.23,42.25,393800.0,31.2195,31.2786,31.2047,31.2195,393800.0
2010-04-13 15:00:00,42.25,42.35,42.24,42.34,232200.0,31.2195,31.2934,31.2121,31.286,232200.0
2010-04-13 15:10:00,42.34,42.46,42.33,42.46,366200.0,31.286,31.3746,31.2786,31.3746,366200.0
2010-04-13 15:20:00,42.45,42.48,42.4,42.46,666200.0,31.3673,31.3894,31.3303,31.3746,666200.0
2010-04-13 15:30:00,42.47,42.48,42.41,42.43,824800.0,31.382,31.3894,31.3377,31.3525,824800.0
2010-04-13 15:40:00,42.43,42.43,42.34,42.35,614800.0,31.3525,31.3525,31.286,31.2934,614800.0
2010-04-13 15:50:00,42.35,42.46,42.33,42.4,1130000.0,31.2934,31.3746,31.2786,31.3303,1130000.0
2010-04-14 09:30:00,42.86,43.05,42.73,42.81,1407400.0,31.6702,31.8106,31.5741,31.6333,1407400.0
2010-04-14 09:40:00,42.81,42.96,42.73,42.79,838000.0,31.6333,31.7441,31.5741,31.6185,838000.0
2010-04-14 09:50:00,42.77,42.79,42.52,42.55,1198600.0,31.6037,31.6185,31.419,31.4411,1198600.0
2010-04-14 10:00:00,42.55,42.65,42.46,42.64,874600.0,31.4411,31.515,31.3746,31.5076,874600.0
2010-04-14 10:10:00,42.63,42.65,42.45,42.62,548600.0,31.5003,31.515,31.3673,31.4929,548600.0
2010-04-14 10:20:00,42.62,42.74,42.59,42.7,558000.0,31.4929,31.5815,31.4707,31.552,558000.0
2010-04-14 10:30:00,42.71,42.83,42.6,42.76,551000.0,31.5594,31.648,31.4781,31.5963,551000.0
2010-04-14 10:40:00,42.77,42.83,42.67,42.7,531200.0,31.6037,31.648,31.5298,31.552,531200.0
2010-04-14 10:50:00,42.7,42.75,42.61,42.65,387200.0,31.552,31.5889,31.4855,31.515,387200.0
2010-04-14 11:00:00,42.67,42.8,42.63,42.8,396800.0,31.5298,31.6259,31.5003,31.6259,396800.0
2010-04-14 11:10:00,42.8,42.96,42.79,42.92,554000.0,31.6259,31.7441,31.6185,31.7145,554000.0
2010-04-14 11:20:00,42.93,43.05,42.92,43.05,447200.0,31.7219,31.8106,31.7145,31.8106,447200.0
2010-04-14 11:30:00,43.05,43.05,42.86,42.87,358200.0,31.8106,31.8106,31.6702,31.6776,358200.0
2010-04-14 11:40:00,42.87,42.9,42.83,42.84,335800.0,31.6776,31.6998,31.648,31.6554,335800.0
2010-04-14 11:50:00,42.82,42.87,42.81,42.83,254600.0,31.6407,31.6776,31.6333,31.648,254600.0
2010-04-14 12:00:00,42.83,42.86,42.78,42.82,243000.0,31.648,31.6702,31.6111,31.6407,243000.0
2010-04-14 12:10:00,42.82,42.91,42.73,42.79,245800.0,31.6407,31.7072,31.5741,31.6185,245800.0
2010-04-14 12:20:00,42.79,42.83,42.74,42.81,156800.0,31.6185,31.648,31.5815,31.6333,156800.0
2010-04-14 12:30:00,42.82,42.88,42.79,42.86,163200.0,31.6407,31.685,31.6185,31.6702,163200.0
2010-04-14 12:40:00,42.87,42.88,42.83,42.88,113400.0,31.6776,31.685,31.648,31.685,113400.0
2010-04-14 12:50:00,42.89,42.9,42.85,42.87,191200.0,31.6924,31.6998,31.6628,31.6776,191200.0
2010-04-14 13:00:00,42.87,42.9,42.82,42.84,234200.0,31.6776,31.6998,31.6407,31.6554,234200.0
2010-04-14 13:10:00,42.83,42.88,42.82,42.87,142800.0,31.648,31.685,31.6407,31.6776,142800.0
2010-04-14 13:20:00,42.87,42.92,42.85,42.92,264600.0,31.6776,31.7145,31.6628,31.7145,264600.0
2010-04-14 13:30:00,42.92,42.93,42.83,42.84,156200.0,31.7145,31.7219,31.648,31.6554,156200.0
2010-04-14 13:40:00,42.83,42.83,42.69,42.74,232400.0,31.648,31.648,31.5446,31.5815,232400.0
2010-04-14 13:50:00,42.74,42.75,42.61,42.62,305800.0,31.5815,31.5889,31.4855,31.4929,305800.0
2010-04-14 14:00:00,42.62,42.73,42.62,42.68,164600.0,31.4929,31.5741,31.4929,31.5372,164600.0
2010-04-14 14:10:00,42.69,42.73,42.67,42.69,108600.0,31.5446,31.5741,31.5298,31.5446,108600.0
2010-04-14 14:20:00,42.69,42.73,42.65,42.69,192200.0,31.5446,31.5741,31.515,31.5446,192200.0
2010-04-14 14:30:00,42.69,42.77,42.66,42.74,290400.0,31.5446,31.6037,31.5224,31.5815,290400.0
2010-04-14 14:40:00,42.73,42.8,42.73,42.77,297600.0,31.5741,31.6259,31.5741,31.6037,297600.0
2010-04-14 14:50:00,42.77,42.77,42.69,42.72,146000.0,31.6037,31.6037,31.5446,31.5668,146000.0
2010-04-14 15:00:00,42.71,42.72,42.63,42.69,328200.0,31.5594,31.5668,31.5003,31.5446,328200.0
2010-04-14 15:10:00,42.69,42.72,42.64,42.65,197000.0,31.5446,31.5668,31.5076,31.515,197000.0
2010-04-14 15:20:00,42.65,42.73,42.65,42.71,187800.0,31.515,31.5741,31.515,31.5594,187800.0
2010-04-14 15:30:00,42.71,42.76,42.69,42.74,483600.0,31.5594,31.5963,31.5446,31.5815,483600.0
2010-04-14 15:40:00,42.74,42.74,42.67,42.67,735200.0,31.5815,31.5815,31.5298,31.5298,735200.0
2010-04-14 15:50:00,42.68,42.77,42.63,42.66,1200600.0,31.5372,31.6037,31.5003,31.5224,1200600.0
2010-04-15 09:30:00,42.51,42.57,42.35,42.49,745800.0,31.4116,31.4559,31.2934,31.3968,745800.0
2010-04-15 09:40:00,42.49,42.68,42.49,42.62,574800.0,31.3968,31.5372,31.3968,31.4929,574800.0
2010-04-15 09:50:00,42.62,42.63,42.45,42.51,384800.0,31.4929,31.5003,31.3673,31.4116,384800.0
2010-04-15 10:00:00,42.51,42.58,42.35,42.49,475200.0,31.4116,31.4633,31.2934,31.3968,475200.0
2010-04-15 10:10:00,42.49,42.53,42.43,42.44,445800.0,31.3968,31.4264,31.3525,31.3599,445800.0
2010-04-15 10:20:00,42.44,42.5,42.37,42.38,325800.0,31.3599,31.4042,31.3081,31.3155,325800.0
2010-04-15 10:30:00,42.38,42.48,42.36,42.45,399200.0,31.3155,31.3894,31.3007,31.3673,399200.0
2010-04-15 10:40:00,42.45,42.58,42.45,42.52,440400.0,31.3673,31.4633,31.3673,31.419,440400.0
2010-04-15 10:50:00,42.53,42.55,42.45,42.55,313800.0,31.4264,31.4411,31.3673,31.4411,313800.0
2010-04-15 11:00:00,42.55,42.63,42.53,42.6,346200.0,31.4411,31.5003,31.4264,31.4781,346200.0
2010-04-15 11:10:00,42.6,42.61,42.42,42.43,428400.0,31.4781,31.4855,31.3451,31.3525,428400.0
2010-04-15 11:20:00,42.45,42.48,42.35,42.35,440000.0,31.3673,31.3894,31.2934,31.2934,440000.0
2010-04-15 11:30:00,42.35,42.48,42.28,42.46,421200.0,31.2934,31.3894,31.2416,31.3746,421200.0
2010-04-15 11:40:00,42.45,42.46,42.29,42.3,355800.0,31.3673,31.3746,31.249,31.2564,355800.0
2010-04-15 11:50:00,42.32,42.34,42.2,42.27,514000.0,31.2712,31.286,31.1825,31.2342,514000.0
2010-04-15 12:00:00,42.27,42.29,42.18,42.23,271400.0,31.2342,31.249,31.1677,31.2047,271400.0
2010-04-15 12:10:00,42.22,42.22,42.13,42.18,359000.0,31.1973,31.1973,31.1308,31.1677,359000.0
2010-04-15 12:20:00,42.18,42.22,42.06,42.12,266600.0,31.1677,31.1973,31.0791,31.1234,266600.0
2010-04-15 12:30:00,42.11,42.2,42.11,42.18,145000.0,31.116,31.1825,31.116,31.1677,145000.0
2010-04-15 12:40:00,42.18,42.18,42.1,42.15,146800.0,31.1677,31.1677,31.1086,31.1456,146800.0
2010-04-15 12:50:00,42.14,42.23,42.1,42.23,397000.0,31.1382,31.2047,31.1086,31.2047,397000.0
2010-04-15 13:00:00,42.24,42.24,42.16,42.2,347000.0,31.2121,31.2121,31.153,31.1825,347000.0
2010-04-15 13:10:00,42.2,42.27,42.2,42.25,229200.0,31.1825,31.2342,31.1825,31.2195,229200.0
2010-04-15 13:20:00,42.24,42.35,42.24,42.35,235200.0,31.2121,31.2934,31.2121,31.2934,235200.0
2010-04-15 13:30:00,42.35,42.39,42.32,42.38,280800.0,31.2934,31.3229,31.2712,31.3155,280800.0
2010-04-15 13:40:00,42.38,42.38,42.22,42.22,195600.0,31.3155,31.3155,31.1973,31.1973,195600.0
2010-04-15 13:50:00,42.23,42.26,42.2,42.23,118600.0,31.2047,31.2269,31.1825,31.2047,118600.0
2010-04-15 14:00:00,42.24,42.31,42.2,42.27,168200.0,31.2121,31.2638,31.1825,31.2342,168200.0
2010-04-15 14:10:00,42.27,42.27,42.2,42.21,147200.0,31.2342,31.2342,31.1825,31.1899,147200.0
2010-04-15 14:20:00,42.21,42.25,42.1,42.12,236600.0,31.1899,31.2195,31.1086,31.1234,236600.0
2010-04-15 14:30:00,42.12,42.16,42.1,42.1,262800.0,31.1234,31.153,31.1086,31.1086,262800.0
2010-04-15 14:40:00,42.1,42.19,42.08,42.16,158600.0,31.1086,31.1751,31.0939,31.153,158600.0
2010-04-15 14:50:00,42.16,42.17,42.12,42.16,227000.0,31.153,31.1604,31.1234,31.153,227000.0
2010-04-15 15:00:00,42.16,42.23,42.13,42.21,252800.0,31.153,31.2047,31.1308,31.1899,252800.0
2010-04-15 15:10:00,42.21,42.24,42.14,42.19,236600.0,31.1899,31.2121,31.1382,31.1751,236600.0
2010-04-15 15:20:00,42.19,42.21,42.1,42.12,349200.0,31.1751,31.1899,31.1086,31.1234,349200.0
2010-04-15 15:30:00,42.12,42.16,42.02,42.02,408600.0,31.1234,31.153,31.0495,31.0495,408600.0
2010-04-15 15:40:00,42.03,42.19,42.02,42.13,612400.0,31.0569,31.1751,31.0495,31.1308,612400.0
2010-04-15 15:50:00,42.13,42.15,42.1,42.12,759800.0,31.1308,31.1456,31.1086,31.1234,759800.0
2010-04-16 09:30:00,41.74,42.07,41.63,42.02,1735200.0,30.8426,31.0865,30.7613,31.0495,1735200.0
2010-04-16 09:40:00,42.01,42.04,41.8,41.81,815200.0,31.0421,31.0643,30.887,30.8943,815200.0
2010-04-16 09:50:00,41.81,41.88,41.5,41.58,949000.0,30.8943,30.9461,30.6653,30.7244,949000.0
2010-04-16 10:00:00,41.57,41.69,41.53,41.58,585800.0,30.717,30.8057,30.6874,30.7244,585800.0
2010-04-16 10:10:00,41.59,41.62,41.5,41.57,808800.0,30.7318,30.7539,30.6653,30.717,808800.0
2010-04-16 10:20:00,41.57,41.61,41.33,41.35,1225000.0,30.717,30.7466,30.5397,30.5544,1225000.0
2010-04-16 10:30:00,41.34,41.46,41.28,41.3,1317600.0,30.547,30.6357,30.5027,30.5175,1317600.0
2010-04-16 10:40:00,41.29,41.38,41.03,41.06,1305400.0,30.5101,30.5766,30.318,30.3401,1305400.0
2010-04-16 10:50:00,41.06,41.06,40.69,41.04,1606400.0,30.3401,30.3401,30.0667,30.3254,1606400.0
2010-04-16 11:00:00,41.05,41.19,40.98,40.99,819800.0,30.3328,30.4362,30.281,30.2884,819800.0
2010-04-16 11:10:00,40.99,41.02,40.36,40.37,1491400.0,30.2884,30.3106,29.8229,29.8303,1491400.0
2010-04-16 11:20:00,40.38,40.65,40.34,40.49,1244800.0,29.8377,30.0372,29.8081,29.919,1244800.0
2010-04-16 11:30:00,40.49,40.79,40.42,40.76,986000.0,29.919,30.1406,29.8672,30.1185,986000.0
2010-04-16 11:40:00,40.75,40.85,40.52,40.59,727600.0,30.1111,30.185,29.9411,29.9929,727600.0
2010-04-16 11:50:00,40.59,40.63,40.45,40.51,632600.0,29.9929,30.0224,29.8894,29.9337,632600.0
2010-04-16 12:00:00,40.51,40.54,40.38,40.52,546200.0,29.9337,29.9559,29.8377,29.9411,546200.0
2010-04-16 12:10:00,40.54,40.57,40.46,40.52,420800.0,29.9559,29.9781,29.8968,29.9411,420800.0
2010-04-16 12:20:00,40.52,40.59,40.5,40.51,256000.0,29.9411,29.9929,29.9264,29.9337,256000.0
2010-04-16 12:30:00,40.52,40.53,40.41,40.45,377000.0,29.9411,29.9485,29.8598,29.8894,377000.0
2010-04-16 12:40:00,40.45,40.58,40.45,40.52,394600.0,29.8894,29.9855,29.8894,29.9411,394600.0
2010-04-16 12:50:00,40.51,40.76,40.51,40.75,453400.0,29.9337,30.1185,29.9337,30.1111,453400.0
2010-04-16 13:00:00,40.74,40.81,40.64,40.79,599600.0,30.1037,30.1554,30.0298,30.1406,599600.0
2010-04-16 13:10:00,40.79,40.85,40.76,40.78,439000.0,30.1406,30.185,30.1185,30.1333,439000.0
2010-04-16 13:20:00,40.78,40.8,40.68,40.69,295800.0,30.1333,30.148,30.0594,30.0667,295800.0
2010-04-16 13:30:00,40.7,40.72,40.58,40.62,317400.0,30.0741,30.0889,29.9855,30.015,317400.0
2010-04-16 13:40:00,40.62,40.72,40.58,40.59,316400.0,30.015,30.0889,29.9855,29.9929,316400.0
2010-04-16 13:50:00,40.6,40.7,40.58,40.69,305000.0,30.0002,30.0741,29.9855,30.0667,305000.0
2010-04-16 14:00:00,40.69,40.83,40.65,40.81,332000.0,30.0667,30.1702,30.0372,30.1554,332000.0
2010-04-16 14:10:00,40.8,40.95,40.73,40.87,533600.0,30.148,30.2589,30.0963,30.1998,533600.0
2010-04-16 14:20:00,40.86,41.0,40.85,40.98,498800.0,30.1924,30.2958,30.185,30.281,498800.0
2010-04-16 14:30:00,40.98,41.0,40.84,40.85,370600.0,30.281,30.2958,30.1776,30.185,370600.0
2010-04-16 14:40:00,40.85,41.05,40.84,40.95,509800.0,30.185,30.3328,30.1776,30.2589,509800.0
2010-04-16 14:50:00,40.95,41.01,40.88,40.9,341200.0,30.2589,30.3032,30.2071,30.2219,341200.0
2010-04-16 15:00:00,40.9,40.97,40.81,40.93,525800.0,30.2219,30.2736,30.1554,30.2441,525800.0
2010-04-16 15:10:00,40.93,40.97,40.77,40.79,422800.0,30.2441,30.2736,30.1259,30.1406,422800.0
2010-04-16 15:20:00,40.8,40.85,40.72,40.77,488600.0,30.148,30.185,30.0889,30.1259,488600.0
2010-04-16 15:30:00,40.77,40.84,40.73,40.82,603400.0,30.1259,30.1776,30.0963,30.1628,603400.0
2010-04-16 15:40:00,40.81,40.87,40.7,40.72,861600.0,30.1554,30.1998,30.0741,30.0889,861600.0
2010-04-16 15:50:00,40.72,40.74,40.58,40.59,1892400.0,30.0889,30.1037,29.9855,29.9929,1892400.0
2010-04-19 09:30:00,40.15,40.35,39.79,40.15,2061000.0,29.6677,29.8155,29.4017,29.6677,2061000.0
2010-04-19 09:40:00,40.13,40.18,39.93,39.99,1091600.0,29.653,29.6899,29.5052,29.5495,1091600.0
2010-04-19 09:50:00,39.99,40.23,39.92,40.09,978400.0,29.5495,29.7268,29.4978,29.6234,978400.0
2010-04-19 10:00:00,40.1,40.4,40.0,40.33,1289200.0,29.6308,29.8525,29.5569,29.8007,1289200.0
2010-04-19 10:10:00,40.33,40.52,40.26,40.47,641000.0,29.8007,29.9411,29.749,29.9042,641000.0
2010-04-19 10:20:00,40.46,40.49,40.26,40.32,597200.0,29.8968,29.919,29.749,29.7933,597200.0
2010-04-19 10:30:00,40.32,40.4,40.27,40.4,600200.0,29.7933,29.8525,29.7564,29.8525,600200.0
2010-04-19 10:40:00,40.4,40.63,40.32,40.48,638200.0,29.8525,30.0224,29.7933,29.9116,638200.0
2010-04-19 10:50:00,40.49,40.49,40.16,40.23,742800.0,29.919,29.919,29.6751,29.7268,742800.0
2010-04-19 11:00:00,40.24,40.24,39.98,39.98,823000.0,29.7342,29.7342,29.5421,29.5421,823000.0
2010-04-19 11:10:00,39.99,40.05,39.88,39.98,879600.0,29.5495,29.5938,29.4682,29.5421,879600.0
2010-04-19 11:20:00,39.99,40.0,39.77,39.79,687000.0,29.5495,29.5569,29.3869,29.4017,687000.0
2010-04-19 11:30:00,39.79,39.93,39.68,39.7,788200.0,29.4017,29.5052,29.3204,29.3352,788200.0
2010-04-19 11:40:00,39.7,39.76,39.65,39.71,718000.0,29.3352,29.3796,29.2983,29.3426,718000.0
2010-04-19 11:50:00,39.72,39.72,39.47,39.55,864200.0,29.35,29.35,29.1653,29.2244,864200.0
2010-04-19 12:00:00,39.54,39.6,39.46,39.51,604400.0,29.217,29.2613,29.1579,29.1948,604400.0
2010-04-19 12:10:00,39.49,39.6,39.38,39.46,779400.0,29.18,29.2613,29.0988,29.1579,779400.0
2010-04-19 12:20:00,39.46,39.56,39.46,39.51,611600.0,29.1579,29.2318,29.1579,29.1948,611600.0
2010-04-19 12:30:00,39.52,39.6,39.48,39.58,326000.0,29.2022,29.2613,29.1727,29.2465,326000.0
2010-04-19 12:40:00,39.58,39.65,39.54,39.59,351200.0,29.2465,29.2983,29.217,29.2539,351200.0
2010-04-19 12:50:00,39.59,39.59,39.51,39.52,237400.0,29.2539,29.2539,29.1948,29.2022,237400.0
2010-04-19 13:00:00,39.54,39.54,39.35,39.42,476800.0,29.217,29.217,29.0766,29.1283,476800.0
2010-04-19 13:10:00,39.43,39.51,39.39,39.44,333800.0,29.1357,29.1948,29.1061,29.1431,333800.0
2010-04-19 13:20:00,39.44,39.47,39.41,39.44,540800.0,29.1431,29.1653,29.1209,29.1431,540800.0
2010-04-19 13:30:00,39.46,39.52,39.39,39.52,399200.0,29.1579,29.2022,29.1061,29.2022,399200.0
2010-04-19 13:40:00,39.52,39.63,39.47,39.57,533400.0,29.2022,29.2835,29.1653,29.2392,533400.0
2010-04-19 13:50:00,39.57,39.6,39.51,39.54,386600.0,29.2392,29.2613,29.1948,29.217,386600.0
2010-04-19 14:00:00,39.54,39.6,39.49,39.56,290800.0,29.217,29.2613,29.18,29.2318,290800.0
2010-04-19 14:10:00,39.58,39.8,39.55,39.76,562800.0,29.2465,29.4091,29.2244,29.3796,562800.0
2010-04-19 14:20:00,39.75,39.87,39.72,39.8,408000.0,29.3722,29.4608,29.35,29.4091,408000.0
2010-04-19 14:30:00,39.8,39.9,39.77,39.87,516400.0,29.4091,29.483,29.3869,29.4608,516400.0
2010-04-19 14:40:00,39.87,39.95,39.83,39.9,588600.0,29.4608,29.5199,29.4313,29.483,588600.0
2010-04-19 14:50:00,39.9,40.12,39.88,40.05,656800.0,29.483,29.6456,29.4682,29.5938,656800.0
2010-04-19 15:00:00,40.06,40.17,40.04,40.15,680600.0,29.6012,29.6825,29.5864,29.6677,680600.0
2010-04-19 15:10:00,40.15,40.24,40.09,40.09,757200.0,29.6677,29.7342,29.6234,29.6234,757200.0
2010-04-19 15:20:00,40.09,40.3,40.09,40.24,604800.0,29.6234,29.7786,29.6234,29.7342,604800.0
2010-04-19 15:30:00,40.22,40.27,40.16,40.25,521600.0,29.7195,29.7564,29.6751,29.7416,521600.0
2010-04-19 15:40:00,40.26,40.29,40.18,40.27,652200.0,29.749,29.7712,29.6899,29.7564,652200.0
2010-04-19 15:50:00,40.27,40.44,40.24,40.4,1188800.0,29.7564,29.882,29.7342,29.8525,1188800.0
2010-04-20 09:30:00,40.85,41.06,40.81,40.91,1162200.0,30.185,30.3401,30.1554,30.2293,1162200.0
2010-04-20 09:40:00,40.9,40.9,40.65,40.74,863600.0,30.2219,30.2219,30.0372,30.1037,863600.0
2010-04-20 09:50:00,40.74,40.85,40.55,40.84,752200.0,30.1037,30.185,29.9633,30.1776,752200.0
2010-04-20 10:00:00,40.84,41.0,40.65,40.97,1395600.0,30.1776,30.2958,30.0372,30.2736,1395600.0
2010-04-20 10:10:00,40.97,41.02,40.85,40.85,568600.0,30.2736,30.3106,30.185,30.185,568600.0
2010-04-20 10:20:00,40.87,40.87,40.68,40.71,615200.0,30.1998,30.1998,30.0594,30.0815,615200.0
2010-04-20 10:30:00,40.71,40.74,40.56,40.74,516200.0,30.0815,30.1037,29.9707,30.1037,516200.0
2010-04-20 10:40:00,40.74,40.89,40.68,40.88,675000.0,30.1037,30.2145,30.0594,30.2071,675000.0
2010-04-20 10:50:00,40.88,40.92,40.79,40.85,461000.0,30.2071,30.2367,30.1406,30.185,461000.0
2010-04-20 11:00:00,40.87,40.97,40.84,40.88,577400.0,30.1998,30.2736,30.1776,30.2071,577400.0
2010-04-20 11:10:00,40.88,40.9,40.73,40.8,487200.0,30.2071,30.2219,30.0963,30.148,487200.0
2010-04-20 11:20:00,40.81,40.88,40.7,40.83,324000.0,30.1554,30.2071,30.0741,30.1702,324000.0
2010-04-20 11:30:00,40.84,40.88,40.76,40.84,269000.0,30.1776,30.2071,30.1185,30.1776,269000.0
2010-04-20 11:40:00,40.85,40.88,40.72,40.87,333800.0,30.185,30.2071,30.0889,30.1998,333800.0
2010-04-20 11:50:00,40.88,41.0,40.88,40.96,548000.0,30.2071,30.2958,30.2071,30.2663,548000.0
2010-04-20 12:00:00,40.97,41.08,40.95,41.07,465800.0,30.2736,30.3549,30.2589,30.3475,465800.0
2010-04-20 12:10:00,41.06,41.1,41.0,41.02,309200.0,30.3401,30.3697,30.2958,30.3106,309200.0
2010-04-20 12:20:00,41.02,41.07,40.98,41.02,226800.0,30.3106,30.3475,30.281,30.3106,226800.0
2010-04-20 12:30:00,41.02,41.03,40.91,40.93,235400.0,30.3106,30.318,30.2293,30.2441,235400.0
2010-04-20 12:40:00,40.93,40.99,40.8,40.8,350600.0,30.2441,30.2884,30.148,30.148,350600.0
2010-04-20 12:50:00,40.8,40.86,40.71,40.72,502600.0,30.148,30.1924,30.0815,30.0889,502600.0
2010-04-20 13:00:00,40.73,40.83,40.73,40.77,363400.0,30.0963,30.1702,30.0963,30.1259,363400.0
2010-04-20 13:10:00,40.79,40.79,40.72,40.73,172000.0,30.1406,30.1406,30.0889,30.0963,172000.0
2010-04-20 13:20:00,40.73,40.8,40.72,40.8,136400.0,30.0963,30.148,30.0889,30.148,136400.0
2010-04-20 13:30:00,40.8,40.88,40.77,40.84,246200.0,30.148,30.2071,30.1259,30.1776,246200.0
2010-04-20 13:40:00,40.85,40.85,40.71,40.73,270000.0,30.185,30.185,30.0815,30.0963,270000.0
2010-04-20 13:50:00,40.72,40.77,40.7,40.74,208800.0,30.0889,30.1259,30.0741,30.1037,208800.0
2010-04-20 14:00:00,40.74,40.78,40.68,40.72,434600.0,30.1037,30.1333,30.0594,30.0889,434600.0
2010-04-20 14:10:00,40.71,40.72,40.59,40.68,353200.0,30.0815,30.0889,29.9929,30.0594,353200.0
2010-04-20 14:20:00,40.68,40.73,40.55,40.55,320000.0,30.0594,30.0963,29.9633,29.9633,320000.0
2010-04-20 14:30:00,40.55,40.69,40.5,40.57,475600.0,29.9633,30.0667,29.9264,29.9781,475600.0
2010-04-20 14:40:00,40.58,40.64,40.55,40.62,278200.0,29.9855,30.0298,29.9633,30.015,278200.0
2010-04-20 14:50:00,40.62,40.62,40.54,40.55,360800.0,30.015,30.015,29.9559,29.9633,360800.0
2010-04-20 15:00:00,40.55,40.57,40.43,40.5,545800.0,29.9633,29.9781,29.8746,29.9264,545800.0
2010-04-20 15:10:00,40.49,40.52,40.45,40.46,434800.0,29.919,29.9411,29.8894,29.8968,434800.0
2010-04-20 15:20:00,40.45,40.53,40.4,40.49,456600.0,29.8894,29.9485,29.8525,29.919,456600.0
2010-04-20 15:30:00,40.49,40.54,40.47,40.49,461800.0,29.919,29.9559,29.9042,29.919,461800.0
2010-04-20 15:40:00,40.49,40.5,40.38,40.43,558400.0,29.919,29.9264,29.8377,29.8746,558400.0
2010-04-20 15:50:00,40.44,40.46,40.4,40.41,853800.0,29.882,29.8968,29.8525,29.8598,853800.0
2010-04-21 09:30:00,40.49,40.52,39.93,40.02,1877800.0,29.919,29.9411,29.5052,29.5717,1877800.0
2010-04-21 09:40:00,40.02,40.13,39.66,39.67,1634800.0,29.5717,29.653,29.3057,29.313,1634800.0
2010-04-21 09:50:00,39.67,39.67,39.35,39.55,2038400.0,29.313,29.313,29.0766,29.2244,2038400.0
2010-04-21 10:00:00,39.56,39.57,39.26,39.26,1511000.0,29.2318,29.2392,29.0101,29.0101,1511000.0
2010-04-21 10:10:00,39.26,39.43,39.21,39.36,1506400.0,29.0101,29.1357,28.9731,29.084,1506400.0
2010-04-21 10:20:00,39.36,39.52,39.29,39.4,1202200.0,29.084,29.2022,29.0323,29.1135,1202200.0
2010-04-21 10:30:00,39.38,39.46,39.13,39.24,1823000.0,29.0988,29.1579,28.914,28.9953,1823000.0
2010-04-21 10:40:00,39.24,39.44,39.17,39.17,1426200.0,28.9953,29.1431,28.9436,28.9436,1426200.0
2010-04-21 10:50:00,39.17,39.18,38.76,38.82,2674400.0,28.9436,28.951,28.6406,28.685,2674400.0
2010-04-21 11:00:00,38.83,38.93,38.63,38.66,1920400.0,28.6924,28.7662,28.5446,28.5667,1920400.0
2010-04-21 11:10:00,38.65,38.74,38.51,38.58,2338400.0,28.5593,28.6258,28.4559,28.5076,2338400.0
2010-04-21 11:20:00,38.58,38.65,38.43,38.5,2297200.0,28.5076,28.5593,28.3968,28.4485,2297200.0
2010-04-21 11:30:00,38.49,38.51,38.27,38.42,2383600.0,28.4411,28.4559,28.2786,28.3894,2383600.0
2010-04-21 11:40:00,38.42,38.55,38.38,38.52,1607400.0,28.3894,28.4855,28.3598,28.4633,1607400.0
2010-04-21 11:50:00,38.53,38.93,38.53,38.91,2103000.0,28.4707,28.7662,28.4707,28.7515,2103000.0
2010-04-21 12:00:00,38.9,39.01,38.83,38.94,1308800.0,28.7441,28.8254,28.6924,28.7736,1308800.0
2010-04-21 12:10:00,38.94,38.98,38.84,38.88,721000.0,28.7736,28.8032,28.6997,28.7293,721000.0
2010-04-21 12:20:00,38.88,39.24,38.88,39.12,1311200.0,28.7293,28.9953,28.7293,28.9066,1311200.0
2010-04-21 12:30:00,39.13,39.38,39.08,39.28,1252000.0,28.914,29.0988,28.8771,29.0249,1252000.0
2010-04-21 12:40:00,39.29,39.38,39.21,39.24,673800.0,29.0323,29.0988,28.9731,28.9953,673800.0
2010-04-21 12:50:00,39.24,39.26,39.1,39.13,740000.0,28.9953,29.0101,28.8919,28.914,740000.0
2010-04-21 13:00:00,39.13,39.17,39.02,39.02,653200.0,28.914,28.9436,28.8327,28.8327,653200.0
2010-04-21 13:10:00,39.02,39.09,38.92,39.01,655800.0,28.8327,28.8845,28.7589,28.8254,655800.0
2010-04-21 13:20:00,39.0,39.13,38.96,39.02,379200.0,28.818,28.914,28.7884,28.8327,379200.0
2010-04-21 13:30:00,39.01,39.08,38.98,39.05,634000.0,28.8254,28.8771,28.8032,28.8549,634000.0
2010-04-21 13:40:00,39.05,39.2,39.0,39.13,665400.0,28.8549,28.9658,28.818,28.914,665400.0
2010-04-21 13:50:00,39.13,39.33,39.06,39.31,621400.0,28.914,29.0618,28.8623,29.047,621400.0
2010-04-21 14:00:00,39.32,39.33,39.26,39.29,556800.0,29.0544,29.0618,29.0101,29.0323,556800.0
2010-04-21 14:10:00,39.27,39.29,39.03,39.08,905400.0,29.0175,29.0323,28.8401,28.8771,905400.0
2010-04-21 14:20:00,39.08,39.1,38.95,38.99,905000.0,28.8771,28.8919,28.781,28.8106,905000.0
2010-04-21 14:30:00,38.99,39.02,38.84,39.02,1025600.0,28.8106,28.8327,28.6997,28.8327,1025600.0
2010-04-21 14:40:00,39.02,39.06,38.94,38.97,611800.0,28.8327,28.8623,28.7736,28.7958,611800.0
2010-04-21 14:50:00,38.97,39.18,38.95,39.16,597400.0,28.7958,28.951,28.781,28.9362,597400.0
2010-04-21 15:00:00,39.17,39.21,39.07,39.1,696600.0,28.9436,28.9731,28.8697,28.8919,696600.0
2010-04-21 15:10:00,39.1,39.18,39.07,39.15,677800.0,28.8919,28.951,28.8697,28.9288,677800.0
2010-04-21 15:20:00,39.15,39.15,38.93,39.01,1076800.0,28.9288,28.9288,28.7662,28.8254,1076800.0
2010-04-21 15:30:00,39.01,39.16,39.0,39.13,1010200.0,28.8254,28.9362,28.818,28.914,1010200.0
2010-04-21 15:40:00,39.13,39.33,39.08,39.23,1254800.0,28.914,29.0618,28.8771,28.9879,1254800.0
2010-04-21 15:50:00,39.23,39.25,39.18,39.2,1894400.0,28.9879,29.0027,28.951,28.9658,1894400.0
2010-04-22 09:30:00,38.86,38.95,38.71,38.79,1713600.0,28.7145,28.781,28.6037,28.6628,1713600.0
2010-04-22 09:40:00,38.79,38.99,38.6,38.94,1942200.0,28.6628,28.8106,28.5224,28.7736,1942200.0
2010-04-22 09:50:00,38.94,39.17,38.9,38.95,1100400.0,28.7736,28.9436,28.7441,28.781,1100400.0
2010-04-22 10:00:00,38.95,39.15,38.88,38.96,1190200.0,28.781,28.9288,28.7293,28.7884,1190200.0
2010-04-22 10:10:00,38.96,39.1,38.9,38.96,774600.0,28.7884,28.8919,28.7441,28.7884,774600.0
2010-04-22 10:20:00,38.98,39.25,38.95,39.12,1077200.0,28.8032,29.0027,28.781,28.9066,1077200.0
2010-04-22 10:30:00,39.12,39.37,38.92,39.29,1481800.0,28.9066,29.0914,28.7589,29.0323,1481800.0
2010-04-22 10:40:00,39.29,39.4,39.15,39.33,1027600.0,29.0323,29.1135,28.9288,29.0618,1027600.0
2010-04-22 10:50:00,39.34,39.43,39.11,39.12,1061800.0,29.0692,29.1357,28.8993,28.9066,1061800.0
2010-04-22 11:00:00,39.11,39.22,39.02,39.18,571400.0,28.8993,28.9805,28.8327,28.951,571400.0
2010-04-22 11:10:00,39.17,39.2,39.02,39.06,536200.0,28.9436,28.9658,28.8327,28.8623,536200.0
2010-04-22 11:20:00,39.05,39.22,38.98,39.2,574000.0,28.8549,28.9805,28.8032,28.9658,574000.0
2010-04-22 11:30:00,39.21,39.26,39.11,39.24,684600.0,28.9731,29.0101,28.8993,28.9953,684600.0
2010-04-22 11:40:00,39.24,39.34,39.19,39.27,503200.0,28.9953,29.0692,28.9584,29.0175,503200.0
2010-04-22 11:50:00,39.26,39.35,39.21,39.34,540400.0,29.0101,29.0766,28.9731,29.0692,540400.0
2010-04-22 12:00:00,39.33,39.69,39.27,39.66,981400.0,29.0618,29.3278,29.0175,29.3057,981400.0
2010-04-22 12:10:00,39.65,39.72,39.42,39.49,763200.0,29.2983,29.35,29.1283,29.18,763200.0
2010-04-22 12:20:00,39.5,39.6,39.46,39.57,401400.0,29.1874,29.2613,29.1579,29.2392,401400.0
2010-04-22 12:30:00,39.56,39.68,39.44,39.65,345800.0,29.2318,29.3204,29.1431,29.2983,345800.0
2010-04-22 12:40:00,39.63,39.66,39.57,39.58,378600.0,29.2835,29.3057,29.2392,29.2465,378600.0
2010-04-22 12:50:00,39.57,39.66,39.44,39.63,327400.0,29.2392,29.3057,29.1431,29.2835,327400.0
2010-04-22 13:00:00,39.64,39.85,39.58,39.83,657000.0,29.2909,29.4461,29.2465,29.4313,657000.0
2010-04-22 13:10:00,39.82,40.02,39.81,39.88,794800.0,29.4239,29.5717,29.4165,29.4682,794800.0
2010-04-22 13:20:00,39.87,40.0,39.87,39.97,617200.0,29.4608,29.5569,29.4608,29.5347,617200.0
2010-04-22 13:30:00,39.97,39.98,39.74,39.76,408200.0,29.5347,29.5421,29.3648,29.3796,408200.0
2010-04-22 13:40:00,39.74,39.99,39.74,39.98,402600.0,29.3648,29.5495,29.3648,29.5421,402600.0
2010-04-22 13:50:00,39.97,40.15,39.93,40.14,666000.0,29.5347,29.6677,29.5052,29.6603,666000.0
2010-04-22 14:00:00,40.13,40.17,39.96,40.01,565200.0,29.653,29.6825,29.5273,29.5643,565200.0
2010-04-22 14:10:00,40.01,40.04,39.96,39.99,421800.0,29.5643,29.5864,29.5273,29.5495,421800.0
2010-04-22 14:20:00,40.0,40.07,39.95,40.04,475600.0,29.5569,29.6086,29.5199,29.5864,475600.0
2010-04-22 14:30:00,40.04,40.11,40.0,40.06,475400.0,29.5864,29.6382,29.5569,29.6012,475400.0
2010-04-22 14:40:00,40.07,40.1,39.92,39.93,391400.0,29.6086,29.6308,29.4978,29.5052,391400.0
2010-04-22 14:50:00,39.93,39.95,39.84,39.92,491000.0,29.5052,29.5199,29.4387,29.4978,491000.0
2010-04-22 15:00:00,39.92,39.93,39.77,39.81,498600.0,29.4978,29.5052,29.3869,29.4165,498600.0
2010-04-22 15:10:00,39.81,39.89,39.77,39.85,469400.0,29.4165,29.4756,29.3869,29.4461,469400.0
2010-04-22 15:20:00,39.85,40.01,39.83,40.0,771200.0,29.4461,29.5643,29.4313,29.5569,771200.0
2010-04-22 15:30:00,40.0,40.13,40.0,40.12,950400.0,29.5569,29.653,29.5569,29.6456,950400.0
2010-04-22 15:40:00,40.12,40.2,40.08,40.12,949800.0,29.6456,29.7047,29.616,29.6456,949800.0
2010-04-22 15:50:00,40.13,40.28,40.12,40.26,2397200.0,29.653,29.7638,29.6456,29.749,2397200.0
2010-04-23 09:30:00,40.41,40.46,40.07,40.07,1312800.0,29.8598,29.8968,29.6086,29.6086,1312800.0
2010-04-23 09:40:00,40.07,40.18,39.88,40.0,1031200.0,29.6086,29.6899,29.4682,29.5569,1031200.0
2010-04-23 09:50:00,40.0,40.0,39.61,39.73,1214400.0,29.5569,29.5569,29.2687,29.3574,1214400.0
2010-04-23 10:00:00,39.73,40.02,39.72,39.84,1533800.0,29.3574,29.5717,29.35,29.4387,1533800.0
2010-04-23 10:10:00,39.84,40.08,39.83,39.92,1133600.0,29.4387,29.616,29.4313,29.4978,1133600.0
2010-04-23 10:20:00,39.91,39.96,39.84,39.85,888200.0,29.4904,29.5273,29.4387,29.4461,888200.0
2010-04-23 10:30:00,39.85,39.95,39.66,39.88,1161200.0,29.4461,29.5199,29.3057,29.4682,1161200.0
2010-04-23 10:40:00,39.88,40.13,39.86,40.06,840200.0,29.4682,29.653,29.4534,29.6012,840200.0
2010-04-23 10:50:00,40.06,40.35,40.05,40.21,1024400.0,29.6012,29.8155,29.5938,29.7121,1024400.0
2010-04-23 11:00:00,40.21,40.3,40.05,40.11,773400.0,29.7121,29.7786,29.5938,29.6382,773400.0
2010-04-23 11:10:00,40.1,40.22,40.09,40.17,649800.0,29.6308,29.7195,29.6234,29.6825,649800.0
2010-04-23 11:20:00,40.17,40.18,39.91,39.94,553000.0,29.6825,29.6899,29.4904,29.5126,553000.0
2010-04-23 11:30:00,39.95,39.95,39.73,39.84,774000.0,29.5199,29.5199,29.3574,29.4387,774000.0
2010-04-23 11:40:00,39.85,39.9,39.74,39.83,376200.0,29.4461,29.483,29.3648,29.4313,376200.0
2010-04-23 11:50:00,39.84,39.92,39.77,39.87,315200.0,29.4387,29.4978,29.3869,29.4608,315200.0
2010-04-23 12:00:00,39.87,39.93,39.83,39.89,457800.0,29.4608,29.5052,29.4313,29.4756,457800.0
2010-04-23 12:10:00,39.88,39.89,39.7,39.73,527800.0,29.4682,29.4756,29.3352,29.3574,527800.0
2010-04-23 12:20:00,39.73,39.76,39.51,39.52,653800.0,29.3574,29.3796,29.1948,29.2022,653800.0
2010-04-23 12:30:00,39.53,39.6,39.46,39.56,563600.0,29.2096,29.2613,29.1579,29.2318,563600.0
2010-04-23 12:40:00,39.55,39.71,39.55,39.66,335200.0,29.2244,29.3426,29.2244,29.3057,335200.0
2010-04-23 12:50:00,39.65,39.77,39.63,39.77,589800.0,29.2983,29.3869,29.2835,29.3869,589800.0
2010-04-23 13:00:00,39.76,39.82,39.72,39.73,472600.0,29.3796,29.4239,29.35,29.3574,472600.0
2010-04-23 13:10:00,39.73,39.78,39.59,39.59,341600.0,29.3574,29.3943,29.2539,29.2539,341600.0
2010-04-23 13:20:00,39.6,39.7,39.59,39.63,188400.0,29.2613,29.3352,29.2539,29.2835,188400.0
2010-04-23 13:30:00,39.63,39.66,39.57,39.64,194800.0,29.2835,29.3057,29.2392,29.2909,194800.0
2010-04-23 13:40:00,39.63,39.79,39.62,39.72,495800.0,29.2835,29.4017,29.2761,29.35,495800.0
2010-04-23 13:50:00,39.72,39.79,39.69,39.77,254800.0,29.35,29.4017,29.3278,29.3869,254800.0
2010-04-23 14:00:00,39.77,39.87,39.73,39.81,332200.0,29.3869,29.4608,29.3574,29.4165,332200.0
2010-04-23 14:10:00,39.81,39.95,39.8,39.83,455600.0,29.4165,29.5199,29.4091,29.4313,455600.0
2010-04-23 14:20:00,39.83,39.85,39.79,39.8,290000.0,29.4313,29.4461,29.4017,29.4091,290000.0
2010-04-23 14:30:00,39.8,39.8,39.7,39.71,550400.0,29.4091,29.4091,29.3352,29.3426,550400.0
2010-04-23 14:40:00,39.72,39.78,39.68,39.73,562600.0,29.35,29.3943,29.3204,29.3574,562600.0
2010-04-23 14:50:00,39.74,39.87,39.68,39.87,612800.0,29.3648,29.4608,29.3204,29.4608,612800.0
2010-04-23 15:00:00,39.85,39.88,39.77,39.85,611800.0,29.4461,29.4682,29.3869,29.4461,611800.0
2010-04-23 15:10:00,39.84,39.9,39.82,39.88,406000.0,29.4387,29.483,29.4239,29.4682,406000.0
2010-04-23 15:20:00,39.89,39.92,39.76,39.77,559600.0,29.4756,29.4978,29.3796,29.3869,559600.0
2010-04-23 15:30:00,39.76,39.8,39.74,39.77,440000.0,29.3796,29.4091,29.3648,29.3869,440000.0
2010-04-23 15:40:00,39.77,39.77,39.57,39.74,976200.0,29.3869,29.3869,29.2392,29.3648,976200.0
2010-04-23 15:50:00,39.74,39.83,39.71,39.79,1383800.0,29.3648,29.4313,29.3426,29.4017,1383800.0
2010-04-26 09:30:00,40.14,40.8,40.09,40.79,1464600.0,29.6603,30.148,29.6234,30.1406,1464600.0
2010-04-26 09:40:00,40.79,40.83,40.4,40.46,1097200.0,30.1406,30.1702,29.8525,29.8968,1097200.0
2010-04-26 09:50:00,40.44,40.59,40.38,40.47,1082200.0,29.882,29.9929,29.8377,29.9042,1082200.0
2010-04-26 10:00:00,40.47,40.62,40.38,40.54,1008200.0,29.9042,30.015,29.8377,29.9559,1008200.0
2010-04-26 10:10:00,40.55,40.62,40.39,40.4,494000.0,29.9633,30.015,29.8451,29.8525,494000.0
2010-04-26 10:20:00,40.39,40.59,40.36,40.51,433400.0,29.8451,29.9929,29.8229,29.9337,433400.0
2010-04-26 10:30:00,40.51,40.6,40.4,40.43,421600.0,29.9337,30.0002,29.8525,29.8746,421600.0
2010-04-26 10:40:00,40.43,40.64,40.43,40.63,761600.0,29.8746,30.0298,29.8746,30.0224,761600.0
2010-04-26 10:50:00,40.62,40.67,40.57,40.6,537600.0,30.015,30.052,29.9781,30.0002,537600.0
2010-04-26 11:00:00,40.59,40.64,40.49,40.56,595800.0,29.9929,30.0298,29.919,29.9707,595800.0
2010-04-26 11:10:00,40.56,40.63,40.45,40.6,374000.0,29.9707,30.0224,29.8894,30.0002,374000.0
2010-04-26 11:20:00,40.59,40.62,40.54,40.62,254400.0,29.9929,30.015,29.9559,30.015,254400.0
2010-04-26 11:30:00,40.6,40.63,40.53,40.54,400600.0,30.0002,30.0224,29.9485,29.9559,400600.0
2010-04-26 11:40:00,40.55,40.63,40.52,40.58,322800.0,29.9633,30.0224,29.9411,29.9855,322800.0
2010-04-26 11:50:00,40.59,40.61,40.4,40.42,445600.0,29.9929,30.0076,29.8525,29.8672,445600.0
2010-04-26 12:00:00,40.42,40.46,40.27,40.3,454400.0,29.8672,29.8968,29.7564,29.7786,454400.0
2010-04-26 12:10:00,40.31,40.5,40.31,40.44,512200.0,29.786,29.9264,29.786,29.882,512200.0
2010-04-26 12:20:00,40.45,40.45,40.32,40.32,292200.0,29.8894,29.8894,29.7933,29.7933,292200.0
2010-04-26 12:30:00,40.31,40.49,40.31,40.48,234200.0,29.786,29.919,29.786,29.9116,234200.0
2010-04-26 12:40:00,40.48,40.48,40.38,40.45,211800.0,29.9116,29.9116,29.8377,29.8894,211800.0
2010-04-26 12:50:00,40.45,40.49,40.42,40.49,238200.0,29.8894,29.919,29.8672,29.919,238200.0
2010-04-26 13:00:00,40.48,40.5,40.45,40.47,179200.0,29.9116,29.9264,29.8894,29.9042,179200.0
2010-04-26 13:10:00,40.47,40.51,40.44,40.48,231800.0,29.9042,29.9337,29.882,29.9116,231800.0
2010-04-26 13:20:00,40.48,40.49,40.43,40.47,109200.0,29.9116,29.919,29.8746,29.9042,109200.0
2010-04-26 13:30:00,40.46,40.48,40.31,40.37,325000.0,29.8968,29.9116,29.786,29.8303,325000.0
2010-04-26 13:40:00,40.37,40.44,40.32,40.42,202200.0,29.8303,29.882,29.7933,29.8672,202200.0
2010-04-26 13:50:00,40.4,40.48,40.38,40.45,137000.0,29.8525,29.9116,29.8377,29.8894,137000.0
2010-04-26 14:00:00,40.45,40.48,40.42,40.44,301800.0,29.8894,29.9116,29.8672,29.882,301800.0
2010-04-26 14:10:00,40.43,40.57,40.41,40.55,216800.0,29.8746,29.9781,29.8598,29.9633,216800.0
2010-04-26 14:20:00,40.55,40.6,40.52,40.57,296800.0,29.9633,30.0002,29.9411,29.9781,296800.0
2010-04-26 14:30:00,40.57,40.58,40.53,40.53,193600.0,29.9781,29.9855,29.9485,29.9485,193600.0
2010-04-26 14:40:00,40.54,40.6,40.52,40.6,290000.0,29.9559,30.0002,29.9411,30.0002,290000.0
2010-04-26 14:50:00,40.6,40.6,40.48,40.49,217200.0,30.0002,30.0002,29.9116,29.919,217200.0
2010-04-26 15:00:00,40.49,40.56,40.45,40.49,489200.0,29.919,29.9707,29.8894,29.919,489200.0
2010-04-26 15:10:00,40.5,40.5,40.26,40.29,652600.0,29.9264,29.9264,29.749,29.7712,652600.0
2010-04-26 15:20:00,40.27,40.35,40.18,40.29,437400.0,29.7564,29.8155,29.6899,29.7712,437400.0
2010-04-26 15:30:00,40.29,40.4,40.29,40.35,508600.0,29.7712,29.8525,29.7712,29.8155,508600.0
2010-04-26 15:40:00,40.35,40.4,40.26,40.28,760200.0,29.8155,29.8525,29.749,29.7638,760200.0
2010-04-26 15:50:00,40.29,40.34,40.17,40.21,1250600.0,29.7712,29.8081,29.6825,29.7121,1250600.0
2010-04-27 09:30:00,39.6,39.6,38.63,38.96,3118200.0,29.2613,29.2613,28.5446,28.7884,3118200.0
2010-04-27 09:40:00,38.96,39.25,38.95,39.05,1372400.0,28.7884,29.0027,28.781,28.8549,1372400.0
2010-04-27 09:50:00,39.06,39.07,38.83,38.87,1227400.0,28.8623,28.8697,28.6924,28.7219,1227400.0
2010-04-27 10:00:00,38.85,39.05,38.79,38.89,1296800.0,28.7071,28.8549,28.6628,28.7367,1296800.0
2010-04-27 10:10:00,38.9,39.07,38.85,39.01,815400.0,28.7441,28.8697,28.7071,28.8254,815400.0
2010-04-27 10:20:00,39.02,39.12,38.99,39.07,918000.0,28.8327,28.9066,28.8106,28.8697,918000.0
2010-04-27 10:30:00,39.07,39.34,39.02,39.34,818400.0,28.8697,29.0692,28.8327,29.0692,818400.0
2010-04-27 10:40:00,39.34,39.37,39.19,39.21,722400.0,29.0692,29.0914,28.9584,28.9731,722400.0
2010-04-27 10:50:00,39.21,39.25,39.01,39.1,947000.0,28.9731,29.0027,28.8254,28.8919,947000.0
2010-04-27 11:00:00,39.1,39.18,38.99,38.99,647800.0,28.8919,28.951,28.8106,28.8106,647800.0
2010-04-27 11:10:00,38.99,38.99,38.71,38.83,1267400.0,28.8106,28.8106,28.6037,28.6924,1267400.0
2010-04-27 11:20:00,38.83,38.83,38.29,38.34,1743600.0,28.6924,28.6924,28.2933,28.3303,1743600.0
2010-04-27 11:30:00,38.33,38.44,38.08,38.2,2215400.0,28.3229,28.4042,28.1382,28.2268,2215400.0
2010-04-27 11:40:00,38.2,38.31,38.1,38.15,1194200.0,28.2268,28.3081,28.1529,28.1899,1194200.0
2010-04-27 11:50:00,38.13,38.25,37.85,37.91,1585800.0,28.1751,28.2638,27.9682,28.0125,1585800.0
2010-04-27 12:00:00,37.91,38.15,37.89,38.13,1146600.0,28.0125,28.1899,27.9978,28.1751,1146600.0
2010-04-27 12:10:00,38.13,38.2,37.85,38.13,1126600.0,28.1751,28.2268,27.9682,28.1751,1126600.0
2010-04-27 12:20:00,38.12,38.23,38.04,38.13,574600.0,28.1677,28.249,28.1086,28.1751,574600.0
2010-04-27 12:30:00,38.13,38.45,38.1,38.45,791000.0,28.1751,28.4116,28.1529,28.4116,791000.0
2010-04-27 12:40:00,38.43,38.47,38.33,38.35,609000.0,28.3968,28.4263,28.3229,28.3377,609000.0
2010-04-27 12:50:00,38.35,38.49,38.35,38.45,377200.0,28.3377,28.4411,28.3377,28.4116,377200.0
2010-04-27 13:00:00,38.45,38.58,38.43,38.48,569200.0,28.4116,28.5076,28.3968,28.4337,569200.0
2010-04-27 13:10:00,38.48,38.6,38.4,38.59,494000.0,28.4337,28.5224,28.3746,28.515,494000.0
2010-04-27 13:20:00,38.59,38.6,38.42,38.53,518600.0,28.515,28.5224,28.3894,28.4707,518600.0
2010-04-27 13:30:00,38.54,38.56,38.33,38.35,471600.0,28.4781,28.4928,28.3229,28.3377,471600.0
2010-04-27 13:40:00,38.33,38.36,38.27,38.33,468800.0,28.3229,28.3451,28.2786,28.3229,468800.0
2010-04-27 13:50:00,38.33,38.38,38.27,38.31,447800.0,28.3229,28.3598,28.2786,28.3081,447800.0
2010-04-27 14:00:00,38.31,38.31,38.11,38.22,594000.0,28.3081,28.3081,28.1603,28.2416,594000.0
2010-04-27 14:10:00,38.22,38.4,38.2,38.35,305400.0,28.2416,28.3746,28.2268,28.3377,305400.0
2010-04-27 14:20:00,38.35,38.37,38.22,38.24,352600.0,28.3377,28.3524,28.2416,28.2564,352600.0
2010-04-27 14:30:00,38.24,38.29,38.13,38.2,517600.0,28.2564,28.2933,28.1751,28.2268,517600.0
2010-04-27 14:40:00,38.2,38.26,38.14,38.19,527000.0,28.2268,28.2712,28.1825,28.2194,527000.0
2010-04-27 14:50:00,38.19,38.22,38.1,38.16,515200.0,28.2194,28.2416,28.1529,28.1973,515200.0
2010-04-27 15:00:00,38.16,38.42,38.1,38.38,674200.0,28.1973,28.3894,28.1529,28.3598,674200.0
2010-04-27 15:10:00,38.38,38.39,38.2,38.31,559000.0,28.3598,28.3672,28.2268,28.3081,559000.0
2010-04-27 15:20:00,38.31,38.43,38.25,38.32,723000.0,28.3081,28.3968,28.2638,28.3155,723000.0
2010-04-27 15:30:00,38.31,38.33,38.16,38.22,911000.0,28.3081,28.3229,28.1973,28.2416,911000.0
2010-04-27 15:40:00,38.22,38.27,38.1,38.12,1353400.0,28.2416,28.2786,28.1529,28.1677,1353400.0
2010-04-27 15:50:00,38.12,38.16,37.86,38.07,2485000.0,28.1677,28.1973,27.9756,28.1308,2485000.0
2010-04-28 09:30:00,38.59,38.82,38.45,38.63,1252000.0,28.515,28.685,28.4116,28.5446,1252000.0
2010-04-28 09:40:00,38.63,38.67,38.38,38.6,884800.0,28.5446,28.5741,28.3598,28.5224,884800.0
2010-04-28 09:50:00,38.59,38.6,38.05,38.07,1367600.0,28.515,28.5224,28.116,28.1308,1367600.0
2010-04-28 10:00:00,38.1,38.15,37.7,37.76,1572000.0,28.1529,28.1899,27.8574,27.9017,1572000.0
2010-04-28 10:10:00,37.75,38.18,37.71,38.09,1390000.0,27.8943,28.2121,27.8648,28.1456,1390000.0
2010-04-28 10:20:00,38.1,38.17,37.95,38.06,792400.0,28.1529,28.2047,28.0421,28.1234,792400.0
2010-04-28 10:30:00,38.05,38.21,38.01,38.19,882800.0,28.116,28.2342,28.0864,28.2194,882800.0
2010-04-28 10:40:00,38.19,38.38,38.15,38.18,779800.0,28.2194,28.3598,28.1899,28.2121,779800.0
2010-04-28 10:50:00,38.2,38.47,38.2,38.45,597000.0,28.2268,28.4263,28.2268,28.4116,597000.0
2010-04-28 11:00:00,38.45,38.52,38.33,38.44,654400.0,28.4116,28.4633,28.3229,28.4042,654400.0
2010-04-28 11:10:00,38.45,38.47,38.32,38.46,680000.0,28.4116,28.4263,28.3155,28.419,680000.0
2010-04-28 11:20:00,38.45,38.46,38.02,38.1,891200.0,28.4116,28.419,28.0938,28.1529,891200.0
2010-04-28 11:30:00,38.11,38.16,37.67,37.88,1373200.0,28.1603,28.1973,27.8352,27.9904,1373200.0
2010-04-28 11:40:00,37.88,38.1,37.83,38.01,726800.0,27.9904,28.1529,27.9534,28.0864,726800.0
2010-04-28 11:50:00,38.03,38.17,37.95,38.1,399800.0,28.1012,28.2047,28.0421,28.1529,399800.0
2010-04-28 12:00:00,38.1,38.13,37.97,38.07,685000.0,28.1529,28.1751,28.0569,28.1308,685000.0
2010-04-28 12:10:00,38.08,38.11,37.98,38.07,376600.0,28.1382,28.1603,28.0643,28.1308,376600.0
2010-04-28 12:20:00,38.08,38.19,37.97,38.13,384200.0,28.1382,28.2194,28.0569,28.1751,384200.0
2010-04-28 12:30:00,38.13,38.2,38.09,38.13,252800.0,28.1751,28.2268,28.1456,28.1751,252800.0
2010-04-28 12:40:00,38.13,38.24,38.08,38.18,270800.0,28.1751,28.2564,28.1382,28.2121,270800.0
2010-04-28 12:50:00,38.18,38.27,38.18,38.19,163800.0,28.2121,28.2786,28.2121,28.2194,163800.0
2010-04-28 13:00:00,38.2,38.22,38.12,38.16,251600.0,28.2268,28.2416,28.1677,28.1973,251600.0
2010-04-28 13:10:00,38.17,38.24,38.13,38.16,272600.0,28.2047,28.2564,28.1751,28.1973,272600.0
2010-04-28 13:20:00,38.17,38.2,38.02,38.05,332000.0,28.2047,28.2268,28.0938,28.116,332000.0
2010-04-28 13:30:00,38.04,38.17,38.04,38.17,290200.0,28.1086,28.2047,28.1086,28.2047,290200.0
2010-04-28 13:40:00,38.17,38.27,38.16,38.24,220800.0,28.2047,28.2786,28.1973,28.2564,220800.0
2010-04-28 13:50:00,38.24,38.27,38.15,38.2,335400.0,28.2564,28.2786,28.1899,28.2268,335400.0
2010-04-28 14:00:00,38.2,38.31,38.19,38.2,328800.0,28.2268,28.3081,28.2194,28.2268,328800.0
2010-04-28 14:10:00,38.2,38.33,38.13,38.21,551400.0,28.2268,28.3229,28.1751,28.2342,551400.0
2010-04-28 14:20:00,38.23,38.49,38.19,38.36,815000.0,28.249,28.4411,28.2194,28.3451,815000.0
2010-04-28 14:30:00,38.35,38.37,38.24,38.33,615400.0,28.3377,28.3524,28.2564,28.3229,615400.0
2010-04-28 14:40:00,38.33,38.39,38.26,38.27,589600.0,28.3229,28.3672,28.2712,28.2786,589600.0
2010-04-28 14:50:00,38.27,38.49,38.25,38.42,547200.0,28.2786,28.4411,28.2638,28.3894,547200.0
2010-04-28 15:00:00,38.41,38.5,38.31,38.35,483200.0,28.382,28.4485,28.3081,28.3377,483200.0
2010-04-28 15:10:00,38.35,38.4,38.27,38.38,434800.0,28.3377,28.3746,28.2786,28.3598,434800.0
2010-04-28 15:20:00,38.38,38.46,38.33,38.43,502400.0,28.3598,28.419,28.3229,28.3968,502400.0
2010-04-28 15:30:00,38.42,38.48,38.27,38.29,630800.0,28.3894,28.4337,28.2786,28.2933,630800.0
2010-04-28 15:40:00,38.29,38.3,38.07,38.1,984400.0,28.2933,28.3007,28.1308,28.1529,984400.0
2010-04-28 15:50:00,38.1,38.25,38.08,38.25,880800.0,28.1529,28.2638,28.1382,28.2638,880800.0
2010-04-29 09:30:00,38.5,38.67,38.45,38.65,1365400.0,28.4485,28.5741,28.4116,28.5593,1365400.0
2010-04-29 09:40:00,38.66,38.8,38.52,38.55,1197600.0,28.5667,28.6702,28.4633,28.4855,1197600.0
2010-04-29 09:50:00,38.55,38.63,38.38,38.54,1157200.0,28.4855,28.5446,28.3598,28.4781,1157200.0
2010-04-29 10:00:00,38.55,38.77,38.52,38.63,1144400.0,28.4855,28.648,28.4633,28.5446,1144400.0
2010-04-29 10:10:00,38.63,38.69,38.51,38.55,918200.0,28.5446,28.5889,28.4559,28.4855,918200.0
2010-04-29 10:20:00,38.54,38.7,38.52,38.57,676000.0,28.4781,28.5963,28.4633,28.5002,676000.0
2010-04-29 10:30:00,38.57,38.6,38.47,38.56,813400.0,28.5002,28.5224,28.4263,28.4928,813400.0
2010-04-29 10:40:00,38.56,38.8,38.53,38.77,1135400.0,28.4928,28.6702,28.4707,28.648,1135400.0
2010-04-29 10:50:00,38.76,38.85,38.63,38.69,628400.0,28.6406,28.7071,28.5446,28.5889,628400.0
2010-04-29 11:00:00,38.7,38.72,38.55,38.62,729600.0,28.5963,28.6111,28.4855,28.5372,729600.0
2010-04-29 11:10:00,38.61,38.66,38.51,38.58,723200.0,28.5298,28.5667,28.4559,28.5076,723200.0
2010-04-29 11:20:00,38.59,38.69,38.52,38.69,646400.0,28.515,28.5889,28.4633,28.5889,646400.0
2010-04-29 11:30:00,38.69,38.7,38.63,38.7,382800.0,28.5889,28.5963,28.5446,28.5963,382800.0
2010-04-29 11:40:00,38.7,38.75,38.63,38.64,416400.0,28.5963,28.6332,28.5446,28.552,416400.0
2010-04-29 11:50:00,38.63,38.74,38.63,38.72,445600.0,28.5446,28.6258,28.5446,28.6111,445600.0
2010-04-29 12:00:00,38.72,38.85,38.71,38.81,753600.0,28.6111,28.7071,28.6037,28.6776,753600.0
2010-04-29 12:10:00,38.81,38.82,38.65,38.66,458800.0,28.6776,28.685,28.5593,28.5667,458800.0
2010-04-29 12:20:00,38.65,38.71,38.6,38.68,470200.0,28.5593,28.6037,28.5224,28.5815,470200.0
2010-04-29 12:30:00,38.69,38.71,38.46,38.48,611200.0,28.5889,28.6037,28.419,28.4337,611200.0
2010-04-29 12:40:00,38.49,38.59,38.45,38.51,479800.0,28.4411,28.515,28.4116,28.4559,479800.0
2010-04-29 12:50:00,38.5,38.51,38.43,38.5,480200.0,28.4485,28.4559,28.3968,28.4485,480200.0
2010-04-29 13:00:00,38.5,38.59,38.5,38.58,475600.0,28.4485,28.515,28.4485,28.5076,475600.0
2010-04-29 13:10:00,38.57,38.67,38.57,38.67,300800.0,28.5002,28.5741,28.5002,28.5741,300800.0
2010-04-29 13:20:00,38.67,38.79,38.58,38.6,397600.0,28.5741,28.6628,28.5076,28.5224,397600.0
2010-04-29 13:30:00,38.6,38.71,38.6,38.68,307600.0,28.5224,28.6037,28.5224,28.5815,307600.0
2010-04-29 13:40:00,38.68,38.74,38.63,38.72,249800.0,28.5815,28.6258,28.5446,28.6111,249800.0
2010-04-29 13:50:00,38.71,38.73,38.69,38.7,220800.0,28.6037,28.6185,28.5889,28.5963,220800.0
2010-04-29 14:00:00,38.71,38.99,38.7,38.97,669800.0,28.6037,28.8106,28.5963,28.7958,669800.0
2010-04-29 14:10:00,38.97,39.09,38.94,39.08,900200.0,28.7958,28.8845,28.7736,28.8771,900200.0
2010-04-29 14:20:00,39.09,39.09,38.97,38.99,335200.0,28.8845,28.8845,28.7958,28.8106,335200.0
2010-04-29 14:30:00,38.99,39.02,38.85,38.88,540000.0,28.8106,28.8327,28.7071,28.7293,540000.0
2010-04-29 14:40:00,38.88,38.9,38.81,38.87,436800.0,28.7293,28.7441,28.6776,28.7219,436800.0
2010-04-29 14:50:00,38.88,38.89,38.71,38.8,504600.0,28.7293,28.7367,28.6037,28.6702,504600.0
2010-04-29 15:00:00,38.78,38.78,38.68,38.76,631600.0,28.6554,28.6554,28.5815,28.6406,631600.0
2010-04-29 15:10:00,38.76,38.76,38.66,38.7,608000.0,28.6406,28.6406,28.5667,28.5963,608000.0
2010-04-29 15:20:00,38.7,38.8,38.67,38.77,604800.0,28.5963,28.6702,28.5741,28.648,604800.0
2010-04-29 15:30:00,38.77,38.83,38.74,38.8,585800.0,28.648,28.6924,28.6258,28.6702,585800.0
2010-04-29 15:40:00,38.8,38.87,38.79,38.83,1378400.0,28.6702,28.7219,28.6628,28.6924,1378400.0
2010-04-29 15:50:00,38.83,38.88,38.82,38.87,2012800.0,28.6924,28.7293,28.685,28.7219,2012800.0
2010-04-30 09:30:00,39.23,39.34,38.61,38.85,1768400.0,28.9879,29.0692,28.5298,28.7071,1768400.0
2010-04-30 09:40:00,38.83,39.02,38.73,38.74,1141600.0,28.6924,28.8327,28.6185,28.6258,1141600.0
2010-04-30 09:50:00,38.74,38.8,38.52,38.52,1309400.0,28.6258,28.6702,28.4633,28.4633,1309400.0
2010-04-30 10:00:00,38.52,38.54,38.21,38.34,1489600.0,28.4633,28.4781,28.2342,28.3303,1489600.0
2010-04-30 10:10:00,38.34,38.5,38.28,38.34,742200.0,28.3303,28.4485,28.2859,28.3303,742200.0
2010-04-30 10:20:00,38.34,38.48,38.32,38.47,564200.0,28.3303,28.4337,28.3155,28.4263,564200.0
2010-04-30 10:30:00,38.46,38.51,38.31,38.32,585600.0,28.419,28.4559,28.3081,28.3155,585600.0
2010-04-30 10:40:00,38.33,38.39,38.18,38.37,1135600.0,28.3229,28.3672,28.2121,28.3524,1135600.0
2010-04-30 10:50:00,38.35,38.38,38.09,38.13,689200.0,28.3377,28.3598,28.1456,28.1751,689200.0
2010-04-30 11:00:00,38.13,38.29,38.07,38.15,654200.0,28.1751,28.2933,28.1308,28.1899,654200.0
2010-04-30 11:10:00,38.15,38.27,38.1,38.13,469600.0,28.1899,28.2786,28.1529,28.1751,469600.0
2010-04-30 11:20:00,38.13,38.15,38.04,38.1,429600.0,28.1751,28.1899,28.1086,28.1529,429600.0
2010-04-30 11:30:00,38.09,38.32,38.09,38.27,491800.0,28.1456,28.3155,28.1456,28.2786,491800.0
2010-04-30 11:40:00,38.28,38.33,38.25,38.27,316000.0,28.2859,28.3229,28.2638,28.2786,316000.0
2010-04-30 11:50:00,38.27,38.32,38.16,38.27,223800.0,28.2786,28.3155,28.1973,28.2786,223800.0
2010-04-30 12:00:00,38.27,38.27,38.12,38.12,420600.0,28.2786,28.2786,28.1677,28.1677,420600.0
2010-04-30 12:10:00,38.12,38.15,37.98,37.99,663000.0,28.1677,28.1899,28.0643,28.0717,663000.0
2010-04-30 12:20:00,37.98,38.09,37.88,37.99,475400.0,28.0643,28.1456,27.9904,28.0717,475400.0
2010-04-30 12:30:00,37.99,38.09,37.96,38.01,245600.0,28.0717,28.1456,28.0495,28.0864,245600.0
2010-04-30 12:40:00,38.01,38.12,38.01,38.08,259400.0,28.0864,28.1677,28.0864,28.1382,259400.0
2010-04-30 12:50:00,38.06,38.09,37.86,37.94,614600.0,28.1234,28.1456,27.9756,28.0347,614600.0
2010-04-30 13:00:00,37.93,37.99,37.84,37.9,399400.0,28.0273,28.0717,27.9608,28.0052,399400.0
2010-04-30 13:10:00,37.89,37.96,37.85,37.93,400200.0,27.9978,28.0495,27.9682,28.0273,400200.0
2010-04-30 13:20:00,37.93,37.99,37.89,37.96,397000.0,28.0273,28.0717,27.9978,28.0495,397000.0
2010-04-30 13:30:00,37.96,38.05,37.91,37.99,314600.0,28.0495,28.116,28.0125,28.0717,314600.0
2010-04-30 13:40:00,37.99,38.09,37.95,38.02,482200.0,28.0717,28.1456,28.0421,28.0938,482200.0
2010-04-30 13:50:00,38.02,38.05,37.94,37.97,170600.0,28.0938,28.116,28.0347,28.0569,170600.0
2010-04-30 14:00:00,37.97,38.0,37.93,38.0,265400.0,28.0569,28.079,28.0273,28.079,265400.0
2010-04-30 14:10:00,37.99,38.07,37.94,38.02,248600.0,28.0717,28.1308,28.0347,28.0938,248600.0
2010-04-30 14:20:00,38.02,38.05,37.96,38.03,218200.0,28.0938,28.116,28.0495,28.1012,218200.0
2010-04-30 14:30:00,38.03,38.04,37.89,37.9,446400.0,28.1012,28.1086,27.9978,28.0052,446400.0
2010-04-30 14:40:00,37.91,37.95,37.83,37.94,459800.0,28.0125,28.0421,27.9534,28.0347,459800.0
2010-04-30 14:50:00,37.94,37.97,37.83,37.84,344600.0,28.0347,28.0569,27.9534,27.9608,344600.0
2010-04-30 15:00:00,37.83,37.86,37.77,37.78,386000.0,27.9534,27.9756,27.9091,27.9165,386000.0
2010-04-30 15:10:00,37.78,37.93,37.75,37.85,461800.0,27.9165,28.0273,27.8943,27.9682,461800.0
2010-04-30 15:20:00,37.84,37.9,37.78,37.84,383600.0,27.9608,28.0052,27.9165,27.9608,383600.0
2010-04-30 15:30:00,37.84,37.87,37.6,37.63,845600.0,27.9608,27.983,27.7835,27.8056,845600.0
2010-04-30 15:40:00,37.64,37.84,37.55,37.81,1093000.0,27.813,27.9608,27.7465,27.9387,1093000.0
2010-04-30 15:50:00,37.81,37.88,37.74,37.76,1349200.0,27.9387,27.9904,27.8869,27.9017,1349200.0
2010-05-03 09:30:00,37.8,38.13,37.59,37.99,1281400.0,27.9313,28.1751,27.7761,28.0717,1281400.0
2010-05-03 09:40:00,37.99,38.01,37.07,37.07,1922200.0,28.0717,28.0864,27.3918,27.3918,1922200.0
2010-05-03 09:50:00,37.06,37.09,36.69,36.95,2283600.0,27.3845,27.4066,27.1111,27.3032,2283600.0
2010-05-03 10:00:00,36.95,36.96,36.6,36.66,1413200.0,27.3032,27.3106,27.0446,27.0889,1413200.0
2010-05-03 10:10:00,36.67,36.77,36.54,36.59,1242800.0,27.0963,27.1702,27.0002,27.0372,1242800.0
2010-05-03 10:20:00,36.59,36.84,36.58,36.83,901200.0,27.0372,27.2219,27.0298,27.2145,901200.0
2010-05-03 10:30:00,36.84,36.85,36.38,36.45,1538800.0,27.2219,27.2293,26.882,26.9337,1538800.0
2010-05-03 10:40:00,36.44,36.55,36.38,36.46,1074600.0,26.9263,27.0076,26.882,26.9411,1074600.0
2010-05-03 10:50:00,36.45,36.46,36.26,36.35,986800.0,26.9337,26.9411,26.7933,26.8598,986800.0
2010-05-03 11:00:00,36.35,36.47,36.32,36.38,767800.0,26.8598,26.9485,26.8377,26.882,767800.0
2010-05-03 11:10:00,36.39,36.45,36.13,36.16,880400.0,26.8894,26.9337,26.6973,26.7194,880400.0
2010-05-03 11:20:00,36.16,36.38,36.16,36.21,694800.0,26.7194,26.882,26.7194,26.7564,694800.0
2010-05-03 11:30:00,36.2,36.22,36.04,36.09,899200.0,26.749,26.7638,26.6308,26.6677,899200.0
2010-05-03 11:40:00,36.09,36.14,36.01,36.05,912200.0,26.6677,26.7047,26.6086,26.6381,912200.0
2010-05-03 11:50:00,36.05,36.46,36.03,36.45,1222000.0,26.6381,26.9411,26.6234,26.9337,1222000.0
2010-05-03 12:00:00,36.45,36.53,36.35,36.44,817800.0,26.9337,26.9928,26.8598,26.9263,817800.0
2010-05-03 12:10:00,36.44,36.56,36.42,36.54,596200.0,26.9263,27.015,26.9115,27.0002,596200.0
2010-05-03 12:20:00,36.54,36.74,36.52,36.67,988800.0,27.0002,27.148,26.9854,27.0963,988800.0
2010-05-03 12:30:00,36.68,36.72,36.63,36.68,532800.0,27.1037,27.1332,27.0667,27.1037,532800.0
2010-05-03 12:40:00,36.68,36.74,36.63,36.64,525600.0,27.1037,27.148,27.0667,27.0741,525600.0
2010-05-03 12:50:00,36.64,36.73,36.6,36.71,426200.0,27.0741,27.1406,27.0446,27.1258,426200.0
2010-05-03 13:00:00,36.72,36.73,36.62,36.62,374400.0,27.1332,27.1406,27.0593,27.0593,374400.0
2010-05-03 13:10:00,36.63,36.68,36.59,36.61,446000.0,27.0667,27.1037,27.0372,27.0519,446000.0
2010-05-03 13:20:00,36.61,36.67,36.6,36.63,398400.0,27.0519,27.0963,27.0446,27.0667,398400.0
2010-05-03 13:30:00,36.62,36.68,36.56,36.65,586000.0,27.0593,27.1037,27.015,27.0815,586000.0
2010-05-03 13:40:00,36.65,36.65,36.49,36.52,895200.0,27.0815,27.0815,26.9633,26.9854,895200.0
2010-05-03 13:50:00,36.52,36.65,36.52,36.62,585800.0,26.9854,27.0815,26.9854,27.0593,585800.0
2010-05-03 14:00:00,36.62,36.63,36.55,36.6,489600.0,27.0593,27.0667,27.0076,27.0446,489600.0
2010-05-03 14:10:00,36.6,36.66,36.56,36.65,462200.0,27.0446,27.0889,27.015,27.0815,462200.0
2010-05-03 14:20:00,36.66,36.91,36.63,36.83,992800.0,27.0889,27.2736,27.0667,27.2145,992800.0
2010-05-03 14:30:00,36.83,36.87,36.71,36.74,523800.0,27.2145,27.2441,27.1258,27.148,523800.0
2010-05-03 14:40:00,36.74,36.84,36.66,36.83,750600.0,27.148,27.2219,27.0889,27.2145,750600.0
2010-05-03 14:50:00,36.82,37.02,36.82,37.0,956400.0,27.2071,27.3549,27.2071,27.3401,956400.0
2010-05-03 15:00:00,37.0,37.0,36.75,36.8,659800.0,27.3401,27.3401,27.1554,27.1923,659800.0
2010-05-03 15:10:00,36.8,36.8,36.63,36.7,716600.0,27.1923,27.1923,27.0667,27.1184,716600.0
2010-05-03 15:20:00,36.69,36.76,36.54,36.68,648400.0,27.1111,27.1628,27.0002,27.1037,648400.0
2010-05-03 15:30:00,36.67,36.82,36.65,36.76,618600.0,27.0963,27.2071,27.0815,27.1628,618600.0
2010-05-03 15:40:00,36.77,36.8,36.7,36.79,740600.0,27.1702,27.1923,27.1184,27.185,740600.0
2010-05-03 15:50:00,36.78,36.9,36.78,36.86,1393400.0,27.1776,27.2662,27.1776,27.2367,1393400.0
2010-05-04 09:30:00,35.94,35.95,35.24,35.41,3221600.0,26.5569,26.5643,26.0396,26.1652,3221600.0
2010-05-04 09:40:00,35.41,35.46,34.95,35.24,2652800.0,26.1652,26.2022,25.8253,26.0396,2652800.0
2010-05-04 09:50:00,35.23,35.24,34.85,35.16,2785600.0,26.0322,26.0396,25.7514,25.9805,2785600.0
2010-05-04 10:00:00,35.16,35.45,35.08,35.27,1998600.0,25.9805,26.1948,25.9214,26.0618,1998600.0
2010-05-04 10:10:00,35.28,35.48,35.24,35.48,1141600.0,26.0692,26.217,26.0396,26.217,1141600.0
2010-05-04 10:20:00,35.48,35.57,35.25,35.33,1491800.0,26.217,26.2835,26.047,26.1061,1491800.0
2010-05-04 10:30:00,35.33,35.34,35.0,35.15,1966000.0,26.1061,26.1135,25.8623,25.9731,1966000.0
2010-05-04 10:40:00,35.15,35.29,35.07,35.27,1035800.0,25.9731,26.0766,25.914,26.0618,1035800.0
2010-05-04 10:50:00,35.25,35.43,35.16,35.17,1211600.0,26.047,26.18,25.9805,25.9879,1211600.0
2010-05-04 11:00:00,35.16,35.22,35.02,35.13,950200.0,25.9805,26.0248,25.8771,25.9583,950200.0
2010-05-04 11:10:00,35.13,35.19,35.04,35.19,806800.0,25.9583,26.0027,25.8918,26.0027,806800.0
2010-05-04 11:20:00,35.19,35.27,34.97,35.04,1091400.0,26.0027,26.0618,25.8401,25.8918,1091400.0
2010-05-04 11:30:00,35.04,35.18,35.01,35.08,661800.0,25.8918,25.9953,25.8697,25.9214,661800.0
2010-05-04 11:40:00,35.07,35.27,35.07,35.18,657400.0,25.914,26.0618,25.914,25.9953,657400.0
2010-05-04 11:50:00,35.19,35.27,35.15,35.27,446600.0,26.0027,26.0618,25.9731,26.0618,446600.0
2010-05-04 12:00:00,35.26,35.27,35.02,35.05,848600.0,26.0544,26.0618,25.8771,25.8992,848600.0
2010-05-04 12:10:00,35.05,35.08,34.94,35.02,943400.0,25.8992,25.9214,25.8179,25.8771,943400.0
2010-05-04 12:20:00,35.02,35.07,34.85,34.88,1089800.0,25.8771,25.914,25.7514,25.7736,1089800.0
2010-05-04 12:30:00,34.87,34.97,34.85,34.95,810400.0,25.7662,25.8401,25.7514,25.8253,810400.0
2010-05-04 12:40:00,34.95,34.99,34.82,34.97,912600.0,25.8253,25.8549,25.7293,25.8401,912600.0
2010-05-04 12:50:00,34.96,34.98,34.76,34.88,941600.0,25.8327,25.8475,25.6849,25.7736,941600.0
2010-05-04 13:00:00,34.88,34.93,34.82,34.82,429800.0,25.7736,25.8106,25.7293,25.7293,429800.0
2010-05-04 13:10:00,34.82,34.85,34.7,34.74,675200.0,25.7293,25.7514,25.6406,25.6702,675200.0
2010-05-04 13:20:00,34.74,34.81,34.73,34.75,392800.0,25.6702,25.7219,25.6628,25.6775,392800.0
2010-05-04 13:30:00,34.74,34.93,34.74,34.92,571600.0,25.6702,25.8106,25.6702,25.8032,571600.0
2010-05-04 13:40:00,34.92,35.12,34.9,35.07,754000.0,25.8032,25.951,25.7884,25.914,754000.0
2010-05-04 13:50:00,35.06,35.08,34.97,35.02,488200.0,25.9066,25.9214,25.8401,25.8771,488200.0
2010-05-04 14:00:00,35.02,35.1,34.93,35.07,585200.0,25.8771,25.9362,25.8106,25.914,585200.0
2010-05-04 14:10:00,35.08,35.17,34.97,34.99,539000.0,25.9214,25.9879,25.8401,25.8549,539000.0
2010-05-04 14:20:00,35.01,35.05,34.9,34.9,472800.0,25.8697,25.8992,25.7884,25.7884,472800.0
2010-05-04 14:30:00,34.91,35.04,34.9,34.97,433800.0,25.7958,25.8918,25.7884,25.8401,433800.0
2010-05-04 14:40:00,34.97,35.11,34.96,35.02,646800.0,25.8401,25.9436,25.8327,25.8771,646800.0
2010-05-04 14:50:00,35.01,35.14,35.01,35.09,722400.0,25.8697,25.9657,25.8697,25.9288,722400.0
2010-05-04 15:00:00,35.09,35.23,34.97,35.15,1110000.0,25.9288,26.0322,25.8401,25.9731,1110000.0
2010-05-04 15:10:00,35.14,35.32,35.1,35.32,727200.0,25.9657,26.0987,25.9362,26.0987,727200.0
2010-05-04 15:20:00,35.31,35.32,35.17,35.21,714800.0,26.0913,26.0987,25.9879,26.0175,714800.0
2010-05-04 15:30:00,35.21,35.26,35.07,35.12,708400.0,26.0175,26.0544,25.914,25.951,708400.0
2010-05-04 15:40:00,35.12,35.16,34.95,35.06,1591200.0,25.951,25.9805,25.8253,25.9066,1591200.0
2010-05-04 15:50:00,35.07,35.3,35.05,35.22,2424400.0,25.914,26.084,25.8992,26.0248,2424400.0
2010-05-05 09:30:00,34.04,34.51,33.96,34.45,3570200.0,25.1529,25.5002,25.0938,25.4559,3570200.0
2010-05-05 09:40:00,34.43,34.6,34.25,34.37,1688200.0,25.4411,25.5667,25.3081,25.3968,1688200.0
2010-05-05 09:50:00,34.37,34.73,34.3,34.69,2668600.0,25.3968,25.6628,25.345,25.6332,2668600.0
2010-05-05 10:00:00,34.67,35.0,34.6,34.79,1901600.0,25.6184,25.8623,25.5667,25.7071,1901600.0
2010-05-05 10:10:00,34.79,35.16,34.69,35.09,1583400.0,25.7071,25.9805,25.6332,25.9288,1583400.0
2010-05-05 10:20:00,35.1,35.1,34.84,34.99,1043200.0,25.9362,25.9362,25.7441,25.8549,1043200.0
2010-05-05 10:30:00,35.0,35.12,34.6,35.0,1274400.0,25.8623,25.951,25.5667,25.8623,1274400.0
2010-05-05 10:40:00,35.0,35.7,34.91,35.67,2750800.0,25.8623,26.3795,25.7958,26.3574,2750800.0
2010-05-05 10:50:00,35.65,35.73,35.45,35.48,1646800.0,26.3426,26.4017,26.1948,26.217,1646800.0
2010-05-05 11:00:00,35.48,35.48,35.18,35.29,1219200.0,26.217,26.217,25.9953,26.0766,1219200.0
2010-05-05 11:10:00,35.29,35.67,35.2,35.66,1291800.0,26.0766,26.3574,26.0101,26.35,1291800.0
2010-05-05 11:20:00,35.66,35.82,35.63,35.63,1129200.0,26.35,26.4682,26.3278,26.3278,1129200.0
2010-05-05 11:30:00,35.63,35.9,35.63,35.9,940400.0,26.3278,26.5273,26.3278,26.5273,940400.0
2010-05-05 11:40:00,35.89,36.07,35.85,36.05,1478600.0,26.5199,26.6529,26.4904,26.6381,1478600.0
2010-05-05 11:50:00,36.05,36.22,35.92,35.96,1715200.0,26.6381,26.7638,26.5421,26.5716,1715200.0
2010-05-05 12:00:00,35.98,36.06,35.74,35.91,1108800.0,26.5864,26.6455,26.4091,26.5347,1108800.0
2010-05-05 12:10:00,35.91,35.91,35.63,35.83,571600.0,26.5347,26.5347,26.3278,26.4756,571600.0
2010-05-05 12:20:00,35.83,35.83,35.44,35.44,788600.0,26.4756,26.4756,26.1874,26.1874,788600.0
2010-05-05 12:30:00,35.45,35.67,35.41,35.45,582200.0,26.1948,26.3574,26.1652,26.1948,582200.0
2010-05-05 12:40:00,35.45,35.48,35.22,35.41,728400.0,26.1948,26.217,26.0248,26.1652,728400.0
2010-05-05 12:50:00,35.42,35.57,35.35,35.48,376600.0,26.1726,26.2835,26.1209,26.217,376600.0
2010-05-05 13:00:00,35.49,35.6,35.33,35.57,580800.0,26.2244,26.3056,26.1061,26.2835,580800.0
2010-05-05 13:10:00,35.58,35.59,35.38,35.51,373600.0,26.2909,26.2982,26.1431,26.2391,373600.0
2010-05-05 13:20:00,35.51,35.64,35.48,35.49,555000.0,26.2391,26.3352,26.217,26.2244,555000.0
2010-05-05 13:30:00,35.51,35.65,35.49,35.65,617200.0,26.2391,26.3426,26.2244,26.3426,617200.0
2010-05-05 13:40:00,35.65,35.73,35.57,35.7,619600.0,26.3426,26.4017,26.2835,26.3795,619600.0
2010-05-05 13:50:00,35.7,35.73,35.48,35.49,500000.0,26.3795,26.4017,26.217,26.2244,500000.0
2010-05-05 14:00:00,35.49,35.54,35.37,35.45,499200.0,26.2244,26.2613,26.1357,26.1948,499200.0
2010-05-05 14:10:00,35.45,35.49,35.25,35.27,574800.0,26.1948,26.2244,26.047,26.0618,574800.0
2010-05-05 14:20:00,35.26,35.34,35.13,35.24,591200.0,26.0544,26.1135,25.9583,26.0396,591200.0
2010-05-05 14:30:00,35.24,35.24,35.06,35.12,730000.0,26.0396,26.0396,25.9066,25.951,730000.0
2010-05-05 14:40:00,35.11,35.24,34.96,35.02,936000.0,25.9436,26.0396,25.8327,25.8771,936000.0
2010-05-05 14:50:00,35.02,35.34,34.93,35.29,862000.0,25.8771,26.1135,25.8106,26.0766,862000.0
2010-05-05 15:00:00,35.29,35.38,35.16,35.3,895600.0,26.0766,26.1431,25.9805,26.084,895600.0
2010-05-05 15:10:00,35.3,35.32,35.07,35.16,484000.0,26.084,26.0987,25.914,25.9805,484000.0
2010-05-05 15:20:00,35.16,35.34,35.13,35.17,663600.0,25.9805,26.1135,25.9583,25.9879,663600.0
2010-05-05 15:30:00,35.17,35.26,35.04,35.1,676600.0,25.9879,26.0544,25.8918,25.9362,676600.0
2010-05-05 15:40:00,35.1,35.18,35.06,35.13,1053800.0,25.9362,25.9953,25.9066,25.9583,1053800.0
2010-05-05 15:50:00,35.13,35.3,35.1,35.25,2058400.0,25.9583,26.084,25.9362,26.047,2058400.0
2010-05-06 09:30:00,35.25,35.8,35.22,35.63,1966800.0,26.047,26.4534,26.0248,26.3278,1966800.0
2010-05-06 09:40:00,35.63,35.87,35.6,35.8,1933800.0,26.3278,26.5051,26.3056,26.4534,1933800.0
2010-05-06 09:50:00,35.81,36.07,35.76,36.02,1516800.0,26.4608,26.6529,26.4239,26.616,1516800.0
2010-05-06 10:00:00,36.02,36.21,35.97,36.07,1370800.0,26.616,26.7564,26.579,26.6529,1370800.0
2010-05-06 10:10:00,36.08,36.35,35.95,36.21,1591400.0,26.6603,26.8598,26.5643,26.7564,1591400.0
2010-05-06 10:20:00,36.2,36.22,35.88,35.91,1407400.0,26.749,26.7638,26.5125,26.5347,1407400.0
2010-05-06 10:30:00,35.91,36.09,35.85,35.99,1184800.0,26.5347,26.6677,26.4904,26.5938,1184800.0
2010-05-06 10:40:00,35.99,36.04,35.51,35.52,1465200.0,26.5938,26.6308,26.2391,26.2465,1465200.0
2010-05-06 10:50:00,35.52,35.6,35.12,35.28,1710200.0,26.2465,26.3056,25.951,26.0692,1710200.0
2010-05-06 11:00:00,35.29,35.38,35.1,35.34,1615800.0,26.0766,26.1431,25.9362,26.1135,1615800.0
2010-05-06 11:10:00,35.33,35.34,34.98,35.22,1315200.0,26.1061,26.1135,25.8475,26.0248,1315200.0
2010-05-06 11:20:00,35.23,35.67,35.0,35.54,1380200.0,26.0322,26.3574,25.8623,26.2613,1380200.0
2010-05-06 11:30:00,35.56,35.68,35.44,35.63,904200.0,26.2761,26.3647,26.1874,26.3278,904200.0
2010-05-06 11:40:00,35.62,35.62,35.23,35.26,873800.0,26.3204,26.3204,26.0322,26.0544,873800.0
2010-05-06 11:50:00,35.27,35.8,35.26,35.79,1475000.0,26.0618,26.4534,26.0544,26.446,1475000.0
2010-05-06 12:00:00,35.79,35.94,35.72,35.76,917200.0,26.446,26.5569,26.3943,26.4239,917200.0
2010-05-06 12:10:00,35.75,36.08,35.75,35.94,978000.0,26.4165,26.6603,26.4165,26.5569,978000.0
2010-05-06 12:20:00,35.95,36.0,35.72,35.83,820600.0,26.5643,26.6012,26.3943,26.4756,820600.0
2010-05-06 12:30:00,35.83,35.92,35.66,35.73,482400.0,26.4756,26.5421,26.35,26.4017,482400.0
2010-05-06 12:40:00,35.73,35.74,35.49,35.54,481800.0,26.4017,26.4091,26.2244,26.2613,481800.0
2010-05-06 12:50:00,35.54,35.71,35.46,35.65,464800.0,26.2613,26.3869,26.2022,26.3426,464800.0
2010-05-06 13:00:00,35.66,35.76,35.46,35.54,706000.0,26.35,26.4239,26.2022,26.2613,706000.0
2010-05-06 13:10:00,35.55,35.57,35.15,35.22,982600.0,26.2687,26.2835,25.9731,26.0248,982600.0
2010-05-06 13:20:00,35.2,35.26,34.93,35.21,1270000.0,26.0101,26.0544,25.8106,26.0175,1270000.0
2010-05-06 13:30:00,35.21,35.21,35.02,35.08,1018400.0,26.0175,26.0175,25.8771,25.9214,1018400.0
2010-05-06 13:40:00,35.09,35.1,34.9,34.93,1052400.0,25.9288,25.9362,25.7884,25.8106,1052400.0
2010-05-06 13:50:00,34.91,34.96,34.68,34.81,1396600.0,25.7958,25.8327,25.6258,25.7219,1396600.0
2010-05-06 14:00:00,34.81,34.88,34.58,34.59,835400.0,25.7219,25.7736,25.5519,25.5593,835400.0
2010-05-06 14:10:00,34.6,34.63,34.17,34.22,1820200.0,25.5667,25.5889,25.249,25.2859,1820200.0
2010-05-06 14:20:00,34.2,34.48,33.95,34.34,1959800.0,25.2711,25.478,25.0864,25.3746,1959800.0
2010-05-06 14:30:00,34.32,34.33,33.78,33.8,1427000.0,25.3598,25.3672,24.9608,24.9756,1427000.0
2010-05-06 14:40:00,33.79,33.97,32.5,33.25,2228800.0,24.9682,25.1012,24.015,24.5692,2228800.0
2010-05-06 14:50:00,33.39,34.67,33.21,34.34,1467800.0,24.6726,25.6184,24.5396,25.3746,1467800.0
2010-05-06 15:00:00,34.34,35.0,34.0,34.66,1344600.0,25.3746,25.8623,25.1234,25.611,1344600.0
2010-05-06 15:10:00,34.66,34.88,34.21,34.25,1209800.0,25.611,25.7736,25.2785,25.3081,1209800.0
2010-05-06 15:20:00,34.25,34.43,33.71,34.38,1837200.0,25.3081,25.4411,24.9091,25.4041,1837200.0
2010-05-06 15:30:00,34.43,34.54,34.11,34.4,2004200.0,25.4411,25.5224,25.2046,25.4189,2004200.0
2010-05-06 15:40:00,34.41,34.78,34.24,34.6,2205000.0,25.4263,25.6997,25.3007,25.5667,2205000.0
2010-05-06 15:50:00,34.61,34.75,34.29,34.39,2722200.0,25.5741,25.6775,25.3376,25.4115,2722200.0
2010-05-07 09:30:00,34.96,35.06,34.2,34.31,4185600.0,25.8327,25.9066,25.2711,25.3524,4185600.0
2010-05-07 09:40:00,34.31,35.04,34.2,34.49,3200800.0,25.3524,25.8918,25.2711,25.4854,3200800.0
2010-05-07 09:50:00,34.48,34.67,33.5,33.6,2998600.0,25.478,25.6184,24.7539,24.8278,2998600.0
2010-05-07 10:00:00,33.6,33.74,33.02,33.68,4373400.0,24.8278,24.9312,24.3992,24.8869,4373400.0
2010-05-07 10:10:00,33.68,33.74,33.34,33.35,2215400.0,24.8869,24.9312,24.6357,24.6431,2215400.0
2010-05-07 10:20:00,33.34,33.42,32.62,32.97,2414400.0,24.6357,24.6948,24.1036,24.3623,2414400.0
2010-05-07 10:30:00,32.99,33.68,32.83,33.43,2478000.0,24.377,24.8869,24.2588,24.7022,2478000.0
2010-05-07 10:40:00,33.42,33.49,33.05,33.29,1297000.0,24.6948,24.7465,24.4214,24.5987,1297000.0
2010-05-07 10:50:00,33.29,33.6,33.12,33.3,1866400.0,24.5987,24.8278,24.4731,24.6061,1866400.0
2010-05-07 11:00:00,33.3,33.65,33.01,33.62,1946200.0,24.6061,24.8647,24.3918,24.8426,1946200.0
2010-05-07 11:10:00,33.6,34.19,33.53,33.91,3168800.0,24.8278,25.2638,24.7761,25.0569,3168800.0
2010-05-07 11:20:00,33.88,34.13,33.73,33.77,1734000.0,25.0347,25.2194,24.9238,24.9534,1734000.0
2010-05-07 11:30:00,33.76,34.0,33.49,33.99,1305200.0,24.946,25.1234,24.7465,25.116,1305200.0
2010-05-07 11:40:00,33.99,34.57,33.95,34.47,1574000.0,25.116,25.5445,25.0864,25.4707,1574000.0
2010-05-07 11:50:00,34.45,34.56,34.24,34.42,1194000.0,25.4559,25.5372,25.3007,25.4337,1194000.0
2010-05-07 12:00:00,34.42,34.67,34.15,34.62,1128400.0,25.4337,25.6184,25.2342,25.5815,1128400.0
2010-05-07 12:10:00,34.62,34.81,34.47,34.54,1667200.0,25.5815,25.7219,25.4707,25.5224,1667200.0
2010-05-07 12:20:00,34.52,34.55,33.92,34.06,1551800.0,25.5076,25.5298,25.0642,25.1677,1551800.0
2010-05-07 12:30:00,34.04,34.1,33.81,33.91,1142600.0,25.1529,25.1973,24.983,25.0569,1142600.0
2010-05-07 12:40:00,33.91,34.06,33.8,33.91,947800.0,25.0569,25.1677,24.9756,25.0569,947800.0
2010-05-07 12:50:00,33.91,33.96,33.62,33.66,1767600.0,25.0569,25.0938,24.8426,24.8721,1767600.0
2010-05-07 13:00:00,33.67,33.86,33.54,33.56,915200.0,24.8795,25.0199,24.7835,24.7982,915200.0
2010-05-07 13:10:00,33.56,33.93,33.5,33.7,1007600.0,24.7982,25.0716,24.7539,24.9017,1007600.0
2010-05-07 13:20:00,33.71,33.85,33.7,33.8,792600.0,24.9091,25.0125,24.9017,24.9756,792600.0
2010-05-07 13:30:00,33.8,33.99,33.8,33.94,658000.0,24.9756,25.116,24.9756,25.079,658000.0
2010-05-07 13:40:00,33.94,34.09,33.9,34.06,546200.0,25.079,25.1899,25.0495,25.1677,546200.0
2010-05-07 13:50:00,34.06,34.2,33.9,34.06,833600.0,25.1677,25.2711,25.0495,25.1677,833600.0
2010-05-07 14:00:00,34.06,34.15,33.9,33.93,842800.0,25.1677,25.2342,25.0495,25.0716,842800.0
2010-05-07 14:10:00,33.92,34.07,33.78,34.05,570200.0,25.0642,25.1751,24.9608,25.1603,570200.0
2010-05-07 14:20:00,34.05,34.07,33.66,33.67,935400.0,25.1603,25.1751,24.8721,24.8795,935400.0
2010-05-07 14:30:00,33.66,33.92,33.65,33.85,659600.0,24.8721,25.0642,24.8647,25.0125,659600.0
2010-05-07 14:40:00,33.85,34.13,33.82,33.88,584200.0,25.0125,25.2194,24.9904,25.0347,584200.0
2010-05-07 14:50:00,33.87,34.0,33.75,33.94,397800.0,25.0273,25.1234,24.9386,25.079,397800.0
2010-05-07 15:00:00,33.93,33.98,33.67,33.68,749400.0,25.0716,25.1086,24.8795,24.8869,749400.0
2010-05-07 15:10:00,33.68,33.88,33.57,33.86,894800.0,24.8869,25.0347,24.8056,25.0199,894800.0
2010-05-07 15:20:00,33.87,33.94,33.64,33.72,808400.0,25.0273,25.079,24.8573,24.9165,808400.0
2010-05-07 15:30:00,33.72,33.75,33.46,33.5,1472400.0,24.9165,24.9386,24.7243,24.7539,1472400.0
2010-05-07 15:40:00,33.51,33.75,33.49,33.63,1720800.0,24.7613,24.9386,24.7465,24.85,1720800.0
2010-05-07 15:50:00,33.63,33.89,33.58,33.79,2102600.0,24.85,25.0421,24.813,24.9682,2102600.0
2010-05-10 09:30:00,35.49,36.58,35.2,36.52,4495600.0,26.2244,27.0298,26.0101,26.9854,4495600.0
2010-05-10 09:40:00,36.52,36.74,36.16,36.28,3237000.0,26.9854,27.148,26.7194,26.8081,3237000.0
2010-05-10 09:50:00,36.28,36.29,36.06,36.07,2341200.0,26.8081,26.8155,26.6455,26.6529,2341200.0
2010-05-10 10:00:00,36.08,36.18,35.91,36.13,1766600.0,26.6603,26.7342,26.5347,26.6973,1766600.0
2010-05-10 10:10:00,36.13,36.35,36.03,36.16,1064600.0,26.6973,26.8598,26.6234,26.7194,1064600.0
2010-05-10 10:20:00,36.16,36.21,35.8,35.83,1722800.0,26.7194,26.7564,26.4534,26.4756,1722800.0
2010-05-10 10:30:00,35.82,36.08,35.8,36.0,1119800.0,26.4682,26.6603,26.4534,26.6012,1119800.0
2010-05-10 10:40:00,36.01,36.15,35.88,36.14,985000.0,26.6086,26.712,26.5125,26.7047,985000.0
2010-05-10 10:50:00,36.15,36.3,36.04,36.2,771000.0,26.712,26.8229,26.6308,26.749,771000.0
2010-05-10 11:00:00,36.2,36.33,36.1,36.15,549000.0,26.749,26.845,26.6751,26.712,549000.0
2010-05-10 11:10:00,36.15,36.26,36.01,36.18,428200.0,26.712,26.7933,26.6086,26.7342,428200.0
2010-05-10 11:20:00,36.18,36.24,36.08,36.22,449600.0,26.7342,26.7785,26.6603,26.7638,449600.0
2010-05-10 11:30:00,36.21,36.32,36.13,36.27,479200.0,26.7564,26.8377,26.6973,26.8007,479200.0
2010-05-10 11:40:00,36.27,36.32,36.14,36.2,389000.0,26.8007,26.8377,26.7047,26.749,389000.0
2010-05-10 11:50:00,36.19,36.27,36.15,36.18,558800.0,26.7416,26.8007,26.712,26.7342,558800.0
2010-05-10 12:00:00,36.18,36.19,36.06,36.16,541200.0,26.7342,26.7416,26.6455,26.7194,541200.0
2010-05-10 12:10:00,36.17,36.17,36.03,36.06,331000.0,26.7268,26.7268,26.6234,26.6455,331000.0
2010-05-10 12:20:00,36.06,36.09,35.91,35.93,692200.0,26.6455,26.6677,26.5347,26.5495,692200.0
2010-05-10 12:30:00,35.93,36.1,35.9,35.96,532600.0,26.5495,26.6751,26.5273,26.5716,532600.0
2010-05-10 12:40:00,35.96,36.05,35.93,36.0,272800.0,26.5716,26.6381,26.5495,26.6012,272800.0
2010-05-10 12:50:00,36.01,36.02,35.91,35.93,382800.0,26.6086,26.616,26.5347,26.5495,382800.0
2010-05-10 13:00:00,35.93,35.98,35.63,35.72,874000.0,26.5495,26.5864,26.3278,26.3943,874000.0
2010-05-10 13:10:00,35.71,35.85,35.71,35.84,786400.0,26.3869,26.4904,26.3869,26.483,786400.0
2010-05-10 13:20:00,35.83,35.92,35.77,35.88,478800.0,26.4756,26.5421,26.4313,26.5125,478800.0
2010-05-10 13:30:00,35.88,36.01,35.84,35.98,497600.0,26.5125,26.6086,26.483,26.5864,497600.0
2010-05-10 13:40:00,35.98,36.03,35.88,36.03,1056200.0,26.5864,26.6234,26.5125,26.6234,1056200.0
2010-05-10 13:50:00,36.02,36.1,35.96,35.99,467000.0,26.616,26.6751,26.5716,26.5938,467000.0
2010-05-10 14:00:00,35.99,36.09,35.91,36.07,581000.0,26.5938,26.6677,26.5347,26.6529,581000.0
2010-05-10 14:10:00,36.07,36.08,35.97,36.04,478600.0,26.6529,26.6603,26.579,26.6308,478600.0
2010-05-10 14:20:00,36.03,36.19,36.02,36.08,512800.0,26.6234,26.7416,26.616,26.6603,512800.0
2010-05-10 14:30:00,36.09,36.17,35.97,35.98,594000.0,26.6677,26.7268,26.579,26.5864,594000.0
2010-05-10 14:40:00,35.98,36.1,35.95,36.08,474000.0,26.5864,26.6751,26.5643,26.6603,474000.0
2010-05-10 14:50:00,36.07,36.18,36.06,36.13,453200.0,26.6529,26.7342,26.6455,26.6973,453200.0
2010-05-10 15:00:00,36.12,36.13,35.93,35.94,935000.0,26.6899,26.6973,26.5495,26.5569,935000.0
2010-05-10 15:10:00,35.95,36.0,35.88,35.91,507800.0,26.5643,26.6012,26.5125,26.5347,507800.0
2010-05-10 15:20:00,35.91,35.97,35.88,35.94,505600.0,26.5347,26.579,26.5125,26.5569,505600.0
2010-05-10 15:30:00,35.94,35.96,35.87,35.92,763000.0,26.5569,26.5716,26.5051,26.5421,763000.0
2010-05-10 15:40:00,35.91,35.99,35.88,35.96,1032400.0,26.5347,26.5938,26.5125,26.5716,1032400.0
2010-05-10 15:50:00,35.96,36.26,35.96,36.25,2564600.0,26.5716,26.7933,26.5716,26.7859,2564600.0
2010-05-11 09:30:00,35.56,36.0,35.55,35.93,1982000.0,26.2761,26.6012,26.2687,26.5495,1982000.0
2010-05-11 09:40:00,35.92,35.94,35.55,35.67,1312400.0,26.5421,26.5569,26.2687,26.3574,1312400.0
2010-05-11 09:50:00,35.67,35.85,35.43,35.47,1344800.0,26.3574,26.4904,26.18,26.2096,1344800.0
2010-05-11 10:00:00,35.47,35.69,35.4,35.48,1337600.0,26.2096,26.3721,26.1578,26.217,1337600.0
2010-05-11 10:10:00,35.48,35.51,35.29,35.42,1089600.0,26.217,26.2391,26.0766,26.1726,1089600.0
2010-05-11 10:20:00,35.42,35.58,35.33,35.35,1097600.0,26.1726,26.2909,26.1061,26.1209,1097600.0
2010-05-11 10:30:00,35.35,35.56,35.3,35.5,859400.0,26.1209,26.2761,26.084,26.2317,859400.0
2010-05-11 10:40:00,35.5,35.68,35.49,35.6,725800.0,26.2317,26.3647,26.2244,26.3056,725800.0
2010-05-11 10:50:00,35.6,35.62,35.45,35.45,742200.0,26.3056,26.3204,26.1948,26.1948,742200.0
2010-05-11 11:00:00,35.46,35.7,35.45,35.66,863800.0,26.2022,26.3795,26.1948,26.35,863800.0
2010-05-11 11:10:00,35.66,35.82,35.56,35.76,925200.0,26.35,26.4682,26.2761,26.4239,925200.0
2010-05-11 11:20:00,35.75,35.76,35.56,35.63,769400.0,26.4165,26.4239,26.2761,26.3278,769400.0
2010-05-11 11:30:00,35.63,35.77,35.59,35.67,764800.0,26.3278,26.4313,26.2982,26.3574,764800.0
2010-05-11 11:40:00,35.66,35.82,35.63,35.66,748800.0,26.35,26.4682,26.3278,26.35,748800.0
2010-05-11 11:50:00,35.65,35.72,35.6,35.63,510600.0,26.3426,26.3943,26.3056,26.3278,510600.0
2010-05-11 12:00:00,35.63,35.83,35.6,35.72,909200.0,26.3278,26.4756,26.3056,26.3943,909200.0
2010-05-11 12:10:00,35.72,35.83,35.68,35.76,543400.0,26.3943,26.4756,26.3647,26.4239,543400.0
2010-05-11 12:20:00,35.76,35.93,35.73,35.9,544800.0,26.4239,26.5495,26.4017,26.5273,544800.0
2010-05-11 12:30:00,35.9,36.07,35.85,35.92,813000.0,26.5273,26.6529,26.4904,26.5421,813000.0
2010-05-11 12:40:00,35.94,36.22,35.93,36.19,754600.0,26.5569,26.7638,26.5495,26.7416,754600.0
2010-05-11 12:50:00,36.19,36.23,36.09,36.11,507000.0,26.7416,26.7712,26.6677,26.6825,507000.0
2010-05-11 13:00:00,36.1,36.15,36.01,36.12,468000.0,26.6751,26.712,26.6086,26.6899,468000.0
2010-05-11 13:10:00,36.12,36.15,35.85,35.87,554200.0,26.6899,26.712,26.4904,26.5051,554200.0
2010-05-11 13:20:00,35.87,35.95,35.84,35.93,493400.0,26.5051,26.5643,26.483,26.5495,493400.0
2010-05-11 13:30:00,35.93,36.02,35.84,35.9,462600.0,26.5495,26.616,26.483,26.5273,462600.0
2010-05-11 13:40:00,35.89,36.08,35.85,35.99,541200.0,26.5199,26.6603,26.4904,26.5938,541200.0
2010-05-11 13:50:00,36.0,36.02,35.85,35.87,583400.0,26.6012,26.616,26.4904,26.5051,583400.0
2010-05-11 14:00:00,35.87,35.9,35.77,35.78,519000.0,26.5051,26.5273,26.4313,26.4386,519000.0
2010-05-11 14:10:00,35.78,35.79,35.5,35.5,1174200.0,26.4386,26.446,26.2317,26.2317,1174200.0
2010-05-11 14:20:00,35.51,35.65,35.36,35.4,1041400.0,26.2391,26.3426,26.1283,26.1578,1041400.0
2010-05-11 14:30:00,35.4,35.48,35.33,35.37,987800.0,26.1578,26.217,26.1061,26.1357,987800.0
2010-05-11 14:40:00,35.38,35.58,35.34,35.51,738600.0,26.1431,26.2909,26.1135,26.2391,738600.0
2010-05-11 14:50:00,35.51,35.52,35.32,35.34,948600.0,26.2391,26.2465,26.0987,26.1135,948600.0
2010-05-11 15:00:00,35.34,35.35,35.21,35.3,1450200.0,26.1135,26.1209,26.0175,26.084,1450200.0
2010-05-11 15:10:00,35.31,35.37,35.23,35.24,996600.0,26.0913,26.1357,26.0322,26.0396,996600.0
2010-05-11 15:20:00,35.24,35.35,35.2,35.24,814800.0,26.0396,26.1209,26.0101,26.0396,814800.0
2010-05-11 15:30:00,35.25,35.39,35.13,35.34,1158000.0,26.047,26.1505,25.9583,26.1135,1158000.0
2010-05-11 15:40:00,35.34,35.37,35.19,35.19,1501600.0,26.1135,26.1357,26.0027,26.0027,1501600.0
2010-05-11 15:50:00,35.18,35.22,35.1,35.13,1882000.0,25.9953,26.0248,25.9362,25.9583,1882000.0
2010-05-12 09:30:00,35.79,36.13,35.57,35.96,2583800.0,26.446,26.6973,26.2835,26.5716,2583800.0
2010-05-12 09:40:00,35.96,36.13,35.88,36.04,1610000.0,26.5716,26.6973,26.5125,26.6308,1610000.0
2010-05-12 09:50:00,36.03,36.22,36.0,36.18,1636800.0,26.6234,26.7638,26.6012,26.7342,1636800.0
2010-05-12 10:00:00,36.19,36.27,36.04,36.22,1441000.0,26.7416,26.8007,26.6308,26.7638,1441000.0
2010-05-12 10:10:00,36.22,36.23,36.05,36.12,956600.0,26.7638,26.7712,26.6381,26.6899,956600.0
2010-05-12 10:20:00,36.12,36.39,36.11,36.38,1138400.0,26.6899,26.8894,26.6825,26.882,1138400.0
2010-05-12 10:30:00,36.39,36.43,36.17,36.23,1293000.0,26.8894,26.9189,26.7268,26.7712,1293000.0
2010-05-12 10:40:00,36.22,36.27,36.13,36.13,1061200.0,26.7638,26.8007,26.6973,26.6973,1061200.0
2010-05-12 10:50:00,36.13,36.19,35.99,35.99,1016400.0,26.6973,26.7416,26.5938,26.5938,1016400.0
2010-05-12 11:00:00,35.99,36.17,35.93,35.95,1404400.0,26.5938,26.7268,26.5495,26.5643,1404400.0
2010-05-12 11:10:00,35.95,35.95,35.6,35.71,1687000.0,26.5643,26.5643,26.3056,26.3869,1687000.0
2010-05-12 11:20:00,35.71,35.77,35.61,35.64,1238200.0,26.3869,26.4313,26.313,26.3352,1238200.0
2010-05-12 11:30:00,35.65,35.94,35.65,35.92,925000.0,26.3426,26.5569,26.3426,26.5421,925000.0
2010-05-12 11:40:00,35.92,35.98,35.79,35.93,914600.0,26.5421,26.5864,26.446,26.5495,914600.0
2010-05-12 11:50:00,35.93,36.05,35.88,36.04,791000.0,26.5495,26.6381,26.5125,26.6308,791000.0
2010-05-12 12:00:00,36.04,36.15,36.01,36.06,788600.0,26.6308,26.712,26.6086,26.6455,788600.0
2010-05-12 12:10:00,36.07,36.14,36.05,36.09,439600.0,26.6529,26.7047,26.6381,26.6677,439600.0
2010-05-12 12:20:00,36.1,36.2,36.07,36.19,426200.0,26.6751,26.749,26.6529,26.7416,426200.0
2010-05-12 12:30:00,36.19,36.23,36.08,36.09,707800.0,26.7416,26.7712,26.6603,26.6677,707800.0
2010-05-12 12:40:00,36.09,36.12,36.02,36.11,566400.0,26.6677,26.6899,26.616,26.6825,566400.0
2010-05-12 12:50:00,36.11,36.19,36.05,36.18,472000.0,26.6825,26.7416,26.6381,26.7342,472000.0
2010-05-12 13:00:00,36.18,36.2,36.11,36.16,699400.0,26.7342,26.749,26.6825,26.7194,699400.0
2010-05-12 13:10:00,36.16,36.23,36.13,36.15,849000.0,26.7194,26.7712,26.6973,26.712,849000.0
2010-05-12 13:20:00,36.15,36.17,36.01,36.12,496800.0,26.712,26.7268,26.6086,26.6899,496800.0
2010-05-12 13:30:00,36.12,36.17,36.06,36.08,548800.0,26.6899,26.7268,26.6455,26.6603,548800.0
2010-05-12 13:40:00,36.07,36.17,36.03,36.15,437800.0,26.6529,26.7268,26.6234,26.712,437800.0
2010-05-12 13:50:00,36.15,36.15,36.01,36.02,404800.0,26.712,26.712,26.6086,26.616,404800.0
2010-05-12 14:00:00,36.02,36.17,35.99,36.14,423200.0,26.616,26.7268,26.5938,26.7047,423200.0
2010-05-12 14:10:00,36.13,36.27,36.09,36.23,755800.0,26.6973,26.8007,26.6677,26.7712,755800.0
2010-05-12 14:20:00,36.24,36.35,36.21,36.27,808200.0,26.7785,26.8598,26.7564,26.8007,808200.0
2010-05-12 14:30:00,36.28,36.35,36.26,36.28,1069200.0,26.8081,26.8598,26.7933,26.8081,1069200.0
2010-05-12 14:40:00,36.29,36.35,36.26,36.34,952200.0,26.8155,26.8598,26.7933,26.8524,952200.0
2010-05-12 14:50:00,36.34,36.4,36.29,36.37,859600.0,26.8524,26.8968,26.8155,26.8746,859600.0
2010-05-12 15:00:00,36.36,36.52,36.33,36.35,1612400.0,26.8672,26.9854,26.845,26.8598,1612400.0
2010-05-12 15:10:00,36.35,36.36,36.17,36.22,1159000.0,26.8598,26.8672,26.7268,26.7638,1159000.0
2010-05-12 15:20:00,36.22,36.29,36.1,36.27,1374200.0,26.7638,26.8155,26.6751,26.8007,1374200.0
2010-05-12 15:30:00,36.27,36.34,36.1,36.12,1709800.0,26.8007,26.8524,26.6751,26.6899,1709800.0
2010-05-12 15:40:00,36.13,36.39,36.12,36.35,1738000.0,26.6973,26.8894,26.6899,26.8598,1738000.0
2010-05-12 15:50:00,36.35,36.55,36.35,36.49,4002800.0,26.8598,27.0076,26.8598,26.9633,4002800.0
2010-05-13 09:30:00,36.58,36.71,35.98,36.37,1637600.0,27.0298,27.1258,26.5864,26.8746,1637600.0
2010-05-13 09:40:00,36.38,36.5,36.25,36.38,1320000.0,26.882,26.9707,26.7859,26.882,1320000.0
2010-05-13 09:50:00,36.39,36.57,36.31,36.41,1250200.0,26.8894,27.0224,26.8303,26.9042,1250200.0
2010-05-13 10:00:00,36.41,36.79,36.38,36.74,1418000.0,26.9042,27.185,26.882,27.148,1418000.0
2010-05-13 10:10:00,36.74,36.83,36.63,36.82,1054400.0,27.148,27.2145,27.0667,27.2071,1054400.0
2010-05-13 10:20:00,36.81,36.83,36.58,36.63,1007200.0,27.1997,27.2145,27.0298,27.0667,1007200.0
2010-05-13 10:30:00,36.63,36.81,36.55,36.67,1189600.0,27.0667,27.1997,27.0076,27.0963,1189600.0
2010-05-13 10:40:00,36.66,36.79,36.66,36.76,720000.0,27.0889,27.185,27.0889,27.1628,720000.0
2010-05-13 10:50:00,36.76,36.76,36.52,36.58,662400.0,27.1628,27.1628,26.9854,27.0298,662400.0
2010-05-13 11:00:00,36.59,36.65,36.47,36.6,600400.0,27.0372,27.0815,26.9485,27.0446,600400.0
2010-05-13 11:10:00,36.6,36.74,36.58,36.69,516200.0,27.0446,27.148,27.0298,27.1111,516200.0
2010-05-13 11:20:00,36.69,36.74,36.62,36.63,551200.0,27.1111,27.148,27.0593,27.0667,551200.0
2010-05-13 11:30:00,36.63,36.66,36.33,36.44,819400.0,27.0667,27.0889,26.845,26.9263,819400.0
2010-05-13 11:40:00,36.43,36.54,36.35,36.47,419400.0,26.9189,27.0002,26.8598,26.9485,419400.0
2010-05-13 11:50:00,36.47,36.47,36.27,36.28,665000.0,26.9485,26.9485,26.8007,26.8081,665000.0
2010-05-13 12:00:00,36.27,36.43,36.26,36.35,410600.0,26.8007,26.9189,26.7933,26.8598,410600.0
2010-05-13 12:10:00,36.35,36.4,36.24,36.31,348400.0,26.8598,26.8968,26.7785,26.8303,348400.0
2010-05-13 12:20:00,36.3,36.38,36.27,36.32,339000.0,26.8229,26.882,26.8007,26.8377,339000.0
2010-05-13 12:30:00,36.32,36.41,36.27,36.27,304800.0,26.8377,26.9042,26.8007,26.8007,304800.0
2010-05-13 12:40:00,36.27,36.42,36.26,36.26,367600.0,26.8007,26.9115,26.7933,26.7933,367600.0
2010-05-13 12:50:00,36.26,36.35,36.24,36.27,364600.0,26.7933,26.8598,26.7785,26.8007,364600.0
2010-05-13 13:00:00,36.27,36.32,36.21,36.27,437600.0,26.8007,26.8377,26.7564,26.8007,437600.0
2010-05-13 13:10:00,36.26,36.47,36.23,36.41,687800.0,26.7933,26.9485,26.7712,26.9042,687800.0
2010-05-13 13:20:00,36.4,36.43,36.29,36.37,571000.0,26.8968,26.9189,26.8155,26.8746,571000.0
2010-05-13 13:30:00,36.37,36.58,36.34,36.51,644200.0,26.8746,27.0298,26.8524,26.9781,644200.0
2010-05-13 13:40:00,36.5,36.55,36.45,36.55,466200.0,26.9707,27.0076,26.9337,27.0076,466200.0
2010-05-13 13:50:00,36.55,36.6,36.5,36.52,465800.0,27.0076,27.0446,26.9707,26.9854,465800.0
2010-05-13 14:00:00,36.52,36.67,36.52,36.57,475800.0,26.9854,27.0963,26.9854,27.0224,475800.0
2010-05-13 14:10:00,36.59,36.6,36.48,36.52,211600.0,27.0372,27.0446,26.9559,26.9854,211600.0
2010-05-13 14:20:00,36.52,36.52,36.44,36.47,297800.0,26.9854,26.9854,26.9263,26.9485,297800.0
2010-05-13 14:30:00,36.47,36.49,36.35,36.43,425800.0,26.9485,26.9633,26.8598,26.9189,425800.0
2010-05-13 14:40:00,36.43,36.45,36.26,36.29,368200.0,26.9189,26.9337,26.7933,26.8155,368200.0
2010-05-13 14:50:00,36.29,36.3,36.15,36.18,571200.0,26.8155,26.8229,26.712,26.7342,571200.0
2010-05-13 15:00:00,36.18,36.31,36.04,36.05,903400.0,26.7342,26.8303,26.6308,26.6381,903400.0
2010-05-13 15:10:00,36.06,36.08,35.81,35.84,1059200.0,26.6455,26.6603,26.4608,26.483,1059200.0
2010-05-13 15:20:00,35.85,36.0,35.84,35.88,734600.0,26.4904,26.6012,26.483,26.5125,734600.0
2010-05-13 15:30:00,35.88,35.93,35.77,35.82,1108800.0,26.5125,26.5495,26.4313,26.4682,1108800.0
2010-05-13 15:40:00,35.82,35.91,35.69,35.88,1476800.0,26.4682,26.5347,26.3721,26.5125,1476800.0
2010-05-13 15:50:00,35.86,36.05,35.83,35.85,1436400.0,26.4978,26.6381,26.4756,26.4904,1436400.0
2010-05-14 09:30:00,35.04,35.32,35.0,35.13,1630600.0,25.8918,26.0987,25.8623,25.9583,1630600.0
2010-05-14 09:40:00,35.13,35.15,34.67,34.88,1888600.0,25.9583,25.9731,25.6184,25.7736,1888600.0
2010-05-14 09:50:00,34.87,35.13,34.78,34.85,1127800.0,25.7662,25.9583,25.6997,25.7514,1127800.0
2010-05-14 10:00:00,34.84,34.89,34.66,34.85,1579200.0,25.7441,25.781,25.611,25.7514,1579200.0
2010-05-14 10:10:00,34.86,35.01,34.73,34.94,1024600.0,25.7588,25.8697,25.6628,25.8179,1024600.0
2010-05-14 10:20:00,34.93,35.12,34.9,34.99,811000.0,25.8106,25.951,25.7884,25.8549,811000.0
2010-05-14 10:30:00,34.99,35.07,34.81,34.83,655600.0,25.8549,25.914,25.7219,25.7367,655600.0
2010-05-14 10:40:00,34.83,34.87,34.71,34.81,775400.0,25.7367,25.7662,25.648,25.7219,775400.0
2010-05-14 10:50:00,34.81,34.85,34.69,34.78,530600.0,25.7219,25.7514,25.6332,25.6997,530600.0
2010-05-14 11:00:00,34.77,34.8,34.35,34.35,1648000.0,25.6923,25.7145,25.382,25.382,1648000.0
2010-05-14 11:10:00,34.36,34.53,33.95,34.45,1057400.0,25.3894,25.515,25.0864,25.4559,1057400.0
2010-05-14 11:20:00,34.45,34.52,34.25,34.41,1316400.0,25.4559,25.5076,25.3081,25.4263,1316400.0
2010-05-14 11:30:00,34.42,34.5,34.29,34.29,651000.0,25.4337,25.4928,25.3376,25.3376,651000.0
2010-05-14 11:40:00,34.3,34.44,34.19,34.37,616800.0,25.345,25.4485,25.2638,25.3968,616800.0
2010-05-14 11:50:00,34.35,34.42,34.25,34.4,571200.0,25.382,25.4337,25.3081,25.4189,571200.0
2010-05-14 12:00:00,34.38,34.47,34.24,34.35,600400.0,25.4041,25.4707,25.3007,25.382,600400.0
2010-05-14 12:10:00,34.35,34.45,34.3,34.44,453400.0,25.382,25.4559,25.345,25.4485,453400.0
2010-05-14 12:20:00,34.44,34.6,34.34,34.54,634800.0,25.4485,25.5667,25.3746,25.5224,634800.0
2010-05-14 12:30:00,34.53,34.59,34.47,34.55,397600.0,25.515,25.5593,25.4707,25.5298,397600.0
2010-05-14 12:40:00,34.54,34.69,34.51,34.56,522800.0,25.5224,25.6332,25.5002,25.5372,522800.0
2010-05-14 12:50:00,34.56,34.77,34.56,34.73,510400.0,25.5372,25.6923,25.5372,25.6628,510400.0
2010-05-14 13:00:00,34.73,34.82,34.63,34.7,692800.0,25.6628,25.7293,25.5889,25.6406,692800.0
2010-05-14 13:10:00,34.7,34.74,34.56,34.56,652000.0,25.6406,25.6702,25.5372,25.5372,652000.0
2010-05-14 13:20:00,34.56,34.66,34.52,34.58,365400.0,25.5372,25.611,25.5076,25.5519,365400.0
2010-05-14 13:30:00,34.58,34.58,34.45,34.52,516600.0,25.5519,25.5519,25.4559,25.5076,516600.0
2010-05-14 13:40:00,34.52,34.6,34.46,34.52,319000.0,25.5076,25.5667,25.4633,25.5076,319000.0
2010-05-14 13:50:00,34.53,34.64,34.46,34.52,411000.0,25.515,25.5963,25.4633,25.5076,411000.0
2010-05-14 14:00:00,34.52,34.63,34.48,34.5,380600.0,25.5076,25.5889,25.478,25.4928,380600.0
2010-05-14 14:10:00,34.5,34.51,34.4,34.47,508200.0,25.4928,25.5002,25.4189,25.4707,508200.0
2010-05-14 14:20:00,34.47,34.57,34.45,34.52,374800.0,25.4707,25.5445,25.4559,25.5076,374800.0
2010-05-14 14:30:00,34.54,34.63,34.47,34.58,394000.0,25.5224,25.5889,25.4707,25.5519,394000.0
2010-05-14 14:40:00,34.58,34.6,34.46,34.52,515200.0,25.5519,25.5667,25.4633,25.5076,515200.0
2010-05-14 14:50:00,34.54,34.58,34.43,34.49,572400.0,25.5224,25.5519,25.4411,25.4854,572400.0
2010-05-14 15:00:00,34.49,34.64,34.47,34.62,539800.0,25.4854,25.5963,25.4707,25.5815,539800.0
2010-05-14 15:10:00,34.63,34.69,34.53,34.55,487600.0,25.5889,25.6332,25.515,25.5298,487600.0
2010-05-14 15:20:00,34.56,34.6,34.45,34.54,683200.0,25.5372,25.5667,25.4559,25.5224,683200.0
2010-05-14 15:30:00,34.55,34.63,34.52,34.62,707400.0,25.5298,25.5889,25.5076,25.5815,707400.0
2010-05-14 15:40:00,34.62,34.75,34.59,34.71,1009000.0,25.5815,25.6775,25.5593,25.648,1009000.0
2010-05-14 15:50:00,34.71,34.94,34.7,34.88,1639400.0,25.648,25.8179,25.6406,25.7736,1639400.0
2010-05-17 09:30:00,34.67,34.9,34.29,34.36,1340600.0,25.6184,25.7884,25.3376,25.3894,1340600.0
2010-05-17 09:40:00,34.36,34.55,34.24,34.41,1340000.0,25.3894,25.5298,25.3007,25.4263,1340000.0
2010-05-17 09:50:00,34.42,34.45,34.21,34.22,1449800.0,25.4337,25.4559,25.2785,25.2859,1449800.0
2010-05-17 10:00:00,34.22,34.27,34.13,34.16,1429200.0,25.2859,25.3229,25.2194,25.2416,1429200.0
2010-05-17 10:10:00,34.16,34.34,34.08,34.18,1218200.0,25.2416,25.3746,25.1825,25.2564,1218200.0
2010-05-17 10:20:00,34.18,34.26,34.02,34.05,1116000.0,25.2564,25.3155,25.1381,25.1603,1116000.0
2010-05-17 10:30:00,34.05,34.06,33.9,33.91,1171000.0,25.1603,25.1677,25.0495,25.0569,1171000.0
2010-05-17 10:40:00,33.91,33.94,33.65,33.69,1284400.0,25.0569,25.079,24.8647,24.8943,1284400.0
2010-05-17 10:50:00,33.68,33.76,33.4,33.42,1153000.0,24.8869,24.946,24.68,24.6948,1153000.0
2010-05-17 11:00:00,33.4,33.45,33.25,33.27,1561400.0,24.68,24.717,24.5692,24.5839,1561400.0
2010-05-17 11:10:00,33.27,33.32,33.08,33.12,1810800.0,24.5839,24.6209,24.4435,24.4731,1810800.0
2010-05-17 11:20:00,33.13,33.31,33.13,33.28,1082200.0,24.4805,24.6135,24.4805,24.5913,1082200.0
2010-05-17 11:30:00,33.29,33.37,33.24,33.34,1157600.0,24.5987,24.6578,24.5618,24.6357,1157600.0
2010-05-17 11:40:00,33.35,33.41,33.3,33.35,1045400.0,24.6431,24.6874,24.6061,24.6431,1045400.0
2010-05-17 11:50:00,33.35,33.37,33.25,33.29,1065200.0,24.6431,24.6578,24.5692,24.5987,1065200.0
2010-05-17 12:00:00,33.29,33.29,33.03,33.1,1999000.0,24.5987,24.5987,24.4066,24.4583,1999000.0
2010-05-17 12:10:00,33.1,33.2,33.04,33.18,1209800.0,24.4583,24.5322,24.414,24.5174,1209800.0
2010-05-17 12:20:00,33.17,33.31,33.13,33.15,720600.0,24.5101,24.6135,24.4805,24.4953,720600.0
2010-05-17 12:30:00,33.14,33.33,33.14,33.27,559600.0,24.4879,24.6283,24.4879,24.5839,559600.0
2010-05-17 12:40:00,33.28,33.37,33.26,33.28,432400.0,24.5913,24.6578,24.5766,24.5913,432400.0
2010-05-17 12:50:00,33.28,33.31,33.18,33.19,395400.0,24.5913,24.6135,24.5174,24.5248,395400.0
2010-05-17 13:00:00,33.18,33.27,33.15,33.15,416000.0,24.5174,24.5839,24.4953,24.4953,416000.0
2010-05-17 13:10:00,33.17,33.27,33.1,33.26,439000.0,24.5101,24.5839,24.4583,24.5766,439000.0
2010-05-17 13:20:00,33.26,33.38,33.23,33.35,524800.0,24.5766,24.6652,24.5544,24.6431,524800.0
2010-05-17 13:30:00,33.34,33.44,33.33,33.36,539600.0,24.6357,24.7096,24.6283,24.6504,539600.0
2010-05-17 13:40:00,33.35,33.41,33.21,33.29,525000.0,24.6431,24.6874,24.5396,24.5987,525000.0
2010-05-17 13:50:00,33.29,33.41,33.21,33.35,703800.0,24.5987,24.6874,24.5396,24.6431,703800.0
2010-05-17 14:00:00,33.35,33.45,33.31,33.36,710400.0,24.6431,24.717,24.6135,24.6504,710400.0
2010-05-17 14:10:00,33.37,33.55,33.35,33.48,594200.0,24.6578,24.7908,24.6431,24.7391,594200.0
2010-05-17 14:20:00,33.49,33.54,33.41,33.45,573200.0,24.7465,24.7835,24.6874,24.717,573200.0
2010-05-17 14:30:00,33.45,33.57,33.39,33.51,621800.0,24.717,24.8056,24.6726,24.7613,621800.0
2010-05-17 14:40:00,33.52,33.74,33.51,33.65,661200.0,24.7687,24.9312,24.7613,24.8647,661200.0
2010-05-17 14:50:00,33.66,33.83,33.66,33.83,882400.0,24.8721,24.9977,24.8721,24.9977,882400.0
2010-05-17 15:00:00,33.83,33.96,33.71,33.73,1045800.0,24.9977,25.0938,24.9091,24.9238,1045800.0
2010-05-17 15:10:00,33.74,33.84,33.63,33.67,729200.0,24.9312,25.0051,24.85,24.8795,729200.0
2010-05-17 15:20:00,33.67,33.74,33.57,33.67,666000.0,24.8795,24.9312,24.8056,24.8795,666000.0
2010-05-17 15:30:00,33.67,33.99,33.66,33.98,939000.0,24.8795,25.116,24.8721,25.1086,939000.0
2010-05-17 15:40:00,33.98,34.09,33.97,34.05,1632800.0,25.1086,25.1899,25.1012,25.1603,1632800.0
2010-05-17 15:50:00,34.05,34.14,33.98,33.99,1711600.0,25.1603,25.2268,25.1086,25.116,1711600.0
2010-05-18 09:30:00,34.72,35.23,34.63,35.18,2283200.0,25.6554,26.0322,25.5889,25.9953,2283200.0
2010-05-18 09:40:00,35.18,35.48,35.16,35.41,2145400.0,25.9953,26.217,25.9805,26.1652,2145400.0
2010-05-18 09:50:00,35.38,35.43,35.22,35.3,1300800.0,26.1431,26.18,26.0248,26.084,1300800.0
2010-05-18 10:00:00,35.29,35.34,34.93,34.99,2102400.0,26.0766,26.1135,25.8106,25.8549,2102400.0
2010-05-18 10:10:00,34.99,35.23,34.95,35.13,1243400.0,25.8549,26.0322,25.8253,25.9583,1243400.0
2010-05-18 10:20:00,35.12,35.27,34.95,34.96,1256000.0,25.951,26.0618,25.8253,25.8327,1256000.0
2010-05-18 10:30:00,34.97,34.99,34.72,34.84,1273000.0,25.8401,25.8549,25.6554,25.7441,1273000.0
2010-05-18 10:40:00,34.85,34.88,34.51,34.58,1073800.0,25.7514,25.7736,25.5002,25.5519,1073800.0
2010-05-18 10:50:00,34.58,34.74,34.43,34.71,1284200.0,25.5519,25.6702,25.4411,25.648,1284200.0
2010-05-18 11:00:00,34.7,34.81,34.59,34.76,721200.0,25.6406,25.7219,25.5593,25.6849,721200.0
2010-05-18 11:10:00,34.76,34.97,34.67,34.92,1108200.0,25.6849,25.8401,25.6184,25.8032,1108200.0
2010-05-18 11:20:00,34.91,35.0,34.77,34.99,598200.0,25.7958,25.8623,25.6923,25.8549,598200.0
2010-05-18 11:30:00,34.99,35.02,34.85,34.89,588000.0,25.8549,25.8771,25.7514,25.781,588000.0
2010-05-18 11:40:00,34.88,34.93,34.61,34.68,994800.0,25.7736,25.8106,25.5741,25.6258,994800.0
2010-05-18 11:50:00,34.68,34.73,34.55,34.55,463800.0,25.6258,25.6628,25.5298,25.5298,463800.0
2010-05-18 12:00:00,34.55,34.63,34.38,34.52,774000.0,25.5298,25.5889,25.4041,25.5076,774000.0
2010-05-18 12:10:00,34.54,34.69,34.51,34.65,563000.0,25.5224,25.6332,25.5002,25.6037,563000.0
2010-05-18 12:20:00,34.66,34.66,34.48,34.63,595200.0,25.611,25.611,25.478,25.5889,595200.0
2010-05-18 12:30:00,34.63,34.69,34.52,34.52,513200.0,25.5889,25.6332,25.5076,25.5076,513200.0
2010-05-18 12:40:00,34.52,34.77,34.52,34.7,540600.0,25.5076,25.6923,25.5076,25.6406,540600.0
2010-05-18 12:50:00,34.71,34.74,34.4,34.41,609200.0,25.648,25.6702,25.4189,25.4263,609200.0
2010-05-18 13:00:00,34.4,34.51,34.23,34.31,728600.0,25.4189,25.5002,25.2933,25.3524,728600.0
2010-05-18 13:10:00,34.31,34.37,34.13,34.26,724000.0,25.3524,25.3968,25.2194,25.3155,724000.0
2010-05-18 13:20:00,34.26,34.56,34.24,34.53,798200.0,25.3155,25.5372,25.3007,25.515,798200.0
2010-05-18 13:30:00,34.52,34.67,34.3,34.38,729600.0,25.5076,25.6184,25.345,25.4041,729600.0
2010-05-18 13:40:00,34.38,34.43,34.19,34.3,708200.0,25.4041,25.4411,25.2638,25.345,708200.0
2010-05-18 13:50:00,34.31,34.34,34.09,34.12,602000.0,25.3524,25.3746,25.1899,25.212,602000.0
2010-05-18 14:00:00,34.1,34.27,34.1,34.21,447800.0,25.1973,25.3229,25.1973,25.2785,447800.0
2010-05-18 14:10:00,34.22,34.35,34.13,34.19,438600.0,25.2859,25.382,25.2194,25.2638,438600.0
2010-05-18 14:20:00,34.19,34.2,34.02,34.13,599600.0,25.2638,25.2711,25.1381,25.2194,599600.0
2010-05-18 14:30:00,34.14,34.15,33.88,33.91,881600.0,25.2268,25.2342,25.0347,25.0569,881600.0
2010-05-18 14:40:00,33.92,34.12,33.85,34.02,686400.0,25.0642,25.212,25.0125,25.1381,686400.0
2010-05-18 14:50:00,34.02,34.05,33.84,33.91,493800.0,25.1381,25.1603,25.0051,25.0569,493800.0
2010-05-18 15:00:00,33.93,33.96,33.79,33.88,863400.0,25.0716,25.0938,24.9682,25.0347,863400.0
2010-05-18 15:10:00,33.88,34.1,33.88,33.99,971600.0,25.0347,25.1973,25.0347,25.116,971600.0
2010-05-18 15:20:00,33.99,34.05,33.72,33.74,865200.0,25.116,25.1603,24.9165,24.9312,865200.0
2010-05-18 15:30:00,33.74,33.82,33.64,33.73,1007600.0,24.9312,24.9904,24.8573,24.9238,1007600.0
2010-05-18 15:40:00,33.73,33.77,33.6,33.63,1800800.0,24.9238,24.9534,24.8278,24.85,1800800.0
2010-05-18 15:50:00,33.63,33.79,33.6,33.7,1522600.0,24.85,24.9682,24.8278,24.9017,1522600.0
2010-05-19 09:30:00,33.08,33.82,33.02,33.8,2505000.0,24.4435,24.9904,24.3992,24.9756,2505000.0
2010-05-19 09:40:00,33.79,33.93,33.63,33.73,1534000.0,24.9682,25.0716,24.85,24.9238,1534000.0
2010-05-19 09:50:00,33.72,33.95,33.63,33.73,1486600.0,24.9165,25.0864,24.85,24.9238,1486600.0
2010-05-19 10:00:00,33.72,33.74,33.41,33.41,1719200.0,24.9165,24.9312,24.6874,24.6874,1719200.0
2010-05-19 10:10:00,33.43,33.56,33.2,33.33,1678400.0,24.7022,24.7982,24.5322,24.6283,1678400.0
2010-05-19 10:20:00,33.34,33.41,33.13,33.38,1566800.0,24.6357,24.6874,24.4805,24.6652,1566800.0
2010-05-19 10:30:00,33.38,33.67,33.34,33.55,1387400.0,24.6652,24.8795,24.6357,24.7908,1387400.0
2010-05-19 10:40:00,33.55,33.62,33.36,33.38,794000.0,24.7908,24.8426,24.6504,24.6652,794000.0
2010-05-19 10:50:00,33.38,33.58,33.32,33.54,859600.0,24.6652,24.813,24.6209,24.7835,859600.0
2010-05-19 11:00:00,33.54,33.6,33.36,33.42,878800.0,24.7835,24.8278,24.6504,24.6948,878800.0
2010-05-19 11:10:00,33.4,33.4,33.13,33.15,747000.0,24.68,24.68,24.4805,24.4953,747000.0
2010-05-19 11:20:00,33.16,33.16,32.87,33.01,1360000.0,24.5027,24.5027,24.2884,24.3918,1360000.0
2010-05-19 11:30:00,33.01,33.08,32.85,32.95,759200.0,24.3918,24.4435,24.2736,24.3475,759200.0
2010-05-19 11:40:00,32.95,32.98,32.66,32.67,665000.0,24.3475,24.3697,24.1332,24.1406,665000.0
2010-05-19 11:50:00,32.67,32.94,32.62,32.91,743800.0,24.1406,24.3401,24.1036,24.3179,743800.0
2010-05-19 12:00:00,32.9,33.03,32.85,32.92,543200.0,24.3105,24.4066,24.2736,24.3253,543200.0
2010-05-19 12:10:00,32.91,32.98,32.75,32.8,615200.0,24.3179,24.3697,24.1997,24.2367,615200.0
2010-05-19 12:20:00,32.8,33.17,32.76,33.03,674400.0,24.2367,24.5101,24.2071,24.4066,674400.0
2010-05-19 12:30:00,33.04,33.17,32.96,33.14,516600.0,24.414,24.5101,24.3549,24.4879,516600.0
2010-05-19 12:40:00,33.13,33.16,32.94,32.96,262400.0,24.4805,24.5027,24.3401,24.3549,262400.0
2010-05-19 12:50:00,32.96,33.44,32.94,33.44,804600.0,24.3549,24.7096,24.3401,24.7096,804600.0
2010-05-19 13:00:00,33.44,33.58,33.32,33.42,1053400.0,24.7096,24.813,24.6209,24.6948,1053400.0
2010-05-19 13:10:00,33.42,33.58,33.34,33.54,638000.0,24.6948,24.813,24.6357,24.7835,638000.0
2010-05-19 13:20:00,33.54,33.66,33.51,33.62,896400.0,24.7835,24.8721,24.7613,24.8426,896400.0
2010-05-19 13:30:00,33.6,33.61,33.44,33.51,693600.0,24.8278,24.8352,24.7096,24.7613,693600.0
2010-05-19 13:40:00,33.52,33.84,33.49,33.84,947000.0,24.7687,25.0051,24.7465,25.0051,947000.0
2010-05-19 13:50:00,33.83,34.04,33.73,33.83,1468200.0,24.9977,25.1529,24.9238,24.9977,1468200.0
2010-05-19 14:00:00,33.83,34.14,33.76,33.99,1342000.0,24.9977,25.2268,24.946,25.116,1342000.0
2010-05-19 14:10:00,33.99,34.04,33.74,33.75,642200.0,25.116,25.1529,24.9312,24.9386,642200.0
2010-05-19 14:20:00,33.76,33.76,33.47,33.6,950200.0,24.946,24.946,24.7317,24.8278,950200.0
2010-05-19 14:30:00,33.6,33.63,33.45,33.46,613800.0,24.8278,24.85,24.717,24.7243,613800.0
2010-05-19 14:40:00,33.46,33.93,33.45,33.89,999400.0,24.7243,25.0716,24.717,25.0421,999400.0
2010-05-19 14:50:00,33.9,33.91,33.63,33.69,895400.0,25.0495,25.0569,24.85,24.8943,895400.0
2010-05-19 15:00:00,33.68,33.79,33.54,33.57,698200.0,24.8869,24.9682,24.7835,24.8056,698200.0
2010-05-19 15:10:00,33.56,33.68,33.52,33.61,533200.0,24.7982,24.8869,24.7687,24.8352,533200.0
2010-05-19 15:20:00,33.63,33.72,33.48,33.64,967600.0,24.85,24.9165,24.7391,24.8573,967600.0
2010-05-19 15:30:00,33.63,33.84,33.56,33.84,1083200.0,24.85,25.0051,24.7982,25.0051,1083200.0
2010-05-19 15:40:00,33.84,33.88,33.71,33.83,1491000.0,25.0051,25.0347,24.9091,24.9977,1491000.0
2010-05-19 15:50:00,33.83,34.01,33.8,33.85,2248000.0,24.9977,25.1307,24.9756,25.0125,2248000.0
2010-05-20 09:30:00,32.84,32.95,32.58,32.7,3066800.0,24.2662,24.3475,24.0741,24.1628,3066800.0
2010-05-20 09:40:00,32.7,32.71,31.96,32.23,3975000.0,24.1628,24.1701,23.616,23.8155,3975000.0
2010-05-20 09:50:00,32.23,32.46,32.09,32.22,1694600.0,23.8155,23.9854,23.712,23.8081,1694600.0
2010-05-20 10:00:00,32.22,32.42,32.06,32.09,1709200.0,23.8081,23.9559,23.6898,23.712,1709200.0
2010-05-20 10:10:00,32.1,32.22,31.86,32.17,2394400.0,23.7194,23.8081,23.5421,23.7711,2394400.0
2010-05-20 10:20:00,32.17,32.35,31.6,31.75,3067200.0,23.7711,23.9041,23.3499,23.4608,3067200.0
2010-05-20 10:30:00,31.75,31.92,31.68,31.88,1919400.0,23.4608,23.5864,23.4091,23.5568,1919400.0
2010-05-20 10:40:00,31.87,31.97,31.71,31.85,872600.0,23.5495,23.6233,23.4312,23.5347,872600.0
2010-05-20 10:50:00,31.86,31.98,31.8,31.91,862200.0,23.5421,23.6307,23.4977,23.579,862200.0
2010-05-20 11:00:00,31.91,32.34,31.83,32.23,1517200.0,23.579,23.8967,23.5199,23.8155,1517200.0
2010-05-20 11:10:00,32.23,32.24,32.02,32.05,1031400.0,23.8155,23.8229,23.6603,23.6825,1031400.0
2010-05-20 11:20:00,32.06,32.38,32.02,32.37,1032400.0,23.6898,23.9263,23.6603,23.9189,1032400.0
2010-05-20 11:30:00,32.37,32.65,32.29,32.59,2052400.0,23.9189,24.1258,23.8598,24.0815,2052400.0
2010-05-20 11:40:00,32.59,32.65,32.47,32.62,1086400.0,24.0815,24.1258,23.9928,24.1036,1086400.0
2010-05-20 11:50:00,32.6,32.65,32.35,32.38,815600.0,24.0889,24.1258,23.9041,23.9263,815600.0
2010-05-20 12:00:00,32.38,32.49,32.27,32.46,575600.0,23.9263,24.0076,23.845,23.9854,575600.0
2010-05-20 12:10:00,32.47,32.47,32.1,32.24,696600.0,23.9928,23.9928,23.7194,23.8229,696600.0
2010-05-20 12:20:00,32.27,32.32,32.06,32.07,550200.0,23.845,23.882,23.6898,23.6972,550200.0
2010-05-20 12:30:00,32.07,32.19,31.93,32.15,598600.0,23.6972,23.7859,23.5938,23.7564,598600.0
2010-05-20 12:40:00,32.14,32.15,31.92,31.93,436200.0,23.749,23.7564,23.5864,23.5938,436200.0
2010-05-20 12:50:00,31.93,31.95,31.63,31.66,1301400.0,23.5938,23.6086,23.3721,23.3943,1301400.0
2010-05-20 13:00:00,31.63,31.86,31.61,31.8,1164400.0,23.3721,23.5421,23.3573,23.4977,1164400.0
2010-05-20 13:10:00,31.79,31.92,31.7,31.86,1372800.0,23.4903,23.5864,23.4238,23.5421,1372800.0
2010-05-20 13:20:00,31.86,32.18,31.77,32.07,1418400.0,23.5421,23.7785,23.4756,23.6972,1418400.0
2010-05-20 13:30:00,32.07,32.22,31.99,32.08,1644800.0,23.6972,23.8081,23.6381,23.7046,1644800.0
2010-05-20 13:40:00,32.09,32.34,32.06,32.16,1218600.0,23.712,23.8967,23.6898,23.7637,1218600.0
2010-05-20 13:50:00,32.15,32.19,32.01,32.13,923600.0,23.7564,23.7859,23.6529,23.7416,923600.0
2010-05-20 14:00:00,32.13,32.21,32.0,32.13,1163600.0,23.7416,23.8007,23.6455,23.7416,1163600.0
2010-05-20 14:10:00,32.12,32.46,32.12,32.43,1152000.0,23.7342,23.9854,23.7342,23.9632,1152000.0
2010-05-20 14:20:00,32.43,32.67,32.35,32.43,1653600.0,23.9632,24.1406,23.9041,23.9632,1653600.0
2010-05-20 14:30:00,32.43,32.65,32.33,32.6,1206000.0,23.9632,24.1258,23.8894,24.0889,1206000.0
2010-05-20 14:40:00,32.62,32.79,32.52,32.69,1870400.0,24.1036,24.2293,24.0298,24.1554,1870400.0
2010-05-20 14:50:00,32.69,32.88,32.52,32.56,1306600.0,24.1554,24.2958,24.0298,24.0593,1306600.0
2010-05-20 15:00:00,32.56,32.71,32.38,32.5,954400.0,24.0593,24.1701,23.9263,24.015,954400.0
2010-05-20 15:10:00,32.51,32.53,32.34,32.45,767400.0,24.0224,24.0371,23.8967,23.978,767400.0
2010-05-20 15:20:00,32.45,32.57,32.35,32.47,849000.0,23.978,24.0667,23.9041,23.9928,849000.0
2010-05-20 15:30:00,32.46,32.58,32.35,32.4,951600.0,23.9854,24.0741,23.9041,23.9411,951600.0
2010-05-20 15:40:00,32.4,32.45,32.03,32.1,1571600.0,23.9411,23.978,23.6677,23.7194,1571600.0
2010-05-20 15:50:00,32.11,32.16,31.77,31.78,2362000.0,23.7268,23.7637,23.4756,23.483,2362000.0
2010-05-21 09:30:00,31.41,32.55,31.35,32.41,5837800.0,23.2095,24.0519,23.1652,23.9485,5837800.0
2010-05-21 09:40:00,32.41,32.75,32.32,32.62,3166400.0,23.9485,24.1997,23.882,24.1036,3166400.0
2010-05-21 09:50:00,32.63,33.12,32.6,32.94,2735200.0,24.111,24.4731,24.0889,24.3401,2735200.0
2010-05-21 10:00:00,32.94,33.43,32.88,33.31,2592600.0,24.3401,24.7022,24.2958,24.6135,2592600.0
2010-05-21 10:10:00,33.31,33.34,32.99,33.1,2872400.0,24.6135,24.6357,24.377,24.4583,2872400.0
2010-05-21 10:20:00,33.1,33.25,32.91,33.0,2288400.0,24.4583,24.5692,24.3179,24.3844,2288400.0
2010-05-21 10:30:00,33.01,33.21,32.88,33.21,1627000.0,24.3918,24.5396,24.2958,24.5396,1627000.0
2010-05-21 10:40:00,33.21,33.27,33.0,33.16,1367200.0,24.5396,24.5839,24.3844,24.5027,1367200.0
2010-05-21 10:50:00,33.16,33.4,33.14,33.34,1629800.0,24.5027,24.68,24.4879,24.6357,1629800.0
2010-05-21 11:00:00,33.33,33.59,33.29,33.34,1442200.0,24.6283,24.8204,24.5987,24.6357,1442200.0
2010-05-21 11:10:00,33.34,33.52,33.22,33.49,1133400.0,24.6357,24.7687,24.547,24.7465,1133400.0
2010-05-21 11:20:00,33.49,33.83,33.46,33.74,1718800.0,24.7465,24.9977,24.7243,24.9312,1718800.0
2010-05-21 11:30:00,33.74,33.85,33.58,33.81,1401200.0,24.9312,25.0125,24.813,24.983,1401200.0
2010-05-21 11:40:00,33.8,33.93,33.68,33.74,1161600.0,24.9756,25.0716,24.8869,24.9312,1161600.0
2010-05-21 11:50:00,33.73,33.88,33.57,33.62,901800.0,24.9238,25.0347,24.8056,24.8426,901800.0
2010-05-21 12:00:00,33.62,33.65,33.43,33.5,1022200.0,24.8426,24.8647,24.7022,24.7539,1022200.0
2010-05-21 12:10:00,33.5,33.74,33.45,33.67,827200.0,24.7539,24.9312,24.717,24.8795,827200.0
2010-05-21 12:20:00,33.67,33.74,33.56,33.63,409600.0,24.8795,24.9312,24.7982,24.85,409600.0
2010-05-21 12:30:00,33.63,33.68,33.44,33.52,622600.0,24.85,24.8869,24.7096,24.7687,622600.0
2010-05-21 12:40:00,33.52,33.6,33.35,33.38,484800.0,24.7687,24.8278,24.6431,24.6652,484800.0
2010-05-21 12:50:00,33.38,33.47,33.21,33.22,844800.0,24.6652,24.7317,24.5396,24.547,844800.0
2010-05-21 13:00:00,33.22,33.27,33.05,33.12,1110200.0,24.547,24.5839,24.4214,24.4731,1110200.0
2010-05-21 13:10:00,33.12,33.19,33.06,33.09,794400.0,24.4731,24.5248,24.4288,24.4509,794400.0
2010-05-21 13:20:00,33.11,33.12,32.83,32.89,996600.0,24.4657,24.4731,24.2588,24.3032,996600.0
2010-05-21 13:30:00,32.89,33.15,32.87,33.04,1076400.0,24.3032,24.4953,24.2884,24.414,1076400.0
2010-05-21 13:40:00,33.05,33.15,33.02,33.06,653200.0,24.4214,24.4953,24.3992,24.4288,653200.0
2010-05-21 13:50:00,33.07,33.12,32.95,33.1,596600.0,24.4362,24.4731,24.3475,24.4583,596600.0
2010-05-21 14:00:00,33.1,33.25,32.91,33.03,833800.0,24.4583,24.5692,24.3179,24.4066,833800.0
2010-05-21 14:10:00,33.03,33.1,32.77,32.9,657400.0,24.4066,24.4583,24.2145,24.3105,657400.0
2010-05-21 14:20:00,32.9,33.02,32.77,33.01,658000.0,24.3105,24.3992,24.2145,24.3918,658000.0
2010-05-21 14:30:00,33.01,33.13,32.93,32.99,435200.0,24.3918,24.4805,24.3327,24.377,435200.0
2010-05-21 14:40:00,32.99,33.07,32.65,32.81,939000.0,24.377,24.4362,24.1258,24.244,939000.0
2010-05-21 14:50:00,32.81,32.92,32.76,32.9,790400.0,24.244,24.3253,24.2071,24.3105,790400.0
2010-05-21 15:00:00,32.9,32.99,32.84,32.85,544200.0,24.3105,24.377,24.2662,24.2736,544200.0
2010-05-21 15:10:00,32.86,32.89,32.65,32.69,716800.0,24.281,24.3032,24.1258,24.1554,716800.0
2010-05-21 15:20:00,32.69,32.93,32.69,32.84,715400.0,24.1554,24.3327,24.1554,24.2662,715400.0
2010-05-21 15:30:00,32.84,32.91,32.76,32.82,845000.0,24.2662,24.3179,24.2071,24.2514,845000.0
2010-05-21 15:40:00,32.83,33.3,32.8,33.19,1835200.0,24.2588,24.6061,24.2367,24.5248,1835200.0
2010-05-21 15:50:00,33.19,33.58,33.18,33.56,2113000.0,24.5248,24.813,24.5174,24.7982,2113000.0
2010-05-24 09:30:00,33.66,34.04,33.55,33.76,1675200.0,24.8721,25.1529,24.7908,24.946,1675200.0
2010-05-24 09:40:00,33.75,33.82,33.31,33.35,1511400.0,24.9386,24.9904,24.6135,24.6431,1511400.0
2010-05-24 09:50:00,33.35,33.55,33.24,33.49,1048600.0,24.6431,24.7908,24.5618,24.7465,1048600.0
2010-05-24 10:00:00,33.5,33.6,33.18,33.45,1004000.0,24.7539,24.8278,24.5174,24.717,1004000.0
2010-05-24 10:10:00,33.46,33.68,33.37,33.62,1048800.0,24.7243,24.8869,24.6578,24.8426,1048800.0
2010-05-24 10:20:00,33.61,33.62,33.38,33.51,842200.0,24.8352,24.8426,24.6652,24.7613,842200.0
2010-05-24 10:30:00,33.52,33.73,33.51,33.7,1111000.0,24.7687,24.9238,24.7613,24.9017,1111000.0
2010-05-24 10:40:00,33.7,33.83,33.57,33.62,1284600.0,24.9017,24.9977,24.8056,24.8426,1284600.0
2010-05-24 10:50:00,33.6,33.63,33.38,33.42,987200.0,24.8278,24.85,24.6652,24.6948,987200.0
2010-05-24 11:00:00,33.42,33.51,33.3,33.43,671800.0,24.6948,24.7613,24.6061,24.7022,671800.0
2010-05-24 11:10:00,33.44,33.49,33.23,33.3,731000.0,24.7096,24.7465,24.5544,24.6061,731000.0
2010-05-24 11:20:00,33.3,33.34,32.95,33.04,1177200.0,24.6061,24.6357,24.3475,24.414,1177200.0
2010-05-24 11:30:00,33.04,33.24,33.04,33.16,562600.0,24.414,24.5618,24.414,24.5027,562600.0
2010-05-24 11:40:00,33.15,33.26,33.09,33.23,663400.0,24.4953,24.5766,24.4509,24.5544,663400.0
2010-05-24 11:50:00,33.23,33.35,33.15,33.27,665400.0,24.5544,24.6431,24.4953,24.5839,665400.0
2010-05-24 12:00:00,33.27,33.4,33.24,33.33,699400.0,24.5839,24.68,24.5618,24.6283,699400.0
2010-05-24 12:10:00,33.35,33.46,33.3,33.37,576200.0,24.6431,24.7243,24.6061,24.6578,576200.0
2010-05-24 12:20:00,33.37,33.42,33.32,33.42,540800.0,24.6578,24.6948,24.6209,24.6948,540800.0
2010-05-24 12:30:00,33.41,33.5,33.37,33.43,553800.0,24.6874,24.7539,24.6578,24.7022,553800.0
2010-05-24 12:40:00,33.41,33.43,33.33,33.38,623600.0,24.6874,24.7022,24.6283,24.6652,623600.0
2010-05-24 12:50:00,33.38,33.58,33.38,33.58,888800.0,24.6652,24.813,24.6652,24.813,888800.0
2010-05-24 13:00:00,33.58,33.71,33.47,33.47,1191200.0,24.813,24.9091,24.7317,24.7317,1191200.0
2010-05-24 13:10:00,33.48,33.57,33.46,33.52,402200.0,24.7391,24.8056,24.7243,24.7687,402200.0
2010-05-24 13:20:00,33.53,33.67,33.48,33.58,607000.0,24.7761,24.8795,24.7391,24.813,607000.0
2010-05-24 13:30:00,33.57,33.63,33.44,33.49,498800.0,24.8056,24.85,24.7096,24.7465,498800.0
2010-05-24 13:40:00,33.47,33.6,33.4,33.44,520800.0,24.7317,24.8278,24.68,24.7096,520800.0
2010-05-24 13:50:00,33.44,33.53,33.38,33.5,361400.0,24.7096,24.7761,24.6652,24.7539,361400.0
2010-05-24 14:00:00,33.49,33.54,33.38,33.43,339800.0,24.7465,24.7835,24.6652,24.7022,339800.0
2010-05-24 14:10:00,33.44,33.52,33.43,33.45,362400.0,24.7096,24.7687,24.7022,24.717,362400.0
2010-05-24 14:20:00,33.47,33.47,33.37,33.41,368200.0,24.7317,24.7317,24.6578,24.6874,368200.0
2010-05-24 14:30:00,33.42,33.48,33.3,33.33,511200.0,24.6948,24.7391,24.6061,24.6283,511200.0
2010-05-24 14:40:00,33.33,33.39,33.16,33.18,422200.0,24.6283,24.6726,24.5027,24.5174,422200.0
2010-05-24 14:50:00,33.19,33.25,33.09,33.09,879400.0,24.5248,24.5692,24.4509,24.4509,879400.0
2010-05-24 15:00:00,33.09,33.17,32.93,32.93,758800.0,24.4509,24.5101,24.3327,24.3327,758800.0
2010-05-24 15:10:00,32.94,33.06,32.93,33.01,424400.0,24.3401,24.4288,24.3327,24.3918,424400.0
2010-05-24 15:20:00,33.02,33.12,32.97,32.99,621400.0,24.3992,24.4731,24.3623,24.377,621400.0
2010-05-24 15:30:00,32.99,33.13,32.98,33.1,590800.0,24.377,24.4805,24.3697,24.4583,590800.0
2010-05-24 15:40:00,33.1,33.15,32.9,32.92,1090800.0,24.4583,24.4953,24.3105,24.3253,1090800.0
2010-05-24 15:50:00,32.92,32.96,32.74,32.76,1820400.0,24.3253,24.3549,24.1923,24.2071,1820400.0
2010-05-25 09:30:00,31.71,32.02,31.5,31.77,2676800.0,23.4312,23.6603,23.2761,23.4756,2676800.0
2010-05-25 09:40:00,31.78,31.8,31.39,31.68,2428800.0,23.483,23.4977,23.1948,23.4091,2428800.0
2010-05-25 09:50:00,31.68,31.94,31.63,31.82,1683000.0,23.4091,23.6012,23.3721,23.5125,1683000.0
2010-05-25 10:00:00,31.82,32.16,31.72,31.88,1705600.0,23.5125,23.7637,23.4386,23.5568,1705600.0
2010-05-25 10:10:00,31.87,31.95,31.61,31.75,1862400.0,23.5495,23.6086,23.3573,23.4608,1862400.0
2010-05-25 10:20:00,31.75,31.81,31.6,31.64,1043800.0,23.4608,23.5051,23.3499,23.3795,1043800.0
2010-05-25 10:30:00,31.64,31.83,31.55,31.61,1087200.0,23.3795,23.5199,23.313,23.3573,1087200.0
2010-05-25 10:40:00,31.61,31.72,31.5,31.57,856600.0,23.3573,23.4386,23.2761,23.3278,856600.0
2010-05-25 10:50:00,31.57,31.72,31.5,31.72,952600.0,23.3278,23.4386,23.2761,23.4386,952600.0
2010-05-25 11:00:00,31.71,32.12,31.68,31.93,1150400.0,23.4312,23.7342,23.4091,23.5938,1150400.0
2010-05-25 11:10:00,31.94,32.01,31.86,31.86,655800.0,23.6012,23.6529,23.5421,23.5421,655800.0
2010-05-25 11:20:00,31.89,32.09,31.83,32.0,507800.0,23.5642,23.712,23.5199,23.6455,507800.0
2010-05-25 11:30:00,32.0,32.09,31.9,32.07,741400.0,23.6455,23.712,23.5716,23.6972,741400.0
2010-05-25 11:40:00,32.06,32.2,32.02,32.1,866600.0,23.6898,23.7933,23.6603,23.7194,866600.0
2010-05-25 11:50:00,32.1,32.38,32.06,32.34,545800.0,23.7194,23.9263,23.6898,23.8967,545800.0
2010-05-25 12:00:00,32.34,32.45,32.19,32.19,701600.0,23.8967,23.978,23.7859,23.7859,701600.0
2010-05-25 12:10:00,32.19,32.43,32.18,32.33,512000.0,23.7859,23.9632,23.7785,23.8894,512000.0
2010-05-25 12:20:00,32.33,32.4,32.21,32.21,536400.0,23.8894,23.9411,23.8007,23.8007,536400.0
2010-05-25 12:30:00,32.21,32.33,32.02,32.33,598200.0,23.8007,23.8894,23.6603,23.8894,598200.0
2010-05-25 12:40:00,32.33,32.33,32.07,32.21,446400.0,23.8894,23.8894,23.6972,23.8007,446400.0
2010-05-25 12:50:00,32.22,32.28,32.15,32.25,299800.0,23.8081,23.8524,23.7564,23.8302,299800.0
2010-05-25 13:00:00,32.25,32.29,32.1,32.13,471600.0,23.8302,23.8598,23.7194,23.7416,471600.0
2010-05-25 13:10:00,32.13,32.13,32.02,32.11,352000.0,23.7416,23.7416,23.6603,23.7268,352000.0
2010-05-25 13:20:00,32.1,32.26,32.1,32.23,292800.0,23.7194,23.8376,23.7194,23.8155,292800.0
2010-05-25 13:30:00,32.24,32.26,32.02,32.09,287400.0,23.8229,23.8376,23.6603,23.712,287400.0
2010-05-25 13:40:00,32.09,32.15,32.01,32.12,597800.0,23.712,23.7564,23.6529,23.7342,597800.0
2010-05-25 13:50:00,32.1,32.18,32.05,32.14,498000.0,23.7194,23.7785,23.6825,23.749,498000.0
2010-05-25 14:00:00,32.13,32.32,32.09,32.3,687600.0,23.7416,23.882,23.712,23.8672,687600.0
2010-05-25 14:10:00,32.3,32.59,32.29,32.59,654600.0,23.8672,24.0815,23.8598,24.0815,654600.0
2010-05-25 14:20:00,32.57,32.74,32.48,32.67,1091400.0,24.0667,24.1923,24.0002,24.1406,1091400.0
2010-05-25 14:30:00,32.67,32.87,32.61,32.78,1537800.0,24.1406,24.2884,24.0963,24.2219,1537800.0
2010-05-25 14:40:00,32.78,33.19,32.71,33.18,1400400.0,24.2219,24.5248,24.1701,24.5174,1400400.0
2010-05-25 14:50:00,33.18,33.36,33.09,33.26,2143600.0,24.5174,24.6504,24.4509,24.5766,2143600.0
2010-05-25 15:00:00,33.24,33.57,33.23,33.5,1834400.0,24.5618,24.8056,24.5544,24.7539,1834400.0
2010-05-25 15:10:00,33.49,33.55,33.33,33.43,1387200.0,24.7465,24.7908,24.6283,24.7022,1387200.0
2010-05-25 15:20:00,33.43,33.63,33.43,33.59,1591200.0,24.7022,24.85,24.7022,24.8204,1591200.0
2010-05-25 15:30:00,33.58,33.81,33.55,33.66,1636000.0,24.813,24.983,24.7908,24.8721,1636000.0
2010-05-25 15:40:00,33.66,33.88,33.66,33.82,1597200.0,24.8721,25.0347,24.8721,24.9904,1597200.0
2010-05-25 15:50:00,33.82,33.85,33.62,33.84,1786800.0,24.9904,25.0125,24.8426,25.0051,1786800.0
2010-05-26 09:30:00,34.96,35.0,34.33,34.91,4279800.0,25.8327,25.8623,25.3672,25.7958,4279800.0
2010-05-26 09:40:00,34.91,34.95,34.35,34.49,1995200.0,25.7958,25.8253,25.382,25.4854,1995200.0
2010-05-26 09:50:00,34.48,34.6,34.32,34.51,1672000.0,25.478,25.5667,25.3598,25.5002,1672000.0
2010-05-26 10:00:00,34.52,34.69,34.13,34.17,1574200.0,25.5076,25.6332,25.2194,25.249,1574200.0
2010-05-26 10:10:00,34.17,34.62,34.16,34.58,1300800.0,25.249,25.5815,25.2416,25.5519,1300800.0
2010-05-26 10:20:00,34.57,34.62,34.38,34.46,849800.0,25.5445,25.5815,25.4041,25.4633,849800.0
2010-05-26 10:30:00,34.46,34.7,34.38,34.67,1773200.0,25.4633,25.6406,25.4041,25.6184,1773200.0
2010-05-26 10:40:00,34.67,34.79,34.59,34.66,1383800.0,25.6184,25.7071,25.5593,25.611,1383800.0
2010-05-26 10:50:00,34.67,34.74,34.4,34.54,916600.0,25.6184,25.6702,25.4189,25.5224,916600.0
2010-05-26 11:00:00,34.54,34.59,34.3,34.55,842000.0,25.5224,25.5593,25.345,25.5298,842000.0
2010-05-26 11:10:00,34.56,34.62,34.45,34.56,517400.0,25.5372,25.5815,25.4559,25.5372,517400.0
2010-05-26 11:20:00,34.57,34.63,34.1,34.12,997000.0,25.5445,25.5889,25.1973,25.212,997000.0
2010-05-26 11:30:00,34.11,34.2,34.04,34.1,805600.0,25.2046,25.2711,25.1529,25.1973,805600.0
2010-05-26 11:40:00,34.12,34.21,34.01,34.11,559800.0,25.212,25.2785,25.1307,25.2046,559800.0
2010-05-26 11:50:00,34.12,34.28,34.05,34.24,503600.0,25.212,25.3303,25.1603,25.3007,503600.0
2010-05-26 12:00:00,34.24,34.4,34.17,34.35,404400.0,25.3007,25.4189,25.249,25.382,404400.0
2010-05-26 12:10:00,34.35,34.38,34.18,34.24,280600.0,25.382,25.4041,25.2564,25.3007,280600.0
2010-05-26 12:20:00,34.24,34.33,34.12,34.16,295000.0,25.3007,25.3672,25.212,25.2416,295000.0
2010-05-26 12:30:00,34.16,34.29,34.1,34.23,162800.0,25.2416,25.3376,25.1973,25.2933,162800.0
2010-05-26 12:40:00,34.23,34.24,34.02,34.08,271000.0,25.2933,25.3007,25.1381,25.1825,271000.0
2010-05-26 12:50:00,34.08,34.26,34.06,34.25,343000.0,25.1825,25.3155,25.1677,25.3081,343000.0
2010-05-26 13:00:00,34.25,34.3,34.15,34.25,307000.0,25.3081,25.345,25.2342,25.3081,307000.0
2010-05-26 13:10:00,34.24,34.25,34.13,34.13,328600.0,25.3007,25.3081,25.2194,25.2194,328600.0
2010-05-26 13:20:00,34.13,34.25,34.13,34.24,375400.0,25.2194,25.3081,25.2194,25.3007,375400.0
2010-05-26 13:30:00,34.23,34.33,34.18,34.28,348000.0,25.2933,25.3672,25.2564,25.3303,348000.0
2010-05-26 13:40:00,34.28,34.34,34.22,34.27,358400.0,25.3303,25.3746,25.2859,25.3229,358400.0
2010-05-26 13:50:00,34.27,34.3,34.2,34.27,427200.0,25.3229,25.345,25.2711,25.3229,427200.0
2010-05-26 14:00:00,34.27,34.29,34.17,34.23,386800.0,25.3229,25.3376,25.249,25.2933,386800.0
2010-05-26 14:10:00,34.23,34.24,34.08,34.17,338600.0,25.2933,25.3007,25.1825,25.249,338600.0
2010-05-26 14:20:00,34.17,34.2,34.01,34.06,571400.0,25.249,25.2711,25.1307,25.1677,571400.0
2010-05-26 14:30:00,34.05,34.09,33.8,33.92,925800.0,25.1603,25.1899,24.9756,25.0642,925800.0
2010-05-26 14:40:00,33.92,34.23,33.71,33.76,693600.0,25.0642,25.2933,24.9091,24.946,693600.0
2010-05-26 14:50:00,33.77,33.83,33.66,33.8,602600.0,24.9534,24.9977,24.8721,24.9756,602600.0
2010-05-26 15:00:00,33.78,33.94,33.77,33.85,773600.0,24.9608,25.079,24.9534,25.0125,773600.0
2010-05-26 15:10:00,33.85,33.96,33.7,33.75,539400.0,25.0125,25.0938,24.9017,24.9386,539400.0
2010-05-26 15:20:00,33.76,33.82,33.35,33.49,966200.0,24.946,24.9904,24.6431,24.7465,966200.0
2010-05-26 15:30:00,33.47,33.49,33.26,33.37,1376400.0,24.7317,24.7465,24.5766,24.6578,1376400.0
2010-05-26 15:40:00,33.36,33.49,33.29,33.35,1765200.0,24.6504,24.7465,24.5987,24.6431,1765200.0
2010-05-26 15:50:00,33.35,33.39,33.25,33.27,1542800.0,24.6431,24.6726,24.5692,24.5839,1542800.0
2010-05-27 09:30:00,34.69,34.69,34.26,34.26,1877400.0,25.6332,25.6332,25.3155,25.3155,1877400.0
2010-05-27 09:40:00,34.27,34.59,34.26,34.45,1533200.0,25.3229,25.5593,25.3155,25.4559,1533200.0
2010-05-27 09:50:00,34.45,34.56,34.37,34.39,1656600.0,25.4559,25.5372,25.3968,25.4115,1656600.0
2010-05-27 10:00:00,34.38,34.74,34.32,34.74,1330200.0,25.4041,25.6702,25.3598,25.6702,1330200.0
2010-05-27 10:10:00,34.74,34.88,34.71,34.83,1092400.0,25.6702,25.7736,25.648,25.7367,1092400.0
2010-05-27 10:20:00,34.82,34.97,34.75,34.97,735600.0,25.7293,25.8401,25.6775,25.8401,735600.0
2010-05-27 10:30:00,34.96,35.1,34.8,34.85,1309400.0,25.8327,25.9362,25.7145,25.7514,1309400.0
2010-05-27 10:40:00,34.85,35.0,34.76,34.9,916000.0,25.7514,25.8623,25.6849,25.7884,916000.0
2010-05-27 10:50:00,34.9,35.05,34.87,34.9,648400.0,25.7884,25.8992,25.7662,25.7884,648400.0
2010-05-27 11:00:00,34.9,35.02,34.89,34.94,604400.0,25.7884,25.8771,25.781,25.8179,604400.0
2010-05-27 11:10:00,34.94,34.95,34.68,34.79,892200.0,25.8179,25.8253,25.6258,25.7071,892200.0
2010-05-27 11:20:00,34.79,34.92,34.74,34.87,558600.0,25.7071,25.8032,25.6702,25.7662,558600.0
2010-05-27 11:30:00,34.85,34.95,34.74,34.84,626600.0,25.7514,25.8253,25.6702,25.7441,626600.0
2010-05-27 11:40:00,34.82,34.91,34.75,34.85,356400.0,25.7293,25.7958,25.6775,25.7514,356400.0
2010-05-27 11:50:00,34.85,34.97,34.83,34.96,502200.0,25.7514,25.8401,25.7367,25.8327,502200.0
2010-05-27 12:00:00,34.96,34.98,34.8,34.87,450000.0,25.8327,25.8475,25.7145,25.7662,450000.0
2010-05-27 12:10:00,34.87,34.9,34.76,34.8,354000.0,25.7662,25.7884,25.6849,25.7145,354000.0
2010-05-27 12:20:00,34.81,34.87,34.73,34.84,264400.0,25.7219,25.7662,25.6628,25.7441,264400.0
2010-05-27 12:30:00,34.84,34.92,34.8,34.89,296000.0,25.7441,25.8032,25.7145,25.781,296000.0
2010-05-27 12:40:00,34.89,34.95,34.82,34.9,302200.0,25.781,25.8253,25.7293,25.7884,302200.0
2010-05-27 12:50:00,34.91,34.94,34.8,34.82,285400.0,25.7958,25.8179,25.7145,25.7293,285400.0
2010-05-27 13:00:00,34.82,34.83,34.63,34.63,683800.0,25.7293,25.7367,25.5889,25.5889,683800.0
2010-05-27 13:10:00,34.65,34.83,34.6,34.79,507200.0,25.6037,25.7367,25.5667,25.7071,507200.0
2010-05-27 13:20:00,34.79,34.87,34.79,34.83,339200.0,25.7071,25.7662,25.7071,25.7367,339200.0
2010-05-27 13:30:00,34.81,34.89,34.75,34.88,261400.0,25.7219,25.781,25.6775,25.7736,261400.0
2010-05-27 13:40:00,34.87,34.92,34.79,34.88,233600.0,25.7662,25.8032,25.7071,25.7736,233600.0
2010-05-27 13:50:00,34.88,34.94,34.81,34.88,508400.0,25.7736,25.8179,25.7219,25.7736,508400.0
2010-05-27 14:00:00,34.9,35.02,34.85,34.99,637000.0,25.7884,25.8771,25.7514,25.8549,637000.0
2010-05-27 14:10:00,34.98,35.19,34.98,35.17,963600.0,25.8475,26.0027,25.8475,25.9879,963600.0
2010-05-27 14:20:00,35.17,35.32,35.14,35.23,726000.0,25.9879,26.0987,25.9657,26.0322,726000.0
2010-05-27 14:30:00,35.24,35.29,35.18,35.27,466000.0,26.0396,26.0766,25.9953,26.0618,466000.0
2010-05-27 14:40:00,35.27,35.3,35.08,35.21,633400.0,26.0618,26.084,25.9214,26.0175,633400.0
2010-05-27 14:50:00,35.21,35.3,35.13,35.24,726200.0,26.0175,26.084,25.9583,26.0396,726200.0
2010-05-27 15:00:00,35.24,35.28,35.17,35.21,541600.0,26.0396,26.0692,25.9879,26.0175,541600.0
2010-05-27 15:10:00,35.22,35.4,35.2,35.35,999600.0,26.0248,26.1578,26.0101,26.1209,999600.0
2010-05-27 15:20:00,35.35,35.37,35.21,35.27,600600.0,26.1209,26.1357,26.0175,26.0618,600600.0
2010-05-27 15:30:00,35.27,35.35,35.22,35.34,623800.0,26.0618,26.1209,26.0248,26.1135,623800.0
2010-05-27 15:40:00,35.33,35.42,35.3,35.38,1031200.0,26.1061,26.1726,26.084,26.1431,1031200.0
2010-05-27 15:50:00,35.38,35.55,35.37,35.55,2007600.0,26.1431,26.2687,26.1357,26.2687,2007600.0
2010-05-28 09:30:00,35.6,35.63,35.21,35.47,1999800.0,26.3056,26.3278,26.0175,26.2096,1999800.0
2010-05-28 09:40:00,35.46,35.52,35.15,35.43,1128600.0,26.2022,26.2465,25.9731,26.18,1128600.0
2010-05-28 09:50:00,35.43,35.45,35.2,35.38,803000.0,26.18,26.1948,26.0101,26.1431,803000.0
2010-05-28 10:00:00,35.38,35.63,35.31,35.56,777800.0,26.1431,26.3278,26.0913,26.2761,777800.0
2010-05-28 10:10:00,35.57,35.68,35.49,35.52,520800.0,26.2835,26.3647,26.2244,26.2465,520800.0
2010-05-28 10:20:00,35.52,35.6,35.38,35.41,480800.0,26.2465,26.3056,26.1431,26.1652,480800.0
2010-05-28 10:30:00,35.42,35.55,35.33,35.35,446800.0,26.1726,26.2687,26.1061,26.1209,446800.0
2010-05-28 10:40:00,35.34,35.37,35.08,35.13,687600.0,26.1135,26.1357,25.9214,25.9583,687600.0
2010-05-28 10:50:00,35.13,35.3,35.06,35.27,724200.0,25.9583,26.084,25.9066,26.0618,724200.0
2010-05-28 11:00:00,35.26,35.33,35.2,35.21,454600.0,26.0544,26.1061,26.0101,26.0175,454600.0
2010-05-28 11:10:00,35.21,35.31,35.01,35.1,901000.0,26.0175,26.0913,25.8697,25.9362,901000.0
2010-05-28 11:20:00,35.08,35.2,35.03,35.17,321600.0,25.9214,26.0101,25.8844,25.9879,321600.0
2010-05-28 11:30:00,35.17,35.22,35.12,35.15,223200.0,25.9879,26.0248,25.951,25.9731,223200.0
2010-05-28 11:40:00,35.14,35.31,35.12,35.28,337600.0,25.9657,26.0913,25.951,26.0692,337600.0
2010-05-28 11:50:00,35.27,35.28,35.16,35.23,257400.0,26.0618,26.0692,25.9805,26.0322,257400.0
2010-05-28 12:00:00,35.24,35.29,35.13,35.24,319200.0,26.0396,26.0766,25.9583,26.0396,319200.0
2010-05-28 12:10:00,35.24,35.33,35.2,35.32,376400.0,26.0396,26.1061,26.0101,26.0987,376400.0
2010-05-28 12:20:00,35.31,35.36,35.27,35.32,201800.0,26.0913,26.1283,26.0618,26.0987,201800.0
2010-05-28 12:30:00,35.32,35.4,34.9,34.93,574800.0,26.0987,26.1578,25.7884,25.8106,574800.0
2010-05-28 12:40:00,34.92,35.16,34.88,34.98,992200.0,25.8032,25.9805,25.7736,25.8475,992200.0
2010-05-28 12:50:00,34.97,35.1,34.93,35.05,406800.0,25.8401,25.9362,25.8106,25.8992,406800.0
2010-05-28 13:00:00,35.06,35.13,34.95,34.99,314000.0,25.9066,25.9583,25.8253,25.8549,314000.0
2010-05-28 13:10:00,34.98,35.06,34.9,35.03,322400.0,25.8475,25.9066,25.7884,25.8844,322400.0
2010-05-28 13:20:00,35.02,35.04,34.86,34.86,256200.0,25.8771,25.8918,25.7588,25.7588,256200.0
2010-05-28 13:30:00,34.87,34.96,34.84,34.95,349200.0,25.7662,25.8327,25.7441,25.8253,349200.0
2010-05-28 13:40:00,34.96,34.98,34.75,34.8,330800.0,25.8327,25.8475,25.6775,25.7145,330800.0
2010-05-28 13:50:00,34.81,34.85,34.69,34.72,318400.0,25.7219,25.7514,25.6332,25.6554,318400.0
2010-05-28 14:00:00,34.7,34.81,34.63,34.74,472000.0,25.6406,25.7219,25.5889,25.6702,472000.0
2010-05-28 14:10:00,34.75,34.84,34.71,34.81,211400.0,25.6775,25.7441,25.648,25.7219,211400.0
2010-05-28 14:20:00,34.82,34.91,34.73,34.88,335200.0,25.7293,25.7958,25.6628,25.7736,335200.0
2010-05-28 14:30:00,34.9,34.93,34.82,34.9,253800.0,25.7884,25.8106,25.7293,25.7884,253800.0
2010-05-28 14:40:00,34.9,35.12,34.85,35.12,452000.0,25.7884,25.951,25.7514,25.951,452000.0
2010-05-28 14:50:00,35.13,35.2,35.08,35.17,446600.0,25.9583,26.0101,25.9214,25.9879,446600.0
2010-05-28 15:00:00,35.17,35.21,35.08,35.1,360400.0,25.9879,26.0175,25.9214,25.9362,360400.0
2010-05-28 15:10:00,35.1,35.24,35.1,35.23,320400.0,25.9362,26.0396,25.9362,26.0322,320400.0
2010-05-28 15:20:00,35.23,35.35,35.21,35.31,550600.0,26.0322,26.1209,26.0175,26.0913,550600.0
2010-05-28 15:30:00,35.31,35.37,35.2,35.24,531600.0,26.0913,26.1357,26.0101,26.0396,531600.0
2010-05-28 15:40:00,35.24,35.32,34.98,35.18,837000.0,26.0396,26.0987,25.8475,25.9953,837000.0
2010-05-28 15:50:00,35.19,35.28,34.97,34.98,1575800.0,26.0027,26.0692,25.8401,25.8475,1575800.0
2010-06-01 09:30:00,34.57,34.57,34.2,34.37,1708600.0,25.5445,25.5445,25.2711,25.3968,1708600.0
2010-06-01 09:40:00,34.38,34.54,34.22,34.27,767600.0,25.4041,25.5224,25.2859,25.3229,767600.0
2010-06-01 09:50:00,34.3,34.33,34.11,34.21,671000.0,25.345,25.3672,25.2046,25.2785,671000.0
2010-06-01 10:00:00,34.2,34.43,34.19,34.26,1225800.0,25.2711,25.4411,25.2638,25.3155,1225800.0
2010-06-01 10:10:00,34.24,34.36,34.18,34.35,1079000.0,25.3007,25.3894,25.2564,25.382,1079000.0
2010-06-01 10:20:00,34.35,34.71,34.31,34.63,1063400.0,25.382,25.648,25.3524,25.5889,1063400.0
2010-06-01 10:30:00,34.63,34.74,34.51,34.55,1269600.0,25.5889,25.6702,25.5002,25.5298,1269600.0
2010-06-01 10:40:00,34.55,34.65,34.44,34.6,580600.0,25.5298,25.6037,25.4485,25.5667,580600.0
2010-06-01 10:50:00,34.6,34.74,34.52,34.68,503000.0,25.5667,25.6702,25.5076,25.6258,503000.0
2010-06-01 11:00:00,34.68,34.71,34.51,34.56,694800.0,25.6258,25.648,25.5002,25.5372,694800.0
2010-06-01 11:10:00,34.55,34.57,34.41,34.46,423400.0,25.5298,25.5445,25.4263,25.4633,423400.0
2010-06-01 11:20:00,34.46,34.6,34.44,34.59,352400.0,25.4633,25.5667,25.4485,25.5593,352400.0
2010-06-01 11:30:00,34.59,34.68,34.51,34.55,329000.0,25.5593,25.6258,25.5002,25.5298,329000.0
2010-06-01 11:40:00,34.55,34.56,34.37,34.44,477600.0,25.5298,25.5372,25.3968,25.4485,477600.0
2010-06-01 11:50:00,34.45,34.49,34.33,34.35,580400.0,25.4559,25.4854,25.3672,25.382,580400.0
2010-06-01 12:00:00,34.35,34.43,34.24,34.24,499000.0,25.382,25.4411,25.3007,25.3007,499000.0
2010-06-01 12:10:00,34.24,34.29,34.16,34.22,585000.0,25.3007,25.3376,25.2416,25.2859,585000.0
2010-06-01 12:20:00,34.22,34.27,34.17,34.24,311600.0,25.2859,25.3229,25.249,25.3007,311600.0
2010-06-01 12:30:00,34.24,34.33,34.2,34.22,349000.0,25.3007,25.3672,25.2711,25.2859,349000.0
2010-06-01 12:40:00,34.22,34.27,34.15,34.18,427800.0,25.2859,25.3229,25.2342,25.2564,427800.0
2010-06-01 12:50:00,34.19,34.25,34.04,34.04,433000.0,25.2638,25.3081,25.1529,25.1529,433000.0
2010-06-01 13:00:00,34.04,34.13,34.02,34.13,361000.0,25.1529,25.2194,25.1381,25.2194,361000.0
2010-06-01 13:10:00,34.13,34.35,34.11,34.31,274400.0,25.2194,25.382,25.2046,25.3524,274400.0
2010-06-01 13:20:00,34.31,34.35,34.22,34.32,235000.0,25.3524,25.382,25.2859,25.3598,235000.0
2010-06-01 13:30:00,34.32,34.37,34.3,34.35,385000.0,25.3598,25.3968,25.345,25.382,385000.0
2010-06-01 13:40:00,34.34,34.38,34.27,34.32,291800.0,25.3746,25.4041,25.3229,25.3598,291800.0
2010-06-01 13:50:00,34.32,34.32,34.13,34.15,251800.0,25.3598,25.3598,25.2194,25.2342,251800.0
2010-06-01 14:00:00,34.14,34.14,33.92,34.01,633400.0,25.2268,25.2268,25.0642,25.1307,633400.0
2010-06-01 14:10:00,34.01,34.04,33.87,33.99,528000.0,25.1307,25.1529,25.0273,25.116,528000.0
2010-06-01 14:20:00,34.0,34.07,33.92,34.01,296000.0,25.1234,25.1751,25.0642,25.1307,296000.0
2010-06-01 14:30:00,34.01,34.13,34.01,34.08,543600.0,25.1307,25.2194,25.1307,25.1825,543600.0
2010-06-01 14:40:00,34.08,34.13,33.99,34.05,374200.0,25.1825,25.2194,25.116,25.1603,374200.0
2010-06-01 14:50:00,34.05,34.07,33.85,33.97,379800.0,25.1603,25.1751,25.0125,25.1012,379800.0
2010-06-01 15:00:00,33.98,34.02,33.85,33.87,580400.0,25.1086,25.1381,25.0125,25.0273,580400.0
2010-06-01 15:10:00,33.88,33.93,33.75,33.77,552600.0,25.0347,25.0716,24.9386,24.9534,552600.0
2010-06-01 15:20:00,33.77,33.83,33.52,33.64,966800.0,24.9534,24.9977,24.7687,24.8573,966800.0
2010-06-01 15:30:00,33.63,33.74,33.56,33.66,792800.0,24.85,24.9312,24.7982,24.8721,792800.0
2010-06-01 15:40:00,33.66,33.7,33.37,33.44,1382600.0,24.8721,24.9017,24.6578,24.7096,1382600.0
2010-06-01 15:50:00,33.44,33.44,33.23,33.24,2138800.0,24.7096,24.7096,24.5544,24.5618,2138800.0
2010-06-02 09:30:00,33.52,33.68,33.02,33.13,1642600.0,24.7687,24.8869,24.3992,24.4805,1642600.0
2010-06-02 09:40:00,33.13,33.44,33.06,33.38,1175200.0,24.4805,24.7096,24.4288,24.6652,1175200.0
2010-06-02 09:50:00,33.37,33.58,33.28,33.55,1010000.0,24.6578,24.813,24.5913,24.7908,1010000.0
2010-06-02 10:00:00,33.57,34.02,33.55,33.95,1443000.0,24.8056,25.1381,24.7908,25.0864,1443000.0
2010-06-02 10:10:00,33.95,34.04,33.8,33.89,832800.0,25.0864,25.1529,24.9756,25.0421,832800.0
2010-06-02 10:20:00,33.9,33.97,33.76,33.82,847200.0,25.0495,25.1012,24.946,24.9904,847200.0
2010-06-02 10:30:00,33.82,33.9,33.66,33.75,1056400.0,24.9904,25.0495,24.8721,24.9386,1056400.0
2010-06-02 10:40:00,33.74,33.81,33.58,33.65,338000.0,24.9312,24.983,24.813,24.8647,338000.0
2010-06-02 10:50:00,33.66,33.74,33.55,33.71,481200.0,24.8721,24.9312,24.7908,24.9091,481200.0
2010-06-02 11:00:00,33.71,33.9,33.7,33.86,575400.0,24.9091,25.0495,24.9017,25.0199,575400.0
2010-06-02 11:10:00,33.87,33.93,33.76,33.82,344800.0,25.0273,25.0716,24.946,24.9904,344800.0
2010-06-02 11:20:00,33.82,33.95,33.81,33.87,518400.0,24.9904,25.0864,24.983,25.0273,518400.0
2010-06-02 11:30:00,33.87,33.88,33.75,33.87,465000.0,25.0273,25.0347,24.9386,25.0273,465000.0
2010-06-02 11:40:00,33.85,34.04,33.84,34.02,508000.0,25.0125,25.1529,25.0051,25.1381,508000.0
2010-06-02 11:50:00,34.02,34.13,33.99,33.99,364600.0,25.1381,25.2194,25.116,25.116,364600.0
2010-06-02 12:00:00,33.99,34.23,33.99,34.21,363800.0,25.116,25.2933,25.116,25.2785,363800.0
2010-06-02 12:10:00,34.2,34.23,34.1,34.13,349600.0,25.2711,25.2933,25.1973,25.2194,349600.0
2010-06-02 12:20:00,34.13,34.24,34.13,34.16,261400.0,25.2194,25.3007,25.2194,25.2416,261400.0
2010-06-02 12:30:00,34.16,34.23,34.12,34.19,317800.0,25.2416,25.2933,25.212,25.2638,317800.0
2010-06-02 12:40:00,34.18,34.35,34.16,34.34,381200.0,25.2564,25.382,25.2416,25.3746,381200.0
2010-06-02 12:50:00,34.35,34.37,34.27,34.3,221800.0,25.382,25.3968,25.3229,25.345,221800.0
2010-06-02 13:00:00,34.3,34.37,34.27,34.3,340200.0,25.345,25.3968,25.3229,25.345,340200.0
2010-06-02 13:10:00,34.29,34.33,34.18,34.21,322400.0,25.3376,25.3672,25.2564,25.2785,322400.0
2010-06-02 13:20:00,34.21,34.26,34.18,34.21,260200.0,25.2785,25.3155,25.2564,25.2785,260200.0
2010-06-02 13:30:00,34.21,34.25,34.18,34.22,176800.0,25.2785,25.3081,25.2564,25.2859,176800.0
2010-06-02 13:40:00,34.22,34.23,34.1,34.11,239000.0,25.2859,25.2933,25.1973,25.2046,239000.0
2010-06-02 13:50:00,34.11,34.12,34.02,34.05,411400.0,25.2046,25.212,25.1381,25.1603,411400.0
2010-06-02 14:00:00,34.04,34.07,33.99,34.03,319000.0,25.1529,25.1751,25.116,25.1455,319000.0
2010-06-02 14:10:00,34.04,34.07,33.95,33.95,295200.0,25.1529,25.1751,25.0864,25.0864,295200.0
2010-06-02 14:20:00,33.96,34.02,33.92,33.99,402400.0,25.0938,25.1381,25.0642,25.116,402400.0
2010-06-02 14:30:00,34.01,34.16,33.99,34.13,299600.0,25.1307,25.2416,25.116,25.2194,299600.0
2010-06-02 14:40:00,34.13,34.28,34.12,34.25,439600.0,25.2194,25.3303,25.212,25.3081,439600.0
2010-06-02 14:50:00,34.26,34.38,34.25,34.37,526400.0,25.3155,25.4041,25.3081,25.3968,526400.0
2010-06-02 15:00:00,34.37,34.47,34.33,34.42,500800.0,25.3968,25.4707,25.3672,25.4337,500800.0
2010-06-02 15:10:00,34.42,34.47,34.36,34.4,526200.0,25.4337,25.4707,25.3894,25.4189,526200.0
2010-06-02 15:20:00,34.41,34.47,34.35,34.47,476800.0,25.4263,25.4707,25.382,25.4707,476800.0
2010-06-02 15:30:00,34.47,34.5,34.35,34.42,784800.0,25.4707,25.4928,25.382,25.4337,784800.0
2010-06-02 15:40:00,34.42,34.48,34.35,34.36,1068000.0,25.4337,25.478,25.382,25.3894,1068000.0
2010-06-02 15:50:00,34.36,34.52,34.3,34.51,1816400.0,25.3894,25.5076,25.345,25.5002,1816400.0
2010-06-03 09:30:00,34.83,34.86,34.1,34.14,1375000.0,25.7367,25.7588,25.1973,25.2268,1375000.0
2010-06-03 09:40:00,34.12,34.22,33.95,34.01,1153600.0,25.212,25.2859,25.0864,25.1307,1153600.0
2010-06-03 09:50:00,34.01,34.14,33.89,34.05,1056600.0,25.1307,25.2268,25.0421,25.1603,1056600.0
2010-06-03 10:00:00,34.03,34.04,33.8,33.94,796600.0,25.1455,25.1529,24.9756,25.079,796600.0
2010-06-03 10:10:00,33.95,34.06,33.77,33.81,683200.0,25.0864,25.1677,24.9534,24.983,683200.0
2010-06-03 10:20:00,33.82,33.83,33.57,33.63,827800.0,24.9904,24.9977,24.8056,24.85,827800.0
2010-06-03 10:30:00,33.63,33.73,33.51,33.52,748600.0,24.85,24.9238,24.7613,24.7687,748600.0
2010-06-03 10:40:00,33.53,33.55,33.35,33.42,1015800.0,24.7761,24.7908,24.6431,24.6948,1015800.0
2010-06-03 10:50:00,33.43,33.49,33.38,33.45,766200.0,24.7022,24.7465,24.6652,24.717,766200.0
2010-06-03 11:00:00,33.45,33.45,33.32,33.42,1095400.0,24.717,24.717,24.6209,24.6948,1095400.0
2010-06-03 11:10:00,33.42,33.59,33.38,33.48,1144600.0,24.6948,24.8204,24.6652,24.7391,1144600.0
2010-06-03 11:20:00,33.48,33.49,33.25,33.27,909400.0,24.7391,24.7465,24.5692,24.5839,909400.0
2010-06-03 11:30:00,33.28,33.35,33.21,33.34,669200.0,24.5913,24.6431,24.5396,24.6357,669200.0
2010-06-03 11:40:00,33.33,33.35,33.02,33.04,880800.0,24.6283,24.6431,24.3992,24.414,880800.0
2010-06-03 11:50:00,33.04,33.1,32.74,32.79,1765000.0,24.414,24.4583,24.1923,24.2293,1765000.0
2010-06-03 12:00:00,32.81,32.94,32.69,32.74,883000.0,24.244,24.3401,24.1554,24.1923,883000.0
2010-06-03 12:10:00,32.73,32.8,32.64,32.73,832800.0,24.1849,24.2367,24.1184,24.1849,832800.0
2010-06-03 12:20:00,32.73,32.74,32.51,32.63,938600.0,24.1849,24.1923,24.0224,24.111,938600.0
2010-06-03 12:30:00,32.63,32.74,32.55,32.7,885600.0,24.111,24.1923,24.0519,24.1628,885600.0
2010-06-03 12:40:00,32.72,32.72,32.59,32.63,551800.0,24.1775,24.1775,24.0815,24.111,551800.0
2010-06-03 12:50:00,32.63,32.7,32.57,32.68,588800.0,24.111,24.1628,24.0667,24.148,588800.0
2010-06-03 13:00:00,32.67,32.74,32.63,32.7,397000.0,24.1406,24.1923,24.111,24.1628,397000.0
2010-06-03 13:10:00,32.7,32.74,32.6,32.62,477200.0,24.1628,24.1923,24.0889,24.1036,477200.0
2010-06-03 13:20:00,32.62,32.71,32.62,32.71,492200.0,24.1036,24.1701,24.1036,24.1701,492200.0
2010-06-03 13:30:00,32.71,32.8,32.67,32.72,625600.0,24.1701,24.2367,24.1406,24.1775,625600.0
2010-06-03 13:40:00,32.72,32.87,32.72,32.8,739800.0,24.1775,24.2884,24.1775,24.2367,739800.0
2010-06-03 13:50:00,32.8,32.84,32.65,32.66,487400.0,24.2367,24.2662,24.1258,24.1332,487400.0
2010-06-03 14:00:00,32.66,32.74,32.61,32.72,334600.0,24.1332,24.1923,24.0963,24.1775,334600.0
2010-06-03 14:10:00,32.72,32.77,32.65,32.7,676000.0,24.1775,24.2145,24.1258,24.1628,676000.0
2010-06-03 14:20:00,32.69,32.81,32.69,32.7,406800.0,24.1554,24.244,24.1554,24.1628,406800.0
2010-06-03 14:30:00,32.69,32.88,32.68,32.82,521800.0,24.1554,24.2958,24.148,24.2514,521800.0
2010-06-03 14:40:00,32.82,32.91,32.74,32.75,546600.0,24.2514,24.3179,24.1923,24.1997,546600.0
2010-06-03 14:50:00,32.75,32.8,32.67,32.77,596600.0,24.1997,24.2367,24.1406,24.2145,596600.0
2010-06-03 15:00:00,32.77,32.93,32.77,32.87,680400.0,24.2145,24.3327,24.2145,24.2884,680400.0
2010-06-03 15:10:00,32.87,32.87,32.67,32.71,661000.0,24.2884,24.2884,24.1406,24.1701,661000.0
2010-06-03 15:20:00,32.71,32.99,32.68,32.96,627600.0,24.1701,24.377,24.148,24.3549,627600.0
2010-06-03 15:30:00,32.97,33.08,32.92,33.07,1137200.0,24.3623,24.4435,24.3253,24.4362,1137200.0
2010-06-03 15:40:00,33.07,33.13,32.92,32.92,1461200.0,24.4362,24.4805,24.3253,24.3253,1461200.0
2010-06-03 15:50:00,32.92,33.12,32.9,33.08,1953200.0,24.3253,24.4731,24.3105,24.4435,1953200.0
2010-06-04 09:30:00,32.1,32.4,31.89,32.18,2173000.0,23.7194,23.9411,23.5642,23.7785,2173000.0
2010-06-04 09:40:00,32.19,32.45,32.1,32.45,1432200.0,23.7859,23.978,23.7194,23.978,1432200.0
2010-06-04 09:50:00,32.45,32.69,32.35,32.52,1222400.0,23.978,24.1554,23.9041,24.0298,1222400.0
2010-06-04 10:00:00,32.52,32.59,32.39,32.48,1054600.0,24.0298,24.0815,23.9337,24.0002,1054600.0
2010-06-04 10:10:00,32.49,32.67,32.48,32.57,708000.0,24.0076,24.1406,24.0002,24.0667,708000.0
2010-06-04 10:20:00,32.58,32.6,32.43,32.5,922800.0,24.0741,24.0889,23.9632,24.015,922800.0
2010-06-04 10:30:00,32.49,32.7,32.46,32.67,646600.0,24.0076,24.1628,23.9854,24.1406,646600.0
2010-06-04 10:40:00,32.68,32.72,32.56,32.59,553400.0,24.148,24.1775,24.0593,24.0815,553400.0
2010-06-04 10:50:00,32.6,32.6,32.38,32.38,633400.0,24.0889,24.0889,23.9263,23.9263,633400.0
2010-06-04 11:00:00,32.38,32.4,32.29,32.32,448800.0,23.9263,23.9411,23.8598,23.882,448800.0
2010-06-04 11:10:00,32.32,32.33,32.09,32.09,649400.0,23.882,23.8894,23.712,23.712,649400.0
2010-06-04 11:20:00,32.09,32.17,32.04,32.08,538000.0,23.712,23.7711,23.6751,23.7046,538000.0
2010-06-04 11:30:00,32.07,32.24,32.06,32.21,472800.0,23.6972,23.8229,23.6898,23.8007,472800.0
2010-06-04 11:40:00,32.21,32.24,32.1,32.21,303600.0,23.8007,23.8229,23.7194,23.8007,303600.0
2010-06-04 11:50:00,32.21,32.23,32.1,32.16,319400.0,23.8007,23.8155,23.7194,23.7637,319400.0
2010-06-04 12:00:00,32.16,32.18,31.94,31.99,762000.0,23.7637,23.7785,23.6012,23.6381,762000.0
2010-06-04 12:10:00,31.99,32.1,31.96,32.02,450200.0,23.6381,23.7194,23.616,23.6603,450200.0
2010-06-04 12:20:00,32.03,32.08,32.01,32.02,255800.0,23.6677,23.7046,23.6529,23.6603,255800.0
2010-06-04 12:30:00,32.02,32.12,31.98,32.1,312400.0,23.6603,23.7342,23.6307,23.7194,312400.0
2010-06-04 12:40:00,32.1,32.1,31.98,32.02,316400.0,23.7194,23.7194,23.6307,23.6603,316400.0
2010-06-04 12:50:00,32.02,32.12,32.02,32.07,323200.0,23.6603,23.7342,23.6603,23.6972,323200.0
2010-06-04 13:00:00,32.07,32.1,31.91,31.95,468800.0,23.6972,23.7194,23.579,23.6086,468800.0
2010-06-04 13:10:00,31.95,31.96,31.77,31.8,668200.0,23.6086,23.616,23.4756,23.4977,668200.0
2010-06-04 13:20:00,31.8,31.8,31.71,31.73,614200.0,23.4977,23.4977,23.4312,23.446,614200.0
2010-06-04 13:30:00,31.74,31.82,31.66,31.68,430000.0,23.4534,23.5125,23.3943,23.4091,430000.0
2010-06-04 13:40:00,31.68,31.73,31.61,31.72,472400.0,23.4091,23.446,23.3573,23.4386,472400.0
2010-06-04 13:50:00,31.72,31.73,31.61,31.63,363800.0,23.4386,23.446,23.3573,23.3721,363800.0
2010-06-04 14:00:00,31.63,31.68,31.55,31.56,508200.0,23.3721,23.4091,23.313,23.3204,508200.0
2010-06-04 14:10:00,31.56,31.6,31.48,31.5,648200.0,23.3204,23.3499,23.2613,23.2761,648200.0
2010-06-04 14:20:00,31.5,31.56,31.43,31.46,638000.0,23.2761,23.3204,23.2243,23.2465,638000.0
2010-06-04 14:30:00,31.46,31.5,31.4,31.42,502200.0,23.2465,23.2761,23.2022,23.2169,502200.0
2010-06-04 14:40:00,31.42,31.52,31.35,31.38,611600.0,23.2169,23.2908,23.1652,23.1874,611600.0
2010-06-04 14:50:00,31.38,31.4,31.28,31.33,735800.0,23.1874,23.2022,23.1135,23.1504,735800.0
2010-06-04 15:00:00,31.33,31.56,31.33,31.53,953400.0,23.1504,23.3204,23.1504,23.2982,953400.0
2010-06-04 15:10:00,31.53,31.59,31.45,31.55,638600.0,23.2982,23.3426,23.2391,23.313,638600.0
2010-06-04 15:20:00,31.56,31.6,31.38,31.38,700200.0,23.3204,23.3499,23.1874,23.1874,700200.0
2010-06-04 15:30:00,31.38,31.46,31.36,31.39,1045200.0,23.1874,23.2465,23.1726,23.1948,1045200.0
2010-06-04 15:40:00,31.39,31.41,31.26,31.38,1707400.0,23.1948,23.2095,23.0987,23.1874,1707400.0
2010-06-04 15:50:00,31.38,31.46,31.31,31.44,2419400.0,23.1874,23.2465,23.1357,23.2317,2419400.0
2010-06-07 09:30:00,31.4,31.5,31.05,31.21,1822400.0,23.2022,23.2761,22.9435,23.0618,1822400.0
2010-06-07 09:40:00,31.21,31.25,30.5,30.72,2375200.0,23.0618,23.0913,22.5371,22.6997,2375200.0
2010-06-07 09:50:00,30.72,31.05,30.65,30.98,1263400.0,22.6997,22.9435,22.648,22.8918,1263400.0
2010-06-07 10:00:00,30.98,31.23,30.88,31.16,968000.0,22.8918,23.0765,22.8179,23.0248,968000.0
2010-06-07 10:10:00,31.16,31.26,31.02,31.03,907200.0,23.0248,23.0987,22.9214,22.9288,907200.0
2010-06-07 10:20:00,31.03,31.07,30.88,30.93,895000.0,22.9288,22.9583,22.8179,22.8549,895000.0
2010-06-07 10:30:00,30.93,30.96,30.63,30.67,746200.0,22.8549,22.877,22.6332,22.6627,746200.0
2010-06-07 10:40:00,30.67,30.8,30.63,30.71,695800.0,22.6627,22.7588,22.6332,22.6923,695800.0
2010-06-07 10:50:00,30.72,30.74,30.27,30.29,1415000.0,22.6997,22.7145,22.3672,22.382,1415000.0
2010-06-07 11:00:00,30.29,30.39,30.25,30.36,1222600.0,22.382,22.4558,22.3524,22.4337,1222600.0
2010-06-07 11:10:00,30.36,30.43,30.17,30.19,976400.0,22.4337,22.4854,22.2933,22.3081,976400.0
2010-06-07 11:20:00,30.21,30.44,30.15,30.36,913200.0,22.3228,22.4928,22.2785,22.4337,913200.0
2010-06-07 11:30:00,30.36,30.67,30.3,30.61,894400.0,22.4337,22.6627,22.3893,22.6184,894400.0
2010-06-07 11:40:00,30.6,30.78,30.58,30.59,718400.0,22.611,22.744,22.5962,22.6036,718400.0
2010-06-07 11:50:00,30.6,30.84,30.59,30.82,530200.0,22.611,22.7884,22.6036,22.7736,530200.0
2010-06-07 12:00:00,30.81,31.09,30.76,30.93,725800.0,22.7662,22.9731,22.7292,22.8549,725800.0
2010-06-07 12:10:00,30.93,31.03,30.88,30.92,376800.0,22.8549,22.9288,22.8179,22.8475,376800.0
2010-06-07 12:20:00,30.92,30.96,30.75,30.75,425600.0,22.8475,22.877,22.7219,22.7219,425600.0
2010-06-07 12:30:00,30.75,30.83,30.74,30.79,313000.0,22.7219,22.781,22.7145,22.7514,313000.0
2010-06-07 12:40:00,30.79,30.94,30.77,30.92,464400.0,22.7514,22.8623,22.7366,22.8475,464400.0
2010-06-07 12:50:00,30.92,31.02,30.92,30.93,430200.0,22.8475,22.9214,22.8475,22.8549,430200.0
2010-06-07 13:00:00,30.93,30.94,30.65,30.69,827200.0,22.8549,22.8623,22.648,22.6775,827200.0
2010-06-07 13:10:00,30.68,30.71,30.54,30.6,732800.0,22.6701,22.6923,22.5667,22.611,732800.0
2010-06-07 13:20:00,30.64,30.68,30.49,30.62,846600.0,22.6406,22.6701,22.5297,22.6258,846600.0
2010-06-07 13:30:00,30.61,30.66,30.43,30.44,537600.0,22.6184,22.6554,22.4854,22.4928,537600.0
2010-06-07 13:40:00,30.43,30.5,30.27,30.29,733800.0,22.4854,22.5371,22.3672,22.382,733800.0
2010-06-07 13:50:00,30.3,30.36,30.21,30.31,616800.0,22.3893,22.4337,22.3228,22.3967,616800.0
2010-06-07 14:00:00,30.3,30.43,30.22,30.29,662800.0,22.3893,22.4854,22.3302,22.382,662800.0
2010-06-07 14:10:00,30.29,30.31,30.18,30.18,551200.0,22.382,22.3967,22.3007,22.3007,551200.0
2010-06-07 14:20:00,30.19,30.24,30.09,30.2,814400.0,22.3081,22.345,22.2342,22.3155,814400.0
2010-06-07 14:30:00,30.21,30.24,30.09,30.12,775200.0,22.3228,22.345,22.2342,22.2563,775200.0
2010-06-07 14:40:00,30.11,30.15,29.97,30.01,1095400.0,22.249,22.2785,22.1455,22.1751,1095400.0
2010-06-07 14:50:00,30.0,30.02,29.95,30.0,1021400.0,22.1677,22.1824,22.1307,22.1677,1021400.0
2010-06-07 15:00:00,30.0,30.06,29.92,29.98,1519000.0,22.1677,22.212,22.1086,22.1529,1519000.0
2010-06-07 15:10:00,29.98,29.99,29.66,29.68,2012400.0,22.1529,22.1603,21.9164,21.9312,2012400.0
2010-06-07 15:20:00,29.68,29.7,29.43,29.44,1777000.0,21.9312,21.946,21.7465,21.7539,1777000.0
2010-06-07 15:30:00,29.43,29.5,29.34,29.36,2328000.0,21.7465,21.7982,21.68,21.6948,2328000.0
2010-06-07 15:40:00,29.36,29.36,29.12,29.17,2775200.0,21.6948,21.6948,21.5174,21.5544,2775200.0
2010-06-07 15:50:00,29.17,29.38,29.17,29.34,3586400.0,21.5544,21.7095,21.5544,21.68,3586400.0
2010-06-08 09:30:00,29.49,30.12,29.49,29.94,2741200.0,21.7908,22.2563,21.7908,22.1233,2741200.0
2010-06-08 09:40:00,29.95,30.15,29.83,29.99,2125400.0,22.1307,22.2785,22.0421,22.1603,2125400.0
2010-06-08 09:50:00,29.99,30.01,29.43,29.58,2566600.0,22.1603,22.1751,21.7465,21.8573,2566600.0
2010-06-08 10:00:00,29.6,30.0,29.58,29.91,1856600.0,21.8721,22.1677,21.8573,22.1012,1856600.0
2010-06-08 10:10:00,29.91,29.92,29.7,29.79,1080800.0,22.1012,22.1086,21.946,22.0125,1080800.0
2010-06-08 10:20:00,29.8,29.98,29.64,29.96,1175800.0,22.0199,22.1529,21.9017,22.1381,1175800.0
2010-06-08 10:30:00,29.96,30.2,29.9,29.98,1561800.0,22.1381,22.3155,22.0938,22.1529,1561800.0
2010-06-08 10:40:00,29.97,30.07,29.83,30.03,1501800.0,22.1455,22.2194,22.0421,22.1898,1501800.0
2010-06-08 10:50:00,30.03,30.3,29.93,30.18,1657600.0,22.1898,22.3893,22.1159,22.3007,1657600.0
2010-06-08 11:00:00,30.18,30.28,30.02,30.11,1185400.0,22.3007,22.3746,22.1824,22.249,1185400.0
2010-06-08 11:10:00,30.11,30.18,29.93,30.11,929400.0,22.249,22.3007,22.1159,22.249,929400.0
2010-06-08 11:20:00,30.11,30.37,30.11,30.26,1356800.0,22.249,22.4411,22.249,22.3598,1356800.0
2010-06-08 11:30:00,30.26,30.46,30.23,30.32,1147000.0,22.3598,22.5076,22.3376,22.4041,1147000.0
2010-06-08 11:40:00,30.32,30.43,30.23,30.4,914600.0,22.4041,22.4854,22.3376,22.4632,914600.0
2010-06-08 11:50:00,30.4,30.6,30.39,30.43,1619800.0,22.4632,22.611,22.4558,22.4854,1619800.0
2010-06-08 12:00:00,30.43,30.55,30.41,30.48,898800.0,22.4854,22.5741,22.4706,22.5224,898800.0
2010-06-08 12:10:00,30.48,30.53,30.39,30.46,602400.0,22.5224,22.5593,22.4558,22.5076,602400.0
2010-06-08 12:20:00,30.46,30.54,30.34,30.53,644400.0,22.5076,22.5667,22.4189,22.5593,644400.0
2010-06-08 12:30:00,30.53,30.65,30.5,30.59,739200.0,22.5593,22.648,22.5371,22.6036,739200.0
2010-06-08 12:40:00,30.59,30.7,30.52,30.61,573200.0,22.6036,22.6849,22.5519,22.6184,573200.0
2010-06-08 12:50:00,30.61,30.72,30.6,30.7,438800.0,22.6184,22.6997,22.611,22.6849,438800.0
2010-06-08 13:00:00,30.69,30.74,30.58,30.61,638400.0,22.6775,22.7145,22.5962,22.6184,638400.0
2010-06-08 13:10:00,30.61,30.61,30.5,30.54,408600.0,22.6184,22.6184,22.5371,22.5667,408600.0
2010-06-08 13:20:00,30.55,30.59,30.43,30.43,594600.0,22.5741,22.6036,22.4854,22.4854,594600.0
2010-06-08 13:30:00,30.43,30.47,30.18,30.23,941200.0,22.4854,22.515,22.3007,22.3376,941200.0
2010-06-08 13:40:00,30.23,30.38,30.16,30.17,662600.0,22.3376,22.4485,22.2859,22.2933,662600.0
2010-06-08 13:50:00,30.18,30.3,30.1,30.29,643400.0,22.3007,22.3893,22.2416,22.382,643400.0
2010-06-08 14:00:00,30.29,30.41,30.25,30.27,753800.0,22.382,22.4706,22.3524,22.3672,753800.0
2010-06-08 14:10:00,30.27,30.4,30.18,30.4,603800.0,22.3672,22.4632,22.3007,22.4632,603800.0
2010-06-08 14:20:00,30.4,30.58,30.35,30.42,806200.0,22.4632,22.5962,22.4263,22.478,806200.0
2010-06-08 14:30:00,30.42,30.6,30.42,30.47,691000.0,22.478,22.611,22.478,22.515,691000.0
2010-06-08 14:40:00,30.46,30.59,30.44,30.54,782000.0,22.5076,22.6036,22.4928,22.5667,782000.0
2010-06-08 14:50:00,30.53,30.54,30.28,30.35,824000.0,22.5593,22.5667,22.3746,22.4263,824000.0
2010-06-08 15:00:00,30.35,30.45,30.27,30.4,749400.0,22.4263,22.5002,22.3672,22.4632,749400.0
2010-06-08 15:10:00,30.41,30.46,30.2,30.24,796000.0,22.4706,22.5076,22.3155,22.345,796000.0
2010-06-08 15:20:00,30.24,30.58,30.24,30.58,872800.0,22.345,22.5962,22.345,22.5962,872800.0
2010-06-08 15:30:00,30.58,30.72,30.49,30.71,1218000.0,22.5962,22.6997,22.5297,22.6923,1218000.0
2010-06-08 15:40:00,30.71,30.75,30.6,30.63,1259000.0,22.6923,22.7219,22.611,22.6332,1259000.0
2010-06-08 15:50:00,30.62,30.77,30.62,30.74,2606400.0,22.6258,22.7366,22.6258,22.7145,2606400.0
2010-06-09 09:30:00,31.38,31.79,31.33,31.75,2995600.0,23.1874,23.4903,23.1504,23.4608,2995600.0
2010-06-09 09:40:00,31.75,31.95,31.56,31.65,2247200.0,23.4608,23.6086,23.3204,23.3869,2247200.0
2010-06-09 09:50:00,31.64,31.81,31.47,31.78,1517800.0,23.3795,23.5051,23.2539,23.483,1517800.0
2010-06-09 10:00:00,31.8,31.83,31.48,31.5,1361400.0,23.4977,23.5199,23.2613,23.2761,1361400.0
2010-06-09 10:10:00,31.5,31.79,31.48,31.64,934400.0,23.2761,23.4903,23.2613,23.3795,934400.0
2010-06-09 10:20:00,31.64,31.67,31.44,31.5,790000.0,23.3795,23.4017,23.2317,23.2761,790000.0
2010-06-09 10:30:00,31.51,31.65,31.33,31.33,795800.0,23.2834,23.3869,23.1504,23.1504,795800.0
2010-06-09 10:40:00,31.33,31.63,31.32,31.58,721800.0,23.1504,23.3721,23.143,23.3352,721800.0
2010-06-09 10:50:00,31.58,31.74,31.49,31.74,709000.0,23.3352,23.4534,23.2687,23.4534,709000.0
2010-06-09 11:00:00,31.73,31.75,31.63,31.63,723400.0,23.446,23.4608,23.3721,23.3721,723400.0
2010-06-09 11:10:00,31.65,31.7,31.56,31.61,411800.0,23.3869,23.4238,23.3204,23.3573,411800.0
2010-06-09 11:20:00,31.61,31.79,31.58,31.77,572600.0,23.3573,23.4903,23.3352,23.4756,572600.0
2010-06-09 11:30:00,31.77,31.84,31.75,31.79,590600.0,23.4756,23.5273,23.4608,23.4903,590600.0
2010-06-09 11:40:00,31.78,31.83,31.68,31.68,358200.0,23.483,23.5199,23.4091,23.4091,358200.0
2010-06-09 11:50:00,31.68,31.75,31.61,31.66,458400.0,23.4091,23.4608,23.3573,23.3943,458400.0
2010-06-09 12:00:00,31.66,31.66,31.49,31.54,480200.0,23.3943,23.3943,23.2687,23.3056,480200.0
2010-06-09 12:10:00,31.55,31.59,31.53,31.57,280200.0,23.313,23.3426,23.2982,23.3278,280200.0
2010-06-09 12:20:00,31.56,31.71,31.56,31.63,287600.0,23.3204,23.4312,23.3204,23.3721,287600.0
2010-06-09 12:30:00,31.63,31.65,31.42,31.44,439200.0,23.3721,23.3869,23.2169,23.2317,439200.0
2010-06-09 12:40:00,31.43,31.53,31.36,31.51,419200.0,23.2243,23.2982,23.1726,23.2834,419200.0
2010-06-09 12:50:00,31.5,31.53,31.38,31.39,270200.0,23.2761,23.2982,23.1874,23.1948,270200.0
2010-06-09 13:00:00,31.39,31.43,31.31,31.32,284400.0,23.1948,23.2243,23.1357,23.143,284400.0
2010-06-09 13:10:00,31.31,31.42,31.26,31.4,491000.0,23.1357,23.2169,23.0987,23.2022,491000.0
2010-06-09 13:20:00,31.4,31.4,31.28,31.28,201800.0,23.2022,23.2022,23.1135,23.1135,201800.0
2010-06-09 13:30:00,31.28,31.28,31.0,31.02,722200.0,23.1135,23.1135,22.9066,22.9214,722200.0
2010-06-09 13:40:00,31.01,31.15,30.98,31.07,724400.0,22.914,23.0174,22.8918,22.9583,724400.0
2010-06-09 13:50:00,31.06,31.11,30.98,31.08,474200.0,22.9509,22.9879,22.8918,22.9657,474200.0
2010-06-09 14:00:00,31.08,31.21,30.94,31.06,835000.0,22.9657,23.0618,22.8623,22.9509,835000.0
2010-06-09 14:10:00,31.06,31.17,31.0,31.14,452400.0,22.9509,23.0322,22.9066,23.01,452400.0
2010-06-09 14:20:00,31.13,31.18,30.99,31.14,496800.0,23.0027,23.0396,22.8992,23.01,496800.0
2010-06-09 14:30:00,31.14,31.18,31.01,31.07,427800.0,23.01,23.0396,22.914,22.9583,427800.0
2010-06-09 14:40:00,31.07,31.07,30.79,30.85,727800.0,22.9583,22.9583,22.7514,22.7958,727800.0
2010-06-09 14:50:00,30.85,30.86,30.57,30.58,752200.0,22.7958,22.8031,22.5889,22.5962,752200.0
2010-06-09 15:00:00,30.58,30.77,30.5,30.71,992200.0,22.5962,22.7366,22.5371,22.6923,992200.0
2010-06-09 15:10:00,30.71,30.71,30.32,30.43,1083400.0,22.6923,22.6923,22.4041,22.4854,1083400.0
2010-06-09 15:20:00,30.42,30.68,30.32,30.56,776800.0,22.478,22.6701,22.4041,22.5815,776800.0
2010-06-09 15:30:00,30.55,30.56,30.3,30.33,1019200.0,22.5741,22.5815,22.3893,22.4115,1019200.0
2010-06-09 15:40:00,30.33,30.39,30.17,30.25,1300000.0,22.4115,22.4558,22.2933,22.3524,1300000.0
2010-06-09 15:50:00,30.25,30.39,30.13,30.34,1993200.0,22.3524,22.4558,22.2637,22.4189,1993200.0
2010-06-10 09:30:00,31.28,31.92,31.28,31.65,1999800.0,23.1135,23.5864,23.1135,23.3869,1999800.0
2010-06-10 09:40:00,31.64,31.73,31.53,31.7,1023200.0,23.3795,23.446,23.2982,23.4238,1023200.0
2010-06-10 09:50:00,31.7,31.78,31.61,31.77,967400.0,23.4238,23.483,23.3573,23.4756,967400.0
2010-06-10 10:00:00,31.77,31.8,31.53,31.53,1235800.0,23.4756,23.4977,23.2982,23.2982,1235800.0
2010-06-10 10:10:00,31.53,31.65,31.5,31.55,704800.0,23.2982,23.3869,23.2761,23.313,704800.0
2010-06-10 10:20:00,31.57,31.63,31.52,31.59,656200.0,23.3278,23.3721,23.2908,23.3426,656200.0
2010-06-10 10:30:00,31.6,31.74,31.55,31.66,563400.0,23.3499,23.4534,23.313,23.3943,563400.0
2010-06-10 10:40:00,31.66,31.75,31.63,31.73,538200.0,23.3943,23.4608,23.3721,23.446,538200.0
2010-06-10 10:50:00,31.73,31.8,31.68,31.73,483800.0,23.446,23.4977,23.4091,23.446,483800.0
2010-06-10 11:00:00,31.73,31.87,31.69,31.81,557800.0,23.446,23.5495,23.4164,23.5051,557800.0
2010-06-10 11:10:00,31.81,31.92,31.8,31.88,585600.0,23.5051,23.5864,23.4977,23.5568,585600.0
2010-06-10 11:20:00,31.88,31.97,31.79,31.79,758600.0,23.5568,23.6233,23.4903,23.4903,758600.0
2010-06-10 11:30:00,31.79,31.86,31.63,31.81,898000.0,23.4903,23.5421,23.3721,23.5051,898000.0
2010-06-10 11:40:00,31.8,31.82,31.63,31.67,724600.0,23.4977,23.5125,23.3721,23.4017,724600.0
2010-06-10 11:50:00,31.67,31.85,31.67,31.82,492000.0,23.4017,23.5347,23.4017,23.5125,492000.0
2010-06-10 12:00:00,31.83,31.86,30.38,31.7,585200.0,23.5199,23.5421,22.4485,23.4238,585200.0
2010-06-10 12:10:00,31.7,31.83,31.65,31.74,426000.0,23.4238,23.5199,23.3869,23.4534,426000.0
2010-06-10 12:20:00,31.74,31.85,31.73,31.82,327600.0,23.4534,23.5347,23.446,23.5125,327600.0
2010-06-10 12:30:00,31.83,31.87,31.68,31.74,406200.0,23.5199,23.5495,23.4091,23.4534,406200.0
2010-06-10 12:40:00,31.74,31.75,31.61,31.63,731800.0,23.4534,23.4608,23.3573,23.3721,731800.0
2010-06-10 12:50:00,31.63,31.73,31.58,31.68,363600.0,23.3721,23.446,23.3352,23.4091,363600.0
2010-06-10 13:00:00,31.68,31.68,31.53,31.65,480000.0,23.4091,23.4091,23.2982,23.3869,480000.0
2010-06-10 13:10:00,31.64,31.71,31.59,31.63,508600.0,23.3795,23.4312,23.3426,23.3721,508600.0
2010-06-10 13:20:00,31.61,31.72,31.58,31.72,337000.0,23.3573,23.4386,23.3352,23.4386,337000.0
2010-06-10 13:30:00,31.72,31.8,31.68,31.72,415200.0,23.4386,23.4977,23.4091,23.4386,415200.0
2010-06-10 13:40:00,31.73,31.76,31.6,31.73,524800.0,23.446,23.4682,23.3499,23.446,524800.0
2010-06-10 13:50:00,31.73,31.79,31.61,31.63,463400.0,23.446,23.4903,23.3573,23.3721,463400.0
2010-06-10 14:00:00,31.63,31.67,31.51,31.53,359800.0,23.3721,23.4017,23.2834,23.2982,359800.0
2010-06-10 14:10:00,31.53,31.68,31.53,31.64,377000.0,23.2982,23.4091,23.2982,23.3795,377000.0
2010-06-10 14:20:00,31.65,31.74,31.64,31.74,367600.0,23.3869,23.4534,23.3795,23.4534,367600.0
2010-06-10 14:30:00,31.74,31.8,31.68,31.75,519600.0,23.4534,23.4977,23.4091,23.4608,519600.0
2010-06-10 14:40:00,31.74,31.9,31.74,31.87,522000.0,23.4534,23.5716,23.4534,23.5495,522000.0
2010-06-10 14:50:00,31.88,31.93,31.84,31.85,525600.0,23.5568,23.5938,23.5273,23.5347,525600.0
2010-06-10 15:00:00,31.85,31.96,31.81,31.93,575200.0,23.5347,23.616,23.5051,23.5938,575200.0
2010-06-10 15:10:00,31.92,32.02,31.88,32.01,722200.0,23.5864,23.6603,23.5568,23.6529,722200.0
2010-06-10 15:20:00,32.01,32.06,31.97,32.04,822000.0,23.6529,23.6898,23.6233,23.6751,822000.0
2010-06-10 15:30:00,32.04,32.13,32.04,32.06,933600.0,23.6751,23.7416,23.6751,23.6898,933600.0
2010-06-10 15:40:00,32.06,32.2,32.05,32.16,952000.0,23.6898,23.7933,23.6825,23.7637,952000.0
2010-06-10 15:50:00,32.16,32.23,32.15,32.2,1798400.0,23.7637,23.8155,23.7564,23.7933,1798400.0
2010-06-11 09:30:00,32.1,32.38,31.85,32.38,1566000.0,23.7194,23.9263,23.5347,23.9263,1566000.0
2010-06-11 09:40:00,32.38,32.62,32.26,32.29,1664800.0,23.9263,24.1036,23.8376,23.8598,1664800.0
2010-06-11 09:50:00,32.28,32.44,32.22,32.4,902800.0,23.8524,23.9706,23.8081,23.9411,902800.0
2010-06-11 10:00:00,32.4,32.65,32.32,32.64,899200.0,23.9411,24.1258,23.882,24.1184,899200.0
2010-06-11 10:10:00,32.65,32.7,32.48,32.58,777400.0,24.1258,24.1628,24.0002,24.0741,777400.0
2010-06-11 10:20:00,32.56,32.75,32.56,32.69,861600.0,24.0593,24.1997,24.0593,24.1554,861600.0
2010-06-11 10:30:00,32.69,32.77,32.55,32.58,655200.0,24.1554,24.2145,24.0519,24.0741,655200.0
2010-06-11 10:40:00,32.58,32.68,32.52,32.6,391000.0,24.0741,24.148,24.0298,24.0889,391000.0
2010-06-11 10:50:00,32.59,32.6,32.22,32.27,725000.0,24.0815,24.0889,23.8081,23.845,725000.0
2010-06-11 11:00:00,32.27,32.34,32.1,32.13,574800.0,23.845,23.8967,23.7194,23.7416,574800.0
2010-06-11 11:10:00,32.13,32.17,31.95,32.09,782400.0,23.7416,23.7711,23.6086,23.712,782400.0
2010-06-11 11:20:00,32.08,32.26,32.05,32.16,431800.0,23.7046,23.8376,23.6825,23.7637,431800.0
2010-06-11 11:30:00,32.16,32.22,32.04,32.06,552000.0,23.7637,23.8081,23.6751,23.6898,552000.0
2010-06-11 11:40:00,32.06,32.16,32.0,32.13,584600.0,23.6898,23.7637,23.6455,23.7416,584600.0
2010-06-11 11:50:00,32.14,32.29,32.13,32.27,453000.0,23.749,23.8598,23.7416,23.845,453000.0
2010-06-11 12:00:00,32.27,32.33,32.17,32.23,352200.0,23.845,23.8894,23.7711,23.8155,352200.0
2010-06-11 12:10:00,32.23,32.3,32.22,32.24,388800.0,23.8155,23.8672,23.8081,23.8229,388800.0
2010-06-11 12:20:00,32.24,32.24,32.16,32.24,397000.0,23.8229,23.8229,23.7637,23.8229,397000.0
2010-06-11 12:30:00,32.23,32.24,32.09,32.1,502600.0,23.8155,23.8229,23.712,23.7194,502600.0
2010-06-11 12:40:00,32.1,32.28,32.07,32.27,481000.0,23.7194,23.8524,23.6972,23.845,481000.0
2010-06-11 12:50:00,32.27,32.27,32.2,32.22,139600.0,23.845,23.845,23.7933,23.8081,139600.0
2010-06-11 13:00:00,32.22,32.34,32.21,32.31,238800.0,23.8081,23.8967,23.8007,23.8746,238800.0
2010-06-11 13:10:00,32.31,32.38,32.27,32.37,355600.0,23.8746,23.9263,23.845,23.9189,355600.0
2010-06-11 13:20:00,32.38,32.38,32.24,32.32,385800.0,23.9263,23.9263,23.8229,23.882,385800.0
2010-06-11 13:30:00,32.32,32.35,32.24,32.27,329400.0,23.882,23.9041,23.8229,23.845,329400.0
2010-06-11 13:40:00,32.27,32.3,32.13,32.13,343200.0,23.845,23.8672,23.7416,23.7416,343200.0
2010-06-11 13:50:00,32.13,32.21,32.07,32.18,343400.0,23.7416,23.8007,23.6972,23.7785,343400.0
2010-06-11 14:00:00,32.17,32.27,32.15,32.24,315400.0,23.7711,23.845,23.7564,23.8229,315400.0
2010-06-11 14:10:00,32.24,32.27,32.03,32.03,319400.0,23.8229,23.845,23.6677,23.6677,319400.0
2010-06-11 14:20:00,32.04,32.09,31.93,31.99,493800.0,23.6751,23.712,23.5938,23.6381,493800.0
2010-06-11 14:30:00,32.0,32.1,32.0,32.05,330800.0,23.6455,23.7194,23.6455,23.6825,330800.0
2010-06-11 14:40:00,32.05,32.22,32.02,32.15,393400.0,23.6825,23.8081,23.6603,23.7564,393400.0
2010-06-11 14:50:00,32.16,32.2,32.11,32.15,222400.0,23.7637,23.7933,23.7268,23.7564,222400.0
2010-06-11 15:00:00,32.16,32.24,32.13,32.15,312200.0,23.7637,23.8229,23.7416,23.7564,312200.0
2010-06-11 15:10:00,32.13,32.22,32.1,32.18,321800.0,23.7416,23.8081,23.7194,23.7785,321800.0
2010-06-11 15:20:00,32.18,32.31,32.13,32.24,504400.0,23.7785,23.8746,23.7416,23.8229,504400.0
2010-06-11 15:30:00,32.24,32.37,32.2,32.36,389600.0,23.8229,23.9189,23.7933,23.9115,389600.0
2010-06-11 15:40:00,32.37,32.49,32.36,32.48,827000.0,23.9189,24.0076,23.9115,24.0002,827000.0
2010-06-11 15:50:00,32.47,32.49,32.38,32.47,1012400.0,23.9928,24.0076,23.9263,23.9928,1012400.0
2010-06-14 09:30:00,33.43,33.55,33.13,33.17,1957000.0,24.7022,24.7908,24.4805,24.5101,1957000.0
2010-06-14 09:40:00,33.18,33.28,33.09,33.13,888600.0,24.5174,24.5913,24.4509,24.4805,888600.0
2010-06-14 09:50:00,33.13,33.32,33.04,33.18,829200.0,24.4805,24.6209,24.414,24.5174,829200.0
2010-06-14 10:00:00,33.18,33.25,33.07,33.09,515800.0,24.5174,24.5692,24.4362,24.4509,515800.0
2010-06-14 10:10:00,33.09,33.33,33.02,33.29,909000.0,24.4509,24.6283,24.3992,24.5987,909000.0
2010-06-14 10:20:00,33.29,33.33,33.02,33.12,876200.0,24.5987,24.6283,24.3992,24.4731,876200.0
2010-06-14 10:30:00,33.11,33.19,33.05,33.11,565800.0,24.4657,24.5248,24.4214,24.4657,565800.0
2010-06-14 10:40:00,33.12,33.17,32.91,33.02,683200.0,24.4731,24.5101,24.3179,24.3992,683200.0
2010-06-14 10:50:00,33.02,33.21,32.99,33.17,503800.0,24.3992,24.5396,24.377,24.5101,503800.0
2010-06-14 11:00:00,33.17,33.31,33.12,33.26,695400.0,24.5101,24.6135,24.4731,24.5766,695400.0
2010-06-14 11:10:00,33.26,33.3,33.16,33.3,486800.0,24.5766,24.6061,24.5027,24.6061,486800.0
2010-06-14 11:20:00,33.29,33.39,33.26,33.27,707800.0,24.5987,24.6726,24.5766,24.5839,707800.0
2010-06-14 11:30:00,33.28,33.31,33.23,33.23,336800.0,24.5913,24.6135,24.5544,24.5544,336800.0
2010-06-14 11:40:00,33.23,33.29,33.21,33.26,342000.0,24.5544,24.5987,24.5396,24.5766,342000.0
2010-06-14 11:50:00,33.26,33.31,33.24,33.24,243400.0,24.5766,24.6135,24.5618,24.5618,243400.0
2010-06-14 12:00:00,33.24,33.34,33.19,33.25,329600.0,24.5618,24.6357,24.5248,24.5692,329600.0
2010-06-14 12:10:00,33.25,33.29,33.19,33.19,226800.0,24.5692,24.5987,24.5248,24.5248,226800.0
2010-06-14 12:20:00,33.2,33.31,33.19,33.3,258200.0,24.5322,24.6135,24.5248,24.6061,258200.0
2010-06-14 12:30:00,33.3,33.36,33.24,33.26,333600.0,24.6061,24.6504,24.5618,24.5766,333600.0
2010-06-14 12:40:00,33.26,33.26,33.17,33.18,380800.0,24.5766,24.5766,24.5101,24.5174,380800.0
2010-06-14 12:50:00,33.18,33.21,33.1,33.13,343200.0,24.5174,24.5396,24.4583,24.4805,343200.0
2010-06-14 13:00:00,33.13,33.23,33.03,33.12,572600.0,24.4805,24.5544,24.4066,24.4731,572600.0
2010-06-14 13:10:00,33.12,33.19,33.02,33.15,634800.0,24.4731,24.5248,24.3992,24.4953,634800.0
2010-06-14 13:20:00,33.15,33.23,33.13,33.19,349400.0,24.4953,24.5544,24.4805,24.5248,349400.0
2010-06-14 13:30:00,33.19,33.35,33.17,33.31,387800.0,24.5248,24.6431,24.5101,24.6135,387800.0
2010-06-14 13:40:00,33.31,33.38,33.22,33.23,553800.0,24.6135,24.6652,24.547,24.5544,553800.0
2010-06-14 13:50:00,33.23,33.24,33.05,33.05,409600.0,24.5544,24.5618,24.4214,24.4214,409600.0
2010-06-14 14:00:00,33.05,33.07,32.88,32.98,928400.0,24.4214,24.4362,24.2958,24.3697,928400.0
2010-06-14 14:10:00,32.98,33.06,32.81,32.9,569600.0,24.3697,24.4288,24.244,24.3105,569600.0
2010-06-14 14:20:00,32.91,32.98,32.83,32.95,397600.0,24.3179,24.3697,24.2588,24.3475,397600.0
2010-06-14 14:30:00,32.95,32.96,32.81,32.83,318800.0,24.3475,24.3549,24.244,24.2588,318800.0
2010-06-14 14:40:00,32.82,32.96,32.76,32.95,424600.0,24.2514,24.3549,24.2071,24.3475,424600.0
2010-06-14 14:50:00,32.95,32.98,32.9,32.96,291600.0,24.3475,24.3697,24.3105,24.3549,291600.0
2010-06-14 15:00:00,32.97,32.99,32.85,32.97,469600.0,24.3623,24.377,24.2736,24.3623,469600.0
2010-06-14 15:10:00,32.97,33.1,32.93,33.02,456600.0,24.3623,24.4583,24.3327,24.3992,456600.0
2010-06-14 15:20:00,33.02,33.05,32.82,32.88,503000.0,24.3992,24.4214,24.2514,24.2958,503000.0
2010-06-14 15:30:00,32.88,32.9,32.65,32.69,615000.0,24.2958,24.3105,24.1258,24.1554,615000.0
2010-06-14 15:40:00,32.69,32.84,32.62,32.76,830000.0,24.1554,24.2662,24.1036,24.2071,830000.0
2010-06-14 15:50:00,32.77,32.77,32.63,32.66,1227200.0,24.2145,24.2145,24.111,24.1332,1227200.0
2010-06-15 09:30:00,33.01,33.2,32.8,32.81,1139400.0,24.3918,24.5322,24.2367,24.244,1139400.0
2010-06-15 09:40:00,32.81,32.95,32.58,32.9,1461600.0,24.244,24.3475,24.0741,24.3105,1461600.0
2010-06-15 09:50:00,32.89,33.01,32.76,32.81,692200.0,24.3032,24.3918,24.2071,24.244,692200.0
2010-06-15 10:00:00,32.8,32.93,32.7,32.7,820200.0,24.2367,24.3327,24.1628,24.1628,820200.0
2010-06-15 10:10:00,32.7,32.74,32.47,32.48,1122200.0,24.1628,24.1923,23.9928,24.0002,1122200.0
2010-06-15 10:20:00,32.49,32.7,32.44,32.65,801600.0,24.0076,24.1628,23.9706,24.1258,801600.0
2010-06-15 10:30:00,32.65,32.92,32.62,32.91,710200.0,24.1258,24.3253,24.1036,24.3179,710200.0
2010-06-15 10:40:00,32.9,32.95,32.83,32.92,536400.0,24.3105,24.3475,24.2588,24.3253,536400.0
2010-06-15 10:50:00,32.91,33.07,32.87,33.01,516400.0,24.3179,24.4362,24.2884,24.3918,516400.0
2010-06-15 11:00:00,33.02,33.07,32.96,33.0,309800.0,24.3992,24.4362,24.3549,24.3844,309800.0
2010-06-15 11:10:00,32.99,33.02,32.9,32.92,242200.0,24.377,24.3992,24.3105,24.3253,242200.0
2010-06-15 11:20:00,32.92,33.08,32.92,32.95,270400.0,24.3253,24.4435,24.3253,24.3475,270400.0
2010-06-15 11:30:00,32.95,33.02,32.88,32.94,271600.0,24.3475,24.3992,24.2958,24.3401,271600.0
2010-06-15 11:40:00,32.94,33.02,32.94,32.95,181000.0,24.3401,24.3992,24.3401,24.3475,181000.0
2010-06-15 11:50:00,32.95,33.13,32.94,33.09,308600.0,24.3475,24.4805,24.3401,24.4509,308600.0
2010-06-15 12:00:00,33.09,33.1,33.0,33.01,274200.0,24.4509,24.4583,24.3844,24.3918,274200.0
2010-06-15 12:10:00,33.01,33.03,32.96,33.02,283600.0,24.3918,24.4066,24.3549,24.3992,283600.0
2010-06-15 12:20:00,33.02,33.07,32.91,32.92,308800.0,24.3992,24.4362,24.3179,24.3253,308800.0
2010-06-15 12:30:00,32.92,32.98,32.88,32.93,245600.0,24.3253,24.3697,24.2958,24.3327,245600.0
2010-06-15 12:40:00,32.93,32.99,32.89,32.96,187400.0,24.3327,24.377,24.3032,24.3549,187400.0
2010-06-15 12:50:00,32.96,33.05,32.96,33.02,199000.0,24.3549,24.4214,24.3549,24.3992,199000.0
2010-06-15 13:00:00,33.03,33.07,32.99,33.04,316400.0,24.4066,24.4362,24.377,24.414,316400.0
2010-06-15 13:10:00,33.03,33.2,33.01,33.18,367000.0,24.4066,24.5322,24.3918,24.5174,367000.0
2010-06-15 13:20:00,33.18,33.2,33.05,33.07,317600.0,24.5174,24.5322,24.4214,24.4362,317600.0
2010-06-15 13:30:00,33.06,33.16,33.06,33.1,182000.0,24.4288,24.5027,24.4288,24.4583,182000.0
2010-06-15 13:40:00,33.1,33.15,33.07,33.12,161200.0,24.4583,24.4953,24.4362,24.4731,161200.0
2010-06-15 13:50:00,33.13,33.19,33.09,33.19,306600.0,24.4805,24.5248,24.4509,24.5248,306600.0
2010-06-15 14:00:00,33.18,33.27,33.16,33.27,371600.0,24.5174,24.5839,24.5027,24.5839,371600.0
2010-06-15 14:10:00,33.26,33.34,33.2,33.32,485800.0,24.5766,24.6357,24.5322,24.6209,485800.0
2010-06-15 14:20:00,33.32,33.37,33.31,33.32,427800.0,24.6209,24.6578,24.6135,24.6209,427800.0
2010-06-15 14:30:00,33.31,33.32,33.25,33.27,304600.0,24.6135,24.6209,24.5692,24.5839,304600.0
2010-06-15 14:40:00,33.27,33.31,33.25,33.3,330000.0,24.5839,24.6135,24.5692,24.6061,330000.0
2010-06-15 14:50:00,33.3,33.32,33.24,33.24,306600.0,24.6061,24.6209,24.5618,24.5618,306600.0
2010-06-15 15:00:00,33.24,33.3,33.21,33.26,488000.0,24.5618,24.6061,24.5396,24.5766,488000.0
2010-06-15 15:10:00,33.27,33.36,33.23,33.33,288600.0,24.5839,24.6504,24.5544,24.6283,288600.0
2010-06-15 15:20:00,33.33,33.39,33.32,33.35,462000.0,24.6283,24.6726,24.6209,24.6431,462000.0
2010-06-15 15:30:00,33.35,33.48,33.3,33.47,651000.0,24.6431,24.7391,24.6061,24.7317,651000.0
2010-06-15 15:40:00,33.46,33.52,33.45,33.52,1055800.0,24.7243,24.7687,24.717,24.7687,1055800.0
2010-06-15 15:50:00,33.52,33.58,33.48,33.52,1382600.0,24.7687,24.813,24.7391,24.7687,1382600.0
2010-06-16 09:30:00,33.08,33.35,32.88,33.28,1125400.0,24.4435,24.6431,24.2958,24.5913,1125400.0
2010-06-16 09:40:00,33.27,33.35,33.16,33.22,693000.0,24.5839,24.6431,24.5027,24.547,693000.0
2010-06-16 09:50:00,33.22,33.34,33.16,33.32,499200.0,24.547,24.6357,24.5027,24.6209,499200.0
2010-06-16 10:00:00,33.32,33.52,33.29,33.4,815800.0,24.6209,24.7687,24.5987,24.68,815800.0
2010-06-16 10:10:00,33.4,33.44,33.31,33.37,552600.0,24.68,24.7096,24.6135,24.6578,552600.0
2010-06-16 10:20:00,33.37,33.37,33.13,33.24,554800.0,24.6578,24.6578,24.4805,24.5618,554800.0
2010-06-16 10:30:00,33.23,33.27,33.0,33.03,620600.0,24.5544,24.5839,24.3844,24.4066,620600.0
2010-06-16 10:40:00,33.04,33.13,33.02,33.06,494000.0,24.414,24.4805,24.3992,24.4288,494000.0
2010-06-16 10:50:00,33.05,33.23,33.04,33.21,344000.0,24.4214,24.5544,24.414,24.5396,344000.0
2010-06-16 11:00:00,33.22,33.38,33.18,33.31,468000.0,24.547,24.6652,24.5174,24.6135,468000.0
2010-06-16 11:10:00,33.33,33.4,33.29,33.4,438400.0,24.6283,24.68,24.5987,24.68,438400.0
2010-06-16 11:20:00,33.4,33.55,33.4,33.51,557600.0,24.68,24.7908,24.68,24.7613,557600.0
2010-06-16 11:30:00,33.52,33.77,33.47,33.73,1026800.0,24.7687,24.9534,24.7317,24.9238,1026800.0
2010-06-16 11:40:00,33.73,33.75,33.6,33.62,476200.0,24.9238,24.9386,24.8278,24.8426,476200.0
2010-06-16 11:50:00,33.62,33.76,33.62,33.68,587000.0,24.8426,24.946,24.8426,24.8869,587000.0
2010-06-16 12:00:00,33.68,33.87,33.66,33.87,620600.0,24.8869,25.0273,24.8721,25.0273,620600.0
2010-06-16 12:10:00,33.86,33.88,33.74,33.79,381000.0,25.0199,25.0347,24.9312,24.9682,381000.0
2010-06-16 12:20:00,33.78,33.87,33.76,33.79,162000.0,24.9608,25.0273,24.946,24.9682,162000.0
2010-06-16 12:30:00,33.79,33.8,33.62,33.62,273200.0,24.9682,24.9756,24.8426,24.8426,273200.0
2010-06-16 12:40:00,33.62,33.65,33.56,33.57,272000.0,24.8426,24.8647,24.7982,24.8056,272000.0
2010-06-16 12:50:00,33.56,33.62,33.52,33.61,235200.0,24.7982,24.8426,24.7687,24.8352,235200.0
2010-06-16 13:00:00,33.62,33.68,33.55,33.63,257600.0,24.8426,24.8869,24.7908,24.85,257600.0
2010-06-16 13:10:00,33.62,33.66,33.57,33.58,174200.0,24.8426,24.8721,24.8056,24.813,174200.0
2010-06-16 13:20:00,33.58,33.72,33.58,33.7,170400.0,24.813,24.9165,24.813,24.9017,170400.0
2010-06-16 13:30:00,33.69,33.71,33.62,33.71,186600.0,24.8943,24.9091,24.8426,24.9091,186600.0
2010-06-16 13:40:00,33.7,33.72,33.62,33.71,228600.0,24.9017,24.9165,24.8426,24.9091,228600.0
2010-06-16 13:50:00,33.71,33.77,33.7,33.77,320200.0,24.9091,24.9534,24.9017,24.9534,320200.0
2010-06-16 14:00:00,33.77,33.85,33.77,33.81,304000.0,24.9534,25.0125,24.9534,24.983,304000.0
2010-06-16 14:10:00,33.81,33.84,33.74,33.76,343800.0,24.983,25.0051,24.9312,24.946,343800.0
2010-06-16 14:20:00,33.77,33.78,33.72,33.72,227600.0,24.9534,24.9608,24.9165,24.9165,227600.0
2010-06-16 14:30:00,33.73,33.82,33.69,33.69,267600.0,24.9238,24.9904,24.8943,24.8943,267600.0
2010-06-16 14:40:00,33.69,33.76,33.64,33.71,314600.0,24.8943,24.946,24.8573,24.9091,314600.0
2010-06-16 14:50:00,33.7,33.76,33.66,33.73,292800.0,24.9017,24.946,24.8721,24.9238,292800.0
2010-06-16 15:00:00,33.73,33.74,33.64,33.66,297000.0,24.9238,24.9312,24.8573,24.8721,297000.0
2010-06-16 15:10:00,33.65,33.69,33.5,33.51,423000.0,24.8647,24.8943,24.7539,24.7613,423000.0
2010-06-16 15:20:00,33.51,33.54,33.4,33.42,806400.0,24.7613,24.7835,24.68,24.6948,806400.0
2010-06-16 15:30:00,33.44,33.54,33.35,33.52,704400.0,24.7096,24.7835,24.6431,24.7687,704400.0
2010-06-16 15:40:00,33.52,33.57,33.41,33.51,501400.0,24.7687,24.8056,24.6874,24.7613,501400.0
2010-06-16 15:50:00,33.51,33.55,33.46,33.52,918400.0,24.7613,24.7908,24.7243,24.7687,918400.0
2010-06-17 09:30:00,33.38,33.48,32.92,33.01,1463000.0,24.6652,24.7391,24.3253,24.3918,1463000.0
2010-06-17 09:40:00,33.01,33.02,32.73,32.91,1032600.0,24.3918,24.3992,24.1849,24.3179,1032600.0
2010-06-17 09:50:00,32.9,33.01,32.79,32.98,757600.0,24.3105,24.3918,24.2293,24.3697,757600.0
2010-06-17 10:00:00,32.97,32.98,32.76,32.82,960000.0,24.3623,24.3697,24.2071,24.2514,960000.0
2010-06-17 10:10:00,32.83,32.84,32.55,32.6,903000.0,24.2588,24.2662,24.0519,24.0889,903000.0
2010-06-17 10:20:00,32.62,32.68,32.5,32.58,668800.0,24.1036,24.148,24.015,24.0741,668800.0
2010-06-17 10:30:00,32.58,32.62,32.52,32.56,816200.0,24.0741,24.1036,24.0298,24.0593,816200.0
2010-06-17 10:40:00,32.57,32.6,32.31,32.45,1140400.0,24.0667,24.0889,23.8746,23.978,1140400.0
2010-06-17 10:50:00,32.46,32.57,32.4,32.55,548400.0,23.9854,24.0667,23.9411,24.0519,548400.0
2010-06-17 11:00:00,32.56,32.67,32.46,32.66,980200.0,24.0593,24.1406,23.9854,24.1332,980200.0
2010-06-17 11:10:00,32.66,32.8,32.65,32.74,798400.0,24.1332,24.2367,24.1258,24.1923,798400.0
2010-06-17 11:20:00,32.74,32.93,32.74,32.86,568800.0,24.1923,24.3327,24.1923,24.281,568800.0
2010-06-17 11:30:00,32.85,32.93,32.82,32.87,453600.0,24.2736,24.3327,24.2514,24.2884,453600.0
2010-06-17 11:40:00,32.87,32.91,32.77,32.87,425800.0,24.2884,24.3179,24.2145,24.2884,425800.0
2010-06-17 11:50:00,32.87,32.94,32.81,32.83,334600.0,24.2884,24.3401,24.244,24.2588,334600.0
2010-06-17 12:00:00,32.84,32.84,32.74,32.79,344400.0,24.2662,24.2662,24.1923,24.2293,344400.0
2010-06-17 12:10:00,32.79,32.8,32.7,32.75,252400.0,24.2293,24.2367,24.1628,24.1997,252400.0
2010-06-17 12:20:00,32.75,32.91,32.74,32.78,262800.0,24.1997,24.3179,24.1923,24.2219,262800.0
2010-06-17 12:30:00,32.78,32.85,32.77,32.8,211600.0,24.2219,24.2736,24.2145,24.2367,211600.0
2010-06-17 12:40:00,32.8,32.81,32.65,32.68,286400.0,24.2367,24.244,24.1258,24.148,286400.0
2010-06-17 12:50:00,32.68,32.74,32.66,32.68,202200.0,24.148,24.1923,24.1332,24.148,202200.0
2010-06-17 13:00:00,32.68,32.69,32.58,32.65,260200.0,24.148,24.1554,24.0741,24.1258,260200.0
2010-06-17 13:10:00,32.65,32.74,32.62,32.72,212200.0,24.1258,24.1923,24.1036,24.1775,212200.0
2010-06-17 13:20:00,32.72,32.82,32.72,32.8,375400.0,24.1775,24.2514,24.1775,24.2367,375400.0
2010-06-17 13:30:00,32.81,32.81,32.67,32.73,180400.0,24.244,24.244,24.1406,24.1849,180400.0
2010-06-17 13:40:00,32.73,32.79,32.7,32.78,180800.0,24.1849,24.2293,24.1628,24.2219,180800.0
2010-06-17 13:50:00,32.78,32.9,32.76,32.88,387000.0,24.2219,24.3105,24.2071,24.2958,387000.0
2010-06-17 14:00:00,32.88,32.93,32.85,32.85,205600.0,24.2958,24.3327,24.2736,24.2736,205600.0
2010-06-17 14:10:00,32.85,32.87,32.72,32.74,185600.0,24.2736,24.2884,24.1775,24.1923,185600.0
2010-06-17 14:20:00,32.74,32.81,32.65,32.65,325200.0,24.1923,24.244,24.1258,24.1258,325200.0
2010-06-17 14:30:00,32.65,32.72,32.63,32.69,301800.0,24.1258,24.1775,24.111,24.1554,301800.0
2010-06-17 14:40:00,32.69,32.69,32.5,32.52,499400.0,24.1554,24.1554,24.015,24.0298,499400.0
2010-06-17 14:50:00,32.53,32.62,32.49,32.58,359400.0,24.0371,24.1036,24.0076,24.0741,359400.0
2010-06-17 15:00:00,32.59,32.59,32.45,32.52,783400.0,24.0815,24.0815,23.978,24.0298,783400.0
2010-06-17 15:10:00,32.53,32.57,32.46,32.53,547400.0,24.0371,24.0667,23.9854,24.0371,547400.0
2010-06-17 15:20:00,32.53,32.62,32.52,32.56,492800.0,24.0371,24.1036,24.0298,24.0593,492800.0
2010-06-17 15:30:00,32.56,32.68,32.54,32.64,673800.0,24.0593,24.148,24.0445,24.1184,673800.0
2010-06-17 15:40:00,32.63,32.8,32.62,32.79,932600.0,24.111,24.2367,24.1036,24.2293,932600.0
2010-06-17 15:50:00,32.8,32.94,32.78,32.9,1333400.0,24.2367,24.3401,24.2219,24.3105,1333400.0
2010-06-18 09:30:00,32.94,32.98,32.66,32.77,2431200.0,24.3401,24.3697,24.1332,24.2145,2431200.0
2010-06-18 09:40:00,32.77,32.82,32.59,32.77,736800.0,24.2145,24.2514,24.0815,24.2145,736800.0
2010-06-18 09:50:00,32.77,32.83,32.61,32.65,618400.0,24.2145,24.2588,24.0963,24.1258,618400.0
2010-06-18 10:00:00,32.66,32.8,32.63,32.8,598200.0,24.1332,24.2367,24.111,24.2367,598200.0
2010-06-18 10:10:00,32.8,32.94,32.77,32.85,685200.0,24.2367,24.3401,24.2145,24.2736,685200.0
2010-06-18 10:20:00,32.85,32.99,32.82,32.95,598200.0,24.2736,24.377,24.2514,24.3475,598200.0
2010-06-18 10:30:00,32.94,33.08,32.91,32.91,733600.0,24.3401,24.4435,24.3179,24.3179,733600.0
2010-06-18 10:40:00,32.92,32.96,32.83,32.93,437600.0,24.3253,24.3549,24.2588,24.3327,437600.0
2010-06-18 10:50:00,32.93,33.07,32.85,33.0,586200.0,24.3327,24.4362,24.2736,24.3844,586200.0
2010-06-18 11:00:00,32.99,33.06,32.93,32.97,344400.0,24.377,24.4288,24.3327,24.3623,344400.0
2010-06-18 11:10:00,32.98,33.0,32.84,32.88,281600.0,24.3697,24.3844,24.2662,24.2958,281600.0
2010-06-18 11:20:00,32.87,32.92,32.84,32.85,208600.0,24.2884,24.3253,24.2662,24.2736,208600.0
2010-06-18 11:30:00,32.84,32.91,32.81,32.91,226000.0,24.2662,24.3179,24.244,24.3179,226000.0
2010-06-18 11:40:00,32.91,32.93,32.81,32.92,232800.0,24.3179,24.3327,24.244,24.3253,232800.0
2010-06-18 11:50:00,32.92,33.06,32.91,33.05,437000.0,24.3253,24.4288,24.3179,24.4214,437000.0
2010-06-18 12:00:00,33.04,33.14,33.04,33.1,372000.0,24.414,24.4879,24.414,24.4583,372000.0
2010-06-18 12:10:00,33.09,33.1,33.05,33.06,300800.0,24.4509,24.4583,24.4214,24.4288,300800.0
2010-06-18 12:20:00,33.07,33.07,32.94,32.97,283200.0,24.4362,24.4362,24.3401,24.3623,283200.0
2010-06-18 12:30:00,32.96,33.0,32.92,32.95,407600.0,24.3549,24.3844,24.3253,24.3475,407600.0
2010-06-18 12:40:00,32.95,32.96,32.87,32.91,331400.0,24.3475,24.3549,24.2884,24.3179,331400.0
2010-06-18 12:50:00,32.91,32.93,32.87,32.89,208000.0,24.3179,24.3327,24.2884,24.3032,208000.0
2010-06-18 13:00:00,32.88,32.97,32.85,32.89,163600.0,24.2958,24.3623,24.2736,24.3032,163600.0
2010-06-18 13:10:00,32.89,32.95,32.85,32.86,198800.0,24.3032,24.3475,24.2736,24.281,198800.0
2010-06-18 13:20:00,32.87,32.9,32.85,32.87,99000.0,24.2884,24.3105,24.2736,24.2884,99000.0
2010-06-18 13:30:00,32.87,32.94,32.84,32.94,170400.0,24.2884,24.3401,24.2662,24.3401,170400.0
2010-06-18 13:40:00,32.94,32.99,32.84,32.9,217000.0,24.3401,24.377,24.2662,24.3105,217000.0
2010-06-18 13:50:00,32.9,32.93,32.85,32.92,118200.0,24.3105,24.3327,24.2736,24.3253,118200.0
2010-06-18 14:00:00,32.91,32.91,32.83,32.83,250000.0,24.3179,24.3179,24.2588,24.2588,250000.0
2010-06-18 14:10:00,32.83,32.9,32.81,32.82,179800.0,24.2588,24.3105,24.244,24.2514,179800.0
2010-06-18 14:20:00,32.83,32.88,32.78,32.88,205600.0,24.2588,24.2958,24.2219,24.2958,205600.0
2010-06-18 14:30:00,32.88,32.89,32.84,32.88,215400.0,24.2958,24.3032,24.2662,24.2958,215400.0
2010-06-18 14:40:00,32.88,32.92,32.87,32.88,379800.0,24.2958,24.3253,24.2884,24.2958,379800.0
2010-06-18 14:50:00,32.88,32.9,32.85,32.87,284600.0,24.2958,24.3105,24.2736,24.2884,284600.0
2010-06-18 15:00:00,32.87,32.88,32.8,32.81,429600.0,24.2884,24.2958,24.2367,24.244,429600.0
2010-06-18 15:10:00,32.81,32.84,32.77,32.8,402600.0,24.244,24.2662,24.2145,24.2367,402600.0
2010-06-18 15:20:00,32.81,32.83,32.74,32.83,479000.0,24.244,24.2588,24.1923,24.2588,479000.0
2010-06-18 15:30:00,32.83,32.88,32.8,32.84,427400.0,24.2588,24.2958,24.2367,24.2662,427400.0
2010-06-18 15:40:00,32.84,32.92,32.82,32.91,818000.0,24.2662,24.3253,24.2514,24.3179,818000.0
2010-06-18 15:50:00,32.9,32.96,32.89,32.94,1427800.0,24.3105,24.3549,24.3032,24.3401,1427800.0
2010-06-21 09:30:00,34.62,34.88,34.41,34.84,3535600.0,25.5815,25.7736,25.4263,25.7441,3535600.0
2010-06-21 09:40:00,34.84,34.87,34.55,34.72,1937800.0,25.7441,25.7662,25.5298,25.6554,1937800.0
2010-06-21 09:50:00,34.71,34.76,34.57,34.73,1646800.0,25.648,25.6849,25.5445,25.6628,1646800.0
2010-06-21 10:00:00,34.73,34.95,34.7,34.93,1749400.0,25.6628,25.8253,25.6406,25.8106,1749400.0
2010-06-21 10:10:00,34.93,34.94,34.79,34.88,1130000.0,25.8106,25.8179,25.7071,25.7736,1130000.0
2010-06-21 10:20:00,34.88,34.99,34.63,34.93,1579800.0,25.7736,25.8549,25.5889,25.8106,1579800.0
2010-06-21 10:30:00,34.93,34.94,34.8,34.91,1050600.0,25.8106,25.8179,25.7145,25.7958,1050600.0
2010-06-21 10:40:00,34.92,34.99,34.91,34.97,690000.0,25.8032,25.8549,25.7958,25.8401,690000.0
2010-06-21 10:50:00,34.97,34.97,34.81,34.84,981800.0,25.8401,25.8401,25.7219,25.7441,981800.0
2010-06-21 11:00:00,34.84,34.9,34.73,34.83,845400.0,25.7441,25.7884,25.6628,25.7367,845400.0
2010-06-21 11:10:00,34.83,34.95,34.79,34.94,506000.0,25.7367,25.8253,25.7071,25.8179,506000.0
2010-06-21 11:20:00,34.94,34.98,34.92,34.96,577800.0,25.8179,25.8475,25.8032,25.8327,577800.0
2010-06-21 11:30:00,34.96,34.99,34.91,34.97,435400.0,25.8327,25.8549,25.7958,25.8401,435400.0
2010-06-21 11:40:00,34.97,34.97,34.9,34.93,434200.0,25.8401,25.8401,25.7884,25.8106,434200.0
2010-06-21 11:50:00,34.93,34.97,34.86,34.9,1170400.0,25.8106,25.8401,25.7588,25.7884,1170400.0
2010-06-21 12:00:00,34.9,34.98,34.79,34.8,1003800.0,25.7884,25.8475,25.7071,25.7145,1003800.0
2010-06-21 12:10:00,34.8,34.8,34.7,34.72,818600.0,25.7145,25.7145,25.6406,25.6554,818600.0
2010-06-21 12:20:00,34.72,34.74,34.56,34.57,826800.0,25.6554,25.6702,25.5372,25.5445,826800.0
2010-06-21 12:30:00,34.58,34.69,34.53,34.63,549000.0,25.5519,25.6332,25.515,25.5889,549000.0
2010-06-21 12:40:00,34.64,34.68,34.51,34.53,568400.0,25.5963,25.6258,25.5002,25.515,568400.0
2010-06-21 12:50:00,34.52,34.55,34.27,34.4,1213400.0,25.5076,25.5298,25.3229,25.4189,1213400.0
2010-06-21 13:00:00,34.4,34.45,34.38,34.42,453800.0,25.4189,25.4559,25.4041,25.4337,453800.0
2010-06-21 13:10:00,34.42,34.54,34.42,34.52,465000.0,25.4337,25.5224,25.4337,25.5076,465000.0
2010-06-21 13:20:00,34.52,34.54,34.47,34.51,371000.0,25.5076,25.5224,25.4707,25.5002,371000.0
2010-06-21 13:30:00,34.51,34.57,34.34,34.35,497800.0,25.5002,25.5445,25.3746,25.382,497800.0
2010-06-21 13:40:00,34.35,34.37,34.14,34.22,997000.0,25.382,25.3968,25.2268,25.2859,997000.0
2010-06-21 13:50:00,34.22,34.34,34.2,34.29,639200.0,25.2859,25.3746,25.2711,25.3376,639200.0
2010-06-21 14:00:00,34.29,34.44,34.25,34.43,639200.0,25.3376,25.4485,25.3081,25.4411,639200.0
2010-06-21 14:10:00,34.43,34.68,34.41,34.63,846000.0,25.4411,25.6258,25.4263,25.5889,846000.0
2010-06-21 14:20:00,34.63,34.75,34.58,34.59,555000.0,25.5889,25.6775,25.5519,25.5593,555000.0
2010-06-21 14:30:00,34.58,34.64,34.54,34.59,356200.0,25.5519,25.5963,25.5224,25.5593,356200.0
2010-06-21 14:40:00,34.59,34.6,34.4,34.4,638800.0,25.5593,25.5667,25.4189,25.4189,638800.0
2010-06-21 14:50:00,34.4,34.45,34.18,34.2,1174800.0,25.4189,25.4559,25.2564,25.2711,1174800.0
2010-06-21 15:00:00,34.21,34.27,34.1,34.15,881200.0,25.2785,25.3229,25.1973,25.2342,881200.0
2010-06-21 15:10:00,34.15,34.15,34.01,34.04,1255800.0,25.2342,25.2342,25.1307,25.1529,1255800.0
2010-06-21 15:20:00,34.05,34.12,33.97,34.01,1456600.0,25.1603,25.212,25.1012,25.1307,1456600.0
2010-06-21 15:30:00,34.0,34.07,33.9,34.03,1049400.0,25.1234,25.1751,25.0495,25.1455,1049400.0
2010-06-21 15:40:00,34.03,34.05,33.88,33.95,1207400.0,25.1455,25.1603,25.0347,25.0864,1207400.0
2010-06-21 15:50:00,33.95,34.06,33.95,34.06,1519600.0,25.0864,25.1677,25.0864,25.1677,1519600.0
2010-06-22 09:30:00,34.13,34.15,33.71,33.71,1044200.0,25.2194,25.2342,24.9091,24.9091,1044200.0
2010-06-22 09:40:00,33.73,33.84,33.55,33.56,1514800.0,24.9238,25.0051,24.7908,24.7982,1514800.0
2010-06-22 09:50:00,33.56,33.67,33.31,33.32,1123200.0,24.7982,24.8795,24.6135,24.6209,1123200.0
2010-06-22 10:00:00,33.32,33.35,33.08,33.24,1917400.0,24.6209,24.6431,24.4435,24.5618,1917400.0
2010-06-22 10:10:00,33.24,33.38,33.24,33.36,1190800.0,24.5618,24.6652,24.5618,24.6504,1190800.0
2010-06-22 10:20:00,33.35,33.38,33.18,33.34,733800.0,24.6431,24.6652,24.5174,24.6357,733800.0
2010-06-22 10:30:00,33.33,33.35,33.2,33.32,539000.0,24.6283,24.6431,24.5322,24.6209,539000.0
2010-06-22 10:40:00,33.32,33.43,33.29,33.4,447400.0,24.6209,24.7022,24.5987,24.68,447400.0
2010-06-22 10:50:00,33.38,33.66,33.37,33.61,771800.0,24.6652,24.8721,24.6578,24.8352,771800.0
2010-06-22 11:00:00,33.61,33.61,33.43,33.49,539800.0,24.8352,24.8352,24.7022,24.7465,539800.0
2010-06-22 11:10:00,33.49,33.63,33.47,33.59,527400.0,24.7465,24.85,24.7317,24.8204,527400.0
2010-06-22 11:20:00,33.59,33.69,33.53,33.65,523400.0,24.8204,24.8943,24.7761,24.8647,523400.0
2010-06-22 11:30:00,33.66,33.88,33.62,33.82,586600.0,24.8721,25.0347,24.8426,24.9904,586600.0
2010-06-22 11:40:00,33.81,33.82,33.71,33.75,301600.0,24.983,24.9904,24.9091,24.9386,301600.0
2010-06-22 11:50:00,33.74,33.77,33.63,33.66,338000.0,24.9312,24.9534,24.85,24.8721,338000.0
2010-06-22 12:00:00,33.66,33.74,33.6,33.61,288200.0,24.8721,24.9312,24.8278,24.8352,288200.0
2010-06-22 12:10:00,33.6,33.64,33.52,33.59,365000.0,24.8278,24.8573,24.7687,24.8204,365000.0
2010-06-22 12:20:00,33.59,33.65,33.47,33.49,369400.0,24.8204,24.8647,24.7317,24.7465,369400.0
2010-06-22 12:30:00,33.48,33.51,33.42,33.44,272600.0,24.7391,24.7613,24.6948,24.7096,272600.0
2010-06-22 12:40:00,33.43,33.49,33.38,33.48,242400.0,24.7022,24.7465,24.6652,24.7391,242400.0
2010-06-22 12:50:00,33.48,33.57,33.45,33.56,287000.0,24.7391,24.8056,24.717,24.7982,287000.0
2010-06-22 13:00:00,33.56,33.58,33.49,33.55,361600.0,24.7982,24.813,24.7465,24.7908,361600.0
2010-06-22 13:10:00,33.55,33.57,33.46,33.54,331200.0,24.7908,24.8056,24.7243,24.7835,331200.0
2010-06-22 13:20:00,33.54,33.56,33.46,33.47,329200.0,24.7835,24.7982,24.7243,24.7317,329200.0
2010-06-22 13:30:00,33.47,33.49,33.4,33.44,272000.0,24.7317,24.7465,24.68,24.7096,272000.0
2010-06-22 13:40:00,33.45,33.65,33.45,33.57,457000.0,24.717,24.8647,24.717,24.8056,457000.0
2010-06-22 13:50:00,33.57,33.6,33.46,33.49,329000.0,24.8056,24.8278,24.7243,24.7465,329000.0
2010-06-22 14:00:00,33.49,33.49,33.29,33.33,413200.0,24.7465,24.7465,24.5987,24.6283,413200.0
2010-06-22 14:10:00,33.33,33.47,33.3,33.35,377600.0,24.6283,24.7317,24.6061,24.6431,377600.0
2010-06-22 14:20:00,33.35,33.37,33.2,33.26,391200.0,24.6431,24.6578,24.5322,24.5766,391200.0
2010-06-22 14:30:00,33.26,33.33,33.13,33.13,480200.0,24.5766,24.6283,24.4805,24.4805,480200.0
2010-06-22 14:40:00,33.14,33.14,32.92,32.95,810200.0,24.4879,24.4879,24.3253,24.3475,810200.0
2010-06-22 14:50:00,32.94,33.01,32.8,32.85,923200.0,24.3401,24.3918,24.2367,24.2736,923200.0
2010-06-22 15:00:00,32.85,32.85,32.72,32.77,1095600.0,24.2736,24.2736,24.1775,24.2145,1095600.0
2010-06-22 15:10:00,32.76,32.91,32.67,32.89,606400.0,24.2071,24.3179,24.1406,24.3032,606400.0
2010-06-22 15:20:00,32.89,32.89,32.63,32.68,690800.0,24.3032,24.3032,24.111,24.148,690800.0
2010-06-22 15:30:00,32.69,32.69,32.55,32.65,922800.0,24.1554,24.1554,24.0519,24.1258,922800.0
2010-06-22 15:40:00,32.66,32.67,32.56,32.64,969000.0,24.1332,24.1406,24.0593,24.1184,969000.0
2010-06-22 15:50:00,32.64,32.66,32.51,32.6,1866400.0,24.1184,24.1332,24.0224,24.0889,1866400.0
2010-06-23 09:30:00,32.47,32.74,32.04,32.17,1547000.0,23.9928,24.1923,23.6751,23.7711,1547000.0
2010-06-23 09:40:00,32.17,32.21,31.88,32.08,1528600.0,23.7711,23.8007,23.5568,23.7046,1528600.0
2010-06-23 09:50:00,32.09,32.21,32.02,32.13,929000.0,23.712,23.8007,23.6603,23.7416,929000.0
2010-06-23 10:00:00,32.13,32.13,31.47,31.5,2749400.0,23.7416,23.7416,23.2539,23.2761,2749400.0
2010-06-23 10:10:00,31.5,31.71,31.49,31.6,1259800.0,23.2761,23.4312,23.2687,23.3499,1259800.0
2010-06-23 10:20:00,31.6,31.68,31.45,31.53,1129200.0,23.3499,23.4091,23.2391,23.2982,1129200.0
2010-06-23 10:30:00,31.52,31.73,31.51,31.68,821600.0,23.2908,23.446,23.2834,23.4091,821600.0
2010-06-23 10:40:00,31.69,31.87,31.63,31.82,918000.0,23.4164,23.5495,23.3721,23.5125,918000.0
2010-06-23 10:50:00,31.82,31.9,31.78,31.79,484600.0,23.5125,23.5716,23.483,23.4903,484600.0
2010-06-23 11:00:00,31.79,31.9,31.74,31.86,484600.0,23.4903,23.5716,23.4534,23.5421,484600.0
2010-06-23 11:10:00,31.86,31.9,31.68,31.73,368800.0,23.5421,23.5716,23.4091,23.446,368800.0
2010-06-23 11:20:00,31.73,31.84,31.71,31.79,299400.0,23.446,23.5273,23.4312,23.4903,299400.0
2010-06-23 11:30:00,31.79,31.83,31.71,31.77,298600.0,23.4903,23.5199,23.4312,23.4756,298600.0
2010-06-23 11:40:00,31.77,31.93,31.75,31.89,439400.0,23.4756,23.5938,23.4608,23.5642,439400.0
2010-06-23 11:50:00,31.89,31.96,31.81,31.9,432600.0,23.5642,23.616,23.5051,23.5716,432600.0
2010-06-23 12:00:00,31.9,32.04,31.9,32.0,403600.0,23.5716,23.6751,23.5716,23.6455,403600.0
2010-06-23 12:10:00,32.0,32.0,31.86,31.94,402000.0,23.6455,23.6455,23.5421,23.6012,402000.0
2010-06-23 12:20:00,31.95,32.03,31.89,32.01,317400.0,23.6086,23.6677,23.5642,23.6529,317400.0
2010-06-23 12:30:00,32.01,32.05,31.97,32.05,221600.0,23.6529,23.6825,23.6233,23.6825,221600.0
2010-06-23 12:40:00,32.04,32.19,32.02,32.18,364000.0,23.6751,23.7859,23.6603,23.7785,364000.0
2010-06-23 12:50:00,32.18,32.35,32.18,32.32,676000.0,23.7785,23.9041,23.7785,23.882,676000.0
2010-06-23 13:00:00,32.32,32.4,32.27,32.39,588400.0,23.882,23.9411,23.845,23.9337,588400.0
2010-06-23 13:10:00,32.39,32.45,32.34,32.41,477800.0,23.9337,23.978,23.8967,23.9485,477800.0
2010-06-23 13:20:00,32.4,32.49,32.4,32.46,336200.0,23.9411,24.0076,23.9411,23.9854,336200.0
2010-06-23 13:30:00,32.46,32.6,32.46,32.53,436200.0,23.9854,24.0889,23.9854,24.0371,436200.0
2010-06-23 13:40:00,32.53,32.53,32.38,32.44,461400.0,24.0371,24.0371,23.9263,23.9706,461400.0
2010-06-23 13:50:00,32.44,32.5,32.43,32.49,398200.0,23.9706,24.015,23.9632,24.0076,398200.0
2010-06-23 14:00:00,32.48,32.54,32.45,32.48,236000.0,24.0002,24.0445,23.978,24.0002,236000.0
2010-06-23 14:10:00,32.47,32.49,32.28,32.43,432600.0,23.9928,24.0076,23.8524,23.9632,432600.0
2010-06-23 14:20:00,32.43,32.48,32.19,32.37,727600.0,23.9632,24.0002,23.7859,23.9189,727600.0
2010-06-23 14:30:00,32.38,32.76,32.37,32.66,1637800.0,23.9263,24.2071,23.9189,24.1332,1637800.0
2010-06-23 14:40:00,32.66,32.72,32.4,32.4,851000.0,24.1332,24.1775,23.9411,23.9411,851000.0
2010-06-23 14:50:00,32.4,32.48,32.31,32.4,598400.0,23.9411,24.0002,23.8746,23.9411,598400.0
2010-06-23 15:00:00,32.41,32.51,32.2,32.24,773400.0,23.9485,24.0224,23.7933,23.8229,773400.0
2010-06-23 15:10:00,32.23,32.38,32.22,32.29,705600.0,23.8155,23.9263,23.8081,23.8598,705600.0
2010-06-23 15:20:00,32.29,32.48,32.26,32.45,538000.0,23.8598,24.0002,23.8376,23.978,538000.0
2010-06-23 15:30:00,32.45,32.56,32.34,32.55,758400.0,23.978,24.0593,23.8967,24.0519,758400.0
2010-06-23 15:40:00,32.55,32.65,32.46,32.58,860000.0,24.0519,24.1258,23.9854,24.0741,860000.0
2010-06-23 15:50:00,32.59,32.61,32.44,32.55,1237800.0,24.0815,24.0963,23.9706,24.0519,1237800.0
2010-06-24 09:30:00,32.41,32.41,32.02,32.05,868800.0,23.9485,23.9485,23.6603,23.6825,868800.0
2010-06-24 09:40:00,32.04,32.17,31.91,32.06,972000.0,23.6751,23.7711,23.579,23.6898,972000.0
2010-06-24 09:50:00,32.05,32.06,31.88,31.95,1059000.0,23.6825,23.6898,23.5568,23.6086,1059000.0
2010-06-24 10:00:00,31.96,32.1,31.88,32.06,1081400.0,23.616,23.7194,23.5568,23.6898,1081400.0
2010-06-24 10:10:00,32.07,32.38,32.04,32.38,1294600.0,23.6972,23.9263,23.6751,23.9263,1294600.0
2010-06-24 10:20:00,32.37,32.53,32.27,32.45,849600.0,23.9189,24.0371,23.845,23.978,849600.0
2010-06-24 10:30:00,32.45,32.47,32.09,32.22,776800.0,23.978,23.9928,23.712,23.8081,776800.0
2010-06-24 10:40:00,32.23,32.23,32.02,32.19,717800.0,23.8155,23.8155,23.6603,23.7859,717800.0
2010-06-24 10:50:00,32.18,32.21,32.01,32.08,553400.0,23.7785,23.8007,23.6529,23.7046,553400.0
2010-06-24 11:00:00,32.08,32.1,31.75,31.85,840600.0,23.7046,23.7194,23.4608,23.5347,840600.0
2010-06-24 11:10:00,31.85,31.91,31.78,31.85,628200.0,23.5347,23.579,23.483,23.5347,628200.0
2010-06-24 11:20:00,31.85,31.92,31.75,31.82,509000.0,23.5347,23.5864,23.4608,23.5125,509000.0
2010-06-24 11:30:00,31.83,31.93,31.78,31.9,279200.0,23.5199,23.5938,23.483,23.5716,279200.0
2010-06-24 11:40:00,31.89,32.1,31.84,32.04,687200.0,23.5642,23.7194,23.5273,23.6751,687200.0
2010-06-24 11:50:00,32.05,32.22,31.94,32.06,797800.0,23.6825,23.8081,23.6012,23.6898,797800.0
2010-06-24 12:00:00,32.07,32.24,32.07,32.21,476800.0,23.6972,23.8229,23.6972,23.8007,476800.0
2010-06-24 12:10:00,32.21,32.23,32.1,32.18,303800.0,23.8007,23.8155,23.7194,23.7785,303800.0
2010-06-24 12:20:00,32.18,32.31,32.17,32.18,508600.0,23.7785,23.8746,23.7711,23.7785,508600.0
2010-06-24 12:30:00,32.18,32.19,31.97,32.06,456800.0,23.7785,23.7859,23.6233,23.6898,456800.0
2010-06-24 12:40:00,32.05,32.08,31.93,31.96,331400.0,23.6825,23.7046,23.5938,23.616,331400.0
2010-06-24 12:50:00,31.95,32.15,31.93,32.07,227000.0,23.6086,23.7564,23.5938,23.6972,227000.0
2010-06-24 13:00:00,32.08,32.17,32.02,32.14,387400.0,23.7046,23.7711,23.6603,23.749,387400.0
2010-06-24 13:10:00,32.14,32.3,32.13,32.18,526600.0,23.749,23.8672,23.7416,23.7785,526600.0
2010-06-24 13:20:00,32.18,32.21,32.07,32.1,327200.0,23.7785,23.8007,23.6972,23.7194,327200.0
2010-06-24 13:30:00,32.11,32.29,32.1,32.17,397800.0,23.7268,23.8598,23.7194,23.7711,397800.0
2010-06-24 13:40:00,32.16,32.27,32.14,32.26,293400.0,23.7637,23.845,23.749,23.8376,293400.0
2010-06-24 13:50:00,32.26,32.38,32.23,32.28,472400.0,23.8376,23.9263,23.8155,23.8524,472400.0
2010-06-24 14:00:00,32.27,32.31,32.2,32.24,274000.0,23.845,23.8746,23.7933,23.8229,274000.0
2010-06-24 14:10:00,32.24,32.24,32.1,32.14,260200.0,23.8229,23.8229,23.7194,23.749,260200.0
2010-06-24 14:20:00,32.15,32.27,32.08,32.23,313000.0,23.7564,23.845,23.7046,23.8155,313000.0
2010-06-24 14:30:00,32.23,32.25,31.99,32.01,435800.0,23.8155,23.8302,23.6381,23.6529,435800.0
2010-06-24 14:40:00,32.01,32.1,31.95,32.0,320000.0,23.6529,23.7194,23.6086,23.6455,320000.0
2010-06-24 14:50:00,32.0,32.02,31.86,31.91,434400.0,23.6455,23.6603,23.5421,23.579,434400.0
2010-06-24 15:00:00,31.92,32.02,31.86,31.89,538800.0,23.5864,23.6603,23.5421,23.5642,538800.0
2010-06-24 15:10:00,31.88,31.92,31.75,31.76,846200.0,23.5568,23.5864,23.4608,23.4682,846200.0
2010-06-24 15:20:00,31.76,31.88,31.73,31.83,642800.0,23.4682,23.5568,23.446,23.5199,642800.0
2010-06-24 15:30:00,31.83,31.89,31.75,31.78,549600.0,23.5199,23.5642,23.4608,23.483,549600.0
2010-06-24 15:40:00,31.78,31.86,31.7,31.84,843600.0,23.483,23.5421,23.4238,23.5273,843600.0
2010-06-24 15:50:00,31.84,31.87,31.68,31.75,1183000.0,23.5273,23.5495,23.4091,23.4608,1183000.0
2010-06-25 09:30:00,31.88,31.97,31.68,31.81,946800.0,23.5568,23.6233,23.4091,23.5051,946800.0
2010-06-25 09:40:00,31.81,32.02,31.79,31.98,872400.0,23.5051,23.6603,23.4903,23.6307,872400.0
2010-06-25 09:50:00,31.97,32.1,31.81,31.95,860000.0,23.6233,23.7194,23.5051,23.6086,860000.0
2010-06-25 10:00:00,31.93,32.19,31.93,32.15,712800.0,23.5938,23.7859,23.5938,23.7564,712800.0
2010-06-25 10:10:00,32.15,32.18,31.98,31.98,664200.0,23.7564,23.7785,23.6307,23.6307,664200.0
2010-06-25 10:20:00,31.98,32.01,31.78,31.81,810000.0,23.6307,23.6529,23.483,23.5051,810000.0
2010-06-25 10:30:00,31.8,31.86,31.63,31.66,631600.0,23.4977,23.5421,23.3721,23.3943,631600.0
2010-06-25 10:40:00,31.67,31.86,31.66,31.83,434200.0,23.4017,23.5421,23.3943,23.5199,434200.0
2010-06-25 10:50:00,31.83,31.87,31.63,31.64,543200.0,23.5199,23.5495,23.3721,23.3795,543200.0
2010-06-25 11:00:00,31.64,31.86,31.64,31.74,384200.0,23.3795,23.5421,23.3795,23.4534,384200.0
2010-06-25 11:10:00,31.74,31.75,31.66,31.68,368000.0,23.4534,23.4608,23.3943,23.4091,368000.0
2010-06-25 11:20:00,31.68,31.81,31.59,31.77,508000.0,23.4091,23.5051,23.3426,23.4756,508000.0
2010-06-25 11:30:00,31.76,31.86,31.74,31.74,634400.0,23.4682,23.5421,23.4534,23.4534,634400.0
2010-06-25 11:40:00,31.74,31.95,31.73,31.95,452800.0,23.4534,23.6086,23.446,23.6086,452800.0
2010-06-25 11:50:00,31.96,32.2,31.95,32.15,960000.0,23.616,23.7933,23.6086,23.7564,960000.0
2010-06-25 12:00:00,32.15,32.18,32.09,32.17,483400.0,23.7564,23.7785,23.712,23.7711,483400.0
2010-06-25 12:10:00,32.16,32.24,32.12,32.24,376800.0,23.7637,23.8229,23.7342,23.8229,376800.0
2010-06-25 12:20:00,32.24,32.36,32.21,32.34,963800.0,23.8229,23.9115,23.8007,23.8967,963800.0
2010-06-25 12:30:00,32.33,32.48,32.3,32.37,617800.0,23.8894,24.0002,23.8672,23.9189,617800.0
2010-06-25 12:40:00,32.38,32.45,32.37,32.41,367800.0,23.9263,23.978,23.9189,23.9485,367800.0
2010-06-25 12:50:00,32.4,32.41,32.27,32.3,379400.0,23.9411,23.9485,23.845,23.8672,379400.0
2010-06-25 13:00:00,32.33,32.63,32.29,32.6,601400.0,23.8894,24.111,23.8598,24.0889,601400.0
2010-06-25 13:10:00,32.6,32.77,32.6,32.68,1117600.0,24.0889,24.2145,24.0889,24.148,1117600.0
2010-06-25 13:20:00,32.69,32.95,32.66,32.94,477200.0,24.1554,24.3475,24.1332,24.3401,477200.0
2010-06-25 13:30:00,32.93,33.07,32.93,32.94,745800.0,24.3327,24.4362,24.3327,24.3401,745800.0
2010-06-25 13:40:00,32.95,33.03,32.9,33.0,655800.0,24.3475,24.4066,24.3105,24.3844,655800.0
2010-06-25 13:50:00,33.0,33.01,32.91,32.95,335600.0,24.3844,24.3918,24.3179,24.3475,335600.0
2010-06-25 14:00:00,32.94,33.08,32.9,33.02,550400.0,24.3401,24.4435,24.3105,24.3992,550400.0
2010-06-25 14:10:00,33.03,33.18,33.03,33.17,428200.0,24.4066,24.5174,24.4066,24.5101,428200.0
2010-06-25 14:20:00,33.17,33.24,33.15,33.24,677800.0,24.5101,24.5618,24.4953,24.5618,677800.0
2010-06-25 14:30:00,33.24,33.37,33.18,33.34,971000.0,24.5618,24.6578,24.5174,24.6357,971000.0
2010-06-25 14:40:00,33.34,33.42,33.3,33.35,548000.0,24.6357,24.6948,24.6061,24.6431,548000.0
2010-06-25 14:50:00,33.35,33.39,33.22,33.25,767400.0,24.6431,24.6726,24.547,24.5692,767400.0
2010-06-25 15:00:00,33.25,33.26,33.13,33.24,914800.0,24.5692,24.5766,24.4805,24.5618,914800.0
2010-06-25 15:10:00,33.25,33.29,33.09,33.13,826200.0,24.5692,24.5987,24.4509,24.4805,826200.0
2010-06-25 15:20:00,33.13,33.27,33.12,33.24,670600.0,24.4805,24.5839,24.4731,24.5618,670600.0
2010-06-25 15:30:00,33.24,33.37,33.19,33.26,1056000.0,24.5618,24.6578,24.5248,24.5766,1056000.0
2010-06-25 15:40:00,33.26,33.3,33.16,33.27,1587800.0,24.5766,24.6061,24.5027,24.5839,1587800.0
2010-06-25 15:50:00,33.27,33.34,33.19,33.31,2136200.0,24.5839,24.6357,24.5248,24.6135,2136200.0
2010-06-28 09:30:00,33.07,33.17,32.45,32.57,1586000.0,24.4362,24.5101,23.978,24.0667,1586000.0
2010-06-28 09:40:00,32.57,32.6,32.27,32.36,1447000.0,24.0667,24.0889,23.845,23.9115,1447000.0
2010-06-28 09:50:00,32.35,32.43,32.13,32.26,1455200.0,23.9041,23.9632,23.7416,23.8376,1455200.0
2010-06-28 10:00:00,32.26,32.32,32.13,32.27,928400.0,23.8376,23.882,23.7416,23.845,928400.0
2010-06-28 10:10:00,32.27,32.37,32.16,32.29,742800.0,23.845,23.9189,23.7637,23.8598,742800.0
2010-06-28 10:20:00,32.31,32.55,32.27,32.43,1283200.0,23.8746,24.0519,23.845,23.9632,1283200.0
2010-06-28 10:30:00,32.44,32.48,32.15,32.15,839400.0,23.9706,24.0002,23.7564,23.7564,839400.0
2010-06-28 10:40:00,32.15,32.4,32.13,32.37,716000.0,23.7564,23.9411,23.7416,23.9189,716000.0
2010-06-28 10:50:00,32.38,32.44,32.19,32.43,741800.0,23.9263,23.9706,23.7859,23.9632,741800.0
2010-06-28 11:00:00,32.43,32.6,32.42,32.52,789200.0,23.9632,24.0889,23.9559,24.0298,789200.0
2010-06-28 11:10:00,32.52,32.55,32.25,32.27,552200.0,24.0298,24.0519,23.8302,23.845,552200.0
2010-06-28 11:20:00,32.27,32.52,32.23,32.51,532200.0,23.845,24.0298,23.8155,24.0224,532200.0
2010-06-28 11:30:00,32.52,32.63,32.51,32.59,983200.0,24.0298,24.111,24.0224,24.0815,983200.0
2010-06-28 11:40:00,32.6,32.67,32.54,32.63,616600.0,24.0889,24.1406,24.0445,24.111,616600.0
2010-06-28 11:50:00,32.62,32.64,32.5,32.54,934200.0,24.1036,24.1184,24.015,24.0445,934200.0
2010-06-28 12:00:00,32.54,32.58,32.39,32.5,736400.0,24.0445,24.0741,23.9337,24.015,736400.0
2010-06-28 12:10:00,32.49,32.57,32.43,32.49,518200.0,24.0076,24.0667,23.9632,24.0076,518200.0
2010-06-28 12:20:00,32.49,32.55,32.46,32.52,322200.0,24.0076,24.0519,23.9854,24.0298,322200.0
2010-06-28 12:30:00,32.51,32.55,32.38,32.4,344200.0,24.0224,24.0519,23.9263,23.9411,344200.0
2010-06-28 12:40:00,32.4,32.48,32.31,32.47,491800.0,23.9411,24.0002,23.8746,23.9928,491800.0
2010-06-28 12:50:00,32.47,32.49,32.38,32.44,393200.0,23.9928,24.0076,23.9263,23.9706,393200.0
2010-06-28 13:00:00,32.44,32.45,32.33,32.38,541200.0,23.9706,23.978,23.8894,23.9263,541200.0
2010-06-28 13:10:00,32.38,32.42,32.33,32.38,538200.0,23.9263,23.9559,23.8894,23.9263,538200.0
2010-06-28 13:20:00,32.37,32.48,32.34,32.42,572200.0,23.9189,24.0002,23.8967,23.9559,572200.0
2010-06-28 13:30:00,32.42,32.43,32.34,32.42,397200.0,23.9559,23.9632,23.8967,23.9559,397200.0
2010-06-28 13:40:00,32.43,32.52,32.39,32.5,455200.0,23.9632,24.0298,23.9337,24.015,455200.0
2010-06-28 13:50:00,32.51,32.58,32.46,32.52,520400.0,24.0224,24.0741,23.9854,24.0298,520400.0
2010-06-28 14:00:00,32.52,32.52,32.43,32.46,382200.0,24.0298,24.0298,23.9632,23.9854,382200.0
2010-06-28 14:10:00,32.46,32.6,32.46,32.52,337400.0,23.9854,24.0889,23.9854,24.0298,337400.0
2010-06-28 14:20:00,32.52,32.6,32.51,32.52,352400.0,24.0298,24.0889,24.0224,24.0298,352400.0
2010-06-28 14:30:00,32.52,32.63,32.5,32.6,525000.0,24.0298,24.111,24.015,24.0889,525000.0
2010-06-28 14:40:00,32.6,32.74,32.6,32.66,536800.0,24.0889,24.1923,24.0889,24.1332,536800.0
2010-06-28 14:50:00,32.65,32.69,32.57,32.68,360800.0,24.1258,24.1554,24.0667,24.148,360800.0
2010-06-28 15:00:00,32.68,32.71,32.58,32.59,347200.0,24.148,24.1701,24.0741,24.0815,347200.0
2010-06-28 15:10:00,32.59,32.61,32.47,32.55,436200.0,24.0815,24.0963,23.9928,24.0519,436200.0
2010-06-28 15:20:00,32.55,32.55,32.34,32.35,617200.0,24.0519,24.0519,23.8967,23.9041,617200.0
2010-06-28 15:30:00,32.35,32.44,32.33,32.42,574600.0,23.9041,23.9706,23.8894,23.9559,574600.0
2010-06-28 15:40:00,32.42,32.52,32.38,32.45,669400.0,23.9559,24.0298,23.9263,23.978,669400.0
2010-06-28 15:50:00,32.45,32.45,32.3,32.33,1287200.0,23.978,23.978,23.8672,23.8894,1287200.0
2010-06-29 09:30:00,31.5,31.71,31.18,31.57,1617600.0,23.2761,23.4312,23.0396,23.3278,1617600.0
2010-06-29 09:40:00,31.57,31.58,31.14,31.25,1446600.0,23.3278,23.3352,23.01,23.0913,1446600.0
2010-06-29 09:50:00,31.24,31.33,31.09,31.24,1168600.0,23.0839,23.1504,22.9731,23.0839,1168600.0
2010-06-29 10:00:00,31.22,31.24,30.88,30.94,1489200.0,23.0692,23.0839,22.8179,22.8623,1489200.0
2010-06-29 10:10:00,30.94,31.03,30.89,30.91,1021600.0,22.8623,22.9288,22.8253,22.8401,1021600.0
2010-06-29 10:20:00,30.91,30.97,30.63,30.65,1141600.0,22.8401,22.8844,22.6332,22.648,1141600.0
2010-06-29 10:30:00,30.64,30.81,30.62,30.67,1019800.0,22.6406,22.7662,22.6258,22.6627,1019800.0
2010-06-29 10:40:00,30.67,30.75,30.61,30.64,1038200.0,22.6627,22.7219,22.6184,22.6406,1038200.0
2010-06-29 10:50:00,30.65,30.81,30.61,30.78,762400.0,22.648,22.7662,22.6184,22.744,762400.0
2010-06-29 11:00:00,30.78,30.84,30.66,30.83,562800.0,22.744,22.7884,22.6554,22.781,562800.0
2010-06-29 11:10:00,30.85,30.91,30.79,30.81,592400.0,22.7958,22.8401,22.7514,22.7662,592400.0
2010-06-29 11:20:00,30.81,30.89,30.71,30.74,648000.0,22.7662,22.8253,22.6923,22.7145,648000.0
2010-06-29 11:30:00,30.75,30.81,30.7,30.77,344400.0,22.7219,22.7662,22.6849,22.7366,344400.0
2010-06-29 11:40:00,30.77,30.8,30.71,30.74,422200.0,22.7366,22.7588,22.6923,22.7145,422200.0
2010-06-29 11:50:00,30.74,30.82,30.72,30.74,370600.0,22.7145,22.7736,22.6997,22.7145,370600.0
2010-06-29 12:00:00,30.75,30.76,30.63,30.69,467000.0,22.7219,22.7292,22.6332,22.6775,467000.0
2010-06-29 12:10:00,30.7,30.88,30.65,30.8,418000.0,22.6849,22.8179,22.648,22.7588,418000.0
2010-06-29 12:20:00,30.79,30.9,30.77,30.83,245000.0,22.7514,22.8327,22.7366,22.781,245000.0
2010-06-29 12:30:00,30.83,30.84,30.74,30.75,283200.0,22.781,22.7884,22.7145,22.7219,283200.0
2010-06-29 12:40:00,30.75,30.87,30.73,30.84,275000.0,22.7219,22.8105,22.7071,22.7884,275000.0
2010-06-29 12:50:00,30.85,30.85,30.73,30.8,184600.0,22.7958,22.7958,22.7071,22.7588,184600.0
2010-06-29 13:00:00,30.79,30.83,30.74,30.79,260600.0,22.7514,22.781,22.7145,22.7514,260600.0
2010-06-29 13:10:00,30.79,30.79,30.67,30.7,287000.0,22.7514,22.7514,22.6627,22.6849,287000.0
2010-06-29 13:20:00,30.7,30.78,30.61,30.68,597600.0,22.6849,22.744,22.6184,22.6701,597600.0
2010-06-29 13:30:00,30.68,30.7,30.55,30.56,408000.0,22.6701,22.6849,22.5741,22.5815,408000.0
2010-06-29 13:40:00,30.56,30.66,30.54,30.59,454200.0,22.5815,22.6554,22.5667,22.6036,454200.0
2010-06-29 13:50:00,30.6,30.65,30.55,30.61,316200.0,22.611,22.648,22.5741,22.6184,316200.0
2010-06-29 14:00:00,30.61,30.77,30.58,30.72,542000.0,22.6184,22.7366,22.5962,22.6997,542000.0
2010-06-29 14:10:00,30.72,30.77,30.65,30.68,318600.0,22.6997,22.7366,22.648,22.6701,318600.0
2010-06-29 14:20:00,30.68,30.78,30.64,30.72,336000.0,22.6701,22.744,22.6406,22.6997,336000.0
2010-06-29 14:30:00,30.71,30.73,30.64,30.66,384800.0,22.6923,22.7071,22.6406,22.6554,384800.0
2010-06-29 14:40:00,30.65,30.7,30.6,30.61,304200.0,22.648,22.6849,22.611,22.6184,304200.0
2010-06-29 14:50:00,30.61,30.71,30.53,30.55,443200.0,22.6184,22.6923,22.5593,22.5741,443200.0
2010-06-29 15:00:00,30.55,30.65,30.53,30.54,552800.0,22.5741,22.648,22.5593,22.5667,552800.0
2010-06-29 15:10:00,30.54,30.58,30.37,30.39,747800.0,22.5667,22.5962,22.4411,22.4558,747800.0
2010-06-29 15:20:00,30.38,30.43,30.25,30.34,1387800.0,22.4485,22.4854,22.3524,22.4189,1387800.0
2010-06-29 15:30:00,30.34,30.46,30.27,30.42,995400.0,22.4189,22.5076,22.3672,22.478,995400.0
2010-06-29 15:40:00,30.41,30.42,30.29,30.38,1475800.0,22.4706,22.478,22.382,22.4485,1475800.0
2010-06-29 15:50:00,30.38,30.62,30.33,30.55,2032000.0,22.4485,22.6258,22.4115,22.5741,2032000.0
2010-06-30 09:30:00,30.61,30.66,30.39,30.41,1140600.0,22.6184,22.6554,22.4558,22.4706,1140600.0
2010-06-30 09:40:00,30.42,30.85,30.41,30.69,1169800.0,22.478,22.7958,22.4706,22.6775,1169800.0
2010-06-30 09:50:00,30.69,30.81,30.64,30.71,992200.0,22.6775,22.7662,22.6406,22.6923,992200.0
2010-06-30 10:00:00,30.71,30.73,30.38,30.38,1067000.0,22.6923,22.7071,22.4485,22.4485,1067000.0
2010-06-30 10:10:00,30.38,30.49,30.26,30.42,1042800.0,22.4485,22.5297,22.3598,22.478,1042800.0
2010-06-30 10:20:00,30.41,30.48,30.28,30.45,475200.0,22.4706,22.5224,22.3746,22.5002,475200.0
2010-06-30 10:30:00,30.44,30.49,30.36,30.45,522200.0,22.4928,22.5297,22.4337,22.5002,522200.0
2010-06-30 10:40:00,30.45,30.48,30.29,30.33,1074600.0,22.5002,22.5224,22.382,22.4115,1074600.0
2010-06-30 10:50:00,30.33,30.33,30.08,30.09,959800.0,22.4115,22.4115,22.2268,22.2342,959800.0
2010-06-30 11:00:00,30.09,30.24,30.06,30.22,680200.0,22.2342,22.345,22.212,22.3302,680200.0
2010-06-30 11:10:00,30.22,30.38,30.22,30.36,696600.0,22.3302,22.4485,22.3302,22.4337,696600.0
2010-06-30 11:20:00,30.35,30.4,30.24,30.25,618800.0,22.4263,22.4632,22.345,22.3524,618800.0
2010-06-30 11:30:00,30.25,30.43,30.23,30.41,412200.0,22.3524,22.4854,22.3376,22.4706,412200.0
2010-06-30 11:40:00,30.42,30.54,30.37,30.49,486800.0,22.478,22.5667,22.4411,22.5297,486800.0
2010-06-30 11:50:00,30.49,30.56,30.39,30.43,354000.0,22.5297,22.5815,22.4558,22.4854,354000.0
2010-06-30 12:00:00,30.43,30.5,30.36,30.5,562800.0,22.4854,22.5371,22.4337,22.5371,562800.0
2010-06-30 12:10:00,30.5,30.51,30.43,30.49,170400.0,22.5371,22.5445,22.4854,22.5297,170400.0
2010-06-30 12:20:00,30.5,30.5,30.43,30.45,200800.0,22.5371,22.5371,22.4854,22.5002,200800.0
2010-06-30 12:30:00,30.45,30.46,30.38,30.4,188200.0,22.5002,22.5076,22.4485,22.4632,188200.0
2010-06-30 12:40:00,30.41,30.45,30.31,30.35,395800.0,22.4706,22.5002,22.3967,22.4263,395800.0
2010-06-30 12:50:00,30.36,30.42,30.35,30.39,198000.0,22.4337,22.478,22.4263,22.4558,198000.0
2010-06-30 13:00:00,30.38,30.39,30.29,30.35,222200.0,22.4485,22.4558,22.382,22.4263,222200.0
2010-06-30 13:10:00,30.34,30.38,30.29,30.34,224800.0,22.4189,22.4485,22.382,22.4189,224800.0
2010-06-30 13:20:00,30.34,30.45,30.32,30.36,254400.0,22.4189,22.5002,22.4041,22.4337,254400.0
2010-06-30 13:30:00,30.36,30.4,30.26,30.26,311200.0,22.4337,22.4632,22.3598,22.3598,311200.0
2010-06-30 13:40:00,30.26,30.33,30.22,30.23,396200.0,22.3598,22.4115,22.3302,22.3376,396200.0
2010-06-30 13:50:00,30.22,30.27,30.2,30.23,367000.0,22.3302,22.3672,22.3155,22.3376,367000.0
2010-06-30 14:00:00,30.22,30.29,30.13,30.16,537400.0,22.3302,22.382,22.2637,22.2859,537400.0
2010-06-30 14:10:00,30.16,30.2,30.08,30.1,500200.0,22.2859,22.3155,22.2268,22.2416,500200.0
2010-06-30 14:20:00,30.11,30.13,29.98,30.04,750600.0,22.249,22.2637,22.1529,22.1972,750600.0
2010-06-30 14:30:00,30.04,30.09,30.0,30.02,360600.0,22.1972,22.2342,22.1677,22.1824,360600.0
2010-06-30 14:40:00,30.02,30.05,29.94,30.01,536600.0,22.1824,22.2046,22.1233,22.1751,536600.0
2010-06-30 14:50:00,30.01,30.03,29.94,29.94,460200.0,22.1751,22.1898,22.1233,22.1233,460200.0
2010-06-30 15:00:00,29.95,30.03,29.93,29.99,380000.0,22.1307,22.1898,22.1159,22.1603,380000.0
2010-06-30 15:10:00,29.99,30.0,29.84,29.88,622600.0,22.1603,22.1677,22.0494,22.079,622600.0
2010-06-30 15:20:00,29.88,29.92,29.75,29.75,933200.0,22.079,22.1086,21.9829,21.9829,933200.0
2010-06-30 15:30:00,29.75,29.76,29.55,29.55,1236600.0,21.9829,21.9903,21.8352,21.8352,1236600.0
2010-06-30 15:40:00,29.55,29.66,29.46,29.62,1936200.0,21.8352,21.9164,21.7687,21.8869,1936200.0
2010-06-30 15:50:00,29.61,29.68,29.5,29.57,2333200.0,21.8795,21.9312,21.7982,21.8499,2333200.0
2010-07-01 09:30:00,29.6,30.0,29.53,29.95,1176000.0,21.8721,22.1677,21.8204,22.1307,1176000.0
2010-07-01 09:40:00,29.94,30.13,29.8,29.83,781200.0,22.1233,22.2637,22.0199,22.0421,781200.0
2010-07-01 09:50:00,29.84,29.92,29.68,29.7,839000.0,22.0494,22.1086,21.9312,21.946,839000.0
2010-07-01 10:00:00,29.7,29.7,29.3,29.5,1564600.0,21.946,21.946,21.6504,21.7982,1564600.0
2010-07-01 10:10:00,29.5,29.54,29.1,29.22,1452600.0,21.7982,21.8278,21.5026,21.5913,1452600.0
2010-07-01 10:20:00,29.21,29.31,29.06,29.11,1259800.0,21.5839,21.6578,21.4731,21.51,1259800.0
2010-07-01 10:30:00,29.11,29.14,28.83,28.88,1315600.0,21.51,21.5322,21.3031,21.3401,1315600.0
2010-07-01 10:40:00,28.88,28.91,28.61,28.71,1965600.0,21.3401,21.3622,21.1406,21.2145,1965600.0
2010-07-01 10:50:00,28.72,28.72,28.51,28.63,1426600.0,21.2218,21.2218,21.0667,21.1553,1426600.0
2010-07-01 11:00:00,28.62,28.63,28.5,28.53,955800.0,21.148,21.1553,21.0593,21.0815,955800.0
2010-07-01 11:10:00,28.53,28.58,28.36,28.53,1229600.0,21.0815,21.1184,20.9558,21.0815,1229600.0
2010-07-01 11:20:00,28.53,28.83,28.5,28.8,897400.0,21.0815,21.3031,21.0593,21.281,897400.0
2010-07-01 11:30:00,28.8,28.83,28.68,28.8,542800.0,21.281,21.3031,21.1923,21.281,542800.0
2010-07-01 11:40:00,28.8,28.89,28.71,28.74,772000.0,21.281,21.3475,21.2145,21.2366,772000.0
2010-07-01 11:50:00,28.74,28.78,28.6,28.77,584600.0,21.2366,21.2662,21.1332,21.2588,584600.0
2010-07-01 12:00:00,28.76,28.77,28.66,28.7,724800.0,21.2514,21.2588,21.1775,21.2071,724800.0
2010-07-01 12:10:00,28.71,28.77,28.67,28.74,444800.0,21.2145,21.2588,21.1849,21.2366,444800.0
2010-07-01 12:20:00,28.74,28.77,28.64,28.73,477200.0,21.2366,21.2588,21.1627,21.2292,477200.0
2010-07-01 12:30:00,28.73,29.07,28.7,29.06,818200.0,21.2292,21.4805,21.2071,21.4731,818200.0
2010-07-01 12:40:00,29.06,29.35,29.05,29.24,1460000.0,21.4731,21.6874,21.4657,21.6061,1460000.0
2010-07-01 12:50:00,29.24,29.26,29.04,29.08,580000.0,21.6061,21.6209,21.4583,21.4879,580000.0
2010-07-01 13:00:00,29.09,29.1,29.01,29.05,403400.0,21.4952,21.5026,21.4361,21.4657,403400.0
2010-07-01 13:10:00,29.05,29.18,28.95,29.17,481600.0,21.4657,21.5618,21.3918,21.5544,481600.0
2010-07-01 13:20:00,29.17,29.25,29.11,29.17,527600.0,21.5544,21.6135,21.51,21.5544,527600.0
2010-07-01 13:30:00,29.17,29.44,29.17,29.43,787400.0,21.5544,21.7539,21.5544,21.7465,787400.0
2010-07-01 13:40:00,29.44,29.45,29.13,29.23,586400.0,21.7539,21.7613,21.5248,21.5987,586400.0
2010-07-01 13:50:00,29.23,29.29,29.18,29.24,562000.0,21.5987,21.643,21.5618,21.6061,562000.0
2010-07-01 14:00:00,29.23,29.29,29.17,29.18,494000.0,21.5987,21.643,21.5544,21.5618,494000.0
2010-07-01 14:10:00,29.17,29.33,29.13,29.27,766600.0,21.5544,21.6726,21.5248,21.6283,766600.0
2010-07-01 14:20:00,29.28,29.29,29.11,29.18,479400.0,21.6356,21.643,21.51,21.5618,479400.0
2010-07-01 14:30:00,29.18,29.2,29.05,29.07,659400.0,21.5618,21.5765,21.4657,21.4805,659400.0
2010-07-01 14:40:00,29.08,29.08,28.85,28.86,687600.0,21.4879,21.4879,21.3179,21.3253,687600.0
2010-07-01 14:50:00,28.86,28.91,28.78,28.89,791400.0,21.3253,21.3622,21.2662,21.3475,791400.0
2010-07-01 15:00:00,28.89,29.08,28.88,29.0,846000.0,21.3475,21.4879,21.3401,21.4287,846000.0
2010-07-01 15:10:00,29.0,29.03,28.89,28.91,650400.0,21.4287,21.4509,21.3475,21.3622,650400.0
2010-07-01 15:20:00,28.91,28.98,28.8,28.97,653400.0,21.3622,21.414,21.281,21.4066,653400.0
2010-07-01 15:30:00,28.97,29.11,28.93,29.06,935200.0,21.4066,21.51,21.377,21.4731,935200.0
2010-07-01 15:40:00,29.06,29.14,28.95,28.95,1293600.0,21.4731,21.5322,21.3918,21.3918,1293600.0
2010-07-01 15:50:00,28.96,29.14,28.89,29.09,2179200.0,21.3992,21.5322,21.3475,21.4952,2179200.0
2010-07-02 09:30:00,29.64,29.83,29.58,29.74,1027800.0,21.9017,22.0421,21.8573,21.9755,1027800.0
2010-07-02 09:40:00,29.75,29.83,29.66,29.75,832600.0,21.9829,22.0421,21.9164,21.9829,832600.0
2010-07-02 09:50:00,29.75,29.77,29.32,29.48,1174200.0,21.9829,21.9977,21.6652,21.7834,1174200.0
2010-07-02 10:00:00,29.48,29.58,29.34,29.5,981600.0,21.7834,21.8573,21.68,21.7982,981600.0
2010-07-02 10:10:00,29.5,29.73,29.49,29.73,610000.0,21.7982,21.9682,21.7908,21.9682,610000.0
2010-07-02 10:20:00,29.73,29.81,29.64,29.75,663400.0,21.9682,22.0273,21.9017,21.9829,663400.0
2010-07-02 10:30:00,29.75,29.77,29.64,29.72,720000.0,21.9829,21.9977,21.9017,21.9608,720000.0
2010-07-02 10:40:00,29.71,29.78,29.62,29.73,477200.0,21.9534,22.0051,21.8869,21.9682,477200.0
2010-07-02 10:50:00,29.72,29.73,29.56,29.65,456000.0,21.9608,21.9682,21.8425,21.909,456000.0
2010-07-02 11:00:00,29.64,29.65,29.51,29.57,662800.0,21.9017,21.909,21.8056,21.8499,662800.0
2010-07-02 11:10:00,29.57,29.64,29.48,29.5,482400.0,21.8499,21.9017,21.7834,21.7982,482400.0
2010-07-02 11:20:00,29.49,29.61,29.45,29.47,585000.0,21.7908,21.8795,21.7613,21.776,585000.0
2010-07-02 11:30:00,29.48,29.52,29.28,29.29,497800.0,21.7834,21.813,21.6356,21.643,497800.0
2010-07-02 11:40:00,29.29,29.33,29.22,29.29,522200.0,21.643,21.6726,21.5913,21.643,522200.0
2010-07-02 11:50:00,29.29,29.35,29.18,29.24,498200.0,21.643,21.6874,21.5618,21.6061,498200.0
2010-07-02 12:00:00,29.25,29.42,29.22,29.4,250000.0,21.6135,21.7391,21.5913,21.7243,250000.0
2010-07-02 12:10:00,29.41,29.48,29.24,29.29,402000.0,21.7317,21.7834,21.6061,21.643,402000.0
2010-07-02 12:20:00,29.3,29.35,29.25,29.3,319600.0,21.6504,21.6874,21.6135,21.6504,319600.0
2010-07-02 12:30:00,29.31,29.33,29.22,29.25,232000.0,21.6578,21.6726,21.5913,21.6135,232000.0
2010-07-02 12:40:00,29.25,29.28,29.18,29.22,191200.0,21.6135,21.6356,21.5618,21.5913,191200.0
2010-07-02 12:50:00,29.21,29.23,29.11,29.15,164400.0,21.5839,21.5987,21.51,21.5396,164400.0
2010-07-02 13:00:00,29.16,29.23,29.05,29.2,371400.0,21.547,21.5987,21.4657,21.5765,371400.0
2010-07-02 13:10:00,29.2,29.22,29.16,29.18,169600.0,21.5765,21.5913,21.547,21.5618,169600.0
2010-07-02 13:20:00,29.18,29.21,29.08,29.1,230600.0,21.5618,21.5839,21.4879,21.5026,230600.0
2010-07-02 13:30:00,29.1,29.22,29.08,29.16,307600.0,21.5026,21.5913,21.4879,21.547,307600.0
2010-07-02 13:40:00,29.16,29.2,29.11,29.2,195200.0,21.547,21.5765,21.51,21.5765,195200.0
2010-07-02 13:50:00,29.2,29.23,29.15,29.2,161000.0,21.5765,21.5987,21.5396,21.5765,161000.0
2010-07-02 14:00:00,29.21,29.22,29.13,29.16,198200.0,21.5839,21.5913,21.5248,21.547,198200.0
2010-07-02 14:10:00,29.15,29.16,29.02,29.08,345800.0,21.5396,21.547,21.4435,21.4879,345800.0
2010-07-02 14:20:00,29.08,29.09,28.98,29.01,389000.0,21.4879,21.4952,21.414,21.4361,389000.0
2010-07-02 14:30:00,29.0,29.06,28.94,29.04,507600.0,21.4287,21.4731,21.3844,21.4583,507600.0
2010-07-02 14:40:00,29.04,29.11,29.01,29.02,350200.0,21.4583,21.51,21.4361,21.4435,350200.0
2010-07-02 14:50:00,29.02,29.21,28.97,29.2,475800.0,21.4435,21.5839,21.4066,21.5765,475800.0
2010-07-02 15:00:00,29.2,29.31,29.15,29.31,393000.0,21.5765,21.6578,21.5396,21.6578,393000.0
2010-07-02 15:10:00,29.31,29.32,29.2,29.27,305000.0,21.6578,21.6652,21.5765,21.6283,305000.0
2010-07-02 15:20:00,29.27,29.4,29.23,29.34,446200.0,21.6283,21.7243,21.5987,21.68,446200.0
2010-07-02 15:30:00,29.34,29.47,29.27,29.47,627800.0,21.68,21.776,21.6283,21.776,627800.0
2010-07-02 15:40:00,29.46,29.52,29.39,29.46,744400.0,21.7687,21.813,21.7169,21.7687,744400.0
2010-07-02 15:50:00,29.46,29.47,29.25,29.25,1212600.0,21.7687,21.776,21.6135,21.6135,1212600.0
2010-07-06 09:30:00,30.3,30.85,30.1,30.6,2171800.0,22.3893,22.7958,22.2416,22.611,2171800.0
2010-07-06 09:40:00,30.6,30.61,30.45,30.58,1291600.0,22.611,22.6184,22.5002,22.5962,1291600.0
2010-07-06 09:50:00,30.58,30.69,30.5,30.54,1268600.0,22.5962,22.6775,22.5371,22.5667,1268600.0
2010-07-06 10:00:00,30.53,30.75,30.48,30.64,1282200.0,22.5593,22.7219,22.5224,22.6406,1282200.0
2010-07-06 10:10:00,30.64,30.75,30.58,30.62,651600.0,22.6406,22.7219,22.5962,22.6258,651600.0
2010-07-06 10:20:00,30.61,30.62,30.51,30.54,473200.0,22.6184,22.6258,22.5445,22.5667,473200.0
2010-07-06 10:30:00,30.54,30.57,30.45,30.47,667400.0,22.5667,22.5889,22.5002,22.515,667400.0
2010-07-06 10:40:00,30.47,30.5,30.32,30.35,513800.0,22.515,22.5371,22.4041,22.4263,513800.0
2010-07-06 10:50:00,30.35,30.5,30.31,30.39,553600.0,22.4263,22.5371,22.3967,22.4558,553600.0
2010-07-06 11:00:00,30.39,30.46,30.3,30.3,453600.0,22.4558,22.5076,22.3893,22.3893,453600.0
2010-07-06 11:10:00,30.3,30.36,30.18,30.19,505800.0,22.3893,22.4337,22.3007,22.3081,505800.0
2010-07-06 11:20:00,30.2,30.22,30.09,30.14,478600.0,22.3155,22.3302,22.2342,22.2711,478600.0
2010-07-06 11:30:00,30.14,30.31,30.13,30.28,410600.0,22.2711,22.3967,22.2637,22.3746,410600.0
2010-07-06 11:40:00,30.26,30.35,30.23,30.32,352000.0,22.3598,22.4263,22.3376,22.4041,352000.0
2010-07-06 11:50:00,30.33,30.43,30.27,30.39,352000.0,22.4115,22.4854,22.3672,22.4558,352000.0
2010-07-06 12:00:00,30.39,30.45,30.38,30.39,356800.0,22.4558,22.5002,22.4485,22.4558,356800.0
2010-07-06 12:10:00,30.39,30.39,30.21,30.25,344200.0,22.4558,22.4558,22.3228,22.3524,344200.0
2010-07-06 12:20:00,30.25,30.25,30.02,30.09,468600.0,22.3524,22.3524,22.1824,22.2342,468600.0
2010-07-06 12:30:00,30.09,30.09,29.96,30.0,523200.0,22.2342,22.2342,22.1381,22.1677,523200.0
2010-07-06 12:40:00,30.0,30.0,29.84,29.85,469400.0,22.1677,22.1677,22.0494,22.0568,469400.0
2010-07-06 12:50:00,29.84,29.85,29.7,29.72,480600.0,22.0494,22.0568,21.946,21.9608,480600.0
2010-07-06 13:00:00,29.71,29.81,29.71,29.76,419600.0,21.9534,22.0273,21.9534,21.9903,419600.0
2010-07-06 13:10:00,29.77,29.78,29.68,29.73,498800.0,21.9977,22.0051,21.9312,21.9682,498800.0
2010-07-06 13:20:00,29.73,29.79,29.66,29.78,453400.0,21.9682,22.0125,21.9164,22.0051,453400.0
2010-07-06 13:30:00,29.78,29.8,29.61,29.61,356800.0,22.0051,22.0199,21.8795,21.8795,356800.0
2010-07-06 13:40:00,29.61,29.65,29.46,29.5,706200.0,21.8795,21.909,21.7687,21.7982,706200.0
2010-07-06 13:50:00,29.5,29.55,29.36,29.38,470200.0,21.7982,21.8352,21.6948,21.7095,470200.0
2010-07-06 14:00:00,29.38,29.53,29.38,29.48,590400.0,21.7095,21.8204,21.7095,21.7834,590400.0
2010-07-06 14:10:00,29.49,29.5,29.35,29.48,511200.0,21.7908,21.7982,21.6874,21.7834,511200.0
2010-07-06 14:20:00,29.47,29.6,29.46,29.55,504000.0,21.776,21.8721,21.7687,21.8352,504000.0
2010-07-06 14:30:00,29.55,29.68,29.55,29.61,438000.0,21.8352,21.9312,21.8352,21.8795,438000.0
2010-07-06 14:40:00,29.61,29.61,29.43,29.49,326400.0,21.8795,21.8795,21.7465,21.7908,326400.0
2010-07-06 14:50:00,29.48,29.6,29.41,29.43,350000.0,21.7834,21.8721,21.7317,21.7465,350000.0
2010-07-06 15:00:00,29.42,29.48,29.29,29.34,609200.0,21.7391,21.7834,21.643,21.68,609200.0
2010-07-06 15:10:00,29.34,29.46,29.25,29.32,518200.0,21.68,21.7687,21.6135,21.6652,518200.0
2010-07-06 15:20:00,29.32,29.38,29.19,29.37,723000.0,21.6652,21.7095,21.5691,21.7021,723000.0
2010-07-06 15:30:00,29.36,29.54,29.36,29.44,824000.0,21.6948,21.8278,21.6948,21.7539,824000.0
2010-07-06 15:40:00,29.43,29.68,29.42,29.47,1006600.0,21.7465,21.9312,21.7391,21.776,1006600.0
2010-07-06 15:50:00,29.48,29.59,29.42,29.58,1337200.0,21.7834,21.8647,21.7391,21.8573,1337200.0
2010-07-07 09:30:00,29.94,30.02,29.67,29.67,864400.0,22.1233,22.1824,21.9238,21.9238,864400.0
2010-07-07 09:40:00,29.68,30.03,29.62,29.99,932400.0,21.9312,22.1898,21.8869,22.1603,932400.0
2010-07-07 09:50:00,29.98,30.36,29.95,30.33,1169400.0,22.1529,22.4337,22.1307,22.4115,1169400.0
2010-07-07 10:00:00,30.33,30.47,30.24,30.31,999600.0,22.4115,22.515,22.345,22.3967,999600.0
2010-07-07 10:10:00,30.32,30.48,30.31,30.4,500600.0,22.4041,22.5224,22.3967,22.4632,500600.0
2010-07-07 10:20:00,30.4,30.43,30.29,30.41,464200.0,22.4632,22.4854,22.382,22.4706,464200.0
2010-07-07 10:30:00,30.41,30.71,30.4,30.7,1289600.0,22.4706,22.6923,22.4632,22.6849,1289600.0
2010-07-07 10:40:00,30.7,30.79,30.63,30.74,1064400.0,22.6849,22.7514,22.6332,22.7145,1064400.0
2010-07-07 10:50:00,30.74,30.8,30.67,30.7,769200.0,22.7145,22.7588,22.6627,22.6849,769200.0
2010-07-07 11:00:00,30.71,30.78,30.66,30.73,608600.0,22.6923,22.744,22.6554,22.7071,608600.0
2010-07-07 11:10:00,30.74,30.85,30.73,30.75,714200.0,22.7145,22.7958,22.7071,22.7219,714200.0
2010-07-07 11:20:00,30.75,30.84,30.69,30.84,483000.0,22.7219,22.7884,22.6775,22.7884,483000.0
2010-07-07 11:30:00,30.84,30.88,30.8,30.82,431200.0,22.7884,22.8179,22.7588,22.7736,431200.0
2010-07-07 11:40:00,30.81,30.81,30.7,30.73,436400.0,22.7662,22.7662,22.6849,22.7071,436400.0
2010-07-07 11:50:00,30.73,30.8,30.61,30.67,472800.0,22.7071,22.7588,22.6184,22.6627,472800.0
2010-07-07 12:00:00,30.67,30.82,30.65,30.8,335800.0,22.6627,22.7736,22.648,22.7588,335800.0
2010-07-07 12:10:00,30.81,30.93,30.79,30.86,315800.0,22.7662,22.8549,22.7514,22.8031,315800.0
2010-07-07 12:20:00,30.86,30.95,30.84,30.95,306600.0,22.8031,22.8696,22.7884,22.8696,306600.0
2010-07-07 12:30:00,30.95,31.04,30.93,30.99,857600.0,22.8696,22.9361,22.8549,22.8992,857600.0
2010-07-07 12:40:00,31.0,31.08,30.96,31.08,523000.0,22.9066,22.9657,22.877,22.9657,523000.0
2010-07-07 12:50:00,31.08,31.12,30.97,31.0,802200.0,22.9657,22.9953,22.8844,22.9066,802200.0
2010-07-07 13:00:00,31.0,31.0,30.93,31.0,505400.0,22.9066,22.9066,22.8549,22.9066,505400.0
2010-07-07 13:10:00,31.0,31.15,30.97,31.1,730200.0,22.9066,23.0174,22.8844,22.9805,730200.0
2010-07-07 13:20:00,31.1,31.2,31.05,31.2,422200.0,22.9805,23.0544,22.9435,23.0544,422200.0
2010-07-07 13:30:00,31.2,31.21,31.11,31.18,493400.0,23.0544,23.0618,22.9879,23.0396,493400.0
2010-07-07 13:40:00,31.18,31.25,31.14,31.23,489000.0,23.0396,23.0913,23.01,23.0765,489000.0
2010-07-07 13:50:00,31.23,31.29,31.15,31.18,686600.0,23.0765,23.1209,23.0174,23.0396,686600.0
2010-07-07 14:00:00,31.18,31.24,31.13,31.22,670400.0,23.0396,23.0839,23.0027,23.0692,670400.0
2010-07-07 14:10:00,31.21,31.28,31.18,31.25,586000.0,23.0618,23.1135,23.0396,23.0913,586000.0
2010-07-07 14:20:00,31.25,31.3,31.23,31.29,386600.0,23.0913,23.1283,23.0765,23.1209,386600.0
2010-07-07 14:30:00,31.28,31.3,31.12,31.12,502600.0,23.1135,23.1283,22.9953,22.9953,502600.0
2010-07-07 14:40:00,31.13,31.21,31.09,31.11,340000.0,23.0027,23.0618,22.9731,22.9879,340000.0
2010-07-07 14:50:00,31.12,31.18,31.09,31.17,520200.0,22.9953,23.0396,22.9731,23.0322,520200.0
2010-07-07 15:00:00,31.16,31.18,31.06,31.1,373600.0,23.0248,23.0396,22.9509,22.9805,373600.0
2010-07-07 15:10:00,31.1,31.23,31.09,31.17,400000.0,22.9805,23.0765,22.9731,23.0322,400000.0
2010-07-07 15:20:00,31.18,31.28,31.15,31.27,504800.0,23.0396,23.1135,23.0174,23.1061,504800.0
2010-07-07 15:30:00,31.27,31.34,31.24,31.33,730600.0,23.1061,23.1578,23.0839,23.1504,730600.0
2010-07-07 15:40:00,31.32,31.4,31.3,31.38,1670200.0,23.143,23.2022,23.1283,23.1874,1670200.0
2010-07-07 15:50:00,31.38,31.48,31.36,31.47,1937000.0,23.1874,23.2613,23.1726,23.2539,1937000.0
2010-07-08 09:30:00,31.91,32.19,31.86,32.03,1770400.0,23.579,23.7859,23.5421,23.6677,1770400.0
2010-07-08 09:40:00,32.03,32.06,31.59,31.72,1703800.0,23.6677,23.6898,23.3426,23.4386,1703800.0
2010-07-08 09:50:00,31.72,31.76,31.55,31.59,1125000.0,23.4386,23.4682,23.313,23.3426,1125000.0
2010-07-08 10:00:00,31.6,31.69,31.49,31.53,1075000.0,23.3499,23.4164,23.2687,23.2982,1075000.0
2010-07-08 10:10:00,31.53,31.59,31.41,31.49,780800.0,23.2982,23.3426,23.2095,23.2687,780800.0
2010-07-08 10:20:00,31.5,31.6,31.49,31.57,918000.0,23.2761,23.3499,23.2687,23.3278,918000.0
2010-07-08 10:30:00,31.56,31.57,31.4,31.43,832000.0,23.3204,23.3278,23.2022,23.2243,832000.0
2010-07-08 10:40:00,31.43,31.45,31.3,31.43,635200.0,23.2243,23.2391,23.1283,23.2243,635200.0
2010-07-08 10:50:00,31.42,31.44,31.32,31.35,648200.0,23.2169,23.2317,23.143,23.1652,648200.0
2010-07-08 11:00:00,31.36,31.36,31.16,31.25,790800.0,23.1726,23.1726,23.0248,23.0913,790800.0
2010-07-08 11:10:00,31.25,31.3,31.19,31.28,404800.0,23.0913,23.1283,23.047,23.1135,404800.0
2010-07-08 11:20:00,31.28,31.38,31.25,31.32,476400.0,23.1135,23.1874,23.0913,23.143,476400.0
2010-07-08 11:30:00,31.31,31.41,31.28,31.41,451800.0,23.1357,23.2095,23.1135,23.2095,451800.0
2010-07-08 11:40:00,31.41,31.49,31.28,31.32,528400.0,23.2095,23.2687,23.1135,23.143,528400.0
2010-07-08 11:50:00,31.32,31.33,31.17,31.19,442000.0,23.143,23.1504,23.0322,23.047,442000.0
2010-07-08 12:00:00,31.21,31.32,31.13,31.3,431400.0,23.0618,23.143,23.0027,23.1283,431400.0
2010-07-08 12:10:00,31.3,31.31,31.21,31.28,303000.0,23.1283,23.1357,23.0618,23.1135,303000.0
2010-07-08 12:20:00,31.28,31.4,31.25,31.34,323000.0,23.1135,23.2022,23.0913,23.1578,323000.0
2010-07-08 12:30:00,31.34,31.36,31.24,31.25,249000.0,23.1578,23.1726,23.0839,23.0913,249000.0
2010-07-08 12:40:00,31.26,31.32,31.2,31.29,259000.0,23.0987,23.143,23.0544,23.1209,259000.0
2010-07-08 12:50:00,31.3,31.33,31.23,31.25,287800.0,23.1283,23.1504,23.0765,23.0913,287800.0
2010-07-08 13:00:00,31.25,31.43,31.25,31.42,345000.0,23.0913,23.2243,23.0913,23.2169,345000.0
2010-07-08 13:10:00,31.42,31.55,31.39,31.54,498000.0,23.2169,23.313,23.1948,23.3056,498000.0
2010-07-08 13:20:00,31.54,31.57,31.41,31.42,427000.0,23.3056,23.3278,23.2095,23.2169,427000.0
2010-07-08 13:30:00,31.41,31.51,31.4,31.4,281400.0,23.2095,23.2834,23.2022,23.2022,281400.0
2010-07-08 13:40:00,31.4,31.45,31.37,31.4,279800.0,23.2022,23.2391,23.18,23.2022,279800.0
2010-07-08 13:50:00,31.4,31.42,31.25,31.32,578200.0,23.2022,23.2169,23.0913,23.143,578200.0
2010-07-08 14:00:00,31.31,31.38,31.3,31.35,516600.0,23.1357,23.1874,23.1283,23.1652,516600.0
2010-07-08 14:10:00,31.34,31.36,31.16,31.2,693200.0,23.1578,23.1726,23.0248,23.0544,693200.0
2010-07-08 14:20:00,31.19,31.2,31.08,31.15,756200.0,23.047,23.0544,22.9657,23.0174,756200.0
2010-07-08 14:30:00,31.15,31.18,31.12,31.15,443200.0,23.0174,23.0396,22.9953,23.0174,443200.0
2010-07-08 14:40:00,31.15,31.25,31.13,31.24,443800.0,23.0174,23.0913,23.0027,23.0839,443800.0
2010-07-08 14:50:00,31.23,31.33,31.18,31.3,378000.0,23.0765,23.1504,23.0396,23.1283,378000.0
2010-07-08 15:00:00,31.29,31.36,31.21,31.25,724800.0,23.1209,23.1726,23.0618,23.0913,724800.0
2010-07-08 15:10:00,31.25,31.36,31.2,31.35,377600.0,23.0913,23.1726,23.0544,23.1652,377600.0
2010-07-08 15:20:00,31.35,31.5,31.34,31.5,637200.0,23.1652,23.2761,23.1578,23.2761,637200.0
2010-07-08 15:30:00,31.5,31.54,31.43,31.54,902800.0,23.2761,23.3056,23.2243,23.3056,902800.0
2010-07-08 15:40:00,31.54,31.57,31.45,31.46,934600.0,23.3056,23.3278,23.2391,23.2465,934600.0
2010-07-08 15:50:00,31.47,31.61,31.45,31.61,1451200.0,23.2539,23.3573,23.2391,23.3573,1451200.0
2010-07-09 09:30:00,31.57,32.0,31.45,31.98,907000.0,23.3278,23.6455,23.2391,23.6307,907000.0
2010-07-09 09:40:00,31.98,32.16,31.85,32.14,995800.0,23.6307,23.7637,23.5347,23.749,995800.0
2010-07-09 09:50:00,32.15,32.22,32.0,32.17,926000.0,23.7564,23.8081,23.6455,23.7711,926000.0
2010-07-09 10:00:00,32.17,32.37,32.17,32.25,996000.0,23.7711,23.9189,23.7711,23.8302,996000.0
2010-07-09 10:10:00,32.25,32.34,32.14,32.15,871000.0,23.8302,23.8967,23.749,23.7564,871000.0
2010-07-09 10:20:00,32.15,32.45,32.1,32.44,897200.0,23.7564,23.978,23.7194,23.9706,897200.0
2010-07-09 10:30:00,32.44,32.85,32.38,32.74,1693800.0,23.9706,24.2736,23.9263,24.1923,1693800.0
2010-07-09 10:40:00,32.74,32.8,32.55,32.58,866400.0,24.1923,24.2367,24.0519,24.0741,866400.0
2010-07-09 10:50:00,32.58,32.61,32.51,32.6,548400.0,24.0741,24.0963,24.0224,24.0889,548400.0
2010-07-09 11:00:00,32.6,32.62,32.48,32.48,484000.0,24.0889,24.1036,24.0002,24.0002,484000.0
2010-07-09 11:10:00,32.49,32.49,32.33,32.39,601800.0,24.0076,24.0076,23.8894,23.9337,601800.0
2010-07-09 11:20:00,32.4,32.58,32.38,32.57,355200.0,23.9411,24.0741,23.9263,24.0667,355200.0
2010-07-09 11:30:00,32.57,32.62,32.49,32.6,385800.0,24.0667,24.1036,24.0076,24.0889,385800.0
2010-07-09 11:40:00,32.61,32.67,32.59,32.64,442600.0,24.0963,24.1406,24.0815,24.1184,442600.0
2010-07-09 11:50:00,32.64,32.72,32.59,32.66,313200.0,24.1184,24.1775,24.0815,24.1332,313200.0
2010-07-09 12:00:00,32.66,32.74,32.62,32.72,267600.0,24.1332,24.1923,24.1036,24.1775,267600.0
2010-07-09 12:10:00,32.72,32.75,32.67,32.73,387400.0,24.1775,24.1997,24.1406,24.1849,387400.0
2010-07-09 12:20:00,32.72,32.82,32.69,32.81,413400.0,24.1775,24.2514,24.1554,24.244,413400.0
2010-07-09 12:30:00,32.81,32.81,32.64,32.7,321400.0,24.244,24.244,24.1184,24.1628,321400.0
2010-07-09 12:40:00,32.7,32.76,32.69,32.76,212200.0,24.1628,24.2071,24.1554,24.2071,212200.0
2010-07-09 12:50:00,32.76,32.82,32.75,32.77,239200.0,24.2071,24.2514,24.1997,24.2145,239200.0
2010-07-09 13:00:00,32.77,32.79,32.71,32.74,266200.0,24.2145,24.2293,24.1701,24.1923,266200.0
2010-07-09 13:10:00,32.74,32.74,32.63,32.64,288200.0,24.1923,24.1923,24.111,24.1184,288200.0
2010-07-09 13:20:00,32.63,32.68,32.56,32.6,323000.0,24.111,24.148,24.0593,24.0889,323000.0
2010-07-09 13:30:00,32.6,32.67,32.58,32.6,363800.0,24.0889,24.1406,24.0741,24.0889,363800.0
2010-07-09 13:40:00,32.6,32.63,32.56,32.63,281600.0,24.0889,24.111,24.0593,24.111,281600.0
2010-07-09 13:50:00,32.62,32.7,32.61,32.69,253800.0,24.1036,24.1628,24.0963,24.1554,253800.0
2010-07-09 14:00:00,32.69,32.73,32.65,32.66,357800.0,24.1554,24.1849,24.1258,24.1332,357800.0
2010-07-09 14:10:00,32.65,32.73,32.63,32.72,249200.0,24.1258,24.1849,24.111,24.1775,249200.0
2010-07-09 14:20:00,32.72,32.8,32.72,32.77,372800.0,24.1775,24.2367,24.1775,24.2145,372800.0
2010-07-09 14:30:00,32.77,32.82,32.71,32.78,244400.0,24.2145,24.2514,24.1701,24.2219,244400.0
2010-07-09 14:40:00,32.79,32.88,32.78,32.84,476000.0,24.2293,24.2958,24.2219,24.2662,476000.0
2010-07-09 14:50:00,32.84,32.99,32.83,32.95,592000.0,24.2662,24.377,24.2588,24.3475,592000.0
2010-07-09 15:00:00,32.96,32.99,32.9,32.94,592600.0,24.3549,24.377,24.3105,24.3401,592600.0
2010-07-09 15:10:00,32.94,33.02,32.92,32.99,590000.0,24.3401,24.3992,24.3253,24.377,590000.0
2010-07-09 15:20:00,32.99,33.07,32.93,32.94,829600.0,24.377,24.4362,24.3327,24.3401,829600.0
2010-07-09 15:30:00,32.93,33.0,32.85,32.97,1164600.0,24.3327,24.3844,24.2736,24.3623,1164600.0
2010-07-09 15:40:00,32.97,33.03,32.91,32.98,913800.0,24.3623,24.4066,24.3179,24.3697,913800.0
2010-07-09 15:50:00,32.98,33.02,32.96,33.0,1640000.0,24.3697,24.3992,24.3549,24.3844,1640000.0
2010-07-12 09:30:00,32.63,32.72,32.13,32.13,1609200.0,24.111,24.1775,23.7416,23.7416,1609200.0
2010-07-12 09:40:00,32.13,32.19,31.99,31.99,1812600.0,23.7416,23.7859,23.6381,23.6381,1812600.0
2010-07-12 09:50:00,32.0,32.22,31.92,32.13,1611600.0,23.6455,23.8081,23.5864,23.7416,1611600.0
2010-07-12 10:00:00,32.13,32.15,31.93,31.99,1340200.0,23.7416,23.7564,23.5938,23.6381,1340200.0
2010-07-12 10:10:00,31.98,32.13,31.88,32.11,1024800.0,23.6307,23.7416,23.5568,23.7268,1024800.0
2010-07-12 10:20:00,32.12,32.13,31.91,31.95,723800.0,23.7342,23.7416,23.579,23.6086,723800.0
2010-07-12 10:30:00,31.95,31.96,31.84,31.85,927200.0,23.6086,23.616,23.5273,23.5347,927200.0
2010-07-12 10:40:00,31.86,31.94,31.79,31.91,864400.0,23.5421,23.6012,23.4903,23.579,864400.0
2010-07-12 10:50:00,31.91,31.93,31.75,31.78,1028800.0,23.579,23.5938,23.4608,23.483,1028800.0
2010-07-12 11:00:00,31.78,31.78,31.57,31.66,1262200.0,23.483,23.483,23.3278,23.3943,1262200.0
2010-07-12 11:10:00,31.66,31.69,31.59,31.62,615400.0,23.3943,23.4164,23.3426,23.3647,615400.0
2010-07-12 11:20:00,31.61,31.65,31.53,31.61,546400.0,23.3573,23.3869,23.2982,23.3573,546400.0
2010-07-12 11:30:00,31.61,31.68,31.58,31.59,534200.0,23.3573,23.4091,23.3352,23.3426,534200.0
2010-07-12 11:40:00,31.6,31.65,31.59,31.61,400200.0,23.3499,23.3869,23.3426,23.3573,400200.0
2010-07-12 11:50:00,31.62,31.66,31.58,31.6,378800.0,23.3647,23.3943,23.3352,23.3499,378800.0
2010-07-12 12:00:00,31.6,31.68,31.6,31.66,383400.0,23.3499,23.4091,23.3499,23.3943,383400.0
2010-07-12 12:10:00,31.67,31.71,31.64,31.66,564200.0,23.4017,23.4312,23.3795,23.3943,564200.0
2010-07-12 12:20:00,31.66,31.66,31.55,31.55,470200.0,23.3943,23.3943,23.313,23.313,470200.0
2010-07-12 12:30:00,31.55,31.68,31.53,31.67,506000.0,23.313,23.4091,23.2982,23.4017,506000.0
2010-07-12 12:40:00,31.67,31.72,31.56,31.56,544200.0,23.4017,23.4386,23.3204,23.3204,544200.0
2010-07-12 12:50:00,31.56,31.59,31.44,31.44,556000.0,23.3204,23.3426,23.2317,23.2317,556000.0
2010-07-12 13:00:00,31.43,31.5,31.41,31.45,465000.0,23.2243,23.2761,23.2095,23.2391,465000.0
2010-07-12 13:10:00,31.46,31.55,31.43,31.52,412200.0,23.2465,23.313,23.2243,23.2908,412200.0
2010-07-12 13:20:00,31.52,31.58,31.47,31.58,346400.0,23.2908,23.3352,23.2539,23.3352,346400.0
2010-07-12 13:30:00,31.58,31.66,31.57,31.58,580200.0,23.3352,23.3943,23.3278,23.3352,580200.0
2010-07-12 13:40:00,31.58,31.61,31.5,31.57,432400.0,23.3352,23.3573,23.2761,23.3278,432400.0
2010-07-12 13:50:00,31.57,31.61,31.54,31.61,381800.0,23.3278,23.3573,23.3056,23.3573,381800.0
2010-07-12 14:00:00,31.61,31.63,31.48,31.5,355000.0,23.3573,23.3721,23.2613,23.2761,355000.0
2010-07-12 14:10:00,31.5,31.51,31.34,31.36,399800.0,23.2761,23.2834,23.1578,23.1726,399800.0
2010-07-12 14:20:00,31.36,31.43,31.34,31.42,365800.0,23.1726,23.2243,23.1578,23.2169,365800.0
2010-07-12 14:30:00,31.41,31.43,31.36,31.42,457800.0,23.2095,23.2243,23.1726,23.2169,457800.0
2010-07-12 14:40:00,31.42,31.52,31.39,31.46,527200.0,23.2169,23.2908,23.1948,23.2465,527200.0
2010-07-12 14:50:00,31.46,31.47,31.35,31.36,693800.0,23.2465,23.2539,23.1652,23.1726,693800.0
2010-07-12 15:00:00,31.36,31.42,31.28,31.34,719400.0,23.1726,23.2169,23.1135,23.1578,719400.0
2010-07-12 15:10:00,31.35,31.43,31.32,31.4,731400.0,23.1652,23.2243,23.143,23.2022,731400.0
2010-07-12 15:20:00,31.39,31.44,31.36,31.43,660400.0,23.1948,23.2317,23.1726,23.2243,660400.0
2010-07-12 15:30:00,31.44,31.49,31.39,31.49,992400.0,23.2317,23.2687,23.1948,23.2687,992400.0
2010-07-12 15:40:00,31.49,31.55,31.47,31.5,1254000.0,23.2687,23.313,23.2539,23.2761,1254000.0
2010-07-12 15:50:00,31.5,31.64,31.46,31.62,1838000.0,23.2761,23.3795,23.2465,23.3647,1838000.0
2010-07-13 09:30:00,32.38,32.48,32.14,32.35,1633800.0,24.0382,24.1125,23.8601,24.016,1633800.0
2010-07-13 09:40:00,32.35,32.44,32.17,32.22,1567200.0,24.016,24.0828,23.8823,23.9195,1567200.0
2010-07-13 09:50:00,32.22,32.26,32.02,32.06,1290400.0,23.9195,23.9492,23.771,23.8007,1290400.0
2010-07-13 10:00:00,32.06,32.18,31.92,31.92,1343000.0,23.8007,23.8898,23.6968,23.6968,1343000.0
2010-07-13 10:10:00,31.91,32.02,31.88,31.99,739000.0,23.6893,23.771,23.6671,23.7487,739000.0
2010-07-13 10:20:00,31.99,32.05,31.73,31.81,935000.0,23.7487,23.7933,23.5557,23.6151,935000.0
2010-07-13 10:30:00,31.81,31.84,31.61,31.83,967600.0,23.6151,23.6374,23.4666,23.6299,967600.0
2010-07-13 10:40:00,31.82,31.84,31.65,31.79,616600.0,23.6225,23.6374,23.4963,23.6002,616600.0
2010-07-13 10:50:00,31.8,32.02,31.79,32.0,634200.0,23.6077,23.771,23.6002,23.7561,634200.0
2010-07-13 11:00:00,31.99,32.21,31.98,32.18,733000.0,23.7487,23.912,23.7413,23.8898,733000.0
2010-07-13 11:10:00,32.19,32.24,32.1,32.24,690800.0,23.8972,23.9343,23.8304,23.9343,690800.0
2010-07-13 11:20:00,32.23,32.24,32.16,32.24,501400.0,23.9269,23.9343,23.8749,23.9343,501400.0
2010-07-13 11:30:00,32.23,32.34,32.2,32.27,439000.0,23.9269,24.0086,23.9046,23.9566,439000.0
2010-07-13 11:40:00,32.26,32.27,32.1,32.1,336000.0,23.9492,23.9566,23.8304,23.8304,336000.0
2010-07-13 11:50:00,32.13,32.15,32.06,32.09,410800.0,23.8527,23.8675,23.8007,23.823,410800.0
2010-07-13 12:00:00,32.08,32.1,32.02,32.05,383800.0,23.8155,23.8304,23.771,23.7933,383800.0
2010-07-13 12:10:00,32.05,32.15,32.04,32.09,356200.0,23.7933,23.8675,23.7858,23.823,356200.0
2010-07-13 12:20:00,32.09,32.19,32.05,32.17,252400.0,23.823,23.8972,23.7933,23.8823,252400.0
2010-07-13 12:30:00,32.17,32.27,32.15,32.26,394800.0,23.8823,23.9566,23.8675,23.9492,394800.0
2010-07-13 12:40:00,32.26,32.27,32.13,32.23,297800.0,23.9492,23.9566,23.8527,23.9269,297800.0
2010-07-13 12:50:00,32.23,32.38,32.23,32.3,465600.0,23.9269,24.0382,23.9269,23.9789,465600.0
2010-07-13 13:00:00,32.3,32.36,32.25,32.3,284200.0,23.9789,24.0234,23.9417,23.9789,284200.0
2010-07-13 13:10:00,32.3,32.31,32.1,32.13,428800.0,23.9789,23.9863,23.8304,23.8527,428800.0
2010-07-13 13:20:00,32.13,32.19,32.02,32.1,250400.0,23.8527,23.8972,23.771,23.8304,250400.0
2010-07-13 13:30:00,32.11,32.19,32.1,32.18,266400.0,23.8378,23.8972,23.8304,23.8898,266400.0
2010-07-13 13:40:00,32.18,32.19,32.13,32.13,168400.0,23.8898,23.8972,23.8527,23.8527,168400.0
2010-07-13 13:50:00,32.13,32.14,32.02,32.06,270600.0,23.8527,23.8601,23.771,23.8007,270600.0
2010-07-13 14:00:00,32.07,32.2,32.04,32.15,474200.0,23.8081,23.9046,23.7858,23.8675,474200.0
2010-07-13 14:10:00,32.16,32.23,32.13,32.23,320800.0,23.8749,23.9269,23.8527,23.9269,320800.0
2010-07-13 14:20:00,32.22,32.23,32.07,32.09,297600.0,23.9195,23.9269,23.8081,23.823,297600.0
2010-07-13 14:30:00,32.08,32.16,32.08,32.13,271600.0,23.8155,23.8749,23.8155,23.8527,271600.0
2010-07-13 14:40:00,32.13,32.17,32.1,32.13,298000.0,23.8527,23.8823,23.8304,23.8527,298000.0
2010-07-13 14:50:00,32.13,32.21,32.08,32.19,438400.0,23.8527,23.912,23.8155,23.8972,438400.0
2010-07-13 15:00:00,32.19,32.27,32.19,32.21,435600.0,23.8972,23.9566,23.8972,23.912,435600.0
2010-07-13 15:10:00,32.21,32.29,32.19,32.29,336800.0,23.912,23.9714,23.8972,23.9714,336800.0
2010-07-13 15:20:00,32.29,32.29,32.18,32.27,355200.0,23.9714,23.9714,23.8898,23.9566,355200.0
2010-07-13 15:30:00,32.27,32.27,32.18,32.26,389400.0,23.9566,23.9566,23.8898,23.9492,389400.0
2010-07-13 15:40:00,32.26,32.26,32.09,32.1,728000.0,23.9492,23.9492,23.823,23.8304,728000.0
2010-07-13 15:50:00,32.1,32.15,32.0,32.07,1363200.0,23.8304,23.8675,23.7561,23.8081,1363200.0
2010-07-14 09:30:00,31.86,31.95,31.56,31.71,1203800.0,23.6522,23.719,23.4295,23.5409,1203800.0
2010-07-14 09:40:00,31.71,31.9,31.63,31.83,774000.0,23.5409,23.6819,23.4815,23.6299,774000.0
2010-07-14 09:50:00,31.83,31.83,31.61,31.65,728600.0,23.6299,23.6299,23.4666,23.4963,728600.0
2010-07-14 10:00:00,31.65,31.68,31.5,31.61,774600.0,23.4963,23.5186,23.385,23.4666,774600.0
2010-07-14 10:10:00,31.61,31.7,31.55,31.66,879400.0,23.4666,23.5334,23.4221,23.5037,879400.0
2010-07-14 10:20:00,31.66,31.84,31.65,31.81,881400.0,23.5037,23.6374,23.4963,23.6151,881400.0
2010-07-14 10:30:00,31.81,32.01,31.81,31.9,887000.0,23.6151,23.7636,23.6151,23.6819,887000.0
2010-07-14 10:40:00,31.9,32.04,31.85,31.93,561200.0,23.6819,23.7858,23.6448,23.7042,561200.0
2010-07-14 10:50:00,31.93,32.02,31.86,31.99,347600.0,23.7042,23.771,23.6522,23.7487,347600.0
2010-07-14 11:00:00,31.99,32.14,31.95,32.06,723400.0,23.7487,23.8601,23.719,23.8007,723400.0
2010-07-14 11:10:00,32.05,32.22,32.02,32.21,573600.0,23.7933,23.9195,23.771,23.912,573600.0
2010-07-14 11:20:00,32.22,32.36,32.19,32.27,540400.0,23.9195,24.0234,23.8972,23.9566,540400.0
2010-07-14 11:30:00,32.27,32.34,32.13,32.13,447200.0,23.9566,24.0086,23.8527,23.8527,447200.0
2010-07-14 11:40:00,32.14,32.2,32.1,32.16,535200.0,23.8601,23.9046,23.8304,23.8749,535200.0
2010-07-14 11:50:00,32.16,32.19,31.92,31.98,676200.0,23.8749,23.8972,23.6968,23.7413,676200.0
2010-07-14 12:00:00,31.97,32.02,31.92,32.02,445600.0,23.7339,23.771,23.6968,23.771,445600.0
2010-07-14 12:10:00,32.01,32.07,31.96,31.99,301800.0,23.7636,23.8081,23.7264,23.7487,301800.0
2010-07-14 12:20:00,31.99,32.08,31.96,32.02,436600.0,23.7487,23.8155,23.7264,23.771,436600.0
2010-07-14 12:30:00,32.03,32.12,32.01,32.06,232600.0,23.7784,23.8452,23.7636,23.8007,232600.0
2010-07-14 12:40:00,32.06,32.07,31.96,32.01,328000.0,23.8007,23.8081,23.7264,23.7636,328000.0
2010-07-14 12:50:00,32.02,32.02,31.91,31.97,386000.0,23.771,23.771,23.6893,23.7339,386000.0
2010-07-14 13:00:00,31.97,32.05,31.96,32.03,247600.0,23.7339,23.7933,23.7264,23.7784,247600.0
2010-07-14 13:10:00,32.03,32.12,32.01,32.12,241600.0,23.7784,23.8452,23.7636,23.8452,241600.0
2010-07-14 13:20:00,32.12,32.17,32.01,32.04,221800.0,23.8452,23.8823,23.7636,23.7858,221800.0
2010-07-14 13:30:00,32.05,32.1,32.02,32.02,126800.0,23.7933,23.8304,23.771,23.771,126800.0
2010-07-14 13:40:00,32.02,32.06,31.95,31.95,196400.0,23.771,23.8007,23.719,23.719,196400.0
2010-07-14 13:50:00,31.95,31.96,31.83,31.87,300400.0,23.719,23.7264,23.6299,23.6596,300400.0
2010-07-14 14:00:00,31.87,31.89,31.63,31.65,567200.0,23.6596,23.6745,23.4815,23.4963,567200.0
2010-07-14 14:10:00,31.64,31.67,31.6,31.64,440400.0,23.4889,23.5112,23.4592,23.4889,440400.0
2010-07-14 14:20:00,31.64,31.67,31.51,31.58,514400.0,23.4889,23.5112,23.3924,23.4443,514400.0
2010-07-14 14:30:00,31.58,31.7,31.5,31.68,725400.0,23.4443,23.5334,23.385,23.5186,725400.0
2010-07-14 14:40:00,31.68,31.75,31.68,31.73,399200.0,23.5186,23.5705,23.5186,23.5557,399200.0
2010-07-14 14:50:00,31.73,31.74,31.68,31.72,292400.0,23.5557,23.5631,23.5186,23.5483,292400.0
2010-07-14 15:00:00,31.71,31.78,31.67,31.71,390400.0,23.5409,23.5928,23.5112,23.5409,390400.0
2010-07-14 15:10:00,31.71,31.79,31.67,31.77,620600.0,23.5409,23.6002,23.5112,23.5854,620600.0
2010-07-14 15:20:00,31.76,31.85,31.74,31.78,529000.0,23.578,23.6448,23.5631,23.5928,529000.0
2010-07-14 15:30:00,31.78,31.81,31.72,31.76,478600.0,23.5928,23.6151,23.5483,23.578,478600.0
2010-07-14 15:40:00,31.75,31.81,31.65,31.8,598400.0,23.5705,23.6151,23.4963,23.6077,598400.0
2010-07-14 15:50:00,31.8,31.84,31.75,31.81,871800.0,23.6077,23.6374,23.5705,23.6151,871800.0
2010-07-15 09:30:00,31.88,31.88,31.65,31.68,941800.0,23.6671,23.6671,23.4963,23.5186,941800.0
2010-07-15 09:40:00,31.68,31.71,31.48,31.54,1053600.0,23.5186,23.5409,23.3701,23.4146,1053600.0
2010-07-15 09:50:00,31.54,31.63,31.45,31.57,782800.0,23.4146,23.4815,23.3478,23.4369,782800.0
2010-07-15 10:00:00,31.58,31.58,31.28,31.38,940800.0,23.4443,23.4443,23.2216,23.2959,940800.0
2010-07-15 10:10:00,31.37,31.38,31.13,31.2,643800.0,23.2884,23.2959,23.1103,23.1622,643800.0
2010-07-15 10:20:00,31.19,31.31,31.13,31.29,630000.0,23.1548,23.2439,23.1103,23.2291,630000.0
2010-07-15 10:30:00,31.29,31.3,31.14,31.27,439800.0,23.2291,23.2365,23.1177,23.2142,439800.0
2010-07-15 10:40:00,31.27,31.28,31.14,31.17,345800.0,23.2142,23.2216,23.1177,23.14,345800.0
2010-07-15 10:50:00,31.18,31.18,30.96,31.02,1274000.0,23.1474,23.1474,22.9841,23.0286,1274000.0
2010-07-15 11:00:00,31.02,31.08,30.92,31.02,726200.0,23.0286,23.0732,22.9544,23.0286,726200.0
2010-07-15 11:10:00,31.02,31.18,31.0,31.04,603400.0,23.0286,23.1474,23.0138,23.0435,603400.0
2010-07-15 11:20:00,31.04,31.13,31.0,31.02,461400.0,23.0435,23.1103,23.0138,23.0286,461400.0
2010-07-15 11:30:00,31.03,31.18,30.97,31.14,544000.0,23.036,23.1474,22.9915,23.1177,544000.0
2010-07-15 11:40:00,31.15,31.2,31.07,31.09,335000.0,23.1251,23.1622,23.0657,23.0806,335000.0
2010-07-15 11:50:00,31.09,31.18,31.09,31.14,317800.0,23.0806,23.1474,23.0806,23.1177,317800.0
2010-07-15 12:00:00,31.14,31.14,31.02,31.04,238400.0,23.1177,23.1177,23.0286,23.0435,238400.0
2010-07-15 12:10:00,31.03,31.13,31.02,31.05,262600.0,23.036,23.1103,23.0286,23.0509,262600.0
2010-07-15 12:20:00,31.05,31.08,30.99,31.03,273800.0,23.0509,23.0732,23.0063,23.036,273800.0
2010-07-15 12:30:00,31.03,31.17,31.03,31.11,414800.0,23.036,23.14,23.036,23.0954,414800.0
2010-07-15 12:40:00,31.11,31.17,31.05,31.16,198000.0,23.0954,23.14,23.0509,23.1325,198000.0
2010-07-15 12:50:00,31.16,31.21,31.11,31.13,267000.0,23.1325,23.1697,23.0954,23.1103,267000.0
2010-07-15 13:00:00,31.14,31.2,31.12,31.17,238200.0,23.1177,23.1622,23.1029,23.14,238200.0
2010-07-15 13:10:00,31.17,31.25,31.14,31.23,240000.0,23.14,23.1994,23.1177,23.1845,240000.0
2010-07-15 13:20:00,31.23,31.34,31.23,31.31,602600.0,23.1845,23.2662,23.1845,23.2439,602600.0
2010-07-15 13:30:00,31.31,31.36,31.25,31.27,356800.0,23.2439,23.281,23.1994,23.2142,356800.0
2010-07-15 13:40:00,31.27,31.33,31.24,31.29,304600.0,23.2142,23.2588,23.1919,23.2291,304600.0
2010-07-15 13:50:00,31.29,31.29,31.15,31.18,255600.0,23.2291,23.2291,23.1251,23.1474,255600.0
2010-07-15 14:00:00,31.18,31.3,31.14,31.18,287000.0,23.1474,23.2365,23.1177,23.1474,287000.0
2010-07-15 14:10:00,31.18,31.24,31.09,31.23,362000.0,23.1474,23.1919,23.0806,23.1845,362000.0
2010-07-15 14:20:00,31.23,31.29,31.18,31.25,377000.0,23.1845,23.2291,23.1474,23.1994,377000.0
2010-07-15 14:30:00,31.26,31.29,31.16,31.2,401200.0,23.2068,23.2291,23.1325,23.1622,401200.0
2010-07-15 14:40:00,31.2,31.24,31.16,31.23,272400.0,23.1622,23.1919,23.1325,23.1845,272400.0
2010-07-15 14:50:00,31.24,31.27,31.13,31.14,355800.0,23.1919,23.2142,23.1103,23.1177,355800.0
2010-07-15 15:00:00,31.14,31.2,31.08,31.09,486600.0,23.1177,23.1622,23.0732,23.0806,486600.0
2010-07-15 15:10:00,31.09,31.09,31.0,31.02,519200.0,23.0806,23.0806,23.0138,23.0286,519200.0
2010-07-15 15:20:00,31.03,31.13,30.98,31.11,681600.0,23.036,23.1103,22.9989,23.0954,681600.0
2010-07-15 15:30:00,31.12,31.36,31.11,31.3,920600.0,23.1029,23.281,23.0954,23.2365,920600.0
2010-07-15 15:40:00,31.3,31.58,31.27,31.49,1144400.0,23.2365,23.4443,23.2142,23.3775,1144400.0
2010-07-15 15:50:00,31.5,31.7,31.49,31.61,1896400.0,23.385,23.5334,23.3775,23.4666,1896400.0
2010-07-16 09:30:00,31.32,31.48,31.13,31.13,1810000.0,23.2513,23.3701,23.1103,23.1103,1810000.0
2010-07-16 09:40:00,31.15,31.22,30.92,31.1,786400.0,23.1251,23.1771,22.9544,23.088,786400.0
2010-07-16 09:50:00,31.11,31.2,30.91,30.96,678200.0,23.0954,23.1622,22.947,22.9841,678200.0
2010-07-16 10:00:00,30.96,30.98,30.75,30.79,844800.0,22.9841,22.9989,22.8282,22.8579,844800.0
2010-07-16 10:10:00,30.78,30.89,30.75,30.86,847800.0,22.8504,22.9321,22.8282,22.9098,847800.0
2010-07-16 10:20:00,30.86,30.9,30.67,30.71,1069000.0,22.9098,22.9395,22.7688,22.7985,1069000.0
2010-07-16 10:30:00,30.71,30.73,30.58,30.68,802400.0,22.7985,22.8133,22.702,22.7762,802400.0
2010-07-16 10:40:00,30.68,30.68,30.58,30.59,744000.0,22.7762,22.7762,22.702,22.7094,744000.0
2010-07-16 10:50:00,30.59,30.68,30.58,30.67,575000.0,22.7094,22.7762,22.702,22.7688,575000.0
2010-07-16 11:00:00,30.67,30.74,30.56,30.61,745600.0,22.7688,22.8207,22.6871,22.7242,745600.0
2010-07-16 11:10:00,30.61,30.64,30.52,30.52,380800.0,22.7242,22.7465,22.6574,22.6574,380800.0
2010-07-16 11:20:00,30.52,30.6,30.5,30.59,593000.0,22.6574,22.7168,22.6426,22.7094,593000.0
2010-07-16 11:30:00,30.6,30.6,30.51,30.55,522800.0,22.7168,22.7168,22.65,22.6797,522800.0
2010-07-16 11:40:00,30.56,30.57,30.5,30.53,414400.0,22.6871,22.6945,22.6426,22.6648,414400.0
2010-07-16 11:50:00,30.52,30.56,30.36,30.36,1047000.0,22.6574,22.6871,22.5386,22.5386,1047000.0
2010-07-16 12:00:00,30.36,30.4,30.25,30.36,817800.0,22.5386,22.5683,22.457,22.5386,817800.0
2010-07-16 12:10:00,30.36,30.45,30.29,30.32,492400.0,22.5386,22.6055,22.4867,22.5089,492400.0
2010-07-16 12:20:00,30.32,30.37,30.3,30.35,388000.0,22.5089,22.5461,22.4941,22.5312,388000.0
2010-07-16 12:30:00,30.35,30.35,30.29,30.29,294200.0,22.5312,22.5312,22.4867,22.4867,294200.0
2010-07-16 12:40:00,30.3,30.43,30.3,30.42,362000.0,22.4941,22.5906,22.4941,22.5832,362000.0
2010-07-16 12:50:00,30.42,30.43,30.3,30.33,347200.0,22.5832,22.5906,22.4941,22.5164,347200.0
2010-07-16 13:00:00,30.33,30.36,30.29,30.3,390400.0,22.5164,22.5386,22.4867,22.4941,390400.0
2010-07-16 13:10:00,30.29,30.3,30.25,30.27,331800.0,22.4867,22.4941,22.457,22.4718,331800.0
2010-07-16 13:20:00,30.27,30.28,30.15,30.17,514000.0,22.4718,22.4793,22.3827,22.3976,514000.0
2010-07-16 13:30:00,30.17,30.26,30.16,30.2,477800.0,22.3976,22.4644,22.3902,22.4199,477800.0
2010-07-16 13:40:00,30.2,30.2,30.0,30.09,705600.0,22.4199,22.4199,22.2714,22.3382,705600.0
2010-07-16 13:50:00,30.08,30.1,30.0,30.07,365000.0,22.3308,22.3456,22.2714,22.3234,365000.0
2010-07-16 14:00:00,30.06,30.11,30.01,30.05,343800.0,22.3159,22.353,22.2788,22.3085,343800.0
2010-07-16 14:10:00,30.04,30.09,29.98,30.0,515600.0,22.3011,22.3382,22.2565,22.2714,515600.0
2010-07-16 14:20:00,30.0,30.08,29.98,30.03,352400.0,22.2714,22.3308,22.2565,22.2937,352400.0
2010-07-16 14:30:00,30.03,30.07,29.98,30.03,378600.0,22.2937,22.3234,22.2565,22.2937,378600.0
2010-07-16 14:40:00,30.03,30.09,30.0,30.04,508200.0,22.2937,22.3382,22.2714,22.3011,508200.0
2010-07-16 14:50:00,30.04,30.09,29.99,30.03,548000.0,22.3011,22.3382,22.264,22.2937,548000.0
2010-07-16 15:00:00,30.03,30.11,30.01,30.03,645600.0,22.2937,22.353,22.2788,22.2937,645600.0
2010-07-16 15:10:00,30.03,30.09,29.98,30.05,822600.0,22.2937,22.3382,22.2565,22.3085,822600.0
2010-07-16 15:20:00,30.05,30.08,29.99,30.06,782600.0,22.3085,22.3308,22.264,22.3159,782600.0
2010-07-16 15:30:00,30.07,30.13,30.03,30.04,873200.0,22.3234,22.3679,22.2937,22.3011,873200.0
2010-07-16 15:40:00,30.04,30.11,29.96,29.98,1534200.0,22.3011,22.353,22.2417,22.2565,1534200.0
2010-07-16 15:50:00,29.99,30.11,29.99,30.04,2086800.0,22.264,22.353,22.264,22.3011,2086800.0
2010-07-19 09:30:00,30.11,30.39,30.08,30.15,1192800.0,22.353,22.5609,22.3308,22.3827,1192800.0
2010-07-19 09:40:00,30.14,30.56,30.14,30.45,968200.0,22.3753,22.6871,22.3753,22.6055,968200.0
2010-07-19 09:50:00,30.45,30.72,30.44,30.53,915800.0,22.6055,22.8059,22.598,22.6648,915800.0
2010-07-19 10:00:00,30.53,30.65,30.39,30.43,708400.0,22.6648,22.7539,22.5609,22.5906,708400.0
2010-07-19 10:10:00,30.42,30.56,30.41,30.48,664800.0,22.5832,22.6871,22.5758,22.6277,664800.0
2010-07-19 10:20:00,30.49,30.5,30.13,30.16,774000.0,22.6352,22.6426,22.3679,22.3902,774000.0
2010-07-19 10:30:00,30.15,30.34,30.13,30.18,408200.0,22.3827,22.5238,22.3679,22.405,408200.0
2010-07-19 10:40:00,30.2,30.28,30.11,30.16,435600.0,22.4199,22.4793,22.353,22.3902,435600.0
2010-07-19 10:50:00,30.16,30.2,30.07,30.17,346600.0,22.3902,22.4199,22.3234,22.3976,346600.0
2010-07-19 11:00:00,30.17,30.36,30.06,30.36,453000.0,22.3976,22.5386,22.3159,22.5386,453000.0
2010-07-19 11:10:00,30.36,30.5,30.33,30.45,548600.0,22.5386,22.6426,22.5164,22.6055,548600.0
2010-07-19 11:20:00,30.43,30.48,30.34,30.36,513800.0,22.5906,22.6277,22.5238,22.5386,513800.0
2010-07-19 11:30:00,30.36,30.37,30.23,30.28,480000.0,22.5386,22.5461,22.4421,22.4793,480000.0
2010-07-19 11:40:00,30.28,30.34,30.17,30.2,416000.0,22.4793,22.5238,22.3976,22.4199,416000.0
2010-07-19 11:50:00,30.19,30.22,30.13,30.2,233800.0,22.4124,22.4347,22.3679,22.4199,233800.0
2010-07-19 12:00:00,30.2,30.23,30.05,30.1,202800.0,22.4199,22.4421,22.3085,22.3456,202800.0
2010-07-19 12:10:00,30.09,30.09,30.0,30.08,333000.0,22.3382,22.3382,22.2714,22.3308,333000.0
2010-07-19 12:20:00,30.08,30.13,30.03,30.11,255000.0,22.3308,22.3679,22.2937,22.353,255000.0
2010-07-19 12:30:00,30.11,30.19,30.04,30.18,214600.0,22.353,22.4124,22.3011,22.405,214600.0
2010-07-19 12:40:00,30.18,30.3,30.17,30.29,250400.0,22.405,22.4941,22.3976,22.4867,250400.0
2010-07-19 12:50:00,30.28,30.29,30.18,30.18,182000.0,22.4793,22.4867,22.405,22.405,182000.0
2010-07-19 13:00:00,30.18,30.22,30.14,30.17,116000.0,22.405,22.4347,22.3753,22.3976,116000.0
2010-07-19 13:10:00,30.17,30.18,30.03,30.04,162200.0,22.3976,22.405,22.2937,22.3011,162200.0
2010-07-19 13:20:00,30.04,30.08,30.02,30.05,154000.0,22.3011,22.3308,22.2862,22.3085,154000.0
2010-07-19 13:30:00,30.05,30.11,30.0,30.02,218000.0,22.3085,22.353,22.2714,22.2862,218000.0
2010-07-19 13:40:00,30.02,30.05,30.0,30.04,155200.0,22.2862,22.3085,22.2714,22.3011,155200.0
2010-07-19 13:50:00,30.05,30.06,30.01,30.04,164400.0,22.3085,22.3159,22.2788,22.3011,164400.0
2010-07-19 14:00:00,30.04,30.1,30.03,30.09,237800.0,22.3011,22.3456,22.2937,22.3382,237800.0
2010-07-19 14:10:00,30.09,30.2,30.08,30.2,251800.0,22.3382,22.4199,22.3308,22.4199,251800.0
2010-07-19 14:20:00,30.19,30.21,30.13,30.16,233200.0,22.4124,22.4273,22.3679,22.3902,233200.0
2010-07-19 14:30:00,30.16,30.24,30.13,30.21,178600.0,22.3902,22.4496,22.3679,22.4273,178600.0
2010-07-19 14:40:00,30.21,30.34,30.2,30.32,258800.0,22.4273,22.5238,22.4199,22.5089,258800.0
2010-07-19 14:50:00,30.33,30.38,30.24,30.25,308800.0,22.5164,22.5535,22.4496,22.457,308800.0
2010-07-19 15:00:00,30.25,30.6,30.23,30.37,268400.0,22.457,22.7168,22.4421,22.5461,268400.0
2010-07-19 15:10:00,30.37,30.5,30.37,30.43,693400.0,22.5461,22.6426,22.5461,22.5906,693400.0
2010-07-19 15:20:00,30.43,30.46,30.29,30.33,522000.0,22.5906,22.6129,22.4867,22.5164,522000.0
2010-07-19 15:30:00,30.33,30.36,30.28,30.35,734000.0,22.5164,22.5386,22.4793,22.5312,734000.0
2010-07-19 15:40:00,30.35,30.47,30.31,30.36,761400.0,22.5312,22.6203,22.5015,22.5386,761400.0
2010-07-19 15:50:00,30.37,30.47,30.31,30.43,1015800.0,22.5461,22.6203,22.5015,22.5906,1015800.0
2010-07-20 09:30:00,30.33,30.73,30.23,30.68,1731400.0,22.5164,22.8133,22.4421,22.7762,1731400.0
2010-07-20 09:40:00,30.68,31.03,30.59,31.0,1447600.0,22.7762,23.036,22.7094,23.0138,1447600.0
2010-07-20 09:50:00,31.0,31.21,31.0,31.14,1215200.0,23.0138,23.1697,23.0138,23.1177,1215200.0
2010-07-20 10:00:00,31.14,31.18,31.05,31.18,1078600.0,23.1177,23.1474,23.0509,23.1474,1078600.0
2010-07-20 10:10:00,31.18,31.47,31.17,31.47,1193400.0,23.1474,23.3627,23.14,23.3627,1193400.0
2010-07-20 10:20:00,31.46,31.63,31.39,31.48,958800.0,23.3553,23.4815,23.3033,23.3701,958800.0
2010-07-20 10:30:00,31.48,31.63,31.43,31.6,736200.0,23.3701,23.4815,23.333,23.4592,736200.0
2010-07-20 10:40:00,31.59,31.65,31.51,31.55,497600.0,23.4518,23.4963,23.3924,23.4221,497600.0
2010-07-20 10:50:00,31.54,31.55,31.42,31.52,427000.0,23.4146,23.4221,23.3256,23.3998,427000.0
2010-07-20 11:00:00,31.52,31.82,31.52,31.79,796400.0,23.3998,23.6225,23.3998,23.6002,796400.0
2010-07-20 11:10:00,31.79,31.88,31.7,31.84,633000.0,23.6002,23.6671,23.5334,23.6374,633000.0
2010-07-20 11:20:00,31.84,31.89,31.73,31.78,587400.0,23.6374,23.6745,23.5557,23.5928,587400.0
2010-07-20 11:30:00,31.77,31.8,31.69,31.72,393800.0,23.5854,23.6077,23.526,23.5483,393800.0
2010-07-20 11:40:00,31.72,31.72,31.61,31.67,475400.0,23.5483,23.5483,23.4666,23.5112,475400.0
2010-07-20 11:50:00,31.67,31.67,31.52,31.53,369800.0,23.5112,23.5112,23.3998,23.4072,369800.0
2010-07-20 12:00:00,31.53,31.62,31.5,31.57,415400.0,23.4072,23.474,23.385,23.4369,415400.0
2010-07-20 12:10:00,31.57,31.6,31.34,31.35,476600.0,23.4369,23.4592,23.2662,23.2736,476600.0
2010-07-20 12:20:00,31.34,31.49,31.33,31.39,225000.0,23.2662,23.3775,23.2588,23.3033,225000.0
2010-07-20 12:30:00,31.4,31.55,31.4,31.52,284200.0,23.3107,23.4221,23.3107,23.3998,284200.0
2010-07-20 12:40:00,31.52,31.61,31.49,31.58,294600.0,23.3998,23.4666,23.3775,23.4443,294600.0
2010-07-20 12:50:00,31.58,31.6,31.55,31.58,220200.0,23.4443,23.4592,23.4221,23.4443,220200.0
2010-07-20 13:00:00,31.58,31.63,31.57,31.61,234200.0,23.4443,23.4815,23.4369,23.4666,234200.0
2010-07-20 13:10:00,31.61,31.63,31.43,31.57,243200.0,23.4666,23.4815,23.333,23.4369,243200.0
2010-07-20 13:20:00,31.56,31.63,31.52,31.62,293400.0,23.4295,23.4815,23.3998,23.474,293400.0
2010-07-20 13:30:00,31.63,31.73,31.6,31.71,394600.0,23.4815,23.5557,23.4592,23.5409,394600.0
2010-07-20 13:40:00,31.7,31.74,31.67,31.73,329600.0,23.5334,23.5631,23.5112,23.5557,329600.0
2010-07-20 13:50:00,31.73,31.88,31.73,31.87,475800.0,23.5557,23.6671,23.5557,23.6596,475800.0
2010-07-20 14:00:00,31.87,31.93,31.85,31.91,757600.0,23.6596,23.7042,23.6448,23.6893,757600.0
2010-07-20 14:10:00,31.91,31.99,31.89,31.95,802200.0,23.6893,23.7487,23.6745,23.719,802200.0
2010-07-20 14:20:00,31.96,32.05,31.91,32.02,942200.0,23.7264,23.7933,23.6893,23.771,942200.0
2010-07-20 14:30:00,32.02,32.19,32.02,32.16,899800.0,23.771,23.8972,23.771,23.8749,899800.0
2010-07-20 14:40:00,32.16,32.25,32.11,32.22,720600.0,23.8749,23.9417,23.8378,23.9195,720600.0
2010-07-20 14:50:00,32.23,32.24,32.13,32.21,624200.0,23.9269,23.9343,23.8527,23.912,624200.0
2010-07-20 15:00:00,32.21,32.34,32.17,32.29,776800.0,23.912,24.0086,23.8823,23.9714,776800.0
2010-07-20 15:10:00,32.29,32.47,32.28,32.39,1289800.0,23.9714,24.1051,23.964,24.0457,1289800.0
2010-07-20 15:20:00,32.39,32.49,32.38,32.46,1753800.0,24.0457,24.1199,24.0382,24.0976,1753800.0
2010-07-20 15:30:00,32.46,32.57,32.27,32.29,2291800.0,24.0976,24.1793,23.9566,23.9714,2291800.0
2010-07-20 15:40:00,32.3,32.33,32.18,32.26,1717800.0,23.9789,24.0011,23.8898,23.9492,1717800.0
2010-07-20 15:50:00,32.26,32.29,31.98,32.09,2762600.0,23.9492,23.9714,23.7413,23.823,2762600.0
2010-07-21 09:30:00,33.91,34.18,33.65,33.8,4279400.0,25.1741,25.3745,24.9811,25.0924,4279400.0
2010-07-21 09:40:00,33.8,33.8,33.18,33.29,3172400.0,25.0924,25.0924,24.6322,24.7138,3172400.0
2010-07-21 09:50:00,33.29,33.57,33.08,33.47,2608600.0,24.7138,24.9217,24.5579,24.8474,2608600.0
2010-07-21 10:00:00,33.46,33.48,33.26,33.35,1780200.0,24.84,24.8549,24.6915,24.7584,1780200.0
2010-07-21 10:10:00,33.35,33.65,33.33,33.55,3077200.0,24.7584,24.9811,24.7435,24.9068,3077200.0
2010-07-21 10:20:00,33.55,33.66,33.48,33.5,1325600.0,24.9068,24.9885,24.8549,24.8697,1325600.0
2010-07-21 10:30:00,33.5,33.53,33.24,33.26,1486600.0,24.8697,24.892,24.6767,24.6915,1486600.0
2010-07-21 10:40:00,33.26,33.3,33.11,33.27,1769000.0,24.6915,24.7212,24.5802,24.699,1769000.0
2010-07-21 10:50:00,33.27,33.39,33.2,33.29,1088000.0,24.699,24.7881,24.647,24.7138,1088000.0
2010-07-21 11:00:00,33.29,33.33,33.12,33.14,812400.0,24.7138,24.7435,24.5876,24.6025,812400.0
2010-07-21 11:10:00,33.15,33.19,33.0,33.1,923200.0,24.6099,24.6396,24.4985,24.5728,923200.0
2010-07-21 11:20:00,33.1,33.21,33.07,33.09,603400.0,24.5728,24.6544,24.5505,24.5653,603400.0
2010-07-21 11:30:00,33.09,33.27,33.0,33.24,750400.0,24.5653,24.699,24.4985,24.6767,750400.0
2010-07-21 11:40:00,33.24,33.35,33.24,33.3,658600.0,24.6767,24.7584,24.6767,24.7212,658600.0
2010-07-21 11:50:00,33.3,33.59,33.27,33.57,726200.0,24.7212,24.9365,24.699,24.9217,726200.0
2010-07-21 12:00:00,33.58,33.63,33.48,33.48,752400.0,24.9291,24.9662,24.8549,24.8549,752400.0
2010-07-21 12:10:00,33.49,33.67,33.42,33.52,365600.0,24.8623,24.9959,24.8103,24.8846,365600.0
2010-07-21 12:20:00,33.52,33.65,33.51,33.61,506200.0,24.8846,24.9811,24.8771,24.9514,506200.0
2010-07-21 12:30:00,33.61,33.67,33.55,33.56,571200.0,24.9514,24.9959,24.9068,24.9143,571200.0
2010-07-21 12:40:00,33.55,33.58,33.42,33.44,426600.0,24.9068,24.9291,24.8103,24.8252,426600.0
2010-07-21 12:50:00,33.44,33.47,33.38,33.46,472000.0,24.8252,24.8474,24.7806,24.84,472000.0
2010-07-21 13:00:00,33.46,33.49,33.42,33.45,483200.0,24.84,24.8623,24.8103,24.8326,483200.0
2010-07-21 13:10:00,33.45,33.45,33.37,33.38,233000.0,24.8326,24.8326,24.7732,24.7806,233000.0
2010-07-21 13:20:00,33.38,33.43,33.35,33.4,261800.0,24.7806,24.8177,24.7584,24.7955,261800.0
2010-07-21 13:30:00,33.4,33.48,33.36,33.36,263400.0,24.7955,24.8549,24.7658,24.7658,263400.0
2010-07-21 13:40:00,33.36,33.43,33.29,33.43,322200.0,24.7658,24.8177,24.7138,24.8177,322200.0
2010-07-21 13:50:00,33.43,33.48,33.28,33.29,495800.0,24.8177,24.8549,24.7064,24.7138,495800.0
2010-07-21 14:00:00,33.28,33.38,33.16,33.16,1280000.0,24.7064,24.7806,24.6173,24.6173,1280000.0
2010-07-21 14:10:00,33.16,33.17,32.94,33.06,1327000.0,24.6173,24.6247,24.454,24.5431,1327000.0
2010-07-21 14:20:00,33.06,33.18,32.99,33.12,1057200.0,24.5431,24.6322,24.4911,24.5876,1057200.0
2010-07-21 14:30:00,33.11,33.12,32.95,33.05,849800.0,24.5802,24.5876,24.4614,24.5356,849800.0
2010-07-21 14:40:00,33.05,33.16,33.01,33.1,490200.0,24.5356,24.6173,24.5059,24.5728,490200.0
2010-07-21 14:50:00,33.1,33.15,32.72,32.77,1280600.0,24.5728,24.6099,24.2907,24.3278,1280600.0
2010-07-21 15:00:00,32.77,32.98,32.74,32.96,658000.0,24.3278,24.4837,24.3055,24.4688,658000.0
2010-07-21 15:10:00,32.96,33.07,32.83,32.92,1104400.0,24.4688,24.5505,24.3723,24.4391,1104400.0
2010-07-21 15:20:00,32.93,33.01,32.83,32.87,1038800.0,24.4466,24.5059,24.3723,24.402,1038800.0
2010-07-21 15:30:00,32.88,32.99,32.83,32.91,1070200.0,24.4094,24.4911,24.3723,24.4317,1070200.0
2010-07-21 15:40:00,32.91,32.95,32.81,32.94,992600.0,24.4317,24.4614,24.3575,24.454,992600.0
2010-07-21 15:50:00,32.94,33.04,32.9,33.02,1813400.0,24.454,24.5282,24.4243,24.5134,1813400.0
2010-07-22 09:30:00,33.99,34.32,33.88,34.21,2764400.0,25.2335,25.4785,25.1518,25.3968,2764400.0
2010-07-22 09:40:00,34.22,34.7,34.19,34.69,2014200.0,25.4042,25.7606,25.382,25.7531,2014200.0
2010-07-22 09:50:00,34.69,34.8,34.5,34.52,1786800.0,25.7531,25.8348,25.6121,25.6269,1786800.0
2010-07-22 10:00:00,34.52,34.99,34.52,34.76,2921400.0,25.6269,25.9759,25.6269,25.8051,2921400.0
2010-07-22 10:10:00,34.76,34.87,34.7,34.71,1319600.0,25.8051,25.8868,25.7606,25.768,1319600.0
2010-07-22 10:20:00,34.72,34.75,34.43,34.46,2061000.0,25.7754,25.7977,25.5601,25.5824,2061000.0
2010-07-22 10:30:00,34.47,34.49,34.41,34.47,1255400.0,25.5898,25.6047,25.5453,25.5898,1255400.0
2010-07-22 10:40:00,34.47,34.58,34.33,34.58,1589200.0,25.5898,25.6715,25.4859,25.6715,1589200.0
2010-07-22 10:50:00,34.58,34.68,34.49,34.65,1033000.0,25.6715,25.7457,25.6047,25.7234,1033000.0
2010-07-22 11:00:00,34.65,34.8,34.64,34.74,1117000.0,25.7234,25.8348,25.716,25.7903,1117000.0
2010-07-22 11:10:00,34.74,34.82,34.68,34.81,975400.0,25.7903,25.8497,25.7457,25.8422,975400.0
2010-07-22 11:20:00,34.81,34.85,34.72,34.77,635800.0,25.8422,25.8719,25.7754,25.8125,635800.0
2010-07-22 11:30:00,34.76,34.8,34.68,34.73,786400.0,25.8051,25.8348,25.7457,25.7828,786400.0
2010-07-22 11:40:00,34.74,34.76,34.68,34.71,574400.0,25.7903,25.8051,25.7457,25.768,574400.0
2010-07-22 11:50:00,34.71,34.8,34.66,34.72,644200.0,25.768,25.8348,25.7309,25.7754,644200.0
2010-07-22 12:00:00,34.72,34.74,34.63,34.68,664400.0,25.7754,25.7903,25.7086,25.7457,664400.0
2010-07-22 12:10:00,34.68,34.74,34.6,34.73,532000.0,25.7457,25.7903,25.6863,25.7828,532000.0
2010-07-22 12:20:00,34.72,34.75,34.63,34.73,441800.0,25.7754,25.7977,25.7086,25.7828,441800.0
2010-07-22 12:30:00,34.73,34.74,34.66,34.68,326200.0,25.7828,25.7903,25.7309,25.7457,326200.0
2010-07-22 12:40:00,34.69,34.69,34.65,34.69,268200.0,25.7531,25.7531,25.7234,25.7531,268200.0
2010-07-22 12:50:00,34.7,34.74,34.66,34.7,348600.0,25.7606,25.7903,25.7309,25.7606,348600.0
2010-07-22 13:00:00,34.71,34.74,34.7,34.74,271600.0,25.768,25.7903,25.7606,25.7903,271600.0
2010-07-22 13:10:00,34.74,34.83,34.74,34.82,426400.0,25.7903,25.8571,25.7903,25.8497,426400.0
2010-07-22 13:20:00,34.81,34.9,34.81,34.88,554200.0,25.8422,25.909,25.8422,25.8942,554200.0
2010-07-22 13:30:00,34.89,34.95,34.86,34.87,405200.0,25.9016,25.9462,25.8793,25.8868,405200.0
2010-07-22 13:40:00,34.88,34.88,34.74,34.76,467800.0,25.8942,25.8942,25.7903,25.8051,467800.0
2010-07-22 13:50:00,34.76,34.79,34.7,34.75,448000.0,25.8051,25.8274,25.7606,25.7977,448000.0
2010-07-22 14:00:00,34.75,34.79,34.73,34.76,377600.0,25.7977,25.8274,25.7828,25.8051,377600.0
2010-07-22 14:10:00,34.77,34.8,34.71,34.73,298800.0,25.8125,25.8348,25.768,25.7828,298800.0
2010-07-22 14:20:00,34.72,34.8,34.7,34.79,341800.0,25.7754,25.8348,25.7606,25.8274,341800.0
2010-07-22 14:30:00,34.79,34.79,34.58,34.58,826600.0,25.8274,25.8274,25.6715,25.6715,826600.0
2010-07-22 14:40:00,34.58,34.67,34.55,34.65,656200.0,25.6715,25.7383,25.6492,25.7234,656200.0
2010-07-22 14:50:00,34.65,34.68,34.62,34.64,331000.0,25.7234,25.7457,25.7012,25.716,331000.0
2010-07-22 15:00:00,34.64,34.64,34.52,34.55,561400.0,25.716,25.716,25.6269,25.6492,561400.0
2010-07-22 15:10:00,34.55,34.63,34.52,34.58,654400.0,25.6492,25.7086,25.6269,25.6715,654400.0
2010-07-22 15:20:00,34.59,34.63,34.56,34.61,738800.0,25.6789,25.7086,25.6566,25.6938,738800.0
2010-07-22 15:30:00,34.6,34.62,34.38,34.4,1518600.0,25.6863,25.7012,25.523,25.5379,1518600.0
2010-07-22 15:40:00,34.4,34.48,34.34,34.4,1486200.0,25.5379,25.5972,25.4933,25.5379,1486200.0
2010-07-22 15:50:00,34.4,34.44,34.31,34.4,2107000.0,25.5379,25.5676,25.471,25.5379,2107000.0
2010-07-23 09:30:00,34.56,34.77,34.42,34.77,1239400.0,25.6566,25.8125,25.5527,25.8125,1239400.0
2010-07-23 09:40:00,34.77,34.94,34.73,34.77,1172200.0,25.8125,25.9387,25.7828,25.8125,1172200.0
2010-07-23 09:50:00,34.79,34.83,34.52,34.54,1387400.0,25.8274,25.8571,25.6269,25.6418,1387400.0
2010-07-23 10:00:00,34.53,34.73,34.38,34.63,1031800.0,25.6344,25.7828,25.523,25.7086,1031800.0
2010-07-23 10:10:00,34.65,34.88,34.44,34.8,1150800.0,25.7234,25.8942,25.5676,25.8348,1150800.0
2010-07-23 10:20:00,34.81,34.93,34.73,34.92,522200.0,25.8422,25.9313,25.7828,25.9239,522200.0
2010-07-23 10:30:00,34.92,35.24,34.92,35.08,1563400.0,25.9239,26.1615,25.9239,26.0427,1563400.0
2010-07-23 10:40:00,35.08,35.18,35.02,35.13,594200.0,26.0427,26.1169,25.9981,26.0798,594200.0
2010-07-23 10:50:00,35.13,35.15,34.98,34.98,522000.0,26.0798,26.0946,25.9684,25.9684,522000.0
2010-07-23 11:00:00,34.99,35.12,34.96,35.07,423400.0,25.9759,26.0724,25.9536,26.0352,423400.0
2010-07-23 11:10:00,35.07,35.15,34.95,34.96,461000.0,26.0352,26.0946,25.9462,25.9536,461000.0
2010-07-23 11:20:00,34.96,35.11,34.89,35.07,332800.0,25.9536,26.0649,25.9016,26.0352,332800.0
2010-07-23 11:30:00,35.07,35.12,34.98,34.98,382800.0,26.0352,26.0724,25.9684,25.9684,382800.0
2010-07-23 11:40:00,34.98,34.98,34.84,34.93,449200.0,25.9684,25.9684,25.8645,25.9313,449200.0
2010-07-23 11:50:00,34.94,34.98,34.87,34.93,461400.0,25.9387,25.9684,25.8868,25.9313,461400.0
2010-07-23 12:00:00,34.94,35.05,34.68,34.73,870600.0,25.9387,26.0204,25.7457,25.7828,870600.0
2010-07-23 12:10:00,34.73,34.95,34.59,34.95,807000.0,25.7828,25.9462,25.6789,25.9462,807000.0
2010-07-23 12:20:00,34.95,35.03,34.81,34.97,669200.0,25.9462,26.0056,25.8422,25.961,669200.0
2010-07-23 12:30:00,34.99,35.02,34.9,35.01,474800.0,25.9759,25.9981,25.909,25.9907,474800.0
2010-07-23 12:40:00,35.01,35.02,34.93,34.99,432600.0,25.9907,25.9981,25.9313,25.9759,432600.0
2010-07-23 12:50:00,34.99,35.14,34.93,35.14,623200.0,25.9759,26.0872,25.9313,26.0872,623200.0
2010-07-23 13:00:00,35.14,35.24,35.11,35.2,687800.0,26.0872,26.1615,26.0649,26.1318,687800.0
2010-07-23 13:10:00,35.2,35.3,35.19,35.27,518200.0,26.1318,26.206,26.1243,26.1837,518200.0
2010-07-23 13:20:00,35.27,35.38,35.26,35.37,585000.0,26.1837,26.2654,26.1763,26.258,585000.0
2010-07-23 13:30:00,35.37,35.43,35.32,35.36,534600.0,26.258,26.3025,26.2208,26.2505,534600.0
2010-07-23 13:40:00,35.37,35.4,35.32,35.4,483600.0,26.258,26.2802,26.2208,26.2802,483600.0
2010-07-23 13:50:00,35.4,35.58,35.39,35.52,1012400.0,26.2802,26.4139,26.2728,26.3693,1012400.0
2010-07-23 14:00:00,35.51,35.69,35.49,35.68,1110400.0,26.3619,26.4955,26.347,26.4881,1110400.0
2010-07-23 14:10:00,35.68,35.68,35.56,35.63,757000.0,26.4881,26.4881,26.399,26.451,757000.0
2010-07-23 14:20:00,35.63,35.64,35.43,35.51,629400.0,26.451,26.4584,26.3025,26.3619,629400.0
2010-07-23 14:30:00,35.52,35.54,35.48,35.51,461600.0,26.3693,26.3842,26.3396,26.3619,461600.0
2010-07-23 14:40:00,35.51,35.59,35.48,35.56,331800.0,26.3619,26.4213,26.3396,26.399,331800.0
2010-07-23 14:50:00,35.57,35.68,35.54,35.62,417000.0,26.4064,26.4881,26.3842,26.4436,417000.0
2010-07-23 15:00:00,35.62,35.63,35.53,35.62,470400.0,26.4436,26.451,26.3767,26.4436,470400.0
2010-07-23 15:10:00,35.62,35.63,35.45,35.54,665400.0,26.4436,26.451,26.3174,26.3842,665400.0
2010-07-23 15:20:00,35.53,35.55,35.42,35.49,577400.0,26.3767,26.3916,26.2951,26.347,577400.0
2010-07-23 15:30:00,35.48,35.51,35.31,35.37,788000.0,26.3396,26.3619,26.2134,26.258,788000.0
2010-07-23 15:40:00,35.37,35.45,35.26,35.42,1252000.0,26.258,26.3174,26.1763,26.2951,1252000.0
2010-07-23 15:50:00,35.42,35.58,35.42,35.55,1758200.0,26.2951,26.4139,26.2951,26.3916,1758200.0
2010-07-26 09:30:00,35.42,35.61,35.31,35.38,1103600.0,26.2951,26.4361,26.2134,26.2654,1103600.0
2010-07-26 09:40:00,35.38,35.38,35.13,35.13,822800.0,26.2654,26.2654,26.0798,26.0798,822800.0
2010-07-26 09:50:00,35.13,35.25,35.02,35.15,848000.0,26.0798,26.1689,25.9981,26.0946,848000.0
2010-07-26 10:00:00,35.15,35.6,35.15,35.55,1615000.0,26.0946,26.4287,26.0946,26.3916,1615000.0
2010-07-26 10:10:00,35.56,35.7,35.55,35.69,966600.0,26.399,26.5029,26.3916,26.4955,966600.0
2010-07-26 10:20:00,35.67,35.71,35.47,35.52,754800.0,26.4807,26.5104,26.3322,26.3693,754800.0
2010-07-26 10:30:00,35.52,35.65,35.46,35.64,775000.0,26.3693,26.4658,26.3248,26.4584,775000.0
2010-07-26 10:40:00,35.63,35.65,35.46,35.54,470800.0,26.451,26.4658,26.3248,26.3842,470800.0
2010-07-26 10:50:00,35.55,35.59,35.48,35.52,356400.0,26.3916,26.4213,26.3396,26.3693,356400.0
2010-07-26 11:00:00,35.51,35.62,35.45,35.52,519200.0,26.3619,26.4436,26.3174,26.3693,519200.0
2010-07-26 11:10:00,35.52,35.65,35.5,35.63,473600.0,26.3693,26.4658,26.3545,26.451,473600.0
2010-07-26 11:20:00,35.63,35.69,35.59,35.62,352400.0,26.451,26.4955,26.4213,26.4436,352400.0
2010-07-26 11:30:00,35.63,35.74,35.6,35.71,365400.0,26.451,26.5326,26.4287,26.5104,365400.0
2010-07-26 11:40:00,35.71,35.88,35.69,35.87,577200.0,26.5104,26.6366,26.4955,26.6292,577200.0
2010-07-26 11:50:00,35.87,35.87,35.78,35.81,408200.0,26.6292,26.6292,26.5623,26.5846,408200.0
2010-07-26 12:00:00,35.81,35.9,35.8,35.89,341000.0,26.5846,26.6514,26.5772,26.644,341000.0
2010-07-26 12:10:00,35.9,35.9,35.71,35.72,318600.0,26.6514,26.6514,26.5104,26.5178,318600.0
2010-07-26 12:20:00,35.71,35.84,35.7,35.83,256400.0,26.5104,26.6069,26.5029,26.5995,256400.0
2010-07-26 12:30:00,35.83,35.85,35.72,35.76,314000.0,26.5995,26.6143,26.5178,26.5475,314000.0
2010-07-26 12:40:00,35.77,35.8,35.71,35.76,315400.0,26.5549,26.5772,26.5104,26.5475,315400.0
2010-07-26 12:50:00,35.77,35.87,35.74,35.85,318200.0,26.5549,26.6292,26.5326,26.6143,318200.0
2010-07-26 13:00:00,35.85,35.87,35.73,35.76,276800.0,26.6143,26.6292,26.5252,26.5475,276800.0
2010-07-26 13:10:00,35.76,35.8,35.73,35.76,171400.0,26.5475,26.5772,26.5252,26.5475,171400.0
2010-07-26 13:20:00,35.77,35.78,35.71,35.77,236200.0,26.5549,26.5623,26.5104,26.5549,236200.0
2010-07-26 13:30:00,35.77,35.82,35.74,35.74,267400.0,26.5549,26.592,26.5326,26.5326,267400.0
2010-07-26 13:40:00,35.74,35.8,35.74,35.77,206600.0,26.5326,26.5772,26.5326,26.5549,206600.0
2010-07-26 13:50:00,35.77,35.8,35.7,35.8,322600.0,26.5549,26.5772,26.5029,26.5772,322600.0
2010-07-26 14:00:00,35.8,35.8,35.74,35.76,223600.0,26.5772,26.5772,26.5326,26.5475,223600.0
2010-07-26 14:10:00,35.76,35.77,35.59,35.6,369000.0,26.5475,26.5549,26.4213,26.4287,369000.0
2010-07-26 14:20:00,35.6,35.61,35.39,35.41,485000.0,26.4287,26.4361,26.2728,26.2877,485000.0
2010-07-26 14:30:00,35.4,35.45,35.35,35.4,407800.0,26.2802,26.3174,26.2431,26.2802,407800.0
2010-07-26 14:40:00,35.4,35.5,35.38,35.41,286000.0,26.2802,26.3545,26.2654,26.2877,286000.0
2010-07-26 14:50:00,35.41,35.46,35.36,35.41,320200.0,26.2877,26.3248,26.2505,26.2877,320200.0
2010-07-26 15:00:00,35.42,35.53,35.41,35.51,400400.0,26.2951,26.3767,26.2877,26.3619,400400.0
2010-07-26 15:10:00,35.5,35.54,35.45,35.48,299600.0,26.3545,26.3842,26.3174,26.3396,299600.0
2010-07-26 15:20:00,35.49,35.62,35.47,35.52,336400.0,26.347,26.4436,26.3322,26.3693,336400.0
2010-07-26 15:30:00,35.52,35.58,35.48,35.53,433600.0,26.3693,26.4139,26.3396,26.3767,433600.0
2010-07-26 15:40:00,35.53,35.65,35.51,35.62,702200.0,26.3767,26.4658,26.3619,26.4436,702200.0
2010-07-26 15:50:00,35.63,35.65,35.57,35.64,970400.0,26.451,26.4658,26.4064,26.4584,970400.0
2010-07-27 09:30:00,35.79,36.0,35.58,35.88,1795800.0,26.5698,26.7257,26.4139,26.6366,1795800.0
2010-07-27 09:40:00,35.88,35.9,35.33,35.5,1505800.0,26.6366,26.6514,26.2283,26.3545,1505800.0
2010-07-27 09:50:00,35.5,35.5,35.25,35.31,867800.0,26.3545,26.3545,26.1689,26.2134,867800.0
2010-07-27 10:00:00,35.32,35.5,35.08,35.1,1227200.0,26.2208,26.3545,26.0427,26.0575,1227200.0
2010-07-27 10:10:00,35.09,35.13,34.83,34.98,1676600.0,26.0501,26.0798,25.8571,25.9684,1676600.0
2010-07-27 10:20:00,34.98,35.02,34.83,34.99,955000.0,25.9684,25.9981,25.8571,25.9759,955000.0
2010-07-27 10:30:00,34.99,35.04,34.87,34.95,732200.0,25.9759,26.013,25.8868,25.9462,732200.0
2010-07-27 10:40:00,34.94,34.98,34.74,34.77,849200.0,25.9387,25.9684,25.7903,25.8125,849200.0
2010-07-27 10:50:00,34.77,34.8,34.65,34.7,861400.0,25.8125,25.8348,25.7234,25.7606,861400.0
2010-07-27 11:00:00,34.7,34.72,34.52,34.55,785000.0,25.7606,25.7754,25.6269,25.6492,785000.0
2010-07-27 11:10:00,34.54,34.54,34.31,34.35,1407600.0,25.6418,25.6418,25.471,25.5007,1407600.0
2010-07-27 11:20:00,34.35,34.48,34.34,34.47,647400.0,25.5007,25.5972,25.4933,25.5898,647400.0
2010-07-27 11:30:00,34.48,34.62,34.43,34.6,497200.0,25.5972,25.7012,25.5601,25.6863,497200.0
2010-07-27 11:40:00,34.6,34.62,34.53,34.58,329600.0,25.6863,25.7012,25.6344,25.6715,329600.0
2010-07-27 11:50:00,34.59,34.73,34.59,34.72,364200.0,25.6789,25.7828,25.6789,25.7754,364200.0
2010-07-27 12:00:00,34.73,34.74,34.61,34.71,325400.0,25.7828,25.7903,25.6938,25.768,325400.0
2010-07-27 12:10:00,34.72,34.9,34.72,34.87,585200.0,25.7754,25.909,25.7754,25.8868,585200.0
2010-07-27 12:20:00,34.88,34.93,34.8,34.84,290400.0,25.8942,25.9313,25.8348,25.8645,290400.0
2010-07-27 12:30:00,34.84,34.84,34.68,34.7,311200.0,25.8645,25.8645,25.7457,25.7606,311200.0
2010-07-27 12:40:00,34.7,34.72,34.58,34.58,297600.0,25.7606,25.7754,25.6715,25.6715,297600.0
2010-07-27 12:50:00,34.58,34.63,34.53,34.58,432000.0,25.6715,25.7086,25.6344,25.6715,432000.0
2010-07-27 13:00:00,34.58,34.65,34.55,34.58,218600.0,25.6715,25.7234,25.6492,25.6715,218600.0
2010-07-27 13:10:00,34.58,34.63,34.56,34.6,291800.0,25.6715,25.7086,25.6566,25.6863,291800.0
2010-07-27 13:20:00,34.6,34.64,34.47,34.48,291400.0,25.6863,25.716,25.5898,25.5972,291400.0
2010-07-27 13:30:00,34.48,34.58,34.44,34.57,305200.0,25.5972,25.6715,25.5676,25.6641,305200.0
2010-07-27 13:40:00,34.59,34.68,34.49,34.66,259800.0,25.6789,25.7457,25.6047,25.7309,259800.0
2010-07-27 13:50:00,34.66,34.68,34.56,34.61,246400.0,25.7309,25.7457,25.6566,25.6938,246400.0
2010-07-27 14:00:00,34.61,34.7,34.56,34.7,281200.0,25.6938,25.7606,25.6566,25.7606,281200.0
2010-07-27 14:10:00,34.69,34.73,34.56,34.71,278200.0,25.7531,25.7828,25.6566,25.768,278200.0
2010-07-27 14:20:00,34.7,34.71,34.61,34.67,290400.0,25.7606,25.768,25.6938,25.7383,290400.0
2010-07-27 14:30:00,34.66,34.69,34.6,34.65,295000.0,25.7309,25.7531,25.6863,25.7234,295000.0
2010-07-27 14:40:00,34.65,34.65,34.51,34.57,322400.0,25.7234,25.7234,25.6195,25.6641,322400.0
2010-07-27 14:50:00,34.58,34.58,34.45,34.52,415400.0,25.6715,25.6715,25.575,25.6269,415400.0
2010-07-27 15:00:00,34.52,34.65,34.5,34.63,418600.0,25.6269,25.7234,25.6121,25.7086,418600.0
2010-07-27 15:10:00,34.63,34.72,34.58,34.7,392000.0,25.7086,25.7754,25.6715,25.7606,392000.0
2010-07-27 15:20:00,34.69,34.9,34.69,34.88,875200.0,25.7531,25.909,25.7531,25.8942,875200.0
2010-07-27 15:30:00,34.88,34.94,34.8,34.9,635200.0,25.8942,25.9387,25.8348,25.909,635200.0
2010-07-27 15:40:00,34.9,34.95,34.86,34.88,817000.0,25.909,25.9462,25.8793,25.8942,817000.0
2010-07-27 15:50:00,34.88,34.97,34.88,34.93,1219400.0,25.8942,25.961,25.8942,25.9313,1219400.0
2010-07-28 09:30:00,34.73,35.52,34.71,35.4,2038000.0,25.7828,26.3693,25.768,26.2802,2038000.0
2010-07-28 09:40:00,35.4,35.57,35.23,35.49,1386600.0,26.2802,26.4064,26.154,26.347,1386600.0
2010-07-28 09:50:00,35.48,35.74,35.4,35.74,1650600.0,26.3396,26.5326,26.2802,26.5326,1650600.0
2010-07-28 10:00:00,35.74,35.79,35.59,35.6,955800.0,26.5326,26.5698,26.4213,26.4287,955800.0
2010-07-28 10:10:00,35.6,35.65,35.52,35.58,880200.0,26.4287,26.4658,26.3693,26.4139,880200.0
2010-07-28 10:20:00,35.59,35.6,35.39,35.52,866000.0,26.4213,26.4287,26.2728,26.3693,866000.0
2010-07-28 10:30:00,35.51,35.52,35.25,35.52,787600.0,26.3619,26.3693,26.1689,26.3693,787600.0
2010-07-28 10:40:00,35.53,35.63,35.47,35.52,627000.0,26.3767,26.451,26.3322,26.3693,627000.0
2010-07-28 10:50:00,35.51,35.53,35.33,35.47,439200.0,26.3619,26.3767,26.2283,26.3322,439200.0
2010-07-28 11:00:00,35.47,35.47,35.34,35.38,266000.0,26.3322,26.3322,26.2357,26.2654,266000.0
2010-07-28 11:10:00,35.37,35.45,35.34,35.37,322800.0,26.258,26.3174,26.2357,26.258,322800.0
2010-07-28 11:20:00,35.36,35.45,35.33,35.42,287200.0,26.2505,26.3174,26.2283,26.2951,287200.0
2010-07-28 11:30:00,35.43,35.49,35.39,35.41,540600.0,26.3025,26.347,26.2728,26.2877,540600.0
2010-07-28 11:40:00,35.4,35.41,35.25,35.25,376600.0,26.2802,26.2877,26.1689,26.1689,376600.0
2010-07-28 11:50:00,35.25,35.26,35.18,35.25,437000.0,26.1689,26.1763,26.1169,26.1689,437000.0
2010-07-28 12:00:00,35.25,35.32,35.21,35.31,435400.0,26.1689,26.2208,26.1392,26.2134,435400.0
2010-07-28 12:10:00,35.32,35.45,35.3,35.45,396800.0,26.2208,26.3174,26.206,26.3174,396800.0
2010-07-28 12:20:00,35.45,35.47,35.37,35.37,204000.0,26.3174,26.3322,26.258,26.258,204000.0
2010-07-28 12:30:00,35.37,35.45,35.32,35.38,560000.0,26.258,26.3174,26.2208,26.2654,560000.0
2010-07-28 12:40:00,35.37,35.46,35.37,35.4,251800.0,26.258,26.3248,26.258,26.2802,251800.0
2010-07-28 12:50:00,35.4,35.5,35.38,35.49,282000.0,26.2802,26.3545,26.2654,26.347,282000.0
2010-07-28 13:00:00,35.49,35.5,35.42,35.48,303200.0,26.347,26.3545,26.2951,26.3396,303200.0
2010-07-28 13:10:00,35.48,35.49,35.42,35.44,264600.0,26.3396,26.347,26.2951,26.3099,264600.0
2010-07-28 13:20:00,35.44,35.44,35.33,35.37,233800.0,26.3099,26.3099,26.2283,26.258,233800.0
2010-07-28 13:30:00,35.35,35.46,35.3,35.43,382000.0,26.2431,26.3248,26.206,26.3025,382000.0
2010-07-28 13:40:00,35.41,35.45,35.32,35.43,282000.0,26.2877,26.3174,26.2208,26.3025,282000.0
2010-07-28 13:50:00,35.44,35.49,35.41,35.46,234200.0,26.3099,26.347,26.2877,26.3248,234200.0
2010-07-28 14:00:00,35.46,35.49,35.38,35.47,307800.0,26.3248,26.347,26.2654,26.3322,307800.0
2010-07-28 14:10:00,35.47,35.49,35.35,35.35,371800.0,26.3322,26.347,26.2431,26.2431,371800.0
2010-07-28 14:20:00,35.37,35.41,35.28,35.34,531000.0,26.258,26.2877,26.1911,26.2357,531000.0
2010-07-28 14:30:00,35.34,35.41,35.33,35.35,289200.0,26.2357,26.2877,26.2283,26.2431,289200.0
2010-07-28 14:40:00,35.35,35.35,35.21,35.24,278000.0,26.2431,26.2431,26.1392,26.1615,278000.0
2010-07-28 14:50:00,35.24,35.33,35.21,35.22,364800.0,26.1615,26.2283,26.1392,26.1466,364800.0
2010-07-28 15:00:00,35.23,35.27,35.09,35.1,442000.0,26.154,26.1837,26.0501,26.0575,442000.0
2010-07-28 15:10:00,35.09,35.17,35.06,35.12,439200.0,26.0501,26.1095,26.0278,26.0724,439200.0
2010-07-28 15:20:00,35.13,35.2,35.1,35.13,649800.0,26.0798,26.1318,26.0575,26.0798,649800.0
2010-07-28 15:30:00,35.13,35.2,35.08,35.12,658400.0,26.0798,26.1318,26.0427,26.0724,658400.0
2010-07-28 15:40:00,35.11,35.2,35.1,35.17,715000.0,26.0649,26.1318,26.0575,26.1095,715000.0
2010-07-28 15:50:00,35.17,35.2,35.1,35.2,1545000.0,26.1095,26.1318,26.0575,26.1318,1545000.0
2010-07-29 09:30:00,35.64,36.2,35.54,36.18,1897400.0,26.4584,26.8741,26.3842,26.8593,1897400.0
2010-07-29 09:40:00,36.19,36.24,35.85,35.95,842400.0,26.8667,26.9038,26.6143,26.6885,842400.0
2010-07-29 09:50:00,35.95,35.95,35.69,35.83,746200.0,26.6885,26.6885,26.4955,26.5995,746200.0
2010-07-29 10:00:00,35.84,35.87,35.59,35.73,653800.0,26.6069,26.6292,26.4213,26.5252,653800.0
2010-07-29 10:10:00,35.74,35.85,35.6,35.65,755800.0,26.5326,26.6143,26.4287,26.4658,755800.0
2010-07-29 10:20:00,35.66,35.74,35.63,35.68,421400.0,26.4733,26.5326,26.451,26.4881,421400.0
2010-07-29 10:30:00,35.68,35.68,35.48,35.52,686800.0,26.4881,26.4881,26.3396,26.3693,686800.0
2010-07-29 10:40:00,35.52,35.66,35.51,35.54,530600.0,26.3693,26.4733,26.3619,26.3842,530600.0
2010-07-29 10:50:00,35.55,35.78,35.54,35.66,821000.0,26.3916,26.5623,26.3842,26.4733,821000.0
2010-07-29 11:00:00,35.66,35.73,35.52,35.6,538800.0,26.4733,26.5252,26.3693,26.4287,538800.0
2010-07-29 11:10:00,35.6,35.65,35.37,35.38,612400.0,26.4287,26.4658,26.258,26.2654,612400.0
2010-07-29 11:20:00,35.37,35.42,35.15,35.16,798000.0,26.258,26.2951,26.0946,26.1021,798000.0
2010-07-29 11:30:00,35.15,35.33,35.01,35.27,824000.0,26.0946,26.2283,25.9907,26.1837,824000.0
2010-07-29 11:40:00,35.28,35.33,35.2,35.26,374400.0,26.1911,26.2283,26.1318,26.1763,374400.0
2010-07-29 11:50:00,35.26,35.33,35.18,35.22,512800.0,26.1763,26.2283,26.1169,26.1466,512800.0
2010-07-29 12:00:00,35.21,35.22,35.02,35.16,525800.0,26.1392,26.1466,25.9981,26.1021,525800.0
2010-07-29 12:10:00,35.18,35.31,35.17,35.23,393800.0,26.1169,26.2134,26.1095,26.154,393800.0
2010-07-29 12:20:00,35.23,35.28,35.17,35.27,315200.0,26.154,26.1911,26.1095,26.1837,315200.0
2010-07-29 12:30:00,35.28,35.33,35.13,35.16,306600.0,26.1911,26.2283,26.0798,26.1021,306600.0
2010-07-29 12:40:00,35.16,35.17,35.02,35.03,336400.0,26.1021,26.1095,25.9981,26.0056,336400.0
2010-07-29 12:50:00,35.04,35.28,35.02,35.27,352800.0,26.013,26.1911,25.9981,26.1837,352800.0
2010-07-29 13:00:00,35.28,35.41,35.26,35.37,452200.0,26.1911,26.2877,26.1763,26.258,452200.0
2010-07-29 13:10:00,35.37,35.58,35.34,35.47,578000.0,26.258,26.4139,26.2357,26.3322,578000.0
2010-07-29 13:20:00,35.46,35.59,35.38,35.59,337800.0,26.3248,26.4213,26.2654,26.4213,337800.0
2010-07-29 13:30:00,35.58,35.65,35.54,35.61,310600.0,26.4139,26.4658,26.3842,26.4361,310600.0
2010-07-29 13:40:00,35.6,35.65,35.55,35.63,232000.0,26.4287,26.4658,26.3916,26.451,232000.0
2010-07-29 13:50:00,35.63,35.66,35.44,35.45,297400.0,26.451,26.4733,26.3099,26.3174,297400.0
2010-07-29 14:00:00,35.45,35.53,35.43,35.49,418200.0,26.3174,26.3767,26.3025,26.347,418200.0
2010-07-29 14:10:00,35.49,35.63,35.43,35.6,307600.0,26.347,26.451,26.3025,26.4287,307600.0
2010-07-29 14:20:00,35.6,35.72,35.58,35.7,316200.0,26.4287,26.5178,26.4139,26.5029,316200.0
2010-07-29 14:30:00,35.71,35.76,35.54,35.67,502000.0,26.5104,26.5475,26.3842,26.4807,502000.0
2010-07-29 14:40:00,35.67,35.74,35.6,35.69,393400.0,26.4807,26.5326,26.4287,26.4955,393400.0
2010-07-29 14:50:00,35.69,35.74,35.54,35.61,325400.0,26.4955,26.5326,26.3842,26.4361,325400.0
2010-07-29 15:00:00,35.61,35.62,35.55,35.57,342800.0,26.4361,26.4436,26.3916,26.4064,342800.0
2010-07-29 15:10:00,35.57,35.74,35.57,35.67,383600.0,26.4064,26.5326,26.4064,26.4807,383600.0
2010-07-29 15:20:00,35.68,35.72,35.63,35.7,398000.0,26.4881,26.5178,26.451,26.5029,398000.0
2010-07-29 15:30:00,35.7,35.72,35.57,35.59,598000.0,26.5029,26.5178,26.4064,26.4213,598000.0
2010-07-29 15:40:00,35.59,35.59,35.38,35.41,974000.0,26.4213,26.4213,26.2654,26.2877,974000.0
2010-07-29 15:50:00,35.41,35.44,35.33,35.36,1251600.0,26.2877,26.3099,26.2283,26.2505,1251600.0
2010-07-30 09:30:00,34.69,35.08,34.68,34.99,999200.0,25.7531,26.0427,25.7457,25.9759,999200.0
2010-07-30 09:40:00,34.95,35.27,34.92,35.12,966000.0,25.9462,26.1837,25.9239,26.0724,966000.0
2010-07-30 09:50:00,35.1,35.26,35.0,35.11,742400.0,26.0575,26.1763,25.9833,26.0649,742400.0
2010-07-30 10:00:00,35.12,35.35,35.08,35.3,667000.0,26.0724,26.2431,26.0427,26.206,667000.0
2010-07-30 10:10:00,35.3,35.5,35.26,35.44,703000.0,26.206,26.3545,26.1763,26.3099,703000.0
2010-07-30 10:20:00,35.44,35.59,35.44,35.54,616800.0,26.3099,26.4213,26.3099,26.3842,616800.0
2010-07-30 10:30:00,35.54,35.63,35.46,35.55,521200.0,26.3842,26.451,26.3248,26.3916,521200.0
2010-07-30 10:40:00,35.56,35.69,35.56,35.6,567600.0,26.399,26.4955,26.399,26.4287,567600.0
2010-07-30 10:50:00,35.6,35.64,35.44,35.51,493000.0,26.4287,26.4584,26.3099,26.3619,493000.0
2010-07-30 11:00:00,35.5,35.61,35.48,35.6,599600.0,26.3545,26.4361,26.3396,26.4287,599600.0
2010-07-30 11:10:00,35.6,35.6,35.47,35.54,287600.0,26.4287,26.4287,26.3322,26.3842,287600.0
2010-07-30 11:20:00,35.54,35.58,35.41,35.52,409000.0,26.3842,26.4139,26.2877,26.3693,409000.0
2010-07-30 11:30:00,35.52,35.58,35.48,35.56,234400.0,26.3693,26.4139,26.3396,26.399,234400.0
2010-07-30 11:40:00,35.55,35.55,35.38,35.46,271800.0,26.3916,26.3916,26.2654,26.3248,271800.0
2010-07-30 11:50:00,35.46,35.6,35.46,35.56,274000.0,26.3248,26.4287,26.3248,26.399,274000.0
2010-07-30 12:00:00,35.56,35.59,35.45,35.48,197600.0,26.399,26.4213,26.3174,26.3396,197600.0
2010-07-30 12:10:00,35.47,35.5,35.38,35.45,260800.0,26.3322,26.3545,26.2654,26.3174,260800.0
2010-07-30 12:20:00,35.44,35.49,35.4,35.46,179400.0,26.3099,26.347,26.2802,26.3248,179400.0
2010-07-30 12:30:00,35.46,35.53,35.41,35.5,177600.0,26.3248,26.3767,26.2877,26.3545,177600.0
2010-07-30 12:40:00,35.51,35.56,35.5,35.54,130000.0,26.3619,26.399,26.3545,26.3842,130000.0
2010-07-30 12:50:00,35.54,35.61,35.51,35.59,160000.0,26.3842,26.4361,26.3619,26.4213,160000.0
2010-07-30 13:00:00,35.59,35.77,35.59,35.69,539600.0,26.4213,26.5549,26.4213,26.4955,539600.0
2010-07-30 13:10:00,35.7,35.7,35.54,35.59,318400.0,26.5029,26.5029,26.3842,26.4213,318400.0
2010-07-30 13:20:00,35.59,35.6,35.54,35.56,284400.0,26.4213,26.4287,26.3842,26.399,284400.0
2010-07-30 13:30:00,35.56,35.58,35.45,35.47,310600.0,26.399,26.4139,26.3174,26.3322,310600.0
2010-07-30 13:40:00,35.48,35.51,35.43,35.47,373400.0,26.3396,26.3619,26.3025,26.3322,373400.0
2010-07-30 13:50:00,35.46,35.49,35.24,35.27,593000.0,26.3248,26.347,26.1615,26.1837,593000.0
2010-07-30 14:00:00,35.27,35.47,35.27,35.42,462600.0,26.1837,26.3322,26.1837,26.2951,462600.0
2010-07-30 14:10:00,35.42,35.6,35.41,35.58,494000.0,26.2951,26.4287,26.2877,26.4139,494000.0
2010-07-30 14:20:00,35.58,35.62,35.49,35.56,359000.0,26.4139,26.4436,26.347,26.399,359000.0
2010-07-30 14:30:00,35.55,35.58,35.5,35.52,241600.0,26.3916,26.4139,26.3545,26.3693,241600.0
2010-07-30 14:40:00,35.52,35.64,35.52,35.56,281000.0,26.3693,26.4584,26.3693,26.399,281000.0
2010-07-30 14:50:00,35.56,35.59,35.42,35.48,269200.0,26.399,26.4213,26.2951,26.3396,269200.0
2010-07-30 15:00:00,35.48,35.61,35.45,35.6,295200.0,26.3396,26.4361,26.3174,26.4287,295200.0
2010-07-30 15:10:00,35.6,35.74,35.6,35.71,482200.0,26.4287,26.5326,26.4287,26.5104,482200.0
2010-07-30 15:20:00,35.72,35.86,35.69,35.8,638600.0,26.5178,26.6217,26.4955,26.5772,638600.0
2010-07-30 15:30:00,35.81,35.85,35.74,35.79,722600.0,26.5846,26.6143,26.5326,26.5698,722600.0
2010-07-30 15:40:00,35.79,35.88,35.76,35.77,1147600.0,26.5698,26.6366,26.5475,26.5549,1147600.0
2010-07-30 15:50:00,35.77,35.84,35.72,35.81,1654600.0,26.5549,26.6069,26.5178,26.5846,1654600.0
2010-08-02 09:30:00,36.67,36.99,36.54,36.94,1751200.0,27.2231,27.4606,27.1265,27.4235,1751200.0
2010-08-02 09:40:00,36.93,36.93,36.75,36.92,785000.0,27.4161,27.4161,27.2824,27.4087,785000.0
2010-08-02 09:50:00,36.92,37.05,36.9,37.04,1079800.0,27.4087,27.5052,27.3938,27.4977,1079800.0
2010-08-02 10:00:00,37.01,37.24,37.0,37.21,1860200.0,27.4755,27.6462,27.468,27.6239,1860200.0
2010-08-02 10:10:00,37.21,37.29,37.09,37.23,1002400.0,27.6239,27.6833,27.5349,27.6388,1002400.0
2010-08-02 10:20:00,37.23,37.24,37.08,37.1,643800.0,27.6388,27.6462,27.5274,27.5423,643800.0
2010-08-02 10:30:00,37.11,37.23,37.04,37.14,648400.0,27.5497,27.6388,27.4977,27.572,648400.0
2010-08-02 10:40:00,37.15,37.22,37.08,37.1,623800.0,27.5794,27.6314,27.5274,27.5423,623800.0
2010-08-02 10:50:00,37.1,37.35,37.1,37.34,1045600.0,27.5423,27.7279,27.5423,27.7205,1045600.0
2010-08-02 11:00:00,37.34,37.35,37.17,37.23,486800.0,27.7205,27.7279,27.5942,27.6388,486800.0
2010-08-02 11:10:00,37.23,37.26,37.16,37.26,381000.0,27.6388,27.6611,27.5868,27.6611,381000.0
2010-08-02 11:20:00,37.26,37.38,37.24,37.29,632000.0,27.6611,27.7501,27.6462,27.6833,632000.0
2010-08-02 11:30:00,37.3,37.41,37.3,37.35,536800.0,27.6908,27.7724,27.6908,27.7279,536800.0
2010-08-02 11:40:00,37.35,37.35,37.22,37.24,502000.0,27.7279,27.7279,27.6314,27.6462,502000.0
2010-08-02 11:50:00,37.24,37.29,37.21,37.22,506200.0,27.6462,27.6833,27.6239,27.6314,506200.0
2010-08-02 12:00:00,37.22,37.29,37.18,37.29,577000.0,27.6314,27.6833,27.6017,27.6833,577000.0
2010-08-02 12:10:00,37.29,37.39,37.27,37.39,412000.0,27.6833,27.7576,27.6685,27.7576,412000.0
2010-08-02 12:20:00,37.38,37.42,37.33,37.33,493200.0,27.7501,27.7798,27.713,27.713,493200.0
2010-08-02 12:30:00,37.34,37.38,37.31,37.34,321400.0,27.7205,27.7501,27.6982,27.7205,321400.0
2010-08-02 12:40:00,37.33,37.33,37.25,37.26,373600.0,27.713,27.713,27.6536,27.6611,373600.0
2010-08-02 12:50:00,37.26,37.38,37.26,37.35,345200.0,27.6611,27.7501,27.6611,27.7279,345200.0
2010-08-02 13:00:00,37.35,37.47,37.35,37.4,526200.0,27.7279,27.817,27.7279,27.765,526200.0
2010-08-02 13:10:00,37.4,37.45,37.38,37.43,280000.0,27.765,27.8021,27.7501,27.7873,280000.0
2010-08-02 13:20:00,37.43,37.48,37.38,37.38,405000.0,27.7873,27.8244,27.7501,27.7501,405000.0
2010-08-02 13:30:00,37.38,37.45,37.32,37.44,468800.0,27.7501,27.8021,27.7056,27.7947,468800.0
2010-08-02 13:40:00,37.44,37.49,37.41,37.42,387000.0,27.7947,27.8318,27.7724,27.7798,387000.0
2010-08-02 13:50:00,37.42,37.46,37.41,37.42,186400.0,27.7798,27.8095,27.7724,27.7798,186400.0
2010-08-02 14:00:00,37.42,37.45,37.39,37.39,220800.0,27.7798,27.8021,27.7576,27.7576,220800.0
2010-08-02 14:10:00,37.39,37.45,37.34,37.36,341400.0,27.7576,27.8021,27.7205,27.7353,341400.0
2010-08-02 14:20:00,37.36,37.43,37.33,37.41,249000.0,27.7353,27.7873,27.713,27.7724,249000.0
2010-08-02 14:30:00,37.41,37.5,37.4,37.47,852600.0,27.7724,27.8392,27.765,27.817,852600.0
2010-08-02 14:40:00,37.47,37.49,37.45,37.49,428400.0,27.817,27.8318,27.8021,27.8318,428400.0
2010-08-02 14:50:00,37.49,37.51,37.35,37.45,777400.0,27.8318,27.8467,27.7279,27.8021,777400.0
2010-08-02 15:00:00,37.45,37.55,37.42,37.52,527800.0,27.8021,27.8764,27.7798,27.8541,527800.0
2010-08-02 15:10:00,37.52,37.57,37.47,37.57,625200.0,27.8541,27.8912,27.817,27.8912,625200.0
2010-08-02 15:20:00,37.57,37.57,37.43,37.45,387600.0,27.8912,27.8912,27.7873,27.8021,387600.0
2010-08-02 15:30:00,37.46,37.52,37.43,37.43,571400.0,27.8095,27.8541,27.7873,27.7873,571400.0
2010-08-02 15:40:00,37.43,37.5,37.4,37.45,878000.0,27.7873,27.8392,27.765,27.8021,878000.0
2010-08-02 15:50:00,37.45,37.46,37.35,37.4,1346000.0,27.8021,27.8095,27.7279,27.765,1346000.0
2010-08-03 09:30:00,37.07,37.24,36.94,37.16,1378000.0,27.52,27.6462,27.4235,27.5868,1378000.0
2010-08-03 09:40:00,37.15,37.22,36.95,37.02,919000.0,27.5794,27.6314,27.4309,27.4829,919000.0
2010-08-03 09:50:00,37.02,37.11,36.93,36.95,857600.0,27.4829,27.5497,27.4161,27.4309,857600.0
2010-08-03 10:00:00,36.96,36.96,36.74,36.87,938400.0,27.4383,27.4383,27.275,27.3715,938400.0
2010-08-03 10:10:00,36.87,36.9,36.63,36.88,835800.0,27.3715,27.3938,27.1934,27.379,835800.0
2010-08-03 10:20:00,36.88,36.9,36.56,36.6,975800.0,27.379,27.3938,27.1414,27.1711,975800.0
2010-08-03 10:30:00,36.6,36.71,36.52,36.58,802000.0,27.1711,27.2528,27.1117,27.1562,802000.0
2010-08-03 10:40:00,36.59,36.73,36.55,36.71,657600.0,27.1637,27.2676,27.134,27.2528,657600.0
2010-08-03 10:50:00,36.72,36.89,36.7,36.88,414600.0,27.2602,27.3864,27.2453,27.379,414600.0
2010-08-03 11:00:00,36.88,37.0,36.81,36.97,428000.0,27.379,27.468,27.327,27.4458,428000.0
2010-08-03 11:10:00,36.97,36.98,36.84,36.97,315400.0,27.4458,27.4532,27.3493,27.4458,315400.0
2010-08-03 11:20:00,36.97,37.08,36.9,36.97,366200.0,27.4458,27.5274,27.3938,27.4458,366200.0
2010-08-03 11:30:00,36.98,37.05,36.96,37.04,275000.0,27.4532,27.5052,27.4383,27.4977,275000.0
2010-08-03 11:40:00,37.04,37.05,36.97,37.04,396000.0,27.4977,27.5052,27.4458,27.4977,396000.0
2010-08-03 11:50:00,37.04,37.13,37.03,37.09,308000.0,27.4977,27.5646,27.4903,27.5349,308000.0
2010-08-03 12:00:00,37.09,37.09,36.97,36.97,344400.0,27.5349,27.5349,27.4458,27.4458,344400.0
2010-08-03 12:10:00,36.97,36.97,36.87,36.91,258000.0,27.4458,27.4458,27.3715,27.4012,258000.0
2010-08-03 12:20:00,36.91,36.94,36.74,36.78,225600.0,27.4012,27.4235,27.275,27.3047,225600.0
2010-08-03 12:30:00,36.77,36.88,36.77,36.88,191800.0,27.2973,27.379,27.2973,27.379,191800.0
2010-08-03 12:40:00,36.88,36.91,36.85,36.91,354400.0,27.379,27.4012,27.3567,27.4012,354400.0
2010-08-03 12:50:00,36.91,36.96,36.88,36.93,277000.0,27.4012,27.4383,27.379,27.4161,277000.0
2010-08-03 13:00:00,36.93,36.98,36.88,36.92,462800.0,27.4161,27.4532,27.379,27.4087,462800.0
2010-08-03 13:10:00,36.92,36.99,36.9,36.94,273400.0,27.4087,27.4606,27.3938,27.4235,273400.0
2010-08-03 13:20:00,36.94,36.95,36.85,36.86,272600.0,27.4235,27.4309,27.3567,27.3641,272600.0
2010-08-03 13:30:00,36.85,36.97,36.84,36.93,208600.0,27.3567,27.4458,27.3493,27.4161,208600.0
2010-08-03 13:40:00,36.93,36.94,36.89,36.91,226000.0,27.4161,27.4235,27.3864,27.4012,226000.0
2010-08-03 13:50:00,36.9,36.95,36.87,36.89,315800.0,27.3938,27.4309,27.3715,27.3864,315800.0
2010-08-03 14:00:00,36.88,36.97,36.84,36.96,311000.0,27.379,27.4458,27.3493,27.4383,311000.0
2010-08-03 14:10:00,36.95,37.05,36.94,37.04,226400.0,27.4309,27.5052,27.4235,27.4977,226400.0
2010-08-03 14:20:00,37.04,37.09,37.01,37.09,191000.0,27.4977,27.5349,27.4755,27.5349,191000.0
2010-08-03 14:30:00,37.1,37.12,37.06,37.1,224800.0,27.5423,27.5571,27.5126,27.5423,224800.0
2010-08-03 14:40:00,37.1,37.12,37.02,37.04,272400.0,27.5423,27.5571,27.4829,27.4977,272400.0
2010-08-03 14:50:00,37.04,37.13,37.01,37.09,223800.0,27.4977,27.5646,27.4755,27.5349,223800.0
2010-08-03 15:00:00,37.09,37.1,37.02,37.07,422600.0,27.5349,27.5423,27.4829,27.52,422600.0
2010-08-03 15:10:00,37.07,37.18,37.07,37.1,295800.0,27.52,27.6017,27.52,27.5423,295800.0
2010-08-03 15:20:00,37.1,37.1,36.96,37.02,280400.0,27.5423,27.5423,27.4383,27.4829,280400.0
2010-08-03 15:30:00,37.01,37.06,36.98,36.99,346000.0,27.4755,27.5126,27.4532,27.4606,346000.0
2010-08-03 15:40:00,36.99,37.03,36.88,36.92,593000.0,27.4606,27.4903,27.379,27.4087,593000.0
2010-08-03 15:50:00,36.93,37.02,36.93,37.02,826400.0,27.4161,27.4829,27.4161,27.4829,826400.0
2010-08-04 09:30:00,37.19,37.39,37.13,37.3,973800.0,27.6091,27.7576,27.5646,27.6908,973800.0
2010-08-04 09:40:00,37.29,37.38,37.16,37.24,726400.0,27.6833,27.7501,27.5868,27.6462,726400.0
2010-08-04 09:50:00,37.24,37.25,37.04,37.09,958600.0,27.6462,27.6536,27.4977,27.5349,958600.0
2010-08-04 10:00:00,37.1,37.34,37.09,37.26,1137000.0,27.5423,27.7205,27.5349,27.6611,1137000.0
2010-08-04 10:10:00,37.25,37.26,36.71,36.75,1232800.0,27.6536,27.6611,27.2528,27.2824,1232800.0
2010-08-04 10:20:00,36.76,37.01,36.75,36.85,610200.0,27.2899,27.4755,27.2824,27.3567,610200.0
2010-08-04 10:30:00,36.85,36.94,36.59,36.62,961800.0,27.3567,27.4235,27.1637,27.1859,961800.0
2010-08-04 10:40:00,36.62,36.81,36.6,36.71,758400.0,27.1859,27.327,27.1711,27.2528,758400.0
2010-08-04 10:50:00,36.7,36.89,36.64,36.88,370000.0,27.2453,27.3864,27.2008,27.379,370000.0
2010-08-04 11:00:00,36.88,36.96,36.77,36.92,456600.0,27.379,27.4383,27.2973,27.4087,456600.0
2010-08-04 11:10:00,36.91,37.01,36.9,36.99,405600.0,27.4012,27.4755,27.3938,27.4606,405600.0
2010-08-04 11:20:00,36.99,37.1,36.96,37.08,287800.0,27.4606,27.5423,27.4383,27.5274,287800.0
2010-08-04 11:30:00,37.07,37.1,37.03,37.09,196400.0,27.52,27.5423,27.4903,27.5349,196400.0
2010-08-04 11:40:00,37.1,37.2,37.1,37.17,322200.0,27.5423,27.6165,27.5423,27.5942,322200.0
2010-08-04 11:50:00,37.17,37.35,37.17,37.23,542600.0,27.5942,27.7279,27.5942,27.6388,542600.0
2010-08-04 12:00:00,37.24,37.27,37.19,37.2,317000.0,27.6462,27.6685,27.6091,27.6165,317000.0
2010-08-04 12:10:00,37.21,37.28,37.19,37.21,213400.0,27.6239,27.6759,27.6091,27.6239,213400.0
2010-08-04 12:20:00,37.2,37.33,37.2,37.3,264000.0,27.6165,27.713,27.6165,27.6908,264000.0
2010-08-04 12:30:00,37.3,37.38,37.27,37.31,225600.0,27.6908,27.7501,27.6685,27.6982,225600.0
2010-08-04 12:40:00,37.31,37.31,37.24,37.26,295400.0,27.6982,27.6982,27.6462,27.6611,295400.0
2010-08-04 12:50:00,37.24,37.29,37.18,37.2,200200.0,27.6462,27.6833,27.6017,27.6165,200200.0
2010-08-04 13:00:00,37.2,37.29,37.16,37.18,166400.0,27.6165,27.6833,27.5868,27.6017,166400.0
2010-08-04 13:10:00,37.17,37.17,37.02,37.09,317800.0,27.5942,27.5942,27.4829,27.5349,317800.0
2010-08-04 13:20:00,37.09,37.13,37.04,37.05,258600.0,27.5349,27.5646,27.4977,27.5052,258600.0
2010-08-04 13:30:00,37.05,37.12,37.0,37.09,274400.0,27.5052,27.5571,27.468,27.5349,274400.0
2010-08-04 13:40:00,37.09,37.1,37.05,37.07,160800.0,27.5349,27.5423,27.5052,27.52,160800.0
2010-08-04 13:50:00,37.07,37.11,37.02,37.09,146600.0,27.52,27.5497,27.4829,27.5349,146600.0
2010-08-04 14:00:00,37.08,37.16,37.03,37.11,402400.0,27.5274,27.5868,27.4903,27.5497,402400.0
2010-08-04 14:10:00,37.12,37.25,37.11,37.25,245200.0,27.5571,27.6536,27.5497,27.6536,245200.0
2010-08-04 14:20:00,37.24,37.34,37.23,37.33,382400.0,27.6462,27.7205,27.6388,27.713,382400.0
2010-08-04 14:30:00,37.34,37.4,37.32,37.36,395200.0,27.7205,27.765,27.7056,27.7353,395200.0
2010-08-04 14:40:00,37.37,37.49,37.34,37.49,435600.0,27.7427,27.8318,27.7205,27.8318,435600.0
2010-08-04 14:50:00,37.49,37.56,37.42,37.45,680400.0,27.8318,27.8838,27.7798,27.8021,680400.0
2010-08-04 15:00:00,37.44,37.49,37.38,37.47,347000.0,27.7947,27.8318,27.7501,27.817,347000.0
2010-08-04 15:10:00,37.47,37.6,37.43,37.56,839600.0,27.817,27.9135,27.7873,27.8838,839600.0
2010-08-04 15:20:00,37.58,37.63,37.43,37.58,692200.0,27.8986,27.9357,27.7873,27.8986,692200.0
2010-08-04 15:30:00,37.57,37.62,37.53,37.58,474400.0,27.8912,27.9283,27.8615,27.8986,474400.0
2010-08-04 15:40:00,37.58,37.61,37.51,37.54,751800.0,27.8986,27.9209,27.8467,27.8689,751800.0
2010-08-04 15:50:00,37.54,37.55,37.44,37.5,1004000.0,27.8689,27.8764,27.7947,27.8392,1004000.0
2010-08-05 09:30:00,37.43,37.43,36.91,37.02,1511200.0,27.7873,27.7873,27.4012,27.4829,1511200.0
2010-08-05 09:40:00,37.02,37.14,36.97,36.99,1017600.0,27.4829,27.572,27.4458,27.4606,1017600.0
2010-08-05 09:50:00,36.99,37.04,36.88,36.91,1014400.0,27.4606,27.4977,27.379,27.4012,1014400.0
2010-08-05 10:00:00,36.91,37.0,36.79,36.91,879400.0,27.4012,27.468,27.3121,27.4012,879400.0
2010-08-05 10:10:00,36.92,37.09,36.86,36.94,667200.0,27.4087,27.5349,27.3641,27.4235,667200.0
2010-08-05 10:20:00,36.93,37.22,36.91,37.16,801600.0,27.4161,27.6314,27.4012,27.5868,801600.0
2010-08-05 10:30:00,37.17,37.19,37.04,37.1,513200.0,27.5942,27.6091,27.4977,27.5423,513200.0
2010-08-05 10:40:00,37.1,37.12,36.92,36.99,431600.0,27.5423,27.5571,27.4087,27.4606,431600.0
2010-08-05 10:50:00,36.98,36.99,36.63,36.66,972200.0,27.4532,27.4606,27.1934,27.2156,972200.0
2010-08-05 11:00:00,36.66,36.75,36.55,36.68,1179400.0,27.2156,27.2824,27.134,27.2305,1179400.0
2010-08-05 11:10:00,36.68,36.88,36.63,36.85,550200.0,27.2305,27.379,27.1934,27.3567,550200.0
2010-08-05 11:20:00,36.86,36.9,36.71,36.74,490400.0,27.3641,27.3938,27.2528,27.275,490400.0
2010-08-05 11:30:00,36.74,36.76,36.64,36.75,458800.0,27.275,27.2899,27.2008,27.2824,458800.0
2010-08-05 11:40:00,36.75,36.85,36.75,36.77,252000.0,27.2824,27.3567,27.2824,27.2973,252000.0
2010-08-05 11:50:00,36.77,36.82,36.68,36.7,333600.0,27.2973,27.3344,27.2305,27.2453,333600.0
2010-08-05 12:00:00,36.71,36.81,36.67,36.79,267200.0,27.2528,27.327,27.2231,27.3121,267200.0
2010-08-05 12:10:00,36.78,36.87,36.77,36.81,198600.0,27.3047,27.3715,27.2973,27.327,198600.0
2010-08-05 12:20:00,36.81,36.94,36.81,36.9,224800.0,27.327,27.4235,27.327,27.3938,224800.0
2010-08-05 12:30:00,36.91,36.94,36.8,36.85,235200.0,27.4012,27.4235,27.3196,27.3567,235200.0
2010-08-05 12:40:00,36.86,36.93,36.81,36.81,218200.0,27.3641,27.4161,27.327,27.327,218200.0
2010-08-05 12:50:00,36.82,36.83,36.77,36.79,161200.0,27.3344,27.3418,27.2973,27.3121,161200.0
2010-08-05 13:00:00,36.79,36.81,36.75,36.76,206000.0,27.3121,27.327,27.2824,27.2899,206000.0
2010-08-05 13:10:00,36.76,36.77,36.67,36.72,366800.0,27.2899,27.2973,27.2231,27.2602,366800.0
2010-08-05 13:20:00,36.72,36.92,36.7,36.92,382400.0,27.2602,27.4087,27.2453,27.4087,382400.0
2010-08-05 13:30:00,36.92,36.98,36.88,36.93,273800.0,27.4087,27.4532,27.379,27.4161,273800.0
2010-08-05 13:40:00,36.93,37.0,36.91,36.98,193200.0,27.4161,27.468,27.4012,27.4532,193200.0
2010-08-05 13:50:00,36.97,37.02,36.94,36.97,247000.0,27.4458,27.4829,27.4235,27.4458,247000.0
2010-08-05 14:00:00,36.98,36.99,36.91,36.97,176200.0,27.4532,27.4606,27.4012,27.4458,176200.0
2010-08-05 14:10:00,36.96,37.04,36.96,36.98,220200.0,27.4383,27.4977,27.4383,27.4532,220200.0
2010-08-05 14:20:00,36.98,37.02,36.9,36.92,331800.0,27.4532,27.4829,27.3938,27.4087,331800.0
2010-08-05 14:30:00,36.93,36.97,36.85,36.88,278200.0,27.4161,27.4458,27.3567,27.379,278200.0
2010-08-05 14:40:00,36.89,36.94,36.85,36.94,264800.0,27.3864,27.4235,27.3567,27.4235,264800.0
2010-08-05 14:50:00,36.94,36.94,36.88,36.91,215600.0,27.4235,27.4235,27.379,27.4012,215600.0
2010-08-05 15:00:00,36.9,37.0,36.88,36.97,317200.0,27.3938,27.468,27.379,27.4458,317200.0
2010-08-05 15:10:00,36.96,37.01,36.95,37.01,251000.0,27.4383,27.4755,27.4309,27.4755,251000.0
2010-08-05 15:20:00,37.0,37.01,36.9,36.92,361200.0,27.468,27.4755,27.3938,27.4087,361200.0
2010-08-05 15:30:00,36.92,37.0,36.9,36.99,430000.0,27.4087,27.468,27.3938,27.4606,430000.0
2010-08-05 15:40:00,36.98,37.02,36.96,36.98,540000.0,27.4532,27.4829,27.4383,27.4532,540000.0
2010-08-05 15:50:00,36.99,37.05,36.97,37.04,910600.0,27.4606,27.5052,27.4458,27.4977,910600.0
2010-08-06 09:30:00,36.71,37.65,36.7,37.52,1906800.0,27.2528,27.9506,27.2453,27.8541,1906800.0
2010-08-06 09:40:00,37.51,38.13,37.51,37.95,2659600.0,27.8467,28.3069,27.8467,28.1733,2659600.0
2010-08-06 09:50:00,37.95,38.01,37.72,37.77,1719200.0,28.1733,28.2178,28.0026,28.0397,1719200.0
2010-08-06 10:00:00,37.77,37.9,37.71,37.79,927200.0,28.0397,28.1362,27.9951,28.0545,927200.0
2010-08-06 10:10:00,37.79,37.99,37.74,37.92,722200.0,28.0545,28.203,28.0174,28.151,722200.0
2010-08-06 10:20:00,37.92,37.92,37.79,37.82,441000.0,28.151,28.151,28.0545,28.0768,441000.0
2010-08-06 10:30:00,37.83,37.98,37.6,37.63,929000.0,28.0842,28.1956,27.9135,27.9357,929000.0
2010-08-06 10:40:00,37.63,37.64,37.19,37.32,1432400.0,27.9357,27.9432,27.6091,27.7056,1432400.0
2010-08-06 10:50:00,37.32,37.47,37.16,37.27,883000.0,27.7056,27.817,27.5868,27.6685,883000.0
2010-08-06 11:00:00,37.27,37.27,36.99,37.13,1008800.0,27.6685,27.6685,27.4606,27.5646,1008800.0
2010-08-06 11:10:00,37.13,37.23,37.1,37.16,606800.0,27.5646,27.6388,27.5423,27.5868,606800.0
2010-08-06 11:20:00,37.15,37.34,37.15,37.34,369400.0,27.5794,27.7205,27.5794,27.7205,369400.0
2010-08-06 11:30:00,37.34,37.36,37.24,37.31,494000.0,27.7205,27.7353,27.6462,27.6982,494000.0
2010-08-06 11:40:00,37.31,37.31,37.15,37.19,441200.0,27.6982,27.6982,27.5794,27.6091,441200.0
2010-08-06 11:50:00,37.2,37.24,37.05,37.07,385600.0,27.6165,27.6462,27.5052,27.52,385600.0
2010-08-06 12:00:00,37.08,37.23,37.02,37.23,456000.0,27.5274,27.6388,27.4829,27.6388,456000.0
2010-08-06 12:10:00,37.23,37.26,37.19,37.2,348600.0,27.6388,27.6611,27.6091,27.6165,348600.0
2010-08-06 12:20:00,37.21,37.24,37.17,37.22,209200.0,27.6239,27.6462,27.5942,27.6314,209200.0
2010-08-06 12:30:00,37.22,37.37,37.2,37.36,254000.0,27.6314,27.7427,27.6165,27.7353,254000.0
2010-08-06 12:40:00,37.36,37.38,37.23,37.23,249600.0,27.7353,27.7501,27.6388,27.6388,249600.0
2010-08-06 12:50:00,37.24,37.3,37.2,37.24,264400.0,27.6462,27.6908,27.6165,27.6462,264400.0
2010-08-06 13:00:00,37.24,37.32,37.2,37.2,350800.0,27.6462,27.7056,27.6165,27.6165,350800.0
2010-08-06 13:10:00,37.2,37.23,37.13,37.2,359800.0,27.6165,27.6388,27.5646,27.6165,359800.0
2010-08-06 13:20:00,37.2,37.32,37.2,37.29,459600.0,27.6165,27.7056,27.6165,27.6833,459600.0
2010-08-06 13:30:00,37.29,37.3,37.18,37.19,251400.0,27.6833,27.6908,27.6017,27.6091,251400.0
2010-08-06 13:40:00,37.19,37.24,37.15,37.16,241400.0,27.6091,27.6462,27.5794,27.5868,241400.0
2010-08-06 13:50:00,37.16,37.18,37.1,37.1,158600.0,27.5868,27.6017,27.5423,27.5423,158600.0
2010-08-06 14:00:00,37.11,37.14,37.02,37.13,305400.0,27.5497,27.572,27.4829,27.5646,305400.0
2010-08-06 14:10:00,37.13,37.17,37.05,37.1,163000.0,27.5646,27.5942,27.5052,27.5423,163000.0
2010-08-06 14:20:00,37.1,37.13,37.06,37.13,209600.0,27.5423,27.5646,27.5126,27.5646,209600.0
2010-08-06 14:30:00,37.13,37.21,37.12,37.17,299000.0,27.5646,27.6239,27.5571,27.5942,299000.0
2010-08-06 14:40:00,37.16,37.29,37.16,37.24,202200.0,27.5868,27.6833,27.5868,27.6462,202200.0
2010-08-06 14:50:00,37.24,37.34,37.21,37.23,355400.0,27.6462,27.7205,27.6239,27.6388,355400.0
2010-08-06 15:00:00,37.23,37.3,37.17,37.21,316800.0,27.6388,27.6908,27.5942,27.6239,316800.0
2010-08-06 15:10:00,37.21,37.24,37.12,37.23,304200.0,27.6239,27.6462,27.5571,27.6388,304200.0
2010-08-06 15:20:00,37.23,37.34,37.19,37.26,308200.0,27.6388,27.7205,27.6091,27.6611,308200.0
2010-08-06 15:30:00,37.26,37.32,37.2,37.31,294800.0,27.6611,27.7056,27.6165,27.6982,294800.0
2010-08-06 15:40:00,37.31,37.33,37.22,37.3,578200.0,27.6982,27.713,27.6314,27.6908,578200.0
2010-08-06 15:50:00,37.31,37.35,37.2,37.31,996600.0,27.6982,27.7279,27.6165,27.6982,996600.0
2010-08-09 09:30:00,37.66,37.8,37.15,37.35,1235600.0,27.958,28.0619,27.5794,27.7279,1235600.0
2010-08-09 09:40:00,37.33,37.42,37.19,37.3,408800.0,27.713,27.7798,27.6091,27.6908,408800.0
2010-08-09 09:50:00,37.3,37.3,37.02,37.12,532800.0,27.6908,27.6908,27.4829,27.5571,532800.0
2010-08-09 10:00:00,37.15,37.36,37.12,37.32,404600.0,27.5794,27.7353,27.5571,27.7056,404600.0
2010-08-09 10:10:00,37.32,37.38,37.26,37.31,363800.0,27.7056,27.7501,27.6611,27.6982,363800.0
2010-08-09 10:20:00,37.3,37.32,37.15,37.23,302600.0,27.6908,27.7056,27.5794,27.6388,302600.0
2010-08-09 10:30:00,37.22,37.36,37.2,37.34,258200.0,27.6314,27.7353,27.6165,27.7205,258200.0
2010-08-09 10:40:00,37.35,37.38,37.27,37.33,200400.0,27.7279,27.7501,27.6685,27.713,200400.0
2010-08-09 10:50:00,37.33,37.4,37.25,37.35,222600.0,27.713,27.765,27.6536,27.7279,222600.0
2010-08-09 11:00:00,37.37,37.39,37.3,37.38,168600.0,27.7427,27.7576,27.6908,27.7501,168600.0
2010-08-09 11:10:00,37.38,37.43,37.31,37.41,192400.0,27.7501,27.7873,27.6982,27.7724,192400.0
2010-08-09 11:20:00,37.41,37.48,37.35,37.35,315400.0,27.7724,27.8244,27.7279,27.7279,315400.0
2010-08-09 11:30:00,37.35,37.47,37.35,37.4,201400.0,27.7279,27.817,27.7279,27.765,201400.0
2010-08-09 11:40:00,37.4,37.41,37.32,37.34,197000.0,27.765,27.7724,27.7056,27.7205,197000.0
2010-08-09 11:50:00,37.33,37.38,37.26,37.3,227800.0,27.713,27.7501,27.6611,27.6908,227800.0
2010-08-09 12:00:00,37.29,37.35,37.27,37.34,121000.0,27.6833,27.7279,27.6685,27.7205,121000.0
2010-08-09 12:10:00,37.34,37.35,37.3,37.31,111400.0,27.7205,27.7279,27.6908,27.6982,111400.0
2010-08-09 12:20:00,37.31,37.32,37.25,37.27,123000.0,27.6982,27.7056,27.6536,27.6685,123000.0
2010-08-09 12:30:00,37.27,37.29,37.22,37.22,165000.0,27.6685,27.6833,27.6314,27.6314,165000.0
2010-08-09 12:40:00,37.22,37.24,37.13,37.13,352000.0,27.6314,27.6462,27.5646,27.5646,352000.0
2010-08-09 12:50:00,37.13,37.22,37.13,37.18,220200.0,27.5646,27.6314,27.5646,27.6017,220200.0
2010-08-09 13:00:00,37.18,37.26,37.18,37.26,202600.0,27.6017,27.6611,27.6017,27.6611,202600.0
2010-08-09 13:10:00,37.26,37.3,37.22,37.25,140400.0,27.6611,27.6908,27.6314,27.6536,140400.0
2010-08-09 13:20:00,37.25,37.25,37.18,37.18,155200.0,27.6536,27.6536,27.6017,27.6017,155200.0
2010-08-09 13:30:00,37.18,37.21,37.18,37.2,134400.0,27.6017,27.6239,27.6017,27.6165,134400.0
2010-08-09 13:40:00,37.2,37.23,37.15,37.21,159800.0,27.6165,27.6388,27.5794,27.6239,159800.0
2010-08-09 13:50:00,37.21,37.22,37.18,37.18,154200.0,27.6239,27.6314,27.6017,27.6017,154200.0
2010-08-09 14:00:00,37.18,37.27,37.17,37.22,179400.0,27.6017,27.6685,27.5942,27.6314,179400.0
2010-08-09 14:10:00,37.22,37.26,37.19,37.23,80400.0,27.6314,27.6611,27.6091,27.6388,80400.0
2010-08-09 14:20:00,37.22,37.3,37.21,37.26,121000.0,27.6314,27.6908,27.6239,27.6611,121000.0
2010-08-09 14:30:00,37.27,37.34,37.26,37.32,207800.0,27.6685,27.7205,27.6611,27.7056,207800.0
2010-08-09 14:40:00,37.32,37.38,37.32,37.34,162000.0,27.7056,27.7501,27.7056,27.7205,162000.0
2010-08-09 14:50:00,37.34,37.43,37.34,37.42,247200.0,27.7205,27.7873,27.7205,27.7798,247200.0
2010-08-09 15:00:00,37.41,37.41,37.31,37.33,211800.0,27.7724,27.7724,27.6982,27.713,211800.0
2010-08-09 15:10:00,37.33,37.37,37.25,37.26,213000.0,27.713,27.7427,27.6536,27.6611,213000.0
2010-08-09 15:20:00,37.26,37.33,37.26,37.32,154200.0,27.6611,27.713,27.6611,27.7056,154200.0
2010-08-09 15:30:00,37.32,37.35,37.26,37.29,189000.0,27.7056,27.7279,27.6611,27.6833,189000.0
2010-08-09 15:40:00,37.3,37.37,37.28,37.33,378400.0,27.6908,27.7427,27.6759,27.713,378400.0
2010-08-09 15:50:00,37.33,37.38,37.27,37.34,899600.0,27.713,27.7501,27.6685,27.7205,899600.0
2010-08-10 09:30:00,36.5,36.62,36.16,36.21,1633400.0,27.0969,27.1859,26.8444,26.8816,1633400.0
2010-08-10 09:40:00,36.23,36.47,36.1,36.42,1386200.0,26.8964,27.0746,26.7999,27.0375,1386200.0
2010-08-10 09:50:00,36.41,36.65,36.35,36.64,772600.0,27.03,27.2082,26.9855,27.2008,772600.0
2010-08-10 10:00:00,36.63,36.63,36.37,36.58,729600.0,27.1934,27.1934,27.0003,27.1562,729600.0
2010-08-10 10:10:00,36.58,36.63,36.45,36.56,420000.0,27.1562,27.1934,27.0597,27.1414,420000.0
2010-08-10 10:20:00,36.57,36.62,36.46,36.54,409000.0,27.1488,27.1859,27.0672,27.1265,409000.0
2010-08-10 10:30:00,36.54,36.59,36.4,36.44,402000.0,27.1265,27.1637,27.0226,27.0523,402000.0
2010-08-10 10:40:00,36.45,36.52,36.36,36.39,342600.0,27.0597,27.1117,26.9929,27.0152,342600.0
2010-08-10 10:50:00,36.39,36.45,36.35,36.44,384200.0,27.0152,27.0597,26.9855,27.0523,384200.0
2010-08-10 11:00:00,36.44,36.54,36.32,36.32,535800.0,27.0523,27.1265,26.9632,26.9632,535800.0
2010-08-10 11:10:00,36.32,36.38,36.27,36.35,377600.0,26.9632,27.0078,26.9261,26.9855,377600.0
2010-08-10 11:20:00,36.35,36.38,36.26,36.31,353200.0,26.9855,27.0078,26.9187,26.9558,353200.0
2010-08-10 11:30:00,36.31,36.34,36.27,36.34,330800.0,26.9558,26.9781,26.9261,26.9781,330800.0
2010-08-10 11:40:00,36.34,36.36,36.3,36.35,230400.0,26.9781,26.9929,26.9484,26.9855,230400.0
2010-08-10 11:50:00,36.35,36.43,36.33,36.4,182000.0,26.9855,27.0449,26.9706,27.0226,182000.0
2010-08-10 12:00:00,36.39,36.42,36.31,36.34,162800.0,27.0152,27.0375,26.9558,26.9781,162800.0
2010-08-10 12:10:00,36.34,36.35,36.31,36.35,115200.0,26.9781,26.9855,26.9558,26.9855,115200.0
2010-08-10 12:20:00,36.36,36.45,36.35,36.42,110200.0,26.9929,27.0597,26.9855,27.0375,110200.0
2010-08-10 12:30:00,36.42,36.43,36.35,36.35,140400.0,27.0375,27.0449,26.9855,26.9855,140400.0
2010-08-10 12:40:00,36.35,36.39,36.3,36.3,291800.0,26.9855,27.0152,26.9484,26.9484,291800.0
2010-08-10 12:50:00,36.3,36.35,36.27,36.33,188400.0,26.9484,26.9855,26.9261,26.9706,188400.0
2010-08-10 13:00:00,36.34,36.35,36.26,36.26,179200.0,26.9781,26.9855,26.9187,26.9187,179200.0
2010-08-10 13:10:00,36.26,36.32,36.26,36.27,198200.0,26.9187,26.9632,26.9187,26.9261,198200.0
2010-08-10 13:20:00,36.27,36.27,36.15,36.17,319200.0,26.9261,26.9261,26.837,26.8519,319200.0
2010-08-10 13:30:00,36.17,36.2,36.15,36.18,232200.0,26.8519,26.8741,26.837,26.8593,232200.0
2010-08-10 13:40:00,36.18,36.29,36.18,36.27,291400.0,26.8593,26.941,26.8593,26.9261,291400.0
2010-08-10 13:50:00,36.27,36.34,36.25,36.34,250400.0,26.9261,26.9781,26.9113,26.9781,250400.0
2010-08-10 14:00:00,36.34,36.41,36.32,36.34,261000.0,26.9781,27.03,26.9632,26.9781,261000.0
2010-08-10 14:10:00,36.34,36.73,36.3,36.58,845000.0,26.9781,27.2676,26.9484,27.1562,845000.0
2010-08-10 14:20:00,36.58,36.74,36.52,36.67,904200.0,27.1562,27.275,27.1117,27.2231,904200.0
2010-08-10 14:30:00,36.67,36.8,36.6,36.67,1252400.0,27.2231,27.3196,27.1711,27.2231,1252400.0
2010-08-10 14:40:00,36.68,36.91,36.67,36.79,661200.0,27.2305,27.4012,27.2231,27.3121,661200.0
2010-08-10 14:50:00,36.79,36.8,36.63,36.65,530400.0,27.3121,27.3196,27.1934,27.2082,530400.0
2010-08-10 15:00:00,36.65,36.8,36.64,36.8,460000.0,27.2082,27.3196,27.2008,27.3196,460000.0
2010-08-10 15:10:00,36.79,36.79,36.43,36.49,792400.0,27.3121,27.3121,27.0449,27.0894,792400.0
2010-08-10 15:20:00,36.48,36.65,36.44,36.65,504600.0,27.082,27.2082,27.0523,27.2082,504600.0
2010-08-10 15:30:00,36.65,36.7,36.57,36.6,663400.0,27.2082,27.2453,27.1488,27.1711,663400.0
2010-08-10 15:40:00,36.61,36.7,36.59,36.61,720200.0,27.1785,27.2453,27.1637,27.1785,720200.0
2010-08-10 15:50:00,36.62,36.65,36.52,36.6,1095400.0,27.1859,27.2082,27.1117,27.1711,1095400.0
2010-08-11 09:30:00,35.41,35.5,35.18,35.21,1760000.0,26.2877,26.3545,26.1169,26.1392,1760000.0
2010-08-11 09:40:00,35.22,35.38,34.98,35.08,1793400.0,26.1466,26.2654,25.9684,26.0427,1793400.0
2010-08-11 09:50:00,35.08,35.24,35.05,35.24,999400.0,26.0427,26.1615,26.0204,26.1615,999400.0
2010-08-11 10:00:00,35.24,35.47,35.21,35.45,1094400.0,26.1615,26.3322,26.1392,26.3174,1094400.0
2010-08-11 10:10:00,35.45,35.58,35.31,35.32,1239600.0,26.3174,26.4139,26.2134,26.2208,1239600.0
2010-08-11 10:20:00,35.32,35.38,35.27,35.38,475400.0,26.2208,26.2654,26.1837,26.2654,475400.0
2010-08-11 10:30:00,35.38,35.38,35.13,35.21,551200.0,26.2654,26.2654,26.0798,26.1392,551200.0
2010-08-11 10:40:00,35.21,35.27,35.11,35.14,642000.0,26.1392,26.1837,26.0649,26.0872,642000.0
2010-08-11 10:50:00,35.13,35.19,35.02,35.05,656000.0,26.0798,26.1243,25.9981,26.0204,656000.0
2010-08-11 11:00:00,35.06,35.09,34.94,34.94,961200.0,26.0278,26.0501,25.9387,25.9387,961200.0
2010-08-11 11:10:00,34.94,35.03,34.83,34.85,1008600.0,25.9387,26.0056,25.8571,25.8719,1008600.0
2010-08-11 11:20:00,34.84,35.01,34.81,34.94,389600.0,25.8645,25.9907,25.8422,25.9387,389600.0
2010-08-11 11:30:00,34.95,35.01,34.91,35.01,340000.0,25.9462,25.9907,25.9165,25.9907,340000.0
2010-08-11 11:40:00,35.01,35.08,34.97,35.04,361600.0,25.9907,26.0427,25.961,26.013,361600.0
2010-08-11 11:50:00,35.04,35.05,34.96,34.99,199400.0,26.013,26.0204,25.9536,25.9759,199400.0
2010-08-11 12:00:00,34.99,35.0,34.92,34.97,195000.0,25.9759,25.9833,25.9239,25.961,195000.0
2010-08-11 12:10:00,34.98,34.99,34.91,34.92,220600.0,25.9684,25.9759,25.9165,25.9239,220600.0
2010-08-11 12:20:00,34.92,34.95,34.87,34.91,236400.0,25.9239,25.9462,25.8868,25.9165,236400.0
2010-08-11 12:30:00,34.91,34.96,34.86,34.87,209600.0,25.9165,25.9536,25.8793,25.8868,209600.0
2010-08-11 12:40:00,34.87,34.88,34.75,34.77,398200.0,25.8868,25.8942,25.7977,25.8125,398200.0
2010-08-11 12:50:00,34.77,34.8,34.75,34.79,345600.0,25.8125,25.8348,25.7977,25.8274,345600.0
2010-08-11 13:00:00,34.78,34.94,34.78,34.93,320200.0,25.82,25.9387,25.82,25.9313,320200.0
2010-08-11 13:10:00,34.93,35.02,34.85,35.02,319000.0,25.9313,25.9981,25.8719,25.9981,319000.0
2010-08-11 13:20:00,35.01,35.01,34.95,34.99,284400.0,25.9907,25.9907,25.9462,25.9759,284400.0
2010-08-11 13:30:00,34.99,35.02,34.95,34.99,311200.0,25.9759,25.9981,25.9462,25.9759,311200.0
2010-08-11 13:40:00,34.99,35.0,34.89,34.93,164600.0,25.9759,25.9833,25.9016,25.9313,164600.0
2010-08-11 13:50:00,34.94,34.97,34.88,34.92,265400.0,25.9387,25.961,25.8942,25.9239,265400.0
2010-08-11 14:00:00,34.93,35.04,34.93,35.02,345000.0,25.9313,26.013,25.9313,25.9981,345000.0
2010-08-11 14:10:00,35.01,35.08,34.99,35.07,325600.0,25.9907,26.0427,25.9759,26.0352,325600.0
2010-08-11 14:20:00,35.07,35.1,35.03,35.03,270200.0,26.0352,26.0575,26.0056,26.0056,270200.0
2010-08-11 14:30:00,35.04,35.05,34.97,35.0,344800.0,26.013,26.0204,25.961,25.9833,344800.0
2010-08-11 14:40:00,34.99,35.01,34.93,34.99,262200.0,25.9759,25.9907,25.9313,25.9759,262200.0
2010-08-11 14:50:00,34.98,34.98,34.79,34.88,496800.0,25.9684,25.9684,25.8274,25.8942,496800.0
2010-08-11 15:00:00,34.88,34.91,34.81,34.89,405200.0,25.8942,25.9165,25.8422,25.9016,405200.0
2010-08-11 15:10:00,34.89,34.93,34.87,34.88,429400.0,25.9016,25.9313,25.8868,25.8942,429400.0
2010-08-11 15:20:00,34.88,34.99,34.87,34.97,632600.0,25.8942,25.9759,25.8868,25.961,632600.0
2010-08-11 15:30:00,34.98,35.07,34.94,35.06,881400.0,25.9684,26.0352,25.9387,26.0278,881400.0
2010-08-11 15:40:00,35.07,35.08,34.93,35.03,1105400.0,26.0352,26.0427,25.9313,26.0056,1105400.0
2010-08-11 15:50:00,35.02,35.08,34.98,35.0,1490400.0,25.9981,26.0427,25.9684,25.9833,1490400.0
2010-08-12 09:30:00,34.72,34.95,34.57,34.81,1840200.0,25.7754,25.9462,25.6641,25.8422,1840200.0
2010-08-12 09:40:00,34.8,34.9,34.67,34.81,1267000.0,25.8348,25.909,25.7383,25.8422,1267000.0
2010-08-12 09:50:00,34.81,34.83,34.67,34.74,1095800.0,25.8422,25.8571,25.7383,25.7903,1095800.0
2010-08-12 10:00:00,34.75,35.19,34.72,35.18,1039200.0,25.7977,26.1243,25.7754,26.1169,1039200.0
2010-08-12 10:10:00,35.19,35.22,35.02,35.03,622400.0,26.1243,26.1466,25.9981,26.0056,622400.0
2010-08-12 10:20:00,35.04,35.17,34.99,35.02,420400.0,26.013,26.1095,25.9759,25.9981,420400.0
2010-08-12 10:30:00,35.01,35.2,35.0,35.19,468600.0,25.9907,26.1318,25.9833,26.1243,468600.0
2010-08-12 10:40:00,35.19,35.37,35.16,35.35,567600.0,26.1243,26.258,26.1021,26.2431,567600.0
2010-08-12 10:50:00,35.34,35.46,35.32,35.38,662600.0,26.2357,26.3248,26.2208,26.2654,662600.0
2010-08-12 11:00:00,35.4,35.41,35.24,35.32,525800.0,26.2802,26.2877,26.1615,26.2208,525800.0
2010-08-12 11:10:00,35.32,35.35,35.26,35.35,446600.0,26.2208,26.2431,26.1763,26.2431,446600.0
2010-08-12 11:20:00,35.35,35.5,35.31,35.49,576200.0,26.2431,26.3545,26.2134,26.347,576200.0
2010-08-12 11:30:00,35.46,35.52,35.37,35.41,461800.0,26.3248,26.3693,26.258,26.2877,461800.0
2010-08-12 11:40:00,35.4,35.5,35.31,35.47,279600.0,26.2802,26.3545,26.2134,26.3322,279600.0
2010-08-12 11:50:00,35.47,35.54,35.47,35.52,236600.0,26.3322,26.3842,26.3322,26.3693,236600.0
2010-08-12 12:00:00,35.52,35.54,35.43,35.53,263400.0,26.3693,26.3842,26.3025,26.3767,263400.0
2010-08-12 12:10:00,35.54,35.66,35.48,35.62,322000.0,26.3842,26.4733,26.3396,26.4436,322000.0
2010-08-12 12:20:00,35.63,35.64,35.49,35.49,161600.0,26.451,26.4584,26.347,26.347,161600.0
2010-08-12 12:30:00,35.51,35.62,35.48,35.61,302000.0,26.3619,26.4436,26.3396,26.4361,302000.0
2010-08-12 12:40:00,35.61,35.61,35.54,35.55,245400.0,26.4361,26.4361,26.3842,26.3916,245400.0
2010-08-12 12:50:00,35.55,35.58,35.48,35.56,494400.0,26.3916,26.4139,26.3396,26.399,494400.0
2010-08-12 13:00:00,35.56,35.57,35.5,35.51,201800.0,26.399,26.4064,26.3545,26.3619,201800.0
2010-08-12 13:10:00,35.51,35.54,35.49,35.51,218600.0,26.3619,26.3842,26.347,26.3619,218600.0
2010-08-12 13:20:00,35.51,35.52,35.4,35.43,265000.0,26.3619,26.3693,26.2802,26.3025,265000.0
2010-08-12 13:30:00,35.43,35.46,35.37,35.39,193800.0,26.3025,26.3248,26.258,26.2728,193800.0
2010-08-12 13:40:00,35.39,35.41,35.29,35.29,233000.0,26.2728,26.2877,26.1986,26.1986,233000.0
2010-08-12 13:50:00,35.29,35.29,35.08,35.1,548200.0,26.1986,26.1986,26.0427,26.0575,548200.0
2010-08-12 14:00:00,35.1,35.26,35.09,35.26,275800.0,26.0575,26.1763,26.0501,26.1763,275800.0
2010-08-12 14:10:00,35.25,35.27,35.18,35.22,206800.0,26.1689,26.1837,26.1169,26.1466,206800.0
2010-08-12 14:20:00,35.22,35.25,35.13,35.22,187400.0,26.1466,26.1689,26.0798,26.1466,187400.0
2010-08-12 14:30:00,35.22,35.22,35.09,35.16,206200.0,26.1466,26.1466,26.0501,26.1021,206200.0
2010-08-12 14:40:00,35.16,35.17,35.08,35.12,223400.0,26.1021,26.1095,26.0427,26.0724,223400.0
2010-08-12 14:50:00,35.12,35.24,35.09,35.18,190600.0,26.0724,26.1615,26.0501,26.1169,190600.0
2010-08-12 15:00:00,35.17,35.31,35.17,35.29,346800.0,26.1095,26.2134,26.1095,26.1986,346800.0
2010-08-12 15:10:00,35.29,35.37,35.15,35.19,493600.0,26.1986,26.258,26.0946,26.1243,493600.0
2010-08-12 15:20:00,35.2,35.26,35.18,35.23,266400.0,26.1318,26.1763,26.1169,26.154,266400.0
2010-08-12 15:30:00,35.22,35.33,35.22,35.24,448600.0,26.1466,26.2283,26.1466,26.1615,448600.0
2010-08-12 15:40:00,35.24,35.24,35.07,35.22,558000.0,26.1615,26.1615,26.0352,26.1466,558000.0
2010-08-12 15:50:00,35.23,35.26,35.16,35.19,932400.0,26.154,26.1763,26.1021,26.1243,932400.0
2010-08-13 09:30:00,34.96,35.11,34.71,34.92,1227600.0,25.9536,26.0649,25.768,25.9239,1227600.0
2010-08-13 09:40:00,34.92,35.1,34.9,34.95,656600.0,25.9239,26.0575,25.909,25.9462,656600.0
2010-08-13 09:50:00,34.95,35.11,34.83,35.08,805000.0,25.9462,26.0649,25.8571,26.0427,805000.0
2010-08-13 10:00:00,35.08,35.15,34.96,35.05,820800.0,26.0427,26.0946,25.9536,26.0204,820800.0
2010-08-13 10:10:00,35.04,35.21,34.99,35.07,525000.0,26.013,26.1392,25.9759,26.0352,525000.0
2010-08-13 10:20:00,35.07,35.08,34.84,34.98,545200.0,26.0352,26.0427,25.8645,25.9684,545200.0
2010-08-13 10:30:00,34.98,35.06,34.85,35.02,415400.0,25.9684,26.0278,25.8719,25.9981,415400.0
2010-08-13 10:40:00,35.04,35.05,34.9,34.9,248000.0,26.013,26.0204,25.909,25.909,248000.0
2010-08-13 10:50:00,34.9,34.97,34.77,34.8,389400.0,25.909,25.961,25.8125,25.8348,389400.0
2010-08-13 11:00:00,34.8,34.91,34.75,34.88,277200.0,25.8348,25.9165,25.7977,25.8942,277200.0
2010-08-13 11:10:00,34.87,34.93,34.78,34.86,238200.0,25.8868,25.9313,25.82,25.8793,238200.0
2010-08-13 11:20:00,34.87,34.89,34.77,34.87,179600.0,25.8868,25.9016,25.8125,25.8868,179600.0
2010-08-13 11:30:00,34.87,34.89,34.76,34.82,283600.0,25.8868,25.9016,25.8051,25.8497,283600.0
2010-08-13 11:40:00,34.81,34.9,34.81,34.87,195400.0,25.8422,25.909,25.8422,25.8868,195400.0
2010-08-13 11:50:00,34.87,34.92,34.82,34.92,217600.0,25.8868,25.9239,25.8497,25.9239,217600.0
2010-08-13 12:00:00,34.91,35.01,34.91,34.96,220800.0,25.9165,25.9907,25.9165,25.9536,220800.0
2010-08-13 12:10:00,34.96,35.0,34.91,34.94,133400.0,25.9536,25.9833,25.9165,25.9387,133400.0
2010-08-13 12:20:00,34.94,35.04,34.92,35.04,177800.0,25.9387,26.013,25.9239,26.013,177800.0
2010-08-13 12:30:00,35.04,35.05,34.95,35.0,135800.0,26.013,26.0204,25.9462,25.9833,135800.0
2010-08-13 12:40:00,35.01,35.11,34.97,35.1,191000.0,25.9907,26.0649,25.961,26.0575,191000.0
2010-08-13 12:50:00,35.11,35.17,35.08,35.13,216200.0,26.0649,26.1095,26.0427,26.0798,216200.0
2010-08-13 13:00:00,35.13,35.24,35.13,35.13,251600.0,26.0798,26.1615,26.0798,26.0798,251600.0
2010-08-13 13:10:00,35.15,35.23,35.12,35.22,178200.0,26.0946,26.154,26.0724,26.1466,178200.0
2010-08-13 13:20:00,35.23,35.23,35.13,35.2,115400.0,26.154,26.154,26.0798,26.1318,115400.0
2010-08-13 13:30:00,35.21,35.22,35.12,35.21,109200.0,26.1392,26.1466,26.0724,26.1392,109200.0
2010-08-13 13:40:00,35.21,35.24,35.16,35.16,95600.0,26.1392,26.1615,26.1021,26.1021,95600.0
2010-08-13 13:50:00,35.15,35.2,35.1,35.1,74600.0,26.0946,26.1318,26.0575,26.0575,74600.0
2010-08-13 14:00:00,35.12,35.14,35.09,35.1,130600.0,26.0724,26.0872,26.0501,26.0575,130600.0
2010-08-13 14:10:00,35.11,35.13,35.09,35.13,104800.0,26.0649,26.0798,26.0501,26.0798,104800.0
2010-08-13 14:20:00,35.13,35.13,35.04,35.13,181400.0,26.0798,26.0798,26.013,26.0798,181400.0
2010-08-13 14:30:00,35.13,35.17,35.02,35.02,142400.0,26.0798,26.1095,25.9981,25.9981,142400.0
2010-08-13 14:40:00,35.04,35.07,35.01,35.01,173600.0,26.013,26.0352,25.9907,25.9907,173600.0
2010-08-13 14:50:00,35.01,35.06,34.99,35.01,175400.0,25.9907,26.0278,25.9759,25.9907,175400.0
2010-08-13 15:00:00,35.01,35.09,35.0,35.09,243600.0,25.9907,26.0501,25.9833,26.0501,243600.0
2010-08-13 15:10:00,35.09,35.12,35.05,35.12,283400.0,26.0501,26.0724,26.0204,26.0724,283400.0
2010-08-13 15:20:00,35.12,35.17,35.1,35.13,260600.0,26.0724,26.1095,26.0575,26.0798,260600.0
2010-08-13 15:30:00,35.13,35.17,35.07,35.13,279800.0,26.0798,26.1095,26.0352,26.0798,279800.0
2010-08-13 15:40:00,35.13,35.16,34.97,35.02,552800.0,26.0798,26.1021,25.961,25.9981,552800.0
2010-08-13 15:50:00,35.01,35.1,34.97,35.04,843400.0,25.9907,26.0575,25.961,26.013,843400.0
2010-08-16 09:30:00,35.44,35.61,35.18,35.52,1253400.0,26.3099,26.4361,26.1169,26.3693,1253400.0
2010-08-16 09:40:00,35.52,35.77,35.49,35.66,653600.0,26.3693,26.5549,26.347,26.4733,653600.0
2010-08-16 09:50:00,35.67,35.7,35.55,35.61,442400.0,26.4807,26.5029,26.3916,26.4361,442400.0
2010-08-16 10:00:00,35.6,35.68,35.52,35.6,569200.0,26.4287,26.4881,26.3693,26.4287,569200.0
2010-08-16 10:10:00,35.59,35.73,35.58,35.68,476600.0,26.4213,26.5252,26.4139,26.4881,476600.0
2010-08-16 10:20:00,35.68,35.81,35.64,35.7,349400.0,26.4881,26.5846,26.4584,26.5029,349400.0
2010-08-16 10:30:00,35.7,35.83,35.69,35.82,299600.0,26.5029,26.5995,26.4955,26.592,299600.0
2010-08-16 10:40:00,35.83,35.85,35.61,35.66,410200.0,26.5995,26.6143,26.4361,26.4733,410200.0
2010-08-16 10:50:00,35.66,35.69,35.56,35.61,289600.0,26.4733,26.4955,26.399,26.4361,289600.0
2010-08-16 11:00:00,35.61,35.62,35.46,35.46,327200.0,26.4361,26.4436,26.3248,26.3248,327200.0
2010-08-16 11:10:00,35.47,35.56,35.47,35.49,272400.0,26.3322,26.399,26.3322,26.347,272400.0
2010-08-16 11:20:00,35.49,35.51,35.42,35.43,210000.0,26.347,26.3619,26.2951,26.3025,210000.0
2010-08-16 11:30:00,35.42,35.59,35.42,35.57,230400.0,26.2951,26.4213,26.2951,26.4064,230400.0
2010-08-16 11:40:00,35.57,35.58,35.48,35.48,185800.0,26.4064,26.4139,26.3396,26.3396,185800.0
2010-08-16 11:50:00,35.48,35.51,35.44,35.47,125600.0,26.3396,26.3619,26.3099,26.3322,125600.0
2010-08-16 12:00:00,35.48,35.51,35.46,35.51,184400.0,26.3396,26.3619,26.3248,26.3619,184400.0
2010-08-16 12:10:00,35.51,35.52,35.43,35.48,164600.0,26.3619,26.3693,26.3025,26.3396,164600.0
2010-08-16 12:20:00,35.48,35.59,35.46,35.59,149000.0,26.3396,26.4213,26.3248,26.4213,149000.0
2010-08-16 12:30:00,35.59,35.62,35.54,35.62,138400.0,26.4213,26.4436,26.3842,26.4436,138400.0
2010-08-16 12:40:00,35.62,35.63,35.57,35.6,162400.0,26.4436,26.451,26.4064,26.4287,162400.0
2010-08-16 12:50:00,35.6,35.63,35.55,35.58,177200.0,26.4287,26.451,26.3916,26.4139,177200.0
2010-08-16 13:00:00,35.58,35.68,35.58,35.68,242200.0,26.4139,26.4881,26.4139,26.4881,242200.0
2010-08-16 13:10:00,35.68,35.73,35.66,35.68,158200.0,26.4881,26.5252,26.4733,26.4881,158200.0
2010-08-16 13:20:00,35.68,35.74,35.65,35.69,149000.0,26.4881,26.5326,26.4658,26.4955,149000.0
2010-08-16 13:30:00,35.68,35.71,35.66,35.68,103600.0,26.4881,26.5104,26.4733,26.4881,103600.0
2010-08-16 13:40:00,35.68,35.78,35.67,35.74,163200.0,26.4881,26.5623,26.4807,26.5326,163200.0
2010-08-16 13:50:00,35.74,35.74,35.6,35.66,168800.0,26.5326,26.5326,26.4287,26.4733,168800.0
2010-08-16 14:00:00,35.67,35.71,35.58,35.59,250600.0,26.4807,26.5104,26.4139,26.4213,250600.0
2010-08-16 14:10:00,35.58,35.58,35.49,35.53,282000.0,26.4139,26.4139,26.347,26.3767,282000.0
2010-08-16 14:20:00,35.52,35.6,35.48,35.55,141000.0,26.3693,26.4287,26.3396,26.3916,141000.0
2010-08-16 14:30:00,35.55,35.59,35.51,35.52,195000.0,26.3916,26.4213,26.3619,26.3693,195000.0
2010-08-16 14:40:00,35.52,35.55,35.46,35.5,352400.0,26.3693,26.3916,26.3248,26.3545,352400.0
2010-08-16 14:50:00,35.51,35.51,35.33,35.35,354200.0,26.3619,26.3619,26.2283,26.2431,354200.0
2010-08-16 15:00:00,35.34,35.43,35.27,35.31,312400.0,26.2357,26.3025,26.1837,26.2134,312400.0
2010-08-16 15:10:00,35.31,35.32,35.16,35.31,382000.0,26.2134,26.2208,26.1021,26.2134,382000.0
2010-08-16 15:20:00,35.31,35.36,35.23,35.35,335800.0,26.2134,26.2505,26.154,26.2431,335800.0
2010-08-16 15:30:00,35.34,35.38,35.27,35.36,328000.0,26.2357,26.2654,26.1837,26.2505,328000.0
2010-08-16 15:40:00,35.37,35.42,35.33,35.33,570800.0,26.258,26.2951,26.2283,26.2283,570800.0
2010-08-16 15:50:00,35.33,35.35,35.3,35.32,737200.0,26.2283,26.2431,26.206,26.2208,737200.0
2010-08-17 09:30:00,36.27,36.61,36.15,36.41,1533400.0,26.9261,27.1785,26.837,27.03,1533400.0
2010-08-17 09:40:00,36.42,36.43,36.27,36.38,543400.0,27.0375,27.0449,26.9261,27.0078,543400.0
2010-08-17 09:50:00,36.38,36.49,36.37,36.44,646000.0,27.0078,27.0894,27.0003,27.0523,646000.0
2010-08-17 10:00:00,36.44,36.55,36.38,36.45,731000.0,27.0523,27.134,27.0078,27.0597,731000.0
2010-08-17 10:10:00,36.46,36.49,36.29,36.34,821800.0,27.0672,27.0894,26.941,26.9781,821800.0
2010-08-17 10:20:00,36.34,36.6,36.33,36.59,695400.0,26.9781,27.1711,26.9706,27.1637,695400.0
2010-08-17 10:30:00,36.59,36.63,36.54,36.61,666400.0,27.1637,27.1934,27.1265,27.1785,666400.0
2010-08-17 10:40:00,36.61,36.73,36.59,36.73,566600.0,27.1785,27.2676,27.1637,27.2676,566600.0
2010-08-17 10:50:00,36.72,36.75,36.67,36.73,330800.0,27.2602,27.2824,27.2231,27.2676,330800.0
2010-08-17 11:00:00,36.73,36.93,36.72,36.87,1497200.0,27.2676,27.4161,27.2602,27.3715,1497200.0
2010-08-17 11:10:00,36.87,36.9,36.82,36.84,576400.0,27.3715,27.3938,27.3344,27.3493,576400.0
2010-08-17 11:20:00,36.84,36.9,36.81,36.87,370000.0,27.3493,27.3938,27.327,27.3715,370000.0
2010-08-17 11:30:00,36.87,36.98,36.83,36.96,441200.0,27.3715,27.4532,27.3418,27.4383,441200.0
2010-08-17 11:40:00,36.96,36.98,36.87,36.9,363400.0,27.4383,27.4532,27.3715,27.3938,363400.0
2010-08-17 11:50:00,36.9,36.93,36.81,36.83,265400.0,27.3938,27.4161,27.327,27.3418,265400.0
2010-08-17 12:00:00,36.83,36.85,36.77,36.8,226400.0,27.3418,27.3567,27.2973,27.3196,226400.0
2010-08-17 12:10:00,36.8,36.85,36.75,36.77,366000.0,27.3196,27.3567,27.2824,27.2973,366000.0
2010-08-17 12:20:00,36.77,36.83,36.76,36.78,200600.0,27.2973,27.3418,27.2899,27.3047,200600.0
2010-08-17 12:30:00,36.79,36.93,36.79,36.92,241600.0,27.3121,27.4161,27.3121,27.4087,241600.0
2010-08-17 12:40:00,36.93,36.98,36.91,36.92,186400.0,27.4161,27.4532,27.4012,27.4087,186400.0
2010-08-17 12:50:00,36.93,36.93,36.82,36.82,212800.0,27.4161,27.4161,27.3344,27.3344,212800.0
2010-08-17 13:00:00,36.83,36.88,36.83,36.85,168400.0,27.3418,27.379,27.3418,27.3567,168400.0
2010-08-17 13:10:00,36.85,36.99,36.85,36.99,363800.0,27.3567,27.4606,27.3567,27.4606,363800.0
2010-08-17 13:20:00,36.99,37.0,36.92,36.98,236200.0,27.4606,27.468,27.4087,27.4532,236200.0
2010-08-17 13:30:00,36.98,36.99,36.92,36.93,196400.0,27.4532,27.4606,27.4087,27.4161,196400.0
2010-08-17 13:40:00,36.93,36.94,36.86,36.9,249400.0,27.4161,27.4235,27.3641,27.3938,249400.0
2010-08-17 13:50:00,36.9,36.9,36.77,36.8,329000.0,27.3938,27.3938,27.2973,27.3196,329000.0
2010-08-17 14:00:00,36.79,36.79,36.7,36.77,429600.0,27.3121,27.3121,27.2453,27.2973,429600.0
2010-08-17 14:10:00,36.76,36.77,36.71,36.71,396600.0,27.2899,27.2973,27.2528,27.2528,396600.0
2010-08-17 14:20:00,36.71,36.78,36.7,36.74,281400.0,27.2528,27.3047,27.2453,27.275,281400.0
2010-08-17 14:30:00,36.74,36.77,36.71,36.71,213600.0,27.275,27.2973,27.2528,27.2528,213600.0
2010-08-17 14:40:00,36.72,36.75,36.67,36.73,225600.0,27.2602,27.2824,27.2231,27.2676,225600.0
2010-08-17 14:50:00,36.74,36.81,36.68,36.7,321600.0,27.275,27.327,27.2305,27.2453,321600.0
2010-08-17 15:00:00,36.7,36.71,36.63,36.64,418400.0,27.2453,27.2528,27.1934,27.2008,418400.0
2010-08-17 15:10:00,36.65,36.7,36.6,36.63,312600.0,27.2082,27.2453,27.1711,27.1934,312600.0
2010-08-17 15:20:00,36.63,36.72,36.62,36.72,379200.0,27.1934,27.2602,27.1859,27.2602,379200.0
2010-08-17 15:30:00,36.72,36.74,36.56,36.6,457400.0,27.2602,27.275,27.1414,27.1711,457400.0
2010-08-17 15:40:00,36.6,36.68,36.48,36.49,819600.0,27.1711,27.2305,27.082,27.0894,819600.0
2010-08-17 15:50:00,36.49,36.52,36.4,36.43,1321800.0,27.0894,27.1117,27.0226,27.0449,1321800.0
2010-08-18 09:30:00,36.37,36.37,36.02,36.15,704800.0,27.0003,27.0003,26.7405,26.837,704800.0
2010-08-18 09:40:00,36.15,36.22,36.06,36.17,530200.0,26.837,26.889,26.7702,26.8519,530200.0
2010-08-18 09:50:00,36.17,36.38,36.03,36.33,507800.0,26.8519,27.0078,26.7479,26.9706,507800.0
2010-08-18 10:00:00,36.33,36.4,36.24,36.27,407000.0,26.9706,27.0226,26.9038,26.9261,407000.0
2010-08-18 10:10:00,36.28,36.45,36.27,36.33,389000.0,26.9335,27.0597,26.9261,26.9706,389000.0
2010-08-18 10:20:00,36.34,36.35,36.1,36.13,411200.0,26.9781,26.9855,26.7999,26.8222,411200.0
2010-08-18 10:30:00,36.13,36.35,36.12,36.26,333400.0,26.8222,26.9855,26.8147,26.9187,333400.0
2010-08-18 10:40:00,36.26,36.27,36.07,36.13,285000.0,26.9187,26.9261,26.7776,26.8222,285000.0
2010-08-18 10:50:00,36.13,36.24,36.08,36.23,252200.0,26.8222,26.9038,26.7851,26.8964,252200.0
2010-08-18 11:00:00,36.23,36.43,36.16,36.41,403600.0,26.8964,27.0449,26.8444,27.03,403600.0
2010-08-18 11:10:00,36.41,36.54,36.37,36.42,391200.0,27.03,27.1265,27.0003,27.0375,391200.0
2010-08-18 11:20:00,36.43,36.63,36.43,36.58,320600.0,27.0449,27.1934,27.0449,27.1562,320600.0
2010-08-18 11:30:00,36.58,36.65,36.54,36.6,378400.0,27.1562,27.2082,27.1265,27.1711,378400.0
2010-08-18 11:40:00,36.6,36.71,36.57,36.69,206800.0,27.1711,27.2528,27.1488,27.2379,206800.0
2010-08-18 11:50:00,36.7,36.72,36.59,36.6,187600.0,27.2453,27.2602,27.1637,27.1711,187600.0
2010-08-18 12:00:00,36.61,36.68,36.6,36.61,154200.0,27.1785,27.2305,27.1711,27.1785,154200.0
2010-08-18 12:10:00,36.62,36.74,36.6,36.73,353400.0,27.1859,27.275,27.1711,27.2676,353400.0
2010-08-18 12:20:00,36.73,36.77,36.7,36.73,253600.0,27.2676,27.2973,27.2453,27.2676,253600.0
2010-08-18 12:30:00,36.73,36.78,36.62,36.65,184600.0,27.2676,27.3047,27.1859,27.2082,184600.0
2010-08-18 12:40:00,36.66,36.74,36.66,36.74,160800.0,27.2156,27.275,27.2156,27.275,160800.0
2010-08-18 12:50:00,36.74,36.81,36.71,36.75,201800.0,27.275,27.327,27.2528,27.2824,201800.0
2010-08-18 13:00:00,36.76,36.88,36.75,36.88,274200.0,27.2899,27.379,27.2824,27.379,274200.0
2010-08-18 13:10:00,36.88,36.93,36.84,36.85,242400.0,27.379,27.4161,27.3493,27.3567,242400.0
2010-08-18 13:20:00,36.84,36.84,36.76,36.8,214600.0,27.3493,27.3493,27.2899,27.3196,214600.0
2010-08-18 13:30:00,36.8,36.83,36.72,36.72,184600.0,27.3196,27.3418,27.2602,27.2602,184600.0
2010-08-18 13:40:00,36.72,36.77,36.69,36.76,251000.0,27.2602,27.2973,27.2379,27.2899,251000.0
2010-08-18 13:50:00,36.75,36.83,36.74,36.77,148000.0,27.2824,27.3418,27.275,27.2973,148000.0
2010-08-18 14:00:00,36.79,36.85,36.69,36.72,298600.0,27.3121,27.3567,27.2379,27.2602,298600.0
2010-08-18 14:10:00,36.72,36.84,36.72,36.76,301600.0,27.2602,27.3493,27.2602,27.2899,301600.0
2010-08-18 14:20:00,36.76,36.85,36.74,36.8,250200.0,27.2899,27.3567,27.275,27.3196,250200.0
2010-08-18 14:30:00,36.8,36.8,36.73,36.77,191000.0,27.3196,27.3196,27.2676,27.2973,191000.0
2010-08-18 14:40:00,36.77,36.81,36.7,36.76,244000.0,27.2973,27.327,27.2453,27.2899,244000.0
2010-08-18 14:50:00,36.76,36.77,36.68,36.69,244000.0,27.2899,27.2973,27.2305,27.2379,244000.0
2010-08-18 15:00:00,36.7,36.74,36.61,36.63,273000.0,27.2453,27.275,27.1785,27.1934,273000.0
2010-08-18 15:10:00,36.65,36.65,36.5,36.63,437600.0,27.2082,27.2082,27.0969,27.1934,437600.0
2010-08-18 15:20:00,36.62,36.65,36.55,36.63,306200.0,27.1859,27.2082,27.134,27.1934,306200.0
2010-08-18 15:30:00,36.63,36.73,36.58,36.72,571200.0,27.1934,27.2676,27.1562,27.2602,571200.0
2010-08-18 15:40:00,36.71,36.73,36.66,36.68,505800.0,27.2528,27.2676,27.2156,27.2305,505800.0
2010-08-18 15:50:00,36.68,36.71,36.58,36.62,831800.0,27.2305,27.2528,27.1562,27.1859,831800.0
2010-08-19 09:30:00,36.57,37.05,36.54,37.02,1244600.0,27.1488,27.5052,27.1265,27.4829,1244600.0
2010-08-19 09:40:00,37.02,37.15,36.94,37.02,715000.0,27.4829,27.5794,27.4235,27.4829,715000.0
2010-08-19 09:50:00,37.01,37.07,36.85,36.97,908600.0,27.4755,27.52,27.3567,27.4458,908600.0
2010-08-19 10:00:00,36.95,36.95,36.32,36.41,1573200.0,27.4309,27.4309,26.9632,27.03,1573200.0
2010-08-19 10:10:00,36.41,36.6,36.4,36.59,679200.0,27.03,27.1711,27.0226,27.1637,679200.0
2010-08-19 10:20:00,36.6,36.63,36.41,36.45,549000.0,27.1711,27.1934,27.03,27.0597,549000.0
2010-08-19 10:30:00,36.45,36.58,36.31,36.31,511200.0,27.0597,27.1562,26.9558,26.9558,511200.0
2010-08-19 10:40:00,36.31,36.41,36.24,36.32,815000.0,26.9558,27.03,26.9038,26.9632,815000.0
2010-08-19 10:50:00,36.32,36.38,36.15,36.32,760800.0,26.9632,27.0078,26.837,26.9632,760800.0
2010-08-19 11:00:00,36.32,36.38,36.25,36.33,745600.0,26.9632,27.0078,26.9113,26.9706,745600.0
2010-08-19 11:10:00,36.34,36.35,36.21,36.24,268200.0,26.9781,26.9855,26.8816,26.9038,268200.0
2010-08-19 11:20:00,36.24,36.33,36.19,36.26,265800.0,26.9038,26.9706,26.8667,26.9187,265800.0
2010-08-19 11:30:00,36.27,36.27,36.07,36.15,433800.0,26.9261,26.9261,26.7776,26.837,433800.0
2010-08-19 11:40:00,36.15,36.17,35.89,35.95,587600.0,26.837,26.8519,26.644,26.6885,587600.0
2010-08-19 11:50:00,35.95,36.0,35.8,35.99,548800.0,26.6885,26.7257,26.5772,26.7182,548800.0
2010-08-19 12:00:00,35.99,36.09,35.97,36.09,376200.0,26.7182,26.7925,26.7034,26.7925,376200.0
2010-08-19 12:10:00,36.09,36.13,36.0,36.1,186400.0,26.7925,26.8222,26.7257,26.7999,186400.0
2010-08-19 12:20:00,36.12,36.14,36.06,36.07,285200.0,26.8147,26.8296,26.7702,26.7776,285200.0
2010-08-19 12:30:00,36.08,36.17,36.03,36.13,305600.0,26.7851,26.8519,26.7479,26.8222,305600.0
2010-08-19 12:40:00,36.13,36.16,36.04,36.07,174600.0,26.8222,26.8444,26.7554,26.7776,174600.0
2010-08-19 12:50:00,36.06,36.07,36.0,36.05,257400.0,26.7702,26.7776,26.7257,26.7628,257400.0
2010-08-19 13:00:00,36.05,36.13,36.04,36.07,305000.0,26.7628,26.8222,26.7554,26.7776,305000.0
2010-08-19 13:10:00,36.07,36.11,36.01,36.11,249200.0,26.7776,26.8073,26.7331,26.8073,249200.0
2010-08-19 13:20:00,36.11,36.13,36.07,36.1,242800.0,26.8073,26.8222,26.7776,26.7999,242800.0
2010-08-19 13:30:00,36.09,36.13,36.05,36.1,274400.0,26.7925,26.8222,26.7628,26.7999,274400.0
2010-08-19 13:40:00,36.1,36.1,35.98,36.02,334600.0,26.7999,26.7999,26.7108,26.7405,334600.0
2010-08-19 13:50:00,36.02,36.04,35.9,35.9,169800.0,26.7405,26.7554,26.6514,26.6514,169800.0
2010-08-19 14:00:00,35.9,35.95,35.85,35.93,278200.0,26.6514,26.6885,26.6143,26.6737,278200.0
2010-08-19 14:10:00,35.93,35.97,35.88,35.91,352800.0,26.6737,26.7034,26.6366,26.6588,352800.0
2010-08-19 14:20:00,35.9,36.03,35.9,35.99,276200.0,26.6514,26.7479,26.6514,26.7182,276200.0
2010-08-19 14:30:00,35.99,36.13,35.99,36.03,334400.0,26.7182,26.8222,26.7182,26.7479,334400.0
2010-08-19 14:40:00,36.03,36.07,35.96,36.02,294200.0,26.7479,26.7776,26.696,26.7405,294200.0
2010-08-19 14:50:00,36.02,36.08,35.97,36.01,320400.0,26.7405,26.7851,26.7034,26.7331,320400.0
2010-08-19 15:00:00,36.01,36.07,35.97,36.04,322800.0,26.7331,26.7776,26.7034,26.7554,322800.0
2010-08-19 15:10:00,36.05,36.2,36.01,36.17,489600.0,26.7628,26.8741,26.7331,26.8519,489600.0
2010-08-19 15:20:00,36.15,36.18,36.06,36.06,447000.0,26.837,26.8593,26.7702,26.7702,447000.0
2010-08-19 15:30:00,36.06,36.13,36.0,36.06,395000.0,26.7702,26.8222,26.7257,26.7702,395000.0
2010-08-19 15:40:00,36.05,36.1,35.99,36.09,613200.0,26.7628,26.7999,26.7182,26.7925,613200.0
2010-08-19 15:50:00,36.1,36.14,36.04,36.07,1145200.0,26.7999,26.8296,26.7554,26.7776,1145200.0
2010-08-20 09:30:00,35.63,35.88,35.5,35.75,1747600.0,26.451,26.6366,26.3545,26.5401,1747600.0
2010-08-20 09:40:00,35.74,35.83,35.3,35.35,873400.0,26.5326,26.5995,26.206,26.2431,873400.0
2010-08-20 09:50:00,35.35,35.52,35.29,35.48,561000.0,26.2431,26.3693,26.1986,26.3396,561000.0
2010-08-20 10:00:00,35.49,35.6,35.44,35.54,362000.0,26.347,26.4287,26.3099,26.3842,362000.0
2010-08-20 10:10:00,35.53,35.67,35.44,35.54,1039400.0,26.3767,26.4807,26.3099,26.3842,1039400.0
2010-08-20 10:20:00,35.54,35.6,35.48,35.52,295800.0,26.3842,26.4287,26.3396,26.3693,295800.0
2010-08-20 10:30:00,35.52,35.63,35.52,35.54,309200.0,26.3693,26.451,26.3693,26.3842,309200.0
2010-08-20 10:40:00,35.54,35.58,35.49,35.55,367200.0,26.3842,26.4139,26.347,26.3916,367200.0
2010-08-20 10:50:00,35.54,35.57,35.5,35.52,448200.0,26.3842,26.4064,26.3545,26.3693,448200.0
2010-08-20 11:00:00,35.52,35.61,35.43,35.6,374000.0,26.3693,26.4361,26.3025,26.4287,374000.0
2010-08-20 11:10:00,35.6,35.6,35.49,35.51,251400.0,26.4287,26.4287,26.347,26.3619,251400.0
2010-08-20 11:20:00,35.51,35.54,35.44,35.47,353200.0,26.3619,26.3842,26.3099,26.3322,353200.0
2010-08-20 11:30:00,35.47,35.48,35.23,35.24,543800.0,26.3322,26.3396,26.154,26.1615,543800.0
2010-08-20 11:40:00,35.24,35.34,35.24,35.28,332400.0,26.1615,26.2357,26.1615,26.1911,332400.0
2010-08-20 11:50:00,35.29,35.32,35.19,35.22,507400.0,26.1986,26.2208,26.1243,26.1466,507400.0
2010-08-20 12:00:00,35.23,35.34,35.21,35.24,383800.0,26.154,26.2357,26.1392,26.1615,383800.0
2010-08-20 12:10:00,35.24,35.26,35.13,35.13,288200.0,26.1615,26.1763,26.0798,26.0798,288200.0
2010-08-20 12:20:00,35.15,35.3,35.15,35.29,434600.0,26.0946,26.206,26.0946,26.1986,434600.0
2010-08-20 12:30:00,35.3,35.3,35.18,35.22,318600.0,26.206,26.206,26.1169,26.1466,318600.0
2010-08-20 12:40:00,35.23,35.23,35.16,35.19,258600.0,26.154,26.154,26.1021,26.1243,258600.0
2010-08-20 12:50:00,35.2,35.31,35.2,35.25,233800.0,26.1318,26.2134,26.1318,26.1689,233800.0
2010-08-20 13:00:00,35.25,35.37,35.24,35.36,360400.0,26.1689,26.258,26.1615,26.2505,360400.0
2010-08-20 13:10:00,35.36,35.37,35.26,35.29,280800.0,26.2505,26.258,26.1763,26.1986,280800.0
2010-08-20 13:20:00,35.29,35.36,35.27,35.32,235400.0,26.1986,26.2505,26.1837,26.2208,235400.0
2010-08-20 13:30:00,35.31,35.35,35.26,35.32,303400.0,26.2134,26.2431,26.1763,26.2208,303400.0
2010-08-20 13:40:00,35.31,35.33,35.27,35.32,243200.0,26.2134,26.2283,26.1837,26.2208,243200.0
2010-08-20 13:50:00,35.32,35.39,35.29,35.33,265000.0,26.2208,26.2728,26.1986,26.2283,265000.0
2010-08-20 14:00:00,35.33,35.35,35.32,35.32,202200.0,26.2283,26.2431,26.2208,26.2208,202200.0
2010-08-20 14:10:00,35.33,35.45,35.3,35.42,311200.0,26.2283,26.3174,26.206,26.2951,311200.0
2010-08-20 14:20:00,35.42,35.45,35.38,35.38,354000.0,26.2951,26.3174,26.2654,26.2654,354000.0
2010-08-20 14:30:00,35.38,35.48,35.38,35.39,442400.0,26.2654,26.3396,26.2654,26.2728,442400.0
2010-08-20 14:40:00,35.41,35.46,35.38,35.43,352800.0,26.2877,26.3248,26.2654,26.3025,352800.0
2010-08-20 14:50:00,35.43,35.5,35.42,35.45,425000.0,26.3025,26.3545,26.2951,26.3174,425000.0
2010-08-20 15:00:00,35.44,35.52,35.43,35.48,453800.0,26.3099,26.3693,26.3025,26.3396,453800.0
2010-08-20 15:10:00,35.48,35.52,35.46,35.49,447000.0,26.3396,26.3693,26.3248,26.347,447000.0
2010-08-20 15:20:00,35.49,35.55,35.45,35.54,451600.0,26.347,26.3916,26.3174,26.3842,451600.0
2010-08-20 15:30:00,35.54,35.6,35.52,35.56,787200.0,26.3842,26.4287,26.3693,26.399,787200.0
2010-08-20 15:40:00,35.55,35.73,35.55,35.68,1053200.0,26.3916,26.5252,26.3916,26.4881,1053200.0
2010-08-20 15:50:00,35.68,35.73,35.65,35.7,1605200.0,26.4881,26.5252,26.4658,26.5029,1605200.0
2010-08-23 09:30:00,36.02,36.05,35.81,36.0,739000.0,26.7405,26.7628,26.5846,26.7257,739000.0
2010-08-23 09:40:00,36.01,36.08,35.92,36.01,659000.0,26.7331,26.7851,26.6663,26.7331,659000.0
2010-08-23 09:50:00,36.0,36.05,35.92,35.98,501000.0,26.7257,26.7628,26.6663,26.7108,501000.0
2010-08-23 10:00:00,35.97,36.04,35.81,35.88,485200.0,26.7034,26.7554,26.5846,26.6366,485200.0
2010-08-23 10:10:00,35.87,35.88,35.75,35.8,477800.0,26.6292,26.6366,26.5401,26.5772,477800.0
2010-08-23 10:20:00,35.8,35.82,35.71,35.72,357600.0,26.5772,26.592,26.5104,26.5178,357600.0
2010-08-23 10:30:00,35.72,35.86,35.69,35.8,400400.0,26.5178,26.6217,26.4955,26.5772,400400.0
2010-08-23 10:40:00,35.81,35.81,35.58,35.6,278000.0,26.5846,26.5846,26.4139,26.4287,278000.0
2010-08-23 10:50:00,35.59,35.66,35.48,35.52,323000.0,26.4213,26.4733,26.3396,26.3693,323000.0
2010-08-23 11:00:00,35.51,35.58,35.38,35.55,337800.0,26.3619,26.4139,26.2654,26.3916,337800.0
2010-08-23 11:10:00,35.55,35.67,35.5,35.6,214200.0,26.3916,26.4807,26.3545,26.4287,214200.0
2010-08-23 11:20:00,35.6,35.62,35.47,35.5,219400.0,26.4287,26.4436,26.3322,26.3545,219400.0
2010-08-23 11:30:00,35.49,35.59,35.47,35.56,116800.0,26.347,26.4213,26.3322,26.399,116800.0
2010-08-23 11:40:00,35.55,35.68,35.54,35.63,198200.0,26.3916,26.4881,26.3842,26.451,198200.0
2010-08-23 11:50:00,35.63,35.67,35.57,35.6,121800.0,26.451,26.4807,26.4064,26.4287,121800.0
2010-08-23 12:00:00,35.6,35.66,35.59,35.63,101600.0,26.4287,26.4733,26.4213,26.451,101600.0
2010-08-23 12:10:00,35.63,35.66,35.57,35.59,91800.0,26.451,26.4733,26.4064,26.4213,91800.0
2010-08-23 12:20:00,35.59,35.63,35.57,35.6,95000.0,26.4213,26.451,26.4064,26.4287,95000.0
2010-08-23 12:30:00,35.6,35.65,35.54,35.56,137800.0,26.4287,26.4658,26.3842,26.399,137800.0
2010-08-23 12:40:00,35.56,35.57,35.51,35.55,121800.0,26.399,26.4064,26.3619,26.3916,121800.0
2010-08-23 12:50:00,35.56,35.6,35.55,35.58,81200.0,26.399,26.4287,26.3916,26.4139,81200.0
2010-08-23 13:00:00,35.57,35.58,35.51,35.55,139200.0,26.4064,26.4139,26.3619,26.3916,139200.0
2010-08-23 13:10:00,35.54,35.59,35.48,35.57,115800.0,26.3842,26.4213,26.3396,26.4064,115800.0
2010-08-23 13:20:00,35.58,35.65,35.57,35.64,119400.0,26.4139,26.4658,26.4064,26.4584,119400.0
2010-08-23 13:30:00,35.63,35.65,35.52,35.55,127600.0,26.451,26.4658,26.3693,26.3916,127600.0
2010-08-23 13:40:00,35.55,35.6,35.5,35.55,151200.0,26.3916,26.4287,26.3545,26.3916,151200.0
2010-08-23 13:50:00,35.55,35.6,35.52,35.54,61000.0,26.3916,26.4287,26.3693,26.3842,61000.0
2010-08-23 14:00:00,35.54,35.63,35.49,35.61,140200.0,26.3842,26.451,26.347,26.4361,140200.0
2010-08-23 14:10:00,35.61,35.67,35.58,35.6,176200.0,26.4361,26.4807,26.4139,26.4287,176200.0
2010-08-23 14:20:00,35.6,35.62,35.56,35.58,97800.0,26.4287,26.4436,26.399,26.4139,97800.0
2010-08-23 14:30:00,35.58,35.62,35.57,35.57,175400.0,26.4139,26.4436,26.4064,26.4064,175400.0
2010-08-23 14:40:00,35.57,35.59,35.52,35.53,183200.0,26.4064,26.4213,26.3693,26.3767,183200.0
2010-08-23 14:50:00,35.52,35.54,35.46,35.47,167600.0,26.3693,26.3842,26.3248,26.3322,167600.0
2010-08-23 15:00:00,35.46,35.53,35.45,35.48,229200.0,26.3248,26.3767,26.3174,26.3396,229200.0
2010-08-23 15:10:00,35.48,35.54,35.47,35.47,226800.0,26.3396,26.3842,26.3322,26.3322,226800.0
2010-08-23 15:20:00,35.48,35.49,35.29,35.32,437200.0,26.3396,26.347,26.1986,26.2208,437200.0
2010-08-23 15:30:00,35.32,35.34,35.16,35.18,623200.0,26.2208,26.2357,26.1021,26.1169,623200.0
2010-08-23 15:40:00,35.18,35.22,35.1,35.18,774400.0,26.1169,26.1466,26.0575,26.1169,774400.0
2010-08-23 15:50:00,35.19,35.31,35.15,35.16,1045000.0,26.1243,26.2134,26.0946,26.1021,1045000.0
2010-08-24 09:30:00,34.14,34.18,33.88,33.9,2177800.0,25.3448,25.3745,25.1518,25.1667,2177800.0
2010-08-24 09:40:00,33.89,33.9,33.65,33.65,1623600.0,25.1592,25.1667,24.9811,24.9811,1623600.0
2010-08-24 09:50:00,33.65,33.87,33.64,33.73,1908800.0,24.9811,25.1444,24.9736,25.0405,1908800.0
2010-08-24 10:00:00,33.74,33.74,33.26,33.56,2123000.0,25.0479,25.0479,24.6915,24.9143,2123000.0
2010-08-24 10:10:00,33.56,33.76,33.53,33.67,851400.0,24.9143,25.0627,24.892,24.9959,851400.0
2010-08-24 10:20:00,33.67,33.91,33.65,33.87,1017800.0,24.9959,25.1741,24.9811,25.1444,1017800.0
2010-08-24 10:30:00,33.87,33.92,33.79,33.9,763600.0,25.1444,25.1815,25.085,25.1667,763600.0
2010-08-24 10:40:00,33.9,34.05,33.9,34.02,715600.0,25.1667,25.278,25.1667,25.2558,715600.0
2010-08-24 10:50:00,34.02,34.04,33.91,34.02,498200.0,25.2558,25.2706,25.1741,25.2558,498200.0
2010-08-24 11:00:00,34.01,34.16,34.01,34.04,437200.0,25.2483,25.3597,25.2483,25.2706,437200.0
2010-08-24 11:10:00,34.03,34.08,33.98,34.08,346400.0,25.2632,25.3003,25.2261,25.3003,346400.0
2010-08-24 11:20:00,34.07,34.12,34.01,34.12,288600.0,25.2929,25.33,25.2483,25.33,288600.0
2010-08-24 11:30:00,34.11,34.16,34.04,34.05,597600.0,25.3226,25.3597,25.2706,25.278,597600.0
2010-08-24 11:40:00,34.04,34.13,34.04,34.11,531200.0,25.2706,25.3374,25.2706,25.3226,531200.0
2010-08-24 11:50:00,34.11,34.17,34.1,34.1,475600.0,25.3226,25.3671,25.3151,25.3151,475600.0
2010-08-24 12:00:00,34.11,34.13,34.03,34.1,256200.0,25.3226,25.3374,25.2632,25.3151,256200.0
2010-08-24 12:10:00,34.09,34.15,33.98,33.99,441600.0,25.3077,25.3523,25.2261,25.2335,441600.0
2010-08-24 12:20:00,33.99,34.01,33.9,33.93,665600.0,25.2335,25.2483,25.1667,25.1889,665600.0
2010-08-24 12:30:00,33.93,34.0,33.85,33.88,339400.0,25.1889,25.2409,25.1295,25.1518,339400.0
2010-08-24 12:40:00,33.88,33.95,33.82,33.83,284200.0,25.1518,25.2038,25.1073,25.1147,284200.0
2010-08-24 12:50:00,33.83,33.91,33.81,33.83,307000.0,25.1147,25.1741,25.0999,25.1147,307000.0
2010-08-24 13:00:00,33.83,33.87,33.74,33.82,231200.0,25.1147,25.1444,25.0479,25.1073,231200.0
2010-08-24 13:10:00,33.82,33.87,33.79,33.8,189200.0,25.1073,25.1444,25.085,25.0924,189200.0
2010-08-24 13:20:00,33.8,33.81,33.72,33.81,482200.0,25.0924,25.0999,25.033,25.0999,482200.0
2010-08-24 13:30:00,33.81,33.83,33.72,33.77,351000.0,25.0999,25.1147,25.033,25.0702,351000.0
2010-08-24 13:40:00,33.77,33.77,33.59,33.63,420800.0,25.0702,25.0702,24.9365,24.9662,420800.0
2010-08-24 13:50:00,33.63,33.65,33.54,33.56,323400.0,24.9662,24.9811,24.8994,24.9143,323400.0
2010-08-24 14:00:00,33.56,33.63,33.52,33.59,495000.0,24.9143,24.9662,24.8846,24.9365,495000.0
2010-08-24 14:10:00,33.59,33.63,33.55,33.6,376400.0,24.9365,24.9662,24.9068,24.944,376400.0
2010-08-24 14:20:00,33.6,33.63,33.45,33.47,528800.0,24.944,24.9662,24.8326,24.8474,528800.0
2010-08-24 14:30:00,33.47,33.57,33.37,33.56,729400.0,24.8474,24.9217,24.7732,24.9143,729400.0
2010-08-24 14:40:00,33.56,33.63,33.55,33.6,902600.0,24.9143,24.9662,24.9068,24.944,902600.0
2010-08-24 14:50:00,33.59,33.62,33.51,33.59,629800.0,24.9365,24.9588,24.8771,24.9365,629800.0
2010-08-24 15:00:00,33.59,33.65,33.53,33.6,928800.0,24.9365,24.9811,24.892,24.944,928800.0
2010-08-24 15:10:00,33.6,33.64,33.52,33.62,514600.0,24.944,24.9736,24.8846,24.9588,514600.0
2010-08-24 15:20:00,33.63,33.65,33.57,33.59,1092000.0,24.9662,24.9811,24.9217,24.9365,1092000.0
2010-08-24 15:30:00,33.59,33.64,33.47,33.53,1059400.0,24.9365,24.9736,24.8474,24.892,1059400.0
2010-08-24 15:40:00,33.53,33.54,33.46,33.49,1475800.0,24.892,24.8994,24.84,24.8623,1475800.0
2010-08-24 15:50:00,33.49,33.55,33.45,33.51,1968000.0,24.8623,24.9068,24.8326,24.8771,1968000.0
2010-08-25 09:30:00,33.1,33.29,32.85,32.99,1457800.0,24.5728,24.7138,24.3872,24.4911,1457800.0
2010-08-25 09:40:00,32.99,33.13,32.95,33.01,1558400.0,24.4911,24.595,24.4614,24.5059,1558400.0
2010-08-25 09:50:00,33.01,33.07,32.97,33.04,1360600.0,24.5059,24.5505,24.4763,24.5282,1360600.0
2010-08-25 10:00:00,33.04,33.34,32.86,33.28,1131600.0,24.5282,24.7509,24.3946,24.7064,1131600.0
2010-08-25 10:10:00,33.27,33.3,33.06,33.08,591600.0,24.699,24.7212,24.5431,24.5579,591600.0
2010-08-25 10:20:00,33.08,33.18,33.05,33.07,619600.0,24.5579,24.6322,24.5356,24.5505,619600.0
2010-08-25 10:30:00,33.07,33.15,32.92,32.98,778800.0,24.5505,24.6099,24.4391,24.4837,778800.0
2010-08-25 10:40:00,32.98,33.09,32.92,33.09,466600.0,24.4837,24.5653,24.4391,24.5653,466600.0
2010-08-25 10:50:00,33.09,33.24,33.05,33.24,631000.0,24.5653,24.6767,24.5356,24.6767,631000.0
2010-08-25 11:00:00,33.24,33.3,33.18,33.26,984400.0,24.6767,24.7212,24.6322,24.6915,984400.0
2010-08-25 11:10:00,33.26,33.36,33.22,33.35,748600.0,24.6915,24.7658,24.6618,24.7584,748600.0
2010-08-25 11:20:00,33.35,33.41,33.3,33.34,530800.0,24.7584,24.8029,24.7212,24.7509,530800.0
2010-08-25 11:30:00,33.34,33.34,33.17,33.17,286800.0,24.7509,24.7509,24.6247,24.6247,286800.0
2010-08-25 11:40:00,33.16,33.22,33.13,33.13,279200.0,24.6173,24.6618,24.595,24.595,279200.0
2010-08-25 11:50:00,33.13,33.25,33.12,33.23,299400.0,24.595,24.6841,24.5876,24.6693,299400.0
2010-08-25 12:00:00,33.24,33.34,33.22,33.23,244000.0,24.6767,24.7509,24.6618,24.6693,244000.0
2010-08-25 12:10:00,33.23,33.26,33.13,33.18,296400.0,24.6693,24.6915,24.595,24.6322,296400.0
2010-08-25 12:20:00,33.19,33.26,33.18,33.24,185600.0,24.6396,24.6915,24.6322,24.6767,185600.0
2010-08-25 12:30:00,33.23,33.28,33.15,33.18,214600.0,24.6693,24.7064,24.6099,24.6322,214600.0
2010-08-25 12:40:00,33.18,33.2,33.15,33.18,207000.0,24.6322,24.647,24.6099,24.6322,207000.0
2010-08-25 12:50:00,33.19,33.27,33.17,33.24,146800.0,24.6396,24.699,24.6247,24.6767,146800.0
2010-08-25 13:00:00,33.24,33.29,33.18,33.29,220800.0,24.6767,24.7138,24.6322,24.7138,220800.0
2010-08-25 13:10:00,33.29,33.37,33.28,33.34,399600.0,24.7138,24.7732,24.7064,24.7509,399600.0
2010-08-25 13:20:00,33.34,33.35,33.2,33.23,428000.0,24.7509,24.7584,24.647,24.6693,428000.0
2010-08-25 13:30:00,33.23,33.3,33.2,33.28,333600.0,24.6693,24.7212,24.647,24.7064,333600.0
2010-08-25 13:40:00,33.27,33.32,33.25,33.28,481200.0,24.699,24.7361,24.6841,24.7064,481200.0
2010-08-25 13:50:00,33.29,33.35,33.27,33.33,441600.0,24.7138,24.7584,24.699,24.7435,441600.0
2010-08-25 14:00:00,33.33,33.34,33.26,33.33,587200.0,24.7435,24.7509,24.6915,24.7435,587200.0
2010-08-25 14:10:00,33.32,33.4,33.31,33.34,707400.0,24.7361,24.7955,24.7287,24.7509,707400.0
2010-08-25 14:20:00,33.34,33.35,33.21,33.24,588600.0,24.7509,24.7584,24.6544,24.6767,588600.0
2010-08-25 14:30:00,33.24,33.43,33.18,33.37,790000.0,24.6767,24.8177,24.6322,24.7732,790000.0
2010-08-25 14:40:00,33.37,33.44,33.35,33.38,757000.0,24.7732,24.8252,24.7584,24.7806,757000.0
2010-08-25 14:50:00,33.39,33.41,33.27,33.3,680600.0,24.7881,24.8029,24.699,24.7212,680600.0
2010-08-25 15:00:00,33.3,33.35,33.23,33.24,778800.0,24.7212,24.7584,24.6693,24.6767,778800.0
2010-08-25 15:10:00,33.24,33.31,33.2,33.23,568000.0,24.6767,24.7287,24.647,24.6693,568000.0
2010-08-25 15:20:00,33.22,33.24,33.18,33.21,481200.0,24.6618,24.6767,24.6322,24.6544,481200.0
2010-08-25 15:30:00,33.2,33.39,33.2,33.35,701000.0,24.647,24.7881,24.647,24.7584,701000.0
2010-08-25 15:40:00,33.36,33.44,33.33,33.38,1073600.0,24.7658,24.8252,24.7435,24.7806,1073600.0
2010-08-25 15:50:00,33.38,33.38,33.29,33.31,1391200.0,24.7806,24.7806,24.7138,24.7287,1391200.0
2010-08-26 09:30:00,34.15,34.19,33.93,33.99,1840800.0,25.3523,25.382,25.1889,25.2335,1840800.0
2010-08-26 09:40:00,33.99,34.2,33.85,34.09,1097000.0,25.2335,25.3894,25.1295,25.3077,1097000.0
2010-08-26 09:50:00,34.1,34.1,33.91,34.0,736400.0,25.3151,25.3151,25.1741,25.2409,736400.0
2010-08-26 10:00:00,33.99,34.19,33.96,34.18,696000.0,25.2335,25.382,25.2112,25.3745,696000.0
2010-08-26 10:10:00,34.19,34.4,34.15,34.35,1558400.0,25.382,25.5379,25.3523,25.5007,1558400.0
2010-08-26 10:20:00,34.36,34.37,34.24,34.31,479800.0,25.5082,25.5156,25.4191,25.471,479800.0
2010-08-26 10:30:00,34.31,34.43,34.29,34.37,693600.0,25.471,25.5601,25.4562,25.5156,693600.0
2010-08-26 10:40:00,34.38,34.49,34.31,34.37,813800.0,25.523,25.6047,25.471,25.5156,813800.0
2010-08-26 10:50:00,34.37,34.4,34.33,34.35,555400.0,25.5156,25.5379,25.4859,25.5007,555400.0
2010-08-26 11:00:00,34.35,34.4,34.16,34.2,855800.0,25.5007,25.5379,25.3597,25.3894,855800.0
2010-08-26 11:10:00,34.2,34.22,34.1,34.14,675800.0,25.3894,25.4042,25.3151,25.3448,675800.0
2010-08-26 11:20:00,34.13,34.23,34.1,34.21,419800.0,25.3374,25.4117,25.3151,25.3968,419800.0
2010-08-26 11:30:00,34.21,34.22,34.14,34.18,292200.0,25.3968,25.4042,25.3448,25.3745,292200.0
2010-08-26 11:40:00,34.18,34.2,34.0,34.05,410800.0,25.3745,25.3894,25.2409,25.278,410800.0
2010-08-26 11:50:00,34.05,34.06,33.98,34.02,557600.0,25.278,25.2854,25.2261,25.2558,557600.0
2010-08-26 12:00:00,34.02,34.04,33.95,33.97,325600.0,25.2558,25.2706,25.2038,25.2186,325600.0
2010-08-26 12:10:00,33.97,33.97,33.81,33.86,345800.0,25.2186,25.2186,25.0999,25.137,345800.0
2010-08-26 12:20:00,33.85,34.0,33.85,33.91,243000.0,25.1295,25.2409,25.1295,25.1741,243000.0
2010-08-26 12:30:00,33.9,34.05,33.9,34.0,213000.0,25.1667,25.278,25.1667,25.2409,213000.0
2010-08-26 12:40:00,34.01,34.04,33.96,34.03,201800.0,25.2483,25.2706,25.2112,25.2632,201800.0
2010-08-26 12:50:00,34.04,34.04,33.88,34.02,314000.0,25.2706,25.2706,25.1518,25.2558,314000.0
2010-08-26 13:00:00,34.02,34.07,33.98,34.01,223400.0,25.2558,25.2929,25.2261,25.2483,223400.0
2010-08-26 13:10:00,34.01,34.08,34.0,34.06,186800.0,25.2483,25.3003,25.2409,25.2854,186800.0
2010-08-26 13:20:00,34.06,34.1,34.06,34.08,238800.0,25.2854,25.3151,25.2854,25.3003,238800.0
2010-08-26 13:30:00,34.08,34.13,34.03,34.05,271200.0,25.3003,25.3374,25.2632,25.278,271200.0
2010-08-26 13:40:00,34.05,34.12,34.05,34.05,194400.0,25.278,25.33,25.278,25.278,194400.0
2010-08-26 13:50:00,34.05,34.08,33.99,34.0,361600.0,25.278,25.3003,25.2335,25.2409,361600.0
2010-08-26 14:00:00,34.0,34.07,33.93,33.94,409200.0,25.2409,25.2929,25.1889,25.1964,409200.0
2010-08-26 14:10:00,33.94,33.94,33.77,33.83,489800.0,25.1964,25.1964,25.0702,25.1147,489800.0
2010-08-26 14:20:00,33.83,33.86,33.78,33.82,268000.0,25.1147,25.137,25.0776,25.1073,268000.0
2010-08-26 14:30:00,33.82,33.82,33.72,33.79,376400.0,25.1073,25.1073,25.033,25.085,376400.0
2010-08-26 14:40:00,33.79,33.81,33.63,33.65,379000.0,25.085,25.0999,24.9662,24.9811,379000.0
2010-08-26 14:50:00,33.64,33.69,33.56,33.61,606600.0,24.9736,25.0108,24.9143,24.9514,606600.0
2010-08-26 15:00:00,33.62,33.65,33.56,33.6,618600.0,24.9588,24.9811,24.9143,24.944,618600.0
2010-08-26 15:10:00,33.6,33.74,33.57,33.74,440200.0,24.944,25.0479,24.9217,25.0479,440200.0
2010-08-26 15:20:00,33.74,33.82,33.68,33.71,475000.0,25.0479,25.1073,25.0033,25.0256,475000.0
2010-08-26 15:30:00,33.7,33.73,33.63,33.68,420400.0,25.0182,25.0405,24.9662,25.0033,420400.0
2010-08-26 15:40:00,33.69,33.82,33.67,33.73,709600.0,25.0108,25.1073,24.9959,25.0405,709600.0
2010-08-26 15:50:00,33.73,33.74,33.55,33.58,926000.0,25.0405,25.0479,24.9068,24.9291,926000.0
2010-08-27 09:30:00,34.23,34.27,34.08,34.13,1163400.0,25.4117,25.4413,25.3003,25.3374,1163400.0
2010-08-27 09:40:00,34.13,34.25,34.08,34.13,800200.0,25.3374,25.4265,25.3003,25.3374,800200.0
2010-08-27 09:50:00,34.13,34.42,34.02,34.08,1014600.0,25.3374,25.5527,25.2558,25.3003,1014600.0
2010-08-27 10:00:00,34.08,34.21,33.75,33.91,1046400.0,25.3003,25.3968,25.0553,25.1741,1046400.0
2010-08-27 10:10:00,33.92,34.3,33.83,34.28,828200.0,25.1815,25.4636,25.1147,25.4488,828200.0
2010-08-27 10:20:00,34.28,34.6,34.25,34.59,1017000.0,25.4488,25.6863,25.4265,25.6789,1017000.0
2010-08-27 10:30:00,34.6,34.79,34.58,34.65,1200400.0,25.6863,25.8274,25.6715,25.7234,1200400.0
2010-08-27 10:40:00,34.65,34.67,34.52,34.62,586000.0,25.7234,25.7383,25.6269,25.7012,586000.0
2010-08-27 10:50:00,34.62,34.74,34.6,34.63,669800.0,25.7012,25.7903,25.6863,25.7086,669800.0
2010-08-27 11:00:00,34.63,34.93,34.61,34.88,1036800.0,25.7086,25.9313,25.6938,25.8942,1036800.0
2010-08-27 11:10:00,34.88,35.07,34.85,35.05,1314400.0,25.8942,26.0352,25.8719,26.0204,1314400.0
2010-08-27 11:20:00,35.04,35.19,35.04,35.13,818800.0,26.013,26.1243,26.013,26.0798,818800.0
2010-08-27 11:30:00,35.13,35.31,35.13,35.24,959800.0,26.0798,26.2134,26.0798,26.1615,959800.0
2010-08-27 11:40:00,35.25,35.29,35.22,35.27,710600.0,26.1689,26.1986,26.1466,26.1837,710600.0
2010-08-27 11:50:00,35.27,35.35,35.23,35.25,533000.0,26.1837,26.2431,26.154,26.1689,533000.0
2010-08-27 12:00:00,35.25,35.27,35.13,35.13,612000.0,26.1689,26.1837,26.0798,26.0798,612000.0
2010-08-27 12:10:00,35.14,35.25,35.11,35.24,272600.0,26.0872,26.1689,26.0649,26.1615,272600.0
2010-08-27 12:20:00,35.23,35.3,35.22,35.25,286000.0,26.154,26.206,26.1466,26.1689,286000.0
2010-08-27 12:30:00,35.25,35.29,35.23,35.26,380400.0,26.1689,26.1986,26.154,26.1763,380400.0
2010-08-27 12:40:00,35.26,35.27,35.1,35.11,382800.0,26.1763,26.1837,26.0575,26.0649,382800.0
2010-08-27 12:50:00,35.12,35.13,34.96,35.0,439800.0,26.0724,26.0798,25.9536,25.9833,439800.0
2010-08-27 13:00:00,35.01,35.07,34.96,35.04,421200.0,25.9907,26.0352,25.9536,26.013,421200.0
2010-08-27 13:10:00,35.04,35.05,34.94,34.98,394600.0,26.013,26.0204,25.9387,25.9684,394600.0
2010-08-27 13:20:00,34.99,35.11,34.95,35.1,356200.0,25.9759,26.0649,25.9462,26.0575,356200.0
2010-08-27 13:30:00,35.1,35.24,35.07,35.19,377600.0,26.0575,26.1615,26.0352,26.1243,377600.0
2010-08-27 13:40:00,35.2,35.24,35.15,35.17,254800.0,26.1318,26.1615,26.0946,26.1095,254800.0
2010-08-27 13:50:00,35.17,35.41,35.17,35.4,380400.0,26.1095,26.2877,26.1095,26.2802,380400.0
2010-08-27 14:00:00,35.41,35.51,35.34,35.46,870400.0,26.2877,26.3619,26.2357,26.3248,870400.0
2010-08-27 14:10:00,35.46,35.55,35.45,35.48,830200.0,26.3248,26.3916,26.3174,26.3396,830200.0
2010-08-27 14:20:00,35.49,35.55,35.42,35.52,357000.0,26.347,26.3916,26.2951,26.3693,357000.0
2010-08-27 14:30:00,35.52,35.56,35.49,35.55,485200.0,26.3693,26.399,26.347,26.3916,485200.0
2010-08-27 14:40:00,35.54,35.57,35.49,35.49,331400.0,26.3842,26.4064,26.347,26.347,331400.0
2010-08-27 14:50:00,35.49,35.49,35.41,35.45,311400.0,26.347,26.347,26.2877,26.3174,311400.0
2010-08-27 15:00:00,35.45,35.48,35.38,35.48,434200.0,26.3174,26.3396,26.2654,26.3396,434200.0
2010-08-27 15:10:00,35.48,35.5,35.42,35.45,520600.0,26.3396,26.3545,26.2951,26.3174,520600.0
2010-08-27 15:20:00,35.45,35.6,35.43,35.57,648800.0,26.3174,26.4287,26.3025,26.4064,648800.0
2010-08-27 15:30:00,35.57,35.6,35.48,35.51,705800.0,26.4064,26.4287,26.3396,26.3619,705800.0
2010-08-27 15:40:00,35.51,35.6,35.48,35.56,887800.0,26.3619,26.4287,26.3396,26.399,887800.0
2010-08-27 15:50:00,35.56,35.63,35.54,35.62,1598400.0,26.399,26.451,26.3842,26.4436,1598400.0
2010-08-30 09:30:00,35.41,35.8,35.38,35.74,1286200.0,26.2877,26.5772,26.2654,26.5326,1286200.0
2010-08-30 09:40:00,35.74,35.97,35.7,35.85,947600.0,26.5326,26.7034,26.5029,26.6143,947600.0
2010-08-30 09:50:00,35.85,35.88,35.62,35.7,727000.0,26.6143,26.6366,26.4436,26.5029,727000.0
2010-08-30 10:00:00,35.7,35.71,35.53,35.62,542600.0,26.5029,26.5104,26.3767,26.4436,542600.0
2010-08-30 10:10:00,35.61,35.61,35.38,35.43,555400.0,26.4361,26.4361,26.2654,26.3025,555400.0
2010-08-30 10:20:00,35.42,35.57,35.35,35.57,492200.0,26.2951,26.4064,26.2431,26.4064,492200.0
2010-08-30 10:30:00,35.56,35.72,35.52,35.7,363800.0,26.399,26.5178,26.3693,26.5029,363800.0
2010-08-30 10:40:00,35.71,35.75,35.6,35.74,322400.0,26.5104,26.5401,26.4287,26.5326,322400.0
2010-08-30 10:50:00,35.74,35.83,35.74,35.79,288800.0,26.5326,26.5995,26.5326,26.5698,288800.0
2010-08-30 11:00:00,35.8,35.82,35.67,35.76,302200.0,26.5772,26.592,26.4807,26.5475,302200.0
2010-08-30 11:10:00,35.76,35.77,35.64,35.68,279400.0,26.5475,26.5549,26.4584,26.4881,279400.0
2010-08-30 11:20:00,35.68,35.69,35.48,35.49,554000.0,26.4881,26.4955,26.3396,26.347,554000.0
2010-08-30 11:30:00,35.5,35.51,35.41,35.42,295000.0,26.3545,26.3619,26.2877,26.2951,295000.0
2010-08-30 11:40:00,35.41,35.46,35.32,35.41,400200.0,26.2877,26.3248,26.2208,26.2877,400200.0
2010-08-30 11:50:00,35.41,35.49,35.41,35.46,444000.0,26.2877,26.347,26.2877,26.3248,444000.0
2010-08-30 12:00:00,35.45,35.51,35.41,35.48,146200.0,26.3174,26.3619,26.2877,26.3396,146200.0
2010-08-30 12:10:00,35.47,35.53,35.44,35.48,195000.0,26.3322,26.3767,26.3099,26.3396,195000.0
2010-08-30 12:20:00,35.48,35.55,35.47,35.52,157800.0,26.3396,26.3916,26.3322,26.3693,157800.0
2010-08-30 12:30:00,35.52,35.62,35.52,35.62,173200.0,26.3693,26.4436,26.3693,26.4436,173200.0
2010-08-30 12:40:00,35.63,35.8,35.62,35.74,525400.0,26.451,26.5772,26.4436,26.5326,525400.0
2010-08-30 12:50:00,35.74,35.77,35.68,35.7,205200.0,26.5326,26.5549,26.4881,26.5029,205200.0
2010-08-30 13:00:00,35.7,35.76,35.69,35.75,186800.0,26.5029,26.5475,26.4955,26.5401,186800.0
2010-08-30 13:10:00,35.75,35.83,35.75,35.77,260800.0,26.5401,26.5995,26.5401,26.5549,260800.0
2010-08-30 13:20:00,35.77,35.81,35.73,35.77,477800.0,26.5549,26.5846,26.5252,26.5549,477800.0
2010-08-30 13:30:00,35.77,35.77,35.66,35.66,301800.0,26.5549,26.5549,26.4733,26.4733,301800.0
2010-08-30 13:40:00,35.65,35.76,35.64,35.75,184400.0,26.4658,26.5475,26.4584,26.5401,184400.0
2010-08-30 13:50:00,35.76,35.76,35.6,35.6,194600.0,26.5475,26.5475,26.4287,26.4287,194600.0
2010-08-30 14:00:00,35.61,35.67,35.51,35.58,365200.0,26.4361,26.4807,26.3619,26.4139,365200.0
2010-08-30 14:10:00,35.58,35.61,35.52,35.56,211000.0,26.4139,26.4361,26.3693,26.399,211000.0
2010-08-30 14:20:00,35.57,35.65,35.52,35.65,172600.0,26.4064,26.4658,26.3693,26.4658,172600.0
2010-08-30 14:30:00,35.64,35.69,35.54,35.58,173200.0,26.4584,26.4955,26.3842,26.4139,173200.0
2010-08-30 14:40:00,35.58,35.68,35.57,35.6,327800.0,26.4139,26.4881,26.4064,26.4287,327800.0
2010-08-30 14:50:00,35.6,35.71,35.6,35.68,297800.0,26.4287,26.5104,26.4287,26.4881,297800.0
2010-08-30 15:00:00,35.68,35.73,35.59,35.59,359400.0,26.4881,26.5252,26.4213,26.4213,359400.0
2010-08-30 15:10:00,35.59,35.62,35.47,35.51,348600.0,26.4213,26.4436,26.3322,26.3619,348600.0
2010-08-30 15:20:00,35.51,35.51,35.37,35.38,527600.0,26.3619,26.3619,26.258,26.2654,527600.0
2010-08-30 15:30:00,35.38,35.42,35.33,35.41,515200.0,26.2654,26.2951,26.2283,26.2877,515200.0
2010-08-30 15:40:00,35.41,35.43,35.29,35.3,600800.0,26.2877,26.3025,26.1986,26.206,600800.0
2010-08-30 15:50:00,35.3,35.33,35.18,35.19,1119200.0,26.206,26.2283,26.1169,26.1243,1119200.0
2010-08-31 09:30:00,34.94,35.55,34.94,35.52,1468400.0,25.9387,26.3916,25.9387,26.3693,1468400.0
2010-08-31 09:40:00,35.52,36.15,35.5,36.12,1839400.0,26.3693,26.837,26.3545,26.8147,1839400.0
2010-08-31 09:50:00,36.13,36.36,35.99,36.05,1886400.0,26.8222,26.9929,26.7182,26.7628,1886400.0
2010-08-31 10:00:00,36.03,36.46,36.03,36.43,1216800.0,26.7479,27.0672,26.7479,27.0449,1216800.0
2010-08-31 10:10:00,36.44,36.49,36.31,36.34,820000.0,27.0523,27.0894,26.9558,26.9781,820000.0
2010-08-31 10:20:00,36.35,36.41,36.24,36.34,630800.0,26.9855,27.03,26.9038,26.9781,630800.0
2010-08-31 10:30:00,36.34,36.48,36.26,36.32,830200.0,26.9781,27.082,26.9187,26.9632,830200.0
2010-08-31 10:40:00,36.32,36.33,36.16,36.21,495800.0,26.9632,26.9706,26.8444,26.8816,495800.0
2010-08-31 10:50:00,36.21,36.33,36.2,36.27,441800.0,26.8816,26.9706,26.8741,26.9261,441800.0
2010-08-31 11:00:00,36.27,36.36,36.13,36.13,719600.0,26.9261,26.9929,26.8222,26.8222,719600.0
2010-08-31 11:10:00,36.14,36.2,36.07,36.1,514800.0,26.8296,26.8741,26.7776,26.7999,514800.0
2010-08-31 11:20:00,36.1,36.31,36.1,36.2,461800.0,26.7999,26.9558,26.7999,26.8741,461800.0
2010-08-31 11:30:00,36.2,36.35,36.17,36.31,630200.0,26.8741,26.9855,26.8519,26.9558,630200.0
2010-08-31 11:40:00,36.31,36.33,36.2,36.23,299200.0,26.9558,26.9706,26.8741,26.8964,299200.0
2010-08-31 11:50:00,36.23,36.37,36.23,36.31,229800.0,26.8964,27.0003,26.8964,26.9558,229800.0
2010-08-31 12:00:00,36.31,36.36,36.21,36.22,275400.0,26.9558,26.9929,26.8816,26.889,275400.0
2010-08-31 12:10:00,36.21,36.28,36.16,36.24,301000.0,26.8816,26.9335,26.8444,26.9038,301000.0
2010-08-31 12:20:00,36.24,36.25,36.08,36.1,389400.0,26.9038,26.9113,26.7851,26.7999,389400.0
2010-08-31 12:30:00,36.1,36.23,36.08,36.21,264200.0,26.7999,26.8964,26.7851,26.8816,264200.0
2010-08-31 12:40:00,36.21,36.22,36.08,36.19,229400.0,26.8816,26.889,26.7851,26.8667,229400.0
2010-08-31 12:50:00,36.19,36.22,36.04,36.04,216000.0,26.8667,26.889,26.7554,26.7554,216000.0
2010-08-31 13:00:00,36.04,36.17,36.03,36.16,200400.0,26.7554,26.8519,26.7479,26.8444,200400.0
2010-08-31 13:10:00,36.15,36.18,36.12,36.12,275600.0,26.837,26.8593,26.8147,26.8147,275600.0
2010-08-31 13:20:00,36.12,36.2,36.08,36.12,237200.0,26.8147,26.8741,26.7851,26.8147,237200.0
2010-08-31 13:30:00,36.12,36.19,36.09,36.17,258200.0,26.8147,26.8667,26.7925,26.8519,258200.0
2010-08-31 13:40:00,36.17,36.21,36.13,36.13,233200.0,26.8519,26.8816,26.8222,26.8222,233200.0
2010-08-31 13:50:00,36.14,36.16,36.12,36.15,143200.0,26.8296,26.8444,26.8147,26.837,143200.0
2010-08-31 14:00:00,36.15,36.18,36.04,36.16,515000.0,26.837,26.8593,26.7554,26.8444,515000.0
2010-08-31 14:10:00,36.16,36.26,36.06,36.06,521800.0,26.8444,26.9187,26.7702,26.7702,521800.0
2010-08-31 14:20:00,36.06,36.09,35.95,35.99,400200.0,26.7702,26.7925,26.6885,26.7182,400200.0
2010-08-31 14:30:00,36.01,36.03,35.77,35.87,653200.0,26.7331,26.7479,26.5549,26.6292,653200.0
2010-08-31 14:40:00,35.87,35.94,35.85,35.87,435400.0,26.6292,26.6811,26.6143,26.6292,435400.0
2010-08-31 14:50:00,35.87,36.04,35.85,35.99,532000.0,26.6292,26.7554,26.6143,26.7182,532000.0
2010-08-31 15:00:00,35.98,36.01,35.84,35.93,590400.0,26.7108,26.7331,26.6069,26.6737,590400.0
2010-08-31 15:10:00,35.93,35.95,35.83,35.93,546200.0,26.6737,26.6885,26.5995,26.6737,546200.0
2010-08-31 15:20:00,35.93,35.96,35.83,35.85,461600.0,26.6737,26.696,26.5995,26.6143,461600.0
2010-08-31 15:30:00,35.86,35.98,35.76,35.81,775200.0,26.6217,26.7108,26.5475,26.5846,775200.0
2010-08-31 15:40:00,35.81,36.12,35.79,36.06,1065200.0,26.5846,26.8147,26.5698,26.7702,1065200.0
2010-08-31 15:50:00,36.07,36.09,35.9,35.96,1166600.0,26.7776,26.7925,26.6514,26.696,1166600.0
2010-09-01 09:30:00,36.99,37.25,36.87,37.22,1774000.0,27.4606,27.6536,27.3715,27.6314,1774000.0
2010-09-01 09:40:00,37.22,37.28,37.06,37.27,1097800.0,27.6314,27.6759,27.5126,27.6685,1097800.0
2010-09-01 09:50:00,37.27,37.4,37.25,37.38,1276200.0,27.6685,27.765,27.6536,27.7501,1276200.0
2010-09-01 10:00:00,37.38,37.93,37.35,37.93,3224600.0,27.7501,28.1585,27.7279,28.1585,3224600.0
2010-09-01 10:10:00,37.92,38.0,37.84,37.9,1489400.0,28.151,28.2104,28.0916,28.1362,1489400.0
2010-09-01 10:20:00,37.89,37.91,37.8,37.81,755200.0,28.1288,28.1436,28.0619,28.0694,755200.0
2010-09-01 10:30:00,37.81,37.98,37.77,37.95,1420800.0,28.0694,28.1956,28.0397,28.1733,1420800.0
2010-09-01 10:40:00,37.94,37.99,37.93,37.96,664600.0,28.1659,28.203,28.1585,28.1807,664600.0
2010-09-01 10:50:00,37.97,38.11,37.95,38.07,1023600.0,28.1881,28.2921,28.1733,28.2624,1023600.0
2010-09-01 11:00:00,38.06,38.13,37.88,37.96,891800.0,28.255,28.3069,28.1213,28.1807,891800.0
2010-09-01 11:10:00,37.96,38.05,37.95,38.0,660600.0,28.1807,28.2475,28.1733,28.2104,660600.0
2010-09-01 11:20:00,37.99,38.04,37.95,38.04,500200.0,28.203,28.2401,28.1733,28.2401,500200.0
2010-09-01 11:30:00,38.04,38.08,38.02,38.08,367400.0,28.2401,28.2698,28.2253,28.2698,367400.0
2010-09-01 11:40:00,38.08,38.17,38.02,38.04,504000.0,28.2698,28.3366,28.2253,28.2401,504000.0
2010-09-01 11:50:00,38.04,38.07,37.96,37.99,448000.0,28.2401,28.2624,28.1807,28.203,448000.0
2010-09-01 12:00:00,37.99,38.01,37.91,37.93,352400.0,28.203,28.2178,28.1436,28.1585,352400.0
2010-09-01 12:10:00,37.92,38.0,37.92,37.93,337800.0,28.151,28.2104,28.151,28.1585,337800.0
2010-09-01 12:20:00,37.93,37.99,37.92,37.94,262200.0,28.1585,28.203,28.151,28.1659,262200.0
2010-09-01 12:30:00,37.94,37.97,37.92,37.94,275200.0,28.1659,28.1881,28.151,28.1659,275200.0
2010-09-01 12:40:00,37.94,37.99,37.92,37.95,330000.0,28.1659,28.203,28.151,28.1733,330000.0
2010-09-01 12:50:00,37.95,38.0,37.93,37.97,264000.0,28.1733,28.2104,28.1585,28.1881,264000.0
2010-09-01 13:00:00,37.97,37.98,37.93,37.97,245000.0,28.1881,28.1956,28.1585,28.1881,245000.0
2010-09-01 13:10:00,37.97,37.98,37.87,37.87,230600.0,28.1881,28.1956,28.1139,28.1139,230600.0
2010-09-01 13:20:00,37.87,37.9,37.85,37.88,283200.0,28.1139,28.1362,28.0991,28.1213,283200.0
2010-09-01 13:30:00,37.88,37.94,37.86,37.88,329400.0,28.1213,28.1659,28.1065,28.1213,329400.0
2010-09-01 13:40:00,37.88,37.99,37.87,37.97,300800.0,28.1213,28.203,28.1139,28.1881,300800.0
2010-09-01 13:50:00,37.97,37.98,37.94,37.97,309200.0,28.1881,28.1956,28.1659,28.1881,309200.0
2010-09-01 14:00:00,37.97,38.02,37.92,37.94,331400.0,28.1881,28.2253,28.151,28.1659,331400.0
2010-09-01 14:10:00,37.94,37.94,37.84,37.87,349600.0,28.1659,28.1659,28.0916,28.1139,349600.0
2010-09-01 14:20:00,37.87,37.94,37.84,37.84,618200.0,28.1139,28.1659,28.0916,28.0916,618200.0
2010-09-01 14:30:00,37.84,37.87,37.79,37.81,341000.0,28.0916,28.1139,28.0545,28.0694,341000.0
2010-09-01 14:40:00,37.81,37.85,37.78,37.84,437200.0,28.0694,28.0991,28.0471,28.0916,437200.0
2010-09-01 14:50:00,37.84,37.97,37.83,37.93,546400.0,28.0916,28.1881,28.0842,28.1585,546400.0
2010-09-01 15:00:00,37.94,37.99,37.88,37.94,528200.0,28.1659,28.203,28.1213,28.1659,528200.0
2010-09-01 15:10:00,37.94,38.04,37.94,37.98,556000.0,28.1659,28.2401,28.1659,28.1956,556000.0
2010-09-01 15:20:00,37.98,38.07,37.97,38.06,686000.0,28.1956,28.2624,28.1881,28.255,686000.0
2010-09-01 15:30:00,38.06,38.17,38.02,38.14,1341800.0,28.255,28.3366,28.2253,28.3144,1341800.0
2010-09-01 15:40:00,38.15,38.16,38.04,38.06,1426000.0,28.3218,28.3292,28.2401,28.255,1426000.0
2010-09-01 15:50:00,38.06,38.1,37.95,38.06,2241200.0,28.255,28.2847,28.1733,28.255,2241200.0
2010-09-02 09:30:00,37.9,37.99,37.6,37.79,1202800.0,28.1362,28.203,27.9135,28.0545,1202800.0
2010-09-02 09:40:00,37.79,37.97,37.64,37.96,1120400.0,28.0545,28.1881,27.9432,28.1807,1120400.0
2010-09-02 09:50:00,37.96,38.08,37.83,37.96,898800.0,28.1807,28.2698,28.0842,28.1807,898800.0
2010-09-02 10:00:00,37.98,38.16,37.94,38.05,1176200.0,28.1956,28.3292,28.1659,28.2475,1176200.0
2010-09-02 10:10:00,38.05,38.11,38.0,38.06,504600.0,28.2475,28.2921,28.2104,28.255,504600.0
2010-09-02 10:20:00,38.06,38.37,38.04,38.37,945600.0,28.255,28.4851,28.2401,28.4851,945600.0
2010-09-02 10:30:00,38.37,38.49,38.29,38.46,884400.0,28.4851,28.5742,28.4257,28.5519,884400.0
2010-09-02 10:40:00,38.46,38.49,38.35,38.41,423400.0,28.5519,28.5742,28.4703,28.5148,423400.0
2010-09-02 10:50:00,38.41,38.46,38.37,38.37,383800.0,28.5148,28.5519,28.4851,28.4851,383800.0
2010-09-02 11:00:00,38.38,38.45,38.32,38.38,271600.0,28.4925,28.5445,28.448,28.4925,271600.0
2010-09-02 11:10:00,38.38,38.45,38.24,38.25,471600.0,28.4925,28.5445,28.3886,28.396,471600.0
2010-09-02 11:20:00,38.25,38.45,38.11,38.2,426400.0,28.396,28.5445,28.2921,28.3589,426400.0
2010-09-02 11:30:00,38.2,38.27,38.17,38.21,367800.0,28.3589,28.4109,28.3366,28.3663,367800.0
2010-09-02 11:40:00,38.21,38.3,38.2,38.24,292200.0,28.3663,28.4331,28.3589,28.3886,292200.0
2010-09-02 11:50:00,38.24,38.27,38.17,38.19,287000.0,28.3886,28.4109,28.3366,28.3515,287000.0
2010-09-02 12:00:00,38.18,38.25,38.16,38.21,241800.0,28.344,28.396,28.3292,28.3663,241800.0
2010-09-02 12:10:00,38.21,38.24,38.18,38.23,244600.0,28.3663,28.3886,28.344,28.3812,244600.0
2010-09-02 12:20:00,38.23,38.27,38.21,38.22,302200.0,28.3812,28.4109,28.3663,28.3737,302200.0
2010-09-02 12:30:00,38.22,38.23,38.17,38.2,267600.0,28.3737,28.3812,28.3366,28.3589,267600.0
2010-09-02 12:40:00,38.2,38.25,38.16,38.21,305000.0,28.3589,28.396,28.3292,28.3663,305000.0
2010-09-02 12:50:00,38.21,38.27,38.2,38.24,311600.0,28.3663,28.4109,28.3589,28.3886,311600.0
2010-09-02 13:00:00,38.24,38.27,38.22,38.24,209200.0,28.3886,28.4109,28.3737,28.3886,209200.0
2010-09-02 13:10:00,38.25,38.27,38.19,38.26,221800.0,28.396,28.4109,28.3515,28.4034,221800.0
2010-09-02 13:20:00,38.26,38.29,38.25,38.27,214000.0,28.4034,28.4257,28.396,28.4109,214000.0
2010-09-02 13:30:00,38.27,38.34,38.26,38.3,248800.0,28.4109,28.4628,28.4034,28.4331,248800.0
2010-09-02 13:40:00,38.31,38.35,38.27,38.3,142400.0,28.4406,28.4703,28.4109,28.4331,142400.0
2010-09-02 13:50:00,38.3,38.3,38.15,38.15,237600.0,28.4331,28.4331,28.3218,28.3218,237600.0
2010-09-02 14:00:00,38.16,38.28,38.13,38.28,250800.0,28.3292,28.4183,28.3069,28.4183,250800.0
2010-09-02 14:10:00,38.27,38.38,38.26,38.34,378000.0,28.4109,28.4925,28.4034,28.4628,378000.0
2010-09-02 14:20:00,38.33,38.36,38.3,38.3,243600.0,28.4554,28.4777,28.4331,28.4331,243600.0
2010-09-02 14:30:00,38.3,38.35,38.3,38.34,276400.0,28.4331,28.4703,28.4331,28.4628,276400.0
2010-09-02 14:40:00,38.34,38.38,38.33,38.37,247000.0,28.4628,28.4925,28.4554,28.4851,247000.0
2010-09-02 14:50:00,38.37,38.44,38.35,38.44,369000.0,28.4851,28.5371,28.4703,28.5371,369000.0
2010-09-02 15:00:00,38.43,38.43,38.37,38.41,405600.0,28.5296,28.5296,28.4851,28.5148,405600.0
2010-09-02 15:10:00,38.41,38.47,38.4,38.44,508400.0,28.5148,28.5593,28.5074,28.5371,508400.0
2010-09-02 15:20:00,38.44,38.55,38.43,38.47,785000.0,28.5371,28.6187,28.5296,28.5593,785000.0
2010-09-02 15:30:00,38.47,38.49,38.4,38.47,571400.0,28.5593,28.5742,28.5074,28.5593,571400.0
2010-09-02 15:40:00,38.47,38.52,38.46,38.49,783200.0,28.5593,28.5965,28.5519,28.5742,783200.0
2010-09-02 15:50:00,38.49,38.52,38.46,38.52,1057800.0,28.5742,28.5965,28.5519,28.5965,1057800.0
2010-09-03 09:30:00,39.18,39.3,38.9,39.27,1941600.0,29.0864,29.1755,28.8786,29.1532,1941600.0
2010-09-03 09:40:00,39.27,39.48,39.21,39.25,1095200.0,29.1532,29.3091,29.1087,29.1384,1095200.0
2010-09-03 09:50:00,39.26,39.47,39.24,39.3,956200.0,29.1458,29.3017,29.131,29.1755,956200.0
2010-09-03 10:00:00,39.29,39.29,38.9,38.94,1145400.0,29.1681,29.1681,28.8786,28.9083,1145400.0
2010-09-03 10:10:00,38.94,39.21,38.94,39.16,867200.0,28.9083,29.1087,28.9083,29.0716,867200.0
2010-09-03 10:20:00,39.16,39.23,38.99,39.02,603800.0,29.0716,29.1235,28.9454,28.9676,603800.0
2010-09-03 10:30:00,39.02,39.08,38.95,39.06,781200.0,28.9676,29.0122,28.9157,28.9973,781200.0
2010-09-03 10:40:00,39.06,39.08,38.96,38.97,569600.0,28.9973,29.0122,28.9231,28.9305,569600.0
2010-09-03 10:50:00,38.98,39.0,38.9,38.96,646000.0,28.938,28.9528,28.8786,28.9231,646000.0
2010-09-03 11:00:00,38.97,39.1,38.9,39.1,583800.0,28.9305,29.027,28.8786,29.027,583800.0
2010-09-03 11:10:00,39.1,39.15,38.94,39.08,988800.0,29.027,29.0642,28.9083,29.0122,988800.0
2010-09-03 11:20:00,39.08,39.13,39.06,39.1,447200.0,29.0122,29.0493,28.9973,29.027,447200.0
2010-09-03 11:30:00,39.1,39.15,39.04,39.13,402000.0,29.027,29.0642,28.9825,29.0493,402000.0
2010-09-03 11:40:00,39.14,39.23,39.13,39.15,459800.0,29.0567,29.1235,29.0493,29.0642,459800.0
2010-09-03 11:50:00,39.15,39.2,39.1,39.13,344800.0,29.0642,29.1013,29.027,29.0493,344800.0
2010-09-03 12:00:00,39.13,39.24,39.13,39.23,330000.0,29.0493,29.131,29.0493,29.1235,330000.0
2010-09-03 12:10:00,39.23,39.29,39.21,39.27,257800.0,29.1235,29.1681,29.1087,29.1532,257800.0
2010-09-03 12:20:00,39.27,39.3,39.22,39.28,190800.0,29.1532,29.1755,29.1161,29.1607,190800.0
2010-09-03 12:30:00,39.27,39.35,39.27,39.34,316400.0,29.1532,29.2126,29.1532,29.2052,316400.0
2010-09-03 12:40:00,39.34,39.38,39.31,39.31,282200.0,29.2052,29.2349,29.1829,29.1829,282200.0
2010-09-03 12:50:00,39.32,39.39,39.3,39.3,318800.0,29.1904,29.2423,29.1755,29.1755,318800.0
2010-09-03 13:00:00,39.31,39.35,39.2,39.21,383600.0,29.1829,29.2126,29.1013,29.1087,383600.0
2010-09-03 13:10:00,39.22,39.25,39.17,39.23,361400.0,29.1161,29.1384,29.079,29.1235,361400.0
2010-09-03 13:20:00,39.23,39.24,39.16,39.18,284600.0,29.1235,29.131,29.0716,29.0864,284600.0
2010-09-03 13:30:00,39.17,39.32,39.17,39.31,312800.0,29.079,29.1904,29.079,29.1829,312800.0
2010-09-03 13:40:00,39.32,39.32,39.26,39.3,227600.0,29.1904,29.1904,29.1458,29.1755,227600.0
2010-09-03 13:50:00,39.29,39.35,39.28,39.34,322400.0,29.1681,29.2126,29.1607,29.2052,322400.0
2010-09-03 14:00:00,39.33,39.35,39.32,39.32,231800.0,29.1978,29.2126,29.1904,29.1904,231800.0
2010-09-03 14:10:00,39.33,39.35,39.27,39.29,237000.0,29.1978,29.2126,29.1532,29.1681,237000.0
2010-09-03 14:20:00,39.29,39.31,39.23,39.26,246600.0,29.1681,29.1829,29.1235,29.1458,246600.0
2010-09-03 14:30:00,39.26,39.33,39.23,39.23,263800.0,29.1458,29.1978,29.1235,29.1235,263800.0
2010-09-03 14:40:00,39.23,39.24,39.09,39.1,384400.0,29.1235,29.131,29.0196,29.027,384400.0
2010-09-03 14:50:00,39.1,39.16,39.03,39.05,354200.0,29.027,29.0716,28.9751,28.9899,354200.0
2010-09-03 15:00:00,39.05,39.15,39.04,39.11,397400.0,28.9899,29.0642,28.9825,29.0345,397400.0
2010-09-03 15:10:00,39.1,39.18,39.1,39.15,294600.0,29.027,29.0864,29.027,29.0642,294600.0
2010-09-03 15:20:00,39.15,39.2,39.13,39.19,301400.0,29.0642,29.1013,29.0493,29.0939,301400.0
2010-09-03 15:30:00,39.18,39.27,39.16,39.18,812400.0,29.0864,29.1532,29.0716,29.0864,812400.0
2010-09-03 15:40:00,39.18,39.29,39.18,39.24,722800.0,29.0864,29.1681,29.0864,29.131,722800.0
2010-09-03 15:50:00,39.24,39.27,39.16,39.24,929800.0,29.131,29.1532,29.0716,29.131,929800.0
2010-09-07 09:30:00,38.69,38.77,38.56,38.7,1401200.0,28.7227,28.7821,28.6262,28.7301,1401200.0
2010-09-07 09:40:00,38.72,38.95,38.69,38.8,772200.0,28.7449,28.9157,28.7227,28.8043,772200.0
2010-09-07 09:50:00,38.8,38.83,38.41,38.41,860400.0,28.8043,28.8266,28.5148,28.5148,860400.0
2010-09-07 10:00:00,38.42,38.46,38.2,38.46,1797800.0,28.5222,28.5519,28.3589,28.5519,1797800.0
2010-09-07 10:10:00,38.46,38.52,38.34,38.39,571600.0,28.5519,28.5965,28.4628,28.4999,571600.0
2010-09-07 10:20:00,38.38,38.43,38.26,38.35,562400.0,28.4925,28.5296,28.4034,28.4703,562400.0
2010-09-07 10:30:00,38.35,38.38,38.26,38.37,511600.0,28.4703,28.4925,28.4034,28.4851,511600.0
2010-09-07 10:40:00,38.38,38.53,38.35,38.5,540000.0,28.4925,28.6039,28.4703,28.5816,540000.0
2010-09-07 10:50:00,38.5,38.58,38.42,38.57,407000.0,28.5816,28.641,28.5222,28.6336,407000.0
2010-09-07 11:00:00,38.57,38.65,38.46,38.51,408000.0,28.6336,28.693,28.5519,28.589,408000.0
2010-09-07 11:10:00,38.51,38.52,38.36,38.44,457800.0,28.589,28.5965,28.4777,28.5371,457800.0
2010-09-07 11:20:00,38.44,38.63,38.44,38.62,419400.0,28.5371,28.6781,28.5371,28.6707,419400.0
2010-09-07 11:30:00,38.61,38.68,38.53,38.58,351400.0,28.6633,28.7152,28.6039,28.641,351400.0
2010-09-07 11:40:00,38.57,38.69,38.55,38.6,347000.0,28.6336,28.7227,28.6187,28.6558,347000.0
2010-09-07 11:50:00,38.6,38.77,38.54,38.72,310800.0,28.6558,28.7821,28.6113,28.7449,310800.0
2010-09-07 12:00:00,38.74,38.87,38.71,38.85,327600.0,28.7598,28.8563,28.7375,28.8414,327600.0
2010-09-07 12:10:00,38.85,38.89,38.79,38.86,238600.0,28.8414,28.8711,28.7969,28.8489,238600.0
2010-09-07 12:20:00,38.87,38.91,38.74,38.79,188000.0,28.8563,28.886,28.7598,28.7969,188000.0
2010-09-07 12:30:00,38.78,38.84,38.7,38.83,193600.0,28.7895,28.834,28.7301,28.8266,193600.0
2010-09-07 12:40:00,38.84,38.95,38.84,38.88,206200.0,28.834,28.9157,28.834,28.8637,206200.0
2010-09-07 12:50:00,38.89,38.92,38.85,38.91,113200.0,28.8711,28.8934,28.8414,28.886,113200.0
2010-09-07 13:00:00,38.91,38.91,38.77,38.81,200000.0,28.886,28.886,28.7821,28.8117,200000.0
2010-09-07 13:10:00,38.81,38.92,38.79,38.91,161000.0,28.8117,28.8934,28.7969,28.886,161000.0
2010-09-07 13:20:00,38.91,38.94,38.83,38.91,201600.0,28.886,28.9083,28.8266,28.886,201600.0
2010-09-07 13:30:00,38.91,39.06,38.91,39.0,391000.0,28.886,28.9973,28.886,28.9528,391000.0
2010-09-07 13:40:00,39.01,39.07,38.99,39.05,250400.0,28.9602,29.0048,28.9454,28.9899,250400.0
2010-09-07 13:50:00,39.05,39.22,39.05,39.22,428600.0,28.9899,29.1161,28.9899,29.1161,428600.0
2010-09-07 14:00:00,39.21,39.25,39.12,39.12,440000.0,29.1087,29.1384,29.0419,29.0419,440000.0
2010-09-07 14:10:00,39.12,39.32,39.09,39.32,410200.0,29.0419,29.1904,29.0196,29.1904,410200.0
2010-09-07 14:20:00,39.31,39.4,39.26,39.36,468200.0,29.1829,29.2498,29.1458,29.2201,468200.0
2010-09-07 14:30:00,39.35,39.35,39.19,39.22,327800.0,29.2126,29.2126,29.0939,29.1161,327800.0
2010-09-07 14:40:00,39.22,39.26,39.16,39.16,248600.0,29.1161,29.1458,29.0716,29.0716,248600.0
2010-09-07 14:50:00,39.16,39.17,38.95,38.97,436400.0,29.0716,29.079,28.9157,28.9305,436400.0
2010-09-07 15:00:00,38.97,39.05,38.88,38.95,418800.0,28.9305,28.9899,28.8637,28.9157,418800.0
2010-09-07 15:10:00,38.95,38.98,38.85,38.95,504800.0,28.9157,28.938,28.8414,28.9157,504800.0
2010-09-07 15:20:00,38.94,39.02,38.9,39.02,355200.0,28.9083,28.9676,28.8786,28.9676,355200.0
2010-09-07 15:30:00,39.02,39.05,38.94,39.04,417400.0,28.9676,28.9899,28.9083,28.9825,417400.0
2010-09-07 15:40:00,39.03,39.09,39.0,39.01,658600.0,28.9751,29.0196,28.9528,28.9602,658600.0
2010-09-07 15:50:00,39.02,39.02,38.9,38.95,1393000.0,28.9676,28.9676,28.8786,28.9157,1393000.0
2010-09-08 09:30:00,39.2,39.59,39.02,39.44,1279200.0,29.1013,29.3908,28.9676,29.2794,1279200.0
2010-09-08 09:40:00,39.44,39.65,39.43,39.59,1084200.0,29.2794,29.4353,29.272,29.3908,1084200.0
2010-09-08 09:50:00,39.58,39.69,39.56,39.6,868000.0,29.3834,29.465,29.3685,29.3982,868000.0
2010-09-08 10:00:00,39.6,39.8,39.59,39.74,914400.0,29.3982,29.5467,29.3908,29.5022,914400.0
2010-09-08 10:10:00,39.74,39.84,39.63,39.63,840600.0,29.5022,29.5764,29.4205,29.4205,840600.0
2010-09-08 10:20:00,39.64,39.82,39.62,39.69,932200.0,29.4279,29.5616,29.4131,29.465,932200.0
2010-09-08 10:30:00,39.69,39.78,39.65,39.74,331200.0,29.465,29.5319,29.4353,29.5022,331200.0
2010-09-08 10:40:00,39.74,39.77,39.68,39.68,316600.0,29.5022,29.5244,29.4576,29.4576,316600.0
2010-09-08 10:50:00,39.67,39.72,39.64,39.65,277200.0,29.4502,29.4873,29.4279,29.4353,277200.0
2010-09-08 11:00:00,39.65,39.77,39.64,39.73,373800.0,29.4353,29.5244,29.4279,29.4947,373800.0
2010-09-08 11:10:00,39.73,39.88,39.72,39.87,432600.0,29.4947,29.6061,29.4873,29.5987,432600.0
2010-09-08 11:20:00,39.88,39.88,39.79,39.87,388400.0,29.6061,29.6061,29.5393,29.5987,388400.0
2010-09-08 11:30:00,39.88,39.89,39.82,39.83,288200.0,29.6061,29.6135,29.5616,29.569,288200.0
2010-09-08 11:40:00,39.84,39.89,39.83,39.85,231200.0,29.5764,29.6135,29.569,29.5838,231200.0
2010-09-08 11:50:00,39.85,39.85,39.75,39.77,467600.0,29.5838,29.5838,29.5096,29.5244,467600.0
2010-09-08 12:00:00,39.77,39.88,39.77,39.88,252000.0,29.5244,29.6061,29.5244,29.6061,252000.0
2010-09-08 12:10:00,39.87,39.9,39.82,39.85,336400.0,29.5987,29.6209,29.5616,29.5838,336400.0
2010-09-08 12:20:00,39.85,39.89,39.84,39.85,273800.0,29.5838,29.6135,29.5764,29.5838,273800.0
2010-09-08 12:30:00,39.85,39.92,39.81,39.88,388200.0,29.5838,29.6358,29.5541,29.6061,388200.0
2010-09-08 12:40:00,39.88,39.98,39.88,39.98,529400.0,29.6061,29.6803,29.6061,29.6803,529400.0
2010-09-08 12:50:00,39.98,40.0,39.94,39.99,394000.0,29.6803,29.6952,29.6506,29.6878,394000.0
2010-09-08 13:00:00,39.99,40.0,39.91,39.94,393800.0,29.6878,29.6952,29.6284,29.6506,393800.0
2010-09-08 13:10:00,39.94,39.94,39.84,39.88,266600.0,29.6506,29.6506,29.5764,29.6061,266600.0
2010-09-08 13:20:00,39.88,39.96,39.87,39.89,359000.0,29.6061,29.6655,29.5987,29.6135,359000.0
2010-09-08 13:30:00,39.9,39.91,39.84,39.85,255800.0,29.6209,29.6284,29.5764,29.5838,255800.0
2010-09-08 13:40:00,39.84,39.86,39.73,39.73,504800.0,29.5764,29.5912,29.4947,29.4947,504800.0
2010-09-08 13:50:00,39.73,39.79,39.7,39.7,353200.0,29.4947,29.5393,29.4725,29.4725,353200.0
2010-09-08 14:00:00,39.71,39.74,39.56,39.71,950400.0,29.4799,29.5022,29.3685,29.4799,950400.0
2010-09-08 14:10:00,39.7,39.8,39.64,39.75,480800.0,29.4725,29.5467,29.4279,29.5096,480800.0
2010-09-08 14:20:00,39.74,39.88,39.74,39.84,287400.0,29.5022,29.6061,29.5022,29.5764,287400.0
2010-09-08 14:30:00,39.83,39.85,39.78,39.79,275000.0,29.569,29.5838,29.5319,29.5393,275000.0
2010-09-08 14:40:00,39.8,39.87,39.77,39.83,255600.0,29.5467,29.5987,29.5244,29.569,255600.0
2010-09-08 14:50:00,39.83,39.83,39.73,39.75,242000.0,29.569,29.569,29.4947,29.5096,242000.0
2010-09-08 15:00:00,39.75,39.85,39.74,39.78,352200.0,29.5096,29.5838,29.5022,29.5319,352200.0
2010-09-08 15:10:00,39.78,39.78,39.69,39.7,236000.0,29.5319,29.5319,29.465,29.4725,236000.0
2010-09-08 15:20:00,39.7,39.73,39.63,39.69,473200.0,29.4725,29.4947,29.4205,29.465,473200.0
2010-09-08 15:30:00,39.69,39.73,39.63,39.7,366800.0,29.465,29.4947,29.4205,29.4725,366800.0
2010-09-08 15:40:00,39.7,39.72,39.51,39.53,676800.0,29.4725,29.4873,29.3314,29.3463,676800.0
2010-09-08 15:50:00,39.52,39.6,39.52,39.59,893600.0,29.3388,29.3982,29.3388,29.3908,893600.0
2010-09-09 09:30:00,39.7,39.88,39.33,39.52,1416400.0,29.4725,29.6061,29.1978,29.3388,1416400.0
2010-09-09 09:40:00,39.51,39.86,39.49,39.7,973800.0,29.3314,29.5912,29.3166,29.4725,973800.0
2010-09-09 09:50:00,39.71,39.79,39.63,39.74,533000.0,29.4799,29.5393,29.4205,29.5022,533000.0
2010-09-09 10:00:00,39.72,39.74,39.47,39.62,987800.0,29.4873,29.5022,29.3017,29.4131,987800.0
2010-09-09 10:10:00,39.61,39.63,39.27,39.38,1222800.0,29.4057,29.4205,29.1532,29.2349,1222800.0
2010-09-09 10:20:00,39.38,39.54,39.35,39.52,459200.0,29.2349,29.3537,29.2126,29.3388,459200.0
2010-09-09 10:30:00,39.54,39.55,39.39,39.43,545000.0,29.3537,29.3611,29.2423,29.272,545000.0
2010-09-09 10:40:00,39.43,39.43,39.29,39.38,482000.0,29.272,29.272,29.1681,29.2349,482000.0
2010-09-09 10:50:00,39.39,39.4,39.25,39.25,607200.0,29.2423,29.2498,29.1384,29.1384,607200.0
2010-09-09 11:00:00,39.27,39.32,39.19,39.23,631400.0,29.1532,29.1904,29.0939,29.1235,631400.0
2010-09-09 11:10:00,39.23,39.39,39.21,39.33,720000.0,29.1235,29.2423,29.1087,29.1978,720000.0
2010-09-09 11:20:00,39.33,39.4,39.25,39.4,324400.0,29.1978,29.2498,29.1384,29.2498,324400.0
2010-09-09 11:30:00,39.4,39.4,39.27,39.31,314800.0,29.2498,29.2498,29.1532,29.1829,314800.0
2010-09-09 11:40:00,39.3,39.31,39.14,39.15,403600.0,29.1755,29.1829,29.0567,29.0642,403600.0
2010-09-09 11:50:00,39.15,39.15,38.96,39.06,731000.0,29.0642,29.0642,28.9231,28.9973,731000.0
2010-09-09 12:00:00,39.06,39.08,39.04,39.06,346800.0,28.9973,29.0122,28.9825,28.9973,346800.0
2010-09-09 12:10:00,39.05,39.07,39.04,39.06,252000.0,28.9899,29.0048,28.9825,28.9973,252000.0
2010-09-09 12:20:00,39.06,39.1,39.04,39.1,244400.0,28.9973,29.027,28.9825,29.027,244400.0
2010-09-09 12:30:00,39.1,39.19,39.07,39.17,280400.0,29.027,29.0939,29.0048,29.079,280400.0
2010-09-09 12:40:00,39.18,39.19,38.99,38.99,358200.0,29.0864,29.0939,28.9454,28.9454,358200.0
2010-09-09 12:50:00,38.99,39.04,38.95,38.95,299400.0,28.9454,28.9825,28.9157,28.9157,299400.0
2010-09-09 13:00:00,38.96,39.04,38.91,38.94,340800.0,28.9231,28.9825,28.886,28.9083,340800.0
2010-09-09 13:10:00,38.94,38.99,38.84,38.95,358800.0,28.9083,28.9454,28.834,28.9157,358800.0
2010-09-09 13:20:00,38.95,39.0,38.84,38.84,303600.0,28.9157,28.9528,28.834,28.834,303600.0
2010-09-09 13:30:00,38.84,38.97,38.8,38.88,333000.0,28.834,28.9305,28.8043,28.8637,333000.0
2010-09-09 13:40:00,38.89,38.94,38.83,38.92,232200.0,28.8711,28.9083,28.8266,28.8934,232200.0
2010-09-09 13:50:00,38.94,38.98,38.85,38.91,266600.0,28.9083,28.938,28.8414,28.886,266600.0
2010-09-09 14:00:00,38.9,38.9,38.83,38.85,266600.0,28.8786,28.8786,28.8266,28.8414,266600.0
2010-09-09 14:10:00,38.87,38.87,38.77,38.84,240600.0,28.8563,28.8563,28.7821,28.834,240600.0
2010-09-09 14:20:00,38.83,38.85,38.75,38.79,188000.0,28.8266,28.8414,28.7672,28.7969,188000.0
2010-09-09 14:30:00,38.79,39.04,38.79,39.02,362200.0,28.7969,28.9825,28.7969,28.9676,362200.0
2010-09-09 14:40:00,39.02,39.08,38.97,39.07,232000.0,28.9676,29.0122,28.9305,29.0048,232000.0
2010-09-09 14:50:00,39.07,39.07,38.96,39.04,278600.0,29.0048,29.0048,28.9231,28.9825,278600.0
2010-09-09 15:00:00,39.05,39.1,39.03,39.06,267400.0,28.9899,29.027,28.9751,28.9973,267400.0
2010-09-09 15:10:00,39.06,39.13,39.04,39.11,333400.0,28.9973,29.0493,28.9825,29.0345,333400.0
2010-09-09 15:20:00,39.11,39.17,39.1,39.15,335400.0,29.0345,29.079,29.027,29.0642,335400.0
2010-09-09 15:30:00,39.16,39.21,39.12,39.21,369600.0,29.0716,29.1087,29.0419,29.1087,369600.0
2010-09-09 15:40:00,39.21,39.24,39.15,39.16,555000.0,29.1087,29.131,29.0642,29.0716,555000.0
2010-09-09 15:50:00,39.16,39.17,39.06,39.1,972400.0,29.0716,29.079,28.9973,29.027,972400.0
2010-09-10 09:30:00,39.07,39.13,38.9,39.0,680600.0,29.0048,29.0493,28.8786,28.9528,680600.0
2010-09-10 09:40:00,39.0,39.39,38.98,39.39,970600.0,28.9528,29.2423,28.938,29.2423,970600.0
2010-09-10 09:50:00,39.39,39.49,39.26,39.3,711400.0,29.2423,29.3166,29.1458,29.1755,711400.0
2010-09-10 10:00:00,39.29,39.32,39.15,39.31,554200.0,29.1681,29.1904,29.0642,29.1829,554200.0
2010-09-10 10:10:00,39.32,39.34,39.21,39.33,325000.0,29.1904,29.2052,29.1087,29.1978,325000.0
2010-09-10 10:20:00,39.34,39.39,39.27,39.34,277200.0,29.2052,29.2423,29.1532,29.2052,277200.0
2010-09-10 10:30:00,39.34,39.57,39.34,39.56,456400.0,29.2052,29.376,29.2052,29.3685,456400.0
2010-09-10 10:40:00,39.56,39.57,39.33,39.33,518000.0,29.3685,29.376,29.1978,29.1978,518000.0
2010-09-10 10:50:00,39.33,39.38,39.33,39.35,416800.0,29.1978,29.2349,29.1978,29.2126,416800.0
2010-09-10 11:00:00,39.37,39.45,39.36,39.41,401400.0,29.2275,29.2869,29.2201,29.2572,401400.0
2010-09-10 11:10:00,39.41,39.54,39.41,39.52,250000.0,29.2572,29.3537,29.2572,29.3388,250000.0
2010-09-10 11:20:00,39.52,39.63,39.52,39.62,369600.0,29.3388,29.4205,29.3388,29.4131,369600.0
2010-09-10 11:30:00,39.62,39.63,39.5,39.52,280400.0,29.4131,29.4205,29.324,29.3388,280400.0
2010-09-10 11:40:00,39.52,39.52,39.39,39.42,460000.0,29.3388,29.3388,29.2423,29.2646,460000.0
2010-09-10 11:50:00,39.41,39.45,39.3,39.35,375200.0,29.2572,29.2869,29.1755,29.2126,375200.0
2010-09-10 12:00:00,39.36,39.36,39.19,39.22,428800.0,29.2201,29.2201,29.0939,29.1161,428800.0
2010-09-10 12:10:00,39.22,39.41,39.21,39.4,173800.0,29.1161,29.2572,29.1087,29.2498,173800.0
2010-09-10 12:20:00,39.39,39.47,39.39,39.41,143800.0,29.2423,29.3017,29.2423,29.2572,143800.0
2010-09-10 12:30:00,39.4,39.41,39.28,39.34,152000.0,29.2498,29.2572,29.1607,29.2052,152000.0
2010-09-10 12:40:00,39.34,39.44,39.3,39.42,128000.0,29.2052,29.2794,29.1755,29.2646,128000.0
2010-09-10 12:50:00,39.42,39.47,39.41,39.44,131800.0,29.2646,29.3017,29.2572,29.2794,131800.0
2010-09-10 13:00:00,39.43,39.48,39.4,39.47,207600.0,29.272,29.3091,29.2498,29.3017,207600.0
2010-09-10 13:10:00,39.47,39.52,39.45,39.51,136800.0,29.3017,29.3388,29.2869,29.3314,136800.0
2010-09-10 13:20:00,39.49,39.58,39.49,39.57,226800.0,29.3166,29.3834,29.3166,29.376,226800.0
2010-09-10 13:30:00,39.57,39.63,39.57,39.62,184800.0,29.376,29.4205,29.376,29.4131,184800.0
2010-09-10 13:40:00,39.6,39.61,39.51,39.54,141400.0,29.3982,29.4057,29.3314,29.3537,141400.0
2010-09-10 13:50:00,39.55,39.59,39.48,39.52,131000.0,29.3611,29.3908,29.3091,29.3388,131000.0
2010-09-10 14:00:00,39.51,39.6,39.49,39.51,159800.0,29.3314,29.3982,29.3166,29.3314,159800.0
2010-09-10 14:10:00,39.51,39.57,39.48,39.48,182800.0,29.3314,29.376,29.3091,29.3091,182800.0
2010-09-10 14:20:00,39.49,39.57,39.48,39.55,189800.0,29.3166,29.376,29.3091,29.3611,189800.0
2010-09-10 14:30:00,39.55,39.62,39.54,39.59,156600.0,29.3611,29.4131,29.3537,29.3908,156600.0
2010-09-10 14:40:00,39.59,39.62,39.52,39.52,190400.0,29.3908,29.4131,29.3388,29.3388,190400.0
2010-09-10 14:50:00,39.52,39.56,39.52,39.52,95600.0,29.3388,29.3685,29.3388,29.3388,95600.0
2010-09-10 15:00:00,39.53,39.55,39.44,39.45,246400.0,29.3463,29.3611,29.2794,29.2869,246400.0
2010-09-10 15:10:00,39.46,39.58,39.45,39.51,211800.0,29.2943,29.3834,29.2869,29.3314,211800.0
2010-09-10 15:20:00,39.52,39.56,39.48,39.55,210400.0,29.3388,29.3685,29.3091,29.3611,210400.0
2010-09-10 15:30:00,39.55,39.58,39.52,39.52,276200.0,29.3611,29.3834,29.3388,29.3388,276200.0
2010-09-10 15:40:00,39.52,39.67,39.52,39.66,1129400.0,29.3388,29.4502,29.3388,29.4428,1129400.0
2010-09-10 15:50:00,39.66,39.77,39.65,39.71,1827400.0,29.4428,29.5244,29.4353,29.4799,1827400.0
2010-09-13 09:30:00,40.3,40.74,40.23,40.73,2137600.0,29.9179,30.2445,29.8659,30.2371,2137600.0
2010-09-13 09:40:00,40.74,40.89,40.6,40.65,1523400.0,30.2445,30.3559,30.1406,30.1777,1523400.0
2010-09-13 09:50:00,40.64,40.85,40.61,40.83,939800.0,30.1703,30.3262,30.148,30.3114,939800.0
2010-09-13 10:00:00,40.83,41.21,40.8,41.17,1412000.0,30.3114,30.5935,30.2891,30.5638,1412000.0
2010-09-13 10:10:00,41.15,41.17,41.02,41.05,942200.0,30.5489,30.5638,30.4524,30.4747,942200.0
2010-09-13 10:20:00,41.05,41.1,40.95,41.07,694800.0,30.4747,30.5118,30.4004,30.4895,694800.0
2010-09-13 10:30:00,41.08,41.15,41.02,41.09,481200.0,30.497,30.5489,30.4524,30.5044,481200.0
2010-09-13 10:40:00,41.09,41.12,41.05,41.11,568000.0,30.5044,30.5266,30.4747,30.5192,568000.0
2010-09-13 10:50:00,41.12,41.13,41.05,41.09,382800.0,30.5266,30.5341,30.4747,30.5044,382800.0
2010-09-13 11:00:00,41.08,41.12,41.07,41.12,349200.0,30.497,30.5266,30.4895,30.5266,349200.0
2010-09-13 11:10:00,41.11,41.11,41.02,41.06,509800.0,30.5192,30.5192,30.4524,30.4821,509800.0
2010-09-13 11:20:00,41.07,41.12,41.05,41.07,153600.0,30.4895,30.5266,30.4747,30.4895,153600.0
2010-09-13 11:30:00,41.07,41.08,40.93,40.99,319800.0,30.4895,30.497,30.3856,30.4301,319800.0
2010-09-13 11:40:00,40.99,41.0,40.88,40.95,241800.0,30.4301,30.4376,30.3485,30.4004,241800.0
2010-09-13 11:50:00,40.95,41.0,40.92,41.0,251200.0,30.4004,30.4376,30.3782,30.4376,251200.0
2010-09-13 12:00:00,40.99,41.0,40.89,40.92,229800.0,30.4301,30.4376,30.3559,30.3782,229800.0
2010-09-13 12:10:00,40.92,40.98,40.86,40.94,377800.0,30.3782,30.4227,30.3336,30.393,377800.0
2010-09-13 12:20:00,40.94,40.95,40.75,40.88,315200.0,30.393,30.4004,30.252,30.3485,315200.0
2010-09-13 12:30:00,40.88,40.97,40.82,40.9,217200.0,30.3485,30.4153,30.3039,30.3633,217200.0
2010-09-13 12:40:00,40.89,41.0,40.89,40.96,229800.0,30.3559,30.4376,30.3559,30.4079,229800.0
2010-09-13 12:50:00,40.97,40.99,40.93,40.96,99200.0,30.4153,30.4301,30.3856,30.4079,99200.0
2010-09-13 13:00:00,40.96,40.97,40.88,40.9,216600.0,30.4079,30.4153,30.3485,30.3633,216600.0
2010-09-13 13:10:00,40.9,40.96,40.88,40.91,217400.0,30.3633,30.4079,30.3485,30.3707,217400.0
2010-09-13 13:20:00,40.91,41.0,40.9,40.97,293800.0,30.3707,30.4376,30.3633,30.4153,293800.0
2010-09-13 13:30:00,40.97,41.0,40.94,40.98,141800.0,30.4153,30.4376,30.393,30.4227,141800.0
2010-09-13 13:40:00,40.97,40.97,40.91,40.95,140000.0,30.4153,30.4153,30.3707,30.4004,140000.0
2010-09-13 13:50:00,40.96,40.98,40.92,40.92,107600.0,30.4079,30.4227,30.3782,30.3782,107600.0
2010-09-13 14:00:00,40.92,40.95,40.88,40.95,271400.0,30.3782,30.4004,30.3485,30.4004,271400.0
2010-09-13 14:10:00,40.95,40.96,40.89,40.94,199200.0,30.4004,30.4079,30.3559,30.393,199200.0
2010-09-13 14:20:00,40.95,40.99,40.92,40.97,245000.0,30.4004,30.4301,30.3782,30.4153,245000.0
2010-09-13 14:30:00,40.97,40.99,40.94,40.97,226000.0,30.4153,30.4301,30.393,30.4153,226000.0
2010-09-13 14:40:00,40.97,41.05,40.97,41.02,285200.0,30.4153,30.4747,30.4153,30.4524,285200.0
2010-09-13 14:50:00,41.02,41.02,40.98,41.01,356200.0,30.4524,30.4524,30.4227,30.445,356200.0
2010-09-13 15:00:00,41.01,41.02,40.9,40.96,394400.0,30.445,30.4524,30.3633,30.4079,394400.0
2010-09-13 15:10:00,40.95,40.97,40.9,40.97,419400.0,30.4004,30.4153,30.3633,30.4153,419400.0
2010-09-13 15:20:00,40.97,40.99,40.9,40.94,486000.0,30.4153,30.4301,30.3633,30.393,486000.0
2010-09-13 15:30:00,40.94,40.95,40.9,40.95,598400.0,30.393,30.4004,30.3633,30.4004,598400.0
2010-09-13 15:40:00,40.95,40.98,40.93,40.97,735800.0,30.4004,30.4227,30.3856,30.4153,735800.0
2010-09-13 15:50:00,40.97,40.97,40.86,40.89,1365400.0,30.4153,30.4153,30.3336,30.3559,1365400.0
2010-09-14 09:30:00,40.62,40.81,40.43,40.55,1365800.0,30.1555,30.2965,30.0144,30.1035,1365800.0
2010-09-14 09:40:00,40.55,40.62,40.42,40.45,904000.0,30.1035,30.1555,30.007,30.0293,904000.0
2010-09-14 09:50:00,40.46,40.56,40.35,40.56,897000.0,30.0367,30.1109,29.955,30.1109,897000.0
2010-09-14 10:00:00,40.56,40.74,40.46,40.7,756600.0,30.1109,30.2445,30.0367,30.2148,756600.0
2010-09-14 10:10:00,40.7,40.89,40.67,40.89,518200.0,30.2148,30.3559,30.1926,30.3559,518200.0
2010-09-14 10:20:00,40.87,41.16,40.87,41.1,1156400.0,30.3411,30.5563,30.3411,30.5118,1156400.0
2010-09-14 10:30:00,41.1,41.17,41.01,41.01,651600.0,30.5118,30.5638,30.445,30.445,651600.0
2010-09-14 10:40:00,41.0,41.08,40.93,41.01,579800.0,30.4376,30.497,30.3856,30.445,579800.0
2010-09-14 10:50:00,41.01,41.03,40.92,40.93,276200.0,30.445,30.4598,30.3782,30.3856,276200.0
2010-09-14 11:00:00,40.94,41.15,40.93,41.15,375800.0,30.393,30.5489,30.3856,30.5489,375800.0
2010-09-14 11:10:00,41.15,41.25,41.13,41.16,454000.0,30.5489,30.6232,30.5341,30.5563,454000.0
2010-09-14 11:20:00,41.16,41.18,41.08,41.12,268600.0,30.5563,30.5712,30.497,30.5266,268600.0
2010-09-14 11:30:00,41.13,41.18,41.02,41.02,259400.0,30.5341,30.5712,30.4524,30.4524,259400.0
2010-09-14 11:40:00,41.03,41.15,41.02,41.09,276600.0,30.4598,30.5489,30.4524,30.5044,276600.0
2010-09-14 11:50:00,41.09,41.15,41.06,41.15,250600.0,30.5044,30.5489,30.4821,30.5489,250600.0
2010-09-14 12:00:00,41.14,41.22,41.06,41.18,239800.0,30.5415,30.6009,30.4821,30.5712,239800.0
2010-09-14 12:10:00,41.16,41.18,41.08,41.13,229600.0,30.5563,30.5712,30.497,30.5341,229600.0
2010-09-14 12:20:00,41.13,41.16,41.08,41.1,168000.0,30.5341,30.5563,30.497,30.5118,168000.0
2010-09-14 12:30:00,41.09,41.11,41.04,41.08,123600.0,30.5044,30.5192,30.4673,30.497,123600.0
2010-09-14 12:40:00,41.08,41.16,41.05,41.06,262200.0,30.497,30.5563,30.4747,30.4821,262200.0
2010-09-14 12:50:00,41.07,41.07,40.94,40.96,304200.0,30.4895,30.4895,30.393,30.4079,304200.0
2010-09-14 13:00:00,40.97,41.08,40.96,40.99,212000.0,30.4153,30.497,30.4079,30.4301,212000.0
2010-09-14 13:10:00,40.99,41.04,40.9,41.04,336400.0,30.4301,30.4673,30.3633,30.4673,336400.0
2010-09-14 13:20:00,41.04,41.04,40.94,40.96,294600.0,30.4673,30.4673,30.393,30.4079,294600.0
2010-09-14 13:30:00,40.97,41.05,40.96,40.97,187600.0,30.4153,30.4747,30.4079,30.4153,187600.0
2010-09-14 13:40:00,40.97,41.01,40.88,40.91,196400.0,30.4153,30.445,30.3485,30.3707,196400.0
2010-09-14 13:50:00,40.91,40.98,40.85,40.97,237400.0,30.3707,30.4227,30.3262,30.4153,237400.0
2010-09-14 14:00:00,40.98,41.04,40.91,41.02,283000.0,30.4227,30.4673,30.3707,30.4524,283000.0
2010-09-14 14:10:00,41.02,41.1,40.97,41.1,193800.0,30.4524,30.5118,30.4153,30.5118,193800.0
2010-09-14 14:20:00,41.1,41.12,40.97,41.04,350800.0,30.5118,30.5266,30.4153,30.4673,350800.0
2010-09-14 14:30:00,41.04,41.07,40.94,41.05,414600.0,30.4673,30.4895,30.393,30.4747,414600.0
2010-09-14 14:40:00,41.06,41.09,41.04,41.05,272800.0,30.4821,30.5044,30.4673,30.4747,272800.0
2010-09-14 14:50:00,41.05,41.06,40.99,41.01,350600.0,30.4747,30.4821,30.4301,30.445,350600.0
2010-09-14 15:00:00,41.01,41.02,40.95,40.98,252800.0,30.445,30.4524,30.4004,30.4227,252800.0
2010-09-14 15:10:00,40.98,40.99,40.93,40.96,235200.0,30.4227,30.4301,30.3856,30.4079,235200.0
2010-09-14 15:20:00,40.96,41.04,40.9,40.93,378400.0,30.4079,30.4673,30.3633,30.3856,378400.0
2010-09-14 15:30:00,40.93,41.0,40.93,40.97,391600.0,30.3856,30.4376,30.3856,30.4153,391600.0
2010-09-14 15:40:00,40.97,40.97,40.79,40.84,880800.0,30.4153,30.4153,30.2817,30.3188,880800.0
2010-09-14 15:50:00,40.84,40.85,40.71,40.72,1060200.0,30.3188,30.3262,30.2223,30.2297,1060200.0
2010-09-15 09:30:00,40.47,40.52,40.1,40.12,1562400.0,30.0441,30.0812,29.7694,29.7843,1562400.0
2010-09-15 09:40:00,40.11,40.35,40.05,40.3,1455800.0,29.7768,29.955,29.7323,29.9179,1455800.0
2010-09-15 09:50:00,40.3,40.41,40.22,40.32,802600.0,29.9179,29.9996,29.8585,29.9327,802600.0
2010-09-15 10:00:00,40.33,40.41,40.15,40.19,962200.0,29.9402,29.9996,29.8065,29.8362,962200.0
2010-09-15 10:10:00,40.2,40.44,40.2,40.33,831800.0,29.8437,30.0218,29.8437,29.9402,831800.0
2010-09-15 10:20:00,40.33,40.52,40.33,40.38,847200.0,29.9402,30.0812,29.9402,29.9773,847200.0
2010-09-15 10:30:00,40.38,40.43,40.23,40.24,683000.0,29.9773,30.0144,29.8659,29.8734,683000.0
2010-09-15 10:40:00,40.25,40.37,40.23,40.24,380200.0,29.8808,29.9699,29.8659,29.8734,380200.0
2010-09-15 10:50:00,40.23,40.26,40.1,40.26,381200.0,29.8659,29.8882,29.7694,29.8882,381200.0
2010-09-15 11:00:00,40.25,40.26,40.09,40.15,530800.0,29.8808,29.8882,29.762,29.8065,530800.0
2010-09-15 11:10:00,40.15,40.23,40.08,40.21,363600.0,29.8065,29.8659,29.7546,29.8511,363600.0
2010-09-15 11:20:00,40.21,40.21,40.12,40.15,269800.0,29.8511,29.8511,29.7843,29.8065,269800.0
2010-09-15 11:30:00,40.16,40.17,40.01,40.02,443000.0,29.814,29.8214,29.7026,29.71,443000.0
2010-09-15 11:40:00,40.02,40.16,40.01,40.16,248600.0,29.71,29.814,29.7026,29.814,248600.0
2010-09-15 11:50:00,40.16,40.23,40.13,40.18,391800.0,29.814,29.8659,29.7917,29.8288,391800.0
2010-09-15 12:00:00,40.18,40.25,40.15,40.15,235800.0,29.8288,29.8808,29.8065,29.8065,235800.0
2010-09-15 12:10:00,40.15,40.23,40.13,40.17,108600.0,29.8065,29.8659,29.7917,29.8214,108600.0
2010-09-15 12:20:00,40.15,40.22,40.15,40.21,167600.0,29.8065,29.8585,29.8065,29.8511,167600.0
2010-09-15 12:30:00,40.2,40.36,40.18,40.35,292400.0,29.8437,29.9624,29.8288,29.955,292400.0
2010-09-15 12:40:00,40.35,40.43,40.33,40.37,395600.0,29.955,30.0144,29.9402,29.9699,395600.0
2010-09-15 12:50:00,40.37,40.43,40.37,40.38,164600.0,29.9699,30.0144,29.9699,29.9773,164600.0
2010-09-15 13:00:00,40.38,40.43,40.37,40.42,200000.0,29.9773,30.0144,29.9699,30.007,200000.0
2010-09-15 13:10:00,40.42,40.49,40.38,40.48,197600.0,30.007,30.0589,29.9773,30.0515,197600.0
2010-09-15 13:20:00,40.48,40.48,40.42,40.43,218600.0,30.0515,30.0515,30.007,30.0144,218600.0
2010-09-15 13:30:00,40.43,40.46,40.38,40.4,284800.0,30.0144,30.0367,29.9773,29.9921,284800.0
2010-09-15 13:40:00,40.4,40.49,40.4,40.45,233600.0,29.9921,30.0589,29.9921,30.0293,233600.0
2010-09-15 13:50:00,40.45,40.49,40.43,40.46,275000.0,30.0293,30.0589,30.0144,30.0367,275000.0
2010-09-15 14:00:00,40.46,40.68,40.46,40.65,442600.0,30.0367,30.2,30.0367,30.1777,442600.0
2010-09-15 14:10:00,40.65,40.72,40.55,40.58,373600.0,30.1777,30.2297,30.1035,30.1258,373600.0
2010-09-15 14:20:00,40.59,40.63,40.55,40.58,194000.0,30.1332,30.1629,30.1035,30.1258,194000.0
2010-09-15 14:30:00,40.57,40.57,40.44,40.5,367200.0,30.1183,30.1183,30.0218,30.0664,367200.0
2010-09-15 14:40:00,40.5,40.51,40.37,40.41,305600.0,30.0664,30.0738,29.9699,29.9996,305600.0
2010-09-15 14:50:00,40.41,40.47,40.4,40.42,441800.0,29.9996,30.0441,29.9921,30.007,441800.0
2010-09-15 15:00:00,40.42,40.55,40.41,40.54,280400.0,30.007,30.1035,29.9996,30.0961,280400.0
2010-09-15 15:10:00,40.53,40.59,40.48,40.52,352600.0,30.0886,30.1332,30.0515,30.0812,352600.0
2010-09-15 15:20:00,40.52,40.63,40.44,40.62,406200.0,30.0812,30.1629,30.0218,30.1555,406200.0
2010-09-15 15:30:00,40.63,40.65,40.57,40.62,346400.0,30.1629,30.1777,30.1183,30.1555,346400.0
2010-09-15 15:40:00,40.61,40.68,40.55,40.67,520400.0,30.148,30.2,30.1035,30.1926,520400.0
2010-09-15 15:50:00,40.67,40.73,40.64,40.7,995600.0,30.1926,30.2371,30.1703,30.2148,995600.0
2010-09-16 09:30:00,40.59,41.07,40.58,40.99,1432000.0,30.1332,30.4895,30.1258,30.4301,1432000.0
2010-09-16 09:40:00,40.99,41.04,40.71,40.77,691600.0,30.4301,30.4673,30.2223,30.2668,691600.0
2010-09-16 09:50:00,40.77,41.05,40.75,40.96,619600.0,30.2668,30.4747,30.252,30.4079,619600.0
2010-09-16 10:00:00,40.96,41.15,40.83,41.12,1201200.0,30.4079,30.5489,30.3114,30.5266,1201200.0
2010-09-16 10:10:00,41.12,41.2,41.03,41.1,661800.0,30.5266,30.586,30.4598,30.5118,661800.0
2010-09-16 10:20:00,41.1,41.29,41.0,41.1,1205000.0,30.5118,30.6528,30.4376,30.5118,1205000.0
2010-09-16 10:30:00,41.09,41.1,40.74,40.77,909600.0,30.5044,30.5118,30.2445,30.2668,909600.0
2010-09-16 10:40:00,40.77,40.89,40.73,40.83,489200.0,30.2668,30.3559,30.2371,30.3114,489200.0
2010-09-16 10:50:00,40.83,40.87,40.73,40.74,315200.0,30.3114,30.3411,30.2371,30.2445,315200.0
2010-09-16 11:00:00,40.74,40.8,40.7,40.72,443200.0,30.2445,30.2891,30.2148,30.2297,443200.0
2010-09-16 11:10:00,40.72,40.76,40.65,40.74,461800.0,30.2297,30.2594,30.1777,30.2445,461800.0
2010-09-16 11:20:00,40.74,40.74,40.66,40.71,245600.0,30.2445,30.2445,30.1852,30.2223,245600.0
2010-09-16 11:30:00,40.71,40.72,40.64,40.68,244600.0,30.2223,30.2297,30.1703,30.2,244600.0
2010-09-16 11:40:00,40.68,40.7,40.59,40.66,195000.0,30.2,30.2148,30.1332,30.1852,195000.0
2010-09-16 11:50:00,40.66,40.8,40.65,40.72,259600.0,30.1852,30.2891,30.1777,30.2297,259600.0
2010-09-16 12:00:00,40.72,40.75,40.69,40.69,101200.0,30.2297,30.252,30.2074,30.2074,101200.0
2010-09-16 12:10:00,40.69,40.78,40.64,40.77,163000.0,30.2074,30.2742,30.1703,30.2668,163000.0
2010-09-16 12:20:00,40.77,40.77,40.68,40.72,151600.0,30.2668,30.2668,30.2,30.2297,151600.0
2010-09-16 12:30:00,40.72,40.74,40.67,40.69,151600.0,30.2297,30.2445,30.1926,30.2074,151600.0
2010-09-16 12:40:00,40.69,40.76,40.69,40.72,111400.0,30.2074,30.2594,30.2074,30.2297,111400.0
2010-09-16 12:50:00,40.71,40.76,40.7,40.75,124400.0,30.2223,30.2594,30.2148,30.252,124400.0
2010-09-16 13:00:00,40.76,40.79,40.72,40.74,162000.0,30.2594,30.2817,30.2297,30.2445,162000.0
2010-09-16 13:10:00,40.75,40.76,40.62,40.64,189400.0,30.252,30.2594,30.1555,30.1703,189400.0
2010-09-16 13:20:00,40.65,40.71,40.63,40.68,86600.0,30.1777,30.2223,30.1629,30.2,86600.0
2010-09-16 13:30:00,40.68,40.7,40.63,40.69,56600.0,30.2,30.2148,30.1629,30.2074,56600.0
2010-09-16 13:40:00,40.7,40.76,40.68,40.72,154200.0,30.2148,30.2594,30.2,30.2297,154200.0
2010-09-16 13:50:00,40.71,40.71,40.63,40.69,159200.0,30.2223,30.2223,30.1629,30.2074,159200.0
2010-09-16 14:00:00,40.69,40.76,40.68,40.71,225200.0,30.2074,30.2594,30.2,30.2223,225200.0
2010-09-16 14:10:00,40.71,40.8,40.71,40.74,246600.0,30.2223,30.2891,30.2223,30.2445,246600.0
2010-09-16 14:20:00,40.73,40.85,40.73,40.81,202000.0,30.2371,30.3262,30.2371,30.2965,202000.0
2010-09-16 14:30:00,40.81,40.91,40.8,40.91,302600.0,30.2965,30.3707,30.2891,30.3707,302600.0
2010-09-16 14:40:00,40.91,40.94,40.82,40.85,254400.0,30.3707,30.393,30.3039,30.3262,254400.0
2010-09-16 14:50:00,40.85,40.92,40.84,40.85,145800.0,30.3262,30.3782,30.3188,30.3262,145800.0
2010-09-16 15:00:00,40.85,40.86,40.79,40.84,217000.0,30.3262,30.3336,30.2817,30.3188,217000.0
2010-09-16 15:10:00,40.85,40.87,40.82,40.85,233400.0,30.3262,30.3411,30.3039,30.3262,233400.0
2010-09-16 15:20:00,40.85,40.86,40.77,40.84,285800.0,30.3262,30.3336,30.2668,30.3188,285800.0
2010-09-16 15:30:00,40.84,40.9,40.83,40.88,405000.0,30.3188,30.3633,30.3114,30.3485,405000.0
2010-09-16 15:40:00,40.87,40.88,40.81,40.86,400800.0,30.3411,30.3485,30.2965,30.3336,400800.0
2010-09-16 15:50:00,40.87,40.9,40.82,40.9,789800.0,30.3411,30.3633,30.3039,30.3633,789800.0
2010-09-17 09:30:00,41.18,41.18,40.65,40.67,2069200.0,30.5712,30.5712,30.1777,30.1926,2069200.0
2010-09-17 09:40:00,40.68,40.83,40.65,40.83,719400.0,30.2,30.3114,30.1777,30.3114,719400.0
2010-09-17 09:50:00,40.81,40.84,40.57,40.68,786400.0,30.2965,30.3188,30.1183,30.2,786400.0
2010-09-17 10:00:00,40.68,40.83,40.6,40.76,446000.0,30.2,30.3114,30.1406,30.2594,446000.0
2010-09-17 10:10:00,40.76,40.85,40.61,40.84,389600.0,30.2594,30.3262,30.148,30.3188,389600.0
2010-09-17 10:20:00,40.84,40.93,40.8,40.86,448800.0,30.3188,30.3856,30.2891,30.3336,448800.0
2010-09-17 10:30:00,40.87,41.02,40.86,40.92,601200.0,30.3411,30.4524,30.3336,30.3782,601200.0
2010-09-17 10:40:00,40.9,41.06,40.81,41.05,403800.0,30.3633,30.4821,30.2965,30.4747,403800.0
2010-09-17 10:50:00,41.05,41.05,40.95,40.97,267200.0,30.4747,30.4747,30.4004,30.4153,267200.0
2010-09-17 11:00:00,40.97,41.06,40.94,41.02,290800.0,30.4153,30.4821,30.393,30.4524,290800.0
2010-09-17 11:10:00,41.02,41.04,40.89,40.9,224600.0,30.4524,30.4673,30.3559,30.3633,224600.0
2010-09-17 11:20:00,40.9,40.93,40.78,40.81,293200.0,30.3633,30.3856,30.2742,30.2965,293200.0
2010-09-17 11:30:00,40.8,40.84,40.74,40.81,456000.0,30.2891,30.3188,30.2445,30.2965,456000.0
2010-09-17 11:40:00,40.81,40.82,40.75,40.77,154400.0,30.2965,30.3039,30.252,30.2668,154400.0
2010-09-17 11:50:00,40.79,40.84,40.76,40.79,128000.0,30.2817,30.3188,30.2594,30.2817,128000.0
2010-09-17 12:00:00,40.78,40.93,40.78,40.93,106200.0,30.2742,30.3856,30.2742,30.3856,106200.0
2010-09-17 12:10:00,40.92,40.92,40.83,40.85,138800.0,30.3782,30.3782,30.3114,30.3262,138800.0
2010-09-17 12:20:00,40.85,40.9,40.82,40.89,83200.0,30.3262,30.3633,30.3039,30.3559,83200.0
2010-09-17 12:30:00,40.89,40.95,40.85,40.9,133000.0,30.3559,30.4004,30.3262,30.3633,133000.0
2010-09-17 12:40:00,40.9,40.9,40.82,40.83,112800.0,30.3633,30.3633,30.3039,30.3114,112800.0
2010-09-17 12:50:00,40.83,40.85,40.76,40.77,163800.0,30.3114,30.3262,30.2594,30.2668,163800.0
2010-09-17 13:00:00,40.77,40.87,40.77,40.84,142200.0,30.2668,30.3411,30.2668,30.3188,142200.0
2010-09-17 13:10:00,40.84,40.85,40.76,40.77,124600.0,30.3188,30.3262,30.2594,30.2668,124600.0
2010-09-17 13:20:00,40.77,40.88,40.77,40.85,86400.0,30.2668,30.3485,30.2668,30.3262,86400.0
2010-09-17 13:30:00,40.85,40.96,40.85,40.87,169800.0,30.3262,30.4079,30.3262,30.3411,169800.0
2010-09-17 13:40:00,40.86,40.92,40.82,40.88,164000.0,30.3336,30.3782,30.3039,30.3485,164000.0
2010-09-17 13:50:00,40.88,40.91,40.83,40.85,138800.0,30.3485,30.3707,30.3114,30.3262,138800.0
2010-09-17 14:00:00,40.85,40.85,40.8,40.85,153400.0,30.3262,30.3262,30.2891,30.3262,153400.0
2010-09-17 14:10:00,40.85,40.92,40.84,40.89,119800.0,30.3262,30.3782,30.3188,30.3559,119800.0
2010-09-17 14:20:00,40.88,40.97,40.85,40.9,226200.0,30.3485,30.4153,30.3262,30.3633,226200.0
2010-09-17 14:30:00,40.9,40.92,40.85,40.92,210200.0,30.3633,30.3782,30.3262,30.3782,210200.0
2010-09-17 14:40:00,40.91,40.95,40.88,40.91,192600.0,30.3707,30.4004,30.3485,30.3707,192600.0
2010-09-17 14:50:00,40.91,40.91,40.87,40.87,98200.0,30.3707,30.3707,30.3411,30.3411,98200.0
2010-09-17 15:00:00,40.86,40.91,40.79,40.84,217600.0,30.3336,30.3707,30.2817,30.3188,217600.0
2010-09-17 15:10:00,40.84,40.84,40.68,40.8,294000.0,30.3188,30.3188,30.2,30.2891,294000.0
2010-09-17 15:20:00,40.8,40.84,40.73,40.73,301000.0,30.2891,30.3188,30.2371,30.2371,301000.0
2010-09-17 15:30:00,40.73,40.85,40.73,40.8,464400.0,30.2371,30.3262,30.2371,30.2891,464400.0
2010-09-17 15:40:00,40.8,40.93,40.8,40.88,524200.0,30.2891,30.3856,30.2891,30.3485,524200.0
2010-09-17 15:50:00,40.88,40.89,40.82,40.86,696200.0,30.3485,30.3559,30.3039,30.3336,696200.0
2010-09-20 09:30:00,41.02,41.32,40.94,41.13,2186800.0,30.4524,30.6751,30.393,30.5341,2186800.0
2010-09-20 09:40:00,41.13,41.13,40.94,41.09,1227800.0,30.5341,30.5341,30.393,30.5044,1227800.0
2010-09-20 09:50:00,41.1,41.19,41.05,41.06,790000.0,30.5118,30.5786,30.4747,30.4821,790000.0
2010-09-20 10:00:00,41.06,41.4,41.05,41.3,1113200.0,30.4821,30.7345,30.4747,30.6603,1113200.0
2010-09-20 10:10:00,41.3,41.46,41.26,41.45,707600.0,30.6603,30.7791,30.6306,30.7716,707600.0
2010-09-20 10:20:00,41.45,41.6,41.41,41.51,1359600.0,30.7716,30.883,30.7419,30.8162,1359600.0
2010-09-20 10:30:00,41.51,41.52,41.41,41.49,506600.0,30.8162,30.8236,30.7419,30.8013,506600.0
2010-09-20 10:40:00,41.49,41.7,41.45,41.69,909400.0,30.8013,30.9572,30.7716,30.9498,909400.0
2010-09-20 10:50:00,41.7,41.84,41.69,41.77,779200.0,30.9572,31.0612,30.9498,31.0092,779200.0
2010-09-20 11:00:00,41.78,41.88,41.76,41.87,545600.0,31.0166,31.0909,31.0018,31.0834,545600.0
2010-09-20 11:10:00,41.86,41.88,41.68,41.71,580000.0,31.076,31.0909,30.9424,30.9646,580000.0
2010-09-20 11:20:00,41.69,41.83,41.69,41.82,180600.0,30.9498,31.0537,30.9498,31.0463,180600.0
2010-09-20 11:30:00,41.82,41.88,41.78,41.82,217200.0,31.0463,31.0909,31.0166,31.0463,217200.0
2010-09-20 11:40:00,41.82,41.84,41.73,41.73,255000.0,31.0463,31.0612,30.9795,30.9795,255000.0
2010-09-20 11:50:00,41.73,41.73,41.55,41.62,477800.0,30.9795,30.9795,30.8459,30.8978,477800.0
2010-09-20 12:00:00,41.61,41.67,41.59,41.6,223000.0,30.8904,30.935,30.8756,30.883,223000.0
2010-09-20 12:10:00,41.6,41.62,41.55,41.58,290200.0,30.883,30.8978,30.8459,30.8681,290200.0
2010-09-20 12:20:00,41.58,41.63,41.52,41.55,376400.0,30.8681,30.9053,30.8236,30.8459,376400.0
2010-09-20 12:30:00,41.55,41.68,41.54,41.64,387000.0,30.8459,30.9424,30.8384,30.9127,387000.0
2010-09-20 12:40:00,41.65,41.78,41.6,41.73,322200.0,30.9201,31.0166,30.883,30.9795,322200.0
2010-09-20 12:50:00,41.73,41.74,41.63,41.64,216000.0,30.9795,30.9869,30.9053,30.9127,216000.0
2010-09-20 13:00:00,41.65,41.66,41.62,41.65,139400.0,30.9201,30.9275,30.8978,30.9201,139400.0
2010-09-20 13:10:00,41.65,41.66,41.55,41.56,199200.0,30.9201,30.9275,30.8459,30.8533,199200.0
2010-09-20 13:20:00,41.56,41.67,41.54,41.67,248000.0,30.8533,30.935,30.8384,30.935,248000.0
2010-09-20 13:30:00,41.66,41.72,41.64,41.7,280800.0,30.9275,30.9721,30.9127,30.9572,280800.0
2010-09-20 13:40:00,41.71,41.72,41.59,41.63,351800.0,30.9646,30.9721,30.8756,30.9053,351800.0
2010-09-20 13:50:00,41.64,41.79,41.63,41.71,273200.0,30.9127,31.024,30.9053,30.9646,273200.0
2010-09-20 14:00:00,41.71,41.79,41.7,41.74,310000.0,30.9646,31.024,30.9572,30.9869,310000.0
2010-09-20 14:10:00,41.74,41.77,41.72,41.77,279000.0,30.9869,31.0092,30.9721,31.0092,279000.0
2010-09-20 14:20:00,41.77,41.84,41.72,41.78,465400.0,31.0092,31.0612,30.9721,31.0166,465400.0
2010-09-20 14:30:00,41.79,41.82,41.76,41.78,194800.0,31.024,31.0463,31.0018,31.0166,194800.0
2010-09-20 14:40:00,41.78,41.83,41.73,41.73,187200.0,31.0166,31.0537,30.9795,30.9795,187200.0
2010-09-20 14:50:00,41.73,41.83,41.73,41.82,300800.0,30.9795,31.0537,30.9795,31.0463,300800.0
2010-09-20 15:00:00,41.82,41.85,41.77,41.78,288400.0,31.0463,31.0686,31.0092,31.0166,288400.0
2010-09-20 15:10:00,41.79,41.84,41.76,41.82,472400.0,31.024,31.0612,31.0018,31.0463,472400.0
2010-09-20 15:20:00,41.83,41.85,41.77,41.81,292200.0,31.0537,31.0686,31.0092,31.0389,292200.0
2010-09-20 15:30:00,41.81,41.85,41.77,41.85,428800.0,31.0389,31.0686,31.0092,31.0686,428800.0
2010-09-20 15:40:00,41.84,41.86,41.71,41.72,834000.0,31.0612,31.076,30.9646,30.9721,834000.0
2010-09-20 15:50:00,41.73,41.74,41.63,41.68,1142200.0,30.9795,30.9869,30.9053,30.9424,1142200.0
2010-09-21 09:30:00,41.73,41.74,41.43,41.49,1001400.0,30.9795,30.9869,30.7568,30.8013,1001400.0
2010-09-21 09:40:00,41.46,41.48,41.31,41.37,657000.0,30.7791,30.7939,30.6677,30.7122,657000.0
2010-09-21 09:50:00,41.36,41.36,41.16,41.17,704400.0,30.7048,30.7048,30.5563,30.5638,704400.0
2010-09-21 10:00:00,41.17,41.19,41.02,41.03,850600.0,30.5638,30.5786,30.4524,30.4598,850600.0
2010-09-21 10:10:00,41.02,41.06,40.87,40.97,989200.0,30.4524,30.4821,30.3411,30.4153,989200.0
2010-09-21 10:20:00,40.97,41.07,40.95,41.04,435400.0,30.4153,30.4895,30.4004,30.4673,435400.0
2010-09-21 10:30:00,41.05,41.13,41.0,41.06,341000.0,30.4747,30.5341,30.4376,30.4821,341000.0
2010-09-21 10:40:00,41.06,41.11,41.03,41.05,309400.0,30.4821,30.5192,30.4598,30.4747,309400.0
2010-09-21 10:50:00,41.05,41.06,40.9,40.92,461800.0,30.4747,30.4821,30.3633,30.3782,461800.0
2010-09-21 11:00:00,40.91,40.92,40.77,40.86,597800.0,30.3707,30.3782,30.2668,30.3336,597800.0
2010-09-21 11:10:00,40.87,40.94,40.69,40.69,546000.0,30.3411,30.393,30.2074,30.2074,546000.0
2010-09-21 11:20:00,40.69,40.74,40.67,40.7,308000.0,30.2074,30.2445,30.1926,30.2148,308000.0
2010-09-21 11:30:00,40.7,40.72,40.6,40.63,334200.0,30.2148,30.2297,30.1406,30.1629,334200.0
2010-09-21 11:40:00,40.63,40.63,40.52,40.54,409400.0,30.1629,30.1629,30.0812,30.0961,409400.0
2010-09-21 11:50:00,40.53,40.63,40.48,40.57,452800.0,30.0886,30.1629,30.0515,30.1183,452800.0
2010-09-21 12:00:00,40.57,40.74,40.57,40.7,377000.0,30.1183,30.2445,30.1183,30.2148,377000.0
2010-09-21 12:10:00,40.7,40.84,40.68,40.81,282400.0,30.2148,30.3188,30.2,30.2965,282400.0
2010-09-21 12:20:00,40.81,40.83,40.71,40.71,175800.0,30.2965,30.3114,30.2223,30.2223,175800.0
2010-09-21 12:30:00,40.71,40.77,40.7,40.72,152600.0,30.2223,30.2668,30.2148,30.2297,152600.0
2010-09-21 12:40:00,40.73,40.78,40.72,40.73,106200.0,30.2371,30.2742,30.2297,30.2371,106200.0
2010-09-21 12:50:00,40.73,40.76,40.72,40.74,114000.0,30.2371,30.2594,30.2297,30.2445,114000.0
2010-09-21 13:00:00,40.74,40.74,40.6,40.62,259200.0,30.2445,30.2445,30.1406,30.1555,259200.0
2010-09-21 13:10:00,40.62,40.64,40.52,40.58,292200.0,30.1555,30.1703,30.0812,30.1258,292200.0
2010-09-21 13:20:00,40.58,40.71,40.56,40.71,323000.0,30.1258,30.2223,30.1109,30.2223,323000.0
2010-09-21 13:30:00,40.71,40.74,40.64,40.71,185000.0,30.2223,30.2445,30.1703,30.2223,185000.0
2010-09-21 13:40:00,40.72,40.78,40.68,40.77,204600.0,30.2297,30.2742,30.2,30.2668,204600.0
2010-09-21 13:50:00,40.77,40.88,40.76,40.87,276600.0,30.2668,30.3485,30.2594,30.3411,276600.0
2010-09-21 14:00:00,40.88,40.98,40.87,40.91,275400.0,30.3485,30.4227,30.3411,30.3707,275400.0
2010-09-21 14:10:00,40.91,41.5,40.91,41.39,1458000.0,30.3707,30.8087,30.3707,30.7271,1458000.0
2010-09-21 14:20:00,41.39,41.45,41.25,41.38,986200.0,30.7271,30.7716,30.6232,30.7197,986200.0
2010-09-21 14:30:00,41.37,41.67,41.26,41.67,1067400.0,30.7122,30.935,30.6306,30.935,1067400.0
2010-09-21 14:40:00,41.68,41.72,41.41,41.52,998600.0,30.9424,30.9721,30.7419,30.8236,998600.0
2010-09-21 14:50:00,41.52,41.56,41.35,41.48,702000.0,30.8236,30.8533,30.6974,30.7939,702000.0
2010-09-21 15:00:00,41.47,41.49,41.33,41.48,724800.0,30.7865,30.8013,30.6825,30.7939,724800.0
2010-09-21 15:10:00,41.47,41.56,41.29,41.56,598000.0,30.7865,30.8533,30.6528,30.8533,598000.0
2010-09-21 15:20:00,41.56,41.59,41.4,41.42,596600.0,30.8533,30.8756,30.7345,30.7494,596600.0
2010-09-21 15:30:00,41.42,41.44,41.2,41.38,1041800.0,30.7494,30.7642,30.586,30.7197,1041800.0
2010-09-21 15:40:00,41.37,41.51,41.3,41.49,724800.0,30.7122,30.8162,30.6603,30.8013,724800.0
2010-09-21 15:50:00,41.49,41.56,41.49,41.55,1228800.0,30.8013,30.8533,30.8013,30.8459,1228800.0
2010-09-22 09:30:00,41.81,42.36,41.76,42.31,1738200.0,31.0389,31.4472,31.0018,31.4101,1738200.0
2010-09-22 09:40:00,42.3,42.48,42.3,42.39,1229400.0,31.4027,31.5363,31.4027,31.4695,1229400.0
2010-09-22 09:50:00,42.39,42.5,42.32,42.46,1196000.0,31.4695,31.5511,31.4175,31.5214,1196000.0
2010-09-22 10:00:00,42.45,42.52,42.25,42.49,1046600.0,31.514,31.566,31.3655,31.5437,1046600.0
2010-09-22 10:10:00,42.49,42.68,42.46,42.67,1262600.0,31.5437,31.6848,31.5214,31.6773,1262600.0
2010-09-22 10:20:00,42.67,42.67,42.38,42.4,1007600.0,31.6773,31.6773,31.462,31.4769,1007600.0
2010-09-22 10:30:00,42.4,42.4,42.11,42.21,981000.0,31.4769,31.4769,31.2616,31.3358,981000.0
2010-09-22 10:40:00,42.23,42.43,42.21,42.36,647800.0,31.3507,31.4992,31.3358,31.4472,647800.0
2010-09-22 10:50:00,42.36,42.49,42.33,42.45,514200.0,31.4472,31.5437,31.4249,31.514,514200.0
2010-09-22 11:00:00,42.44,42.54,42.35,42.38,504600.0,31.5066,31.5808,31.4398,31.462,504600.0
2010-09-22 11:10:00,42.38,42.45,42.15,42.26,491400.0,31.462,31.514,31.2913,31.373,491400.0
2010-09-22 11:20:00,42.26,42.29,42.13,42.24,580800.0,31.373,31.3952,31.2764,31.3581,580800.0
2010-09-22 11:30:00,42.24,42.33,42.1,42.28,484000.0,31.3581,31.4249,31.2542,31.3878,484000.0
2010-09-22 11:40:00,42.27,42.29,42.1,42.1,255800.0,31.3804,31.3952,31.2542,31.2542,255800.0
2010-09-22 11:50:00,42.1,42.3,42.05,42.3,405000.0,31.2542,31.4027,31.2171,31.4027,405000.0
2010-09-22 12:00:00,42.29,42.32,42.17,42.23,219800.0,31.3952,31.4175,31.3061,31.3507,219800.0
2010-09-22 12:10:00,42.22,42.37,42.17,42.35,252000.0,31.3433,31.4546,31.3061,31.4398,252000.0
2010-09-22 12:20:00,42.36,42.39,42.34,42.37,279200.0,31.4472,31.4695,31.4323,31.4546,279200.0
2010-09-22 12:30:00,42.37,42.47,42.35,42.42,386800.0,31.4546,31.5289,31.4398,31.4917,386800.0
2010-09-22 12:40:00,42.41,42.48,42.37,42.38,186200.0,31.4843,31.5363,31.4546,31.462,186200.0
2010-09-22 12:50:00,42.38,42.41,42.31,42.35,140600.0,31.462,31.4843,31.4101,31.4398,140600.0
2010-09-22 13:00:00,42.34,42.41,42.28,42.33,182800.0,31.4323,31.4843,31.3878,31.4249,182800.0
2010-09-22 13:10:00,42.33,42.38,42.2,42.23,276600.0,31.4249,31.462,31.3284,31.3507,276600.0
2010-09-22 13:20:00,42.23,42.33,42.22,42.29,195000.0,31.3507,31.4249,31.3433,31.3952,195000.0
2010-09-22 13:30:00,42.29,42.37,42.28,42.32,285400.0,31.3952,31.4546,31.3878,31.4175,285400.0
2010-09-22 13:40:00,42.33,42.35,42.24,42.35,189200.0,31.4249,31.4398,31.3581,31.4398,189200.0
2010-09-22 13:50:00,42.34,42.35,42.27,42.31,184200.0,31.4323,31.4398,31.3804,31.4101,184200.0
2010-09-22 14:00:00,42.31,42.31,42.13,42.15,293800.0,31.4101,31.4101,31.2764,31.2913,293800.0
2010-09-22 14:10:00,42.15,42.15,42.0,42.0,404600.0,31.2913,31.2913,31.1799,31.1799,404600.0
2010-09-22 14:20:00,42.0,42.12,41.98,42.05,303400.0,31.1799,31.269,31.1651,31.2171,303400.0
2010-09-22 14:30:00,42.05,42.17,41.99,42.13,422600.0,31.2171,31.3061,31.1725,31.2764,422600.0
2010-09-22 14:40:00,42.14,42.26,42.12,42.17,448000.0,31.2839,31.373,31.269,31.3061,448000.0
2010-09-22 14:50:00,42.17,42.31,42.17,42.31,272200.0,31.3061,31.4101,31.3061,31.4101,272200.0
2010-09-22 15:00:00,42.3,42.34,42.2,42.22,345000.0,31.4027,31.4323,31.3284,31.3433,345000.0
2010-09-22 15:10:00,42.23,42.29,42.17,42.17,399600.0,31.3507,31.3952,31.3061,31.3061,399600.0
2010-09-22 15:20:00,42.17,42.19,42.12,42.15,311800.0,31.3061,31.321,31.269,31.2913,311800.0
2010-09-22 15:30:00,42.15,42.27,42.13,42.27,509200.0,31.2913,31.3804,31.2764,31.3804,509200.0
2010-09-22 15:40:00,42.27,42.29,42.18,42.18,500400.0,31.3804,31.3952,31.3136,31.3136,500400.0
2010-09-22 15:50:00,42.18,42.26,42.16,42.25,796000.0,31.3136,31.373,31.2987,31.3655,796000.0
2010-09-23 09:30:00,41.6,41.76,41.31,41.43,1950800.0,30.883,31.0018,30.6677,30.7568,1950800.0
2010-09-23 09:40:00,41.43,41.51,41.31,41.38,852800.0,30.7568,30.8162,30.6677,30.7197,852800.0
2010-09-23 09:50:00,41.37,41.48,40.97,41.03,1180600.0,30.7122,30.7939,30.4153,30.4598,1180600.0
2010-09-23 10:00:00,41.04,41.25,41.04,41.18,1257000.0,30.4673,30.6232,30.4673,30.5712,1257000.0
2010-09-23 10:10:00,41.19,41.43,41.19,41.39,939200.0,30.5786,30.7568,30.5786,30.7271,939200.0
2010-09-23 10:20:00,41.38,41.72,41.37,41.7,852200.0,30.7197,30.9721,30.7122,30.9572,852200.0
2010-09-23 10:30:00,41.71,42.08,41.63,42.05,1379800.0,30.9646,31.2393,30.9053,31.2171,1379800.0
2010-09-23 10:40:00,42.05,42.29,42.02,42.17,1311800.0,31.2171,31.3952,31.1948,31.3061,1311800.0
2010-09-23 10:50:00,42.16,42.21,42.04,42.12,1100200.0,31.2987,31.3358,31.2096,31.269,1100200.0
2010-09-23 11:00:00,42.12,42.24,42.05,42.24,475800.0,31.269,31.3581,31.2171,31.3581,475800.0
2010-09-23 11:10:00,42.24,42.27,42.17,42.27,329000.0,31.3581,31.3804,31.3061,31.3804,329000.0
2010-09-23 11:20:00,42.27,42.48,42.27,42.45,658800.0,31.3804,31.5363,31.3804,31.514,658800.0
2010-09-23 11:30:00,42.45,42.49,42.43,42.45,446400.0,31.514,31.5437,31.4992,31.514,446400.0
2010-09-23 11:40:00,42.45,42.48,42.35,42.41,411200.0,31.514,31.5363,31.4398,31.4843,411200.0
2010-09-23 11:50:00,42.42,42.47,42.38,42.4,281600.0,31.4917,31.5289,31.462,31.4769,281600.0
2010-09-23 12:00:00,42.4,42.43,42.35,42.4,289200.0,31.4769,31.4992,31.4398,31.4769,289200.0
2010-09-23 12:10:00,42.4,42.5,42.38,42.48,455400.0,31.4769,31.5511,31.462,31.5363,455400.0
2010-09-23 12:20:00,42.48,42.49,42.43,42.49,347400.0,31.5363,31.5437,31.4992,31.5437,347400.0
2010-09-23 12:30:00,42.49,42.62,42.49,42.55,748800.0,31.5437,31.6402,31.5437,31.5882,748800.0
2010-09-23 12:40:00,42.55,42.6,42.54,42.54,191000.0,31.5882,31.6254,31.5808,31.5808,191000.0
2010-09-23 12:50:00,42.55,42.59,42.52,42.54,174800.0,31.5882,31.6179,31.566,31.5808,174800.0
2010-09-23 13:00:00,42.54,42.58,42.53,42.55,145600.0,31.5808,31.6105,31.5734,31.5882,145600.0
2010-09-23 13:10:00,42.55,42.57,42.51,42.54,194200.0,31.5882,31.6031,31.5586,31.5808,194200.0
2010-09-23 13:20:00,42.53,42.59,42.52,42.55,179800.0,31.5734,31.6179,31.566,31.5882,179800.0
2010-09-23 13:30:00,42.55,42.56,42.46,42.53,243400.0,31.5882,31.5957,31.5214,31.5734,243400.0
2010-09-23 13:40:00,42.52,42.54,42.38,42.4,272600.0,31.566,31.5808,31.462,31.4769,272600.0
2010-09-23 13:50:00,42.4,42.42,42.33,42.37,248000.0,31.4769,31.4917,31.4249,31.4546,248000.0
2010-09-23 14:00:00,42.37,42.44,42.37,42.4,259600.0,31.4546,31.5066,31.4546,31.4769,259600.0
2010-09-23 14:10:00,42.41,42.46,42.4,42.44,154600.0,31.4843,31.5214,31.4769,31.5066,154600.0
2010-09-23 14:20:00,42.45,42.55,42.44,42.52,296800.0,31.514,31.5882,31.5066,31.566,296800.0
2010-09-23 14:30:00,42.51,42.57,42.45,42.46,209800.0,31.5586,31.6031,31.514,31.5214,209800.0
2010-09-23 14:40:00,42.46,42.47,42.34,42.37,407400.0,31.5214,31.5289,31.4323,31.4546,407400.0
2010-09-23 14:50:00,42.37,42.38,42.23,42.24,498800.0,31.4546,31.462,31.3507,31.3581,498800.0
2010-09-23 15:00:00,42.24,42.27,42.16,42.21,471400.0,31.3581,31.3804,31.2987,31.3358,471400.0
2010-09-23 15:10:00,42.21,42.26,42.16,42.25,386000.0,31.3358,31.373,31.2987,31.3655,386000.0
2010-09-23 15:20:00,42.25,42.27,42.18,42.19,399600.0,31.3655,31.3804,31.3136,31.321,399600.0
2010-09-23 15:30:00,42.2,42.21,42.01,42.04,629800.0,31.3284,31.3358,31.1874,31.2096,629800.0
2010-09-23 15:40:00,42.04,42.18,42.02,42.15,553000.0,31.2096,31.3136,31.1948,31.2913,553000.0
2010-09-23 15:50:00,42.14,42.17,42.1,42.13,805000.0,31.2839,31.3061,31.2542,31.2764,805000.0
2010-09-24 09:30:00,43.0,43.51,42.88,43.39,2239600.0,31.9223,32.3009,31.8332,32.2118,2239600.0
2010-09-24 09:40:00,43.39,43.7,43.31,43.47,1270800.0,32.2118,32.442,32.1525,32.2712,1270800.0
2010-09-24 09:50:00,43.48,43.59,43.44,43.58,822800.0,32.2787,32.3603,32.249,32.3529,822800.0
2010-09-24 10:00:00,43.56,43.69,43.54,43.65,642200.0,32.3381,32.4346,32.3232,32.4049,642200.0
2010-09-24 10:10:00,43.65,43.74,43.49,43.52,788400.0,32.4049,32.4717,32.2861,32.3084,788400.0
2010-09-24 10:20:00,43.52,43.67,43.49,43.65,479000.0,32.3084,32.4197,32.2861,32.4049,479000.0
2010-09-24 10:30:00,43.65,43.66,43.59,43.6,506000.0,32.4049,32.4123,32.3603,32.3677,506000.0
2010-09-24 10:40:00,43.6,43.65,43.52,43.54,387800.0,32.3677,32.4049,32.3084,32.3232,387800.0
2010-09-24 10:50:00,43.54,43.59,43.32,43.32,654000.0,32.3232,32.3603,32.1599,32.1599,654000.0
2010-09-24 11:00:00,43.32,43.41,43.26,43.33,563000.0,32.1599,32.2267,32.1153,32.1673,563000.0
2010-09-24 11:10:00,43.34,43.34,43.17,43.23,746000.0,32.1747,32.1747,32.0485,32.0931,746000.0
2010-09-24 11:20:00,43.24,43.38,43.19,43.36,430000.0,32.1005,32.2044,32.0634,32.1896,430000.0
2010-09-24 11:30:00,43.36,43.38,43.26,43.33,269400.0,32.1896,32.2044,32.1153,32.1673,269400.0
2010-09-24 11:40:00,43.33,43.35,43.27,43.3,147400.0,32.1673,32.1822,32.1228,32.145,147400.0
2010-09-24 11:50:00,43.31,43.31,43.23,43.25,259800.0,32.1525,32.1525,32.0931,32.1079,259800.0
2010-09-24 12:00:00,43.24,43.28,43.22,43.24,206600.0,32.1005,32.1302,32.0856,32.1005,206600.0
2010-09-24 12:10:00,43.24,43.38,43.23,43.37,278200.0,32.1005,32.2044,32.0931,32.197,278200.0
2010-09-24 12:20:00,43.36,43.44,43.33,43.42,281800.0,32.1896,32.249,32.1673,32.2341,281800.0
2010-09-24 12:30:00,43.43,43.52,43.4,43.42,567200.0,32.2415,32.3084,32.2193,32.2341,567200.0
2010-09-24 12:40:00,43.42,43.49,43.36,43.47,326200.0,32.2341,32.2861,32.1896,32.2712,326200.0
2010-09-24 12:50:00,43.46,43.51,43.42,43.51,214600.0,32.2638,32.3009,32.2341,32.3009,214600.0
2010-09-24 13:00:00,43.51,43.6,43.51,43.53,307800.0,32.3009,32.3677,32.3009,32.3158,307800.0
2010-09-24 13:10:00,43.53,43.59,43.5,43.57,194200.0,32.3158,32.3603,32.2935,32.3455,194200.0
2010-09-24 13:20:00,43.56,43.62,43.52,43.61,158600.0,32.3381,32.3826,32.3084,32.3752,158600.0
2010-09-24 13:30:00,43.61,43.66,43.59,43.65,273400.0,32.3752,32.4123,32.3603,32.4049,273400.0
2010-09-24 13:40:00,43.65,43.65,43.54,43.56,175600.0,32.4049,32.4049,32.3232,32.3381,175600.0
2010-09-24 13:50:00,43.56,43.57,43.51,43.53,160800.0,32.3381,32.3455,32.3009,32.3158,160800.0
2010-09-24 14:00:00,43.54,43.58,43.46,43.48,338400.0,32.3232,32.3529,32.2638,32.2787,338400.0
2010-09-24 14:10:00,43.46,43.49,43.43,43.47,171600.0,32.2638,32.2861,32.2415,32.2712,171600.0
2010-09-24 14:20:00,43.47,43.49,43.43,43.46,200200.0,32.2712,32.2861,32.2415,32.2638,200200.0
2010-09-24 14:30:00,43.46,43.52,43.45,43.49,254200.0,32.2638,32.3084,32.2564,32.2861,254200.0
2010-09-24 14:40:00,43.49,43.54,43.47,43.47,232200.0,32.2861,32.3232,32.2712,32.2712,232200.0
2010-09-24 14:50:00,43.48,43.48,43.38,43.42,351600.0,32.2787,32.2787,32.2044,32.2341,351600.0
2010-09-24 15:00:00,43.42,43.43,43.31,43.32,315600.0,32.2341,32.2415,32.1525,32.1599,315600.0
2010-09-24 15:10:00,43.32,43.35,43.25,43.33,475800.0,32.1599,32.1822,32.1079,32.1673,475800.0
2010-09-24 15:20:00,43.34,43.35,43.22,43.24,400200.0,32.1747,32.1822,32.0856,32.1005,400200.0
2010-09-24 15:30:00,43.23,43.36,43.22,43.35,515800.0,32.0931,32.1896,32.0856,32.1822,515800.0
2010-09-24 15:40:00,43.35,43.39,43.26,43.35,671600.0,32.1822,32.2118,32.1153,32.1822,671600.0
2010-09-24 15:50:00,43.35,43.37,43.22,43.26,1310200.0,32.1822,32.197,32.0856,32.1153,1310200.0
2010-09-27 09:30:00,43.18,43.25,42.88,42.91,880800.0,32.0559,32.1079,31.8332,31.8555,880800.0
2010-09-27 09:40:00,42.93,43.13,42.9,43.13,806200.0,31.8704,32.0188,31.8481,32.0188,806200.0
2010-09-27 09:50:00,43.13,43.36,43.09,43.17,807400.0,32.0188,32.1896,31.9891,32.0485,807400.0
2010-09-27 10:00:00,43.16,43.33,43.12,43.3,354000.0,32.0411,32.1673,32.0114,32.145,354000.0
2010-09-27 10:10:00,43.3,43.32,43.15,43.24,329600.0,32.145,32.1599,32.0337,32.1005,329600.0
2010-09-27 10:20:00,43.24,43.41,43.21,43.38,569800.0,32.1005,32.2267,32.0782,32.2044,569800.0
2010-09-27 10:30:00,43.38,43.44,43.2,43.44,479800.0,32.2044,32.249,32.0708,32.249,479800.0
2010-09-27 10:40:00,43.44,43.64,43.41,43.49,650000.0,32.249,32.3974,32.2267,32.2861,650000.0
2010-09-27 10:50:00,43.49,43.65,43.47,43.6,435400.0,32.2861,32.4049,32.2712,32.3677,435400.0
2010-09-27 11:00:00,43.6,43.62,43.54,43.54,359800.0,32.3677,32.3826,32.3232,32.3232,359800.0
2010-09-27 11:10:00,43.54,43.59,43.4,43.44,350000.0,32.3232,32.3603,32.2193,32.249,350000.0
2010-09-27 11:20:00,43.44,43.52,43.38,43.51,294200.0,32.249,32.3084,32.2044,32.3009,294200.0
2010-09-27 11:30:00,43.49,43.52,43.31,43.31,238800.0,32.2861,32.3084,32.1525,32.1525,238800.0
2010-09-27 11:40:00,43.31,43.31,43.18,43.23,366000.0,32.1525,32.1525,32.0559,32.0931,366000.0
2010-09-27 11:50:00,43.22,43.27,43.2,43.24,200000.0,32.0856,32.1228,32.0708,32.1005,200000.0
2010-09-27 12:00:00,43.24,43.31,43.23,43.24,179000.0,32.1005,32.1525,32.0931,32.1005,179000.0
2010-09-27 12:10:00,43.24,43.27,43.2,43.27,168800.0,32.1005,32.1228,32.0708,32.1228,168800.0
2010-09-27 12:20:00,43.27,43.27,43.2,43.24,158600.0,32.1228,32.1228,32.0708,32.1005,158600.0
2010-09-27 12:30:00,43.24,43.27,43.23,43.24,180800.0,32.1005,32.1228,32.0931,32.1005,180800.0
2010-09-27 12:40:00,43.24,43.26,43.21,43.24,180600.0,32.1005,32.1153,32.0782,32.1005,180600.0
2010-09-27 12:50:00,43.24,43.24,43.19,43.23,173000.0,32.1005,32.1005,32.0634,32.0931,173000.0
2010-09-27 13:00:00,43.22,43.25,43.18,43.21,166600.0,32.0856,32.1079,32.0559,32.0782,166600.0
2010-09-27 13:10:00,43.21,43.25,43.17,43.24,132400.0,32.0782,32.1079,32.0485,32.1005,132400.0
2010-09-27 13:20:00,43.24,43.29,43.21,43.25,105200.0,32.1005,32.1376,32.0782,32.1079,105200.0
2010-09-27 13:30:00,43.24,43.29,43.19,43.2,155400.0,32.1005,32.1376,32.0634,32.0708,155400.0
2010-09-27 13:40:00,43.2,43.31,43.17,43.25,227400.0,32.0708,32.1525,32.0485,32.1079,227400.0
2010-09-27 13:50:00,43.26,43.35,43.24,43.29,214600.0,32.1153,32.1822,32.1005,32.1376,214600.0
2010-09-27 14:00:00,43.27,43.36,43.27,43.31,203000.0,32.1228,32.1896,32.1228,32.1525,203000.0
2010-09-27 14:10:00,43.31,43.45,43.3,43.43,273400.0,32.1525,32.2564,32.145,32.2415,273400.0
2010-09-27 14:20:00,43.43,43.49,43.41,43.49,232800.0,32.2415,32.2861,32.2267,32.2861,232800.0
2010-09-27 14:30:00,43.48,43.53,43.46,43.52,283800.0,32.2787,32.3158,32.2638,32.3084,283800.0
2010-09-27 14:40:00,43.52,43.62,43.52,43.56,308400.0,32.3084,32.3826,32.3084,32.3381,308400.0
2010-09-27 14:50:00,43.56,43.6,43.51,43.52,236000.0,32.3381,32.3677,32.3009,32.3084,236000.0
2010-09-27 15:00:00,43.51,43.51,43.43,43.45,230600.0,32.3009,32.3009,32.2415,32.2564,230600.0
2010-09-27 15:10:00,43.45,43.48,43.41,43.47,192400.0,32.2564,32.2787,32.2267,32.2712,192400.0
2010-09-27 15:20:00,43.48,43.52,43.46,43.49,203600.0,32.2787,32.3084,32.2638,32.2861,203600.0
2010-09-27 15:30:00,43.49,43.49,43.41,43.41,386000.0,32.2861,32.2861,32.2267,32.2267,386000.0
2010-09-27 15:40:00,43.41,43.42,43.3,43.31,388000.0,32.2267,32.2341,32.145,32.1525,388000.0
2010-09-27 15:50:00,43.31,43.33,43.26,43.3,1044000.0,32.1525,32.1673,32.1153,32.145,1044000.0
2010-09-28 09:30:00,43.34,43.34,42.8,42.88,1258400.0,32.1747,32.1747,31.7738,31.8332,1258400.0
2010-09-28 09:40:00,42.88,42.88,42.42,42.46,1481400.0,31.8332,31.8332,31.4917,31.5214,1481400.0
2010-09-28 09:50:00,42.45,42.74,42.45,42.64,634800.0,31.514,31.7293,31.514,31.6551,634800.0
2010-09-28 10:00:00,42.65,42.7,42.43,42.66,997600.0,31.6625,31.6996,31.4992,31.6699,997600.0
2010-09-28 10:10:00,42.66,42.68,42.41,42.52,727600.0,31.6699,31.6848,31.4843,31.566,727600.0
2010-09-28 10:20:00,42.51,42.77,42.43,42.69,637600.0,31.5586,31.7516,31.4992,31.6922,637600.0
2010-09-28 10:30:00,42.67,42.99,42.67,42.95,889800.0,31.6773,31.9149,31.6773,31.8852,889800.0
2010-09-28 10:40:00,42.95,43.11,42.85,42.87,741000.0,31.8852,32.004,31.811,31.8258,741000.0
2010-09-28 10:50:00,42.88,43.04,42.87,42.99,567600.0,31.8332,31.952,31.8258,31.9149,567600.0
2010-09-28 11:00:00,42.99,43.05,42.95,43.01,506400.0,31.9149,31.9594,31.8852,31.9297,506400.0
2010-09-28 11:10:00,43.01,43.08,42.99,43.06,459600.0,31.9297,31.9817,31.9149,31.9669,459600.0
2010-09-28 11:20:00,43.06,43.32,43.03,43.25,610000.0,31.9669,32.1599,31.9446,32.1079,610000.0
2010-09-28 11:30:00,43.26,43.38,43.18,43.18,459000.0,32.1153,32.2044,32.0559,32.0559,459000.0
2010-09-28 11:40:00,43.18,43.29,43.17,43.17,368200.0,32.0559,32.1376,32.0485,32.0485,368200.0
2010-09-28 11:50:00,43.17,43.2,43.12,43.16,277800.0,32.0485,32.0708,32.0114,32.0411,277800.0
2010-09-28 12:00:00,43.16,43.19,43.01,43.13,370800.0,32.0411,32.0634,31.9297,32.0188,370800.0
2010-09-28 12:10:00,43.13,43.24,43.09,43.21,242600.0,32.0188,32.1005,31.9891,32.0782,242600.0
2010-09-28 12:20:00,43.21,43.27,43.1,43.13,241400.0,32.0782,32.1228,31.9966,32.0188,241400.0
2010-09-28 12:30:00,43.13,43.15,43.07,43.1,159200.0,32.0188,32.0337,31.9743,31.9966,159200.0
2010-09-28 12:40:00,43.1,43.17,43.08,43.13,240800.0,31.9966,32.0485,31.9817,32.0188,240800.0
2010-09-28 12:50:00,43.13,43.27,43.13,43.27,347400.0,32.0188,32.1228,32.0188,32.1228,347400.0
2010-09-28 13:00:00,43.26,43.42,43.26,43.36,620800.0,32.1153,32.2341,32.1153,32.1896,620800.0
2010-09-28 13:10:00,43.37,43.48,43.34,43.46,377800.0,32.197,32.2787,32.1747,32.2638,377800.0
2010-09-28 13:20:00,43.46,43.49,43.41,43.49,231200.0,32.2638,32.2861,32.2267,32.2861,231200.0
2010-09-28 13:30:00,43.49,43.67,43.48,43.6,538200.0,32.2861,32.4197,32.2787,32.3677,538200.0
2010-09-28 13:40:00,43.59,43.61,43.5,43.58,308400.0,32.3603,32.3752,32.2935,32.3529,308400.0
2010-09-28 13:50:00,43.57,43.67,43.56,43.59,355800.0,32.3455,32.4197,32.3381,32.3603,355800.0
2010-09-28 14:00:00,43.59,43.59,43.46,43.47,281600.0,32.3603,32.3603,32.2638,32.2712,281600.0
2010-09-28 14:10:00,43.48,43.57,43.42,43.45,287600.0,32.2787,32.3455,32.2341,32.2564,287600.0
2010-09-28 14:20:00,43.45,43.49,43.35,43.36,246000.0,32.2564,32.2861,32.1822,32.1896,246000.0
2010-09-28 14:30:00,43.36,43.4,43.29,43.31,359400.0,32.1896,32.2193,32.1376,32.1525,359400.0
2010-09-28 14:40:00,43.31,43.33,43.2,43.24,466400.0,32.1525,32.1673,32.0708,32.1005,466400.0
2010-09-28 14:50:00,43.24,43.32,43.23,43.27,494600.0,32.1005,32.1599,32.0931,32.1228,494600.0
2010-09-28 15:00:00,43.27,43.28,43.2,43.25,591600.0,32.1228,32.1302,32.0708,32.1079,591600.0
2010-09-28 15:10:00,43.25,43.36,43.21,43.35,847800.0,32.1079,32.1896,32.0782,32.1822,847800.0
2010-09-28 15:20:00,43.36,43.47,43.35,43.4,627000.0,32.1896,32.2712,32.1822,32.2193,627000.0
2010-09-28 15:30:00,43.4,43.49,43.38,43.48,375000.0,32.2193,32.2861,32.2044,32.2787,375000.0
2010-09-28 15:40:00,43.48,43.56,43.41,43.55,604000.0,32.2787,32.3381,32.2267,32.3306,604000.0
2010-09-28 15:50:00,43.55,43.63,43.49,43.51,1116000.0,32.3306,32.39,32.2861,32.3009,1116000.0
2010-09-29 09:30:00,43.47,43.96,43.45,43.9,1455200.0,32.2712,32.635,32.2564,32.5905,1455200.0
2010-09-29 09:40:00,43.9,43.95,43.52,43.57,614000.0,32.5905,32.6276,32.3084,32.3455,614000.0
2010-09-29 09:50:00,43.57,43.61,43.31,43.54,703400.0,32.3455,32.3752,32.1525,32.3232,703400.0
2010-09-29 10:00:00,43.52,43.63,43.47,43.48,544800.0,32.3084,32.39,32.2712,32.2787,544800.0
2010-09-29 10:10:00,43.48,43.77,43.38,43.44,812400.0,32.2787,32.494,32.2044,32.249,812400.0
2010-09-29 10:20:00,43.43,43.45,43.25,43.39,687000.0,32.2415,32.2564,32.1079,32.2118,687000.0
2010-09-29 10:30:00,43.4,43.52,43.35,43.52,408000.0,32.2193,32.3084,32.1822,32.3084,408000.0
2010-09-29 10:40:00,43.52,43.6,43.38,43.52,497800.0,32.3084,32.3677,32.2044,32.3084,497800.0
2010-09-29 10:50:00,43.52,43.6,43.45,43.54,344000.0,32.3084,32.3677,32.2564,32.3232,344000.0
2010-09-29 11:00:00,43.53,43.59,43.48,43.52,200000.0,32.3158,32.3603,32.2787,32.3084,200000.0
2010-09-29 11:10:00,43.52,43.57,43.45,43.47,201800.0,32.3084,32.3455,32.2564,32.2712,201800.0
2010-09-29 11:20:00,43.47,43.55,43.42,43.52,288000.0,32.2712,32.3306,32.2341,32.3084,288000.0
2010-09-29 11:30:00,43.54,43.73,43.5,43.72,626600.0,32.3232,32.4643,32.2935,32.4568,626600.0
2010-09-29 11:40:00,43.71,43.74,43.52,43.52,464600.0,32.4494,32.4717,32.3084,32.3084,464600.0
2010-09-29 11:50:00,43.52,43.6,43.51,43.52,204400.0,32.3084,32.3677,32.3009,32.3084,204400.0
2010-09-29 12:00:00,43.52,43.7,43.52,43.69,336000.0,32.3084,32.442,32.3084,32.4346,336000.0
2010-09-29 12:10:00,43.69,43.74,43.66,43.74,267400.0,32.4346,32.4717,32.4123,32.4717,267400.0
2010-09-29 12:20:00,43.74,43.82,43.63,43.68,381000.0,32.4717,32.5311,32.39,32.4271,381000.0
2010-09-29 12:30:00,43.68,43.68,43.57,43.62,276600.0,32.4271,32.4271,32.3455,32.3826,276600.0
2010-09-29 12:40:00,43.61,43.63,43.5,43.51,176200.0,32.3752,32.39,32.2935,32.3009,176200.0
2010-09-29 12:50:00,43.5,43.54,43.41,43.43,311000.0,32.2935,32.3232,32.2267,32.2415,311000.0
2010-09-29 13:00:00,43.43,43.46,43.35,43.4,378000.0,32.2415,32.2638,32.1822,32.2193,378000.0
2010-09-29 13:10:00,43.4,43.48,43.38,43.47,207200.0,32.2193,32.2787,32.2044,32.2712,207200.0
2010-09-29 13:20:00,43.47,43.48,43.4,43.4,139000.0,32.2712,32.2787,32.2193,32.2193,139000.0
2010-09-29 13:30:00,43.4,43.47,43.35,43.38,227600.0,32.2193,32.2712,32.1822,32.2044,227600.0
2010-09-29 13:40:00,43.37,43.38,43.29,43.35,267000.0,32.197,32.2044,32.1376,32.1822,267000.0
2010-09-29 13:50:00,43.35,43.37,43.29,43.3,314200.0,32.1822,32.197,32.1376,32.145,314200.0
2010-09-29 14:00:00,43.31,43.42,43.31,43.35,310000.0,32.1525,32.2341,32.1525,32.1822,310000.0
2010-09-29 14:10:00,43.35,43.38,43.1,43.14,884400.0,32.1822,32.2044,31.9966,32.0263,884400.0
2010-09-29 14:20:00,43.15,43.18,43.08,43.1,565200.0,32.0337,32.0559,31.9817,31.9966,565200.0
2010-09-29 14:30:00,43.11,43.24,43.1,43.21,293800.0,32.004,32.1005,31.9966,32.0782,293800.0
2010-09-29 14:40:00,43.22,43.27,43.17,43.19,293000.0,32.0856,32.1228,32.0485,32.0634,293000.0
2010-09-29 14:50:00,43.19,43.2,43.1,43.15,448200.0,32.0634,32.0708,31.9966,32.0337,448200.0
2010-09-29 15:00:00,43.14,43.21,43.04,43.06,493800.0,32.0263,32.0782,31.952,31.9669,493800.0
2010-09-29 15:10:00,43.06,43.11,42.93,42.96,607600.0,31.9669,32.004,31.8704,31.8926,607600.0
2010-09-29 15:20:00,42.97,43.0,42.9,42.94,564800.0,31.9,31.9223,31.8481,31.8778,564800.0
2010-09-29 15:30:00,42.94,43.04,42.83,42.99,843200.0,31.8778,31.952,31.7961,31.9149,843200.0
2010-09-29 15:40:00,42.99,43.09,42.91,43.08,808400.0,31.9149,31.9891,31.8555,31.9817,808400.0
2010-09-29 15:50:00,43.09,43.1,43.01,43.08,834800.0,31.9891,31.9966,31.9297,31.9817,834800.0
2010-09-30 09:30:00,43.43,43.63,43.23,43.27,886000.0,32.2415,32.39,32.0931,32.1228,886000.0
2010-09-30 09:40:00,43.27,43.38,43.02,43.11,1320200.0,32.1228,32.2044,31.9372,32.004,1320200.0
2010-09-30 09:50:00,43.12,43.14,42.87,43.02,937200.0,32.0114,32.0263,31.8258,31.9372,937200.0
2010-09-30 10:00:00,43.01,43.02,42.85,42.86,647000.0,31.9297,31.9372,31.811,31.8184,647000.0
2010-09-30 10:10:00,42.87,42.87,42.7,42.79,967000.0,31.8258,31.8258,31.6996,31.7664,967000.0
2010-09-30 10:20:00,42.79,42.8,42.63,42.73,691600.0,31.7664,31.7738,31.6476,31.7219,691600.0
2010-09-30 10:30:00,42.73,42.84,42.71,42.74,576600.0,31.7219,31.8035,31.707,31.7293,576600.0
2010-09-30 10:40:00,42.74,42.79,42.61,42.67,515400.0,31.7293,31.7664,31.6328,31.6773,515400.0
2010-09-30 10:50:00,42.67,42.74,42.44,42.48,798200.0,31.6773,31.7293,31.5066,31.5363,798200.0
2010-09-30 11:00:00,42.48,42.55,42.36,42.41,1117800.0,31.5363,31.5882,31.4472,31.4843,1117800.0
2010-09-30 11:10:00,42.41,42.42,42.22,42.37,830200.0,31.4843,31.4917,31.3433,31.4546,830200.0
2010-09-30 11:20:00,42.36,42.38,42.12,42.17,665600.0,31.4472,31.462,31.269,31.3061,665600.0
2010-09-30 11:30:00,42.18,42.36,42.13,42.34,579400.0,31.3136,31.4472,31.2764,31.4323,579400.0
2010-09-30 11:40:00,42.33,42.58,42.31,42.55,577600.0,31.4249,31.6105,31.4101,31.5882,577600.0
2010-09-30 11:50:00,42.57,42.57,42.45,42.51,348400.0,31.6031,31.6031,31.514,31.5586,348400.0
2010-09-30 12:00:00,42.49,42.49,42.26,42.29,382000.0,31.5437,31.5437,31.373,31.3952,382000.0
2010-09-30 12:10:00,42.3,42.4,42.27,42.37,280000.0,31.4027,31.4769,31.3804,31.4546,280000.0
2010-09-30 12:20:00,42.37,42.42,42.3,42.37,284400.0,31.4546,31.4917,31.4027,31.4546,284400.0
2010-09-30 12:30:00,42.37,42.46,42.35,42.45,385600.0,31.4546,31.5214,31.4398,31.514,385600.0
2010-09-30 12:40:00,42.46,42.6,42.45,42.6,410600.0,31.5214,31.6254,31.514,31.6254,410600.0
2010-09-30 12:50:00,42.6,42.6,42.47,42.49,272800.0,31.6254,31.6254,31.5289,31.5437,272800.0
2010-09-30 13:00:00,42.49,42.52,42.42,42.49,154000.0,31.5437,31.566,31.4917,31.5437,154000.0
2010-09-30 13:10:00,42.49,42.59,42.49,42.57,198400.0,31.5437,31.6179,31.5437,31.6031,198400.0
2010-09-30 13:20:00,42.58,42.61,42.5,42.61,169000.0,31.6105,31.6328,31.5511,31.6328,169000.0
2010-09-30 13:30:00,42.62,42.62,42.45,42.45,201600.0,31.6402,31.6402,31.514,31.514,201600.0
2010-09-30 13:40:00,42.44,42.55,42.43,42.44,208400.0,31.5066,31.5882,31.4992,31.5066,208400.0
2010-09-30 13:50:00,42.44,42.48,42.39,42.47,161600.0,31.5066,31.5363,31.4695,31.5289,161600.0
2010-09-30 14:00:00,42.47,42.5,42.42,42.44,178600.0,31.5289,31.5511,31.4917,31.5066,178600.0
2010-09-30 14:10:00,42.44,42.44,42.28,42.33,322400.0,31.5066,31.5066,31.3878,31.4249,322400.0
2010-09-30 14:20:00,42.33,42.51,42.33,42.49,234800.0,31.4249,31.5586,31.4249,31.5437,234800.0
2010-09-30 14:30:00,42.49,42.6,42.47,42.52,242400.0,31.5437,31.6254,31.5289,31.566,242400.0
2010-09-30 14:40:00,42.52,42.69,42.52,42.67,330400.0,31.566,31.6922,31.566,31.6773,330400.0
2010-09-30 14:50:00,42.67,42.76,42.67,42.7,390600.0,31.6773,31.7441,31.6773,31.6996,390600.0
2010-09-30 15:00:00,42.7,42.76,42.62,42.74,288800.0,31.6996,31.7441,31.6402,31.7293,288800.0
2010-09-30 15:10:00,42.72,42.72,42.55,42.64,465200.0,31.7145,31.7145,31.5882,31.6551,465200.0
2010-09-30 15:20:00,42.64,42.8,42.62,42.77,481600.0,31.6551,31.7738,31.6402,31.7516,481600.0
2010-09-30 15:30:00,42.77,42.82,42.71,42.73,664800.0,31.7516,31.7887,31.707,31.7219,664800.0
2010-09-30 15:40:00,42.73,42.8,42.69,42.77,651400.0,31.7219,31.7738,31.6922,31.7516,651400.0
2010-09-30 15:50:00,42.77,42.83,42.67,42.68,1174600.0,31.7516,31.7961,31.6773,31.6848,1174600.0
2010-10-01 09:30:00,43.48,43.88,43.47,43.72,1750800.0,32.2787,32.5756,32.2712,32.4568,1750800.0
2010-10-01 09:40:00,43.72,43.85,43.72,43.75,925400.0,32.4568,32.5533,32.4568,32.4791,925400.0
2010-10-01 09:50:00,43.75,43.8,43.6,43.72,1136400.0,32.4791,32.5162,32.3677,32.4568,1136400.0
2010-10-01 10:00:00,43.7,43.8,43.51,43.68,1840400.0,32.442,32.5162,32.3009,32.4271,1840400.0
2010-10-01 10:10:00,43.67,44.0,43.67,43.93,1313600.0,32.4197,32.6647,32.4197,32.6127,1313600.0
2010-10-01 10:20:00,43.93,43.93,43.5,43.52,1268000.0,32.6127,32.6127,32.2935,32.3084,1268000.0
2010-10-01 10:30:00,43.51,43.52,43.19,43.36,1343400.0,32.3009,32.3084,32.0634,32.1896,1343400.0
2010-10-01 10:40:00,43.37,43.52,43.34,43.48,612400.0,32.197,32.3084,32.1747,32.2787,612400.0
2010-10-01 10:50:00,43.48,43.58,43.4,43.46,387000.0,32.2787,32.3529,32.2193,32.2638,387000.0
2010-10-01 11:00:00,43.47,43.51,43.35,43.4,518800.0,32.2712,32.3009,32.1822,32.2193,518800.0
2010-10-01 11:10:00,43.4,43.49,43.35,43.4,612400.0,32.2193,32.2861,32.1822,32.2193,612400.0
2010-10-01 11:20:00,43.4,43.49,43.27,43.34,582400.0,32.2193,32.2861,32.1228,32.1747,582400.0
2010-10-01 11:30:00,43.33,43.45,43.3,43.43,371600.0,32.1673,32.2564,32.145,32.2415,371600.0
2010-10-01 11:40:00,43.43,43.54,43.39,43.48,428800.0,32.2415,32.3232,32.2118,32.2787,428800.0
2010-10-01 11:50:00,43.48,43.52,43.4,43.49,267600.0,32.2787,32.3084,32.2193,32.2861,267600.0
2010-10-01 12:00:00,43.49,43.53,43.44,43.48,216200.0,32.2861,32.3158,32.249,32.2787,216200.0
2010-10-01 12:10:00,43.48,43.57,43.43,43.56,313200.0,32.2787,32.3455,32.2415,32.3381,313200.0
2010-10-01 12:20:00,43.57,43.63,43.54,43.62,282400.0,32.3455,32.39,32.3232,32.3826,282400.0
2010-10-01 12:30:00,43.62,43.7,43.59,43.66,235000.0,32.3826,32.442,32.3603,32.4123,235000.0
2010-10-01 12:40:00,43.66,43.71,43.6,43.71,204400.0,32.4123,32.4494,32.3677,32.4494,204400.0
2010-10-01 12:50:00,43.71,43.79,43.71,43.77,377200.0,32.4494,32.5088,32.4494,32.494,377200.0
2010-10-01 13:00:00,43.77,43.99,43.76,43.99,810600.0,32.494,32.6573,32.4865,32.6573,810600.0
2010-10-01 13:10:00,43.99,44.08,43.98,44.02,854000.0,32.6573,32.7241,32.6499,32.6795,854000.0
2010-10-01 13:20:00,44.02,44.12,43.99,44.12,642400.0,32.6795,32.7538,32.6573,32.7538,642400.0
2010-10-01 13:30:00,44.12,44.12,43.93,43.94,628200.0,32.7538,32.7538,32.6127,32.6202,628200.0
2010-10-01 13:40:00,43.94,44.01,43.91,43.95,431800.0,32.6202,32.6721,32.5979,32.6276,431800.0
2010-10-01 13:50:00,43.95,44.06,43.92,44.06,484400.0,32.6276,32.7092,32.6053,32.7092,484400.0
2010-10-01 14:00:00,44.06,44.23,44.06,44.16,638800.0,32.7092,32.8354,32.7092,32.7835,638800.0
2010-10-01 14:10:00,44.16,44.27,44.16,44.19,511400.0,32.7835,32.8651,32.7835,32.8058,511400.0
2010-10-01 14:20:00,44.19,44.21,44.1,44.12,416600.0,32.8058,32.8206,32.7389,32.7538,416600.0
2010-10-01 14:30:00,44.12,44.22,44.1,44.22,764200.0,32.7538,32.828,32.7389,32.828,764200.0
2010-10-01 14:40:00,44.22,44.33,44.2,44.31,652400.0,32.828,32.9097,32.8132,32.8948,652400.0
2010-10-01 14:50:00,44.31,44.39,44.3,44.37,1119800.0,32.8948,32.9542,32.8874,32.9394,1119800.0
2010-10-01 15:00:00,44.37,44.55,44.33,44.49,1053400.0,32.9394,33.073,32.9097,33.0285,1053400.0
2010-10-01 15:10:00,44.49,44.6,44.42,44.53,879400.0,33.0285,33.1101,32.9765,33.0582,879400.0
2010-10-01 15:20:00,44.52,44.63,44.52,44.55,854800.0,33.0507,33.1324,33.0507,33.073,854800.0
2010-10-01 15:30:00,44.55,44.62,44.52,44.59,1074000.0,33.073,33.125,33.0507,33.1027,1074000.0
2010-10-01 15:40:00,44.59,44.65,44.54,44.59,1008400.0,33.1027,33.1472,33.0656,33.1027,1008400.0
2010-10-01 15:50:00,44.59,44.63,44.51,44.6,1889400.0,33.1027,33.1324,33.0433,33.1101,1889400.0
2010-10-04 09:30:00,44.22,44.3,44.12,44.13,1134600.0,32.828,32.8874,32.7538,32.7612,1134600.0
2010-10-04 09:40:00,44.13,44.2,44.02,44.07,868600.0,32.7612,32.8132,32.6795,32.7167,868600.0
2010-10-04 09:50:00,44.08,44.16,43.92,44.05,768600.0,32.7241,32.7835,32.6053,32.7018,768600.0
2010-10-04 10:00:00,44.07,44.16,43.86,44.13,1218600.0,32.7167,32.7835,32.5608,32.7612,1218600.0
2010-10-04 10:10:00,44.13,44.17,43.93,44.09,678800.0,32.7612,32.7909,32.6127,32.7315,678800.0
2010-10-04 10:20:00,44.09,44.16,43.99,44.03,450600.0,32.7315,32.7835,32.6573,32.687,450600.0
2010-10-04 10:30:00,44.02,44.08,43.98,43.99,701800.0,32.6795,32.7241,32.6499,32.6573,701800.0
2010-10-04 10:40:00,43.99,43.99,43.88,43.91,676600.0,32.6573,32.6573,32.5756,32.5979,676600.0
2010-10-04 10:50:00,43.89,44.05,43.88,43.97,547800.0,32.583,32.7018,32.5756,32.6424,547800.0
2010-10-04 11:00:00,43.97,43.98,43.87,43.92,503000.0,32.6424,32.6499,32.5682,32.6053,503000.0
2010-10-04 11:10:00,43.93,43.93,43.77,43.79,674200.0,32.6127,32.6127,32.494,32.5088,674200.0
2010-10-04 11:20:00,43.78,43.96,43.72,43.96,495600.0,32.5014,32.635,32.4568,32.635,495600.0
2010-10-04 11:30:00,43.95,43.95,43.77,43.85,627800.0,32.6276,32.6276,32.494,32.5533,627800.0
2010-10-04 11:40:00,43.85,43.93,43.81,43.83,829000.0,32.5533,32.6127,32.5236,32.5385,829000.0
2010-10-04 11:50:00,43.83,44.0,43.83,43.84,893600.0,32.5385,32.6647,32.5385,32.5459,893600.0
2010-10-04 12:00:00,43.84,43.84,43.68,43.72,883600.0,32.5459,32.5459,32.4271,32.4568,883600.0
2010-10-04 12:10:00,43.71,43.73,43.62,43.63,789600.0,32.4494,32.4643,32.3826,32.39,789600.0
2010-10-04 12:20:00,43.63,43.69,43.63,43.67,531600.0,32.39,32.4346,32.39,32.4197,531600.0
2010-10-04 12:30:00,43.66,43.67,43.59,43.63,312600.0,32.4123,32.4197,32.3603,32.39,312600.0
2010-10-04 12:40:00,43.63,43.64,43.49,43.54,945600.0,32.39,32.3974,32.2861,32.3232,945600.0
2010-10-04 12:50:00,43.52,43.57,43.44,43.46,391200.0,32.3084,32.3455,32.249,32.2638,391200.0
2010-10-04 13:00:00,43.44,43.57,43.44,43.49,307400.0,32.249,32.3455,32.249,32.2861,307400.0
2010-10-04 13:10:00,43.49,43.52,43.47,43.51,234000.0,32.2861,32.3084,32.2712,32.3009,234000.0
2010-10-04 13:20:00,43.51,43.51,43.42,43.45,415800.0,32.3009,32.3009,32.2341,32.2564,415800.0
2010-10-04 13:30:00,43.45,43.45,43.36,43.38,427800.0,32.2564,32.2564,32.1896,32.2044,427800.0
2010-10-04 13:40:00,43.37,43.45,43.37,43.43,462200.0,32.197,32.2564,32.197,32.2415,462200.0
2010-10-04 13:50:00,43.44,43.53,43.43,43.53,245200.0,32.249,32.3158,32.2415,32.3158,245200.0
2010-10-04 14:00:00,43.53,43.56,43.51,43.52,279600.0,32.3158,32.3381,32.3009,32.3084,279600.0
2010-10-04 14:10:00,43.52,43.56,43.39,43.4,384800.0,32.3084,32.3381,32.2118,32.2193,384800.0
2010-10-04 14:20:00,43.39,43.47,43.34,43.41,503800.0,32.2118,32.2712,32.1747,32.2267,503800.0
2010-10-04 14:30:00,43.41,43.52,43.34,43.47,470200.0,32.2267,32.3084,32.1747,32.2712,470200.0
2010-10-04 14:40:00,43.47,43.5,43.4,43.48,244000.0,32.2712,32.2935,32.2193,32.2787,244000.0
2010-10-04 14:50:00,43.49,43.51,43.42,43.47,233800.0,32.2861,32.3009,32.2341,32.2712,233800.0
2010-10-04 15:00:00,43.47,43.59,43.43,43.52,275200.0,32.2712,32.3603,32.2415,32.3084,275200.0
2010-10-04 15:10:00,43.52,43.57,43.47,43.52,301800.0,32.3084,32.3455,32.2712,32.3084,301800.0
2010-10-04 15:20:00,43.52,43.65,43.51,43.62,470600.0,32.3084,32.4049,32.3009,32.3826,470600.0
2010-10-04 15:30:00,43.62,43.67,43.57,43.59,517600.0,32.3826,32.4197,32.3455,32.3603,517600.0
2010-10-04 15:40:00,43.59,43.66,43.55,43.61,539200.0,32.3603,32.4123,32.3306,32.3752,539200.0
2010-10-04 15:50:00,43.62,43.63,43.56,43.63,1165200.0,32.3826,32.39,32.3381,32.39,1165200.0
2010-10-05 09:30:00,44.35,44.62,44.31,44.48,1717800.0,32.9245,33.125,32.8948,33.021,1717800.0
2010-10-05 09:40:00,44.46,44.75,44.38,44.66,1132400.0,33.0062,33.2215,32.9468,33.1547,1132400.0
2010-10-05 09:50:00,44.66,44.7,44.5,44.68,733800.0,33.1547,33.1844,33.0359,33.1695,733800.0
2010-10-05 10:00:00,44.67,44.7,44.37,44.51,1121200.0,33.1621,33.1844,32.9394,33.0433,1121200.0
2010-10-05 10:10:00,44.51,44.74,44.51,44.72,731600.0,33.0433,33.2141,33.0433,33.1992,731600.0
2010-10-05 10:20:00,44.71,44.94,44.63,44.9,1051000.0,33.1918,33.3625,33.1324,33.3328,1051000.0
2010-10-05 10:30:00,44.9,44.99,44.9,44.97,816200.0,33.3328,33.3997,33.3328,33.3848,816200.0
2010-10-05 10:40:00,44.96,45.25,44.95,45.16,1696000.0,33.3774,33.5927,33.37,33.5259,1696000.0
2010-10-05 10:50:00,45.17,45.22,45.09,45.12,569600.0,33.5333,33.5704,33.4739,33.4962,569600.0
2010-10-05 11:00:00,45.12,45.29,45.09,45.26,776600.0,33.4962,33.6224,33.4739,33.6001,776600.0
2010-10-05 11:10:00,45.26,45.27,45.07,45.1,581600.0,33.6001,33.6075,33.459,33.4813,581600.0
2010-10-05 11:20:00,45.1,45.24,45.06,45.21,461200.0,33.4813,33.5852,33.4516,33.563,461200.0
2010-10-05 11:30:00,45.21,45.39,45.19,45.39,539400.0,33.563,33.6966,33.5481,33.6966,539400.0
2010-10-05 11:40:00,45.38,45.55,45.38,45.41,1343400.0,33.6892,33.8154,33.6892,33.7115,1343400.0
2010-10-05 11:50:00,45.44,45.55,45.41,45.48,524600.0,33.7337,33.8154,33.7115,33.7634,524600.0
2010-10-05 12:00:00,45.49,45.52,45.38,45.51,727200.0,33.7708,33.7931,33.6892,33.7857,727200.0
2010-10-05 12:10:00,45.51,45.55,45.47,45.55,251400.0,33.7857,33.8154,33.756,33.8154,251400.0
2010-10-05 12:20:00,45.55,45.59,45.5,45.5,430400.0,33.8154,33.8451,33.7783,33.7783,430400.0
2010-10-05 12:30:00,45.5,45.56,45.49,45.54,290000.0,33.7783,33.8228,33.7708,33.808,290000.0
2010-10-05 12:40:00,45.56,45.63,45.53,45.6,298000.0,33.8228,33.8748,33.8005,33.8525,298000.0
2010-10-05 12:50:00,45.59,45.67,45.55,45.6,330000.0,33.8451,33.9045,33.8154,33.8525,330000.0
2010-10-05 13:00:00,45.6,45.6,45.5,45.55,363400.0,33.8525,33.8525,33.7783,33.8154,363400.0
2010-10-05 13:10:00,45.55,45.66,45.51,45.51,415800.0,33.8154,33.897,33.7857,33.7857,415800.0
2010-10-05 13:20:00,45.51,45.56,45.49,45.51,487400.0,33.7857,33.8228,33.7708,33.7857,487400.0
2010-10-05 13:30:00,45.52,45.55,45.47,45.52,349400.0,33.7931,33.8154,33.756,33.7931,349400.0
2010-10-05 13:40:00,45.51,45.59,45.5,45.54,371200.0,33.7857,33.8451,33.7783,33.808,371200.0
2010-10-05 13:50:00,45.54,45.61,45.52,45.61,406000.0,33.808,33.8599,33.7931,33.8599,406000.0
2010-10-05 14:00:00,45.61,45.82,45.6,45.81,634200.0,33.8599,34.0158,33.8525,34.0084,634200.0
2010-10-05 14:10:00,45.81,45.82,45.69,45.69,386000.0,34.0084,34.0158,33.9193,33.9193,386000.0
2010-10-05 14:20:00,45.69,45.75,45.67,45.74,241200.0,33.9193,33.9639,33.9045,33.9564,241200.0
2010-10-05 14:30:00,45.75,45.82,45.72,45.73,364000.0,33.9639,34.0158,33.9416,33.949,364000.0
2010-10-05 14:40:00,45.73,45.82,45.73,45.77,349800.0,33.949,34.0158,33.949,33.9787,349800.0
2010-10-05 14:50:00,45.77,45.81,45.71,45.79,320000.0,33.9787,34.0084,33.9342,33.9936,320000.0
2010-10-05 15:00:00,45.8,45.84,45.77,45.83,318400.0,34.001,34.0307,33.9787,34.0233,318400.0
2010-10-05 15:10:00,45.84,45.9,45.81,45.82,538200.0,34.0307,34.0752,34.0084,34.0158,538200.0
2010-10-05 15:20:00,45.83,45.84,45.8,45.81,480200.0,34.0233,34.0307,34.001,34.0084,480200.0
2010-10-05 15:30:00,45.81,45.83,45.72,45.72,577400.0,34.0084,34.0233,33.9416,33.9416,577400.0
2010-10-05 15:40:00,45.73,45.73,45.6,45.62,889400.0,33.949,33.949,33.8525,33.8674,889400.0
2010-10-05 15:50:00,45.6,45.66,45.54,45.59,1335400.0,33.8525,33.897,33.808,33.8451,1335400.0
2010-10-06 09:30:00,45.76,46.19,45.73,46.05,1395400.0,33.9713,34.2905,33.949,34.1866,1395400.0
2010-10-06 09:40:00,46.05,46.13,45.91,46.08,917400.0,34.1866,34.246,34.0826,34.2088,917400.0
2010-10-06 09:50:00,46.09,46.49,46.07,46.49,1720000.0,34.2163,34.5132,34.2014,34.5132,1720000.0
2010-10-06 10:00:00,46.49,46.74,46.49,46.56,1708800.0,34.5132,34.6988,34.5132,34.5652,1708800.0
2010-10-06 10:10:00,46.56,46.71,46.53,46.53,1181800.0,34.5652,34.6765,34.5429,34.5429,1181800.0
2010-10-06 10:20:00,46.54,46.58,46.37,46.57,1009200.0,34.5503,34.58,34.4241,34.5726,1009200.0
2010-10-06 10:30:00,46.57,46.71,46.52,46.62,801800.0,34.5726,34.6765,34.5355,34.6097,801800.0
2010-10-06 10:40:00,46.63,46.88,46.61,46.72,859200.0,34.6172,34.8028,34.6023,34.684,859200.0
2010-10-06 10:50:00,46.72,46.74,46.5,46.6,578600.0,34.684,34.6988,34.5206,34.5949,578600.0
2010-10-06 11:00:00,46.6,46.73,46.47,46.66,700800.0,34.5949,34.6914,34.4984,34.6394,700800.0
2010-10-06 11:10:00,46.67,46.7,46.53,46.54,353600.0,34.6469,34.6691,34.5429,34.5503,353600.0
2010-10-06 11:20:00,46.54,46.87,46.53,46.87,737000.0,34.5503,34.7953,34.5429,34.7953,737000.0
2010-10-06 11:30:00,46.87,46.99,46.82,46.95,701400.0,34.7953,34.8844,34.7582,34.8547,701400.0
2010-10-06 11:40:00,46.95,47.0,46.92,46.99,595200.0,34.8547,34.8918,34.8324,34.8844,595200.0
2010-10-06 11:50:00,47.0,47.13,47.0,47.08,670800.0,34.8918,34.9883,34.8918,34.9512,670800.0
2010-10-06 12:00:00,47.08,47.18,47.02,47.16,676800.0,34.9512,35.0255,34.9067,35.0106,676800.0
2010-10-06 12:10:00,47.16,47.18,47.05,47.06,259600.0,35.0106,35.0255,34.929,34.9364,259600.0
2010-10-06 12:20:00,47.06,47.08,46.92,46.93,381000.0,34.9364,34.9512,34.8324,34.8399,381000.0
2010-10-06 12:30:00,46.94,46.95,46.78,46.81,578000.0,34.8473,34.8547,34.7285,34.7508,578000.0
2010-10-06 12:40:00,46.81,46.93,46.8,46.9,341400.0,34.7508,34.8399,34.7434,34.8176,341400.0
2010-10-06 12:50:00,46.9,46.93,46.75,46.77,469200.0,34.8176,34.8399,34.7062,34.7211,469200.0
2010-10-06 13:00:00,46.77,46.77,46.6,46.63,402400.0,34.7211,34.7211,34.5949,34.6172,402400.0
2010-10-06 13:10:00,46.63,46.72,46.58,46.67,363200.0,34.6172,34.684,34.58,34.6469,363200.0
2010-10-06 13:20:00,46.67,46.7,46.61,46.65,337400.0,34.6469,34.6691,34.6023,34.632,337400.0
2010-10-06 13:30:00,46.65,46.78,46.64,46.76,303400.0,34.632,34.7285,34.6246,34.7137,303400.0
2010-10-06 13:40:00,46.76,46.77,46.7,46.72,328600.0,34.7137,34.7211,34.6691,34.684,328600.0
2010-10-06 13:50:00,46.72,46.72,46.59,46.65,460600.0,34.684,34.684,34.5875,34.632,460600.0
2010-10-06 14:00:00,46.65,46.69,46.52,46.53,548400.0,34.632,34.6617,34.5355,34.5429,548400.0
2010-10-06 14:10:00,46.52,46.55,46.43,46.54,536000.0,34.5355,34.5578,34.4687,34.5503,536000.0
2010-10-06 14:20:00,46.53,46.6,46.49,46.51,368800.0,34.5429,34.5949,34.5132,34.5281,368800.0
2010-10-06 14:30:00,46.52,46.55,46.46,46.52,441200.0,34.5355,34.5578,34.491,34.5355,441200.0
2010-10-06 14:40:00,46.52,46.55,46.44,46.52,437800.0,34.5355,34.5578,34.4761,34.5355,437800.0
2010-10-06 14:50:00,46.52,46.61,46.49,46.54,390800.0,34.5355,34.6023,34.5132,34.5503,390800.0
2010-10-06 15:00:00,46.53,46.63,46.49,46.53,537200.0,34.5429,34.6172,34.5132,34.5429,537200.0
2010-10-06 15:10:00,46.54,46.64,46.52,46.58,539600.0,34.5503,34.6246,34.5355,34.58,539600.0
2010-10-06 15:20:00,46.58,46.7,46.54,46.69,436000.0,34.58,34.6691,34.5503,34.6617,436000.0
2010-10-06 15:30:00,46.7,46.7,46.57,46.65,463800.0,34.6691,34.6691,34.5726,34.632,463800.0
2010-10-06 15:40:00,46.66,46.79,46.64,46.76,919200.0,34.6394,34.7359,34.6246,34.7137,919200.0
2010-10-06 15:50:00,46.77,46.81,46.69,46.81,1519200.0,34.7211,34.7508,34.6617,34.7508,1519200.0
2010-10-07 09:30:00,46.82,46.94,46.16,46.18,2422800.0,34.7582,34.8473,34.2682,34.2831,2422800.0
2010-10-07 09:40:00,46.18,46.4,45.92,46.12,1858000.0,34.2831,34.4464,34.0901,34.2385,1858000.0
2010-10-07 09:50:00,46.12,46.35,45.98,46.09,1107400.0,34.2385,34.4093,34.1346,34.2163,1107400.0
2010-10-07 10:00:00,46.09,46.22,46.02,46.19,645800.0,34.2163,34.3128,34.1643,34.2905,645800.0
2010-10-07 10:10:00,46.2,46.2,45.95,46.2,877400.0,34.2979,34.2979,34.1123,34.2979,877400.0
2010-10-07 10:20:00,46.2,46.31,46.09,46.22,658600.0,34.2979,34.3796,34.2163,34.3128,658600.0
2010-10-07 10:30:00,46.21,46.22,45.83,45.85,802600.0,34.3054,34.3128,34.0233,34.0381,802600.0
2010-10-07 10:40:00,45.86,45.87,45.64,45.72,1258000.0,34.0455,34.0529,33.8822,33.9416,1258000.0
2010-10-07 10:50:00,45.72,45.93,45.66,45.71,660400.0,33.9416,34.0975,33.897,33.9342,660400.0
2010-10-07 11:00:00,45.7,45.72,45.54,45.55,858000.0,33.9267,33.9416,33.808,33.8154,858000.0
2010-10-07 11:10:00,45.54,45.7,45.47,45.58,618400.0,33.808,33.9267,33.756,33.8377,618400.0
2010-10-07 11:20:00,45.58,45.69,45.57,45.64,513800.0,33.8377,33.9193,33.8302,33.8822,513800.0
2010-10-07 11:30:00,45.64,45.83,45.64,45.73,551600.0,33.8822,34.0233,33.8822,33.949,551600.0
2010-10-07 11:40:00,45.73,45.75,45.5,45.52,429200.0,33.949,33.9639,33.7783,33.7931,429200.0
2010-10-07 11:50:00,45.52,45.69,45.5,45.67,277200.0,33.7931,33.9193,33.7783,33.9045,277200.0
2010-10-07 12:00:00,45.67,45.69,45.51,45.66,287000.0,33.9045,33.9193,33.7857,33.897,287000.0
2010-10-07 12:10:00,45.67,45.7,45.34,45.4,646200.0,33.9045,33.9267,33.6595,33.704,646200.0
2010-10-07 12:20:00,45.4,45.47,45.12,45.13,954800.0,33.704,33.756,33.4962,33.5036,954800.0
2010-10-07 12:30:00,45.13,45.17,44.93,45.04,1611400.0,33.5036,33.5333,33.3551,33.4368,1611400.0
2010-10-07 12:40:00,45.04,45.18,44.98,45.17,766600.0,33.4368,33.5407,33.3922,33.5333,766600.0
2010-10-07 12:50:00,45.17,45.27,45.14,45.27,473200.0,33.5333,33.6075,33.511,33.6075,473200.0
2010-10-07 13:00:00,45.26,45.44,45.24,45.41,382800.0,33.6001,33.7337,33.5852,33.7115,382800.0
2010-10-07 13:10:00,45.42,45.46,45.3,45.45,410200.0,33.7189,33.7486,33.6298,33.7411,410200.0
2010-10-07 13:20:00,45.45,45.53,45.38,45.38,257400.0,33.7411,33.8005,33.6892,33.6892,257400.0
2010-10-07 13:30:00,45.38,45.45,45.23,45.31,308600.0,33.6892,33.7411,33.5778,33.6372,308600.0
2010-10-07 13:40:00,45.31,45.37,45.29,45.34,206600.0,33.6372,33.6818,33.6224,33.6595,206600.0
2010-10-07 13:50:00,45.34,45.54,45.28,45.51,351200.0,33.6595,33.808,33.6149,33.7857,351200.0
2010-10-07 14:00:00,45.52,45.59,45.52,45.59,363400.0,33.7931,33.8451,33.7931,33.8451,363400.0
2010-10-07 14:10:00,45.58,45.73,45.58,45.64,488000.0,33.8377,33.949,33.8377,33.8822,488000.0
2010-10-07 14:20:00,45.64,45.72,45.58,45.58,375600.0,33.8822,33.9416,33.8377,33.8377,375600.0
2010-10-07 14:30:00,45.58,45.61,45.47,45.49,364400.0,33.8377,33.8599,33.756,33.7708,364400.0
2010-10-07 14:40:00,45.52,45.59,45.45,45.57,282400.0,33.7931,33.8451,33.7411,33.8302,282400.0
2010-10-07 14:50:00,45.56,45.69,45.5,45.69,382200.0,33.8228,33.9193,33.7783,33.9193,382200.0
2010-10-07 15:00:00,45.69,45.72,45.58,45.67,399400.0,33.9193,33.9416,33.8377,33.9045,399400.0
2010-10-07 15:10:00,45.67,45.67,45.6,45.62,268600.0,33.9045,33.9045,33.8525,33.8674,268600.0
2010-10-07 15:20:00,45.62,45.64,45.55,45.59,253400.0,33.8674,33.8822,33.8154,33.8451,253400.0
2010-10-07 15:30:00,45.59,45.61,45.51,45.57,786200.0,33.8451,33.8599,33.7857,33.8302,786200.0
2010-10-07 15:40:00,45.58,45.68,45.57,45.58,863600.0,33.8377,33.9119,33.8302,33.8377,863600.0
2010-10-07 15:50:00,45.58,45.72,45.57,45.7,1049600.0,33.8377,33.9416,33.8302,33.9267,1049600.0
2010-10-08 09:30:00,46.16,46.68,46.0,46.66,1773200.0,34.2682,34.6543,34.1495,34.6394,1773200.0
2010-10-08 09:40:00,46.66,46.84,46.57,46.63,1660000.0,34.6394,34.7731,34.5726,34.6172,1660000.0
2010-10-08 09:50:00,46.63,47.04,46.63,46.93,1256400.0,34.6172,34.9215,34.6172,34.8399,1256400.0
2010-10-08 10:00:00,46.93,47.24,46.88,47.23,1239400.0,34.8399,35.07,34.8028,35.0626,1239400.0
2010-10-08 10:10:00,47.24,47.43,47.13,47.16,1455800.0,35.07,35.2111,34.9883,35.0106,1455800.0
2010-10-08 10:20:00,47.18,47.19,46.94,47.05,1052600.0,35.0255,35.0329,34.8473,34.929,1052600.0
2010-10-08 10:30:00,47.04,47.13,46.95,47.05,795600.0,34.9215,34.9883,34.8547,34.929,795600.0
2010-10-08 10:40:00,47.05,47.12,46.92,46.96,742400.0,34.929,34.9809,34.8324,34.8621,742400.0
2010-10-08 10:50:00,46.97,47.24,46.95,47.21,486400.0,34.8696,35.07,34.8547,35.0477,486400.0
2010-10-08 11:00:00,47.21,47.64,47.21,47.46,1538000.0,35.0477,35.367,35.0477,35.2333,1538000.0
2010-10-08 11:10:00,47.46,47.65,47.46,47.6,791800.0,35.2333,35.3744,35.2333,35.3373,791800.0
2010-10-08 11:20:00,47.6,47.74,47.59,47.74,540200.0,35.3373,35.4412,35.3298,35.4412,540200.0
2010-10-08 11:30:00,47.73,47.76,47.44,47.44,698600.0,35.4338,35.456,35.2185,35.2185,698600.0
2010-10-08 11:40:00,47.45,47.5,47.39,47.45,490600.0,35.2259,35.263,35.1814,35.2259,490600.0
2010-10-08 11:50:00,47.45,47.47,47.35,47.46,300600.0,35.2259,35.2408,35.1517,35.2333,300600.0
2010-10-08 12:00:00,47.46,47.49,47.35,47.36,291800.0,35.2333,35.2556,35.1517,35.1591,291800.0
2010-10-08 12:10:00,47.35,47.45,47.35,47.4,180200.0,35.1517,35.2259,35.1517,35.1888,180200.0
2010-10-08 12:20:00,47.41,47.5,47.4,47.43,322200.0,35.1962,35.263,35.1888,35.2111,322200.0
2010-10-08 12:30:00,47.43,47.65,47.41,47.64,325600.0,35.2111,35.3744,35.1962,35.367,325600.0
2010-10-08 12:40:00,47.63,47.75,47.62,47.67,377600.0,35.3595,35.4486,35.3521,35.3892,377600.0
2010-10-08 12:50:00,47.66,47.82,47.63,47.81,502600.0,35.3818,35.5006,35.3595,35.4932,502600.0
2010-10-08 13:00:00,47.81,47.81,47.67,47.7,280400.0,35.4932,35.4932,35.3892,35.4115,280400.0
2010-10-08 13:10:00,47.7,47.7,47.6,47.66,359800.0,35.4115,35.4115,35.3373,35.3818,359800.0
2010-10-08 13:20:00,47.66,47.71,47.62,47.67,360400.0,35.3818,35.4189,35.3521,35.3892,360400.0
2010-10-08 13:30:00,47.67,47.74,47.64,47.73,163000.0,35.3892,35.4412,35.367,35.4338,163000.0
2010-10-08 13:40:00,47.73,47.74,47.63,47.66,292800.0,35.4338,35.4412,35.3595,35.3818,292800.0
2010-10-08 13:50:00,47.66,47.7,47.63,47.7,269000.0,35.3818,35.4115,35.3595,35.4115,269000.0
2010-10-08 14:00:00,47.7,47.74,47.67,47.67,416400.0,35.4115,35.4412,35.3892,35.3892,416400.0
2010-10-08 14:10:00,47.68,47.69,47.59,47.63,277600.0,35.3967,35.4041,35.3298,35.3595,277600.0
2010-10-08 14:20:00,47.63,47.72,47.61,47.68,280200.0,35.3595,35.4264,35.3447,35.3967,280200.0
2010-10-08 14:30:00,47.69,47.72,47.68,47.71,325800.0,35.4041,35.4264,35.3967,35.4189,325800.0
2010-10-08 14:40:00,47.71,47.8,47.7,47.74,347200.0,35.4189,35.4857,35.4115,35.4412,347200.0
2010-10-08 14:50:00,47.75,47.83,47.73,47.8,419600.0,35.4486,35.508,35.4338,35.4857,419600.0
2010-10-08 15:00:00,47.8,47.94,47.8,47.93,665000.0,35.4857,35.5897,35.4857,35.5822,665000.0
2010-10-08 15:10:00,47.93,47.96,47.87,47.9,463800.0,35.5822,35.6045,35.5377,35.56,463800.0
2010-10-08 15:20:00,47.9,47.9,47.83,47.84,461200.0,35.56,35.56,35.508,35.5154,461200.0
2010-10-08 15:30:00,47.84,47.9,47.83,47.88,517600.0,35.5154,35.56,35.508,35.5451,517600.0
2010-10-08 15:40:00,47.87,47.9,47.77,47.79,888600.0,35.5377,35.56,35.4635,35.4783,888600.0
2010-10-08 15:50:00,47.8,47.83,47.75,47.76,1442400.0,35.4857,35.508,35.4486,35.456,1442400.0
2010-10-11 09:30:00,47.83,47.83,47.43,47.74,1125000.0,35.508,35.508,35.2111,35.4412,1125000.0
2010-10-11 09:40:00,47.73,48.1,47.63,47.85,875400.0,35.4338,35.7085,35.3595,35.5229,875400.0
2010-10-11 09:50:00,47.85,47.9,47.66,47.74,625400.0,35.5229,35.56,35.3818,35.4412,625400.0
2010-10-11 10:00:00,47.74,48.29,47.74,48.29,845000.0,35.4412,35.8495,35.4412,35.8495,845000.0
2010-10-11 10:10:00,48.27,48.27,48.1,48.14,709800.0,35.8347,35.8347,35.7085,35.7381,709800.0
2010-10-11 10:20:00,48.13,48.17,48.02,48.03,489200.0,35.7307,35.7604,35.6491,35.6565,489200.0
2010-10-11 10:30:00,48.03,48.1,47.88,47.98,381200.0,35.6565,35.7085,35.5451,35.6194,381200.0
2010-10-11 10:40:00,47.98,48.07,47.62,47.69,804200.0,35.6194,35.6862,35.3521,35.4041,804200.0
2010-10-11 10:50:00,47.69,47.78,47.35,47.49,832000.0,35.4041,35.4709,35.1517,35.2556,832000.0
2010-10-11 11:00:00,47.49,47.59,47.33,47.43,534600.0,35.2556,35.3298,35.1368,35.2111,534600.0
2010-10-11 11:10:00,47.43,47.65,47.43,47.51,434800.0,35.2111,35.3744,35.2111,35.2705,434800.0
2010-10-11 11:20:00,47.51,47.73,47.51,47.71,251200.0,35.2705,35.4338,35.2705,35.4189,251200.0
2010-10-11 11:30:00,47.71,47.73,47.58,47.63,212200.0,35.4189,35.4338,35.3224,35.3595,212200.0
2010-10-11 11:40:00,47.64,47.7,47.56,47.6,150800.0,35.367,35.4115,35.3076,35.3373,150800.0
2010-10-11 11:50:00,47.6,47.63,47.5,47.5,165800.0,35.3373,35.3595,35.263,35.263,165800.0
2010-10-11 12:00:00,47.51,47.53,47.35,47.46,418200.0,35.2705,35.2853,35.1517,35.2333,418200.0
2010-10-11 12:10:00,47.46,47.74,47.45,47.68,348000.0,35.2333,35.4412,35.2259,35.3967,348000.0
2010-10-11 12:20:00,47.68,47.71,47.6,47.69,167200.0,35.3967,35.4189,35.3373,35.4041,167200.0
2010-10-11 12:30:00,47.69,47.82,47.64,47.77,252400.0,35.4041,35.5006,35.367,35.4635,252400.0
2010-10-11 12:40:00,47.79,47.83,47.63,47.69,154200.0,35.4783,35.508,35.3595,35.4041,154200.0
2010-10-11 12:50:00,47.69,47.84,47.6,47.82,193200.0,35.4041,35.5154,35.3373,35.5006,193200.0
2010-10-11 13:00:00,47.84,47.92,47.77,47.92,173800.0,35.5154,35.5748,35.4635,35.5748,173800.0
2010-10-11 13:10:00,47.92,47.99,47.88,47.91,239600.0,35.5748,35.6268,35.5451,35.5674,239600.0
2010-10-11 13:20:00,47.92,47.95,47.84,47.9,159800.0,35.5748,35.5971,35.5154,35.56,159800.0
2010-10-11 13:30:00,47.9,47.95,47.85,47.93,134200.0,35.56,35.5971,35.5229,35.5822,134200.0
2010-10-11 13:40:00,47.93,48.01,47.92,47.99,186000.0,35.5822,35.6416,35.5748,35.6268,186000.0
2010-10-11 13:50:00,47.99,48.0,47.91,47.97,185400.0,35.6268,35.6342,35.5674,35.6119,185400.0
2010-10-11 14:00:00,47.97,47.98,47.85,47.93,201400.0,35.6119,35.6194,35.5229,35.5822,201400.0
2010-10-11 14:10:00,47.93,47.93,47.85,47.89,114400.0,35.5822,35.5822,35.5229,35.5526,114400.0
2010-10-11 14:20:00,47.89,47.93,47.88,47.92,100000.0,35.5526,35.5822,35.5451,35.5748,100000.0
2010-10-11 14:30:00,47.93,47.95,47.88,47.91,156000.0,35.5822,35.5971,35.5451,35.5674,156000.0
2010-10-11 14:40:00,47.9,47.93,47.77,47.82,260600.0,35.56,35.5822,35.4635,35.5006,260600.0
2010-10-11 14:50:00,47.83,47.93,47.81,47.85,243400.0,35.508,35.5822,35.4932,35.5229,243400.0
2010-10-11 15:00:00,47.85,47.92,47.81,47.9,134400.0,35.5229,35.5748,35.4932,35.56,134400.0
2010-10-11 15:10:00,47.89,47.9,47.77,47.79,189600.0,35.5526,35.56,35.4635,35.4783,189600.0
2010-10-11 15:20:00,47.79,47.8,47.61,47.64,413600.0,35.4783,35.4857,35.3447,35.367,413600.0
2010-10-11 15:30:00,47.63,47.69,47.46,47.46,591400.0,35.3595,35.4041,35.2333,35.2333,591400.0
2010-10-11 15:40:00,47.46,47.67,47.44,47.66,407400.0,35.2333,35.3892,35.2185,35.3818,407400.0
2010-10-11 15:50:00,47.66,47.72,47.6,47.72,566000.0,35.3818,35.4264,35.3373,35.4264,566000.0
2010-10-12 09:30:00,47.4,47.45,46.65,46.67,1564400.0,35.1888,35.2259,34.632,34.6469,1564400.0
2010-10-12 09:40:00,46.67,46.85,46.52,46.59,1021600.0,34.6469,34.7805,34.5355,34.5875,1021600.0
2010-10-12 09:50:00,46.59,46.81,46.46,46.73,1034600.0,34.5875,34.7508,34.491,34.6914,1034600.0
2010-10-12 10:00:00,46.75,47.07,46.7,46.83,781800.0,34.7062,34.9438,34.6691,34.7656,781800.0
2010-10-12 10:10:00,46.84,47.09,46.83,47.04,571400.0,34.7731,34.9587,34.7656,34.9215,571400.0
2010-10-12 10:20:00,47.04,47.13,46.88,46.93,648400.0,34.9215,34.9883,34.8028,34.8399,648400.0
2010-10-12 10:30:00,46.92,47.1,46.9,47.09,533200.0,34.8324,34.9661,34.8176,34.9587,533200.0
2010-10-12 10:40:00,47.1,47.37,47.06,47.29,662200.0,34.9661,35.1665,34.9364,35.1071,662200.0
2010-10-12 10:50:00,47.27,47.43,47.23,47.3,557400.0,35.0923,35.2111,35.0626,35.1146,557400.0
2010-10-12 11:00:00,47.3,47.4,47.22,47.35,483600.0,35.1146,35.1888,35.0552,35.1517,483600.0
2010-10-12 11:10:00,47.35,47.38,47.17,47.24,364400.0,35.1517,35.1739,35.018,35.07,364400.0
2010-10-12 11:20:00,47.24,47.38,47.22,47.34,211800.0,35.07,35.1739,35.0552,35.1442,211800.0
2010-10-12 11:30:00,47.34,47.38,47.26,47.35,211000.0,35.1442,35.1739,35.0849,35.1517,211000.0
2010-10-12 11:40:00,47.34,47.35,47.07,47.1,599800.0,35.1442,35.1517,34.9438,34.9661,599800.0
2010-10-12 11:50:00,47.1,47.14,46.95,47.07,446000.0,34.9661,34.9958,34.8547,34.9438,446000.0
2010-10-12 12:00:00,47.07,47.21,47.04,47.05,373400.0,34.9438,35.0477,34.9215,34.929,373400.0
2010-10-12 12:10:00,47.05,47.11,47.02,47.1,225200.0,34.929,34.9735,34.9067,34.9661,225200.0
2010-10-12 12:20:00,47.1,47.16,46.97,46.99,251400.0,34.9661,35.0106,34.8696,34.8844,251400.0
2010-10-12 12:30:00,46.99,47.1,46.97,47.09,245400.0,34.8844,34.9661,34.8696,34.9587,245400.0
2010-10-12 12:40:00,47.09,47.15,47.09,47.11,298200.0,34.9587,35.0032,34.9587,34.9735,298200.0
2010-10-12 12:50:00,47.1,47.15,47.08,47.12,197000.0,34.9661,35.0032,34.9512,34.9809,197000.0
2010-10-12 13:00:00,47.12,47.14,47.09,47.1,205800.0,34.9809,34.9958,34.9587,34.9661,205800.0
2010-10-12 13:10:00,47.1,47.13,47.09,47.1,202000.0,34.9661,34.9883,34.9587,34.9661,202000.0
2010-10-12 13:20:00,47.1,47.13,47.08,47.11,228000.0,34.9661,34.9883,34.9512,34.9735,228000.0
2010-10-12 13:30:00,47.12,47.13,47.07,47.1,252400.0,34.9809,34.9883,34.9438,34.9661,252400.0
2010-10-12 13:40:00,47.09,47.18,47.07,47.15,333400.0,34.9587,35.0255,34.9438,35.0032,333400.0
2010-10-12 13:50:00,47.15,47.27,47.14,47.25,206800.0,35.0032,35.0923,34.9958,35.0774,206800.0
2010-10-12 14:00:00,47.24,47.41,47.12,47.38,844200.0,35.07,35.1962,34.9809,35.1739,844200.0
2010-10-12 14:10:00,47.38,47.74,47.38,47.65,1126600.0,35.1739,35.4412,35.1739,35.3744,1126600.0
2010-10-12 14:20:00,47.63,47.66,47.43,47.48,663800.0,35.3595,35.3818,35.2111,35.2482,663800.0
2010-10-12 14:30:00,47.48,47.51,47.24,47.27,657600.0,35.2482,35.2705,35.07,35.0923,657600.0
2010-10-12 14:40:00,47.27,47.51,47.27,47.38,361600.0,35.0923,35.2705,35.0923,35.1739,361600.0
2010-10-12 14:50:00,47.4,47.44,47.33,47.41,297400.0,35.1888,35.2185,35.1368,35.1962,297400.0
2010-10-12 15:00:00,47.41,47.42,47.27,47.42,337000.0,35.1962,35.2036,35.0923,35.2036,337000.0
2010-10-12 15:10:00,47.42,47.5,47.4,47.49,414800.0,35.2036,35.263,35.1888,35.2556,414800.0
2010-10-12 15:20:00,47.49,47.75,47.46,47.71,592800.0,35.2556,35.4486,35.2333,35.4189,592800.0
2010-10-12 15:30:00,47.7,47.79,47.65,47.68,638400.0,35.4115,35.4783,35.3744,35.3967,638400.0
2010-10-12 15:40:00,47.68,47.77,47.63,47.74,609200.0,35.3967,35.4635,35.3595,35.4412,609200.0
2010-10-12 15:50:00,47.77,47.8,47.65,47.71,975400.0,35.4635,35.4857,35.3744,35.4189,975400.0
2010-10-13 09:30:00,48.28,48.99,48.23,48.86,2451400.0,35.9506,36.4793,35.9134,36.3825,2451400.0
2010-10-13 09:40:00,48.85,48.96,48.6,48.95,1266800.0,36.375,36.457,36.1889,36.4495,1266800.0
2010-10-13 09:50:00,48.95,48.96,48.63,48.76,906600.0,36.4495,36.457,36.2112,36.308,906600.0
2010-10-13 10:00:00,48.75,49.13,48.73,49.02,1198400.0,36.3006,36.5835,36.2857,36.5016,1198400.0
2010-10-13 10:10:00,49.02,49.1,48.9,48.99,852600.0,36.5016,36.5612,36.4123,36.4793,852600.0
2010-10-13 10:20:00,48.99,49.0,48.78,48.87,808400.0,36.4793,36.4867,36.3229,36.3899,808400.0
2010-10-13 10:30:00,48.87,48.97,48.77,48.9,584200.0,36.3899,36.4644,36.3155,36.4123,584200.0
2010-10-13 10:40:00,48.9,49.1,48.87,49.08,552800.0,36.4123,36.5612,36.3899,36.5463,552800.0
2010-10-13 10:50:00,49.08,49.27,49.07,49.21,977200.0,36.5463,36.6878,36.5389,36.6431,977200.0
2010-10-13 11:00:00,49.21,49.37,49.16,49.29,853000.0,36.6431,36.7623,36.6059,36.7027,853000.0
2010-10-13 11:10:00,49.3,49.32,49.13,49.22,494200.0,36.7101,36.725,36.5835,36.6506,494200.0
2010-10-13 11:20:00,49.22,49.3,49.13,49.16,382400.0,36.6506,36.7101,36.5835,36.6059,382400.0
2010-10-13 11:30:00,49.16,49.35,49.13,49.33,624600.0,36.6059,36.7474,36.5835,36.7325,624600.0
2010-10-13 11:40:00,49.32,49.32,49.13,49.29,636200.0,36.725,36.725,36.5835,36.7027,636200.0
2010-10-13 11:50:00,49.29,49.35,49.2,49.29,574600.0,36.7027,36.7474,36.6357,36.7027,574600.0
2010-10-13 12:00:00,49.29,49.56,49.29,49.49,947200.0,36.7027,36.9037,36.7027,36.8516,947200.0
2010-10-13 12:10:00,49.49,49.55,49.41,49.48,446200.0,36.8516,36.8963,36.792,36.8442,446200.0
2010-10-13 12:20:00,49.48,49.6,49.48,49.58,478000.0,36.8442,36.9335,36.8442,36.9186,478000.0
2010-10-13 12:30:00,49.58,49.74,49.57,49.65,823800.0,36.9186,37.0378,36.9112,36.9707,823800.0
2010-10-13 12:40:00,49.65,49.71,49.62,49.66,527400.0,36.9707,37.0154,36.9484,36.9782,527400.0
2010-10-13 12:50:00,49.65,49.7,49.63,49.63,276400.0,36.9707,37.008,36.9559,36.9559,276400.0
2010-10-13 13:00:00,49.63,49.63,49.54,49.56,544400.0,36.9559,36.9559,36.8888,36.9037,544400.0
2010-10-13 13:10:00,49.56,49.69,49.55,49.65,441000.0,36.9037,37.0005,36.8963,36.9707,441000.0
2010-10-13 13:20:00,49.65,49.75,49.65,49.7,439400.0,36.9707,37.0452,36.9707,37.008,439400.0
2010-10-13 13:30:00,49.71,49.89,49.71,49.85,581200.0,37.0154,37.1495,37.0154,37.1197,581200.0
2010-10-13 13:40:00,49.85,49.95,49.8,49.91,599400.0,37.1197,37.1941,37.0824,37.1643,599400.0
2010-10-13 13:50:00,49.91,49.95,49.86,49.87,475400.0,37.1643,37.1941,37.1271,37.1346,475400.0
2010-10-13 14:00:00,49.86,49.91,49.75,49.79,662200.0,37.1271,37.1643,37.0452,37.075,662200.0
2010-10-13 14:10:00,49.79,49.88,49.79,49.86,500000.0,37.075,37.142,37.075,37.1271,500000.0
2010-10-13 14:20:00,49.87,49.93,49.79,49.86,582000.0,37.1346,37.1792,37.075,37.1271,582000.0
2010-10-13 14:30:00,49.86,49.96,49.85,49.87,574400.0,37.1271,37.2016,37.1197,37.1346,574400.0
2010-10-13 14:40:00,49.87,49.88,49.69,49.71,580200.0,37.1346,37.142,37.0005,37.0154,580200.0
2010-10-13 14:50:00,49.71,49.77,49.68,49.7,454800.0,37.0154,37.0601,36.9931,37.008,454800.0
2010-10-13 15:00:00,49.7,49.72,49.55,49.6,1023800.0,37.008,37.0229,36.8963,36.9335,1023800.0
2010-10-13 15:10:00,49.6,49.68,49.55,49.67,564200.0,36.9335,36.9931,36.8963,36.9856,564200.0
2010-10-13 15:20:00,49.67,49.74,49.63,49.63,698200.0,36.9856,37.0378,36.9559,36.9559,698200.0
2010-10-13 15:30:00,49.63,49.72,49.58,49.58,636600.0,36.9559,37.0229,36.9186,36.9186,636600.0
2010-10-13 15:40:00,49.58,49.68,49.55,49.57,1013600.0,36.9186,36.9931,36.8963,36.9112,1013600.0
2010-10-13 15:50:00,49.57,49.6,49.46,49.57,1790000.0,36.9112,36.9335,36.8293,36.9112,1790000.0
2010-10-14 09:30:00,49.58,49.63,49.09,49.27,1619800.0,36.9186,36.9559,36.5538,36.6878,1619800.0
2010-10-14 09:40:00,49.29,49.69,49.26,49.51,1302200.0,36.7027,37.0005,36.6803,36.8665,1302200.0
2010-10-14 09:50:00,49.53,49.68,49.41,49.44,989000.0,36.8814,36.9931,36.792,36.8144,989000.0
2010-10-14 10:00:00,49.42,49.68,49.38,49.65,923400.0,36.7995,36.9931,36.7697,36.9707,923400.0
2010-10-14 10:10:00,49.65,50.16,49.64,50.09,2126600.0,36.9707,37.3505,36.9633,37.2984,2126600.0
2010-10-14 10:20:00,50.1,50.17,49.9,49.93,1249400.0,37.3058,37.358,37.1569,37.1792,1249400.0
2010-10-14 10:30:00,49.94,50.04,49.87,50.02,852200.0,37.1867,37.2612,37.1346,37.2463,852200.0
2010-10-14 10:40:00,50.02,50.1,49.93,49.99,692200.0,37.2463,37.3058,37.1792,37.2239,692200.0
2010-10-14 10:50:00,49.99,50.08,49.96,50.07,565800.0,37.2239,37.2909,37.2016,37.2835,565800.0
2010-10-14 11:00:00,50.08,50.1,49.91,50.02,713400.0,37.2909,37.3058,37.1643,37.2463,713400.0
2010-10-14 11:10:00,50.03,50.09,49.93,49.98,570000.0,37.2537,37.2984,37.1792,37.2165,570000.0
2010-10-14 11:20:00,49.98,50.02,49.83,49.88,722400.0,37.2165,37.2463,37.1048,37.142,722400.0
2010-10-14 11:30:00,49.88,49.95,49.75,49.85,754600.0,37.142,37.1941,37.0452,37.1197,754600.0
2010-10-14 11:40:00,49.85,49.91,49.67,49.68,841200.0,37.1197,37.1643,36.9856,36.9931,841200.0
2010-10-14 11:50:00,49.68,49.74,49.58,49.6,829200.0,36.9931,37.0378,36.9186,36.9335,829200.0
2010-10-14 12:00:00,49.59,49.65,49.52,49.6,509000.0,36.9261,36.9707,36.8739,36.9335,509000.0
2010-10-14 12:10:00,49.6,49.71,49.58,49.71,674200.0,36.9335,37.0154,36.9186,37.0154,674200.0
2010-10-14 12:20:00,49.71,49.72,49.46,49.51,759000.0,37.0154,37.0229,36.8293,36.8665,759000.0
2010-10-14 12:30:00,49.51,49.54,49.36,49.4,629200.0,36.8665,36.8888,36.7548,36.7846,629200.0
2010-10-14 12:40:00,49.4,49.55,49.31,49.52,556600.0,36.7846,36.8963,36.7176,36.8739,556600.0
2010-10-14 12:50:00,49.52,49.7,49.52,49.63,370400.0,36.8739,37.008,36.8739,36.9559,370400.0
2010-10-14 13:00:00,49.63,49.69,49.38,49.41,646200.0,36.9559,37.0005,36.7697,36.792,646200.0
2010-10-14 13:10:00,49.4,49.52,49.38,49.4,421000.0,36.7846,36.8739,36.7697,36.7846,421000.0
2010-10-14 13:20:00,49.39,49.56,49.31,49.55,570400.0,36.7771,36.9037,36.7176,36.8963,570400.0
2010-10-14 13:30:00,49.55,49.75,49.55,49.74,516200.0,36.8963,37.0452,36.8963,37.0378,516200.0
2010-10-14 13:40:00,49.74,49.77,49.66,49.72,569400.0,37.0378,37.0601,36.9782,37.0229,569400.0
2010-10-14 13:50:00,49.73,49.83,49.71,49.79,415000.0,37.0303,37.1048,37.0154,37.075,415000.0
2010-10-14 14:00:00,49.8,49.81,49.72,49.77,382600.0,37.0824,37.0899,37.0229,37.0601,382600.0
2010-10-14 14:10:00,49.77,49.79,49.68,49.75,400800.0,37.0601,37.075,36.9931,37.0452,400800.0
2010-10-14 14:20:00,49.74,49.77,49.67,49.71,338200.0,37.0378,37.0601,36.9856,37.0154,338200.0
2010-10-14 14:30:00,49.7,49.71,49.51,49.54,502600.0,37.008,37.0154,36.8665,36.8888,502600.0
2010-10-14 14:40:00,49.53,49.57,49.49,49.5,372800.0,36.8814,36.9112,36.8516,36.8591,372800.0
2010-10-14 14:50:00,49.49,49.58,49.38,49.44,604600.0,36.8516,36.9186,36.7697,36.8144,604600.0
2010-10-14 15:00:00,49.45,49.45,49.22,49.38,986800.0,36.8218,36.8218,36.6506,36.7697,986800.0
2010-10-14 15:10:00,49.38,49.46,49.26,49.26,554200.0,36.7697,36.8293,36.6803,36.6803,554200.0
2010-10-14 15:20:00,49.27,49.41,49.27,49.38,786200.0,36.6878,36.792,36.6878,36.7697,786200.0
2010-10-14 15:30:00,49.38,49.57,49.38,49.51,1132200.0,36.7697,36.9112,36.7697,36.8665,1132200.0
2010-10-14 15:40:00,49.5,49.54,49.45,49.51,765600.0,36.8591,36.8888,36.8218,36.8665,765600.0
2010-10-14 15:50:00,49.51,49.55,49.46,49.48,1528600.0,36.8665,36.8963,36.8293,36.8442,1528600.0
2010-10-15 09:30:00,49.53,49.68,49.13,49.43,1857200.0,36.8814,36.9931,36.5835,36.8069,1857200.0
2010-10-15 09:40:00,49.43,49.58,49.19,49.28,993400.0,36.8069,36.9186,36.6282,36.6952,993400.0
2010-10-15 09:50:00,49.3,49.38,49.02,49.07,1287400.0,36.7101,36.7697,36.5016,36.5389,1287400.0
2010-10-15 10:00:00,49.06,49.3,49.04,49.08,899000.0,36.5314,36.7101,36.5165,36.5463,899000.0
2010-10-15 10:10:00,49.08,49.09,48.6,48.63,1441800.0,36.5463,36.5538,36.1889,36.2112,1441800.0
2010-10-15 10:20:00,48.63,48.67,48.35,48.58,1339000.0,36.2112,36.241,36.0027,36.174,1339000.0
2010-10-15 10:30:00,48.6,48.88,48.42,48.67,832800.0,36.1889,36.3974,36.0549,36.241,832800.0
2010-10-15 10:40:00,48.68,48.88,48.57,48.58,594600.0,36.2485,36.3974,36.1665,36.174,594600.0
2010-10-15 10:50:00,48.61,48.88,48.52,48.85,505000.0,36.1963,36.3974,36.1293,36.375,505000.0
2010-10-15 11:00:00,48.85,48.96,48.76,48.94,734200.0,36.375,36.457,36.308,36.4421,734200.0
2010-10-15 11:10:00,48.94,49.07,48.87,48.99,659400.0,36.4421,36.5389,36.3899,36.4793,659400.0
2010-10-15 11:20:00,48.99,49.05,48.93,49.01,546400.0,36.4793,36.524,36.4346,36.4942,546400.0
2010-10-15 11:30:00,49.01,49.2,49.01,49.11,728200.0,36.4942,36.6357,36.4942,36.5686,728200.0
2010-10-15 11:40:00,49.13,49.16,48.97,48.97,456800.0,36.5835,36.6059,36.4644,36.4644,456800.0
2010-10-15 11:50:00,48.98,49.05,48.9,48.96,421600.0,36.4718,36.524,36.4123,36.457,421600.0
2010-10-15 12:00:00,48.96,49.06,48.76,48.85,664200.0,36.457,36.5314,36.308,36.375,664200.0
2010-10-15 12:10:00,48.84,48.98,48.73,48.96,363600.0,36.3676,36.4718,36.2857,36.457,363600.0
2010-10-15 12:20:00,48.95,48.95,48.77,48.83,327800.0,36.4495,36.4495,36.3155,36.3602,327800.0
2010-10-15 12:30:00,48.83,49.04,48.83,49.01,339800.0,36.3602,36.5165,36.3602,36.4942,339800.0
2010-10-15 12:40:00,49.02,49.1,48.94,49.08,137600.0,36.5016,36.5612,36.4421,36.5463,137600.0
2010-10-15 12:50:00,49.08,49.1,49.0,49.03,279000.0,36.5463,36.5612,36.4867,36.5091,279000.0
2010-10-15 13:00:00,49.04,49.06,48.96,49.03,342200.0,36.5165,36.5314,36.457,36.5091,342200.0
2010-10-15 13:10:00,49.05,49.07,48.94,48.95,219200.0,36.524,36.5389,36.4421,36.4495,219200.0
2010-10-15 13:20:00,48.95,49.06,48.94,49.06,284800.0,36.4495,36.5314,36.4421,36.5314,284800.0
2010-10-15 13:30:00,49.06,49.08,48.94,48.95,332800.0,36.5314,36.5463,36.4421,36.4495,332800.0
2010-10-15 13:40:00,48.95,48.97,48.76,48.85,406800.0,36.4495,36.4644,36.308,36.375,406800.0
2010-10-15 13:50:00,48.86,48.98,48.75,48.85,298800.0,36.3825,36.4718,36.3006,36.375,298800.0
2010-10-15 14:00:00,48.87,48.87,48.63,48.65,522600.0,36.3899,36.3899,36.2112,36.2261,522600.0
2010-10-15 14:10:00,48.65,48.71,48.58,48.64,537400.0,36.2261,36.2708,36.174,36.2187,537400.0
2010-10-15 14:20:00,48.63,48.72,48.58,48.66,395800.0,36.2112,36.2782,36.174,36.2336,395800.0
2010-10-15 14:30:00,48.65,48.8,48.63,48.76,459200.0,36.2261,36.3378,36.2112,36.308,459200.0
2010-10-15 14:40:00,48.76,48.8,48.69,48.72,370800.0,36.308,36.3378,36.2559,36.2782,370800.0
2010-10-15 14:50:00,48.72,48.74,48.66,48.72,285600.0,36.2782,36.2931,36.2336,36.2782,285600.0
2010-10-15 15:00:00,48.72,48.8,48.65,48.69,459600.0,36.2782,36.3378,36.2261,36.2559,459600.0
2010-10-15 15:10:00,48.69,48.8,48.65,48.76,341600.0,36.2559,36.3378,36.2261,36.308,341600.0
2010-10-15 15:20:00,48.76,48.91,48.71,48.83,392800.0,36.308,36.4197,36.2708,36.3602,392800.0
2010-10-15 15:30:00,48.83,49.01,48.79,48.97,513600.0,36.3602,36.4942,36.3304,36.4644,513600.0
2010-10-15 15:40:00,48.97,49.05,48.9,49.05,855800.0,36.4644,36.524,36.4123,36.524,855800.0
2010-10-15 15:50:00,49.05,49.05,48.95,49.01,1139000.0,36.524,36.524,36.4495,36.4942,1139000.0
2010-10-18 09:30:00,48.27,48.48,47.85,48.02,1922000.0,35.9432,36.0995,35.6304,35.757,1922000.0
2010-10-18 09:40:00,48.01,48.49,47.97,48.38,1091200.0,35.7496,36.107,35.7198,36.0251,1091200.0
2010-10-18 09:50:00,48.39,48.47,48.26,48.29,750200.0,36.0325,36.0921,35.9357,35.9581,750200.0
2010-10-18 10:00:00,48.29,48.4,48.26,48.33,456000.0,35.9581,36.04,35.9357,35.9878,456000.0
2010-10-18 10:10:00,48.33,48.63,48.32,48.46,999000.0,35.9878,36.2112,35.9804,36.0846,999000.0
2010-10-18 10:20:00,48.47,48.48,48.3,48.43,439600.0,36.0921,36.0995,35.9655,36.0623,439600.0
2010-10-18 10:30:00,48.43,48.68,48.43,48.55,667400.0,36.0623,36.2485,36.0623,36.1517,667400.0
2010-10-18 10:40:00,48.55,48.55,48.35,48.43,421400.0,36.1517,36.1517,36.0027,36.0623,421400.0
2010-10-18 10:50:00,48.43,48.69,48.43,48.63,540600.0,36.0623,36.2559,36.0623,36.2112,540600.0
2010-10-18 11:00:00,48.63,48.63,48.41,48.43,336200.0,36.2112,36.2112,36.0474,36.0623,336200.0
2010-10-18 11:10:00,48.43,48.46,48.25,48.35,358600.0,36.0623,36.0846,35.9283,36.0027,358600.0
2010-10-18 11:20:00,48.34,48.37,48.26,48.3,329800.0,35.9953,36.0176,35.9357,35.9655,329800.0
2010-10-18 11:30:00,48.31,48.33,48.19,48.2,426400.0,35.9729,35.9878,35.8836,35.891,426400.0
2010-10-18 11:40:00,48.2,48.2,48.03,48.12,552400.0,35.891,35.891,35.7645,35.8315,552400.0
2010-10-18 11:50:00,48.12,48.24,48.09,48.22,318800.0,35.8315,35.9208,35.8091,35.9059,318800.0
2010-10-18 12:00:00,48.23,48.27,48.16,48.23,352800.0,35.9134,35.9432,35.8613,35.9134,352800.0
2010-10-18 12:10:00,48.22,48.23,48.15,48.18,230600.0,35.9059,35.9134,35.8538,35.8761,230600.0
2010-10-18 12:20:00,48.18,48.26,48.18,48.23,160600.0,35.8761,35.9357,35.8761,35.9134,160600.0
2010-10-18 12:30:00,48.24,48.26,48.18,48.25,147800.0,35.9208,35.9357,35.8761,35.9283,147800.0
2010-10-18 12:40:00,48.25,48.3,48.21,48.3,193000.0,35.9283,35.9655,35.8985,35.9655,193000.0
2010-10-18 12:50:00,48.3,48.34,48.24,48.32,262400.0,35.9655,35.9953,35.9208,35.9804,262400.0
2010-10-18 13:00:00,48.32,48.35,48.2,48.32,328200.0,35.9804,36.0027,35.891,35.9804,328200.0
2010-10-18 13:10:00,48.33,48.34,48.26,48.29,278200.0,35.9878,35.9953,35.9357,35.9581,278200.0
2010-10-18 13:20:00,48.29,48.3,48.19,48.19,225400.0,35.9581,35.9655,35.8836,35.8836,225400.0
2010-10-18 13:30:00,48.19,48.23,48.13,48.15,240200.0,35.8836,35.9134,35.8389,35.8538,240200.0
2010-10-18 13:40:00,48.15,48.23,48.1,48.22,212200.0,35.8538,35.9134,35.8166,35.9059,212200.0
2010-10-18 13:50:00,48.22,48.22,48.13,48.15,148200.0,35.9059,35.9059,35.8389,35.8538,148200.0
2010-10-18 14:00:00,48.15,48.22,48.11,48.21,249600.0,35.8538,35.9059,35.824,35.8985,249600.0
2010-10-18 14:10:00,48.22,48.23,48.13,48.18,246400.0,35.9059,35.9134,35.8389,35.8761,246400.0
2010-10-18 14:20:00,48.19,48.3,48.19,48.24,284600.0,35.8836,35.9655,35.8836,35.9208,284600.0
2010-10-18 14:30:00,48.24,48.27,48.22,48.22,187000.0,35.9208,35.9432,35.9059,35.9059,187000.0
2010-10-18 14:40:00,48.21,48.25,48.15,48.24,366200.0,35.8985,35.9283,35.8538,35.9208,366200.0
2010-10-18 14:50:00,48.24,48.27,48.22,48.24,314800.0,35.9208,35.9432,35.9059,35.9208,314800.0
2010-10-18 15:00:00,48.24,48.33,48.22,48.33,957400.0,35.9208,35.9878,35.9059,35.9878,957400.0
2010-10-18 15:10:00,48.33,48.33,48.2,48.21,369400.0,35.9878,35.9878,35.891,35.8985,369400.0
2010-10-18 15:20:00,48.21,48.23,48.17,48.22,324200.0,35.8985,35.9134,35.8687,35.9059,324200.0
2010-10-18 15:30:00,48.22,48.32,48.19,48.19,555000.0,35.9059,35.9804,35.8836,35.8836,555000.0
2010-10-18 15:40:00,48.19,48.25,48.13,48.15,692600.0,35.8836,35.9283,35.8389,35.8538,692600.0
2010-10-18 15:50:00,48.15,48.2,48.06,48.17,1339000.0,35.8538,35.891,35.7868,35.8687,1339000.0
2010-10-19 09:30:00,46.43,46.51,46.0,46.38,2995600.0,34.573,34.6326,34.2529,34.5358,2995600.0
2010-10-19 09:40:00,46.4,46.69,46.39,46.59,1399200.0,34.5507,34.7666,34.5433,34.6922,1399200.0
2010-10-19 09:50:00,46.6,46.64,46.43,46.6,963600.0,34.6996,34.7294,34.573,34.6996,963600.0
2010-10-19 10:00:00,46.6,46.85,46.53,46.82,1152000.0,34.6996,34.8858,34.6475,34.8635,1152000.0
2010-10-19 10:10:00,46.82,47.16,46.82,47.09,1571200.0,34.8635,35.1166,34.8635,35.0645,1571200.0
2010-10-19 10:20:00,47.09,47.19,46.93,47.16,891800.0,35.0645,35.139,34.9454,35.1166,891800.0
2010-10-19 10:30:00,47.16,47.3,46.85,46.86,1377400.0,35.1166,35.2209,34.8858,34.8932,1377400.0
2010-10-19 10:40:00,46.85,47.1,46.8,47.09,890800.0,34.8858,35.0719,34.8486,35.0645,890800.0
2010-10-19 10:50:00,47.09,47.22,46.95,46.97,689400.0,35.0645,35.1613,34.9603,34.9751,689400.0
2010-10-19 11:00:00,46.97,46.99,46.77,46.85,505400.0,34.9751,34.99,34.8262,34.8858,505400.0
2010-10-19 11:10:00,46.83,46.97,46.81,46.88,493200.0,34.8709,34.9751,34.856,34.9081,493200.0
2010-10-19 11:20:00,46.88,46.92,46.69,46.82,556200.0,34.9081,34.9379,34.7666,34.8635,556200.0
2010-10-19 11:30:00,46.83,47.08,46.83,47.03,505800.0,34.8709,35.0571,34.8709,35.0198,505800.0
2010-10-19 11:40:00,47.05,47.19,47.02,47.12,417600.0,35.0347,35.139,35.0124,35.0868,417600.0
2010-10-19 11:50:00,47.12,47.13,47.02,47.04,346200.0,35.0868,35.0943,35.0124,35.0273,346200.0
2010-10-19 12:00:00,47.04,47.05,46.89,46.9,296600.0,35.0273,35.0347,34.9156,34.923,296600.0
2010-10-19 12:10:00,46.9,46.99,46.85,46.96,230600.0,34.923,34.99,34.8858,34.9677,230600.0
2010-10-19 12:20:00,46.96,47.02,46.88,47.02,384800.0,34.9677,35.0124,34.9081,35.0124,384800.0
2010-10-19 12:30:00,47.02,47.06,46.91,47.04,346000.0,35.0124,35.0422,34.9305,35.0273,346000.0
2010-10-19 12:40:00,47.04,47.1,46.97,47.06,143400.0,35.0273,35.0719,34.9751,35.0422,143400.0
2010-10-19 12:50:00,47.07,47.09,46.97,47.07,289000.0,35.0496,35.0645,34.9751,35.0496,289000.0
2010-10-19 13:00:00,47.07,47.09,47.01,47.03,180600.0,35.0496,35.0645,35.0049,35.0198,180600.0
2010-10-19 13:10:00,47.03,47.04,46.89,46.97,295600.0,35.0198,35.0273,34.9156,34.9751,295600.0
2010-10-19 13:20:00,46.96,46.97,46.63,46.65,648800.0,34.9677,34.9751,34.722,34.7369,648800.0
2010-10-19 13:30:00,46.64,46.73,46.56,46.65,767000.0,34.7294,34.7964,34.6698,34.7369,767000.0
2010-10-19 13:40:00,46.65,46.71,46.55,46.68,441000.0,34.7369,34.7815,34.6624,34.7592,441000.0
2010-10-19 13:50:00,46.67,46.67,46.45,46.46,565600.0,34.7518,34.7518,34.5879,34.5954,565600.0
2010-10-19 14:00:00,46.47,46.51,46.29,46.45,869800.0,34.6028,34.6326,34.4688,34.5879,869800.0
2010-10-19 14:10:00,46.44,46.57,46.35,46.47,564800.0,34.5805,34.6773,34.5135,34.6028,564800.0
2010-10-19 14:20:00,46.47,46.51,46.27,46.41,413000.0,34.6028,34.6326,34.4539,34.5582,413000.0
2010-10-19 14:30:00,46.41,46.58,46.37,46.5,406800.0,34.5582,34.6847,34.5284,34.6252,406800.0
2010-10-19 14:40:00,46.52,46.62,46.49,46.58,339600.0,34.6401,34.7145,34.6177,34.6847,339600.0
2010-10-19 14:50:00,46.59,46.69,46.49,46.51,707400.0,34.6922,34.7666,34.6177,34.6326,707400.0
2010-10-19 15:00:00,46.5,46.58,46.46,46.5,798200.0,34.6252,34.6847,34.5954,34.6252,798200.0
2010-10-19 15:10:00,46.51,46.55,46.38,46.41,494400.0,34.6326,34.6624,34.5358,34.5582,494400.0
2010-10-19 15:20:00,46.41,46.46,46.16,46.2,675200.0,34.5582,34.5954,34.372,34.4018,675200.0
2010-10-19 15:30:00,46.18,46.44,46.13,46.43,788200.0,34.3869,34.5805,34.3497,34.573,788200.0
2010-10-19 15:40:00,46.44,46.47,46.38,46.42,764200.0,34.5805,34.6028,34.5358,34.5656,764200.0
2010-10-19 15:50:00,46.4,46.4,46.29,46.35,1661800.0,34.5507,34.5507,34.4688,34.5135,1661800.0
2010-10-20 09:30:00,46.89,47.06,46.71,46.88,1214200.0,34.9156,35.0422,34.7815,34.9081,1214200.0
2010-10-20 09:40:00,46.86,47.22,46.85,47.19,1000000.0,34.8932,35.1613,34.8858,35.139,1000000.0
2010-10-20 09:50:00,47.18,47.25,47.07,47.07,811400.0,35.1315,35.1836,35.0496,35.0496,811400.0
2010-10-20 10:00:00,47.09,47.49,46.99,47.34,1074600.0,35.0645,35.3624,34.99,35.2507,1074600.0
2010-10-20 10:10:00,47.35,47.48,47.14,47.17,812400.0,35.2581,35.3549,35.1017,35.1241,812400.0
2010-10-20 10:20:00,47.16,47.54,47.13,47.49,642000.0,35.1166,35.3996,35.0943,35.3624,642000.0
2010-10-20 10:30:00,47.47,47.71,47.47,47.62,826400.0,35.3475,35.5262,35.3475,35.4592,826400.0
2010-10-20 10:40:00,47.62,47.87,47.61,47.87,928400.0,35.4592,35.6453,35.4517,35.6453,928400.0
2010-10-20 10:50:00,47.87,47.91,47.66,47.7,714800.0,35.6453,35.6751,35.4889,35.5187,714800.0
2010-10-20 11:00:00,47.72,47.84,47.59,47.79,472600.0,35.5336,35.623,35.4368,35.5857,472600.0
2010-10-20 11:10:00,47.79,47.86,47.69,47.77,378600.0,35.5857,35.6379,35.5113,35.5708,378600.0
2010-10-20 11:20:00,47.79,47.9,47.7,47.87,433800.0,35.5857,35.6676,35.5187,35.6453,433800.0
2010-10-20 11:30:00,47.87,47.91,47.73,47.79,412400.0,35.6453,35.6751,35.5411,35.5857,412400.0
2010-10-20 11:40:00,47.79,47.8,47.67,47.68,234600.0,35.5857,35.5932,35.4964,35.5038,234600.0
2010-10-20 11:50:00,47.68,47.73,47.62,47.62,234600.0,35.5038,35.5411,35.4592,35.4592,234600.0
2010-10-20 12:00:00,47.62,47.73,47.56,47.62,587600.0,35.4592,35.5411,35.4145,35.4592,587600.0
2010-10-20 12:10:00,47.62,47.76,47.61,47.72,374000.0,35.4592,35.5634,35.4517,35.5336,374000.0
2010-10-20 12:20:00,47.7,47.88,47.7,47.88,408600.0,35.5187,35.6528,35.5187,35.6528,408600.0
2010-10-20 12:30:00,47.88,47.96,47.84,47.87,439400.0,35.6528,35.7123,35.623,35.6453,439400.0
2010-10-20 12:40:00,47.88,47.96,47.8,47.96,418400.0,35.6528,35.7123,35.5932,35.7123,418400.0
2010-10-20 12:50:00,47.96,48.1,47.96,48.01,549600.0,35.7123,35.8166,35.7123,35.7496,549600.0
2010-10-20 13:00:00,48.01,48.08,47.98,48.06,171800.0,35.7496,35.8017,35.7272,35.7868,171800.0
2010-10-20 13:10:00,48.05,48.05,47.88,47.95,195200.0,35.7793,35.7793,35.6528,35.7049,195200.0
2010-10-20 13:20:00,47.94,48.1,47.93,47.94,202600.0,35.6974,35.8166,35.69,35.6974,202600.0
2010-10-20 13:30:00,47.94,48.02,47.93,47.97,191200.0,35.6974,35.757,35.69,35.7198,191200.0
2010-10-20 13:40:00,47.97,48.04,47.85,47.92,211800.0,35.7198,35.7719,35.6304,35.6825,211800.0
2010-10-20 13:50:00,47.91,47.99,47.86,47.88,192600.0,35.6751,35.7347,35.6379,35.6528,192600.0
2010-10-20 14:00:00,47.88,47.98,47.76,47.82,446600.0,35.6528,35.7272,35.5634,35.6081,446600.0
2010-10-20 14:10:00,47.82,47.99,47.82,47.98,298000.0,35.6081,35.7347,35.6081,35.7272,298000.0
2010-10-20 14:20:00,47.97,47.99,47.87,47.91,286600.0,35.7198,35.7347,35.6453,35.6751,286600.0
2010-10-20 14:30:00,47.91,48.12,47.91,48.05,661600.0,35.6751,35.8315,35.6751,35.7793,661600.0
2010-10-20 14:40:00,48.06,48.06,47.9,47.96,318400.0,35.7868,35.7868,35.6676,35.7123,318400.0
2010-10-20 14:50:00,47.96,47.99,47.79,47.87,462400.0,35.7123,35.7347,35.5857,35.6453,462400.0
2010-10-20 15:00:00,47.87,47.88,47.71,47.74,603000.0,35.6453,35.6528,35.5262,35.5485,603000.0
2010-10-20 15:10:00,47.74,47.78,47.63,47.77,368400.0,35.5485,35.5783,35.4666,35.5708,368400.0
2010-10-20 15:20:00,47.77,47.93,47.76,47.88,314400.0,35.5708,35.69,35.5634,35.6528,314400.0
2010-10-20 15:30:00,47.88,47.88,47.52,47.62,672000.0,35.6528,35.6528,35.3847,35.4592,672000.0
2010-10-20 15:40:00,47.62,47.7,47.56,47.64,508800.0,35.4592,35.5187,35.4145,35.474,508800.0
2010-10-20 15:50:00,47.63,47.74,47.54,47.68,1096600.0,35.4666,35.5485,35.3996,35.5038,1096600.0
2010-10-21 09:30:00,49.49,49.83,49.01,49.47,2885600.0,36.8516,37.1048,36.4942,36.8367,2885600.0
2010-10-21 09:40:00,49.47,49.63,49.01,49.09,1894200.0,36.8367,36.9559,36.4942,36.5538,1894200.0
2010-10-21 09:50:00,49.1,49.44,48.87,49.22,1985800.0,36.5612,36.8144,36.3899,36.6506,1985800.0
2010-10-21 10:00:00,49.22,49.22,48.77,49.12,1344600.0,36.6506,36.6506,36.3155,36.5761,1344600.0
2010-10-21 10:10:00,49.12,49.18,48.82,48.9,778600.0,36.5761,36.6208,36.3527,36.4123,778600.0
2010-10-21 10:20:00,48.92,49.06,48.71,48.76,802400.0,36.4272,36.5314,36.2708,36.308,802400.0
2010-10-21 10:30:00,48.77,48.88,48.7,48.79,640600.0,36.3155,36.3974,36.2634,36.3304,640600.0
2010-10-21 10:40:00,48.79,48.83,48.5,48.57,961600.0,36.3304,36.3602,36.1144,36.1665,961600.0
2010-10-21 10:50:00,48.57,48.75,48.53,48.73,896200.0,36.1665,36.3006,36.1368,36.2857,896200.0
2010-10-21 11:00:00,48.71,48.82,48.56,48.74,423400.0,36.2708,36.3527,36.1591,36.2931,423400.0
2010-10-21 11:10:00,48.75,48.77,48.53,48.58,623200.0,36.3006,36.3155,36.1368,36.174,623200.0
2010-10-21 11:20:00,48.59,48.67,48.41,48.6,898800.0,36.1814,36.241,36.0474,36.1889,898800.0
2010-10-21 11:30:00,48.59,48.73,48.54,48.55,772400.0,36.1814,36.2857,36.1442,36.1517,772400.0
2010-10-21 11:40:00,48.55,48.56,48.11,48.32,1192200.0,36.1517,36.1591,35.824,35.9804,1192200.0
2010-10-21 11:50:00,48.32,48.51,48.23,48.46,722200.0,35.9804,36.1219,35.9134,36.0846,722200.0
2010-10-21 12:00:00,48.45,48.49,48.16,48.18,529400.0,36.0772,36.107,35.8613,35.8761,529400.0
2010-10-21 12:10:00,48.18,48.19,47.97,48.1,729200.0,35.8761,35.8836,35.7198,35.8166,729200.0
2010-10-21 12:20:00,48.09,48.23,48.05,48.15,276400.0,35.8091,35.9134,35.7793,35.8538,276400.0
2010-10-21 12:30:00,48.15,48.16,47.76,47.82,873200.0,35.8538,35.8613,35.5634,35.6081,873200.0
2010-10-21 12:40:00,47.81,47.85,47.45,47.47,933200.0,35.6006,35.6304,35.3326,35.3475,933200.0
2010-10-21 12:50:00,47.49,47.59,47.33,47.52,1123600.0,35.3624,35.4368,35.2432,35.3847,1123600.0
2010-10-21 13:00:00,47.52,47.91,47.52,47.87,714200.0,35.3847,35.6751,35.3847,35.6453,714200.0
2010-10-21 13:10:00,47.87,48.04,47.85,47.93,525400.0,35.6453,35.7719,35.6304,35.69,525400.0
2010-10-21 13:20:00,47.93,47.95,47.72,47.88,380600.0,35.69,35.7049,35.5336,35.6528,380600.0
2010-10-21 13:30:00,47.88,47.9,47.6,47.73,391800.0,35.6528,35.6676,35.4443,35.5411,391800.0
2010-10-21 13:40:00,47.73,47.85,47.45,47.51,628000.0,35.5411,35.6304,35.3326,35.3772,628000.0
2010-10-21 13:50:00,47.49,47.52,47.29,47.31,661000.0,35.3624,35.3847,35.2134,35.2283,661000.0
2010-10-21 14:00:00,47.31,47.49,47.21,47.48,625000.0,35.2283,35.3624,35.1539,35.3549,625000.0
2010-10-21 14:10:00,47.49,47.49,47.23,47.43,627800.0,35.3624,35.3624,35.1687,35.3177,627800.0
2010-10-21 14:20:00,47.41,47.62,47.3,47.54,426800.0,35.3028,35.4592,35.2209,35.3996,426800.0
2010-10-21 14:30:00,47.53,47.65,47.45,47.46,401200.0,35.3921,35.4815,35.3326,35.34,401200.0
2010-10-21 14:40:00,47.48,47.67,47.47,47.65,444800.0,35.3549,35.4964,35.3475,35.4815,444800.0
2010-10-21 14:50:00,47.63,47.96,47.59,47.95,869000.0,35.4666,35.7123,35.4368,35.7049,869000.0
2010-10-21 15:00:00,47.94,47.98,47.81,47.87,726400.0,35.6974,35.7272,35.6006,35.6453,726400.0
2010-10-21 15:10:00,47.87,48.29,47.86,48.27,1221200.0,35.6453,35.9581,35.6379,35.9432,1221200.0
2010-10-21 15:20:00,48.27,48.45,48.17,48.27,1303000.0,35.9432,36.0772,35.8687,35.9432,1303000.0
2010-10-21 15:30:00,48.27,48.37,48.1,48.18,715800.0,35.9432,36.0176,35.8166,35.8761,715800.0
2010-10-21 15:40:00,48.18,48.21,47.98,48.13,759000.0,35.8761,35.8985,35.7272,35.8389,759000.0
2010-10-21 15:50:00,48.13,48.34,48.05,48.24,1372600.0,35.8389,35.9953,35.7793,35.9208,1372600.0
2010-10-22 09:30:00,48.23,48.27,47.56,47.95,1439200.0,35.9134,35.9432,35.4145,35.7049,1439200.0
2010-10-22 09:40:00,47.95,48.06,47.38,47.42,1213000.0,35.7049,35.7868,35.2804,35.3102,1213000.0
2010-10-22 09:50:00,47.4,47.54,47.08,47.1,887000.0,35.2953,35.3996,35.0571,35.0719,887000.0
2010-10-22 10:00:00,47.1,47.44,47.05,47.33,755200.0,35.0719,35.3251,35.0347,35.2432,755200.0
2010-10-22 10:10:00,47.32,47.38,47.09,47.29,645600.0,35.2358,35.2804,35.0645,35.2134,645600.0
2010-10-22 10:20:00,47.29,47.37,46.97,47.22,631200.0,35.2134,35.273,34.9751,35.1613,631200.0
2010-10-22 10:30:00,47.22,47.22,46.84,46.84,635000.0,35.1613,35.1613,34.8783,34.8783,635000.0
2010-10-22 10:40:00,46.84,47.02,46.73,46.94,728200.0,34.8783,35.0124,34.7964,34.9528,728200.0
2010-10-22 10:50:00,46.93,47.24,46.92,47.13,736600.0,34.9454,35.1762,34.9379,35.0943,736600.0
2010-10-22 11:00:00,47.14,47.31,47.02,47.22,496800.0,35.1017,35.2283,35.0124,35.1613,496800.0
2010-10-22 11:10:00,47.22,47.24,47.06,47.2,329600.0,35.1613,35.1762,35.0422,35.1464,329600.0
2010-10-22 11:20:00,47.2,47.3,47.13,47.19,270000.0,35.1464,35.2209,35.0943,35.139,270000.0
2010-10-22 11:30:00,47.18,47.3,47.18,47.3,461200.0,35.1315,35.2209,35.1315,35.2209,461200.0
2010-10-22 11:40:00,47.3,47.38,47.15,47.17,360200.0,35.2209,35.2804,35.1092,35.1241,360200.0
2010-10-22 11:50:00,47.17,47.19,47.03,47.04,280800.0,35.1241,35.139,35.0198,35.0273,280800.0
2010-10-22 12:00:00,47.02,47.2,47.0,47.16,301600.0,35.0124,35.1464,34.9975,35.1166,301600.0
2010-10-22 12:10:00,47.16,47.2,47.02,47.05,270600.0,35.1166,35.1464,35.0124,35.0347,270600.0
2010-10-22 12:20:00,47.05,47.14,47.03,47.1,279400.0,35.0347,35.1017,35.0198,35.0719,279400.0
2010-10-22 12:30:00,47.1,47.19,46.92,46.92,371400.0,35.0719,35.139,34.9379,34.9379,371400.0
2010-10-22 12:40:00,46.92,46.93,46.82,46.88,294200.0,34.9379,34.9454,34.8635,34.9081,294200.0
2010-10-22 12:50:00,46.88,46.9,46.66,46.7,445800.0,34.9081,34.923,34.7443,34.7741,445800.0
2010-10-22 13:00:00,46.7,46.7,46.59,46.62,524200.0,34.7741,34.7741,34.6922,34.7145,524200.0
2010-10-22 13:10:00,46.62,46.63,46.55,46.6,566000.0,34.7145,34.722,34.6624,34.6996,566000.0
2010-10-22 13:20:00,46.59,46.7,46.55,46.63,365400.0,34.6922,34.7741,34.6624,34.722,365400.0
2010-10-22 13:30:00,46.63,46.63,46.51,46.52,359000.0,34.722,34.722,34.6326,34.6401,359000.0
2010-10-22 13:40:00,46.52,46.82,46.52,46.72,461200.0,34.6401,34.8635,34.6401,34.789,461200.0
2010-10-22 13:50:00,46.72,46.76,46.58,46.62,307400.0,34.789,34.8188,34.6847,34.7145,307400.0
2010-10-22 14:00:00,46.62,46.65,46.55,46.62,269600.0,34.7145,34.7369,34.6624,34.7145,269600.0
2010-10-22 14:10:00,46.63,46.79,46.62,46.74,341600.0,34.722,34.8411,34.7145,34.8039,341600.0
2010-10-22 14:20:00,46.73,46.86,46.69,46.82,244400.0,34.7964,34.8932,34.7666,34.8635,244400.0
2010-10-22 14:30:00,46.82,46.86,46.69,46.76,225800.0,34.8635,34.8932,34.7666,34.8188,225800.0
2010-10-22 14:40:00,46.74,46.76,46.6,46.62,321600.0,34.8039,34.8188,34.6996,34.7145,321600.0
2010-10-22 14:50:00,46.63,46.77,46.63,46.74,333800.0,34.722,34.8262,34.722,34.8039,333800.0
2010-10-22 15:00:00,46.73,46.89,46.65,46.87,623600.0,34.7964,34.9156,34.7369,34.9007,623600.0
2010-10-22 15:10:00,46.88,46.93,46.79,46.85,494200.0,34.9081,34.9454,34.8411,34.8858,494200.0
2010-10-22 15:20:00,46.87,46.95,46.85,46.87,413400.0,34.9007,34.9603,34.8858,34.9007,413400.0
2010-10-22 15:30:00,46.88,46.93,46.85,46.87,454200.0,34.9081,34.9454,34.8858,34.9007,454200.0
2010-10-22 15:40:00,46.87,46.99,46.84,46.99,767200.0,34.9007,34.99,34.8783,34.99,767200.0
2010-10-22 15:50:00,46.98,47.04,46.95,47.02,1284400.0,34.9826,35.0273,34.9603,35.0124,1284400.0
2010-10-25 09:30:00,48.53,48.92,48.44,48.77,2139400.0,36.1368,36.4272,36.0697,36.3155,2139400.0
2010-10-25 09:40:00,48.77,48.87,48.55,48.56,1004200.0,36.3155,36.3899,36.1517,36.1591,1004200.0
2010-10-25 09:50:00,48.56,48.72,48.45,48.57,778800.0,36.1591,36.2782,36.0772,36.1665,778800.0
2010-10-25 10:00:00,48.57,48.65,48.44,48.56,1009600.0,36.1665,36.2261,36.0697,36.1591,1009600.0
2010-10-25 10:10:00,48.56,48.7,48.54,48.59,564800.0,36.1591,36.2634,36.1442,36.1814,564800.0
2010-10-25 10:20:00,48.59,48.68,48.49,48.51,450600.0,36.1814,36.2485,36.107,36.1219,450600.0
2010-10-25 10:30:00,48.5,48.5,48.27,48.32,1067600.0,36.1144,36.1144,35.9432,35.9804,1067600.0
2010-10-25 10:40:00,48.32,48.35,48.04,48.22,937000.0,35.9804,36.0027,35.7719,35.9059,937000.0
2010-10-25 10:50:00,48.21,48.35,48.16,48.3,440400.0,35.8985,36.0027,35.8613,35.9655,440400.0
2010-10-25 11:00:00,48.29,48.36,48.12,48.23,514800.0,35.9581,36.0102,35.8315,35.9134,514800.0
2010-10-25 11:10:00,48.23,48.25,48.07,48.24,506000.0,35.9134,35.9283,35.7942,35.9208,506000.0
2010-10-25 11:20:00,48.24,48.33,48.22,48.24,330400.0,35.9208,35.9878,35.9059,35.9208,330400.0
2010-10-25 11:30:00,48.24,48.31,48.18,48.2,337000.0,35.9208,35.9729,35.8761,35.891,337000.0
2010-10-25 11:40:00,48.22,48.26,48.19,48.23,121400.0,35.9059,35.9357,35.8836,35.9134,121400.0
2010-10-25 11:50:00,48.23,48.23,48.05,48.12,389400.0,35.9134,35.9134,35.7793,35.8315,389400.0
2010-10-25 12:00:00,48.12,48.16,47.95,48.01,304200.0,35.8315,35.8613,35.7049,35.7496,304200.0
2010-10-25 12:10:00,48.01,48.04,47.85,47.88,341000.0,35.7496,35.7719,35.6304,35.6528,341000.0
2010-10-25 12:20:00,47.87,47.95,47.77,47.85,384000.0,35.6453,35.7049,35.5708,35.6304,384000.0
2010-10-25 12:30:00,47.85,48.05,47.81,48.02,408800.0,35.6304,35.7793,35.6006,35.757,408800.0
2010-10-25 12:40:00,48.02,48.1,47.96,47.98,290600.0,35.757,35.8166,35.7123,35.7272,290600.0
2010-10-25 12:50:00,47.99,48.06,47.96,48.0,252000.0,35.7347,35.7868,35.7123,35.7421,252000.0
2010-10-25 13:00:00,47.99,48.02,47.88,48.01,190600.0,35.7347,35.757,35.6528,35.7496,190600.0
2010-10-25 13:10:00,48.02,48.04,47.97,48.04,278400.0,35.757,35.7719,35.7198,35.7719,278400.0
2010-10-25 13:20:00,48.04,48.12,48.0,48.1,301200.0,35.7719,35.8315,35.7421,35.8166,301200.0
2010-10-25 13:30:00,48.1,48.19,48.1,48.17,282200.0,35.8166,35.8836,35.8166,35.8687,282200.0
2010-10-25 13:40:00,48.16,48.18,48.11,48.12,185400.0,35.8613,35.8761,35.824,35.8315,185400.0
2010-10-25 13:50:00,48.12,48.14,48.07,48.13,166200.0,35.8315,35.8464,35.7942,35.8389,166200.0
2010-10-25 14:00:00,48.13,48.23,48.09,48.23,146000.0,35.8389,35.9134,35.8091,35.9134,146000.0
2010-10-25 14:10:00,48.23,48.27,48.19,48.24,170000.0,35.9134,35.9432,35.8836,35.9208,170000.0
2010-10-25 14:20:00,48.24,48.33,48.24,48.27,203200.0,35.9208,35.9878,35.9208,35.9432,203200.0
2010-10-25 14:30:00,48.27,48.35,48.12,48.24,263000.0,35.9432,36.0027,35.8315,35.9208,263000.0
2010-10-25 14:40:00,48.25,48.27,48.13,48.21,225000.0,35.9283,35.9432,35.8389,35.8985,225000.0
2010-10-25 14:50:00,48.22,48.32,48.22,48.24,145800.0,35.9059,35.9804,35.9059,35.9208,145800.0
2010-10-25 15:00:00,48.25,48.41,48.24,48.38,445400.0,35.9283,36.0474,35.9208,36.0251,445400.0
2010-10-25 15:10:00,48.39,48.4,48.32,48.33,287200.0,36.0325,36.04,35.9804,35.9878,287200.0
2010-10-25 15:20:00,48.34,48.46,48.28,48.38,581200.0,35.9953,36.0846,35.9506,36.0251,581200.0
2010-10-25 15:30:00,48.38,48.44,48.18,48.18,685000.0,36.0251,36.0697,35.8761,35.8761,685000.0
2010-10-25 15:40:00,48.18,48.33,48.0,48.09,929000.0,35.8761,35.9878,35.7421,35.8091,929000.0
2010-10-25 15:50:00,48.09,48.15,48.0,48.06,1137800.0,35.8091,35.8538,35.7421,35.7868,1137800.0
2010-10-26 09:30:00,47.49,47.78,47.25,47.72,1498200.0,35.3624,35.5783,35.1836,35.5336,1498200.0
2010-10-26 09:40:00,47.73,48.04,47.58,48.0,726800.0,35.5411,35.7719,35.4294,35.7421,726800.0
2010-10-26 09:50:00,47.99,48.28,47.96,48.23,893000.0,35.7347,35.9506,35.7123,35.9134,893000.0
2010-10-26 10:00:00,48.22,48.58,48.11,48.52,1172600.0,35.9059,36.174,35.824,36.1293,1172600.0
2010-10-26 10:10:00,48.53,48.74,48.45,48.68,965400.0,36.1368,36.2931,36.0772,36.2485,965400.0
2010-10-26 10:20:00,48.68,48.74,48.56,48.6,624600.0,36.2485,36.2931,36.1591,36.1889,624600.0
2010-10-26 10:30:00,48.6,48.72,48.48,48.52,472800.0,36.1889,36.2782,36.0995,36.1293,472800.0
2010-10-26 10:40:00,48.52,48.56,48.38,48.52,412200.0,36.1293,36.1591,36.0251,36.1293,412200.0
2010-10-26 10:50:00,48.51,48.72,48.46,48.67,390200.0,36.1219,36.2782,36.0846,36.241,390200.0
2010-10-26 11:00:00,48.7,48.83,48.58,48.65,927200.0,36.2634,36.3602,36.174,36.2261,927200.0
2010-10-26 11:10:00,48.65,48.74,48.6,48.71,348200.0,36.2261,36.2931,36.1889,36.2708,348200.0
2010-10-26 11:20:00,48.71,48.83,48.7,48.74,584600.0,36.2708,36.3602,36.2634,36.2931,584600.0
2010-10-26 11:30:00,48.75,48.85,48.72,48.77,315200.0,36.3006,36.375,36.2782,36.3155,315200.0
2010-10-26 11:40:00,48.77,48.82,48.7,48.73,248200.0,36.3155,36.3527,36.2634,36.2857,248200.0
2010-10-26 11:50:00,48.73,48.91,48.73,48.91,284200.0,36.2857,36.4197,36.2857,36.4197,284200.0
2010-10-26 12:00:00,48.91,48.93,48.79,48.91,305400.0,36.4197,36.4346,36.3304,36.4197,305400.0
2010-10-26 12:10:00,48.9,48.94,48.86,48.88,287800.0,36.4123,36.4421,36.3825,36.3974,287800.0
2010-10-26 12:20:00,48.9,48.9,48.77,48.77,184600.0,36.4123,36.4123,36.3155,36.3155,184600.0
2010-10-26 12:30:00,48.78,48.8,48.74,48.78,308400.0,36.3229,36.3378,36.2931,36.3229,308400.0
2010-10-26 12:40:00,48.79,48.81,48.67,48.75,309200.0,36.3304,36.3453,36.241,36.3006,309200.0
2010-10-26 12:50:00,48.76,48.87,48.75,48.84,213200.0,36.308,36.3899,36.3006,36.3676,213200.0
2010-10-26 13:00:00,48.83,48.9,48.83,48.9,160400.0,36.3602,36.4123,36.3602,36.4123,160400.0
2010-10-26 13:10:00,48.9,48.99,48.88,48.93,407600.0,36.4123,36.4793,36.3974,36.4346,407600.0
2010-10-26 13:20:00,48.93,48.95,48.84,48.87,354800.0,36.4346,36.4495,36.3676,36.3899,354800.0
2010-10-26 13:30:00,48.86,48.94,48.85,48.91,202400.0,36.3825,36.4421,36.375,36.4197,202400.0
2010-10-26 13:40:00,48.91,49.0,48.91,48.97,535200.0,36.4197,36.4867,36.4197,36.4644,535200.0
2010-10-26 13:50:00,48.97,48.98,48.77,48.82,370200.0,36.4644,36.4718,36.3155,36.3527,370200.0
2010-10-26 14:00:00,48.81,48.87,48.68,48.69,368200.0,36.3453,36.3899,36.2485,36.2559,368200.0
2010-10-26 14:10:00,48.69,48.74,48.65,48.74,304200.0,36.2559,36.2931,36.2261,36.2931,304200.0
2010-10-26 14:20:00,48.75,48.81,48.66,48.79,227200.0,36.3006,36.3453,36.2336,36.3304,227200.0
2010-10-26 14:30:00,48.79,48.8,48.67,48.8,406000.0,36.3304,36.3378,36.241,36.3378,406000.0
2010-10-26 14:40:00,48.8,48.92,48.78,48.91,308200.0,36.3378,36.4272,36.3229,36.4197,308200.0
2010-10-26 14:50:00,48.91,49.02,48.88,48.91,481600.0,36.4197,36.5016,36.3974,36.4197,481600.0
2010-10-26 15:00:00,48.91,49.05,48.88,49.03,451400.0,36.4197,36.524,36.3974,36.5091,451400.0
2010-10-26 15:10:00,49.03,49.18,48.95,49.16,680200.0,36.5091,36.6208,36.4495,36.6059,680200.0
2010-10-26 15:20:00,49.16,49.21,49.13,49.14,577800.0,36.6059,36.6431,36.5835,36.591,577800.0
2010-10-26 15:30:00,49.14,49.18,49.09,49.12,551800.0,36.591,36.6208,36.5538,36.5761,551800.0
2010-10-26 15:40:00,49.12,49.12,48.99,49.03,747000.0,36.5761,36.5761,36.4793,36.5091,747000.0
2010-10-26 15:50:00,49.02,49.15,48.99,49.13,1335400.0,36.5016,36.5984,36.4793,36.5835,1335400.0
2010-10-27 09:30:00,48.05,48.2,47.91,47.99,1777200.0,35.7793,35.891,35.6751,35.7347,1777200.0
2010-10-27 09:40:00,47.99,48.06,47.6,47.71,1210800.0,35.7347,35.7868,35.4443,35.5262,1210800.0
2010-10-27 09:50:00,47.71,47.88,47.6,47.85,867400.0,35.5262,35.6528,35.4443,35.6304,867400.0
2010-10-27 10:00:00,47.86,47.9,47.63,47.66,701400.0,35.6379,35.6676,35.4666,35.4889,701400.0
2010-10-27 10:10:00,47.67,47.85,47.64,47.68,545000.0,35.4964,35.6304,35.474,35.5038,545000.0
2010-10-27 10:20:00,47.68,47.7,47.38,47.52,1359800.0,35.5038,35.5187,35.2804,35.3847,1359800.0
2010-10-27 10:30:00,47.52,47.72,47.43,47.71,574200.0,35.3847,35.5336,35.3177,35.5262,574200.0
2010-10-27 10:40:00,47.71,47.88,47.6,47.61,630800.0,35.5262,35.6528,35.4443,35.4517,630800.0
2010-10-27 10:50:00,47.61,47.69,47.43,47.44,736600.0,35.4517,35.5113,35.3177,35.3251,736600.0
2010-10-27 11:00:00,47.44,47.51,47.27,47.41,1025800.0,35.3251,35.3772,35.1985,35.3028,1025800.0
2010-10-27 11:10:00,47.43,47.55,47.29,47.52,540400.0,35.3177,35.407,35.2134,35.3847,540400.0
2010-10-27 11:20:00,47.53,47.55,47.34,47.41,371400.0,35.3921,35.407,35.2507,35.3028,371400.0
2010-10-27 11:30:00,47.41,47.56,47.36,47.51,316000.0,35.3028,35.4145,35.2656,35.3772,316000.0
2010-10-27 11:40:00,47.52,47.59,47.36,47.4,420200.0,35.3847,35.4368,35.2656,35.2953,420200.0
2010-10-27 11:50:00,47.4,47.5,47.35,47.35,339800.0,35.2953,35.3698,35.2581,35.2581,339800.0
2010-10-27 12:00:00,47.35,47.46,47.35,47.41,332800.0,35.2581,35.34,35.2581,35.3028,332800.0
2010-10-27 12:10:00,47.42,47.49,47.36,47.4,256600.0,35.3102,35.3624,35.2656,35.2953,256600.0
2010-10-27 12:20:00,47.4,47.44,47.26,47.29,353400.0,35.2953,35.3251,35.1911,35.2134,353400.0
2010-10-27 12:30:00,47.3,47.35,47.22,47.23,324400.0,35.2209,35.2581,35.1613,35.1687,324400.0
2010-10-27 12:40:00,47.26,47.26,47.05,47.13,727400.0,35.1911,35.1911,35.0347,35.0943,727400.0
2010-10-27 12:50:00,47.12,47.19,47.1,47.13,170000.0,35.0868,35.139,35.0719,35.0943,170000.0
2010-10-27 13:00:00,47.13,47.25,47.13,47.19,335200.0,35.0943,35.1836,35.0943,35.139,335200.0
2010-10-27 13:10:00,47.19,47.19,47.02,47.1,251000.0,35.139,35.139,35.0124,35.0719,251000.0
2010-10-27 13:20:00,47.1,47.3,47.07,47.29,240400.0,35.0719,35.2209,35.0496,35.2134,240400.0
2010-10-27 13:30:00,47.29,47.3,47.19,47.21,170800.0,35.2134,35.2209,35.139,35.1539,170800.0
2010-10-27 13:40:00,47.2,47.34,47.15,47.33,224600.0,35.1464,35.2507,35.1092,35.2432,224600.0
2010-10-27 13:50:00,47.32,47.38,47.18,47.37,286000.0,35.2358,35.2804,35.1315,35.273,286000.0
2010-10-27 14:00:00,47.38,47.46,47.33,47.45,559000.0,35.2804,35.34,35.2432,35.3326,559000.0
2010-10-27 14:10:00,47.45,47.46,47.37,47.4,291800.0,35.3326,35.34,35.273,35.2953,291800.0
2010-10-27 14:20:00,47.4,47.43,47.32,47.32,291000.0,35.2953,35.3177,35.2358,35.2358,291000.0
2010-10-27 14:30:00,47.33,47.48,47.23,47.46,519200.0,35.2432,35.3549,35.1687,35.34,519200.0
2010-10-27 14:40:00,47.47,47.58,47.4,47.5,548200.0,35.3475,35.4294,35.2953,35.3698,548200.0
2010-10-27 14:50:00,47.5,47.66,47.45,47.52,574000.0,35.3698,35.4889,35.3326,35.3847,574000.0
2010-10-27 15:00:00,47.52,47.6,47.49,47.56,272000.0,35.3847,35.4443,35.3624,35.4145,272000.0
2010-10-27 15:10:00,47.56,47.56,47.38,47.42,401200.0,35.4145,35.4145,35.2804,35.3102,401200.0
2010-10-27 15:20:00,47.42,47.54,47.35,47.47,399400.0,35.3102,35.3996,35.2581,35.3475,399400.0
2010-10-27 15:30:00,47.47,47.74,47.47,47.73,900800.0,35.3475,35.5485,35.3475,35.5411,900800.0
2010-10-27 15:40:00,47.74,47.79,47.6,47.63,808800.0,35.5485,35.5857,35.4443,35.4666,808800.0
2010-10-27 15:50:00,47.65,47.84,47.64,47.77,1095000.0,35.4815,35.623,35.474,35.5708,1095000.0
2010-10-28 09:30:00,48.49,48.75,48.41,48.49,1995000.0,36.107,36.3006,36.0474,36.107,1995000.0
2010-10-28 09:40:00,48.49,48.58,48.24,48.27,951400.0,36.107,36.174,35.9208,35.9432,951400.0
2010-10-28 09:50:00,48.27,48.51,48.23,48.47,743400.0,35.9432,36.1219,35.9134,36.0921,743400.0
2010-10-28 10:00:00,48.47,48.54,48.3,48.51,622600.0,36.0921,36.1442,35.9655,36.1219,622600.0
2010-10-28 10:10:00,48.49,48.6,48.29,48.32,800800.0,36.107,36.1889,35.9581,35.9804,800800.0
2010-10-28 10:20:00,48.32,48.32,47.88,47.93,866600.0,35.9804,35.9804,35.6528,35.69,866600.0
2010-10-28 10:30:00,47.95,47.96,47.68,47.82,1012400.0,35.7049,35.7123,35.5038,35.6081,1012400.0
2010-10-28 10:40:00,47.83,48.04,47.82,47.99,514200.0,35.6155,35.7719,35.6081,35.7347,514200.0
2010-10-28 10:50:00,47.99,48.1,47.95,48.01,370000.0,35.7347,35.8166,35.7049,35.7496,370000.0
2010-10-28 11:00:00,48.0,48.16,47.96,48.15,351800.0,35.7421,35.8613,35.7123,35.8538,351800.0
2010-10-28 11:10:00,48.15,48.27,48.13,48.22,557400.0,35.8538,35.9432,35.8389,35.9059,557400.0
2010-10-28 11:20:00,48.23,48.46,48.19,48.41,431600.0,35.9134,36.0846,35.8836,36.0474,431600.0
2010-10-28 11:30:00,48.41,48.41,48.26,48.27,342800.0,36.0474,36.0474,35.9357,35.9432,342800.0
2010-10-28 11:40:00,48.27,48.34,48.19,48.21,307200.0,35.9432,35.9953,35.8836,35.8985,307200.0
2010-10-28 11:50:00,48.21,48.23,48.06,48.08,304800.0,35.8985,35.9134,35.7868,35.8017,304800.0
2010-10-28 12:00:00,48.07,48.07,47.83,47.99,505400.0,35.7942,35.7942,35.6155,35.7347,505400.0
2010-10-28 12:10:00,48.0,48.01,47.92,48.0,187000.0,35.7421,35.7496,35.6825,35.7421,187000.0
2010-10-28 12:20:00,47.98,48.01,47.8,47.8,314600.0,35.7272,35.7496,35.5932,35.5932,314600.0
2010-10-28 12:30:00,47.81,47.93,47.77,47.85,371000.0,35.6006,35.69,35.5708,35.6304,371000.0
2010-10-28 12:40:00,47.85,47.94,47.84,47.94,293200.0,35.6304,35.6974,35.623,35.6974,293200.0
2010-10-28 12:50:00,47.94,47.98,47.82,47.83,185200.0,35.6974,35.7272,35.6081,35.6155,185200.0
2010-10-28 13:00:00,47.82,47.99,47.77,47.99,582400.0,35.6081,35.7347,35.5708,35.7347,582400.0
2010-10-28 13:10:00,47.98,48.1,47.95,48.06,672600.0,35.7272,35.8166,35.7049,35.7868,672600.0
2010-10-28 13:20:00,48.06,48.07,47.88,47.95,245600.0,35.7868,35.7942,35.6528,35.7049,245600.0
2010-10-28 13:30:00,47.95,48.02,47.88,47.96,192000.0,35.7049,35.757,35.6528,35.7123,192000.0
2010-10-28 13:40:00,47.96,47.99,47.81,47.87,206800.0,35.7123,35.7347,35.6006,35.6453,206800.0
2010-10-28 13:50:00,47.87,47.92,47.83,47.85,282000.0,35.6453,35.6825,35.6155,35.6304,282000.0
2010-10-28 14:00:00,47.85,48.04,47.84,47.97,210600.0,35.6304,35.7719,35.623,35.7198,210600.0
2010-10-28 14:10:00,47.97,48.08,47.86,47.92,188600.0,35.7198,35.8017,35.6379,35.6825,188600.0
2010-10-28 14:20:00,47.92,47.94,47.83,47.88,305000.0,35.6825,35.6974,35.6155,35.6528,305000.0
2010-10-28 14:30:00,47.88,47.95,47.82,47.86,236200.0,35.6528,35.7049,35.6081,35.6379,236200.0
2010-10-28 14:40:00,47.87,47.9,47.77,47.84,255000.0,35.6453,35.6676,35.5708,35.623,255000.0
2010-10-28 14:50:00,47.84,47.89,47.78,47.83,254000.0,35.623,35.6602,35.5783,35.6155,254000.0
2010-10-28 15:00:00,47.82,48.03,47.81,47.96,484800.0,35.6081,35.7645,35.6006,35.7123,484800.0
2010-10-28 15:10:00,47.96,47.99,47.8,47.87,275000.0,35.7123,35.7347,35.5932,35.6453,275000.0
2010-10-28 15:20:00,47.87,47.88,47.73,47.85,349800.0,35.6453,35.6528,35.5411,35.6304,349800.0
2010-10-28 15:30:00,47.86,47.99,47.82,47.96,439800.0,35.6379,35.7347,35.6081,35.7123,439800.0
2010-10-28 15:40:00,47.96,48.0,47.88,47.92,679600.0,35.7123,35.7421,35.6528,35.6825,679600.0
2010-10-28 15:50:00,47.92,47.93,47.68,47.74,1286200.0,35.6825,35.69,35.5038,35.5485,1286200.0
2010-10-29 09:30:00,47.34,47.68,47.29,47.32,733000.0,35.2507,35.5038,35.2134,35.2358,733000.0
2010-10-29 09:40:00,47.36,47.63,47.32,47.57,542800.0,35.2656,35.4666,35.2358,35.4219,542800.0
2010-10-29 09:50:00,47.57,47.64,47.13,47.24,880800.0,35.4219,35.474,35.0943,35.1762,880800.0
2010-10-29 10:00:00,47.24,47.66,47.2,47.62,820800.0,35.1762,35.4889,35.1464,35.4592,820800.0
2010-10-29 10:10:00,47.61,47.62,47.38,47.53,433200.0,35.4517,35.4592,35.2804,35.3921,433200.0
2010-10-29 10:20:00,47.52,47.66,47.42,47.48,289200.0,35.3847,35.4889,35.3102,35.3549,289200.0
2010-10-29 10:30:00,47.47,47.56,47.35,47.35,273400.0,35.3475,35.4145,35.2581,35.2581,273400.0
2010-10-29 10:40:00,47.37,47.39,47.23,47.32,369800.0,35.273,35.2879,35.1687,35.2358,369800.0
2010-10-29 10:50:00,47.32,47.45,47.26,47.44,224000.0,35.2358,35.3326,35.1911,35.3251,224000.0
2010-10-29 11:00:00,47.44,47.49,47.38,47.45,255200.0,35.3251,35.3624,35.2804,35.3326,255200.0
2010-10-29 11:10:00,47.44,47.46,47.16,47.27,459000.0,35.3251,35.34,35.1166,35.1985,459000.0
2010-10-29 11:20:00,47.27,47.33,47.2,47.2,256600.0,35.1985,35.2432,35.1464,35.1464,256600.0
2010-10-29 11:30:00,47.22,47.26,47.09,47.21,371800.0,35.1613,35.1911,35.0645,35.1539,371800.0
2010-10-29 11:40:00,47.21,47.27,47.02,47.03,421600.0,35.1539,35.1985,35.0124,35.0198,421600.0
2010-10-29 11:50:00,47.02,47.1,47.0,47.03,338000.0,35.0124,35.0719,34.9975,35.0198,338000.0
2010-10-29 12:00:00,47.04,47.13,47.03,47.05,265000.0,35.0273,35.0943,35.0198,35.0347,265000.0
2010-10-29 12:10:00,47.04,47.16,47.03,47.13,227600.0,35.0273,35.1166,35.0198,35.0943,227600.0
2010-10-29 12:20:00,47.13,47.18,47.1,47.15,249400.0,35.0943,35.1315,35.0719,35.1092,249400.0
2010-10-29 12:30:00,47.16,47.32,47.16,47.31,307800.0,35.1166,35.2358,35.1166,35.2283,307800.0
2010-10-29 12:40:00,47.3,47.34,47.24,47.3,281600.0,35.2209,35.2507,35.1762,35.2209,281600.0
2010-10-29 12:50:00,47.3,47.41,47.28,47.41,148800.0,35.2209,35.3028,35.206,35.3028,148800.0
2010-10-29 13:00:00,47.41,47.41,47.33,47.35,239000.0,35.3028,35.3028,35.2432,35.2581,239000.0
2010-10-29 13:10:00,47.35,47.37,47.27,47.35,192800.0,35.2581,35.273,35.1985,35.2581,192800.0
2010-10-29 13:20:00,47.35,47.41,47.33,47.37,195800.0,35.2581,35.3028,35.2432,35.273,195800.0
2010-10-29 13:30:00,47.37,47.44,47.37,47.39,165600.0,35.273,35.3251,35.273,35.2879,165600.0
2010-10-29 13:40:00,47.39,47.42,47.33,47.4,139000.0,35.2879,35.3102,35.2432,35.2953,139000.0
2010-10-29 13:50:00,47.4,47.47,47.38,47.47,209400.0,35.2953,35.3475,35.2804,35.3475,209400.0
2010-10-29 14:00:00,47.47,47.48,47.4,47.47,183200.0,35.3475,35.3549,35.2953,35.3475,183200.0
2010-10-29 14:10:00,47.47,47.48,47.39,47.4,137200.0,35.3475,35.3549,35.2879,35.2953,137200.0
2010-10-29 14:20:00,47.42,47.55,47.4,47.5,394200.0,35.3102,35.407,35.2953,35.3698,394200.0
2010-10-29 14:30:00,47.49,47.52,47.38,47.41,340000.0,35.3624,35.3847,35.2804,35.3028,340000.0
2010-10-29 14:40:00,47.41,47.47,47.4,47.4,133400.0,35.3028,35.3475,35.2953,35.2953,133400.0
2010-10-29 14:50:00,47.4,47.43,47.33,47.35,175000.0,35.2953,35.3177,35.2432,35.2581,175000.0
2010-10-29 15:00:00,47.35,47.38,47.31,47.33,245800.0,35.2581,35.2804,35.2283,35.2432,245800.0
2010-10-29 15:10:00,47.33,47.45,47.3,47.41,390000.0,35.2432,35.3326,35.2209,35.3028,390000.0
2010-10-29 15:20:00,47.41,47.5,47.36,47.49,520200.0,35.3028,35.3698,35.2656,35.3624,520200.0
2010-10-29 15:30:00,47.49,47.64,47.49,47.63,589800.0,35.3624,35.474,35.3624,35.4666,589800.0
2010-10-29 15:40:00,47.63,47.63,47.47,47.49,668200.0,35.4666,35.4666,35.3475,35.3624,668200.0
2010-10-29 15:50:00,47.49,47.52,47.38,47.38,1569800.0,35.3624,35.3847,35.2804,35.2804,1569800.0
2010-11-01 09:30:00,48.23,48.33,47.97,48.07,1065000.0,35.9134,35.9878,35.7198,35.7942,1065000.0
2010-11-01 09:40:00,48.08,48.25,48.07,48.17,714000.0,35.8017,35.9283,35.7942,35.8687,714000.0
2010-11-01 09:50:00,48.17,48.24,48.02,48.1,510800.0,35.8687,35.9208,35.757,35.8166,510800.0
2010-11-01 10:00:00,48.1,48.2,47.95,47.99,931600.0,35.8166,35.891,35.7049,35.7347,931600.0
2010-11-01 10:10:00,47.99,48.1,47.88,47.91,625200.0,35.7347,35.8166,35.6528,35.6751,625200.0
2010-11-01 10:20:00,47.91,48.01,47.77,47.87,432800.0,35.6751,35.7496,35.5708,35.6453,432800.0
2010-11-01 10:30:00,47.88,47.93,47.72,47.74,349200.0,35.6528,35.69,35.5336,35.5485,349200.0
2010-11-01 10:40:00,47.73,48.06,47.67,48.04,622600.0,35.5411,35.7868,35.4964,35.7719,622600.0
2010-11-01 10:50:00,48.04,48.05,47.88,48.01,477200.0,35.7719,35.7793,35.6528,35.7496,477200.0
2010-11-01 11:00:00,47.99,47.99,47.74,47.83,333600.0,35.7347,35.7347,35.5485,35.6155,333600.0
2010-11-01 11:10:00,47.83,47.88,47.69,47.74,227200.0,35.6155,35.6528,35.5113,35.5485,227200.0
2010-11-01 11:20:00,47.76,47.82,47.65,47.74,354200.0,35.5634,35.6081,35.4815,35.5485,354200.0
2010-11-01 11:30:00,47.73,47.73,47.51,47.65,517000.0,35.5411,35.5411,35.3772,35.4815,517000.0
2010-11-01 11:40:00,47.64,47.82,47.59,47.81,295200.0,35.474,35.6081,35.4368,35.6006,295200.0
2010-11-01 11:50:00,47.82,48.02,47.79,48.02,387200.0,35.6081,35.757,35.5857,35.757,387200.0
2010-11-01 12:00:00,48.02,48.05,47.91,47.93,312800.0,35.757,35.7793,35.6751,35.69,312800.0
2010-11-01 12:10:00,47.92,47.98,47.83,47.92,331400.0,35.6825,35.7272,35.6155,35.6825,331400.0
2010-11-01 12:20:00,47.93,48.04,47.92,48.01,213800.0,35.69,35.7719,35.6825,35.7496,213800.0
2010-11-01 12:30:00,48.0,48.05,47.98,48.0,386800.0,35.7421,35.7793,35.7272,35.7421,386800.0
2010-11-01 12:40:00,48.01,48.01,47.88,47.91,339600.0,35.7496,35.7496,35.6528,35.6751,339600.0
2010-11-01 12:50:00,47.91,47.91,47.81,47.88,205800.0,35.6751,35.6751,35.6006,35.6528,205800.0
2010-11-01 13:00:00,47.88,47.98,47.77,47.88,245000.0,35.6528,35.7272,35.5708,35.6528,245000.0
2010-11-01 13:10:00,47.9,47.99,47.88,47.93,163200.0,35.6676,35.7347,35.6528,35.69,163200.0
2010-11-01 13:20:00,47.93,47.94,47.8,47.85,127400.0,35.69,35.6974,35.5932,35.6304,127400.0
2010-11-01 13:30:00,47.87,47.98,47.87,47.93,253800.0,35.6453,35.7272,35.6453,35.69,253800.0
2010-11-01 13:40:00,47.93,48.02,47.93,47.95,291400.0,35.69,35.757,35.69,35.7049,291400.0
2010-11-01 13:50:00,47.96,48.01,47.92,47.96,182800.0,35.7123,35.7496,35.6825,35.7123,182800.0
2010-11-01 14:00:00,47.96,48.09,47.96,48.01,340600.0,35.7123,35.8091,35.7123,35.7496,340600.0
2010-11-01 14:10:00,48.01,48.02,47.95,48.0,300000.0,35.7496,35.757,35.7049,35.7421,300000.0
2010-11-01 14:20:00,48.0,48.05,47.86,47.92,258800.0,35.7421,35.7793,35.6379,35.6825,258800.0
2010-11-01 14:30:00,47.91,47.95,47.78,47.8,291400.0,35.6751,35.7049,35.5783,35.5932,291400.0
2010-11-01 14:40:00,47.79,47.91,47.73,47.87,340800.0,35.5857,35.6751,35.5411,35.6453,340800.0
2010-11-01 14:50:00,47.86,48.0,47.84,47.97,446200.0,35.6379,35.7421,35.623,35.7198,446200.0
2010-11-01 15:00:00,47.97,47.99,47.68,47.7,786800.0,35.7198,35.7347,35.5038,35.5187,786800.0
2010-11-01 15:10:00,47.7,47.76,47.63,47.73,450800.0,35.5187,35.5634,35.4666,35.5411,450800.0
2010-11-01 15:20:00,47.73,47.94,47.67,47.88,458200.0,35.5411,35.6974,35.4964,35.6528,458200.0
2010-11-01 15:30:00,47.88,47.99,47.85,47.88,444400.0,35.6528,35.7347,35.6304,35.6528,444400.0
2010-11-01 15:40:00,47.88,48.04,47.86,47.97,728600.0,35.6528,35.7719,35.6379,35.7198,728600.0
2010-11-01 15:50:00,47.98,48.12,47.94,48.1,1263600.0,35.7272,35.8315,35.6974,35.8166,1263600.0
2010-11-02 09:30:00,48.7,48.74,48.31,48.39,1284800.0,36.2634,36.2931,35.9729,36.0325,1284800.0
2010-11-02 09:40:00,48.38,48.66,48.37,48.63,1029400.0,36.0251,36.2336,36.0176,36.2112,1029400.0
2010-11-02 09:50:00,48.65,48.75,48.56,48.69,1118800.0,36.2261,36.3006,36.1591,36.2559,1118800.0
2010-11-02 10:00:00,48.69,48.9,48.68,48.85,1323400.0,36.2559,36.4123,36.2485,36.375,1323400.0
2010-11-02 10:10:00,48.85,49.0,48.68,48.99,1165800.0,36.375,36.4867,36.2485,36.4793,1165800.0
2010-11-02 10:20:00,48.97,49.04,48.87,48.88,1299400.0,36.4644,36.5165,36.3899,36.3974,1299400.0
2010-11-02 10:30:00,48.88,48.88,48.61,48.78,898600.0,36.3974,36.3974,36.1963,36.3229,898600.0
2010-11-02 10:40:00,48.77,48.85,48.72,48.79,389000.0,36.3155,36.375,36.2782,36.3304,389000.0
2010-11-02 10:50:00,48.79,48.82,48.68,48.71,521400.0,36.3304,36.3527,36.2485,36.2708,521400.0
2010-11-02 11:00:00,48.71,48.85,48.67,48.78,302800.0,36.2708,36.375,36.241,36.3229,302800.0
2010-11-02 11:10:00,48.79,48.87,48.72,48.85,378400.0,36.3304,36.3899,36.2782,36.375,378400.0
2010-11-02 11:20:00,48.84,48.87,48.78,48.81,265800.0,36.3676,36.3899,36.3229,36.3453,265800.0
2010-11-02 11:30:00,48.81,48.85,48.79,48.8,314000.0,36.3453,36.375,36.3304,36.3378,314000.0
2010-11-02 11:40:00,48.8,48.84,48.79,48.82,235200.0,36.3378,36.3676,36.3304,36.3527,235200.0
2010-11-02 11:50:00,48.82,48.85,48.79,48.82,159600.0,36.3527,36.375,36.3304,36.3527,159600.0
2010-11-02 12:00:00,48.83,48.92,48.8,48.85,333600.0,36.3602,36.4272,36.3378,36.375,333600.0
2010-11-02 12:10:00,48.85,48.87,48.79,48.82,155000.0,36.375,36.3899,36.3304,36.3527,155000.0
2010-11-02 12:20:00,48.83,48.85,48.76,48.79,367400.0,36.3602,36.375,36.308,36.3304,367400.0
2010-11-02 12:30:00,48.79,48.85,48.77,48.85,244600.0,36.3304,36.375,36.3155,36.375,244600.0
2010-11-02 12:40:00,48.85,48.92,48.84,48.88,192400.0,36.375,36.4272,36.3676,36.3974,192400.0
2010-11-02 12:50:00,48.88,48.92,48.87,48.9,248800.0,36.3974,36.4272,36.3899,36.4123,248800.0
2010-11-02 13:00:00,48.9,48.94,48.88,48.94,381000.0,36.4123,36.4421,36.3974,36.4421,381000.0
2010-11-02 13:10:00,48.93,48.98,48.9,48.9,329800.0,36.4346,36.4718,36.4123,36.4123,329800.0
2010-11-02 13:20:00,48.9,48.95,48.89,48.93,306800.0,36.4123,36.4495,36.4048,36.4346,306800.0
2010-11-02 13:30:00,48.93,49.02,48.93,49.02,436000.0,36.4346,36.5016,36.4346,36.5016,436000.0
2010-11-02 13:40:00,49.02,49.13,49.02,49.07,588000.0,36.5016,36.5835,36.5016,36.5389,588000.0
2010-11-02 13:50:00,49.08,49.12,48.96,48.98,403400.0,36.5463,36.5761,36.457,36.4718,403400.0
2010-11-02 14:00:00,48.98,49.01,48.95,48.99,290200.0,36.4718,36.4942,36.4495,36.4793,290200.0
2010-11-02 14:10:00,48.99,49.0,48.91,48.93,358600.0,36.4793,36.4867,36.4197,36.4346,358600.0
2010-11-02 14:20:00,48.93,49.13,48.92,49.09,494400.0,36.4346,36.5835,36.4272,36.5538,494400.0
2010-11-02 14:30:00,49.09,49.13,48.96,48.97,314800.0,36.5538,36.5835,36.457,36.4644,314800.0
2010-11-02 14:40:00,48.97,49.03,48.87,48.88,482400.0,36.4644,36.5091,36.3899,36.3974,482400.0
2010-11-02 14:50:00,48.88,48.91,48.81,48.82,473600.0,36.3974,36.4197,36.3453,36.3527,473600.0
2010-11-02 15:00:00,48.82,48.88,48.78,48.79,385000.0,36.3527,36.3974,36.3229,36.3304,385000.0
2010-11-02 15:10:00,48.79,48.84,48.76,48.83,332000.0,36.3304,36.3676,36.308,36.3602,332000.0
2010-11-02 15:20:00,48.83,48.84,48.72,48.72,454800.0,36.3602,36.3676,36.2782,36.2782,454800.0
2010-11-02 15:30:00,48.73,48.81,48.7,48.77,522200.0,36.2857,36.3453,36.2634,36.3155,522200.0
2010-11-02 15:40:00,48.77,48.79,48.7,48.76,489800.0,36.3155,36.3304,36.2634,36.308,489800.0
2010-11-02 15:50:00,48.76,48.85,48.74,48.82,954000.0,36.308,36.375,36.2931,36.3527,954000.0
2010-11-03 09:30:00,48.8,48.93,48.41,48.44,1011600.0,36.3378,36.4346,36.0474,36.0697,1011600.0
2010-11-03 09:40:00,48.44,48.52,48.15,48.35,731600.0,36.0697,36.1293,35.8538,36.0027,731600.0
2010-11-03 09:50:00,48.37,48.4,48.24,48.24,399000.0,36.0176,36.04,35.9208,35.9208,399000.0
2010-11-03 10:00:00,48.26,48.33,48.17,48.29,426200.0,35.9357,35.9878,35.8687,35.9581,426200.0
2010-11-03 10:10:00,48.29,48.43,48.22,48.24,400200.0,35.9581,36.0623,35.9059,35.9208,400200.0
2010-11-03 10:20:00,48.24,48.32,48.2,48.27,321200.0,35.9208,35.9804,35.891,35.9432,321200.0
2010-11-03 10:30:00,48.27,48.43,48.24,48.39,324000.0,35.9432,36.0623,35.9208,36.0325,324000.0
2010-11-03 10:40:00,48.38,48.38,47.95,48.03,588600.0,36.0251,36.0251,35.7049,35.7645,588600.0
2010-11-03 10:50:00,48.04,48.07,47.89,47.92,659800.0,35.7719,35.7942,35.6602,35.6825,659800.0
2010-11-03 11:00:00,47.93,47.99,47.71,47.74,532400.0,35.69,35.7347,35.5262,35.5485,532400.0
2010-11-03 11:10:00,47.73,47.77,47.52,47.58,715200.0,35.5411,35.5708,35.3847,35.4294,715200.0
2010-11-03 11:20:00,47.58,47.71,47.56,47.65,374400.0,35.4294,35.5262,35.4145,35.4815,374400.0
2010-11-03 11:30:00,47.64,47.93,47.64,47.93,345000.0,35.474,35.69,35.474,35.69,345000.0
2010-11-03 11:40:00,47.93,47.97,47.76,47.82,344200.0,35.69,35.7198,35.5634,35.6081,344200.0
2010-11-03 11:50:00,47.83,47.93,47.72,47.76,337600.0,35.6155,35.69,35.5336,35.5634,337600.0
2010-11-03 12:00:00,47.76,47.76,47.56,47.63,335600.0,35.5634,35.5634,35.4145,35.4666,335600.0
2010-11-03 12:10:00,47.62,47.72,47.52,47.6,279200.0,35.4592,35.5336,35.3847,35.4443,279200.0
2010-11-03 12:20:00,47.6,47.63,47.55,47.63,98000.0,35.4443,35.4666,35.407,35.4666,98000.0
2010-11-03 12:30:00,47.62,47.79,47.6,47.66,230800.0,35.4592,35.5857,35.4443,35.4889,230800.0
2010-11-03 12:40:00,47.66,47.74,47.59,47.63,188400.0,35.4889,35.5485,35.4368,35.4666,188400.0
2010-11-03 12:50:00,47.65,47.74,47.63,47.69,137400.0,35.4815,35.5485,35.4666,35.5113,137400.0
2010-11-03 13:00:00,47.67,47.89,47.67,47.8,316200.0,35.4964,35.6602,35.4964,35.5932,316200.0
2010-11-03 13:10:00,47.8,47.83,47.76,47.79,208600.0,35.5932,35.6155,35.5634,35.5857,208600.0
2010-11-03 13:20:00,47.77,47.88,47.76,47.82,234000.0,35.5708,35.6528,35.5634,35.6081,234000.0
2010-11-03 13:30:00,47.82,47.87,47.78,47.8,215200.0,35.6081,35.6453,35.5783,35.5932,215200.0
2010-11-03 13:40:00,47.8,47.85,47.77,47.81,101200.0,35.5932,35.6304,35.5708,35.6006,101200.0
2010-11-03 13:50:00,47.82,47.88,47.81,47.88,147600.0,35.6081,35.6528,35.6006,35.6528,147600.0
2010-11-03 14:00:00,47.88,48.01,47.86,47.98,332200.0,35.6528,35.7496,35.6379,35.7272,332200.0
2010-11-03 14:10:00,47.99,48.38,47.7,48.19,1004600.0,35.7347,36.0251,35.5187,35.8836,1004600.0
2010-11-03 14:20:00,48.19,48.53,47.67,47.77,2310600.0,35.8836,36.1368,35.4964,35.5708,2310600.0
2010-11-03 14:30:00,47.77,48.1,47.55,48.05,948000.0,35.5708,35.8166,35.407,35.7793,948000.0
2010-11-03 14:40:00,48.02,48.44,47.91,48.4,1271200.0,35.757,36.0697,35.6751,36.04,1271200.0
2010-11-03 14:50:00,48.4,48.63,48.27,48.42,1074200.0,36.04,36.2112,35.9432,36.0549,1074200.0
2010-11-03 15:00:00,48.41,48.74,48.41,48.69,1140000.0,36.0474,36.2931,36.0474,36.2559,1140000.0
2010-11-03 15:10:00,48.69,48.73,48.41,48.41,1050800.0,36.2559,36.2857,36.0474,36.0474,1050800.0
2010-11-03 15:20:00,48.42,48.51,48.38,48.4,660600.0,36.0549,36.1219,36.0251,36.04,660600.0
2010-11-03 15:30:00,48.4,48.47,48.27,48.35,499800.0,36.04,36.0921,35.9432,36.0027,499800.0
2010-11-03 15:40:00,48.36,48.48,48.26,48.48,468800.0,36.0102,36.0995,35.9357,36.0995,468800.0
2010-11-03 15:50:00,48.48,48.57,48.44,48.53,1534000.0,36.0995,36.1665,36.0697,36.1368,1534000.0
2010-11-04 09:30:00,50.02,50.49,49.93,50.48,3679400.0,37.2463,37.5962,37.1792,37.5888,3679400.0
2010-11-04 09:40:00,50.48,50.74,50.46,50.66,1989000.0,37.5888,37.7824,37.5739,37.7228,1989000.0
2010-11-04 09:50:00,50.66,50.72,50.42,50.54,1199400.0,37.7228,37.7675,37.5441,37.6335,1199400.0
2010-11-04 10:00:00,50.55,50.57,50.34,50.4,1152600.0,37.6409,37.6558,37.4845,37.5292,1152600.0
2010-11-04 10:10:00,50.4,50.66,50.39,50.58,988800.0,37.5292,37.7228,37.5218,37.6633,988800.0
2010-11-04 10:20:00,50.58,50.69,50.49,50.67,698800.0,37.6633,37.7452,37.5962,37.7303,698800.0
2010-11-04 10:30:00,50.67,50.79,50.59,50.76,894800.0,37.7303,37.8196,37.6707,37.7973,894800.0
2010-11-04 10:40:00,50.76,50.79,50.51,50.52,982400.0,37.7973,37.8196,37.6111,37.6186,982400.0
2010-11-04 10:50:00,50.52,50.69,50.5,50.67,737200.0,37.6186,37.7452,37.6037,37.7303,737200.0
2010-11-04 11:00:00,50.68,50.7,50.53,50.62,636600.0,37.7377,37.7526,37.626,37.693,636600.0
2010-11-04 11:10:00,50.62,50.72,50.56,50.58,529000.0,37.693,37.7675,37.6484,37.6633,529000.0
2010-11-04 11:20:00,50.58,50.75,50.54,50.75,651400.0,37.6633,37.7898,37.6335,37.7898,651400.0
2010-11-04 11:30:00,50.74,50.94,50.74,50.84,1362200.0,37.7824,37.9313,37.7824,37.8569,1362200.0
2010-11-04 11:40:00,50.84,51.04,50.82,50.85,1100200.0,37.8569,38.0058,37.842,37.8643,1100200.0
2010-11-04 11:50:00,50.87,50.96,50.84,50.88,546200.0,37.8792,37.9462,37.8569,37.8866,546200.0
2010-11-04 12:00:00,50.88,50.88,50.74,50.8,403200.0,37.8866,37.8866,37.7824,37.8271,403200.0
2010-11-04 12:10:00,50.81,50.92,50.79,50.87,313200.0,37.8345,37.9164,37.8196,37.8792,313200.0
2010-11-04 12:20:00,50.87,51.01,50.83,50.93,476200.0,37.8792,37.9834,37.8494,37.9239,476200.0
2010-11-04 12:30:00,50.93,51.05,50.9,50.99,544600.0,37.9239,38.0132,37.9015,37.9685,544600.0
2010-11-04 12:40:00,50.99,51.03,50.79,50.85,497400.0,37.9685,37.9983,37.8196,37.8643,497400.0
2010-11-04 12:50:00,50.85,50.98,50.85,50.97,271600.0,37.8643,37.9611,37.8643,37.9537,271600.0
2010-11-04 13:00:00,50.98,51.05,50.94,51.02,371200.0,37.9611,38.0132,37.9313,37.9909,371200.0
2010-11-04 13:10:00,51.03,51.11,50.98,51.07,453400.0,37.9983,38.0579,37.9611,38.0281,453400.0
2010-11-04 13:20:00,51.07,51.27,51.05,51.23,568400.0,38.0281,38.177,38.0132,38.1473,568400.0
2010-11-04 13:30:00,51.23,51.3,51.17,51.18,585400.0,38.1473,38.1994,38.1026,38.11,585400.0
2010-11-04 13:40:00,51.2,51.2,51.0,51.09,758400.0,38.1249,38.1249,37.976,38.043,758400.0
2010-11-04 13:50:00,51.09,51.12,51.02,51.02,332400.0,38.043,38.0653,37.9909,37.9909,332400.0
2010-11-04 14:00:00,51.02,51.2,51.01,51.19,473400.0,37.9909,38.1249,37.9834,38.1175,473400.0
2010-11-04 14:10:00,51.19,51.43,51.16,51.4,805600.0,38.1175,38.2962,38.0951,38.2738,805600.0
2010-11-04 14:20:00,51.4,51.45,51.35,51.45,398400.0,38.2738,38.3111,38.2366,38.3111,398400.0
2010-11-04 14:30:00,51.45,51.65,51.39,51.64,659800.0,38.3111,38.46,38.2664,38.4526,659800.0
2010-11-04 14:40:00,51.64,51.65,51.41,51.48,540600.0,38.4526,38.46,38.2813,38.3334,540600.0
2010-11-04 14:50:00,51.47,51.58,51.43,51.57,333400.0,38.326,38.4079,38.2962,38.4004,333400.0
2010-11-04 15:00:00,51.57,51.62,51.51,51.61,472000.0,38.4004,38.4377,38.3558,38.4302,472000.0
2010-11-04 15:10:00,51.61,51.65,51.53,51.56,530600.0,38.4302,38.46,38.3706,38.393,530600.0
2010-11-04 15:20:00,51.56,51.85,51.54,51.84,1072800.0,38.393,38.6089,38.3781,38.6015,1072800.0
2010-11-04 15:30:00,51.84,51.98,51.82,51.84,1484400.0,38.6015,38.7057,38.5866,38.6015,1484400.0
2010-11-04 15:40:00,51.83,51.9,51.77,51.9,1058400.0,38.594,38.6462,38.5494,38.6462,1058400.0
2010-11-04 15:50:00,51.89,51.96,51.85,51.94,1748200.0,38.6387,38.6908,38.6089,38.6759,1748200.0
2010-11-05 09:30:00,51.5,52.49,51.48,52.49,2015200.0,38.3483,39.0855,38.3334,39.0855,2015200.0
2010-11-05 09:40:00,52.49,52.68,52.31,52.33,1095000.0,39.0855,39.227,38.9515,38.9663,1095000.0
2010-11-05 09:50:00,52.32,52.82,52.29,52.81,1173600.0,38.9589,39.3312,38.9366,39.3238,1173600.0
2010-11-05 10:00:00,52.81,52.83,52.63,52.82,1036200.0,39.3238,39.3387,39.1897,39.3312,1036200.0
2010-11-05 10:10:00,52.82,53.08,52.81,52.85,1315800.0,39.3312,39.5248,39.3238,39.3536,1315800.0
2010-11-05 10:20:00,52.85,53.07,52.85,53.02,732200.0,39.3536,39.5174,39.3536,39.4801,732200.0
2010-11-05 10:30:00,53.02,53.54,52.97,53.37,1494800.0,39.4801,39.8673,39.4429,39.7408,1494800.0
2010-11-05 10:40:00,53.37,53.52,53.26,53.49,813000.0,39.7408,39.8525,39.6589,39.8301,813000.0
2010-11-05 10:50:00,53.49,53.52,53.34,53.4,505800.0,39.8301,39.8525,39.7184,39.7631,505800.0
2010-11-05 11:00:00,53.39,53.52,53.31,53.36,922000.0,39.7557,39.8525,39.6961,39.7333,922000.0
2010-11-05 11:10:00,53.35,53.37,53.08,53.29,637800.0,39.7259,39.7408,39.5248,39.6812,637800.0
2010-11-05 11:20:00,53.28,53.37,53.19,53.29,429200.0,39.6737,39.7408,39.6067,39.6812,429200.0
2010-11-05 11:30:00,53.29,53.35,53.23,53.27,310400.0,39.6812,39.7259,39.6365,39.6663,310400.0
2010-11-05 11:40:00,53.28,53.28,53.01,53.1,641600.0,39.6737,39.6737,39.4727,39.5397,641600.0
2010-11-05 11:50:00,53.1,53.13,52.88,52.88,589800.0,39.5397,39.562,39.3759,39.3759,589800.0
2010-11-05 12:00:00,52.88,52.93,52.73,52.84,593600.0,39.3759,39.4131,39.2642,39.3461,593600.0
2010-11-05 12:10:00,52.82,52.83,52.64,52.79,607400.0,39.3312,39.3387,39.1972,39.3089,607400.0
2010-11-05 12:20:00,52.8,52.88,52.62,52.77,592000.0,39.3163,39.3759,39.1823,39.294,592000.0
2010-11-05 12:30:00,52.77,52.81,52.68,52.74,446600.0,39.294,39.3238,39.227,39.2716,446600.0
2010-11-05 12:40:00,52.73,52.76,52.63,52.69,381600.0,39.2642,39.2865,39.1897,39.2344,381600.0
2010-11-05 12:50:00,52.7,52.71,52.51,52.68,633000.0,39.2419,39.2493,39.1004,39.227,633000.0
2010-11-05 13:00:00,52.68,52.76,52.6,52.67,346800.0,39.227,39.2865,39.1674,39.2195,346800.0
2010-11-05 13:10:00,52.67,52.79,52.65,52.77,239000.0,39.2195,39.3089,39.2046,39.294,239000.0
2010-11-05 13:20:00,52.77,52.8,52.66,52.67,312400.0,39.294,39.3163,39.2121,39.2195,312400.0
2010-11-05 13:30:00,52.67,52.72,52.56,52.71,273000.0,39.2195,39.2568,39.1376,39.2493,273000.0
2010-11-05 13:40:00,52.72,52.79,52.68,52.7,183600.0,39.2568,39.3089,39.227,39.2419,183600.0
2010-11-05 13:50:00,52.7,52.72,52.59,52.7,231400.0,39.2419,39.2568,39.16,39.2419,231400.0
2010-11-05 14:00:00,52.71,52.75,52.6,52.7,151200.0,39.2493,39.2791,39.1674,39.2419,151200.0
2010-11-05 14:10:00,52.7,52.71,52.43,52.46,450200.0,39.2419,39.2493,39.0408,39.0631,450200.0
2010-11-05 14:20:00,52.45,52.5,52.27,52.37,415000.0,39.0557,39.0929,38.9217,38.9961,415000.0
2010-11-05 14:30:00,52.37,52.45,52.28,52.29,346400.0,38.9961,39.0557,38.9291,38.9366,346400.0
2010-11-05 14:40:00,52.29,52.29,52.06,52.13,782000.0,38.9366,38.9366,38.7653,38.8174,782000.0
2010-11-05 14:50:00,52.12,52.21,51.9,51.95,692800.0,38.81,38.877,38.6462,38.6834,692800.0
2010-11-05 15:00:00,51.96,52.17,51.85,52.16,835400.0,38.6908,38.8472,38.6089,38.8398,835400.0
2010-11-05 15:10:00,52.17,52.22,52.03,52.18,482200.0,38.8472,38.8844,38.743,38.8547,482200.0
2010-11-05 15:20:00,52.18,52.19,52.04,52.1,451000.0,38.8547,38.8621,38.7504,38.7951,451000.0
2010-11-05 15:30:00,52.1,52.2,52.06,52.13,676600.0,38.7951,38.8695,38.7653,38.8174,676600.0
2010-11-05 15:40:00,52.13,52.44,52.1,52.33,811200.0,38.8174,39.0483,38.7951,38.9663,811200.0
2010-11-05 15:50:00,52.33,52.91,52.3,52.44,1342200.0,38.9663,39.3982,38.944,39.0483,1342200.0
2010-11-08 09:30:00,52.1,52.18,51.88,52.05,925600.0,38.7951,38.8547,38.6313,38.7579,925600.0
2010-11-08 09:40:00,52.05,52.12,51.93,51.93,531200.0,38.7579,38.81,38.6685,38.6685,531200.0
2010-11-08 09:50:00,51.93,51.97,51.6,51.67,899400.0,38.6685,38.6983,38.4228,38.4749,899400.0
2010-11-08 10:00:00,51.66,51.82,51.62,51.72,469400.0,38.4674,38.5866,38.4377,38.5121,469400.0
2010-11-08 10:10:00,51.73,51.98,51.67,51.91,438400.0,38.5196,38.7057,38.4749,38.6536,438400.0
2010-11-08 10:20:00,51.91,52.13,51.88,52.06,377000.0,38.6536,38.8174,38.6313,38.7653,377000.0
2010-11-08 10:30:00,52.06,52.07,51.97,51.99,338200.0,38.7653,38.7727,38.6983,38.7132,338200.0
2010-11-08 10:40:00,51.98,52.04,51.91,52.0,349200.0,38.7057,38.7504,38.6536,38.7206,349200.0
2010-11-08 10:50:00,52.01,52.09,51.81,51.81,530600.0,38.7281,38.7876,38.5791,38.5791,530600.0
2010-11-08 11:00:00,51.81,51.93,51.72,51.92,438400.0,38.5791,38.6685,38.5121,38.6611,438400.0
2010-11-08 11:10:00,51.92,52.02,51.85,51.87,254400.0,38.6611,38.7355,38.6089,38.6238,254400.0
2010-11-08 11:20:00,51.88,52.02,51.87,51.97,248800.0,38.6313,38.7355,38.6238,38.6983,248800.0
2010-11-08 11:30:00,51.98,52.02,51.91,51.92,259800.0,38.7057,38.7355,38.6536,38.6611,259800.0
2010-11-08 11:40:00,51.91,51.99,51.89,51.96,174000.0,38.6536,38.7132,38.6387,38.6908,174000.0
2010-11-08 11:50:00,51.97,52.27,51.93,52.18,413600.0,38.6983,38.9217,38.6685,38.8547,413600.0
2010-11-08 12:00:00,52.21,52.42,52.21,52.31,358800.0,38.877,39.0334,38.877,38.9515,358800.0
2010-11-08 12:10:00,52.29,52.45,52.27,52.43,174000.0,38.9366,39.0557,38.9217,39.0408,174000.0
2010-11-08 12:20:00,52.42,52.85,52.42,52.77,834000.0,39.0334,39.3536,39.0334,39.294,834000.0
2010-11-08 12:30:00,52.76,52.78,52.6,52.7,299200.0,39.2865,39.3014,39.1674,39.2419,299200.0
2010-11-08 12:40:00,52.69,52.7,52.59,52.61,180600.0,39.2344,39.2419,39.16,39.1748,180600.0
2010-11-08 12:50:00,52.6,52.7,52.58,52.66,190400.0,39.1674,39.2419,39.1525,39.2121,190400.0
2010-11-08 13:00:00,52.64,52.69,52.52,52.52,227600.0,39.1972,39.2344,39.1078,39.1078,227600.0
2010-11-08 13:10:00,52.52,52.54,52.44,52.48,360800.0,39.1078,39.1227,39.0483,39.078,360800.0
2010-11-08 13:20:00,52.48,52.5,52.38,52.43,189200.0,39.078,39.0929,39.0036,39.0408,189200.0
2010-11-08 13:30:00,52.43,52.47,52.4,52.46,185600.0,39.0408,39.0706,39.0185,39.0631,185600.0
2010-11-08 13:40:00,52.46,52.49,52.38,52.49,262400.0,39.0631,39.0855,39.0036,39.0855,262400.0
2010-11-08 13:50:00,52.49,52.58,52.49,52.52,207800.0,39.0855,39.1525,39.0855,39.1078,207800.0
2010-11-08 14:00:00,52.51,52.7,52.49,52.66,228600.0,39.1004,39.2419,39.0855,39.2121,228600.0
2010-11-08 14:10:00,52.66,52.67,52.54,52.66,130400.0,39.2121,39.2195,39.1227,39.2121,130400.0
2010-11-08 14:20:00,52.67,52.69,52.58,52.64,131200.0,39.2195,39.2344,39.1525,39.1972,131200.0
2010-11-08 14:30:00,52.63,52.63,52.52,52.53,234800.0,39.1897,39.1897,39.1078,39.1153,234800.0
2010-11-08 14:40:00,52.52,52.63,52.52,52.55,155200.0,39.1078,39.1897,39.1078,39.1302,155200.0
2010-11-08 14:50:00,52.55,52.62,52.54,52.55,103200.0,39.1302,39.1823,39.1227,39.1302,103200.0
2010-11-08 15:00:00,52.55,52.66,52.55,52.59,200000.0,39.1302,39.2121,39.1302,39.16,200000.0
2010-11-08 15:10:00,52.58,52.6,52.52,52.6,342200.0,39.1525,39.1674,39.1078,39.1674,342200.0
2010-11-08 15:20:00,52.6,52.73,52.59,52.69,366400.0,39.1674,39.2642,39.16,39.2344,366400.0
2010-11-08 15:30:00,52.69,52.74,52.66,52.7,438400.0,39.2344,39.2716,39.2121,39.2419,438400.0
2010-11-08 15:40:00,52.7,52.75,52.55,52.62,814200.0,39.2419,39.2791,39.1302,39.1823,814200.0
2010-11-08 15:50:00,52.62,52.64,52.52,52.6,826800.0,39.1823,39.1972,39.1078,39.1674,826800.0
2010-11-09 09:30:00,53.91,54.26,53.67,53.88,2100400.0,40.1429,40.4035,39.9641,40.1205,2100400.0
2010-11-09 09:40:00,53.88,53.9,53.62,53.7,995200.0,40.1205,40.1354,39.9269,39.9865,995200.0
2010-11-09 09:50:00,53.71,53.77,53.63,53.69,675000.0,39.9939,40.0386,39.9344,39.979,675000.0
2010-11-09 10:00:00,53.71,54.0,53.48,53.63,1206000.0,39.9939,40.2099,39.8227,39.9344,1206000.0
2010-11-09 10:10:00,53.63,53.73,53.52,53.63,595000.0,39.9344,40.0088,39.8525,39.9344,595000.0
2010-11-09 10:20:00,53.63,53.8,53.5,53.75,907800.0,39.9344,40.061,39.8376,40.0237,907800.0
2010-11-09 10:30:00,53.75,53.95,53.7,53.71,755000.0,40.0237,40.1726,39.9865,39.9939,755000.0
2010-11-09 10:40:00,53.71,53.71,53.29,53.49,751800.0,39.9939,39.9939,39.6812,39.8301,751800.0
2010-11-09 10:50:00,53.5,53.63,53.41,53.63,553800.0,39.8376,39.9344,39.7705,39.9344,553800.0
2010-11-09 11:00:00,53.62,53.74,53.54,53.59,1063200.0,39.9269,40.0163,39.8673,39.9046,1063200.0
2010-11-09 11:10:00,53.58,53.72,53.53,53.59,713200.0,39.8971,40.0014,39.8599,39.9046,713200.0
2010-11-09 11:20:00,53.61,53.87,53.52,53.81,1149000.0,39.9195,40.1131,39.8525,40.0684,1149000.0
2010-11-09 11:30:00,53.79,53.79,53.55,53.76,535600.0,40.0535,40.0535,39.8748,40.0312,535600.0
2010-11-09 11:40:00,53.76,53.88,53.72,53.83,677600.0,40.0312,40.1205,40.0014,40.0833,677600.0
2010-11-09 11:50:00,53.84,53.84,53.5,53.5,420000.0,40.0907,40.0907,39.8376,39.8376,420000.0
2010-11-09 12:00:00,53.51,53.7,53.46,53.7,573800.0,39.845,39.9865,39.8078,39.9865,573800.0
2010-11-09 12:10:00,53.7,53.87,53.69,53.73,397000.0,39.9865,40.1131,39.979,40.0088,397000.0
2010-11-09 12:20:00,53.73,53.77,53.6,53.74,288800.0,40.0088,40.0386,39.912,40.0163,288800.0
2010-11-09 12:30:00,53.76,53.82,53.63,53.65,331200.0,40.0312,40.0758,39.9344,39.9493,331200.0
2010-11-09 12:40:00,53.65,53.74,53.58,53.62,347200.0,39.9493,40.0163,39.8971,39.9269,347200.0
2010-11-09 12:50:00,53.61,53.68,53.59,53.6,257800.0,39.9195,39.9716,39.9046,39.912,257800.0
2010-11-09 13:00:00,53.59,53.73,53.59,53.69,292000.0,39.9046,40.0088,39.9046,39.979,292000.0
2010-11-09 13:10:00,53.68,53.74,53.59,53.61,569800.0,39.9716,40.0163,39.9046,39.9195,569800.0
2010-11-09 13:20:00,53.62,53.62,53.1,53.12,2413200.0,39.9269,39.9269,39.5397,39.5546,2413200.0
2010-11-09 13:30:00,53.12,53.27,52.7,52.75,1178800.0,39.5546,39.6663,39.2419,39.2791,1178800.0
2010-11-09 13:40:00,52.75,52.86,52.37,52.51,1744400.0,39.2791,39.361,38.9961,39.1004,1744400.0
2010-11-09 13:50:00,52.51,52.72,52.3,52.4,1520600.0,39.1004,39.2568,38.944,39.0185,1520600.0
2010-11-09 14:00:00,52.41,52.55,52.27,52.46,817400.0,39.0259,39.1302,38.9217,39.0631,817400.0
2010-11-09 14:10:00,52.46,52.62,52.4,52.51,888800.0,39.0631,39.1823,39.0185,39.1004,888800.0
2010-11-09 14:20:00,52.52,52.56,52.35,52.49,707200.0,39.1078,39.1376,38.9812,39.0855,707200.0
2010-11-09 14:30:00,52.5,52.83,52.49,52.79,650600.0,39.0929,39.3387,39.0855,39.3089,650600.0
2010-11-09 14:40:00,52.79,52.91,52.6,52.84,471400.0,39.3089,39.3982,39.1674,39.3461,471400.0
2010-11-09 14:50:00,52.85,52.88,52.65,52.77,807600.0,39.3536,39.3759,39.2046,39.294,807600.0
2010-11-09 15:00:00,52.77,52.8,52.41,52.43,668400.0,39.294,39.3163,39.0259,39.0408,668400.0
2010-11-09 15:10:00,52.44,52.46,52.03,52.05,1075400.0,39.0483,39.0631,38.743,38.7579,1075400.0
2010-11-09 15:20:00,52.05,52.06,51.71,51.74,1278400.0,38.7579,38.7653,38.5047,38.527,1278400.0
2010-11-09 15:30:00,51.74,51.79,51.31,51.35,1694400.0,38.527,38.5642,38.2068,38.2366,1694400.0
2010-11-09 15:40:00,51.35,51.38,50.96,51.02,2624000.0,38.2366,38.259,37.9462,37.9909,2624000.0
2010-11-09 15:50:00,51.02,51.33,51.01,51.32,2770800.0,37.9909,38.2217,37.9834,38.2143,2770800.0
2010-11-10 09:30:00,51.34,51.7,50.86,51.0,2005400.0,38.2292,38.4972,37.8717,37.976,2005400.0
2010-11-10 09:40:00,51.0,51.1,50.67,50.74,1722800.0,37.976,38.0505,37.7303,37.7824,1722800.0
2010-11-10 09:50:00,50.74,50.96,50.64,50.85,1587000.0,37.7824,37.9462,37.7079,37.8643,1587000.0
2010-11-10 10:00:00,50.85,50.93,50.55,50.68,1043800.0,37.8643,37.9239,37.6409,37.7377,1043800.0
2010-11-10 10:10:00,50.68,50.89,50.54,50.63,1167200.0,37.7377,37.8941,37.6335,37.7005,1167200.0
2010-11-10 10:20:00,50.63,50.65,50.31,50.32,1427800.0,37.7005,37.7154,37.4622,37.4696,1427800.0
2010-11-10 10:30:00,50.35,50.85,50.35,50.84,1012200.0,37.492,37.8643,37.492,37.8569,1012200.0
2010-11-10 10:40:00,50.84,51.02,50.6,50.67,933000.0,37.8569,37.9909,37.6781,37.7303,933000.0
2010-11-10 10:50:00,50.66,51.0,50.5,51.0,901400.0,37.7228,37.976,37.6037,37.976,901400.0
2010-11-10 11:00:00,50.99,51.19,50.84,50.85,952200.0,37.9685,38.1175,37.8569,37.8643,952200.0
2010-11-10 11:10:00,50.85,51.02,50.73,50.91,464600.0,37.8643,37.9909,37.7749,37.909,464600.0
2010-11-10 11:20:00,50.91,51.17,50.91,51.15,596800.0,37.909,38.1026,37.909,38.0877,596800.0
2010-11-10 11:30:00,51.15,51.38,51.1,51.37,730200.0,38.0877,38.259,38.0505,38.2515,730200.0
2010-11-10 11:40:00,51.37,51.48,51.29,51.47,533600.0,38.2515,38.3334,38.1919,38.326,533600.0
2010-11-10 11:50:00,51.45,51.73,51.45,51.63,809600.0,38.3111,38.5196,38.3111,38.4451,809600.0
2010-11-10 12:00:00,51.63,51.85,51.58,51.6,633200.0,38.4451,38.6089,38.4079,38.4228,633200.0
2010-11-10 12:10:00,51.6,51.63,51.47,51.49,395200.0,38.4228,38.4451,38.326,38.3409,395200.0
2010-11-10 12:20:00,51.5,51.6,51.43,51.57,664400.0,38.3483,38.4228,38.2962,38.4004,664400.0
2010-11-10 12:30:00,51.56,51.81,51.52,51.64,441400.0,38.393,38.5791,38.3632,38.4526,441400.0
2010-11-10 12:40:00,51.63,51.75,51.52,51.7,253600.0,38.4451,38.5345,38.3632,38.4972,253600.0
2010-11-10 12:50:00,51.69,51.83,51.61,51.7,236400.0,38.4898,38.594,38.4302,38.4972,236400.0
2010-11-10 13:00:00,51.7,51.74,51.38,51.69,676400.0,38.4972,38.527,38.259,38.4898,676400.0
2010-11-10 13:10:00,51.68,51.95,51.63,51.88,425800.0,38.4823,38.6834,38.4451,38.6313,425800.0
2010-11-10 13:20:00,51.88,52.02,51.71,51.71,638200.0,38.6313,38.7355,38.5047,38.5047,638200.0
2010-11-10 13:30:00,51.73,51.88,51.69,51.69,245800.0,38.5196,38.6313,38.4898,38.4898,245800.0
2010-11-10 13:40:00,51.69,51.74,51.6,51.73,270200.0,38.4898,38.527,38.4228,38.5196,270200.0
2010-11-10 13:50:00,51.73,51.85,51.63,51.8,220200.0,38.5196,38.6089,38.4451,38.5717,220200.0
2010-11-10 14:00:00,51.81,52.23,51.79,52.08,962200.0,38.5791,38.8919,38.5642,38.7802,962200.0
2010-11-10 14:10:00,52.08,52.1,51.94,52.09,507400.0,38.7802,38.7951,38.6759,38.7876,507400.0
2010-11-10 14:20:00,52.08,52.17,51.95,52.13,356200.0,38.7802,38.8472,38.6834,38.8174,356200.0
2010-11-10 14:30:00,52.13,52.17,52.02,52.12,292600.0,38.8174,38.8472,38.7355,38.81,292600.0
2010-11-10 14:40:00,52.11,52.15,52.01,52.06,253400.0,38.8025,38.8323,38.7281,38.7653,253400.0
2010-11-10 14:50:00,52.05,52.22,52.02,52.17,433400.0,38.7579,38.8844,38.7355,38.8472,433400.0
2010-11-10 15:00:00,52.18,52.23,51.99,52.02,575400.0,38.8547,38.8919,38.7132,38.7355,575400.0
2010-11-10 15:10:00,52.02,52.11,51.88,52.02,513800.0,38.7355,38.8025,38.6313,38.7355,513800.0
2010-11-10 15:20:00,52.02,52.16,51.95,52.1,515200.0,38.7355,38.8398,38.6834,38.7951,515200.0
2010-11-10 15:30:00,52.1,52.18,52.05,52.16,465200.0,38.7951,38.8547,38.7579,38.8398,465200.0
2010-11-10 15:40:00,52.16,52.24,52.1,52.16,805400.0,38.8398,38.8993,38.7951,38.8398,805400.0
2010-11-10 15:50:00,52.15,52.23,52.1,52.19,936600.0,38.8323,38.8919,38.7951,38.8621,936600.0
2010-11-11 09:30:00,52.83,53.44,52.33,53.15,2207000.0,39.3387,39.7929,38.9663,39.5769,2207000.0
2010-11-11 09:40:00,53.15,53.17,52.71,52.72,2306200.0,39.5769,39.5918,39.2493,39.2568,2306200.0
2010-11-11 09:50:00,52.71,52.96,52.44,52.92,1920800.0,39.2493,39.4355,39.0483,39.4057,1920800.0
2010-11-11 10:00:00,52.92,53.24,52.69,53.23,942000.0,39.4057,39.644,39.2344,39.6365,942000.0
2010-11-11 10:10:00,53.22,53.4,53.02,53.36,840400.0,39.6291,39.7631,39.4801,39.7333,840400.0
2010-11-11 10:20:00,53.35,53.35,53.04,53.05,643000.0,39.7259,39.7259,39.495,39.5025,643000.0
2010-11-11 10:30:00,53.06,53.09,52.81,52.83,625400.0,39.5099,39.5323,39.3238,39.3387,625400.0
2010-11-11 10:40:00,52.83,53.1,52.79,52.96,526400.0,39.3387,39.5397,39.3089,39.4355,526400.0
2010-11-11 10:50:00,52.96,53.13,52.84,53.06,449000.0,39.4355,39.562,39.3461,39.5099,449000.0
2010-11-11 11:00:00,53.07,53.18,52.85,52.89,544800.0,39.5174,39.5993,39.3536,39.3833,544800.0
2010-11-11 11:10:00,52.85,53.14,52.83,53.11,467000.0,39.3536,39.5695,39.3387,39.5472,467000.0
2010-11-11 11:20:00,53.1,53.11,52.8,52.86,449200.0,39.5397,39.5472,39.3163,39.361,449200.0
2010-11-11 11:30:00,52.86,53.02,52.85,52.94,373600.0,39.361,39.4801,39.3536,39.4206,373600.0
2010-11-11 11:40:00,52.93,53.07,52.83,52.99,476400.0,39.4131,39.5174,39.3387,39.4578,476400.0
2010-11-11 11:50:00,52.98,53.12,52.94,53.09,586800.0,39.4504,39.5546,39.4206,39.5323,586800.0
2010-11-11 12:00:00,53.06,53.26,53.05,53.21,785200.0,39.5099,39.6589,39.5025,39.6216,785200.0
2010-11-11 12:10:00,53.19,53.45,53.19,53.2,688000.0,39.6067,39.8003,39.6067,39.6142,688000.0
2010-11-11 12:20:00,53.21,53.24,53.11,53.2,177200.0,39.6216,39.644,39.5472,39.6142,177200.0
2010-11-11 12:30:00,53.21,53.27,53.04,53.15,219000.0,39.6216,39.6663,39.495,39.5769,219000.0
2010-11-11 12:40:00,53.14,53.27,53.12,53.12,164200.0,39.5695,39.6663,39.5546,39.5546,164200.0
2010-11-11 12:50:00,53.13,53.26,53.09,53.16,146200.0,39.562,39.6589,39.5323,39.5844,146200.0
2010-11-11 13:00:00,53.16,53.16,52.91,53.02,273200.0,39.5844,39.5844,39.3982,39.4801,273200.0
2010-11-11 13:10:00,52.99,53.28,52.99,53.23,325400.0,39.4578,39.6737,39.4578,39.6365,325400.0
2010-11-11 13:20:00,53.22,53.3,53.14,53.19,272400.0,39.6291,39.6886,39.5695,39.6067,272400.0
2010-11-11 13:30:00,53.19,53.3,53.17,53.24,246400.0,39.6067,39.6886,39.5918,39.644,246400.0
2010-11-11 13:40:00,53.26,53.34,53.24,53.3,398400.0,39.6589,39.7184,39.644,39.6886,398400.0
2010-11-11 13:50:00,53.31,53.38,53.26,53.38,252000.0,39.6961,39.7482,39.6589,39.7482,252000.0
2010-11-11 14:00:00,53.37,53.48,53.33,53.47,375600.0,39.7408,39.8227,39.711,39.8152,375600.0
2010-11-11 14:10:00,53.47,53.66,53.43,53.65,592800.0,39.8152,39.9567,39.7854,39.9493,592800.0
2010-11-11 14:20:00,53.65,53.7,53.63,53.68,480400.0,39.9493,39.9865,39.9344,39.9716,480400.0
2010-11-11 14:30:00,53.68,53.96,53.68,53.9,1166000.0,39.9716,40.1801,39.9716,40.1354,1166000.0
2010-11-11 14:40:00,53.9,53.98,53.72,53.78,823400.0,40.1354,40.195,40.0014,40.0461,823400.0
2010-11-11 14:50:00,53.77,53.82,53.63,53.82,454600.0,40.0386,40.0758,39.9344,40.0758,454600.0
2010-11-11 15:00:00,53.81,53.93,53.76,53.89,399600.0,40.0684,40.1578,40.0312,40.128,399600.0
2010-11-11 15:10:00,53.89,54.06,53.88,53.95,627400.0,40.128,40.2546,40.1205,40.1726,627400.0
2010-11-11 15:20:00,53.94,53.98,53.79,53.86,669800.0,40.1652,40.195,40.0535,40.1056,669800.0
2010-11-11 15:30:00,53.85,53.85,53.55,53.69,1149800.0,40.0982,40.0982,39.8748,39.979,1149800.0
2010-11-11 15:40:00,53.69,53.98,53.66,53.96,1049000.0,39.979,40.195,39.9567,40.1801,1049000.0
2010-11-11 15:50:00,53.96,54.02,53.81,54.01,1166400.0,40.1801,40.2248,40.0684,40.2173,1166400.0
2010-11-12 09:30:00,52.77,53.35,52.65,53.21,2729800.0,39.294,39.7259,39.2046,39.6216,2729800.0
2010-11-12 09:40:00,53.22,53.22,52.78,52.99,1785800.0,39.6291,39.6291,39.3014,39.4578,1785800.0
2010-11-12 09:50:00,52.99,53.25,52.99,53.08,982200.0,39.4578,39.6514,39.4578,39.5248,982200.0
2010-11-12 10:00:00,53.05,53.15,52.71,52.75,910000.0,39.5025,39.5769,39.2493,39.2791,910000.0
2010-11-12 10:10:00,52.76,53.0,52.65,52.81,874000.0,39.2865,39.4652,39.2046,39.3238,874000.0
2010-11-12 10:20:00,52.81,52.81,52.47,52.53,957400.0,39.3238,39.3238,39.0706,39.1153,957400.0
2010-11-12 10:30:00,52.52,52.6,52.25,52.32,1209400.0,39.1078,39.1674,38.9068,38.9589,1209400.0
2010-11-12 10:40:00,52.3,52.59,52.16,52.51,1120800.0,38.944,39.16,38.8398,39.1004,1120800.0
2010-11-12 10:50:00,52.49,52.52,51.97,51.99,1307000.0,39.0855,39.1078,38.6983,38.7132,1307000.0
2010-11-12 11:00:00,51.99,52.24,51.93,52.13,873000.0,38.7132,38.8993,38.6685,38.8174,873000.0
2010-11-12 11:10:00,52.12,52.2,51.95,51.96,597200.0,38.81,38.8695,38.6834,38.6908,597200.0
2010-11-12 11:20:00,51.98,52.35,51.92,52.35,902400.0,38.7057,38.9812,38.6611,38.9812,902400.0
2010-11-12 11:30:00,52.34,52.38,52.1,52.16,466000.0,38.9738,39.0036,38.7951,38.8398,466000.0
2010-11-12 11:40:00,52.17,52.24,52.01,52.04,377400.0,38.8472,38.8993,38.7281,38.7504,377400.0
2010-11-12 11:50:00,52.04,52.04,51.79,51.85,924000.0,38.7504,38.7504,38.5642,38.6089,924000.0
2010-11-12 12:00:00,51.84,51.86,51.63,51.68,906600.0,38.6015,38.6164,38.4451,38.4823,906600.0
2010-11-12 12:10:00,51.68,51.74,51.48,51.52,1000200.0,38.4823,38.527,38.3334,38.3632,1000200.0
2010-11-12 12:20:00,51.51,51.58,51.25,51.3,992600.0,38.3558,38.4079,38.1622,38.1994,992600.0
2010-11-12 12:30:00,51.27,51.44,51.11,51.37,793600.0,38.177,38.3036,38.0579,38.2515,793600.0
2010-11-12 12:40:00,51.37,51.43,51.25,51.27,537000.0,38.2515,38.2962,38.1622,38.177,537000.0
2010-11-12 12:50:00,51.27,51.42,51.13,51.4,710400.0,38.177,38.2887,38.0728,38.2738,710400.0
2010-11-12 13:00:00,51.4,51.41,51.13,51.21,559600.0,38.2738,38.2813,38.0728,38.1324,559600.0
2010-11-12 13:10:00,51.23,51.51,51.18,51.41,717000.0,38.1473,38.3558,38.11,38.2813,717000.0
2010-11-12 13:20:00,51.4,51.68,51.29,51.6,896400.0,38.2738,38.4823,38.1919,38.4228,896400.0
2010-11-12 13:30:00,51.61,51.84,51.56,51.76,566200.0,38.4302,38.6015,38.393,38.5419,566200.0
2010-11-12 13:40:00,51.77,51.86,51.58,51.66,615200.0,38.5494,38.6164,38.4079,38.4674,615200.0
2010-11-12 13:50:00,51.67,51.67,51.43,51.53,441800.0,38.4749,38.4749,38.2962,38.3706,441800.0
2010-11-12 14:00:00,51.52,51.65,51.45,51.62,377200.0,38.3632,38.46,38.3111,38.4377,377200.0
2010-11-12 14:10:00,51.63,51.68,51.52,51.6,425400.0,38.4451,38.4823,38.3632,38.4228,425400.0
2010-11-12 14:20:00,51.61,51.68,51.46,51.52,343600.0,38.4302,38.4823,38.3185,38.3632,343600.0
2010-11-12 14:30:00,51.52,51.65,51.41,51.6,429000.0,38.3632,38.46,38.2813,38.4228,429000.0
2010-11-12 14:40:00,51.6,51.72,51.52,51.72,290600.0,38.4228,38.5121,38.3632,38.5121,290600.0
2010-11-12 14:50:00,51.72,51.87,51.69,51.7,424200.0,38.5121,38.6238,38.4898,38.4972,424200.0
2010-11-12 15:00:00,51.69,51.99,51.69,51.88,558400.0,38.4898,38.7132,38.4898,38.6313,558400.0
2010-11-12 15:10:00,51.87,51.98,51.75,51.97,440600.0,38.6238,38.7057,38.5345,38.6983,440600.0
2010-11-12 15:20:00,51.98,52.02,51.74,51.84,561800.0,38.7057,38.7355,38.527,38.6015,561800.0
2010-11-12 15:30:00,51.83,51.96,51.77,51.87,525600.0,38.594,38.6908,38.5494,38.6238,525600.0
2010-11-12 15:40:00,51.87,51.93,51.73,51.92,842800.0,38.6238,38.6685,38.5196,38.6611,842800.0
2010-11-12 15:50:00,51.92,52.09,51.85,51.95,1346200.0,38.6611,38.7876,38.6089,38.6834,1346200.0
2010-11-15 09:30:00,51.95,52.02,51.58,51.6,1475000.0,38.6834,38.7355,38.4079,38.4228,1475000.0
2010-11-15 09:40:00,51.61,51.73,51.04,51.09,1261600.0,38.4302,38.5196,38.0058,38.043,1261600.0
2010-11-15 09:50:00,51.09,51.53,51.05,51.47,825200.0,38.043,38.3706,38.0132,38.326,825200.0
2010-11-15 10:00:00,51.47,51.56,51.1,51.3,712600.0,38.326,38.393,38.0505,38.1994,712600.0
2010-11-15 10:10:00,51.3,51.7,51.16,51.68,570000.0,38.1994,38.4972,38.0951,38.4823,570000.0
2010-11-15 10:20:00,51.68,51.85,51.62,51.85,446200.0,38.4823,38.6089,38.4377,38.6089,446200.0
2010-11-15 10:30:00,51.85,52.2,51.85,52.17,912600.0,38.6089,38.8695,38.6089,38.8472,912600.0
2010-11-15 10:40:00,52.18,52.24,52.02,52.07,517200.0,38.8547,38.8993,38.7355,38.7727,517200.0
2010-11-15 10:50:00,52.09,52.17,51.88,51.96,434000.0,38.7876,38.8472,38.6313,38.6908,434000.0
2010-11-15 11:00:00,51.94,51.99,51.52,51.63,732400.0,38.6759,38.7132,38.3632,38.4451,732400.0
2010-11-15 11:10:00,51.63,51.91,51.63,51.81,332200.0,38.4451,38.6536,38.4451,38.5791,332200.0
2010-11-15 11:20:00,51.81,51.84,51.7,51.77,253000.0,38.5791,38.6015,38.4972,38.5494,253000.0
2010-11-15 11:30:00,51.79,51.98,51.7,51.74,541400.0,38.5642,38.7057,38.4972,38.527,541400.0
2010-11-15 11:40:00,51.74,51.98,51.71,51.89,336800.0,38.527,38.7057,38.5047,38.6387,336800.0
2010-11-15 11:50:00,51.91,51.98,51.83,51.92,246600.0,38.6536,38.7057,38.594,38.6611,246600.0
2010-11-15 12:00:00,51.92,52.05,51.87,51.93,374800.0,38.6611,38.7579,38.6238,38.6685,374800.0
2010-11-15 12:10:00,51.93,52.05,51.85,51.98,275600.0,38.6685,38.7579,38.6089,38.7057,275600.0
2010-11-15 12:20:00,51.98,52.1,51.88,52.01,338600.0,38.7057,38.7951,38.6313,38.7281,338600.0
2010-11-15 12:30:00,51.99,52.15,51.99,52.08,269600.0,38.7132,38.8323,38.7132,38.7802,269600.0
2010-11-15 12:40:00,52.08,52.12,51.9,51.97,264800.0,38.7802,38.81,38.6462,38.6983,264800.0
2010-11-15 12:50:00,51.98,52.06,51.85,51.9,237800.0,38.7057,38.7653,38.6089,38.6462,237800.0
2010-11-15 13:00:00,51.91,51.91,51.68,51.86,233800.0,38.6536,38.6536,38.4823,38.6164,233800.0
2010-11-15 13:10:00,51.85,51.96,51.81,51.88,149200.0,38.6089,38.6908,38.5791,38.6313,149200.0
2010-11-15 13:20:00,51.88,51.97,51.8,51.85,246000.0,38.6313,38.6983,38.5717,38.6089,246000.0
2010-11-15 13:30:00,51.85,51.88,51.59,51.6,404400.0,38.6089,38.6313,38.4153,38.4228,404400.0
2010-11-15 13:40:00,51.6,51.77,51.6,51.76,309600.0,38.4228,38.5494,38.4228,38.5419,309600.0
2010-11-15 13:50:00,51.77,51.91,51.69,51.71,280800.0,38.5494,38.6536,38.4898,38.5047,280800.0
2010-11-15 14:00:00,51.7,51.85,51.68,51.77,244800.0,38.4972,38.6089,38.4823,38.5494,244800.0
2010-11-15 14:10:00,51.76,51.78,51.52,51.55,465000.0,38.5419,38.5568,38.3632,38.3855,465000.0
2010-11-15 14:20:00,51.55,51.6,51.38,51.45,448400.0,38.3855,38.4228,38.259,38.3111,448400.0
2010-11-15 14:30:00,51.46,51.46,51.25,51.32,524000.0,38.3185,38.3185,38.1622,38.2143,524000.0
2010-11-15 14:40:00,51.32,51.48,51.28,51.32,335400.0,38.2143,38.3334,38.1845,38.2143,335400.0
2010-11-15 14:50:00,51.34,51.48,51.32,51.37,178600.0,38.2292,38.3334,38.2143,38.2515,178600.0
2010-11-15 15:00:00,51.35,51.35,51.18,51.35,457800.0,38.2366,38.2366,38.11,38.2366,457800.0
2010-11-15 15:10:00,51.34,51.38,51.04,51.17,494800.0,38.2292,38.259,38.0058,38.1026,494800.0
2010-11-15 15:20:00,51.16,51.21,51.04,51.16,556800.0,38.0951,38.1324,38.0058,38.0951,556800.0
2010-11-15 15:30:00,51.17,51.24,51.05,51.23,414800.0,38.1026,38.1547,38.0132,38.1473,414800.0
2010-11-15 15:40:00,51.23,51.26,51.04,51.04,451000.0,38.1473,38.1696,38.0058,38.0058,451000.0
2010-11-15 15:50:00,51.04,51.05,50.91,50.94,998200.0,38.0058,38.0132,37.909,37.9313,998200.0
2010-11-16 09:30:00,49.74,49.9,48.94,49.29,3929400.0,37.0378,37.1569,36.4421,36.7027,3929400.0
2010-11-16 09:40:00,49.28,49.41,49.13,49.13,1676600.0,36.6952,36.792,36.5835,36.5835,1676600.0
2010-11-16 09:50:00,49.13,49.24,49.06,49.15,1294400.0,36.5835,36.6654,36.5314,36.5984,1294400.0
2010-11-16 10:00:00,49.13,49.24,48.95,49.05,1980000.0,36.5835,36.6654,36.4495,36.524,1980000.0
2010-11-16 10:10:00,49.06,49.35,49.03,49.15,1454800.0,36.5314,36.7474,36.5091,36.5984,1454800.0
2010-11-16 10:20:00,49.15,49.17,48.9,48.99,1407000.0,36.5984,36.6133,36.4123,36.4793,1407000.0
2010-11-16 10:30:00,48.98,48.98,48.69,48.79,1622800.0,36.4718,36.4718,36.2559,36.3304,1622800.0
2010-11-16 10:40:00,48.79,48.85,48.5,48.69,1673600.0,36.3304,36.375,36.1144,36.2559,1673600.0
2010-11-16 10:50:00,48.69,48.7,48.38,48.47,1156800.0,36.2559,36.2634,36.0251,36.0921,1156800.0
2010-11-16 11:00:00,48.47,48.52,48.19,48.23,1230000.0,36.0921,36.1293,35.8836,35.9134,1230000.0
2010-11-16 11:10:00,48.24,48.35,48.05,48.06,1254200.0,35.9208,36.0027,35.7793,35.7868,1254200.0
2010-11-16 11:20:00,48.06,48.29,48.01,48.29,1274200.0,35.7868,35.9581,35.7496,35.9581,1274200.0
2010-11-16 11:30:00,48.29,48.56,48.29,48.55,1516400.0,35.9581,36.1591,35.9581,36.1517,1516400.0
2010-11-16 11:40:00,48.55,48.56,48.12,48.13,1489400.0,36.1517,36.1591,35.8315,35.8389,1489400.0
2010-11-16 11:50:00,48.12,48.56,48.1,48.51,1151400.0,35.8315,36.1591,35.8166,36.1219,1151400.0
2010-11-16 12:00:00,48.49,48.63,48.49,48.52,622400.0,36.107,36.2112,36.107,36.1293,622400.0
2010-11-16 12:10:00,48.52,48.59,48.33,48.49,517800.0,36.1293,36.1814,35.9878,36.107,517800.0
2010-11-16 12:20:00,48.49,48.59,48.38,48.48,412200.0,36.107,36.1814,36.0251,36.0995,412200.0
2010-11-16 12:30:00,48.49,48.51,48.31,48.46,437400.0,36.107,36.1219,35.9729,36.0846,437400.0
2010-11-16 12:40:00,48.46,48.5,48.27,48.32,425000.0,36.0846,36.1144,35.9432,35.9804,425000.0
2010-11-16 12:50:00,48.32,48.47,48.25,48.45,647400.0,35.9804,36.0921,35.9283,36.0772,647400.0
2010-11-16 13:00:00,48.45,48.47,48.3,48.33,539800.0,36.0772,36.0921,35.9655,35.9878,539800.0
2010-11-16 13:10:00,48.33,48.38,48.15,48.33,563000.0,35.9878,36.0251,35.8538,35.9878,563000.0
2010-11-16 13:20:00,48.32,48.53,48.25,48.51,643200.0,35.9804,36.1368,35.9283,36.1219,643200.0
2010-11-16 13:30:00,48.49,48.79,48.42,48.76,841400.0,36.107,36.3304,36.0549,36.308,841400.0
2010-11-16 13:40:00,48.75,48.81,48.6,48.69,849200.0,36.3006,36.3453,36.1889,36.2559,849200.0
2010-11-16 13:50:00,48.68,48.99,48.68,48.94,739200.0,36.2485,36.4793,36.2485,36.4421,739200.0
2010-11-16 14:00:00,48.94,48.95,48.79,48.86,609800.0,36.4421,36.4495,36.3304,36.3825,609800.0
2010-11-16 14:10:00,48.86,48.95,48.75,48.82,499400.0,36.3825,36.4495,36.3006,36.3527,499400.0
2010-11-16 14:20:00,48.82,48.93,48.63,48.67,656800.0,36.3527,36.4346,36.2112,36.241,656800.0
2010-11-16 14:30:00,48.66,48.73,48.43,48.52,857000.0,36.2336,36.2857,36.0623,36.1293,857000.0
2010-11-16 14:40:00,48.51,48.64,48.44,48.61,669800.0,36.1219,36.2187,36.0697,36.1963,669800.0
2010-11-16 14:50:00,48.61,48.76,48.52,48.62,707800.0,36.1963,36.308,36.1293,36.2038,707800.0
2010-11-16 15:00:00,48.61,48.77,48.61,48.75,611000.0,36.1963,36.3155,36.1963,36.3006,611000.0
2010-11-16 15:10:00,48.75,48.75,48.28,48.33,1073000.0,36.3006,36.3006,35.9506,35.9878,1073000.0
2010-11-16 15:20:00,48.32,48.42,48.22,48.32,854800.0,35.9804,36.0549,35.9059,35.9804,854800.0
2010-11-16 15:30:00,48.31,48.48,48.31,48.38,692600.0,35.9729,36.0995,35.9729,36.0251,692600.0
2010-11-16 15:40:00,48.38,48.69,48.38,48.59,1094200.0,36.0251,36.2559,36.0251,36.1814,1094200.0
2010-11-16 15:50:00,48.59,48.85,48.49,48.83,2257200.0,36.1814,36.375,36.107,36.3602,2257200.0
2010-11-17 09:30:00,48.52,48.95,48.44,48.7,1319400.0,36.1293,36.4495,36.0697,36.2634,1319400.0
2010-11-17 09:40:00,48.7,48.89,48.29,48.74,992200.0,36.2634,36.4048,35.9581,36.2931,992200.0
2010-11-17 09:50:00,48.74,48.99,48.68,48.91,906000.0,36.2931,36.4793,36.2485,36.4197,906000.0
2010-11-17 10:00:00,48.91,49.4,48.91,49.38,1173400.0,36.4197,36.7846,36.4197,36.7697,1173400.0
2010-11-17 10:10:00,49.38,49.57,49.27,49.42,958200.0,36.7697,36.9112,36.6878,36.7995,958200.0
2010-11-17 10:20:00,49.41,49.53,49.26,49.34,749800.0,36.792,36.8814,36.6803,36.7399,749800.0
2010-11-17 10:30:00,49.35,49.48,49.22,49.26,662000.0,36.7474,36.8442,36.6506,36.6803,662000.0
2010-11-17 10:40:00,49.26,49.37,49.18,49.34,525800.0,36.6803,36.7623,36.6208,36.7399,525800.0
2010-11-17 10:50:00,49.35,49.41,49.25,49.37,473000.0,36.7474,36.792,36.6729,36.7623,473000.0
2010-11-17 11:00:00,49.35,49.49,49.23,49.34,644400.0,36.7474,36.8516,36.658,36.7399,644400.0
2010-11-17 11:10:00,49.33,49.52,49.24,49.48,499600.0,36.7325,36.8739,36.6654,36.8442,499600.0
2010-11-17 11:20:00,49.49,49.56,49.37,49.54,652800.0,36.8516,36.9037,36.7623,36.8888,652800.0
2010-11-17 11:30:00,49.52,49.66,49.35,49.39,607400.0,36.8739,36.9782,36.7474,36.7771,607400.0
2010-11-17 11:40:00,49.39,49.45,49.21,49.23,457800.0,36.7771,36.8218,36.6431,36.658,457800.0
2010-11-17 11:50:00,49.23,49.39,49.22,49.32,478600.0,36.658,36.7771,36.6506,36.725,478600.0
2010-11-17 12:00:00,49.33,49.35,49.2,49.23,244600.0,36.7325,36.7474,36.6357,36.658,244600.0
2010-11-17 12:10:00,49.23,49.3,49.04,49.12,312000.0,36.658,36.7101,36.5165,36.5761,312000.0
2010-11-17 12:20:00,49.13,49.19,49.0,49.04,262400.0,36.5835,36.6282,36.4867,36.5165,262400.0
2010-11-17 12:30:00,49.06,49.12,48.88,48.96,525600.0,36.5314,36.5761,36.3974,36.457,525600.0
2010-11-17 12:40:00,48.96,48.98,48.81,48.87,714800.0,36.457,36.4718,36.3453,36.3899,714800.0
2010-11-17 12:50:00,48.87,48.93,48.83,48.83,265800.0,36.3899,36.4346,36.3602,36.3602,265800.0
2010-11-17 13:00:00,48.83,48.85,48.69,48.85,422600.0,36.3602,36.375,36.2559,36.375,422600.0
2010-11-17 13:10:00,48.84,48.94,48.77,48.93,355400.0,36.3676,36.4421,36.3155,36.4346,355400.0
2010-11-17 13:20:00,48.91,49.02,48.89,49.02,233000.0,36.4197,36.5016,36.4048,36.5016,233000.0
2010-11-17 13:30:00,49.01,49.11,48.91,48.93,270800.0,36.4942,36.5686,36.4197,36.4346,270800.0
2010-11-17 13:40:00,48.92,48.99,48.82,48.86,398400.0,36.4272,36.4793,36.3527,36.3825,398400.0
2010-11-17 13:50:00,48.86,48.91,48.74,48.87,277000.0,36.3825,36.4197,36.2931,36.3899,277000.0
2010-11-17 14:00:00,48.88,49.02,48.88,49.0,243400.0,36.3974,36.5016,36.3974,36.4867,243400.0
2010-11-17 14:10:00,49.01,49.01,48.9,48.95,255800.0,36.4942,36.4942,36.4123,36.4495,255800.0
2010-11-17 14:20:00,48.95,49.09,48.92,48.94,494800.0,36.4495,36.5538,36.4272,36.4421,494800.0
2010-11-17 14:30:00,48.94,49.02,48.85,48.98,303600.0,36.4421,36.5016,36.375,36.4718,303600.0
2010-11-17 14:40:00,48.98,49.06,48.94,49.0,246800.0,36.4718,36.5314,36.4421,36.4867,246800.0
2010-11-17 14:50:00,48.99,49.02,48.88,48.89,316400.0,36.4793,36.5016,36.3974,36.4048,316400.0
2010-11-17 15:00:00,48.89,48.94,48.68,48.69,656800.0,36.4048,36.4421,36.2485,36.2559,656800.0
2010-11-17 15:10:00,48.68,48.77,48.6,48.74,528400.0,36.2485,36.3155,36.1889,36.2931,528400.0
2010-11-17 15:20:00,48.74,48.77,48.38,48.39,864200.0,36.2931,36.3155,36.0251,36.0325,864200.0
2010-11-17 15:30:00,48.41,48.52,48.35,48.42,830600.0,36.0474,36.1293,36.0027,36.0549,830600.0
2010-11-17 15:40:00,48.42,48.52,48.34,48.51,683400.0,36.0549,36.1293,35.9953,36.1219,683400.0
2010-11-17 15:50:00,48.5,48.52,48.35,48.42,967000.0,36.1144,36.1293,36.0027,36.0549,967000.0
2010-11-18 09:30:00,49.88,50.22,49.77,49.93,1947200.0,37.142,37.3952,37.0601,37.1792,1947200.0
2010-11-18 09:40:00,49.92,50.15,49.83,50.13,964400.0,37.1718,37.3431,37.1048,37.3282,964400.0
2010-11-18 09:50:00,50.15,50.2,50.04,50.16,783200.0,37.3431,37.3803,37.2612,37.3505,783200.0
2010-11-18 10:00:00,50.17,50.6,50.12,50.57,1707200.0,37.358,37.6781,37.3207,37.6558,1707200.0
2010-11-18 10:10:00,50.57,50.67,50.37,50.56,1037400.0,37.6558,37.7303,37.5069,37.6484,1037400.0
2010-11-18 10:20:00,50.55,50.57,50.35,50.48,743800.0,37.6409,37.6558,37.492,37.5888,743800.0
2010-11-18 10:30:00,50.48,50.58,50.3,50.55,690200.0,37.5888,37.6633,37.4548,37.6409,690200.0
2010-11-18 10:40:00,50.56,50.66,50.51,50.62,595800.0,37.6484,37.7228,37.6111,37.693,595800.0
2010-11-18 10:50:00,50.63,50.74,50.54,50.55,484000.0,37.7005,37.7824,37.6335,37.6409,484000.0
2010-11-18 11:00:00,50.54,50.67,50.48,50.5,545600.0,37.6335,37.7303,37.5888,37.6037,545600.0
2010-11-18 11:10:00,50.5,50.5,50.36,50.39,530800.0,37.6037,37.6037,37.4994,37.5218,530800.0
2010-11-18 11:20:00,50.39,50.58,50.38,50.53,451800.0,37.5218,37.6633,37.5143,37.626,451800.0
2010-11-18 11:30:00,50.54,50.65,50.49,50.61,384000.0,37.6335,37.7154,37.5962,37.6856,384000.0
2010-11-18 11:40:00,50.62,50.64,50.42,50.44,268600.0,37.693,37.7079,37.5441,37.559,268600.0
2010-11-18 11:50:00,50.43,50.52,50.39,50.52,466400.0,37.5516,37.6186,37.5218,37.6186,466400.0
2010-11-18 12:00:00,50.5,50.62,50.49,50.54,467600.0,37.6037,37.693,37.5962,37.6335,467600.0
2010-11-18 12:10:00,50.55,50.6,50.51,50.52,264000.0,37.6409,37.6781,37.6111,37.6186,264000.0
2010-11-18 12:20:00,50.52,50.62,50.52,50.59,216200.0,37.6186,37.693,37.6186,37.6707,216200.0
2010-11-18 12:30:00,50.59,50.6,50.5,50.56,231400.0,37.6707,37.6781,37.6037,37.6484,231400.0
2010-11-18 12:40:00,50.57,50.58,50.52,50.54,255600.0,37.6558,37.6633,37.6186,37.6335,255600.0
2010-11-18 12:50:00,50.53,50.65,50.51,50.6,237600.0,37.626,37.7154,37.6111,37.6781,237600.0
2010-11-18 13:00:00,50.6,50.63,50.5,50.51,206000.0,37.6781,37.7005,37.6037,37.6111,206000.0
2010-11-18 13:10:00,50.52,50.63,50.46,50.56,303600.0,37.6186,37.7005,37.5739,37.6484,303600.0
2010-11-18 13:20:00,50.56,50.6,50.51,50.55,196400.0,37.6484,37.6781,37.6111,37.6409,196400.0
2010-11-18 13:30:00,50.54,50.6,50.49,50.52,272000.0,37.6335,37.6781,37.5962,37.6186,272000.0
2010-11-18 13:40:00,50.53,50.56,50.47,50.49,232600.0,37.626,37.6484,37.5813,37.5962,232600.0
2010-11-18 13:50:00,50.49,50.59,50.43,50.45,306800.0,37.5962,37.6707,37.5516,37.5664,306800.0
2010-11-18 14:00:00,50.45,50.49,50.27,50.33,577600.0,37.5664,37.5962,37.4324,37.4771,577600.0
2010-11-18 14:10:00,50.33,50.37,50.21,50.27,387800.0,37.4771,37.5069,37.3877,37.4324,387800.0
2010-11-18 14:20:00,50.29,50.32,50.11,50.15,375000.0,37.4473,37.4696,37.3133,37.3431,375000.0
2010-11-18 14:30:00,50.15,50.35,50.12,50.3,541600.0,37.3431,37.492,37.3207,37.4548,541600.0
2010-11-18 14:40:00,50.3,50.34,50.18,50.29,357200.0,37.4548,37.4845,37.3654,37.4473,357200.0
2010-11-18 14:50:00,50.3,50.35,50.24,50.25,407200.0,37.4548,37.492,37.4101,37.4175,407200.0
2010-11-18 15:00:00,50.25,50.29,50.21,50.29,367800.0,37.4175,37.4473,37.3877,37.4473,367800.0
2010-11-18 15:10:00,50.29,50.3,50.06,50.13,435000.0,37.4473,37.4548,37.276,37.3282,435000.0
2010-11-18 15:20:00,50.13,50.2,50.1,50.16,306000.0,37.3282,37.3803,37.3058,37.3505,306000.0
2010-11-18 15:30:00,50.16,50.17,49.91,49.98,625200.0,37.3505,37.358,37.1643,37.2165,625200.0
2010-11-18 15:40:00,49.98,50.02,49.9,49.96,922000.0,37.2165,37.2463,37.1569,37.2016,922000.0
2010-11-18 15:50:00,49.96,49.96,49.85,49.92,1706400.0,37.2016,37.2016,37.1197,37.1718,1706400.0
2010-11-19 09:30:00,49.37,49.48,49.01,49.02,2037200.0,36.7623,36.8442,36.4942,36.5016,2037200.0
2010-11-19 09:40:00,49.02,49.25,48.9,49.22,985600.0,36.5016,36.6729,36.4123,36.6506,985600.0
2010-11-19 09:50:00,49.2,49.36,49.1,49.36,657200.0,36.6357,36.7548,36.5612,36.7548,657200.0
2010-11-19 10:00:00,49.36,49.56,49.26,49.4,876200.0,36.7548,36.9037,36.6803,36.7846,876200.0
2010-11-19 10:10:00,49.38,49.6,49.31,49.43,394000.0,36.7697,36.9335,36.7176,36.8069,394000.0
2010-11-19 10:20:00,49.43,49.63,49.4,49.62,467400.0,36.8069,36.9559,36.7846,36.9484,467400.0
2010-11-19 10:30:00,49.61,49.98,49.55,49.88,851400.0,36.941,37.2165,36.8963,37.142,851400.0
2010-11-19 10:40:00,49.89,50.28,49.85,50.22,946400.0,37.1495,37.4399,37.1197,37.3952,946400.0
2010-11-19 10:50:00,50.23,50.34,50.15,50.16,662800.0,37.4026,37.4845,37.3431,37.3505,662800.0
2010-11-19 11:00:00,50.16,50.48,50.13,50.45,813200.0,37.3505,37.5888,37.3282,37.5664,813200.0
2010-11-19 11:10:00,50.46,50.47,50.26,50.3,634600.0,37.5739,37.5813,37.425,37.4548,634600.0
2010-11-19 11:20:00,50.32,50.4,50.24,50.4,383600.0,37.4696,37.5292,37.4101,37.5292,383600.0
2010-11-19 11:30:00,50.4,50.54,50.38,50.48,757000.0,37.5292,37.6335,37.5143,37.5888,757000.0
2010-11-19 11:40:00,50.48,50.73,50.47,50.63,715200.0,37.5888,37.7749,37.5813,37.7005,715200.0
2010-11-19 11:50:00,50.63,50.77,50.6,50.68,420600.0,37.7005,37.8047,37.6781,37.7377,420600.0
2010-11-19 12:00:00,50.69,50.73,50.63,50.7,184400.0,37.7452,37.7749,37.7005,37.7526,184400.0
2010-11-19 12:10:00,50.69,50.71,50.57,50.57,297400.0,37.7452,37.7601,37.6558,37.6558,297400.0
2010-11-19 12:20:00,50.57,50.66,50.54,50.58,273600.0,37.6558,37.7228,37.6335,37.6633,273600.0
2010-11-19 12:30:00,50.58,50.58,50.49,50.52,297600.0,37.6633,37.6633,37.5962,37.6186,297600.0
2010-11-19 12:40:00,50.52,50.6,50.52,50.6,211600.0,37.6186,37.6781,37.6186,37.6781,211600.0
2010-11-19 12:50:00,50.6,50.66,50.55,50.63,324400.0,37.6781,37.7228,37.6409,37.7005,324400.0
2010-11-19 13:00:00,50.64,50.71,50.62,50.69,269400.0,37.7079,37.7601,37.693,37.7452,269400.0
2010-11-19 13:10:00,50.69,50.7,50.58,50.64,238400.0,37.7452,37.7526,37.6633,37.7079,238400.0
2010-11-19 13:20:00,50.63,50.63,50.53,50.58,258400.0,37.7005,37.7005,37.626,37.6633,258400.0
2010-11-19 13:30:00,50.58,50.66,50.57,50.63,272200.0,37.6633,37.7228,37.6558,37.7005,272200.0
2010-11-19 13:40:00,50.62,50.67,50.57,50.65,159000.0,37.693,37.7303,37.6558,37.7154,159000.0
2010-11-19 13:50:00,50.64,50.69,50.59,50.68,189200.0,37.7079,37.7452,37.6707,37.7377,189200.0
2010-11-19 14:00:00,50.68,50.86,50.66,50.85,532800.0,37.7377,37.8717,37.7228,37.8643,532800.0
2010-11-19 14:10:00,50.85,50.9,50.73,50.74,462800.0,37.8643,37.9015,37.7749,37.7824,462800.0
2010-11-19 14:20:00,50.74,50.75,50.65,50.7,201000.0,37.7824,37.7898,37.7154,37.7526,201000.0
2010-11-19 14:30:00,50.7,50.8,50.66,50.77,245800.0,37.7526,37.8271,37.7228,37.8047,245800.0
2010-11-19 14:40:00,50.78,50.87,50.77,50.82,231400.0,37.8122,37.8792,37.8047,37.842,231400.0
2010-11-19 14:50:00,50.82,50.87,50.77,50.8,312000.0,37.842,37.8792,37.8047,37.8271,312000.0
2010-11-19 15:00:00,50.8,50.85,50.7,50.71,256600.0,37.8271,37.8643,37.7526,37.7601,256600.0
2010-11-19 15:10:00,50.71,50.73,50.62,50.65,345000.0,37.7601,37.7749,37.693,37.7154,345000.0
2010-11-19 15:20:00,50.65,50.67,50.57,50.57,571000.0,37.7154,37.7303,37.6558,37.6558,571000.0
2010-11-19 15:30:00,50.57,50.71,50.51,50.65,549600.0,37.6558,37.7601,37.6111,37.7154,549600.0
2010-11-19 15:40:00,50.65,50.82,50.63,50.8,1198600.0,37.7154,37.842,37.7005,37.8271,1198600.0
2010-11-19 15:50:00,50.81,50.97,50.81,50.89,1568400.0,37.8345,37.9537,37.8345,37.8941,1568400.0
2010-11-22 09:30:00,50.22,50.52,50.1,50.45,1184800.0,37.3952,37.6186,37.3058,37.5664,1184800.0
2010-11-22 09:40:00,50.47,50.79,50.41,50.68,1039600.0,37.5813,37.8196,37.5367,37.7377,1039600.0
2010-11-22 09:50:00,50.69,51.13,50.67,50.95,861600.0,37.7452,38.0728,37.7303,37.9388,861600.0
2010-11-22 10:00:00,50.96,51.05,50.83,50.98,539800.0,37.9462,38.0132,37.8494,37.9611,539800.0
2010-11-22 10:10:00,50.98,51.25,50.94,51.14,723400.0,37.9611,38.1622,37.9313,38.0802,723400.0
2010-11-22 10:20:00,51.13,51.15,50.67,50.7,639000.0,38.0728,38.0877,37.7303,37.7526,639000.0
2010-11-22 10:30:00,50.68,50.68,50.38,50.62,949400.0,37.7377,37.7377,37.5143,37.693,949400.0
2010-11-22 10:40:00,50.62,50.73,50.47,50.54,607400.0,37.693,37.7749,37.5813,37.6335,607400.0
2010-11-22 10:50:00,50.54,50.72,50.39,50.5,376000.0,37.6335,37.7675,37.5218,37.6037,376000.0
2010-11-22 11:00:00,50.51,50.52,50.33,50.44,474200.0,37.6111,37.6186,37.4771,37.559,474200.0
2010-11-22 11:10:00,50.44,50.59,50.38,50.38,392600.0,37.559,37.6707,37.5143,37.5143,392600.0
2010-11-22 11:20:00,50.38,50.42,50.29,50.34,365800.0,37.5143,37.5441,37.4473,37.4845,365800.0
2010-11-22 11:30:00,50.34,50.66,50.26,50.62,343200.0,37.4845,37.7228,37.425,37.693,343200.0
2010-11-22 11:40:00,50.63,50.79,50.6,50.71,589400.0,37.7005,37.8196,37.6781,37.7601,589400.0
2010-11-22 11:50:00,50.7,50.73,50.54,50.62,170200.0,37.7526,37.7749,37.6335,37.693,170200.0
2010-11-22 12:00:00,50.63,50.63,50.45,50.47,196000.0,37.7005,37.7005,37.5664,37.5813,196000.0
2010-11-22 12:10:00,50.47,50.62,50.43,50.62,162400.0,37.5813,37.693,37.5516,37.693,162400.0
2010-11-22 12:20:00,50.62,50.65,50.41,50.47,484800.0,37.693,37.7154,37.5367,37.5813,484800.0
2010-11-22 12:30:00,50.45,50.47,50.24,50.3,674000.0,37.5664,37.5813,37.4101,37.4548,674000.0
2010-11-22 12:40:00,50.32,50.32,50.05,50.17,549800.0,37.4696,37.4696,37.2686,37.358,549800.0
2010-11-22 12:50:00,50.16,50.32,50.12,50.24,322200.0,37.3505,37.4696,37.3207,37.4101,322200.0
2010-11-22 13:00:00,50.25,50.26,50.02,50.12,533600.0,37.4175,37.425,37.2463,37.3207,533600.0
2010-11-22 13:10:00,50.12,50.19,50.07,50.1,553200.0,37.3207,37.3728,37.2835,37.3058,553200.0
2010-11-22 13:20:00,50.1,50.17,49.99,50.17,376400.0,37.3058,37.358,37.2239,37.358,376400.0
2010-11-22 13:30:00,50.18,50.43,50.17,50.35,424600.0,37.3654,37.5516,37.358,37.492,424600.0
2010-11-22 13:40:00,50.35,50.37,50.2,50.26,230800.0,37.492,37.5069,37.3803,37.425,230800.0
2010-11-22 13:50:00,50.26,50.38,50.23,50.29,274200.0,37.425,37.5143,37.4026,37.4473,274200.0
2010-11-22 14:00:00,50.28,50.43,50.25,50.43,283800.0,37.4399,37.5516,37.4175,37.5516,283800.0
2010-11-22 14:10:00,50.43,50.58,50.4,50.52,369000.0,37.5516,37.6633,37.5292,37.6186,369000.0
2010-11-22 14:20:00,50.54,50.61,50.41,50.42,395600.0,37.6335,37.6856,37.5367,37.5441,395600.0
2010-11-22 14:30:00,50.42,50.45,50.32,50.44,349200.0,37.5441,37.5664,37.4696,37.559,349200.0
2010-11-22 14:40:00,50.44,50.7,50.42,50.62,364400.0,37.559,37.7526,37.5441,37.693,364400.0
2010-11-22 14:50:00,50.62,50.74,50.6,50.71,212800.0,37.693,37.7824,37.6781,37.7601,212800.0
2010-11-22 15:00:00,50.71,50.75,50.63,50.65,237000.0,37.7601,37.7898,37.7005,37.7154,237000.0
2010-11-22 15:10:00,50.64,50.73,50.58,50.69,273000.0,37.7079,37.7749,37.6633,37.7452,273000.0
2010-11-22 15:20:00,50.69,50.74,50.58,50.64,298800.0,37.7452,37.7824,37.6633,37.7079,298800.0
2010-11-22 15:30:00,50.65,50.88,50.58,50.87,477600.0,37.7154,37.8866,37.6633,37.8792,477600.0
2010-11-22 15:40:00,50.87,51.08,50.86,51.05,800000.0,37.8792,38.0356,37.8717,38.0132,800000.0
2010-11-22 15:50:00,51.05,51.06,51.0,51.02,842000.0,38.0132,38.0207,37.976,37.9909,842000.0
2010-11-23 09:30:00,50.0,50.05,49.71,49.82,1486800.0,37.2314,37.2686,37.0154,37.0973,1486800.0
2010-11-23 09:40:00,49.8,49.96,49.64,49.91,1092400.0,37.0824,37.2016,36.9633,37.1643,1092400.0
2010-11-23 09:50:00,49.91,49.94,49.66,49.75,926000.0,37.1643,37.1867,36.9782,37.0452,926000.0
2010-11-23 10:00:00,49.75,49.87,49.63,49.71,1083400.0,37.0452,37.1346,36.9559,37.0154,1083400.0
2010-11-23 10:10:00,49.71,49.72,49.38,49.44,1002600.0,37.0154,37.0229,36.7697,36.8144,1002600.0
2010-11-23 10:20:00,49.44,49.62,49.31,49.59,746200.0,36.8144,36.9484,36.7176,36.9261,746200.0
2010-11-23 10:30:00,49.59,49.7,49.47,49.61,677600.0,36.9261,37.008,36.8367,36.941,677600.0
2010-11-23 10:40:00,49.63,49.63,49.35,49.38,605800.0,36.9559,36.9559,36.7474,36.7697,605800.0
2010-11-23 10:50:00,49.38,49.49,49.27,49.33,787200.0,36.7697,36.8516,36.6878,36.7325,787200.0
2010-11-23 11:00:00,49.34,49.35,49.05,49.05,775000.0,36.7399,36.7474,36.524,36.524,775000.0
2010-11-23 11:10:00,49.05,49.12,49.04,49.06,607200.0,36.524,36.5761,36.5165,36.5314,607200.0
2010-11-23 11:20:00,49.06,49.16,49.05,49.09,668400.0,36.5314,36.6059,36.524,36.5538,668400.0
2010-11-23 11:30:00,49.1,49.15,48.97,49.12,486400.0,36.5612,36.5984,36.4644,36.5761,486400.0
2010-11-23 11:40:00,49.12,49.24,49.07,49.21,361200.0,36.5761,36.6654,36.5389,36.6431,361200.0
2010-11-23 11:50:00,49.21,49.25,49.13,49.22,418400.0,36.6431,36.6729,36.5835,36.6506,418400.0
2010-11-23 12:00:00,49.22,49.23,49.05,49.2,286000.0,36.6506,36.658,36.524,36.6357,286000.0
2010-11-23 12:10:00,49.2,49.3,49.14,49.23,331600.0,36.6357,36.7101,36.591,36.658,331600.0
2010-11-23 12:20:00,49.22,49.29,49.15,49.25,256000.0,36.6506,36.7027,36.5984,36.6729,256000.0
2010-11-23 12:30:00,49.25,49.29,49.18,49.27,271600.0,36.6729,36.7027,36.6208,36.6878,271600.0
2010-11-23 12:40:00,49.28,49.44,49.27,49.34,335600.0,36.6952,36.8144,36.6878,36.7399,335600.0
2010-11-23 12:50:00,49.34,49.45,49.32,49.37,200600.0,36.7399,36.8218,36.725,36.7623,200600.0
2010-11-23 13:00:00,49.38,49.4,49.22,49.32,321400.0,36.7697,36.7846,36.6506,36.725,321400.0
2010-11-23 13:10:00,49.32,49.47,49.3,49.35,325600.0,36.725,36.8367,36.7101,36.7474,325600.0
2010-11-23 13:20:00,49.35,49.52,49.31,49.52,231600.0,36.7474,36.8739,36.7176,36.8739,231600.0
2010-11-23 13:30:00,49.5,49.55,49.22,49.42,307600.0,36.8591,36.8963,36.6506,36.7995,307600.0
2010-11-23 13:40:00,49.42,49.42,49.2,49.22,352400.0,36.7995,36.7995,36.6357,36.6506,352400.0
2010-11-23 13:50:00,49.22,49.31,49.18,49.2,180200.0,36.6506,36.7176,36.6208,36.6357,180200.0
2010-11-23 14:00:00,49.2,49.34,49.18,49.24,392200.0,36.6357,36.7399,36.6208,36.6654,392200.0
2010-11-23 14:10:00,49.24,49.34,49.15,49.15,379800.0,36.6654,36.7399,36.5984,36.5984,379800.0
2010-11-23 14:20:00,49.13,49.24,49.1,49.23,558800.0,36.5835,36.6654,36.5612,36.658,558800.0
2010-11-23 14:30:00,49.22,49.29,49.12,49.2,326600.0,36.6506,36.7027,36.5761,36.6357,326600.0
2010-11-23 14:40:00,49.2,49.35,49.15,49.27,255800.0,36.6357,36.7474,36.5984,36.6878,255800.0
2010-11-23 14:50:00,49.27,49.42,49.27,49.36,350800.0,36.6878,36.7995,36.6878,36.7548,350800.0
2010-11-23 15:00:00,49.36,49.52,49.35,49.42,513600.0,36.7548,36.8739,36.7474,36.7995,513600.0
2010-11-23 15:10:00,49.42,49.46,49.32,49.39,522600.0,36.7995,36.8293,36.725,36.7771,522600.0
2010-11-23 15:20:00,49.38,49.49,49.35,49.47,307000.0,36.7697,36.8516,36.7474,36.8367,307000.0
2010-11-23 15:30:00,49.47,49.54,49.4,49.45,387600.0,36.8367,36.8888,36.7846,36.8218,387600.0
2010-11-23 15:40:00,49.45,49.48,49.34,49.34,603200.0,36.8218,36.8442,36.7399,36.7399,603200.0
2010-11-23 15:50:00,49.35,49.42,49.24,49.34,1335200.0,36.7474,36.7995,36.6654,36.7399,1335200.0
2010-11-24 09:30:00,49.84,50.44,49.6,50.3,2098600.0,37.1122,37.559,36.9335,37.4548,2098600.0
2010-11-24 09:40:00,50.27,50.33,50.08,50.11,646800.0,37.4324,37.4771,37.2909,37.3133,646800.0
2010-11-24 09:50:00,50.12,50.27,50.0,50.07,742600.0,37.3207,37.4324,37.2314,37.2835,742600.0
2010-11-24 10:00:00,50.06,50.22,49.9,50.21,628200.0,37.276,37.3952,37.1569,37.3877,628200.0
2010-11-24 10:10:00,50.21,50.24,50.06,50.19,384800.0,37.3877,37.4101,37.276,37.3728,384800.0
2010-11-24 10:20:00,50.18,50.23,50.07,50.17,415400.0,37.3654,37.4026,37.2835,37.358,415400.0
2010-11-24 10:30:00,50.14,50.24,50.12,50.17,538000.0,37.3356,37.4101,37.3207,37.358,538000.0
2010-11-24 10:40:00,50.18,50.43,50.16,50.34,680600.0,37.3654,37.5516,37.3505,37.4845,680600.0
2010-11-24 10:50:00,50.34,50.41,50.27,50.37,334000.0,37.4845,37.5367,37.4324,37.5069,334000.0
2010-11-24 11:00:00,50.37,50.49,50.3,50.35,505200.0,37.5069,37.5962,37.4548,37.492,505200.0
2010-11-24 11:10:00,50.35,50.43,50.24,50.34,390400.0,37.492,37.5516,37.4101,37.4845,390400.0
2010-11-24 11:20:00,50.35,50.4,50.26,50.34,183800.0,37.492,37.5292,37.425,37.4845,183800.0
2010-11-24 11:30:00,50.35,50.42,50.31,50.41,238800.0,37.492,37.5441,37.4622,37.5367,238800.0
2010-11-24 11:40:00,50.41,50.47,50.35,50.37,334600.0,37.5367,37.5813,37.492,37.5069,334600.0
2010-11-24 11:50:00,50.37,50.45,50.29,50.45,478400.0,37.5069,37.5664,37.4473,37.5664,478400.0
2010-11-24 12:00:00,50.45,50.6,50.43,50.52,458600.0,37.5664,37.6781,37.5516,37.6186,458600.0
2010-11-24 12:10:00,50.52,50.63,50.45,50.6,343000.0,37.6186,37.7005,37.5664,37.6781,343000.0
2010-11-24 12:20:00,50.62,50.63,50.47,50.49,411000.0,37.693,37.7005,37.5813,37.5962,411000.0
2010-11-24 12:30:00,50.49,50.51,50.44,50.44,223800.0,37.5962,37.6111,37.559,37.559,223800.0
2010-11-24 12:40:00,50.44,50.47,50.3,50.35,251200.0,37.559,37.5813,37.4548,37.492,251200.0
2010-11-24 12:50:00,50.35,50.36,50.27,50.35,235600.0,37.492,37.4994,37.4324,37.492,235600.0
2010-11-24 13:00:00,50.36,50.45,50.35,50.44,158400.0,37.4994,37.5664,37.492,37.559,158400.0
2010-11-24 13:10:00,50.43,50.48,50.41,50.41,99200.0,37.5516,37.5888,37.5367,37.5367,99200.0
2010-11-24 13:20:00,50.41,50.5,50.34,50.35,317600.0,37.5367,37.6037,37.4845,37.492,317600.0
2010-11-24 13:30:00,50.35,50.35,50.27,50.33,226800.0,37.492,37.492,37.4324,37.4771,226800.0
2010-11-24 13:40:00,50.32,50.33,50.23,50.24,202800.0,37.4696,37.4771,37.4026,37.4101,202800.0
2010-11-24 13:50:00,50.24,50.24,50.16,50.21,172800.0,37.4101,37.4101,37.3505,37.3877,172800.0
2010-11-24 14:00:00,50.21,50.26,50.15,50.15,163400.0,37.3877,37.425,37.3431,37.3431,163400.0
2010-11-24 14:10:00,50.15,50.16,50.01,50.09,312000.0,37.3431,37.3505,37.2388,37.2984,312000.0
2010-11-24 14:20:00,50.09,50.1,50.01,50.05,243600.0,37.2984,37.3058,37.2388,37.2686,243600.0
2010-11-24 14:30:00,50.05,50.09,50.01,50.03,207800.0,37.2686,37.2984,37.2388,37.2537,207800.0
2010-11-24 14:40:00,50.04,50.15,50.04,50.09,172800.0,37.2612,37.3431,37.2612,37.2984,172800.0
2010-11-24 14:50:00,50.1,50.17,50.09,50.16,145600.0,37.3058,37.358,37.2984,37.3505,145600.0
2010-11-24 15:00:00,50.15,50.24,50.15,50.22,251200.0,37.3431,37.4101,37.3431,37.3952,251200.0
2010-11-24 15:10:00,50.22,50.25,50.16,50.22,186200.0,37.3952,37.4175,37.3505,37.3952,186200.0
2010-11-24 15:20:00,50.22,50.33,50.22,50.25,295000.0,37.3952,37.4771,37.3952,37.4175,295000.0
2010-11-24 15:30:00,50.24,50.25,50.17,50.21,212600.0,37.4101,37.4175,37.358,37.3877,212600.0
2010-11-24 15:40:00,50.21,50.22,50.12,50.17,412600.0,37.3877,37.3952,37.3207,37.358,412600.0
2010-11-24 15:50:00,50.17,50.36,50.17,50.36,717600.0,37.358,37.4994,37.358,37.4994,717600.0
2010-11-26 09:30:00,49.64,49.65,49.18,49.18,1020200.0,36.9633,36.9707,36.6208,36.6208,1020200.0
2010-11-26 09:40:00,49.18,49.32,49.13,49.29,695000.0,36.6208,36.725,36.5835,36.7027,695000.0
2010-11-26 09:50:00,49.29,49.62,49.29,49.56,613000.0,36.7027,36.9484,36.7027,36.9037,613000.0
2010-11-26 10:00:00,49.58,49.6,49.42,49.47,489800.0,36.9186,36.9335,36.7995,36.8367,489800.0
2010-11-26 10:10:00,49.46,49.56,49.33,49.38,446800.0,36.8293,36.9037,36.7325,36.7697,446800.0
2010-11-26 10:20:00,49.38,49.45,49.31,49.33,235600.0,36.7697,36.8218,36.7176,36.7325,235600.0
2010-11-26 10:30:00,49.32,49.38,49.25,49.37,365200.0,36.725,36.7697,36.6729,36.7623,365200.0
2010-11-26 10:40:00,49.37,49.4,49.25,49.26,296000.0,36.7623,36.7846,36.6729,36.6803,296000.0
2010-11-26 10:50:00,49.26,49.3,49.22,49.24,252200.0,36.6803,36.7101,36.6506,36.6654,252200.0
2010-11-26 11:00:00,49.24,49.3,49.21,49.28,288200.0,36.6654,36.7101,36.6431,36.6952,288200.0
2010-11-26 11:10:00,49.29,49.29,49.18,49.19,278600.0,36.7027,36.7027,36.6208,36.6282,278600.0
2010-11-26 11:20:00,49.18,49.24,49.15,49.19,240600.0,36.6208,36.6654,36.5984,36.6282,240600.0
2010-11-26 11:30:00,49.19,49.23,49.07,49.08,347400.0,36.6282,36.658,36.5389,36.5463,347400.0
2010-11-26 11:40:00,49.08,49.09,48.91,49.05,710400.0,36.5463,36.5538,36.4197,36.524,710400.0
2010-11-26 11:50:00,49.04,49.05,48.91,49.02,408000.0,36.5165,36.524,36.4197,36.5016,408000.0
2010-11-26 12:00:00,49.02,49.13,48.9,49.12,475200.0,36.5016,36.5835,36.4123,36.5761,475200.0
2010-11-26 12:10:00,49.11,49.13,49.04,49.07,224400.0,36.5686,36.5835,36.5165,36.5389,224400.0
2010-11-26 12:20:00,49.08,49.14,49.05,49.05,298200.0,36.5463,36.591,36.524,36.524,298200.0
2010-11-26 12:30:00,49.05,49.11,49.02,49.04,258600.0,36.524,36.5686,36.5016,36.5165,258600.0
2010-11-26 12:40:00,49.05,49.11,49.02,49.05,318600.0,36.524,36.5686,36.5016,36.524,318600.0
2010-11-26 12:50:00,49.05,49.06,48.95,48.99,891800.0,36.524,36.5314,36.4495,36.4793,891800.0
2010-11-29 09:30:00,48.73,48.84,48.29,48.34,1103800.0,36.2857,36.3676,35.9581,35.9953,1103800.0
2010-11-29 09:40:00,48.32,48.67,48.25,48.35,808200.0,35.9804,36.241,35.9283,36.0027,808200.0
2010-11-29 09:50:00,48.37,48.49,48.27,48.32,635200.0,36.0176,36.107,35.9432,35.9804,635200.0
2010-11-29 10:00:00,48.34,48.4,48.18,48.38,833000.0,35.9953,36.04,35.8761,36.0251,833000.0
2010-11-29 10:10:00,48.38,48.6,48.34,48.56,705200.0,36.0251,36.1889,35.9953,36.1591,705200.0
2010-11-29 10:20:00,48.57,48.6,48.47,48.53,556200.0,36.1665,36.1889,36.0921,36.1368,556200.0
2010-11-29 10:30:00,48.53,48.79,48.51,48.66,819600.0,36.1368,36.3304,36.1219,36.2336,819600.0
2010-11-29 10:40:00,48.7,48.74,48.62,48.62,399000.0,36.2634,36.2931,36.2038,36.2038,399000.0
2010-11-29 10:50:00,48.63,48.68,48.51,48.6,292000.0,36.2112,36.2485,36.1219,36.1889,292000.0
2010-11-29 11:00:00,48.6,48.69,48.46,48.65,312400.0,36.1889,36.2559,36.0846,36.2261,312400.0
2010-11-29 11:10:00,48.66,48.95,48.59,48.9,804600.0,36.2336,36.4495,36.1814,36.4123,804600.0
2010-11-29 11:20:00,48.91,49.22,48.86,49.19,758600.0,36.4197,36.6506,36.3825,36.6282,758600.0
2010-11-29 11:30:00,49.2,49.25,49.07,49.13,566200.0,36.6357,36.6729,36.5389,36.5835,566200.0
2010-11-29 11:40:00,49.13,49.17,48.94,49.02,450600.0,36.5835,36.6133,36.4421,36.5016,450600.0
2010-11-29 11:50:00,49.02,49.21,48.99,49.2,337000.0,36.5016,36.6431,36.4793,36.6357,337000.0
2010-11-29 12:00:00,49.2,49.46,49.19,49.42,709800.0,36.6357,36.8293,36.6282,36.7995,709800.0
2010-11-29 12:10:00,49.42,49.9,49.4,49.88,1301400.0,36.7995,37.1569,36.7846,37.142,1301400.0
2010-11-29 12:20:00,49.88,50.04,49.77,49.8,801000.0,37.142,37.2612,37.0601,37.0824,801000.0
2010-11-29 12:30:00,49.81,49.85,49.65,49.83,324400.0,37.0899,37.1197,36.9707,37.1048,324400.0
2010-11-29 12:40:00,49.84,49.94,49.69,49.69,440800.0,37.1122,37.1867,37.0005,37.0005,440800.0
2010-11-29 12:50:00,49.69,49.71,49.6,49.65,460400.0,37.0005,37.0154,36.9335,36.9707,460400.0
2010-11-29 13:00:00,49.66,49.67,49.41,49.5,645400.0,36.9782,36.9856,36.792,36.8591,645400.0
2010-11-29 13:10:00,49.51,49.56,49.42,49.53,339600.0,36.8665,36.9037,36.7995,36.8814,339600.0
2010-11-29 13:20:00,49.52,49.54,49.25,49.29,361600.0,36.8739,36.8888,36.6729,36.7027,361600.0
2010-11-29 13:30:00,49.31,49.44,49.25,49.34,296600.0,36.7176,36.8144,36.6729,36.7399,296600.0
2010-11-29 13:40:00,49.34,49.61,49.33,49.61,334400.0,36.7399,36.941,36.7325,36.941,334400.0
2010-11-29 13:50:00,49.61,49.67,49.54,49.6,323800.0,36.941,36.9856,36.8888,36.9335,323800.0
2010-11-29 14:00:00,49.6,49.65,49.55,49.63,191200.0,36.9335,36.9707,36.8963,36.9559,191200.0
2010-11-29 14:10:00,49.63,49.65,49.52,49.64,320600.0,36.9559,36.9707,36.8739,36.9633,320600.0
2010-11-29 14:20:00,49.64,49.82,49.6,49.79,357200.0,36.9633,37.0973,36.9335,37.075,357200.0
2010-11-29 14:30:00,49.8,50.04,49.77,49.9,567200.0,37.0824,37.2612,37.0601,37.1569,567200.0
2010-11-29 14:40:00,49.9,49.91,49.83,49.89,380400.0,37.1569,37.1643,37.1048,37.1495,380400.0
2010-11-29 14:50:00,49.89,49.93,49.83,49.92,415200.0,37.1495,37.1792,37.1048,37.1718,415200.0
2010-11-29 15:00:00,49.92,50.01,49.9,49.95,418000.0,37.1718,37.2388,37.1569,37.1941,418000.0
2010-11-29 15:10:00,49.95,50.19,49.91,50.18,600800.0,37.1941,37.3728,37.1643,37.3654,600800.0
2010-11-29 15:20:00,50.19,50.3,50.11,50.3,696800.0,37.3728,37.4548,37.3133,37.4548,696800.0
2010-11-29 15:30:00,50.3,50.45,50.23,50.44,1041400.0,37.4548,37.5664,37.4026,37.559,1041400.0
2010-11-29 15:40:00,50.45,50.75,50.38,50.73,1695400.0,37.5664,37.7898,37.5143,37.7749,1695400.0
2010-11-29 15:50:00,50.73,50.8,50.62,50.63,2463800.0,37.7749,37.8271,37.693,37.7005,2463800.0
2010-11-30 09:30:00,50.06,50.29,49.85,49.97,959200.0,37.276,37.4473,37.1197,37.209,959200.0
2010-11-30 09:40:00,49.96,50.37,49.88,50.13,781200.0,37.2016,37.5069,37.142,37.3282,781200.0
2010-11-30 09:50:00,50.13,50.25,49.96,50.14,590000.0,37.3282,37.4175,37.2016,37.3356,590000.0
2010-11-30 10:00:00,50.11,50.33,50.07,50.2,707400.0,37.3133,37.4771,37.2835,37.3803,707400.0
2010-11-30 10:10:00,50.19,50.72,50.13,50.68,865000.0,37.3728,37.7675,37.3282,37.7377,865000.0
2010-11-30 10:20:00,50.68,50.94,50.58,50.78,1055000.0,37.7377,37.9313,37.6633,37.8122,1055000.0
2010-11-30 10:30:00,50.79,50.8,50.62,50.78,772000.0,37.8196,37.8271,37.693,37.8122,772000.0
2010-11-30 10:40:00,50.77,50.88,50.57,50.68,536600.0,37.8047,37.8866,37.6558,37.7377,536600.0
2010-11-30 10:50:00,50.68,50.78,50.41,50.77,509600.0,37.7377,37.8122,37.5367,37.8047,509600.0
2010-11-30 11:00:00,50.77,50.9,50.76,50.84,487400.0,37.8047,37.9015,37.7973,37.8569,487400.0
2010-11-30 11:10:00,50.85,50.88,50.59,50.8,360000.0,37.8643,37.8866,37.6707,37.8271,360000.0
2010-11-30 11:20:00,50.78,50.87,50.68,50.76,330000.0,37.8122,37.8792,37.7377,37.7973,330000.0
2010-11-30 11:30:00,50.77,50.83,50.65,50.76,189000.0,37.8047,37.8494,37.7154,37.7973,189000.0
2010-11-30 11:40:00,50.76,50.9,50.72,50.88,335200.0,37.7973,37.9015,37.7675,37.8866,335200.0
2010-11-30 11:50:00,50.88,50.94,50.74,50.85,439400.0,37.8866,37.9313,37.7824,37.8643,439400.0
2010-11-30 12:00:00,50.85,51.0,50.83,50.9,476400.0,37.8643,37.976,37.8494,37.9015,476400.0
2010-11-30 12:10:00,50.91,50.99,50.87,50.95,522600.0,37.909,37.9685,37.8792,37.9388,522600.0
2010-11-30 12:20:00,50.96,51.09,50.95,51.0,557400.0,37.9462,38.043,37.9388,37.976,557400.0
2010-11-30 12:30:00,51.0,51.05,50.91,51.03,305000.0,37.976,38.0132,37.909,37.9983,305000.0
2010-11-30 12:40:00,51.05,51.24,50.97,51.19,454200.0,38.0132,38.1547,37.9537,38.1175,454200.0
2010-11-30 12:50:00,51.2,51.41,51.19,51.38,614600.0,38.1249,38.2813,38.1175,38.259,614600.0
2010-11-30 13:00:00,51.35,51.49,51.3,51.45,569800.0,38.2366,38.3409,38.1994,38.3111,569800.0
2010-11-30 13:10:00,51.45,51.5,51.38,51.47,845200.0,38.3111,38.3483,38.259,38.326,845200.0
2010-11-30 13:20:00,51.48,51.59,51.29,51.35,647800.0,38.3334,38.4153,38.1919,38.2366,647800.0
2010-11-30 13:30:00,51.35,51.48,51.35,51.43,319000.0,38.2366,38.3334,38.2366,38.2962,319000.0
2010-11-30 13:40:00,51.43,51.46,51.18,51.29,465000.0,38.2962,38.3185,38.11,38.1919,465000.0
2010-11-30 13:50:00,51.29,51.37,51.16,51.32,360800.0,38.1919,38.2515,38.0951,38.2143,360800.0
2010-11-30 14:00:00,51.33,51.42,51.26,51.38,256200.0,38.2217,38.2887,38.1696,38.259,256200.0
2010-11-30 14:10:00,51.38,51.4,51.2,51.25,263600.0,38.259,38.2738,38.1249,38.1622,263600.0
2010-11-30 14:20:00,51.25,51.32,51.04,51.1,401400.0,38.1622,38.2143,38.0058,38.0505,401400.0
2010-11-30 14:30:00,51.1,51.15,51.01,51.01,311600.0,38.0505,38.0877,37.9834,37.9834,311600.0
2010-11-30 14:40:00,51.01,51.06,50.93,50.99,376000.0,37.9834,38.0207,37.9239,37.9685,376000.0
2010-11-30 14:50:00,50.98,51.0,50.78,50.87,912000.0,37.9611,37.976,37.8122,37.8792,912000.0
2010-11-30 15:00:00,50.86,50.9,50.74,50.74,729600.0,37.8717,37.9015,37.7824,37.7824,729600.0
2010-11-30 15:10:00,50.75,50.86,50.73,50.83,519000.0,37.7898,37.8717,37.7749,37.8494,519000.0
2010-11-30 15:20:00,50.83,50.94,50.8,50.85,417000.0,37.8494,37.9313,37.8271,37.8643,417000.0
2010-11-30 15:30:00,50.84,50.93,50.73,50.73,435600.0,37.8569,37.9239,37.7749,37.7749,435600.0
2010-11-30 15:40:00,50.73,50.73,50.55,50.58,703400.0,37.7749,37.7749,37.6409,37.6633,703400.0
2010-11-30 15:50:00,50.58,50.77,50.51,50.66,900600.0,37.6633,37.8047,37.6111,37.7228,900600.0
2010-12-01 09:30:00,52.07,52.39,52.0,52.06,1361400.0,38.7727,39.011,38.7206,38.7653,1361400.0
2010-12-01 09:40:00,52.06,52.15,51.86,51.95,860800.0,38.7653,38.8323,38.6164,38.6834,860800.0
2010-12-01 09:50:00,51.95,52.17,51.89,52.04,530200.0,38.6834,38.8472,38.6387,38.7504,530200.0
2010-12-01 10:00:00,52.05,52.13,51.72,51.72,762200.0,38.7579,38.8174,38.5121,38.5121,762200.0
2010-12-01 10:10:00,51.72,51.9,51.67,51.84,453400.0,38.5121,38.6462,38.4749,38.6015,453400.0
2010-12-01 10:20:00,51.85,51.87,51.55,51.56,419000.0,38.6089,38.6238,38.3855,38.393,419000.0
2010-12-01 10:30:00,51.55,51.71,51.52,51.69,514000.0,38.3855,38.5047,38.3632,38.4898,514000.0
2010-12-01 10:40:00,51.69,51.93,51.65,51.88,424200.0,38.4898,38.6685,38.46,38.6313,424200.0
2010-12-01 10:50:00,51.88,51.98,51.83,51.88,321000.0,38.6313,38.7057,38.594,38.6313,321000.0
2010-12-01 11:00:00,51.87,51.91,51.77,51.87,359800.0,38.6238,38.6536,38.5494,38.6238,359800.0
2010-12-01 11:10:00,51.87,52.0,51.87,51.94,279000.0,38.6238,38.7206,38.6238,38.6759,279000.0
2010-12-01 11:20:00,51.96,51.99,51.88,51.92,211800.0,38.6908,38.7132,38.6313,38.6611,211800.0
2010-12-01 11:30:00,51.92,51.95,51.89,51.93,221600.0,38.6611,38.6834,38.6387,38.6685,221600.0
2010-12-01 11:40:00,51.93,51.94,51.85,51.93,201600.0,38.6685,38.6759,38.6089,38.6685,201600.0
2010-12-01 11:50:00,51.93,52.27,51.93,52.17,654400.0,38.6685,38.9217,38.6685,38.8472,654400.0
2010-12-01 12:00:00,52.17,52.33,52.13,52.32,509400.0,38.8472,38.9663,38.8174,38.9589,509400.0
2010-12-01 12:10:00,52.31,52.34,52.1,52.13,357200.0,38.9515,38.9738,38.7951,38.8174,357200.0
2010-12-01 12:20:00,52.13,52.23,52.05,52.2,303200.0,38.8174,38.8919,38.7579,38.8695,303200.0
2010-12-01 12:30:00,52.2,52.34,52.19,52.24,628000.0,38.8695,38.9738,38.8621,38.8993,628000.0
2010-12-01 12:40:00,52.23,52.27,52.1,52.18,367400.0,38.8919,38.9217,38.7951,38.8547,367400.0
2010-12-01 12:50:00,52.18,52.31,52.14,52.3,261400.0,38.8547,38.9515,38.8249,38.944,261400.0
2010-12-01 13:00:00,52.31,52.39,52.29,52.3,382400.0,38.9515,39.011,38.9366,38.944,382400.0
2010-12-01 13:10:00,52.3,52.38,52.21,52.22,469200.0,38.944,39.0036,38.877,38.8844,469200.0
2010-12-01 13:20:00,52.21,52.32,52.15,52.2,383800.0,38.877,38.9589,38.8323,38.8695,383800.0
2010-12-01 13:30:00,52.19,52.35,52.19,52.34,327800.0,38.8621,38.9812,38.8621,38.9738,327800.0
2010-12-01 13:40:00,52.35,52.35,52.23,52.28,240400.0,38.9812,38.9812,38.8919,38.9291,240400.0
2010-12-01 13:50:00,52.27,52.3,52.25,52.29,168400.0,38.9217,38.944,38.9068,38.9366,168400.0
2010-12-01 14:00:00,52.3,52.33,52.24,52.29,344200.0,38.944,38.9663,38.8993,38.9366,344200.0
2010-12-01 14:10:00,52.29,52.43,52.29,52.43,356800.0,38.9366,39.0408,38.9366,39.0408,356800.0
2010-12-01 14:20:00,52.43,52.44,52.32,52.36,286800.0,39.0408,39.0483,38.9589,38.9887,286800.0
2010-12-01 14:30:00,52.38,52.45,52.37,52.38,371200.0,39.0036,39.0557,38.9961,39.0036,371200.0
2010-12-01 14:40:00,52.38,52.45,52.36,52.43,414400.0,39.0036,39.0557,38.9887,39.0408,414400.0
2010-12-01 14:50:00,52.44,52.49,52.42,52.47,335800.0,39.0483,39.0855,39.0334,39.0706,335800.0
2010-12-01 15:00:00,52.46,52.48,52.4,52.46,321200.0,39.0631,39.078,39.0185,39.0631,321200.0
2010-12-01 15:10:00,52.47,52.5,52.46,52.47,374800.0,39.0706,39.0929,39.0631,39.0706,374800.0
2010-12-01 15:20:00,52.47,52.66,52.45,52.63,1015000.0,39.0706,39.2121,39.0557,39.1897,1015000.0
2010-12-01 15:30:00,52.63,52.69,52.6,52.69,676200.0,39.1897,39.2344,39.1674,39.2344,676200.0
2010-12-01 15:40:00,52.68,52.75,52.57,52.64,1147000.0,39.227,39.2791,39.1451,39.1972,1147000.0
2010-12-01 15:50:00,52.65,52.79,52.59,52.73,1524000.0,39.2046,39.3089,39.16,39.2642,1524000.0
2010-12-02 09:30:00,52.77,53.24,52.75,53.23,1150600.0,39.294,39.644,39.2791,39.6365,1150600.0
2010-12-02 09:40:00,53.23,53.71,53.23,53.66,1543600.0,39.6365,39.9939,39.6365,39.9567,1543600.0
2010-12-02 09:50:00,53.65,53.82,53.61,53.76,1351600.0,39.9493,40.0758,39.9195,40.0312,1351600.0
2010-12-02 10:00:00,53.79,53.99,53.63,53.82,1057600.0,40.0535,40.2024,39.9344,40.0758,1057600.0
2010-12-02 10:10:00,53.82,53.99,53.81,53.88,562000.0,40.0758,40.2024,40.0684,40.1205,562000.0
2010-12-02 10:20:00,53.88,53.94,53.71,53.8,692000.0,40.1205,40.1652,39.9939,40.061,692000.0
2010-12-02 10:30:00,53.81,53.88,53.57,53.6,630000.0,40.0684,40.1205,39.8897,39.912,630000.0
2010-12-02 10:40:00,53.59,53.66,53.47,53.59,703000.0,39.9046,39.9567,39.8152,39.9046,703000.0
2010-12-02 10:50:00,53.59,53.92,53.58,53.88,964600.0,39.9046,40.1503,39.8971,40.1205,964600.0
2010-12-02 11:00:00,53.88,53.92,53.78,53.9,394000.0,40.1205,40.1503,40.0461,40.1354,394000.0
2010-12-02 11:10:00,53.89,53.9,53.63,53.74,504600.0,40.128,40.1354,39.9344,40.0163,504600.0
2010-12-02 11:20:00,53.74,53.88,53.72,53.87,321800.0,40.0163,40.1205,40.0014,40.1131,321800.0
2010-12-02 11:30:00,53.87,53.94,53.85,53.88,336800.0,40.1131,40.1652,40.0982,40.1205,336800.0
2010-12-02 11:40:00,53.88,53.91,53.77,53.88,355000.0,40.1205,40.1429,40.0386,40.1205,355000.0
2010-12-02 11:50:00,53.88,53.91,53.76,53.77,286200.0,40.1205,40.1429,40.0312,40.0386,286200.0
2010-12-02 12:00:00,53.78,53.8,53.65,53.67,337800.0,40.0461,40.061,39.9493,39.9641,337800.0
2010-12-02 12:10:00,53.68,53.9,53.68,53.81,253000.0,39.9716,40.1354,39.9716,40.0684,253000.0
2010-12-02 12:20:00,53.82,53.84,53.72,53.75,223400.0,40.0758,40.0907,40.0014,40.0237,223400.0
2010-12-02 12:30:00,53.75,53.9,53.74,53.88,340000.0,40.0237,40.1354,40.0163,40.1205,340000.0
2010-12-02 12:40:00,53.88,54.11,53.88,54.02,959600.0,40.1205,40.2918,40.1205,40.2248,959600.0
2010-12-02 12:50:00,54.02,54.13,53.83,53.85,652600.0,40.2248,40.3067,40.0833,40.0982,652600.0
2010-12-02 13:00:00,53.86,53.92,53.75,53.89,393200.0,40.1056,40.1503,40.0237,40.128,393200.0
2010-12-02 13:10:00,53.88,53.88,53.69,53.74,722800.0,40.1205,40.1205,39.979,40.0163,722800.0
2010-12-02 13:20:00,53.74,53.88,53.6,53.72,389400.0,40.0163,40.1205,39.912,40.0014,389400.0
2010-12-02 13:30:00,53.74,53.79,53.67,53.69,272400.0,40.0163,40.0535,39.9641,39.979,272400.0
2010-12-02 13:40:00,53.69,53.73,53.58,53.63,186200.0,39.979,40.0088,39.8971,39.9344,186200.0
2010-12-02 13:50:00,53.63,53.74,53.62,53.66,176600.0,39.9344,40.0163,39.9269,39.9567,176600.0
2010-12-02 14:00:00,53.66,53.88,53.65,53.88,299800.0,39.9567,40.1205,39.9493,40.1205,299800.0
2010-12-02 14:10:00,53.87,54.1,53.85,53.99,637200.0,40.1131,40.2843,40.0982,40.2024,637200.0
2010-12-02 14:20:00,53.99,54.1,53.96,54.03,255600.0,40.2024,40.2843,40.1801,40.2322,255600.0
2010-12-02 14:30:00,54.03,54.09,54.02,54.07,304400.0,40.2322,40.2769,40.2248,40.262,304400.0
2010-12-02 14:40:00,54.07,54.08,53.97,54.06,296400.0,40.262,40.2694,40.1875,40.2546,296400.0
2010-12-02 14:50:00,54.07,54.09,53.76,53.77,526600.0,40.262,40.2769,40.0312,40.0386,526600.0
2010-12-02 15:00:00,53.77,53.83,53.66,53.8,659800.0,40.0386,40.0833,39.9567,40.061,659800.0
2010-12-02 15:10:00,53.8,53.87,53.74,53.74,252400.0,40.061,40.1131,40.0163,40.0163,252400.0
2010-12-02 15:20:00,53.73,53.77,53.68,53.77,296400.0,40.0088,40.0386,39.9716,40.0386,296400.0
2010-12-02 15:30:00,53.77,53.88,53.77,53.84,415400.0,40.0386,40.1205,40.0386,40.0907,415400.0
2010-12-02 15:40:00,53.84,53.84,53.73,53.8,600200.0,40.0907,40.0907,40.0088,40.061,600200.0
2010-12-02 15:50:00,53.81,53.9,53.76,53.85,1111600.0,40.0684,40.1354,40.0312,40.0982,1111600.0
2010-12-03 09:30:00,53.44,54.47,53.44,54.46,1462600.0,39.7929,40.5599,39.7929,40.5524,1462600.0
2010-12-03 09:40:00,54.46,54.64,54.27,54.45,1069200.0,40.5524,40.6864,40.4109,40.545,1069200.0
2010-12-03 09:50:00,54.44,54.48,54.06,54.24,729200.0,40.5375,40.5673,40.2546,40.3886,729200.0
2010-12-03 10:00:00,54.23,54.42,54.1,54.29,763600.0,40.3811,40.5226,40.2843,40.4258,763600.0
2010-12-03 10:10:00,54.26,54.33,54.08,54.27,474800.0,40.4035,40.4556,40.2694,40.4109,474800.0
2010-12-03 10:20:00,54.27,54.35,54.13,54.31,341800.0,40.4109,40.4705,40.3067,40.4407,341800.0
2010-12-03 10:30:00,54.33,54.6,54.31,54.57,609800.0,40.4556,40.6567,40.4407,40.6343,609800.0
2010-12-03 10:40:00,54.57,54.63,54.47,54.48,472200.0,40.6343,40.679,40.5599,40.5673,472200.0
2010-12-03 10:50:00,54.48,54.72,54.47,54.68,401400.0,40.5673,40.746,40.5599,40.7162,401400.0
2010-12-03 11:00:00,54.68,54.69,54.48,54.6,344600.0,40.7162,40.7237,40.5673,40.6567,344600.0
2010-12-03 11:10:00,54.62,54.63,54.45,54.52,354800.0,40.6715,40.679,40.545,40.5971,354800.0
2010-12-03 11:20:00,54.53,54.59,54.4,54.41,314800.0,40.6045,40.6492,40.5077,40.5152,314800.0
2010-12-03 11:30:00,54.4,54.42,54.15,54.25,464800.0,40.5077,40.5226,40.3216,40.396,464800.0
2010-12-03 11:40:00,54.27,54.49,54.27,54.39,326600.0,40.4109,40.5747,40.4109,40.5003,326600.0
2010-12-03 11:50:00,54.4,54.43,54.15,54.23,316000.0,40.5077,40.5301,40.3216,40.3811,316000.0
2010-12-03 12:00:00,54.23,54.28,54.15,54.19,293400.0,40.3811,40.4184,40.3216,40.3514,293400.0
2010-12-03 12:10:00,54.2,54.27,54.05,54.1,359600.0,40.3588,40.4109,40.2471,40.2843,359600.0
2010-12-03 12:20:00,54.09,54.12,53.93,53.98,377200.0,40.2769,40.2992,40.1578,40.195,377200.0
2010-12-03 12:30:00,53.98,54.1,53.9,54.04,423400.0,40.195,40.2843,40.1354,40.2397,423400.0
2010-12-03 12:40:00,54.03,54.11,53.97,54.11,352200.0,40.2322,40.2918,40.1875,40.2918,352200.0
2010-12-03 12:50:00,54.11,54.26,54.1,54.18,236400.0,40.2918,40.4035,40.2843,40.3439,236400.0
2010-12-03 13:00:00,54.17,54.31,54.16,54.29,354600.0,40.3365,40.4407,40.329,40.4258,354600.0
2010-12-03 13:10:00,54.29,54.41,54.27,54.32,293000.0,40.4258,40.5152,40.4109,40.4482,293000.0
2010-12-03 13:20:00,54.31,54.4,54.23,54.24,167400.0,40.4407,40.5077,40.3811,40.3886,167400.0
2010-12-03 13:30:00,54.23,54.27,54.14,54.17,285600.0,40.3811,40.4109,40.3141,40.3365,285600.0
2010-12-03 13:40:00,54.16,54.3,54.14,54.26,220200.0,40.329,40.4333,40.3141,40.4035,220200.0
2010-12-03 13:50:00,54.27,54.35,54.24,54.33,124800.0,40.4109,40.4705,40.3886,40.4556,124800.0
2010-12-03 14:00:00,54.34,54.4,54.24,54.29,248600.0,40.463,40.5077,40.3886,40.4258,248600.0
2010-12-03 14:10:00,54.29,54.35,54.24,54.3,142800.0,40.4258,40.4705,40.3886,40.4333,142800.0
2010-12-03 14:20:00,54.3,54.3,54.1,54.2,352400.0,40.4333,40.4333,40.2843,40.3588,352400.0
2010-12-03 14:30:00,54.2,54.27,54.15,54.24,218600.0,40.3588,40.4109,40.3216,40.3886,218600.0
2010-12-03 14:40:00,54.24,54.38,54.21,54.28,256800.0,40.3886,40.4928,40.3662,40.4184,256800.0
2010-12-03 14:50:00,54.27,54.35,54.19,54.34,192800.0,40.4109,40.4705,40.3514,40.463,192800.0
2010-12-03 15:00:00,54.34,54.38,54.26,54.31,303400.0,40.463,40.4928,40.4035,40.4407,303400.0
2010-12-03 15:10:00,54.3,54.35,54.25,54.33,236400.0,40.4333,40.4705,40.396,40.4556,236400.0
2010-12-03 15:20:00,54.32,54.4,54.31,54.4,268600.0,40.4482,40.5077,40.4407,40.5077,268600.0
2010-12-03 15:30:00,54.4,54.49,54.31,54.45,470200.0,40.5077,40.5747,40.4407,40.545,470200.0
2010-12-03 15:40:00,54.44,54.58,54.36,54.56,604600.0,40.5375,40.6418,40.4779,40.6269,604600.0
2010-12-03 15:50:00,54.56,54.59,54.44,54.48,1046000.0,40.6269,40.6492,40.5375,40.5673,1046000.0
2010-12-06 09:30:00,54.52,55.33,54.48,55.24,1330800.0,40.5971,41.2002,40.5673,41.1332,1330800.0
2010-12-06 09:40:00,55.24,55.33,55.09,55.2,772600.0,41.1332,41.2002,41.0215,41.1034,772600.0
2010-12-06 09:50:00,55.2,55.57,55.19,55.56,969800.0,41.1034,41.3789,41.096,41.3715,969800.0
2010-12-06 10:00:00,55.55,55.8,55.55,55.57,1139800.0,41.364,41.5502,41.364,41.3789,1139800.0
2010-12-06 10:10:00,55.57,55.85,55.5,55.8,954400.0,41.3789,41.5874,41.3268,41.5502,954400.0
2010-12-06 10:20:00,55.79,55.95,55.72,55.82,741200.0,41.5428,41.6619,41.4906,41.5651,741200.0
2010-12-06 10:30:00,55.81,55.88,55.6,55.71,442600.0,41.5577,41.6098,41.4013,41.4832,442600.0
2010-12-06 10:40:00,55.7,55.8,55.58,55.79,459600.0,41.4757,41.5502,41.3864,41.5428,459600.0
2010-12-06 10:50:00,55.79,55.8,55.56,55.64,363800.0,41.5428,41.5502,41.3715,41.4311,363800.0
2010-12-06 11:00:00,55.63,55.77,55.58,55.77,346600.0,41.4236,41.5279,41.3864,41.5279,346600.0
2010-12-06 11:10:00,55.77,55.85,55.61,55.61,434400.0,41.5279,41.5874,41.4087,41.4087,434400.0
2010-12-06 11:20:00,55.61,55.69,55.43,55.55,655200.0,41.4087,41.4683,41.2747,41.364,655200.0
2010-12-06 11:30:00,55.57,55.69,55.45,55.65,443800.0,41.3789,41.4683,41.2896,41.4385,443800.0
2010-12-06 11:40:00,55.65,55.77,55.61,55.66,411400.0,41.4385,41.5279,41.4087,41.446,411400.0
2010-12-06 11:50:00,55.66,55.79,55.65,55.76,240400.0,41.446,41.5428,41.4385,41.5204,240400.0
2010-12-06 12:00:00,55.76,55.85,55.7,55.72,262200.0,41.5204,41.5874,41.4757,41.4906,262200.0
2010-12-06 12:10:00,55.71,55.71,55.53,55.55,264000.0,41.4832,41.4832,41.3492,41.364,264000.0
2010-12-06 12:20:00,55.56,55.59,55.38,55.48,368800.0,41.3715,41.3938,41.2375,41.3119,368800.0
2010-12-06 12:30:00,55.48,55.65,55.44,55.5,374600.0,41.3119,41.4385,41.2821,41.3268,374600.0
2010-12-06 12:40:00,55.5,55.58,55.46,55.47,203800.0,41.3268,41.3864,41.297,41.3045,203800.0
2010-12-06 12:50:00,55.47,55.47,55.35,55.39,326600.0,41.3045,41.3045,41.2151,41.2449,326600.0
2010-12-06 13:00:00,55.38,55.41,55.33,55.35,336200.0,41.2375,41.2598,41.2002,41.2151,336200.0
2010-12-06 13:10:00,55.34,55.35,55.19,55.22,379400.0,41.2077,41.2151,41.096,41.1183,379400.0
2010-12-06 13:20:00,55.22,55.29,55.18,55.28,467600.0,41.1183,41.1704,41.0885,41.163,467600.0
2010-12-06 13:30:00,55.28,55.28,55.19,55.19,356200.0,41.163,41.163,41.096,41.096,356200.0
2010-12-06 13:40:00,55.2,55.27,55.2,55.25,273600.0,41.1034,41.1556,41.1034,41.1407,273600.0
2010-12-06 13:50:00,55.25,55.34,55.23,55.3,493200.0,41.1407,41.2077,41.1258,41.1779,493200.0
2010-12-06 14:00:00,55.3,55.37,55.26,55.35,468600.0,41.1779,41.23,41.1481,41.2151,468600.0
2010-12-06 14:10:00,55.35,55.37,55.3,55.33,218600.0,41.2151,41.23,41.1779,41.2002,218600.0
2010-12-06 14:20:00,55.33,55.34,55.26,55.27,316800.0,41.2002,41.2077,41.1481,41.1556,316800.0
2010-12-06 14:30:00,55.27,55.31,55.21,55.24,576400.0,41.1556,41.1853,41.1109,41.1332,576400.0
2010-12-06 14:40:00,55.26,55.31,55.2,55.27,267000.0,41.1481,41.1853,41.1034,41.1556,267000.0
2010-12-06 14:50:00,55.28,55.3,55.21,55.26,234800.0,41.163,41.1779,41.1109,41.1481,234800.0
2010-12-06 15:00:00,55.26,55.27,55.19,55.23,317400.0,41.1481,41.1556,41.096,41.1258,317400.0
2010-12-06 15:10:00,55.22,55.24,55.16,55.2,467200.0,41.1183,41.1332,41.0736,41.1034,467200.0
2010-12-06 15:20:00,55.2,55.21,55.1,55.1,359000.0,41.1034,41.1109,41.029,41.029,359000.0
2010-12-06 15:30:00,55.1,55.13,55.02,55.05,528200.0,41.029,41.0513,40.9694,40.9917,528200.0
2010-12-06 15:40:00,55.05,55.17,55.05,55.08,772200.0,40.9917,41.0811,40.9917,41.0141,772200.0
2010-12-06 15:50:00,55.08,55.1,54.87,54.99,1685400.0,41.0141,41.029,40.8577,40.9471,1685400.0
2010-12-07 09:30:00,56.5,57.12,56.45,56.54,2541800.0,42.0714,42.5331,42.0342,42.1012,2541800.0
2010-12-07 09:40:00,56.54,56.85,56.32,56.42,1692000.0,42.1012,42.3321,41.9374,42.0119,1692000.0
2010-12-07 09:50:00,56.41,56.47,56.02,56.03,1365600.0,42.0044,42.0491,41.714,41.7215,1365600.0
2010-12-07 10:00:00,56.03,56.19,55.84,55.88,1197400.0,41.7215,41.8406,41.58,41.6098,1197400.0
2010-12-07 10:10:00,55.86,56.31,55.71,56.26,949200.0,41.5949,41.93,41.4832,41.8927,949200.0
2010-12-07 10:20:00,56.25,56.29,55.82,55.85,843600.0,41.8853,41.9151,41.5651,41.5874,843600.0
2010-12-07 10:30:00,55.85,55.93,55.65,55.8,979400.0,41.5874,41.647,41.4385,41.5502,979400.0
2010-12-07 10:40:00,55.8,56.04,55.8,55.98,699600.0,41.5502,41.7289,41.5502,41.6842,699600.0
2010-12-07 10:50:00,55.98,56.02,55.8,55.96,345400.0,41.6842,41.714,41.5502,41.6693,345400.0
2010-12-07 11:00:00,55.96,55.96,55.58,55.68,430400.0,41.6693,41.6693,41.3864,41.4608,430400.0
2010-12-07 11:10:00,55.68,55.95,55.68,55.91,378400.0,41.4608,41.6619,41.4608,41.6321,378400.0
2010-12-07 11:20:00,55.9,55.99,55.82,55.98,451400.0,41.6247,41.6917,41.5651,41.6842,451400.0
2010-12-07 11:30:00,55.98,56.06,55.81,55.85,365800.0,41.6842,41.7438,41.5577,41.5874,365800.0
2010-12-07 11:40:00,55.87,55.87,55.63,55.63,412600.0,41.6023,41.6023,41.4236,41.4236,412600.0
2010-12-07 11:50:00,55.63,55.66,55.45,55.58,661600.0,41.4236,41.446,41.2896,41.3864,661600.0
2010-12-07 12:00:00,55.58,55.65,55.42,55.43,342200.0,41.3864,41.4385,41.2672,41.2747,342200.0
2010-12-07 12:10:00,55.43,55.59,55.37,55.45,425400.0,41.2747,41.3938,41.23,41.2896,425400.0
2010-12-07 12:20:00,55.45,55.65,55.43,55.6,322400.0,41.2896,41.4385,41.2747,41.4013,322400.0
2010-12-07 12:30:00,55.57,55.75,55.55,55.68,307600.0,41.3789,41.513,41.364,41.4608,307600.0
2010-12-07 12:40:00,55.69,55.77,55.65,55.74,180400.0,41.4683,41.5279,41.4385,41.5055,180400.0
2010-12-07 12:50:00,55.75,55.78,55.68,55.76,158000.0,41.513,41.5353,41.4608,41.5204,158000.0
2010-12-07 13:00:00,55.77,56.04,55.77,56.01,518200.0,41.5279,41.7289,41.5279,41.7066,518200.0
2010-12-07 13:10:00,56.01,56.02,55.73,55.77,325800.0,41.7066,41.714,41.4981,41.5279,325800.0
2010-12-07 13:20:00,55.77,56.0,55.76,55.96,214200.0,41.5279,41.6991,41.5204,41.6693,214200.0
2010-12-07 13:30:00,55.98,56.02,55.92,55.97,258400.0,41.6842,41.714,41.6396,41.6768,258400.0
2010-12-07 13:40:00,55.97,56.26,55.93,56.23,362200.0,41.6768,41.8927,41.647,41.8704,362200.0
2010-12-07 13:50:00,56.26,56.27,56.13,56.19,393600.0,41.8927,41.9002,41.7959,41.8406,393600.0
2010-12-07 14:00:00,56.19,56.43,56.19,56.35,621200.0,41.8406,42.0193,41.8406,41.9597,621200.0
2010-12-07 14:10:00,56.34,56.42,56.27,56.4,237000.0,41.9523,42.0119,41.9002,41.997,237000.0
2010-12-07 14:20:00,56.4,56.46,56.3,56.32,258800.0,41.997,42.0417,41.9225,41.9374,258800.0
2010-12-07 14:30:00,56.32,56.48,56.25,56.43,341800.0,41.9374,42.0566,41.8853,42.0193,341800.0
2010-12-07 14:40:00,56.44,56.48,56.31,56.35,211200.0,42.0268,42.0566,41.93,41.9597,211200.0
2010-12-07 14:50:00,56.34,56.35,56.0,56.05,563000.0,41.9523,41.9597,41.6991,41.7364,563000.0
2010-12-07 15:00:00,56.03,56.06,55.78,55.9,721600.0,41.7215,41.7438,41.5353,41.6247,721600.0
2010-12-07 15:10:00,55.9,56.02,55.71,55.77,456000.0,41.6247,41.714,41.4832,41.5279,456000.0
2010-12-07 15:20:00,55.77,55.79,55.45,55.69,805200.0,41.5279,41.5428,41.2896,41.4683,805200.0
2010-12-07 15:30:00,55.68,55.79,55.52,55.74,495800.0,41.4608,41.5428,41.3417,41.5055,495800.0
2010-12-07 15:40:00,55.76,55.78,55.38,55.49,890200.0,41.5204,41.5353,41.2375,41.3194,890200.0
2010-12-07 15:50:00,55.49,55.52,55.17,55.28,1592200.0,41.3194,41.3417,41.0811,41.163,1592200.0
2010-12-08 09:30:00,55.53,55.77,55.2,55.43,1400000.0,41.3492,41.5279,41.1034,41.2747,1400000.0
2010-12-08 09:40:00,55.43,55.63,54.97,55.0,1290400.0,41.2747,41.4236,40.9322,40.9545,1290400.0
2010-12-08 09:50:00,55.0,55.13,54.79,54.95,955400.0,40.9545,41.0513,40.7981,40.9173,955400.0
2010-12-08 10:00:00,54.95,54.95,54.71,54.76,849200.0,40.9173,40.9173,40.7386,40.7758,849200.0
2010-12-08 10:10:00,54.76,54.76,54.21,54.23,1149400.0,40.7758,40.7758,40.3662,40.3811,1149400.0
2010-12-08 10:20:00,54.25,54.42,54.02,54.4,925800.0,40.396,40.5226,40.2248,40.5077,925800.0
2010-12-08 10:30:00,54.4,54.4,53.68,53.69,1213200.0,40.5077,40.5077,39.9716,39.979,1213200.0
2010-12-08 10:40:00,53.68,53.69,53.35,53.35,1694400.0,39.9716,39.979,39.7259,39.7259,1694400.0
2010-12-08 10:50:00,53.36,53.48,53.35,53.47,1100800.0,39.7333,39.8227,39.7259,39.8152,1100800.0
2010-12-08 11:00:00,53.46,53.93,53.45,53.76,1577600.0,39.8078,40.1578,39.8003,40.0312,1577600.0
2010-12-08 11:10:00,53.77,53.93,53.65,53.7,610800.0,40.0386,40.1578,39.9493,39.9865,610800.0
2010-12-08 11:20:00,53.7,53.88,53.68,53.75,377000.0,39.9865,40.1205,39.9716,40.0237,377000.0
2010-12-08 11:30:00,53.74,53.79,53.65,53.72,350600.0,40.0163,40.0535,39.9493,40.0014,350600.0
2010-12-08 11:40:00,53.73,54.04,53.68,53.99,530000.0,40.0088,40.2397,39.9716,40.2024,530000.0
2010-12-08 11:50:00,53.99,54.15,53.96,54.08,633400.0,40.2024,40.3216,40.1801,40.2694,633400.0
2010-12-08 12:00:00,54.07,54.29,54.01,54.25,658600.0,40.262,40.4258,40.2173,40.396,658600.0
2010-12-08 12:10:00,54.25,54.29,53.88,53.93,709400.0,40.396,40.4258,40.1205,40.1578,709400.0
2010-12-08 12:20:00,53.93,54.13,53.91,54.07,422400.0,40.1578,40.3067,40.1429,40.262,422400.0
2010-12-08 12:30:00,54.05,54.07,53.93,54.01,355400.0,40.2471,40.262,40.1578,40.2173,355400.0
2010-12-08 12:40:00,54.0,54.04,53.88,53.88,313800.0,40.2099,40.2397,40.1205,40.1205,313800.0
2010-12-08 12:50:00,53.88,53.91,53.65,53.79,606800.0,40.1205,40.1429,39.9493,40.0535,606800.0
2010-12-08 13:00:00,53.79,54.07,53.77,53.95,413400.0,40.0535,40.262,40.0386,40.1726,413400.0
2010-12-08 13:10:00,53.95,54.14,53.95,54.04,384200.0,40.1726,40.3141,40.1726,40.2397,384200.0
2010-12-08 13:20:00,54.04,54.08,53.83,54.06,317200.0,40.2397,40.2694,40.0833,40.2546,317200.0
2010-12-08 13:30:00,54.07,54.53,54.07,54.43,691800.0,40.262,40.6045,40.262,40.5301,691800.0
2010-12-08 13:40:00,54.43,54.6,54.32,54.39,612200.0,40.5301,40.6567,40.4482,40.5003,612200.0
2010-12-08 13:50:00,54.39,54.49,54.34,54.46,315600.0,40.5003,40.5747,40.463,40.5524,315600.0
2010-12-08 14:00:00,54.46,54.5,54.24,54.27,381200.0,40.5524,40.5822,40.3886,40.4109,381200.0
2010-12-08 14:10:00,54.27,54.39,54.21,54.36,416000.0,40.4109,40.5003,40.3662,40.4779,416000.0
2010-12-08 14:20:00,54.36,54.43,54.31,54.35,272600.0,40.4779,40.5301,40.4407,40.4705,272600.0
2010-12-08 14:30:00,54.37,54.59,54.35,54.47,385200.0,40.4854,40.6492,40.4705,40.5599,385200.0
2010-12-08 14:40:00,54.47,54.66,54.47,54.55,508400.0,40.5599,40.7013,40.5599,40.6194,508400.0
2010-12-08 14:50:00,54.55,54.56,54.33,54.35,396400.0,40.6194,40.6269,40.4556,40.4705,396400.0
2010-12-08 15:00:00,54.35,54.5,54.31,54.44,365000.0,40.4705,40.5822,40.4407,40.5375,365000.0
2010-12-08 15:10:00,54.44,54.46,54.19,54.23,425200.0,40.5375,40.5524,40.3514,40.3811,425200.0
2010-12-08 15:20:00,54.23,54.38,54.18,54.22,317400.0,40.3811,40.4928,40.3439,40.3737,317400.0
2010-12-08 15:30:00,54.21,54.32,54.15,54.18,427600.0,40.3662,40.4482,40.3216,40.3439,427600.0
2010-12-08 15:40:00,54.18,54.37,54.13,54.35,539400.0,40.3439,40.4854,40.3067,40.4705,539400.0
2010-12-08 15:50:00,54.35,54.4,54.26,54.31,937200.0,40.4705,40.5077,40.4035,40.4407,937200.0
2010-12-09 09:30:00,55.96,56.0,55.36,55.56,2100400.0,41.6693,41.6991,41.2226,41.3715,2100400.0
2010-12-09 09:40:00,55.56,55.75,55.4,55.4,1118600.0,41.3715,41.513,41.2524,41.2524,1118600.0
2010-12-09 09:50:00,55.41,55.63,55.29,55.59,1144400.0,41.2598,41.4236,41.1704,41.3938,1144400.0
2010-12-09 10:00:00,55.58,55.58,55.18,55.22,1106000.0,41.3864,41.3864,41.0885,41.1183,1106000.0
2010-12-09 10:10:00,55.22,55.24,54.92,54.98,1041000.0,41.1183,41.1332,40.8949,40.9396,1041000.0
2010-12-09 10:20:00,54.98,55.14,54.82,55.13,581600.0,40.9396,41.0588,40.8205,41.0513,581600.0
2010-12-09 10:30:00,55.13,55.32,55.07,55.08,692200.0,41.0513,41.1928,41.0066,41.0141,692200.0
2010-12-09 10:40:00,55.08,55.22,54.93,55.02,566800.0,41.0141,41.1183,40.9024,40.9694,566800.0
2010-12-09 10:50:00,55.02,55.18,54.94,55.15,356600.0,40.9694,41.0885,40.9098,41.0662,356600.0
2010-12-09 11:00:00,55.13,55.24,55.05,55.19,242400.0,41.0513,41.1332,40.9917,41.096,242400.0
2010-12-09 11:10:00,55.17,55.3,55.16,55.24,322600.0,41.0811,41.1779,41.0736,41.1332,322600.0
2010-12-09 11:20:00,55.24,55.35,55.16,55.27,377800.0,41.1332,41.2151,41.0736,41.1556,377800.0
2010-12-09 11:30:00,55.28,55.43,55.19,55.23,433000.0,41.163,41.2747,41.096,41.1258,433000.0
2010-12-09 11:40:00,55.22,55.24,55.02,55.03,290000.0,41.1183,41.1332,40.9694,40.9768,290000.0
2010-12-09 11:50:00,55.02,55.17,55.0,55.1,204400.0,40.9694,41.0811,40.9545,41.029,204400.0
2010-12-09 12:00:00,55.13,55.23,55.1,55.11,206600.0,41.0513,41.1258,41.029,41.0364,206600.0
2010-12-09 12:10:00,55.12,55.12,55.0,55.02,212400.0,41.0439,41.0439,40.9545,40.9694,212400.0
2010-12-09 12:20:00,55.02,55.1,54.98,55.06,141800.0,40.9694,41.029,40.9396,40.9992,141800.0
2010-12-09 12:30:00,55.06,55.16,54.99,55.06,169600.0,40.9992,41.0736,40.9471,40.9992,169600.0
2010-12-09 12:40:00,55.06,55.15,55.06,55.15,149400.0,40.9992,41.0662,40.9992,41.0662,149400.0
2010-12-09 12:50:00,55.15,55.26,55.15,55.21,152000.0,41.0662,41.1481,41.0662,41.1109,152000.0
2010-12-09 13:00:00,55.2,55.4,55.18,55.38,391600.0,41.1034,41.2524,41.0885,41.2375,391600.0
2010-12-09 13:10:00,55.38,55.48,55.32,55.33,344800.0,41.2375,41.3119,41.1928,41.2002,344800.0
2010-12-09 13:20:00,55.33,55.38,55.22,55.35,265000.0,41.2002,41.2375,41.1183,41.2151,265000.0
2010-12-09 13:30:00,55.35,55.42,55.15,55.22,227400.0,41.2151,41.2672,41.0662,41.1183,227400.0
2010-12-09 13:40:00,55.21,55.25,55.13,55.22,167800.0,41.1109,41.1407,41.0513,41.1183,167800.0
2010-12-09 13:50:00,55.23,55.37,55.23,55.35,177800.0,41.1258,41.23,41.1258,41.2151,177800.0
2010-12-09 14:00:00,55.35,55.44,55.15,55.18,432000.0,41.2151,41.2821,41.0662,41.0885,432000.0
2010-12-09 14:10:00,55.18,55.23,55.1,55.1,324000.0,41.0885,41.1258,41.029,41.029,324000.0
2010-12-09 14:20:00,55.1,55.19,55.09,55.17,229800.0,41.029,41.096,41.0215,41.0811,229800.0
2010-12-09 14:30:00,55.17,55.28,55.12,55.16,243400.0,41.0811,41.163,41.0439,41.0736,243400.0
2010-12-09 14:40:00,55.16,55.23,55.08,55.1,225200.0,41.0736,41.1258,41.0141,41.029,225200.0
2010-12-09 14:50:00,55.1,55.27,55.08,55.24,329200.0,41.029,41.1556,41.0141,41.1332,329200.0
2010-12-09 15:00:00,55.26,55.33,55.23,55.29,332400.0,41.1481,41.2002,41.1258,41.1704,332400.0
2010-12-09 15:10:00,55.29,55.33,55.26,55.32,224000.0,41.1704,41.2002,41.1481,41.1928,224000.0
2010-12-09 15:20:00,55.32,55.33,55.16,55.25,417800.0,41.1928,41.2002,41.0736,41.1407,417800.0
2010-12-09 15:30:00,55.25,55.29,55.19,55.26,338800.0,41.1407,41.1704,41.096,41.1481,338800.0
2010-12-09 15:40:00,55.27,55.4,55.24,55.32,854800.0,41.1556,41.2524,41.1332,41.1928,854800.0
2010-12-09 15:50:00,55.33,55.37,55.2,55.35,1325800.0,41.2002,41.23,41.1034,41.2151,1325800.0
2010-12-10 09:30:00,55.89,56.02,55.56,55.99,1367200.0,41.6172,41.714,41.3715,41.6917,1367200.0
2010-12-10 09:40:00,55.99,56.13,55.63,55.7,793800.0,41.6917,41.7959,41.4236,41.4757,793800.0
2010-12-10 09:50:00,55.69,55.74,55.28,55.35,857800.0,41.4683,41.5055,41.163,41.2151,857800.0
2010-12-10 10:00:00,55.35,55.47,55.3,55.36,634600.0,41.2151,41.3045,41.1779,41.2226,634600.0
2010-12-10 10:10:00,55.35,55.48,55.15,55.47,506000.0,41.2151,41.3119,41.0662,41.3045,506000.0
2010-12-10 10:20:00,55.45,55.66,55.41,55.58,527600.0,41.2896,41.446,41.2598,41.3864,527600.0
2010-12-10 10:30:00,55.57,55.62,55.48,55.52,354200.0,41.3789,41.4162,41.3119,41.3417,354200.0
2010-12-10 10:40:00,55.52,55.72,55.45,55.69,360400.0,41.3417,41.4906,41.2896,41.4683,360400.0
2010-12-10 10:50:00,55.69,55.77,55.6,55.74,345200.0,41.4683,41.5279,41.4013,41.5055,345200.0
2010-12-10 11:00:00,55.73,55.77,55.67,55.69,430400.0,41.4981,41.5279,41.4534,41.4683,430400.0
2010-12-10 11:10:00,55.68,55.77,55.65,55.7,290200.0,41.4608,41.5279,41.4385,41.4757,290200.0
2010-12-10 11:20:00,55.7,55.74,55.55,55.55,306600.0,41.4757,41.5055,41.364,41.364,306600.0
2010-12-10 11:30:00,55.57,55.72,55.55,55.6,193400.0,41.3789,41.4906,41.364,41.4013,193400.0
2010-12-10 11:40:00,55.61,55.71,55.55,55.71,290600.0,41.4087,41.4832,41.364,41.4832,290600.0
2010-12-10 11:50:00,55.69,55.77,55.56,55.74,417400.0,41.4683,41.5279,41.3715,41.5055,417400.0
2010-12-10 12:00:00,55.74,55.76,55.69,55.75,340200.0,41.5055,41.5204,41.4683,41.513,340200.0
2010-12-10 12:10:00,55.75,55.9,55.73,55.89,322400.0,41.513,41.6247,41.4981,41.6172,322400.0
2010-12-10 12:20:00,55.88,55.99,55.81,55.96,214000.0,41.6098,41.6917,41.5577,41.6693,214000.0
2010-12-10 12:30:00,55.97,55.97,55.85,55.95,205200.0,41.6768,41.6768,41.5874,41.6619,205200.0
2010-12-10 12:40:00,55.95,56.0,55.88,55.99,242800.0,41.6619,41.6991,41.6098,41.6917,242800.0
2010-12-10 12:50:00,55.98,56.0,55.92,56.0,273000.0,41.6842,41.6991,41.6396,41.6991,273000.0
2010-12-10 13:00:00,55.99,56.01,55.91,55.99,245400.0,41.6917,41.7066,41.6321,41.6917,245400.0
2010-12-10 13:10:00,55.98,56.01,55.91,55.97,235000.0,41.6842,41.7066,41.6321,41.6768,235000.0
2010-12-10 13:20:00,55.97,56.0,55.88,55.97,270200.0,41.6768,41.6991,41.6098,41.6768,270200.0
2010-12-10 13:30:00,55.96,55.99,55.94,55.96,126200.0,41.6693,41.6917,41.6545,41.6693,126200.0
2010-12-10 13:40:00,55.97,56.09,55.92,56.09,359600.0,41.6768,41.7661,41.6396,41.7661,359600.0
2010-12-10 13:50:00,56.09,56.19,55.99,56.16,442000.0,41.7661,41.8406,41.6917,41.8183,442000.0
2010-12-10 14:00:00,56.16,56.17,56.07,56.16,265000.0,41.8183,41.8257,41.7513,41.8183,265000.0
2010-12-10 14:10:00,56.16,56.22,56.1,56.2,302200.0,41.8183,41.8629,41.7736,41.8481,302200.0
2010-12-10 14:20:00,56.2,56.23,56.09,56.1,285000.0,41.8481,41.8704,41.7661,41.7736,285000.0
2010-12-10 14:30:00,56.1,56.11,55.99,56.09,412200.0,41.7736,41.781,41.6917,41.7661,412200.0
2010-12-10 14:40:00,56.09,56.18,56.02,56.18,238000.0,41.7661,41.8332,41.714,41.8332,238000.0
2010-12-10 14:50:00,56.18,56.21,56.12,56.18,197800.0,41.8332,41.8555,41.7885,41.8332,197800.0
2010-12-10 15:00:00,56.19,56.34,56.18,56.29,602600.0,41.8406,41.9523,41.8332,41.9151,602600.0
2010-12-10 15:10:00,56.3,56.3,56.11,56.17,383000.0,41.9225,41.9225,41.781,41.8257,383000.0
2010-12-10 15:20:00,56.17,56.38,56.16,56.37,420000.0,41.8257,41.9821,41.8183,41.9746,420000.0
2010-12-10 15:30:00,56.38,56.5,56.35,56.44,649600.0,41.9821,42.0714,41.9597,42.0268,649600.0
2010-12-10 15:40:00,56.44,56.48,56.37,56.38,658000.0,42.0268,42.0566,41.9746,41.9821,658000.0
2010-12-10 15:50:00,56.38,56.52,56.38,56.43,1026000.0,41.9821,42.0863,41.9821,42.0193,1026000.0
2010-12-13 09:30:00,57.52,57.91,57.44,57.49,1841200.0,42.831,43.1214,42.7714,42.8086,1841200.0
2010-12-13 09:40:00,57.48,57.63,57.2,57.63,998200.0,42.8012,42.9129,42.5927,42.9129,998200.0
2010-12-13 09:50:00,57.6,57.74,57.52,57.57,635400.0,42.8905,42.9948,42.831,42.8682,635400.0
2010-12-13 10:00:00,57.58,57.91,57.57,57.88,642800.0,42.8756,43.1214,42.8682,43.099,642800.0
2010-12-13 10:10:00,57.88,58.19,57.72,58.13,1044400.0,43.099,43.3299,42.9799,43.2852,1044400.0
2010-12-13 10:20:00,58.15,58.27,58.08,58.2,651000.0,43.3001,43.3894,43.248,43.3373,651000.0
2010-12-13 10:30:00,58.2,58.3,58.1,58.2,606000.0,43.3373,43.4118,43.2628,43.3373,606000.0
2010-12-13 10:40:00,58.2,58.33,58.14,58.32,532800.0,43.3373,43.4341,43.2926,43.4267,532800.0
2010-12-13 10:50:00,58.32,58.4,58.24,58.37,483200.0,43.4267,43.4862,43.3671,43.4639,483200.0
2010-12-13 11:00:00,58.37,58.37,58.21,58.23,350800.0,43.4639,43.4639,43.3448,43.3596,350800.0
2010-12-13 11:10:00,58.23,58.32,58.07,58.24,447400.0,43.3596,43.4267,43.2405,43.3671,447400.0
2010-12-13 11:20:00,58.24,58.26,58.07,58.1,325800.0,43.3671,43.382,43.2405,43.2628,325800.0
2010-12-13 11:30:00,58.12,58.17,58.04,58.11,427200.0,43.2777,43.315,43.2182,43.2703,427200.0
2010-12-13 11:40:00,58.13,58.27,58.06,58.24,321200.0,43.2852,43.3894,43.2331,43.3671,321200.0
2010-12-13 11:50:00,58.24,58.33,58.22,58.27,449400.0,43.3671,43.4341,43.3522,43.3894,449400.0
2010-12-13 12:00:00,58.28,58.32,58.15,58.15,275000.0,43.3969,43.4267,43.3001,43.3001,275000.0
2010-12-13 12:10:00,58.15,58.46,58.15,58.35,370400.0,43.3001,43.5309,43.3001,43.449,370400.0
2010-12-13 12:20:00,58.34,58.35,58.23,58.34,201600.0,43.4416,43.449,43.3596,43.4416,201600.0
2010-12-13 12:30:00,58.35,58.4,58.31,58.37,212800.0,43.449,43.4862,43.4192,43.4639,212800.0
2010-12-13 12:40:00,58.38,58.41,58.34,58.38,185800.0,43.4713,43.4937,43.4416,43.4713,185800.0
2010-12-13 12:50:00,58.39,58.43,58.32,58.38,208000.0,43.4788,43.5086,43.4267,43.4713,208000.0
2010-12-13 13:00:00,58.38,58.39,58.33,58.33,233000.0,43.4713,43.4788,43.4341,43.4341,233000.0
2010-12-13 13:10:00,58.34,58.38,58.32,58.38,222600.0,43.4416,43.4713,43.4267,43.4713,222600.0
2010-12-13 13:20:00,58.38,58.43,58.34,58.43,190200.0,43.4713,43.5086,43.4416,43.5086,190200.0
2010-12-13 13:30:00,58.43,58.44,58.33,58.37,251200.0,43.5086,43.516,43.4341,43.4639,251200.0
2010-12-13 13:40:00,58.38,58.41,58.35,58.39,163400.0,43.4713,43.4937,43.449,43.4788,163400.0
2010-12-13 13:50:00,58.39,58.54,58.38,58.51,449200.0,43.4788,43.5905,43.4713,43.5681,449200.0
2010-12-13 14:00:00,58.52,58.7,58.52,58.6,543600.0,43.5756,43.7096,43.5756,43.6352,543600.0
2010-12-13 14:10:00,58.6,58.65,58.52,58.56,258200.0,43.6352,43.6724,43.5756,43.6054,258200.0
2010-12-13 14:20:00,58.56,58.63,58.5,58.53,236000.0,43.6054,43.6575,43.5607,43.583,236000.0
2010-12-13 14:30:00,58.54,58.6,58.52,58.55,202000.0,43.5905,43.6352,43.5756,43.5979,202000.0
2010-12-13 14:40:00,58.56,58.63,58.54,58.56,189600.0,43.6054,43.6575,43.5905,43.6054,189600.0
2010-12-13 14:50:00,58.55,58.56,58.45,58.45,290800.0,43.5979,43.6054,43.5235,43.5235,290800.0
2010-12-13 15:00:00,58.46,58.49,58.3,58.31,452800.0,43.5309,43.5533,43.4118,43.4192,452800.0
2010-12-13 15:10:00,58.31,58.34,58.16,58.24,572800.0,43.4192,43.4416,43.3075,43.3671,572800.0
2010-12-13 15:20:00,58.24,58.25,58.13,58.13,480000.0,43.3671,43.3745,43.2852,43.2852,480000.0
2010-12-13 15:30:00,58.13,58.16,57.95,58.09,718400.0,43.2852,43.3075,43.1512,43.2554,718400.0
2010-12-13 15:40:00,58.1,58.1,57.75,57.85,1093000.0,43.2628,43.2628,43.0022,43.0767,1093000.0
2010-12-13 15:50:00,57.85,57.95,57.75,57.79,1110000.0,43.0767,43.1512,43.0022,43.032,1110000.0
2010-12-14 09:30:00,57.98,58.02,57.38,57.41,1358800.0,43.1735,43.2033,42.7267,42.7491,1358800.0
2010-12-14 09:40:00,57.41,57.52,57.13,57.27,957200.0,42.7491,42.831,42.5406,42.6448,957200.0
2010-12-14 09:50:00,57.28,57.55,57.21,57.5,468600.0,42.6523,42.8533,42.6001,42.8161,468600.0
2010-12-14 10:00:00,57.51,57.75,57.5,57.7,685800.0,42.8235,43.0022,42.8161,42.965,685800.0
2010-12-14 10:10:00,57.7,57.77,57.6,57.66,442200.0,42.965,43.0171,42.8905,42.9352,442200.0
2010-12-14 10:20:00,57.66,57.84,57.66,57.76,401600.0,42.9352,43.0692,42.9352,43.0097,401600.0
2010-12-14 10:30:00,57.76,57.82,57.65,57.8,345400.0,43.0097,43.0544,42.9278,43.0395,345400.0
2010-12-14 10:40:00,57.79,57.8,57.52,57.56,348800.0,43.032,43.0395,42.831,42.8607,348800.0
2010-12-14 10:50:00,57.55,57.72,57.52,57.64,220600.0,42.8533,42.9799,42.831,42.9203,220600.0
2010-12-14 11:00:00,57.64,57.75,57.64,57.65,204600.0,42.9203,43.0022,42.9203,42.9278,204600.0
2010-12-14 11:10:00,57.64,57.95,57.63,57.89,323400.0,42.9203,43.1512,42.9129,43.1065,323400.0
2010-12-14 11:20:00,57.89,57.93,57.67,57.74,357400.0,43.1065,43.1363,42.9427,42.9948,357400.0
2010-12-14 11:30:00,57.75,57.8,57.68,57.8,299800.0,43.0022,43.0395,42.9501,43.0395,299800.0
2010-12-14 11:40:00,57.8,57.84,57.64,57.66,316400.0,43.0395,43.0692,42.9203,42.9352,316400.0
2010-12-14 11:50:00,57.66,57.73,57.6,57.7,318400.0,42.9352,42.9873,42.8905,42.965,318400.0
2010-12-14 12:00:00,57.71,57.77,57.66,57.74,222600.0,42.9724,43.0171,42.9352,42.9948,222600.0
2010-12-14 12:10:00,57.75,57.79,57.6,57.6,399000.0,43.0022,43.032,42.8905,42.8905,399000.0
2010-12-14 12:20:00,57.6,57.61,57.55,57.59,256400.0,42.8905,42.898,42.8533,42.8831,256400.0
2010-12-14 12:30:00,57.59,57.63,57.52,57.56,214000.0,42.8831,42.9129,42.831,42.8607,214000.0
2010-12-14 12:40:00,57.55,57.62,57.46,57.61,303400.0,42.8533,42.9054,42.7863,42.898,303400.0
2010-12-14 12:50:00,57.61,57.69,57.58,57.6,192600.0,42.898,42.9576,42.8756,42.8905,192600.0
2010-12-14 13:00:00,57.6,57.7,57.6,57.7,249600.0,42.8905,42.965,42.8905,42.965,249600.0
2010-12-14 13:10:00,57.7,57.7,57.6,57.64,170800.0,42.965,42.965,42.8905,42.9203,170800.0
2010-12-14 13:20:00,57.65,57.65,57.51,57.6,285400.0,42.9278,42.9278,42.8235,42.8905,285400.0
2010-12-14 13:30:00,57.59,57.65,57.54,57.57,203400.0,42.8831,42.9278,42.8459,42.8682,203400.0
2010-12-14 13:40:00,57.58,57.61,57.49,57.55,189800.0,42.8756,42.898,42.8086,42.8533,189800.0
2010-12-14 13:50:00,57.55,57.63,57.5,57.62,175000.0,42.8533,42.9129,42.8161,42.9054,175000.0
2010-12-14 14:00:00,57.62,57.69,57.59,57.67,156800.0,42.9054,42.9576,42.8831,42.9427,156800.0
2010-12-14 14:10:00,57.65,57.8,57.54,57.69,603200.0,42.9278,43.0395,42.8459,42.9576,603200.0
2010-12-14 14:20:00,57.7,57.88,57.66,57.71,526800.0,42.965,43.099,42.9352,42.9724,526800.0
2010-12-14 14:30:00,57.71,57.89,57.66,57.85,373200.0,42.9724,43.1065,42.9352,43.0767,373200.0
2010-12-14 14:40:00,57.85,57.9,57.6,57.6,566600.0,43.0767,43.1139,42.8905,42.8905,566600.0
2010-12-14 14:50:00,57.61,57.74,57.58,57.74,246600.0,42.898,42.9948,42.8756,42.9948,246600.0
2010-12-14 15:00:00,57.73,57.78,57.68,57.69,222400.0,42.9873,43.0246,42.9501,42.9576,222400.0
2010-12-14 15:10:00,57.71,57.74,57.27,57.3,585600.0,42.9724,42.9948,42.6448,42.6671,585600.0
2010-12-14 15:20:00,57.29,57.35,57.15,57.22,603200.0,42.6597,42.7044,42.5555,42.6076,603200.0
2010-12-14 15:30:00,57.23,57.37,57.01,57.08,633400.0,42.615,42.7193,42.4512,42.5033,633400.0
2010-12-14 15:40:00,57.09,57.24,57.01,57.17,681800.0,42.5108,42.6225,42.4512,42.5703,681800.0
2010-12-14 15:50:00,57.17,57.47,57.17,57.42,873800.0,42.5703,42.7937,42.5703,42.7565,873800.0
2010-12-15 09:30:00,56.8,56.96,56.57,56.74,1685000.0,42.2948,42.414,42.1236,42.2502,1685000.0
2010-12-15 09:40:00,56.75,56.88,56.67,56.69,798600.0,42.2576,42.3544,42.198,42.2129,798600.0
2010-12-15 09:50:00,56.69,57.02,56.63,56.99,598600.0,42.2129,42.4587,42.1682,42.4363,598600.0
2010-12-15 10:00:00,56.99,57.13,56.85,56.85,625800.0,42.4363,42.5406,42.3321,42.3321,625800.0
2010-12-15 10:10:00,56.85,57.02,56.85,56.91,365000.0,42.3321,42.4587,42.3321,42.3767,365000.0
2010-12-15 10:20:00,56.9,56.94,56.81,56.83,387800.0,42.3693,42.3991,42.3023,42.3172,387800.0
2010-12-15 10:30:00,56.83,57.19,56.83,57.12,504000.0,42.3172,42.5852,42.3172,42.5331,504000.0
2010-12-15 10:40:00,57.12,57.35,57.06,57.27,776800.0,42.5331,42.7044,42.4884,42.6448,776800.0
2010-12-15 10:50:00,57.27,57.34,57.1,57.1,344000.0,42.6448,42.6969,42.5182,42.5182,344000.0
2010-12-15 11:00:00,57.09,57.21,57.05,57.15,303200.0,42.5108,42.6001,42.481,42.5555,303200.0
2010-12-15 11:10:00,57.15,57.18,56.87,56.9,417800.0,42.5555,42.5778,42.347,42.3693,417800.0
2010-12-15 11:20:00,56.9,56.9,56.75,56.87,447600.0,42.3693,42.3693,42.2576,42.347,447600.0
2010-12-15 11:30:00,56.87,56.89,56.81,56.85,238400.0,42.347,42.3618,42.3023,42.3321,238400.0
2010-12-15 11:40:00,56.85,56.85,56.71,56.77,297000.0,42.3321,42.3321,42.2278,42.2725,297000.0
2010-12-15 11:50:00,56.77,56.82,56.67,56.7,254400.0,42.2725,42.3097,42.198,42.2204,254400.0
2010-12-15 12:00:00,56.7,56.73,56.63,56.65,356800.0,42.2204,42.2427,42.1682,42.1831,356800.0
2010-12-15 12:10:00,56.64,56.74,56.56,56.58,276600.0,42.1757,42.2502,42.1161,42.131,276600.0
2010-12-15 12:20:00,56.6,56.66,56.54,56.57,236000.0,42.1459,42.1906,42.1012,42.1236,236000.0
2010-12-15 12:30:00,56.56,56.56,56.46,56.49,445400.0,42.1161,42.1161,42.0417,42.064,445400.0
2010-12-15 12:40:00,56.47,56.59,56.38,56.47,414400.0,42.0491,42.1385,41.9821,42.0491,414400.0
2010-12-15 12:50:00,56.45,56.51,56.3,56.38,377200.0,42.0342,42.0789,41.9225,41.9821,377200.0
2010-12-15 13:00:00,56.38,56.45,56.31,56.33,343400.0,41.9821,42.0342,41.93,41.9449,343400.0
2010-12-15 13:10:00,56.34,56.5,56.34,56.44,338000.0,41.9523,42.0714,41.9523,42.0268,338000.0
2010-12-15 13:20:00,56.43,56.43,56.27,56.33,291600.0,42.0193,42.0193,41.9002,41.9449,291600.0
2010-12-15 13:30:00,56.33,56.35,56.2,56.28,377600.0,41.9449,41.9597,41.8481,41.9076,377600.0
2010-12-15 13:40:00,56.28,56.48,56.23,56.48,280800.0,41.9076,42.0566,41.8704,42.0566,280800.0
2010-12-15 13:50:00,56.48,56.55,56.43,56.47,188400.0,42.0566,42.1087,42.0193,42.0491,188400.0
2010-12-15 14:00:00,56.48,56.49,56.27,56.32,300000.0,42.0566,42.064,41.9002,41.9374,300000.0
2010-12-15 14:10:00,56.31,56.41,56.23,56.38,312200.0,41.93,42.0044,41.8704,41.9821,312200.0
2010-12-15 14:20:00,56.38,56.38,56.23,56.24,370200.0,41.9821,41.9821,41.8704,41.8778,370200.0
2010-12-15 14:30:00,56.24,56.26,56.08,56.19,471200.0,41.8778,41.8927,41.7587,41.8406,471200.0
2010-12-15 14:40:00,56.19,56.19,56.02,56.03,540000.0,41.8406,41.8406,41.714,41.7215,540000.0
2010-12-15 14:50:00,56.03,56.04,55.91,56.0,529200.0,41.7215,41.7289,41.6321,41.6991,529200.0
2010-12-15 15:00:00,55.99,56.22,55.95,56.13,526200.0,41.6917,41.8629,41.6619,41.7959,526200.0
2010-12-15 15:10:00,56.15,56.17,56.02,56.13,211000.0,41.8108,41.8257,41.714,41.7959,211000.0
2010-12-15 15:20:00,56.13,56.38,56.12,56.27,451200.0,41.7959,41.9821,41.7885,41.9002,451200.0
2010-12-15 15:30:00,56.27,56.43,56.23,56.33,529400.0,41.9002,42.0193,41.8704,41.9449,529400.0
2010-12-15 15:40:00,56.33,56.35,56.13,56.15,760000.0,41.9449,41.9597,41.7959,41.8108,760000.0
2010-12-15 15:50:00,56.15,56.16,55.97,56.04,1483400.0,41.8108,41.8183,41.6768,41.7289,1483400.0
2010-12-16 09:30:00,56.22,56.23,55.54,55.72,1446400.0,42.2386,42.2461,41.7277,41.8629,1446400.0
2010-12-16 09:40:00,55.74,55.83,55.42,55.43,589400.0,41.878,41.9456,41.6376,41.6451,589400.0
2010-12-16 09:50:00,55.43,55.47,54.88,54.94,1061400.0,41.6451,41.6751,41.2318,41.2769,1061400.0
2010-12-16 10:00:00,54.96,55.33,54.94,55.1,880800.0,41.292,41.5699,41.2769,41.3971,880800.0
2010-12-16 10:10:00,55.1,55.24,54.95,55.17,603200.0,41.3971,41.5023,41.2844,41.4497,603200.0
2010-12-16 10:20:00,55.19,55.5,55.19,55.36,618400.0,41.4648,41.6977,41.4648,41.5925,618400.0
2010-12-16 10:30:00,55.35,55.42,55.1,55.24,376200.0,41.585,41.6376,41.3971,41.5023,376200.0
2010-12-16 10:40:00,55.24,55.71,55.22,55.69,556800.0,41.5023,41.8554,41.4873,41.8404,556800.0
2010-12-16 10:50:00,55.7,55.7,55.4,55.5,341000.0,41.8479,41.8479,41.6225,41.6977,341000.0
2010-12-16 11:00:00,55.5,55.69,55.49,55.63,263800.0,41.6977,41.8404,41.6901,41.7953,263800.0
2010-12-16 11:10:00,55.63,55.97,55.61,55.96,582600.0,41.7953,42.0508,41.7803,42.0433,582600.0
2010-12-16 11:20:00,55.94,55.95,55.74,55.88,254200.0,42.0282,42.0357,41.878,41.9832,254200.0
2010-12-16 11:30:00,55.88,55.9,55.75,55.77,164800.0,41.9832,41.9982,41.8855,41.9005,164800.0
2010-12-16 11:40:00,55.77,55.84,55.67,55.7,182000.0,41.9005,41.9531,41.8254,41.8479,182000.0
2010-12-16 11:50:00,55.72,55.79,55.63,55.66,242600.0,41.8629,41.9155,41.7953,41.8179,242600.0
2010-12-16 12:00:00,55.65,55.82,55.62,55.75,213400.0,41.8104,41.9381,41.7878,41.8855,213400.0
2010-12-16 12:10:00,55.75,55.77,55.7,55.72,153000.0,41.8855,41.9005,41.8479,41.8629,153000.0
2010-12-16 12:20:00,55.73,55.81,55.69,55.69,80800.0,41.8705,41.9306,41.8404,41.8404,80800.0
2010-12-16 12:30:00,55.68,55.77,55.63,55.72,235400.0,41.8329,41.9005,41.7953,41.8629,235400.0
2010-12-16 12:40:00,55.72,55.8,55.65,55.74,185600.0,41.8629,41.9231,41.8104,41.878,185600.0
2010-12-16 12:50:00,55.75,55.81,55.72,55.74,132800.0,41.8855,41.9306,41.8629,41.878,132800.0
2010-12-16 13:00:00,55.74,55.78,55.65,55.65,145200.0,41.878,41.908,41.8104,41.8104,145200.0
2010-12-16 13:10:00,55.67,55.73,55.6,55.61,135000.0,41.8254,41.8705,41.7728,41.7803,135000.0
2010-12-16 13:20:00,55.6,55.7,55.58,55.66,102800.0,41.7728,41.8479,41.7578,41.8179,102800.0
2010-12-16 13:30:00,55.67,55.67,55.5,55.6,205200.0,41.8254,41.8254,41.6977,41.7728,205200.0
2010-12-16 13:40:00,55.59,55.65,55.52,55.64,209000.0,41.7653,41.8104,41.7127,41.8028,209000.0
2010-12-16 13:50:00,55.65,55.65,55.45,55.47,195400.0,41.8104,41.8104,41.6601,41.6751,195400.0
2010-12-16 14:00:00,55.47,55.63,55.47,55.56,248800.0,41.6751,41.7953,41.6751,41.7427,248800.0
2010-12-16 14:10:00,55.54,55.55,55.34,55.36,281200.0,41.7277,41.7352,41.5775,41.5925,281200.0
2010-12-16 14:20:00,55.38,55.41,55.27,55.3,219000.0,41.6075,41.63,41.5249,41.5474,219000.0
2010-12-16 14:30:00,55.31,55.33,55.16,55.26,289200.0,41.5549,41.5699,41.4422,41.5173,289200.0
2010-12-16 14:40:00,55.26,55.33,55.23,55.31,211000.0,41.5173,41.5699,41.4948,41.5549,211000.0
2010-12-16 14:50:00,55.32,55.32,55.16,55.2,246600.0,41.5624,41.5624,41.4422,41.4723,246600.0
2010-12-16 15:00:00,55.2,55.52,55.2,55.51,353200.0,41.4723,41.7127,41.4723,41.7052,353200.0
2010-12-16 15:10:00,55.52,55.58,55.43,55.45,273200.0,41.7127,41.7578,41.6451,41.6601,273200.0
2010-12-16 15:20:00,55.44,55.51,55.38,55.5,253600.0,41.6526,41.7052,41.6075,41.6977,253600.0
2010-12-16 15:30:00,55.5,55.59,55.45,55.48,401800.0,41.6977,41.7653,41.6601,41.6826,401800.0
2010-12-16 15:40:00,55.48,55.57,55.43,55.52,562200.0,41.6826,41.7503,41.6451,41.7127,562200.0
2010-12-16 15:50:00,55.52,55.73,55.48,55.72,833200.0,41.7127,41.8705,41.6826,41.8629,833200.0
2010-12-17 09:30:00,56.12,56.4,56.01,56.38,2000800.0,42.1635,42.3738,42.0808,42.3588,2000800.0
2010-12-17 09:40:00,56.38,56.49,56.06,56.47,713800.0,42.3588,42.4415,42.1184,42.4264,713800.0
2010-12-17 09:50:00,56.47,56.64,56.32,56.39,750600.0,42.4264,42.5542,42.3137,42.3663,750600.0
2010-12-17 10:00:00,56.4,56.47,56.24,56.34,484200.0,42.3738,42.4264,42.2536,42.3288,484200.0
2010-12-17 10:10:00,56.35,56.5,56.28,56.41,360400.0,42.3363,42.449,42.2837,42.3814,360400.0
2010-12-17 10:20:00,56.41,56.7,56.35,56.65,446800.0,42.3814,42.5992,42.3363,42.5617,446800.0
2010-12-17 10:30:00,56.65,56.73,56.52,56.55,384600.0,42.5617,42.6218,42.464,42.4865,384600.0
2010-12-17 10:40:00,56.54,56.57,56.32,56.51,327800.0,42.479,42.5016,42.3137,42.4565,327800.0
2010-12-17 10:50:00,56.52,56.6,56.4,56.41,343200.0,42.464,42.5241,42.3738,42.3814,343200.0
2010-12-17 11:00:00,56.41,56.44,56.29,56.36,288000.0,42.3814,42.4039,42.2912,42.3438,288000.0
2010-12-17 11:10:00,56.35,56.52,56.34,56.49,206600.0,42.3363,42.464,42.3288,42.4415,206600.0
2010-12-17 11:20:00,56.51,56.56,56.46,56.52,193400.0,42.4565,42.494,42.4189,42.464,193400.0
2010-12-17 11:30:00,56.52,56.56,56.48,56.56,143200.0,42.464,42.494,42.4339,42.494,143200.0
2010-12-17 11:40:00,56.55,56.68,56.52,56.62,175800.0,42.4865,42.5842,42.464,42.5391,175800.0
2010-12-17 11:50:00,56.65,56.65,56.57,56.63,134000.0,42.5617,42.5617,42.5016,42.5466,134000.0
2010-12-17 12:00:00,56.63,56.7,56.6,56.62,148600.0,42.5466,42.5992,42.5241,42.5391,148600.0
2010-12-17 12:10:00,56.6,56.75,56.6,56.69,189600.0,42.5241,42.6368,42.5241,42.5917,189600.0
2010-12-17 12:20:00,56.69,56.71,56.55,56.58,247400.0,42.5917,42.6067,42.4865,42.5091,247400.0
2010-12-17 12:30:00,56.58,56.61,56.52,56.55,134000.0,42.5091,42.5316,42.464,42.4865,134000.0
2010-12-17 12:40:00,56.55,56.62,56.54,56.57,132200.0,42.4865,42.5391,42.479,42.5016,132200.0
2010-12-17 12:50:00,56.58,56.6,56.51,56.56,147800.0,42.5091,42.5241,42.4565,42.494,147800.0
2010-12-17 13:00:00,56.56,56.8,56.56,56.75,357800.0,42.494,42.6744,42.494,42.6368,357800.0
2010-12-17 13:10:00,56.75,56.8,56.73,56.74,240200.0,42.6368,42.6744,42.6218,42.6293,240200.0
2010-12-17 13:20:00,56.75,56.76,56.69,56.74,160400.0,42.6368,42.6443,42.5917,42.6293,160400.0
2010-12-17 13:30:00,56.73,56.77,56.66,56.74,113800.0,42.6218,42.6518,42.5692,42.6293,113800.0
2010-12-17 13:40:00,56.74,56.88,56.72,56.85,159800.0,42.6293,42.7345,42.6143,42.7119,159800.0
2010-12-17 13:50:00,56.87,56.87,56.78,56.81,173400.0,42.727,42.727,42.6593,42.6819,173400.0
2010-12-17 14:00:00,56.8,56.87,56.73,56.74,200000.0,42.6744,42.727,42.6218,42.6293,200000.0
2010-12-17 14:10:00,56.74,56.8,56.69,56.71,187800.0,42.6293,42.6744,42.5917,42.6067,187800.0
2010-12-17 14:20:00,56.71,56.91,56.71,56.88,226400.0,42.6067,42.757,42.6067,42.7345,226400.0
2010-12-17 14:30:00,56.87,56.93,56.84,56.91,267600.0,42.727,42.772,42.7044,42.757,267600.0
2010-12-17 14:40:00,56.91,56.95,56.83,56.85,204000.0,42.757,42.7871,42.6969,42.7119,204000.0
2010-12-17 14:50:00,56.85,56.88,56.79,56.86,257200.0,42.7119,42.7345,42.6668,42.7194,257200.0
2010-12-17 15:00:00,56.88,56.88,56.76,56.79,215400.0,42.7345,42.7345,42.6443,42.6668,215400.0
2010-12-17 15:10:00,56.77,56.9,56.71,56.86,249600.0,42.6518,42.7495,42.6067,42.7194,249600.0
2010-12-17 15:20:00,56.87,56.95,56.83,56.86,289200.0,42.727,42.7871,42.6969,42.7194,289200.0
2010-12-17 15:30:00,56.86,56.89,56.79,56.84,660200.0,42.7194,42.742,42.6668,42.7044,660200.0
2010-12-17 15:40:00,56.84,56.93,56.77,56.91,455000.0,42.7044,42.772,42.6518,42.757,455000.0
2010-12-17 15:50:00,56.89,56.93,56.82,56.9,938000.0,42.742,42.772,42.6894,42.7495,938000.0
2010-12-20 09:30:00,57.68,57.93,57.51,57.74,970800.0,43.3355,43.5233,43.2078,43.3806,970800.0
2010-12-20 09:40:00,57.75,57.75,57.52,57.53,600600.0,43.3881,43.3881,43.2153,43.2228,600600.0
2010-12-20 09:50:00,57.55,57.69,57.5,57.59,412400.0,43.2378,43.343,43.2003,43.2679,412400.0
2010-12-20 10:00:00,57.59,57.6,57.29,57.41,570800.0,43.2679,43.2754,43.0425,43.1327,570800.0
2010-12-20 10:10:00,57.42,57.42,57.19,57.23,472600.0,43.1402,43.1402,42.9674,42.9974,472600.0
2010-12-20 10:20:00,57.21,57.42,57.14,57.27,294600.0,42.9824,43.1402,42.9298,43.0275,294600.0
2010-12-20 10:30:00,57.27,57.54,57.25,57.39,343800.0,43.0275,43.2303,43.0125,43.1176,343800.0
2010-12-20 10:40:00,57.39,57.4,57.25,57.29,228600.0,43.1176,43.1251,43.0125,43.0425,228600.0
2010-12-20 10:50:00,57.3,57.3,57.06,57.06,346800.0,43.05,43.05,42.8697,42.8697,346800.0
2010-12-20 11:00:00,57.06,57.19,56.97,57.1,339800.0,42.8697,42.9674,42.8021,42.8998,339800.0
2010-12-20 11:10:00,57.09,57.39,57.06,57.37,227800.0,42.8922,43.1176,42.8697,43.1026,227800.0
2010-12-20 11:20:00,57.38,57.51,57.38,57.48,240800.0,43.1101,43.2078,43.1101,43.1853,240800.0
2010-12-20 11:30:00,57.48,57.62,57.46,57.57,283800.0,43.1853,43.2904,43.1702,43.2529,283800.0
2010-12-20 11:40:00,57.58,57.67,57.47,57.64,235800.0,43.2604,43.328,43.1777,43.3055,235800.0
2010-12-20 11:50:00,57.65,57.65,57.55,57.6,169200.0,43.313,43.313,43.2378,43.2754,169200.0
2010-12-20 12:00:00,57.6,57.62,57.47,57.48,243400.0,43.2754,43.2904,43.1777,43.1853,243400.0
2010-12-20 12:10:00,57.48,57.49,57.39,57.47,278800.0,43.1853,43.1928,43.1176,43.1777,278800.0
2010-12-20 12:20:00,57.46,57.47,57.38,57.39,206400.0,43.1702,43.1777,43.1101,43.1176,206400.0
2010-12-20 12:30:00,57.39,57.41,57.34,57.35,167200.0,43.1176,43.1327,43.0801,43.0876,167200.0
2010-12-20 12:40:00,57.35,57.45,57.28,57.36,278400.0,43.0876,43.1627,43.035,43.0951,278400.0
2010-12-20 12:50:00,57.35,57.49,57.35,57.43,190200.0,43.0876,43.1928,43.0876,43.1477,190200.0
2010-12-20 13:00:00,57.43,57.49,57.38,57.48,282200.0,43.1477,43.1928,43.1101,43.1853,282200.0
2010-12-20 13:10:00,57.48,57.49,57.37,57.44,215600.0,43.1853,43.1928,43.1026,43.1552,215600.0
2010-12-20 13:20:00,57.44,57.49,57.41,57.42,180600.0,43.1552,43.1928,43.1327,43.1402,180600.0
2010-12-20 13:30:00,57.43,57.47,57.42,57.44,139000.0,43.1477,43.1777,43.1402,43.1552,139000.0
2010-12-20 13:40:00,57.44,57.45,57.4,57.41,133600.0,43.1552,43.1627,43.1251,43.1327,133600.0
2010-12-20 13:50:00,57.41,57.41,57.34,57.35,181200.0,43.1327,43.1327,43.0801,43.0876,181200.0
2010-12-20 14:00:00,57.34,57.47,57.32,57.44,363600.0,43.0801,43.1777,43.065,43.1552,363600.0
2010-12-20 14:10:00,57.44,57.5,57.42,57.46,244600.0,43.1552,43.2003,43.1402,43.1702,244600.0
2010-12-20 14:20:00,57.47,57.48,57.37,57.38,193000.0,43.1777,43.1853,43.1026,43.1101,193000.0
2010-12-20 14:30:00,57.4,57.44,57.23,57.25,286400.0,43.1251,43.1552,42.9974,43.0125,286400.0
2010-12-20 14:40:00,57.24,57.27,57.18,57.19,328800.0,43.0049,43.0275,42.9599,42.9674,328800.0
2010-12-20 14:50:00,57.2,57.23,57.12,57.12,315200.0,42.9749,42.9974,42.9148,42.9148,315200.0
2010-12-20 15:00:00,57.12,57.16,57.08,57.11,341400.0,42.9148,42.9448,42.8847,42.9073,341400.0
2010-12-20 15:10:00,57.13,57.13,57.03,57.1,376200.0,42.9223,42.9223,42.8472,42.8998,376200.0
2010-12-20 15:20:00,57.12,57.14,57.05,57.06,377600.0,42.9148,42.9298,42.8622,42.8697,377600.0
2010-12-20 15:30:00,57.07,57.31,57.06,57.24,445000.0,42.8772,43.0575,42.8697,43.0049,445000.0
2010-12-20 15:40:00,57.23,57.26,57.04,57.06,484400.0,42.9974,43.02,42.8547,42.8697,484400.0
2010-12-20 15:50:00,57.07,57.11,56.98,57.03,915400.0,42.8772,42.9073,42.8096,42.8472,915400.0
2010-12-21 09:30:00,57.87,57.9,57.31,57.4,1162800.0,43.4783,43.5008,43.0575,43.1251,1162800.0
2010-12-21 09:40:00,57.4,57.43,57.19,57.3,511600.0,43.1251,43.1477,42.9674,43.05,511600.0
2010-12-21 09:50:00,57.31,57.67,57.29,57.65,669000.0,43.0575,43.328,43.0425,43.313,669000.0
2010-12-21 10:00:00,57.67,57.69,57.5,57.57,423200.0,43.328,43.343,43.2003,43.2529,423200.0
2010-12-21 10:10:00,57.57,57.64,57.45,57.64,350600.0,43.2529,43.3055,43.1627,43.3055,350600.0
2010-12-21 10:20:00,57.63,57.94,57.62,57.92,860600.0,43.2979,43.5309,43.2904,43.5158,860600.0
2010-12-21 10:30:00,57.92,57.99,57.84,57.91,411000.0,43.5158,43.5684,43.4557,43.5083,411000.0
2010-12-21 10:40:00,57.91,57.93,57.87,57.87,174600.0,43.5083,43.5233,43.4783,43.4783,174600.0
2010-12-21 10:50:00,57.87,57.91,57.82,57.88,178200.0,43.4783,43.5083,43.4407,43.4858,178200.0
2010-12-21 11:00:00,57.87,57.9,57.77,57.77,147400.0,43.4783,43.5008,43.4031,43.4031,147400.0
2010-12-21 11:10:00,57.77,57.87,57.73,57.8,210200.0,43.4031,43.4783,43.3731,43.4257,210200.0
2010-12-21 11:20:00,57.8,57.98,57.8,57.98,203800.0,43.4257,43.5609,43.4257,43.5609,203800.0
2010-12-21 11:30:00,57.97,58.06,57.92,58.04,317400.0,43.5534,43.621,43.5158,43.606,317400.0
2010-12-21 11:40:00,58.04,58.09,57.89,57.98,199800.0,43.606,43.6436,43.4933,43.5609,199800.0
2010-12-21 11:50:00,57.99,58.08,57.95,57.99,144400.0,43.5684,43.636,43.5384,43.5684,144400.0
2010-12-21 12:00:00,58.01,58.12,57.99,58.09,170400.0,43.5834,43.6661,43.5684,43.6436,170400.0
2010-12-21 12:10:00,58.08,58.13,58.06,58.12,149800.0,43.636,43.6736,43.621,43.6661,149800.0
2010-12-21 12:20:00,58.1,58.19,58.02,58.06,240600.0,43.6511,43.7187,43.591,43.621,240600.0
2010-12-21 12:30:00,58.06,58.06,58.01,58.04,133600.0,43.621,43.621,43.5834,43.606,133600.0
2010-12-21 12:40:00,58.04,58.16,58.01,58.13,172800.0,43.606,43.6961,43.5834,43.6736,172800.0
2010-12-21 12:50:00,58.13,58.18,58.08,58.15,91600.0,43.6736,43.7112,43.636,43.6886,91600.0
2010-12-21 13:00:00,58.15,58.18,58.09,58.1,99800.0,43.6886,43.7112,43.6436,43.6511,99800.0
2010-12-21 13:10:00,58.1,58.13,58.05,58.07,118800.0,43.6511,43.6736,43.6135,43.6285,118800.0
2010-12-21 13:20:00,58.06,58.08,57.99,58.02,164000.0,43.621,43.636,43.5684,43.591,164000.0
2010-12-21 13:30:00,58.0,58.02,57.93,57.97,243600.0,43.5759,43.591,43.5233,43.5534,243600.0
2010-12-21 13:40:00,57.97,58.02,57.97,57.99,119200.0,43.5534,43.591,43.5534,43.5684,119200.0
2010-12-21 13:50:00,58.0,58.13,57.99,58.11,103600.0,43.5759,43.6736,43.5684,43.6586,103600.0
2010-12-21 14:00:00,58.11,58.17,58.08,58.1,163000.0,43.6586,43.7037,43.636,43.6511,163000.0
2010-12-21 14:10:00,58.1,58.17,58.08,58.13,146000.0,43.6511,43.7037,43.636,43.6736,146000.0
2010-12-21 14:20:00,58.13,58.13,58.06,58.07,111400.0,43.6736,43.6736,43.621,43.6285,111400.0
2010-12-21 14:30:00,58.07,58.11,58.04,58.06,178600.0,43.6285,43.6586,43.606,43.621,178600.0
2010-12-21 14:40:00,58.06,58.1,58.02,58.07,206200.0,43.621,43.6511,43.591,43.6285,206200.0
2010-12-21 14:50:00,58.07,58.17,58.04,58.12,149800.0,43.6285,43.7037,43.606,43.6661,149800.0
2010-12-21 15:00:00,58.12,58.16,58.08,58.1,150800.0,43.6661,43.6961,43.636,43.6511,150800.0
2010-12-21 15:10:00,58.1,58.13,58.05,58.1,134200.0,43.6511,43.6736,43.6135,43.6511,134200.0
2010-12-21 15:20:00,58.1,58.13,58.08,58.08,162200.0,43.6511,43.6736,43.636,43.636,162200.0
2010-12-21 15:30:00,58.09,58.18,58.06,58.17,334200.0,43.6436,43.7112,43.621,43.7037,334200.0
2010-12-21 15:40:00,58.17,58.19,58.07,58.07,395000.0,43.7037,43.7187,43.6285,43.6285,395000.0
2010-12-21 15:50:00,58.08,58.16,58.05,58.16,780000.0,43.636,43.6961,43.6135,43.6961,780000.0
2010-12-22 09:30:00,58.62,58.68,58.3,58.46,951400.0,44.0417,44.0868,43.8013,43.9215,951400.0
2010-12-22 09:40:00,58.46,58.49,58.13,58.23,741800.0,43.9215,43.9441,43.6736,43.7487,741800.0
2010-12-22 09:50:00,58.24,58.33,58.09,58.32,441600.0,43.7562,43.8239,43.6436,43.8164,441600.0
2010-12-22 10:00:00,58.3,58.35,58.13,58.16,520800.0,43.8013,43.8389,43.6736,43.6961,520800.0
2010-12-22 10:10:00,58.16,58.17,58.03,58.09,367800.0,43.6961,43.7037,43.5985,43.6436,367800.0
2010-12-22 10:20:00,58.09,58.3,58.09,58.21,348800.0,43.6436,43.8013,43.6436,43.7337,348800.0
2010-12-22 10:30:00,58.21,58.33,58.21,58.33,256800.0,43.7337,43.8239,43.7337,43.8239,256800.0
2010-12-22 10:40:00,58.33,58.33,58.22,58.22,275000.0,43.8239,43.8239,43.7412,43.7412,275000.0
2010-12-22 10:50:00,58.23,58.27,58.19,58.24,198600.0,43.7487,43.7788,43.7187,43.7562,198600.0
2010-12-22 11:00:00,58.24,58.26,58.15,58.23,191600.0,43.7562,43.7713,43.6886,43.7487,191600.0
2010-12-22 11:10:00,58.22,58.24,58.15,58.19,209600.0,43.7412,43.7562,43.6886,43.7187,209600.0
2010-12-22 11:20:00,58.19,58.24,58.13,58.2,221200.0,43.7187,43.7562,43.6736,43.7262,221200.0
2010-12-22 11:30:00,58.2,58.23,58.1,58.2,171600.0,43.7262,43.7487,43.6511,43.7262,171600.0
2010-12-22 11:40:00,58.2,58.2,58.15,58.15,132200.0,43.7262,43.7262,43.6886,43.6886,132200.0
2010-12-22 11:50:00,58.15,58.23,58.14,58.22,162000.0,43.6886,43.7487,43.6811,43.7412,162000.0
2010-12-22 12:00:00,58.22,58.26,58.2,58.24,151400.0,43.7412,43.7713,43.7262,43.7562,151400.0
2010-12-22 12:10:00,58.24,58.34,58.22,58.33,217600.0,43.7562,43.8314,43.7412,43.8239,217600.0
2010-12-22 12:20:00,58.32,58.36,58.32,58.33,141800.0,43.8164,43.8464,43.8164,43.8239,141800.0
2010-12-22 12:30:00,58.32,58.33,58.23,58.26,144800.0,43.8164,43.8239,43.7487,43.7713,144800.0
2010-12-22 12:40:00,58.26,58.3,58.23,58.27,98600.0,43.7713,43.8013,43.7487,43.7788,98600.0
2010-12-22 12:50:00,58.26,58.27,58.2,58.23,142400.0,43.7713,43.7788,43.7262,43.7487,142400.0
2010-12-22 13:00:00,58.23,58.23,58.17,58.2,124600.0,43.7487,43.7487,43.7037,43.7262,124600.0
2010-12-22 13:10:00,58.21,58.23,58.12,58.18,208400.0,43.7337,43.7487,43.6661,43.7112,208400.0
2010-12-22 13:20:00,58.2,58.21,58.15,58.18,68000.0,43.7262,43.7337,43.6886,43.7112,68000.0
2010-12-22 13:30:00,58.18,58.18,58.1,58.1,149600.0,43.7112,43.7112,43.6511,43.6511,149600.0
2010-12-22 13:40:00,58.1,58.11,57.9,57.9,473400.0,43.6511,43.6586,43.5008,43.5008,473400.0
2010-12-22 13:50:00,57.91,58.07,57.9,58.04,210000.0,43.5083,43.6285,43.5008,43.606,210000.0
2010-12-22 14:00:00,58.04,58.06,57.95,58.06,177000.0,43.606,43.621,43.5384,43.621,177000.0
2010-12-22 14:10:00,58.07,58.12,58.05,58.05,122800.0,43.6285,43.6661,43.6135,43.6135,122800.0
2010-12-22 14:20:00,58.05,58.1,57.99,58.05,185200.0,43.6135,43.6511,43.5684,43.6135,185200.0
2010-12-22 14:30:00,58.06,58.06,57.95,57.99,231800.0,43.621,43.621,43.5384,43.5684,231800.0
2010-12-22 14:40:00,57.99,57.99,57.93,57.94,191200.0,43.5684,43.5684,43.5233,43.5309,191200.0
2010-12-22 14:50:00,57.94,57.95,57.89,57.93,281000.0,43.5309,43.5384,43.4933,43.5233,281000.0
2010-12-22 15:00:00,57.93,58.04,57.91,58.02,260800.0,43.5233,43.606,43.5083,43.591,260800.0
2010-12-22 15:10:00,58.03,58.12,58.0,58.1,304600.0,43.5985,43.6661,43.5759,43.6511,304600.0
2010-12-22 15:20:00,58.1,58.19,58.07,58.15,322200.0,43.6511,43.7187,43.6285,43.6886,322200.0
2010-12-22 15:30:00,58.15,58.16,58.1,58.16,248200.0,43.6886,43.6961,43.6511,43.6961,248200.0
2010-12-22 15:40:00,58.16,58.19,58.09,58.11,406600.0,43.6961,43.7187,43.6436,43.6586,406600.0
2010-12-22 15:50:00,58.11,58.22,58.1,58.18,716400.0,43.6586,43.7412,43.6511,43.7112,716400.0
2010-12-23 09:30:00,57.79,58.15,57.74,58.12,866400.0,43.4182,43.6886,43.3806,43.6661,866400.0
2010-12-23 09:40:00,58.17,58.19,58.04,58.08,306800.0,43.7037,43.7187,43.606,43.636,306800.0
2010-12-23 09:50:00,58.06,58.15,57.83,57.9,438000.0,43.621,43.6886,43.4482,43.5008,438000.0
2010-12-23 10:00:00,57.89,58.06,57.85,58.01,317400.0,43.4933,43.621,43.4632,43.5834,317400.0
2010-12-23 10:10:00,58.01,58.18,58.0,58.13,347000.0,43.5834,43.7112,43.5759,43.6736,347000.0
2010-12-23 10:20:00,58.13,58.38,58.12,58.35,380400.0,43.6736,43.8614,43.6661,43.8389,380400.0
2010-12-23 10:30:00,58.35,58.48,58.24,58.37,371600.0,43.8389,43.9366,43.7562,43.8539,371600.0
2010-12-23 10:40:00,58.36,58.45,58.25,58.31,185000.0,43.8464,43.914,43.7638,43.8088,185000.0
2010-12-23 10:50:00,58.3,58.41,58.3,58.37,146000.0,43.8013,43.884,43.8013,43.8539,146000.0
2010-12-23 11:00:00,58.37,58.46,58.31,58.42,158400.0,43.8539,43.9215,43.8088,43.8915,158400.0
2010-12-23 11:10:00,58.43,58.74,58.41,58.73,410800.0,43.899,44.1319,43.884,44.1244,410800.0
2010-12-23 11:20:00,58.73,58.75,58.63,58.68,404600.0,44.1244,44.1394,44.0493,44.0868,404600.0
2010-12-23 11:30:00,58.68,58.7,58.56,58.63,255600.0,44.0868,44.1018,43.9967,44.0493,255600.0
2010-12-23 11:40:00,58.6,58.64,58.52,58.57,122600.0,44.0267,44.0568,43.9666,44.0042,122600.0
2010-12-23 11:50:00,58.56,58.6,58.5,58.6,149600.0,43.9967,44.0267,43.9516,44.0267,149600.0
2010-12-23 12:00:00,58.59,58.6,58.37,58.42,135400.0,44.0192,44.0267,43.8539,43.8915,135400.0
2010-12-23 12:10:00,58.42,58.49,58.4,58.49,116800.0,43.8915,43.9441,43.8765,43.9441,116800.0
2010-12-23 12:20:00,58.49,58.6,58.45,58.57,124400.0,43.9441,44.0267,43.914,44.0042,124400.0
2010-12-23 12:30:00,58.57,58.6,58.51,58.52,117000.0,44.0042,44.0267,43.9591,43.9666,117000.0
2010-12-23 12:40:00,58.55,58.55,58.42,58.5,144400.0,43.9892,43.9892,43.8915,43.9516,144400.0
2010-12-23 12:50:00,58.51,58.58,58.48,58.48,129800.0,43.9591,44.0117,43.9366,43.9366,129800.0
2010-12-23 13:00:00,58.46,58.56,58.46,58.52,114000.0,43.9215,43.9967,43.9215,43.9666,114000.0
2010-12-23 13:10:00,58.53,58.74,58.52,58.73,198000.0,43.9741,44.1319,43.9666,44.1244,198000.0
2010-12-23 13:20:00,58.72,58.82,58.71,58.8,389800.0,44.1169,44.192,44.1094,44.177,389800.0
2010-12-23 13:30:00,58.8,59.0,58.78,59.0,429600.0,44.177,44.3272,44.162,44.3272,429600.0
2010-12-23 13:40:00,59.0,59.04,58.93,58.96,418200.0,44.3272,44.3573,44.2747,44.2972,418200.0
2010-12-23 13:50:00,58.96,59.0,58.96,58.98,235800.0,44.2972,44.3272,44.2972,44.3122,235800.0
2010-12-23 14:00:00,58.98,59.05,58.94,58.96,347800.0,44.3122,44.3648,44.2822,44.2972,347800.0
2010-12-23 14:10:00,58.95,58.96,58.82,58.87,171400.0,44.2897,44.2972,44.192,44.2296,171400.0
2010-12-23 14:20:00,58.86,58.88,58.62,58.69,365000.0,44.2221,44.2371,44.0417,44.0943,365000.0
2010-12-23 14:30:00,58.69,58.88,58.62,58.85,235800.0,44.0943,44.2371,44.0417,44.2145,235800.0
2010-12-23 14:40:00,58.85,58.91,58.79,58.81,144800.0,44.2145,44.2596,44.1695,44.1845,144800.0
2010-12-23 14:50:00,58.79,58.88,58.77,58.88,119200.0,44.1695,44.2371,44.1544,44.2371,119200.0
2010-12-23 15:00:00,58.88,58.9,58.8,58.87,262400.0,44.2371,44.2521,44.177,44.2296,262400.0
2010-12-23 15:10:00,58.88,58.9,58.83,58.88,154400.0,44.2371,44.2521,44.1995,44.2371,154400.0
2010-12-23 15:20:00,58.88,58.9,58.8,58.88,205000.0,44.2371,44.2521,44.177,44.2371,205000.0
2010-12-23 15:30:00,58.88,58.96,58.85,58.94,354800.0,44.2371,44.2972,44.2145,44.2822,354800.0
2010-12-23 15:40:00,58.94,58.99,58.93,58.99,430600.0,44.2822,44.3197,44.2747,44.3197,430600.0
2010-12-23 15:50:00,58.98,59.09,58.94,59.08,577800.0,44.3122,44.3949,44.2822,44.3873,577800.0
2010-12-27 09:30:00,58.56,58.85,58.53,58.63,728600.0,43.9967,44.2145,43.9741,44.0493,728600.0
2010-12-27 09:40:00,58.63,58.72,58.54,58.59,490600.0,44.0493,44.1169,43.9816,44.0192,490600.0
2010-12-27 09:50:00,58.6,58.9,58.58,58.85,492200.0,44.0267,44.2521,44.0117,44.2145,492200.0
2010-12-27 10:00:00,58.87,59.31,58.81,59.27,918400.0,44.2296,44.5601,44.1845,44.5301,918400.0
2010-12-27 10:10:00,59.25,59.49,59.25,59.43,562600.0,44.5151,44.6954,44.5151,44.6503,562600.0
2010-12-27 10:20:00,59.44,59.55,59.38,59.53,448600.0,44.6578,44.7405,44.6127,44.7254,448600.0
2010-12-27 10:30:00,59.53,59.55,59.23,59.32,370800.0,44.7254,44.7405,44.5,44.5677,370800.0
2010-12-27 10:40:00,59.31,59.42,59.31,59.37,245400.0,44.5601,44.6428,44.5601,44.6052,245400.0
2010-12-27 10:50:00,59.37,59.38,59.21,59.26,255200.0,44.6052,44.6127,44.485,44.5226,255200.0
2010-12-27 11:00:00,59.26,59.35,59.26,59.31,180600.0,44.5226,44.5902,44.5226,44.5601,180600.0
2010-12-27 11:10:00,59.3,59.32,59.23,59.3,162400.0,44.5526,44.5677,44.5,44.5526,162400.0
2010-12-27 11:20:00,59.3,59.43,59.29,59.3,202400.0,44.5526,44.6503,44.5451,44.5526,202400.0
2010-12-27 11:30:00,59.29,59.3,59.13,59.23,198600.0,44.5451,44.5526,44.4249,44.5,198600.0
2010-12-27 11:40:00,59.23,59.25,59.15,59.19,182800.0,44.5,44.5151,44.4399,44.47,182800.0
2010-12-27 11:50:00,59.17,59.25,59.16,59.19,136600.0,44.455,44.5151,44.4475,44.47,136600.0
2010-12-27 12:00:00,59.2,59.41,59.2,59.39,191600.0,44.4775,44.6353,44.4775,44.6203,191600.0
2010-12-27 12:10:00,59.38,59.41,59.35,59.4,111800.0,44.6127,44.6353,44.5902,44.6278,111800.0
2010-12-27 12:20:00,59.38,59.4,59.33,59.38,110000.0,44.6127,44.6278,44.5752,44.6127,110000.0
2010-12-27 12:30:00,59.38,59.43,59.28,59.28,145000.0,44.6127,44.6503,44.5376,44.5376,145000.0
2010-12-27 12:40:00,59.29,59.32,59.2,59.27,122200.0,44.5451,44.5677,44.4775,44.5301,122200.0
2010-12-27 12:50:00,59.27,59.35,59.21,59.3,121200.0,44.5301,44.5902,44.485,44.5526,121200.0
2010-12-27 13:00:00,59.31,59.41,59.3,59.38,141600.0,44.5601,44.6353,44.5526,44.6127,141600.0
2010-12-27 13:10:00,59.37,59.43,59.35,59.42,130600.0,44.6052,44.6503,44.5902,44.6428,130600.0
2010-12-27 13:20:00,59.41,59.55,59.4,59.52,225000.0,44.6353,44.7405,44.6278,44.7179,225000.0
2010-12-27 13:30:00,59.52,59.58,59.48,59.51,157600.0,44.7179,44.763,44.6879,44.7104,157600.0
2010-12-27 13:40:00,59.51,59.52,59.45,59.49,98600.0,44.7104,44.7179,44.6653,44.6954,98600.0
2010-12-27 13:50:00,59.49,59.55,59.46,59.54,66000.0,44.6954,44.7405,44.6728,44.7329,66000.0
2010-12-27 14:00:00,59.53,59.54,59.44,59.5,119400.0,44.7254,44.7329,44.6578,44.7029,119400.0
2010-12-27 14:10:00,59.5,59.54,59.5,59.53,72400.0,44.7029,44.7329,44.7029,44.7254,72400.0
2010-12-27 14:20:00,59.53,59.56,59.52,59.55,124000.0,44.7254,44.748,44.7179,44.7405,124000.0
2010-12-27 14:30:00,59.55,59.62,59.52,59.61,159400.0,44.7405,44.7931,44.7179,44.7855,159400.0
2010-12-27 14:40:00,59.6,59.72,59.6,59.65,242600.0,44.778,44.8682,44.778,44.8156,242600.0
2010-12-27 14:50:00,59.65,59.66,59.51,59.53,195800.0,44.8156,44.8231,44.7104,44.7254,195800.0
2010-12-27 15:00:00,59.53,59.57,59.49,59.5,236800.0,44.7254,44.7555,44.6954,44.7029,236800.0
2010-12-27 15:10:00,59.51,59.54,59.45,59.48,142800.0,44.7104,44.7329,44.6653,44.6879,142800.0
2010-12-27 15:20:00,59.49,59.49,59.41,59.41,197600.0,44.6954,44.6954,44.6353,44.6353,197600.0
2010-12-27 15:30:00,59.41,59.42,59.31,59.32,339000.0,44.6353,44.6428,44.5601,44.5677,339000.0
2010-12-27 15:40:00,59.32,59.38,59.25,59.26,511000.0,44.5677,44.6127,44.5151,44.5226,511000.0
2010-12-27 15:50:00,59.27,59.39,59.23,59.31,689800.0,44.5301,44.6203,44.5,44.5601,689800.0
2010-12-28 09:30:00,59.82,59.86,59.33,59.37,747200.0,44.9433,44.9734,44.5752,44.6052,747200.0
2010-12-28 09:40:00,59.34,59.56,59.29,59.52,363200.0,44.5827,44.748,44.5451,44.7179,363200.0
2010-12-28 09:50:00,59.56,59.65,59.45,59.54,232000.0,44.748,44.8156,44.6653,44.7329,232000.0
2010-12-28 10:00:00,59.52,59.59,59.35,59.44,205800.0,44.7179,44.7705,44.5902,44.6578,205800.0
2010-12-28 10:10:00,59.45,59.45,59.19,59.33,333400.0,44.6653,44.6653,44.47,44.5752,333400.0
2010-12-28 10:20:00,59.35,59.43,59.32,59.38,132600.0,44.5902,44.6503,44.5677,44.6127,132600.0
2010-12-28 10:30:00,59.37,59.48,59.29,59.48,131000.0,44.6052,44.6879,44.5451,44.6879,131000.0
2010-12-28 10:40:00,59.48,59.72,59.47,59.6,358400.0,44.6879,44.8682,44.6804,44.778,358400.0
2010-12-28 10:50:00,59.62,59.66,59.38,59.39,229800.0,44.7931,44.8231,44.6127,44.6203,229800.0
2010-12-28 11:00:00,59.4,59.56,59.39,59.53,109400.0,44.6278,44.748,44.6203,44.7254,109400.0
2010-12-28 11:10:00,59.54,59.6,59.52,59.6,117800.0,44.7329,44.778,44.7179,44.778,117800.0
2010-12-28 11:20:00,59.6,59.64,59.55,59.57,93600.0,44.778,44.8081,44.7405,44.7555,93600.0
2010-12-28 11:30:00,59.57,59.57,59.35,59.42,198000.0,44.7555,44.7555,44.5902,44.6428,198000.0
2010-12-28 11:40:00,59.43,59.43,59.29,59.31,108600.0,44.6503,44.6503,44.5451,44.5601,108600.0
2010-12-28 11:50:00,59.31,59.41,59.31,59.33,94200.0,44.5601,44.6353,44.5601,44.5752,94200.0
2010-12-28 12:00:00,59.33,59.35,59.29,59.32,125600.0,44.5752,44.5902,44.5451,44.5677,125600.0
2010-12-28 12:10:00,59.32,59.39,59.31,59.37,88200.0,44.5677,44.6203,44.5601,44.6052,88200.0
2010-12-28 12:20:00,59.35,59.41,59.24,59.25,151000.0,44.5902,44.6353,44.5076,44.5151,151000.0
2010-12-28 12:30:00,59.24,59.26,58.95,58.97,454800.0,44.5076,44.5226,44.2897,44.3047,454800.0
2010-12-28 12:40:00,58.96,59.07,58.96,59.07,172600.0,44.2972,44.3798,44.2972,44.3798,172600.0
2010-12-28 12:50:00,59.06,59.07,58.97,59.01,109000.0,44.3723,44.3798,44.3047,44.3348,109000.0
2010-12-28 13:00:00,59.01,59.08,58.98,59.06,179200.0,44.3348,44.3873,44.3122,44.3723,179200.0
2010-12-28 13:10:00,59.07,59.13,59.0,59.12,130000.0,44.3798,44.4249,44.3272,44.4174,130000.0
2010-12-28 13:20:00,59.12,59.22,59.08,59.16,162600.0,44.4174,44.4925,44.3873,44.4475,162600.0
2010-12-28 13:30:00,59.17,59.18,59.1,59.17,121000.0,44.455,44.4625,44.4024,44.455,121000.0
2010-12-28 13:40:00,59.17,59.22,59.16,59.21,92200.0,44.455,44.4925,44.4475,44.485,92200.0
2010-12-28 13:50:00,59.21,59.24,59.19,59.21,84000.0,44.485,44.5076,44.47,44.485,84000.0
2010-12-28 14:00:00,59.21,59.22,59.13,59.15,143800.0,44.485,44.4925,44.4249,44.4399,143800.0
2010-12-28 14:10:00,59.14,59.23,59.14,59.22,136000.0,44.4324,44.5,44.4324,44.4925,136000.0
2010-12-28 14:20:00,59.22,59.25,59.12,59.14,147200.0,44.4925,44.5151,44.4174,44.4324,147200.0
2010-12-28 14:30:00,59.13,59.13,59.04,59.1,117200.0,44.4249,44.4249,44.3573,44.4024,117200.0
2010-12-28 14:40:00,59.09,59.13,59.07,59.09,150200.0,44.3949,44.4249,44.3798,44.3949,150200.0
2010-12-28 14:50:00,59.08,59.15,59.05,59.05,94800.0,44.3873,44.4399,44.3648,44.3648,94800.0
2010-12-28 15:00:00,59.06,59.08,59.01,59.01,156600.0,44.3723,44.3873,44.3348,44.3348,156600.0
2010-12-28 15:10:00,59.01,59.02,58.95,58.95,251200.0,44.3348,44.3423,44.2897,44.2897,251200.0
2010-12-28 15:20:00,58.95,59.02,58.84,59.02,363200.0,44.2897,44.3423,44.207,44.3423,363200.0
2010-12-28 15:30:00,59.01,59.08,59.0,59.06,211800.0,44.3348,44.3873,44.3272,44.3723,211800.0
2010-12-28 15:40:00,59.06,59.17,59.04,59.13,330400.0,44.3723,44.455,44.3573,44.4249,330400.0
2010-12-28 15:50:00,59.15,59.2,59.1,59.14,493400.0,44.4399,44.4775,44.4024,44.4324,493400.0
2010-12-29 09:30:00,59.52,59.55,59.16,59.32,504400.0,44.7179,44.7405,44.4475,44.5677,504400.0
2010-12-29 09:40:00,59.33,59.48,59.21,59.26,302000.0,44.5752,44.6879,44.485,44.5226,302000.0
2010-12-29 09:50:00,59.27,59.33,59.15,59.31,228200.0,44.5301,44.5752,44.4399,44.5601,228200.0
2010-12-29 10:00:00,59.31,59.43,59.27,59.3,216200.0,44.5601,44.6503,44.5301,44.5526,216200.0
2010-12-29 10:10:00,59.3,59.4,59.15,59.26,203200.0,44.5526,44.6278,44.4399,44.5226,203200.0
2010-12-29 10:20:00,59.27,59.47,59.27,59.42,279200.0,44.5301,44.6804,44.5301,44.6428,279200.0
2010-12-29 10:30:00,59.44,59.55,59.42,59.54,298200.0,44.6578,44.7405,44.6428,44.7329,298200.0
2010-12-29 10:40:00,59.54,59.54,59.47,59.52,235800.0,44.7329,44.7329,44.6804,44.7179,235800.0
2010-12-29 10:50:00,59.52,59.64,59.5,59.64,276400.0,44.7179,44.8081,44.7029,44.8081,276400.0
2010-12-29 11:00:00,59.63,59.64,59.56,59.57,205000.0,44.8006,44.8081,44.748,44.7555,205000.0
2010-12-29 11:10:00,59.58,59.62,59.55,59.6,156600.0,44.763,44.7931,44.7405,44.778,156600.0
2010-12-29 11:20:00,59.61,59.65,59.58,59.6,170400.0,44.7855,44.8156,44.763,44.778,170400.0
2010-12-29 11:30:00,59.6,59.63,59.52,59.63,160400.0,44.778,44.8006,44.7179,44.8006,160400.0
2010-12-29 11:40:00,59.63,59.63,59.54,59.54,92400.0,44.8006,44.8006,44.7329,44.7329,92400.0
2010-12-29 11:50:00,59.54,59.57,59.49,59.49,89600.0,44.7329,44.7555,44.6954,44.6954,89600.0
2010-12-29 12:00:00,59.5,59.56,59.48,59.54,159600.0,44.7029,44.748,44.6879,44.7329,159600.0
2010-12-29 12:10:00,59.53,59.6,59.51,59.58,86800.0,44.7254,44.778,44.7104,44.763,86800.0
2010-12-29 12:20:00,59.57,59.6,59.52,59.58,86200.0,44.7555,44.778,44.7179,44.763,86200.0
2010-12-29 12:30:00,59.58,59.6,59.54,59.57,64200.0,44.763,44.778,44.7329,44.7555,64200.0
2010-12-29 12:40:00,59.57,59.58,59.49,59.57,107000.0,44.7555,44.763,44.6954,44.7555,107000.0
2010-12-29 12:50:00,59.56,59.59,59.53,59.56,99200.0,44.748,44.7705,44.7254,44.748,99200.0
2010-12-29 13:00:00,59.57,59.6,59.5,59.51,217600.0,44.7555,44.778,44.7029,44.7104,217600.0
2010-12-29 13:10:00,59.53,59.59,59.49,59.57,110800.0,44.7254,44.7705,44.6954,44.7555,110800.0
2010-12-29 13:20:00,59.56,59.58,59.52,59.56,66400.0,44.748,44.763,44.7179,44.748,66400.0
2010-12-29 13:30:00,59.57,59.57,59.48,59.49,118400.0,44.7555,44.7555,44.6879,44.6954,118400.0
2010-12-29 13:40:00,59.49,59.52,59.47,59.49,119200.0,44.6954,44.7179,44.6804,44.6954,119200.0
2010-12-29 13:50:00,59.49,59.51,59.47,59.49,89400.0,44.6954,44.7104,44.6804,44.6954,89400.0
2010-12-29 14:00:00,59.51,59.59,59.48,59.57,111400.0,44.7104,44.7705,44.6879,44.7555,111400.0
2010-12-29 14:10:00,59.58,59.59,59.51,59.52,88400.0,44.763,44.7705,44.7104,44.7179,88400.0
2010-12-29 14:20:00,59.51,59.55,59.51,59.55,103800.0,44.7104,44.7405,44.7104,44.7405,103800.0
2010-12-29 14:30:00,59.55,59.58,59.52,59.52,89600.0,44.7405,44.763,44.7179,44.7179,89600.0
2010-12-29 14:40:00,59.52,59.57,59.52,59.55,88400.0,44.7179,44.7555,44.7179,44.7405,88400.0
2010-12-29 14:50:00,59.55,59.58,59.51,59.56,108000.0,44.7405,44.763,44.7104,44.748,108000.0
2010-12-29 15:00:00,59.56,59.62,59.55,59.6,193000.0,44.748,44.7931,44.7405,44.778,193000.0
2010-12-29 15:10:00,59.6,59.64,59.58,59.63,155600.0,44.778,44.8081,44.763,44.8006,155600.0
2010-12-29 15:20:00,59.63,59.63,59.55,59.57,177000.0,44.8006,44.8006,44.7405,44.7555,177000.0
2010-12-29 15:30:00,59.57,59.68,59.56,59.66,333600.0,44.7555,44.8381,44.748,44.8231,333600.0
2010-12-29 15:40:00,59.67,59.71,59.56,59.6,375200.0,44.8306,44.8607,44.748,44.778,375200.0
2010-12-29 15:50:00,59.6,59.68,59.54,59.61,592000.0,44.778,44.8381,44.7329,44.7855,592000.0
2010-12-30 09:30:00,59.95,60.27,59.77,60.24,715600.0,45.041,45.2814,44.9058,45.2589,715600.0
2010-12-30 09:40:00,60.24,60.35,60.15,60.27,352000.0,45.2589,45.3415,45.1912,45.2814,352000.0
2010-12-30 09:50:00,60.27,60.39,60.13,60.13,362600.0,45.2814,45.3716,45.1762,45.1762,362600.0
2010-12-30 10:00:00,60.14,60.25,60.01,60.12,318200.0,45.1837,45.2664,45.0861,45.1687,318200.0
2010-12-30 10:10:00,60.09,60.18,60.02,60.17,295400.0,45.1462,45.2138,45.0936,45.2063,295400.0
2010-12-30 10:20:00,60.17,60.18,60.04,60.06,148000.0,45.2063,45.2138,45.1086,45.1236,148000.0
2010-12-30 10:30:00,60.05,60.1,60.04,60.08,129000.0,45.1161,45.1537,45.1086,45.1387,129000.0
2010-12-30 10:40:00,60.08,60.1,59.97,59.98,256400.0,45.1387,45.1537,45.056,45.0635,256400.0
2010-12-30 10:50:00,59.98,59.98,59.8,59.88,276400.0,45.0635,45.0635,44.9283,44.9884,276400.0
2010-12-30 11:00:00,59.88,59.95,59.87,59.9,161000.0,44.9884,45.041,44.9809,45.0034,161000.0
2010-12-30 11:10:00,59.9,59.94,59.78,59.83,126800.0,45.0034,45.0335,44.9133,44.9508,126800.0
2010-12-30 11:20:00,59.83,59.9,59.65,59.65,252200.0,44.9508,45.0034,44.8156,44.8156,252200.0
2010-12-30 11:30:00,59.66,59.8,59.6,59.69,173400.0,44.8231,44.9283,44.778,44.8456,173400.0
2010-12-30 11:40:00,59.7,59.79,59.68,59.7,148800.0,44.8532,44.9208,44.8381,44.8532,148800.0
2010-12-30 11:50:00,59.71,59.73,59.6,59.65,196000.0,44.8607,44.8757,44.778,44.8156,196000.0
2010-12-30 12:00:00,59.65,59.69,59.59,59.62,181600.0,44.8156,44.8456,44.7705,44.7931,181600.0
2010-12-30 12:10:00,59.6,59.67,59.58,59.65,101000.0,44.778,44.8306,44.763,44.8156,101000.0
2010-12-30 12:20:00,59.65,59.75,59.65,59.71,177200.0,44.8156,44.8907,44.8156,44.8607,177200.0
2010-12-30 12:30:00,59.69,59.75,59.65,59.65,128400.0,44.8456,44.8907,44.8156,44.8156,128400.0
2010-12-30 12:40:00,59.65,59.72,59.63,59.71,80400.0,44.8156,44.8682,44.8006,44.8607,80400.0
2010-12-30 12:50:00,59.71,59.71,59.63,59.68,96200.0,44.8607,44.8607,44.8006,44.8381,96200.0
2010-12-30 13:00:00,59.69,59.71,59.63,59.64,92000.0,44.8456,44.8607,44.8006,44.8081,92000.0
2010-12-30 13:10:00,59.64,59.66,59.58,59.6,156600.0,44.8081,44.8231,44.763,44.778,156600.0
2010-12-30 13:20:00,59.59,59.64,59.54,59.55,108800.0,44.7705,44.8081,44.7329,44.7405,108800.0
2010-12-30 13:30:00,59.54,59.6,59.51,59.58,83200.0,44.7329,44.778,44.7104,44.763,83200.0
2010-12-30 13:40:00,59.6,59.64,59.54,59.54,99200.0,44.778,44.8081,44.7329,44.7329,99200.0
2010-12-30 13:50:00,59.54,59.55,59.5,59.51,106800.0,44.7329,44.7405,44.7029,44.7104,106800.0
2010-12-30 14:00:00,59.51,59.58,59.5,59.57,126000.0,44.7104,44.763,44.7029,44.7555,126000.0
2010-12-30 14:10:00,59.57,59.67,59.57,59.58,170400.0,44.7555,44.8306,44.7555,44.763,170400.0
2010-12-30 14:20:00,59.58,59.66,59.52,59.63,127000.0,44.763,44.8231,44.7179,44.8006,127000.0
2010-12-30 14:30:00,59.64,59.66,59.5,59.6,150400.0,44.8081,44.8231,44.7029,44.778,150400.0
2010-12-30 14:40:00,59.62,59.63,59.54,59.54,98800.0,44.7931,44.8006,44.7329,44.7329,98800.0
2010-12-30 14:50:00,59.54,59.59,59.52,59.58,83800.0,44.7329,44.7705,44.7179,44.763,83800.0
2010-12-30 15:00:00,59.58,59.6,59.47,59.52,176400.0,44.763,44.778,44.6804,44.7179,176400.0
2010-12-30 15:10:00,59.51,59.59,59.49,59.55,154600.0,44.7104,44.7705,44.6954,44.7405,154600.0
2010-12-30 15:20:00,59.56,59.7,59.55,59.68,239000.0,44.748,44.8532,44.7405,44.8381,239000.0
2010-12-30 15:30:00,59.68,59.7,59.57,59.62,173400.0,44.8381,44.8532,44.7555,44.7931,173400.0
2010-12-30 15:40:00,59.62,59.63,59.51,59.51,274400.0,44.7931,44.8006,44.7104,44.7104,274400.0
2010-12-30 15:50:00,59.52,59.56,59.46,59.48,655200.0,44.7179,44.748,44.6728,44.6879,655200.0
2010-12-31 09:30:00,59.6,59.72,59.29,59.62,492400.0,44.778,44.8682,44.5451,44.7931,492400.0
2010-12-31 09:40:00,59.62,59.7,59.44,59.69,220200.0,44.7931,44.8532,44.6578,44.8456,220200.0
2010-12-31 09:50:00,59.69,59.8,59.6,59.67,243200.0,44.8456,44.9283,44.778,44.8306,243200.0
2010-12-31 10:00:00,59.67,59.72,59.57,59.67,191400.0,44.8306,44.8682,44.7555,44.8306,191400.0
2010-12-31 10:10:00,59.67,59.69,59.55,59.62,159800.0,44.8306,44.8456,44.7405,44.7931,159800.0
2010-12-31 10:20:00,59.62,59.71,59.58,59.66,137800.0,44.7931,44.8607,44.763,44.8231,137800.0
2010-12-31 10:30:00,59.65,59.83,59.63,59.83,200000.0,44.8156,44.9508,44.8006,44.9508,200000.0
2010-12-31 10:40:00,59.83,59.9,59.78,59.85,207800.0,44.9508,45.0034,44.9133,44.9659,207800.0
2010-12-31 10:50:00,59.85,60.07,59.84,59.99,314400.0,44.9659,45.1311,44.9583,45.071,314400.0
2010-12-31 11:00:00,59.99,60.05,59.97,59.99,242800.0,45.071,45.1161,45.056,45.071,242800.0
2010-12-31 11:10:00,59.98,59.98,59.77,59.95,230600.0,45.0635,45.0635,44.9058,45.041,230600.0
2010-12-31 11:20:00,59.95,60.01,59.94,60.01,98800.0,45.041,45.0861,45.0335,45.0861,98800.0
2010-12-31 11:30:00,60.01,60.15,60.01,60.1,179600.0,45.0861,45.1912,45.0861,45.1537,179600.0
2010-12-31 11:40:00,60.1,60.2,60.09,60.19,132800.0,45.1537,45.2288,45.1462,45.2213,132800.0
2010-12-31 11:50:00,60.19,60.22,60.13,60.13,111200.0,45.2213,45.2438,45.1762,45.1762,111200.0
2010-12-31 12:00:00,60.13,60.19,60.1,60.16,81600.0,45.1762,45.2213,45.1537,45.1988,81600.0
2010-12-31 12:10:00,60.16,60.16,60.05,60.06,122600.0,45.1988,45.1988,45.1161,45.1236,122600.0
2010-12-31 12:20:00,60.06,60.09,60.03,60.07,99600.0,45.1236,45.1462,45.1011,45.1311,99600.0
2010-12-31 12:30:00,60.07,60.12,60.02,60.05,133400.0,45.1311,45.1687,45.0936,45.1161,133400.0
2010-12-31 12:40:00,60.04,60.05,59.95,59.99,107200.0,45.1086,45.1161,45.041,45.071,107200.0
2010-12-31 12:50:00,59.99,60.08,59.99,60.07,78400.0,45.071,45.1387,45.071,45.1311,78400.0
2010-12-31 13:00:00,60.07,60.09,60.02,60.09,54800.0,45.1311,45.1462,45.0936,45.1462,54800.0
2010-12-31 13:10:00,60.08,60.15,60.07,60.1,132400.0,45.1387,45.1912,45.1311,45.1537,132400.0
2010-12-31 13:20:00,60.11,60.16,60.1,60.15,57600.0,45.1612,45.1988,45.1537,45.1912,57600.0
2010-12-31 13:30:00,60.13,60.17,60.13,60.16,73800.0,45.1762,45.2063,45.1762,45.1988,73800.0
2010-12-31 13:40:00,60.16,60.16,60.02,60.06,92600.0,45.1988,45.1988,45.0936,45.1236,92600.0
2010-12-31 13:50:00,60.04,60.1,60.02,60.04,66000.0,45.1086,45.1537,45.0936,45.1086,66000.0
2010-12-31 14:00:00,60.06,60.06,59.98,59.99,111000.0,45.1236,45.1236,45.0635,45.071,111000.0
2010-12-31 14:10:00,59.99,60.04,59.99,60.04,50200.0,45.071,45.1086,45.071,45.1086,50200.0
2010-12-31 14:20:00,60.04,60.09,60.02,60.04,46400.0,45.1086,45.1462,45.0936,45.1086,46400.0
2010-12-31 14:30:00,60.05,60.18,60.05,60.1,138400.0,45.1161,45.2138,45.1161,45.1537,138400.0
2010-12-31 14:40:00,60.11,60.15,60.09,60.12,49400.0,45.1612,45.1912,45.1462,45.1687,49400.0
2010-12-31 14:50:00,60.12,60.12,60.02,60.08,68000.0,45.1687,45.1687,45.0936,45.1387,68000.0
2010-12-31 15:00:00,60.09,60.1,60.06,60.07,61000.0,45.1462,45.1537,45.1236,45.1311,61000.0
2010-12-31 15:10:00,60.07,60.08,60.02,60.06,117600.0,45.1311,45.1387,45.0936,45.1236,117600.0
2010-12-31 15:20:00,60.06,60.07,60.02,60.02,74000.0,45.1236,45.1311,45.0936,45.0936,74000.0
2010-12-31 15:30:00,60.02,60.04,59.99,60.02,265600.0,45.0936,45.1086,45.071,45.0936,265600.0
2010-12-31 15:40:00,60.01,60.09,59.87,59.89,435000.0,45.0861,45.1462,44.9809,44.9959,435000.0
2010-12-31 15:50:00,59.9,60.1,59.9,60.08,552000.0,45.0034,45.1537,45.0034,45.1387,552000.0
2011-01-03 09:30:00,60.85,60.93,60.63,60.67,1065600.0,45.7172,45.7773,45.5519,45.5819,1065600.0
2011-01-03 09:40:00,60.65,61.05,60.65,61.03,803600.0,45.5669,45.8674,45.5669,45.8524,803600.0
2011-01-03 09:50:00,61.03,61.19,60.9,61.09,550800.0,45.8524,45.9726,45.7547,45.8975,550800.0
2011-01-03 10:00:00,61.09,61.16,60.84,60.85,714200.0,45.8975,45.9501,45.7097,45.7172,714200.0
2011-01-03 10:10:00,60.84,61.17,60.83,61.17,510200.0,45.7097,45.9576,45.7021,45.9576,510200.0
2011-01-03 10:20:00,61.17,61.17,60.9,60.99,417000.0,45.9576,45.9576,45.7547,45.8223,417000.0
2011-01-03 10:30:00,60.99,61.06,60.71,60.74,710000.0,45.8223,45.8749,45.612,45.6345,710000.0
2011-01-03 10:40:00,60.74,60.86,60.74,60.74,387600.0,45.6345,45.7247,45.6345,45.6345,387600.0
2011-01-03 10:50:00,60.74,60.94,60.69,60.89,268400.0,45.6345,45.7848,45.597,45.7472,268400.0
2011-01-03 11:00:00,60.91,60.98,60.86,60.93,299200.0,45.7622,45.8148,45.7247,45.7773,299200.0
2011-01-03 11:10:00,60.9,61.03,60.87,61.01,306200.0,45.7547,45.8524,45.7322,45.8374,306200.0
2011-01-03 11:20:00,61.0,61.09,60.99,61.08,207400.0,45.8299,45.8975,45.8223,45.89,207400.0
2011-01-03 11:30:00,61.07,61.25,61.05,61.16,269000.0,45.8825,46.0177,45.8674,45.9501,269000.0
2011-01-03 11:40:00,61.16,61.23,61.02,61.02,309200.0,45.9501,46.0027,45.8449,45.8449,309200.0
2011-01-03 11:50:00,61.02,61.23,61.02,61.21,238000.0,45.8449,46.0027,45.8449,45.9876,238000.0
2011-01-03 12:00:00,61.21,61.22,61.1,61.13,176600.0,45.9876,45.9951,45.905,45.9275,176600.0
2011-01-03 12:10:00,61.13,61.19,61.07,61.18,112800.0,45.9275,45.9726,45.8825,45.9651,112800.0
2011-01-03 12:20:00,61.18,61.19,61.08,61.12,115600.0,45.9651,45.9726,45.89,45.92,115600.0
2011-01-03 12:30:00,61.11,61.2,61.1,61.12,131600.0,45.9125,45.9801,45.905,45.92,131600.0
2011-01-03 12:40:00,61.13,61.16,61.06,61.07,69600.0,45.9275,45.9501,45.8749,45.8825,69600.0
2011-01-03 12:50:00,61.06,61.1,61.0,61.02,122200.0,45.8749,45.905,45.8299,45.8449,122200.0
2011-01-03 13:00:00,61.02,61.07,60.98,61.02,179600.0,45.8449,45.8825,45.8148,45.8449,179600.0
2011-01-03 13:10:00,61.02,61.17,61.02,61.05,170200.0,45.8449,45.9576,45.8449,45.8674,170200.0
2011-01-03 13:20:00,61.05,61.11,60.94,61.08,224800.0,45.8674,45.9125,45.7848,45.89,224800.0
2011-01-03 13:30:00,61.1,61.14,61.06,61.12,102000.0,45.905,45.935,45.8749,45.92,102000.0
2011-01-03 13:40:00,61.11,61.22,61.09,61.17,132600.0,45.9125,45.9951,45.8975,45.9576,132600.0
2011-01-03 13:50:00,61.17,61.18,61.11,61.11,75600.0,45.9576,45.9651,45.9125,45.9125,75600.0
2011-01-03 14:00:00,61.11,61.19,61.09,61.13,107800.0,45.9125,45.9726,45.8975,45.9275,107800.0
2011-01-03 14:10:00,61.12,61.12,60.7,60.74,639800.0,45.92,45.92,45.6045,45.6345,639800.0
2011-01-03 14:20:00,60.74,60.82,60.43,60.51,527400.0,45.6345,45.6946,45.4016,45.4617,527400.0
2011-01-03 14:30:00,60.52,60.6,60.27,60.32,654600.0,45.4692,45.5293,45.2814,45.319,654600.0
2011-01-03 14:40:00,60.33,60.41,60.18,60.38,536800.0,45.3265,45.3866,45.2138,45.364,536800.0
2011-01-03 14:50:00,60.38,60.46,60.29,60.37,263600.0,45.364,45.4242,45.2964,45.3565,263600.0
2011-01-03 15:00:00,60.37,60.42,60.02,60.02,639800.0,45.3565,45.3941,45.0936,45.0936,639800.0
2011-01-03 15:10:00,60.02,60.05,59.76,59.87,722000.0,45.0936,45.1161,44.8982,44.9809,722000.0
2011-01-03 15:20:00,59.87,59.88,59.58,59.74,782800.0,44.9809,44.9884,44.763,44.8832,782800.0
2011-01-03 15:30:00,59.74,59.96,59.67,59.71,550000.0,44.8832,45.0485,44.8306,44.8607,550000.0
2011-01-03 15:40:00,59.73,59.97,59.69,59.93,616000.0,44.8757,45.056,44.8456,45.026,616000.0
2011-01-03 15:50:00,59.94,60.05,59.76,59.81,1117800.0,45.0335,45.1161,44.8982,44.9358,1117800.0
2011-01-04 09:30:00,59.7,60.13,59.43,60.07,1207200.0,44.8532,45.1762,44.6503,45.1311,1207200.0
2011-01-04 09:40:00,60.07,60.1,59.67,59.7,1078000.0,45.1311,45.1537,44.8306,44.8532,1078000.0
2011-01-04 09:50:00,59.7,59.7,59.27,59.27,1160400.0,44.8532,44.8532,44.5301,44.5301,1160400.0
2011-01-04 10:00:00,59.31,59.4,58.79,59.02,1717600.0,44.5601,44.6278,44.1695,44.3423,1717600.0
2011-01-04 10:10:00,59.02,59.1,58.84,59.01,677200.0,44.3423,44.4024,44.207,44.3348,677200.0
2011-01-04 10:20:00,59.02,59.25,58.99,59.17,518600.0,44.3423,44.5151,44.3197,44.455,518600.0
2011-01-04 10:30:00,59.17,59.3,58.89,58.95,669800.0,44.455,44.5526,44.2446,44.2897,669800.0
2011-01-04 10:40:00,58.95,58.98,58.46,58.63,1289800.0,44.2897,44.3122,43.9215,44.0493,1289800.0
2011-01-04 10:50:00,58.63,58.65,58.13,58.16,1215600.0,44.0493,44.0643,43.6736,43.6961,1215600.0
2011-01-04 11:00:00,58.16,58.33,58.13,58.21,739600.0,43.6961,43.8239,43.6736,43.7337,739600.0
2011-01-04 11:10:00,58.19,58.45,58.07,58.44,952000.0,43.7187,43.914,43.6285,43.9065,952000.0
2011-01-04 11:20:00,58.44,58.65,58.41,58.43,631800.0,43.9065,44.0643,43.884,43.899,631800.0
2011-01-04 11:30:00,58.43,58.54,58.31,58.47,409800.0,43.899,43.9816,43.8088,43.929,409800.0
2011-01-04 11:40:00,58.47,58.58,58.3,58.35,282400.0,43.929,44.0117,43.8013,43.8389,282400.0
2011-01-04 11:50:00,58.36,58.44,58.26,58.3,361600.0,43.8464,43.9065,43.7713,43.8013,361600.0
2011-01-04 12:00:00,58.29,58.43,58.26,58.3,392200.0,43.7938,43.899,43.7713,43.8013,392200.0
2011-01-04 12:10:00,58.31,58.44,58.29,58.3,342600.0,43.8088,43.9065,43.7938,43.8013,342600.0
2011-01-04 12:20:00,58.3,58.33,58.08,58.1,398600.0,43.8013,43.8239,43.636,43.6511,398600.0
2011-01-04 12:30:00,58.1,58.17,57.81,57.81,636600.0,43.6511,43.7037,43.4332,43.4332,636600.0
2011-01-04 12:40:00,57.81,57.82,57.52,57.6,792600.0,43.4332,43.4407,43.2153,43.2754,792600.0
2011-01-04 12:50:00,57.6,58.01,57.59,57.97,834400.0,43.2754,43.5834,43.2679,43.5534,834400.0
2011-01-04 13:00:00,57.97,58.31,57.97,58.24,766800.0,43.5534,43.8088,43.5534,43.7562,766800.0
2011-01-04 13:10:00,58.24,58.58,58.24,58.45,970400.0,43.7562,44.0117,43.7562,43.914,970400.0
2011-01-04 13:20:00,58.45,58.62,58.4,58.58,818600.0,43.914,44.0417,43.8765,44.0117,818600.0
2011-01-04 13:30:00,58.58,58.6,58.49,58.57,293000.0,44.0117,44.0267,43.9441,44.0042,293000.0
2011-01-04 13:40:00,58.56,58.56,58.45,58.49,356800.0,43.9967,43.9967,43.914,43.9441,356800.0
2011-01-04 13:50:00,58.48,58.51,58.38,58.43,363600.0,43.9366,43.9591,43.8614,43.899,363600.0
2011-01-04 14:00:00,58.42,58.58,58.37,58.55,547400.0,43.8915,44.0117,43.8539,43.9892,547400.0
2011-01-04 14:10:00,58.55,58.7,58.47,58.7,524000.0,43.9892,44.1018,43.929,44.1018,524000.0
2011-01-04 14:20:00,58.7,58.9,58.65,58.8,678400.0,44.1018,44.2521,44.0643,44.177,678400.0
2011-01-04 14:30:00,58.78,58.84,58.65,58.65,401000.0,44.162,44.207,44.0643,44.0643,401000.0
2011-01-04 14:40:00,58.66,58.8,58.64,58.7,277800.0,44.0718,44.177,44.0568,44.1018,277800.0
2011-01-04 14:50:00,58.69,58.84,58.69,58.79,304200.0,44.0943,44.207,44.0943,44.1695,304200.0
2011-01-04 15:00:00,58.78,58.83,58.69,58.73,466800.0,44.162,44.1995,44.0943,44.1244,466800.0
2011-01-04 15:10:00,58.73,58.77,58.67,58.73,379200.0,44.1244,44.1544,44.0793,44.1244,379200.0
2011-01-04 15:20:00,58.73,59.02,58.69,58.93,572400.0,44.1244,44.3423,44.0943,44.2747,572400.0
2011-01-04 15:30:00,58.94,59.06,58.81,58.99,611600.0,44.2822,44.3723,44.1845,44.3197,611600.0
2011-01-04 15:40:00,58.99,59.14,58.94,59.14,624200.0,44.3197,44.4324,44.2822,44.4324,624200.0
2011-01-04 15:50:00,59.14,59.46,59.1,59.35,1574400.0,44.4324,44.6728,44.4024,44.5902,1574400.0
2011-01-05 09:30:00,58.7,58.71,57.95,58.19,1700400.0,44.1018,44.1094,43.5384,43.7187,1700400.0
2011-01-05 09:40:00,58.17,58.7,58.02,58.63,1389000.0,43.7037,44.1018,43.591,44.0493,1389000.0
2011-01-05 09:50:00,58.66,58.68,58.16,58.3,830200.0,44.0718,44.0868,43.6961,43.8013,830200.0
2011-01-05 10:00:00,58.3,58.65,58.18,58.61,1008200.0,43.8013,44.0643,43.7112,44.0342,1008200.0
2011-01-05 10:10:00,58.62,58.74,58.42,58.72,856200.0,44.0417,44.1319,43.8915,44.1169,856200.0
2011-01-05 10:20:00,58.72,58.94,58.6,58.79,771600.0,44.1169,44.2822,44.0267,44.1695,771600.0
2011-01-05 10:30:00,58.79,58.94,58.69,58.9,634000.0,44.1695,44.2822,44.0943,44.2521,634000.0
2011-01-05 10:40:00,58.89,58.99,58.83,58.92,440400.0,44.2446,44.3197,44.1995,44.2671,440400.0
2011-01-05 10:50:00,58.92,58.99,58.7,58.73,477000.0,44.2671,44.3197,44.1018,44.1244,477000.0
2011-01-05 11:00:00,58.72,58.83,58.64,58.75,559200.0,44.1169,44.1995,44.0568,44.1394,559200.0
2011-01-05 11:10:00,58.75,58.98,58.74,58.94,430800.0,44.1394,44.3122,44.1319,44.2822,430800.0
2011-01-05 11:20:00,58.94,59.43,58.94,59.26,638600.0,44.2822,44.6503,44.2822,44.5226,638600.0
2011-01-05 11:30:00,59.27,59.35,59.22,59.22,476600.0,44.5301,44.5902,44.4925,44.4925,476600.0
2011-01-05 11:40:00,59.22,59.22,58.93,58.97,547600.0,44.4925,44.4925,44.2747,44.3047,547600.0
2011-01-05 11:50:00,58.97,59.04,58.82,58.84,347400.0,44.3047,44.3573,44.192,44.207,347400.0
2011-01-05 12:00:00,58.84,59.16,58.83,59.16,342800.0,44.207,44.4475,44.1995,44.4475,342800.0
2011-01-05 12:10:00,59.16,59.24,59.02,59.11,410800.0,44.4475,44.5076,44.3423,44.4099,410800.0
2011-01-05 12:20:00,59.1,59.22,59.1,59.17,436400.0,44.4024,44.4925,44.4024,44.455,436400.0
2011-01-05 12:30:00,59.17,59.22,59.09,59.15,354600.0,44.455,44.4925,44.3949,44.4399,354600.0
2011-01-05 12:40:00,59.15,59.21,59.01,59.05,336400.0,44.4399,44.485,44.3348,44.3648,336400.0
2011-01-05 12:50:00,59.05,59.12,58.99,59.01,250600.0,44.3648,44.4174,44.3197,44.3348,250600.0
2011-01-05 13:00:00,59.02,59.11,58.94,59.01,408400.0,44.3423,44.4099,44.2822,44.3348,408400.0
2011-01-05 13:10:00,59.01,59.07,58.94,58.96,422800.0,44.3348,44.3798,44.2822,44.2972,422800.0
2011-01-05 13:20:00,58.95,59.02,58.87,59.01,272200.0,44.2897,44.3423,44.2296,44.3348,272200.0
2011-01-05 13:30:00,59.01,59.01,58.88,58.95,230800.0,44.3348,44.3348,44.2371,44.2897,230800.0
2011-01-05 13:40:00,58.95,59.17,58.91,59.13,288400.0,44.2897,44.455,44.2596,44.4249,288400.0
2011-01-05 13:50:00,59.11,59.2,59.07,59.19,185600.0,44.4099,44.4775,44.3798,44.47,185600.0
2011-01-05 14:00:00,59.19,59.22,59.08,59.14,232600.0,44.47,44.4925,44.3873,44.4324,232600.0
2011-01-05 14:10:00,59.15,59.21,59.07,59.13,232600.0,44.4399,44.485,44.3798,44.4249,232600.0
2011-01-05 14:20:00,59.14,59.2,58.97,58.99,261600.0,44.4324,44.4775,44.3047,44.3197,261600.0
2011-01-05 14:30:00,58.97,58.99,58.85,58.87,306600.0,44.3047,44.3197,44.2145,44.2296,306600.0
2011-01-05 14:40:00,58.88,59.05,58.85,59.01,215000.0,44.2371,44.3648,44.2145,44.3348,215000.0
2011-01-05 14:50:00,59.01,59.09,58.96,59.08,214200.0,44.3348,44.3949,44.2972,44.3873,214200.0
2011-01-05 15:00:00,59.09,59.19,59.01,59.18,295000.0,44.3949,44.47,44.3348,44.4625,295000.0
2011-01-05 15:10:00,59.17,59.24,59.08,59.2,338000.0,44.455,44.5076,44.3873,44.4775,338000.0
2011-01-05 15:20:00,59.19,59.2,59.07,59.09,262600.0,44.47,44.4775,44.3798,44.3949,262600.0
2011-01-05 15:30:00,59.1,59.34,59.08,59.28,451600.0,44.4024,44.5827,44.3873,44.5376,451600.0
2011-01-05 15:40:00,59.27,59.31,59.09,59.17,413800.0,44.5301,44.5601,44.3949,44.455,413800.0
2011-01-05 15:50:00,59.17,59.4,58.99,59.17,965200.0,44.455,44.6278,44.3197,44.455,965200.0
2011-01-06 09:30:00,59.16,59.2,58.58,58.58,906800.0,44.4475,44.4775,44.0117,44.0117,906800.0
2011-01-06 09:40:00,58.58,58.9,58.43,58.9,613000.0,44.0117,44.2521,43.899,44.2521,613000.0
2011-01-06 09:50:00,58.89,59.09,58.86,58.86,496200.0,44.2446,44.3949,44.2221,44.2221,496200.0
2011-01-06 10:00:00,58.86,59.01,58.7,58.77,858800.0,44.2221,44.3348,44.1018,44.1544,858800.0
2011-01-06 10:10:00,58.8,58.88,58.65,58.84,411200.0,44.177,44.2371,44.0643,44.207,411200.0
2011-01-06 10:20:00,58.84,59.12,58.83,58.99,396200.0,44.207,44.4174,44.1995,44.3197,396200.0
2011-01-06 10:30:00,58.99,59.1,58.87,58.99,416200.0,44.3197,44.4024,44.2296,44.3197,416200.0
2011-01-06 10:40:00,59.0,59.04,58.74,58.76,491600.0,44.3272,44.3573,44.1319,44.1469,491600.0
2011-01-06 10:50:00,58.76,58.79,58.45,58.54,827600.0,44.1469,44.1695,43.914,43.9816,827600.0
2011-01-06 11:00:00,58.54,58.54,58.01,58.02,987200.0,43.9816,43.9816,43.5834,43.591,987200.0
2011-01-06 11:10:00,58.02,58.44,58.0,58.4,697800.0,43.591,43.9065,43.5759,43.8765,697800.0
2011-01-06 11:20:00,58.41,58.5,58.3,58.43,428000.0,43.884,43.9516,43.8013,43.899,428000.0
2011-01-06 11:30:00,58.43,58.45,58.18,58.2,369600.0,43.899,43.914,43.7112,43.7262,369600.0
2011-01-06 11:40:00,58.19,58.33,58.05,58.26,542800.0,43.7187,43.8239,43.6135,43.7713,542800.0
2011-01-06 11:50:00,58.27,58.4,58.27,58.31,493000.0,43.7788,43.8765,43.7788,43.8088,493000.0
2011-01-06 12:00:00,58.32,58.35,58.05,58.07,367200.0,43.8164,43.8389,43.6135,43.6285,367200.0
2011-01-06 12:10:00,58.07,58.22,58.05,58.12,196800.0,43.6285,43.7412,43.6135,43.6661,196800.0
2011-01-06 12:20:00,58.13,58.19,58.09,58.17,177400.0,43.6736,43.7187,43.6436,43.7037,177400.0
2011-01-06 12:30:00,58.15,58.19,58.02,58.04,301200.0,43.6886,43.7187,43.591,43.606,301200.0
2011-01-06 12:40:00,58.05,58.29,57.99,58.18,617600.0,43.6135,43.7938,43.5684,43.7112,617600.0
2011-01-06 12:50:00,58.17,58.18,57.92,57.92,349200.0,43.7037,43.7112,43.5158,43.5158,349200.0
2011-01-06 13:00:00,57.93,58.01,57.75,57.82,591600.0,43.5233,43.5834,43.3881,43.4407,591600.0
2011-01-06 13:10:00,57.84,57.92,57.71,57.77,340400.0,43.4557,43.5158,43.3581,43.4031,340400.0
2011-01-06 13:20:00,57.8,57.92,57.77,57.87,172600.0,43.4257,43.5158,43.4031,43.4783,172600.0
2011-01-06 13:30:00,57.86,57.93,57.81,57.87,252400.0,43.4708,43.5233,43.4332,43.4783,252400.0
2011-01-06 13:40:00,57.88,58.1,57.85,58.06,216800.0,43.4858,43.6511,43.4632,43.621,216800.0
2011-01-06 13:50:00,58.06,58.3,58.05,58.29,310400.0,43.621,43.8013,43.6135,43.7938,310400.0
2011-01-06 14:00:00,58.28,58.31,58.15,58.25,571600.0,43.7863,43.8088,43.6886,43.7638,571600.0
2011-01-06 14:10:00,58.25,58.38,58.21,58.34,365200.0,43.7638,43.8614,43.7337,43.8314,365200.0
2011-01-06 14:20:00,58.34,58.34,58.19,58.22,250000.0,43.8314,43.8314,43.7187,43.7412,250000.0
2011-01-06 14:30:00,58.22,58.24,58.07,58.08,241200.0,43.7412,43.7562,43.6285,43.636,241200.0
2011-01-06 14:40:00,58.08,58.09,57.88,57.88,347400.0,43.636,43.6436,43.4858,43.4858,347400.0
2011-01-06 14:50:00,57.9,58.09,57.87,58.02,279400.0,43.5008,43.6436,43.4783,43.591,279400.0
2011-01-06 15:00:00,58.02,58.22,58.0,58.21,404200.0,43.591,43.7412,43.5759,43.7337,404200.0
2011-01-06 15:10:00,58.21,58.32,58.05,58.05,342200.0,43.7337,43.8164,43.6135,43.6135,342200.0
2011-01-06 15:20:00,58.05,58.06,57.57,57.76,1070800.0,43.6135,43.621,43.2529,43.3956,1070800.0
2011-01-06 15:30:00,57.76,57.97,57.69,57.85,438600.0,43.3956,43.5534,43.343,43.4632,438600.0
2011-01-06 15:40:00,57.86,57.97,57.83,57.93,342600.0,43.4708,43.5534,43.4482,43.5233,342600.0
2011-01-06 15:50:00,57.92,58.1,57.92,58.04,862400.0,43.5158,43.6511,43.5158,43.606,862400.0
2011-01-07 09:30:00,58.2,58.64,58.18,58.35,1279000.0,43.7262,44.0568,43.7112,43.8389,1279000.0
2011-01-07 09:40:00,58.36,58.49,57.93,57.96,877800.0,43.8464,43.9441,43.5233,43.5459,877800.0
2011-01-07 09:50:00,57.93,58.0,57.67,57.87,1051600.0,43.5233,43.5759,43.328,43.4783,1051600.0
2011-01-07 10:00:00,57.89,58.45,57.86,58.4,937000.0,43.4933,43.914,43.4708,43.8765,937000.0
2011-01-07 10:10:00,58.4,58.69,58.4,58.55,871600.0,43.8765,44.0943,43.8765,43.9892,871600.0
2011-01-07 10:20:00,58.57,58.66,58.43,58.49,324800.0,44.0042,44.0718,43.899,43.9441,324800.0
2011-01-07 10:30:00,58.49,58.74,58.47,58.65,512200.0,43.9441,44.1319,43.929,44.0643,512200.0
2011-01-07 10:40:00,58.65,58.7,58.37,58.67,579600.0,44.0643,44.1018,43.8539,44.0793,579600.0
2011-01-07 10:50:00,58.67,58.95,58.61,58.9,713200.0,44.0793,44.2897,44.0342,44.2521,713200.0
2011-01-07 11:00:00,58.88,58.98,58.68,58.69,785800.0,44.2371,44.3122,44.0868,44.0943,785800.0
2011-01-07 11:10:00,58.72,58.96,58.67,58.84,782800.0,44.1169,44.2972,44.0793,44.207,782800.0
2011-01-07 11:20:00,58.82,58.87,58.5,58.56,562600.0,44.192,44.2296,43.9516,43.9967,562600.0
2011-01-07 11:30:00,58.55,58.55,58.2,58.29,1037400.0,43.9892,43.9892,43.7262,43.7938,1037400.0
2011-01-07 11:40:00,58.31,58.38,58.17,58.27,594400.0,43.8088,43.8614,43.7037,43.7788,594400.0
2011-01-07 11:50:00,58.27,58.4,58.18,58.24,449000.0,43.7788,43.8765,43.7112,43.7562,449000.0
2011-01-07 12:00:00,58.23,58.24,58.0,58.11,527600.0,43.7487,43.7562,43.5759,43.6586,527600.0
2011-01-07 12:10:00,58.12,58.21,58.07,58.2,227200.0,43.6661,43.7337,43.6285,43.7262,227200.0
2011-01-07 12:20:00,58.2,58.24,57.93,57.93,358600.0,43.7262,43.7562,43.5233,43.5233,358600.0
2011-01-07 12:30:00,57.93,58.04,57.87,58.0,352000.0,43.5233,43.606,43.4783,43.5759,352000.0
2011-01-07 12:40:00,58.03,58.04,57.87,57.98,383800.0,43.5985,43.606,43.4783,43.5609,383800.0
2011-01-07 12:50:00,57.97,58.02,57.76,57.86,556000.0,43.5534,43.591,43.3956,43.4708,556000.0
2011-01-07 13:00:00,57.88,58.15,57.88,58.06,422000.0,43.4858,43.6886,43.4858,43.621,422000.0
2011-01-07 13:10:00,58.05,58.34,57.96,58.33,289000.0,43.6135,43.8314,43.5459,43.8239,289000.0
2011-01-07 13:20:00,58.3,58.37,58.2,58.3,416400.0,43.8013,43.8539,43.7262,43.8013,416400.0
2011-01-07 13:30:00,58.32,58.4,58.23,58.38,215800.0,43.8164,43.8765,43.7487,43.8614,215800.0
2011-01-07 13:40:00,58.4,58.46,58.35,58.41,218400.0,43.8765,43.9215,43.8389,43.884,218400.0
2011-01-07 13:50:00,58.41,58.48,58.27,58.31,301200.0,43.884,43.9366,43.7788,43.8088,301200.0
2011-01-07 14:00:00,58.29,58.45,58.26,58.35,306800.0,43.7938,43.914,43.7713,43.8389,306800.0
2011-01-07 14:10:00,58.35,58.46,58.31,58.39,172200.0,43.8389,43.9215,43.8088,43.8689,172200.0
2011-01-07 14:20:00,58.4,58.56,58.38,58.5,321800.0,43.8765,43.9967,43.8614,43.9516,321800.0
2011-01-07 14:30:00,58.51,58.64,58.48,58.63,237400.0,43.9591,44.0568,43.9366,44.0493,237400.0
2011-01-07 14:40:00,58.63,58.71,58.6,58.66,311000.0,44.0493,44.1094,44.0267,44.0718,311000.0
2011-01-07 14:50:00,58.66,58.83,58.6,58.7,390600.0,44.0718,44.1995,44.0267,44.1018,390600.0
2011-01-07 15:00:00,58.7,58.74,58.62,58.63,268600.0,44.1018,44.1319,44.0417,44.0493,268600.0
2011-01-07 15:10:00,58.62,58.74,58.5,58.69,299200.0,44.0417,44.1319,43.9516,44.0943,299200.0
2011-01-07 15:20:00,58.69,58.77,58.6,58.6,420600.0,44.0943,44.1544,44.0267,44.0267,420600.0
2011-01-07 15:30:00,58.61,58.71,58.58,58.68,307800.0,44.0342,44.1094,44.0117,44.0868,307800.0
2011-01-07 15:40:00,58.7,58.73,58.6,58.62,374200.0,44.1018,44.1244,44.0267,44.0417,374200.0
2011-01-07 15:50:00,58.62,58.76,58.6,58.76,735000.0,44.0417,44.1469,44.0267,44.1469,735000.0
2011-01-10 09:30:00,58.72,58.95,58.28,58.47,914800.0,44.1169,44.2897,43.7863,43.929,914800.0
2011-01-10 09:40:00,58.49,58.62,57.95,57.99,958400.0,43.9441,44.0417,43.5384,43.5684,958400.0
2011-01-10 09:50:00,57.98,58.08,57.77,58.02,1043400.0,43.5609,43.636,43.4031,43.591,1043400.0
2011-01-10 10:00:00,58.02,58.27,57.92,58.12,537000.0,43.591,43.7788,43.5158,43.6661,537000.0
2011-01-10 10:10:00,58.13,58.33,58.06,58.28,644600.0,43.6736,43.8239,43.621,43.7863,644600.0
2011-01-10 10:20:00,58.29,58.6,58.24,58.5,610000.0,43.7938,44.0267,43.7562,43.9516,610000.0
2011-01-10 10:30:00,58.52,58.95,58.52,58.59,804600.0,43.9666,44.2897,43.9666,44.0192,804600.0
2011-01-10 10:40:00,58.6,58.76,58.59,58.73,243000.0,44.0267,44.1469,44.0192,44.1244,243000.0
2011-01-10 10:50:00,58.71,58.79,58.41,58.52,334200.0,44.1094,44.1695,43.884,43.9666,334200.0
2011-01-10 11:00:00,58.52,58.73,58.49,58.72,226200.0,43.9666,44.1244,43.9441,44.1169,226200.0
2011-01-10 11:10:00,58.72,58.85,58.66,58.8,197800.0,44.1169,44.2145,44.0718,44.177,197800.0
2011-01-10 11:20:00,58.79,58.91,58.69,58.86,321600.0,44.1695,44.2596,44.0943,44.2221,321600.0
2011-01-10 11:30:00,58.84,58.85,58.56,58.57,270400.0,44.207,44.2145,43.9967,44.0042,270400.0
2011-01-10 11:40:00,58.57,58.85,58.56,58.74,216600.0,44.0042,44.2145,43.9967,44.1319,216600.0
2011-01-10 11:50:00,58.72,58.79,58.67,58.7,138400.0,44.1169,44.1695,44.0793,44.1018,138400.0
2011-01-10 12:00:00,58.7,58.88,58.63,58.87,175600.0,44.1018,44.2371,44.0493,44.2296,175600.0
2011-01-10 12:10:00,58.87,58.88,58.57,58.71,499400.0,44.2296,44.2371,44.0042,44.1094,499400.0
2011-01-10 12:20:00,58.7,58.88,58.67,58.83,194800.0,44.1018,44.2371,44.0793,44.1995,194800.0
2011-01-10 12:30:00,58.84,58.99,58.75,58.98,281600.0,44.207,44.3197,44.1394,44.3122,281600.0
2011-01-10 12:40:00,58.97,59.09,58.91,59.04,474000.0,44.3047,44.3949,44.2596,44.3573,474000.0
2011-01-10 12:50:00,59.06,59.06,58.9,58.98,188600.0,44.3723,44.3723,44.2521,44.3122,188600.0
2011-01-10 13:00:00,58.96,59.23,58.96,59.1,286200.0,44.2972,44.5,44.2972,44.4024,286200.0
2011-01-10 13:10:00,59.13,59.2,59.02,59.06,177800.0,44.4249,44.4775,44.3423,44.3723,177800.0
2011-01-10 13:20:00,59.06,59.19,58.98,59.18,252000.0,44.3723,44.47,44.3122,44.4625,252000.0
2011-01-10 13:30:00,59.17,59.27,59.11,59.15,274400.0,44.455,44.5301,44.4099,44.4399,274400.0
2011-01-10 13:40:00,59.14,59.25,59.13,59.16,178600.0,44.4324,44.5151,44.4249,44.4475,178600.0
2011-01-10 13:50:00,59.13,59.16,59.07,59.12,201600.0,44.4249,44.4475,44.3798,44.4174,201600.0
2011-01-10 14:00:00,59.12,59.12,58.95,59.04,317200.0,44.4174,44.4174,44.2897,44.3573,317200.0
2011-01-10 14:10:00,59.03,59.08,58.98,59.05,200800.0,44.3498,44.3873,44.3122,44.3648,200800.0
2011-01-10 14:20:00,59.07,59.15,59.05,59.07,197400.0,44.3798,44.4399,44.3648,44.3798,197400.0
2011-01-10 14:30:00,59.07,59.13,59.02,59.13,248800.0,44.3798,44.4249,44.3423,44.4249,248800.0
2011-01-10 14:40:00,59.12,59.25,59.06,59.21,424600.0,44.4174,44.5151,44.3723,44.485,424600.0
2011-01-10 14:50:00,59.21,59.48,59.21,59.42,467600.0,44.485,44.6879,44.485,44.6428,467600.0
2011-01-10 15:00:00,59.42,59.44,59.3,59.36,347000.0,44.6428,44.6578,44.5526,44.5977,347000.0
2011-01-10 15:10:00,59.36,59.44,59.35,59.4,323000.0,44.5977,44.6578,44.5902,44.6278,323000.0
2011-01-10 15:20:00,59.41,59.58,59.38,59.56,734800.0,44.6353,44.763,44.6127,44.748,734800.0
2011-01-10 15:30:00,59.56,59.6,59.48,59.58,391600.0,44.748,44.778,44.6879,44.763,391600.0
2011-01-10 15:40:00,59.59,59.67,59.49,59.52,717000.0,44.7705,44.8306,44.6954,44.7179,717000.0
2011-01-10 15:50:00,59.52,59.6,59.49,59.49,811800.0,44.7179,44.778,44.6954,44.6954,811800.0
2011-01-11 09:30:00,60.37,60.48,59.91,60.0,1069400.0,45.3565,45.4392,45.0109,45.0786,1069400.0
2011-01-11 09:40:00,59.99,60.12,59.82,59.86,568200.0,45.071,45.1687,44.9433,44.9734,568200.0
2011-01-11 09:50:00,59.87,60.18,59.83,59.92,596000.0,44.9809,45.2138,44.9508,45.0184,596000.0
2011-01-11 10:00:00,59.9,60.1,59.77,60.07,533200.0,45.0034,45.1537,44.9058,45.1311,533200.0
2011-01-11 10:10:00,60.08,60.13,59.93,60.05,349800.0,45.1387,45.1762,45.026,45.1161,349800.0
2011-01-11 10:20:00,60.07,60.18,59.95,60.09,383400.0,45.1311,45.2138,45.041,45.1462,383400.0
2011-01-11 10:30:00,60.09,60.13,59.97,60.08,334200.0,45.1462,45.1762,45.056,45.1387,334200.0
2011-01-11 10:40:00,60.09,60.1,59.94,60.06,360800.0,45.1462,45.1537,45.0335,45.1236,360800.0
2011-01-11 10:50:00,60.06,60.18,60.02,60.11,306600.0,45.1236,45.2138,45.0936,45.1612,306600.0
2011-01-11 11:00:00,60.13,60.33,60.09,60.32,581600.0,45.1762,45.3265,45.1462,45.319,581600.0
2011-01-11 11:10:00,60.33,60.41,60.24,60.4,414000.0,45.3265,45.3866,45.2589,45.3791,414000.0
2011-01-11 11:20:00,60.4,60.49,60.33,60.46,522200.0,45.3791,45.4467,45.3265,45.4242,522200.0
2011-01-11 11:30:00,60.46,60.7,60.45,60.63,965800.0,45.4242,45.6045,45.4166,45.5519,965800.0
2011-01-11 11:40:00,60.65,60.88,60.64,60.85,505600.0,45.5669,45.7397,45.5594,45.7172,505600.0
2011-01-11 11:50:00,60.87,60.87,60.76,60.79,249600.0,45.7322,45.7322,45.6495,45.6721,249600.0
2011-01-11 12:00:00,60.79,60.84,60.55,60.77,1106800.0,45.6721,45.7097,45.4918,45.6571,1106800.0
2011-01-11 12:10:00,60.77,60.93,60.76,60.83,425200.0,45.6571,45.7773,45.6495,45.7021,425200.0
2011-01-11 12:20:00,60.84,60.98,60.83,60.96,319000.0,45.7097,45.8148,45.7021,45.7998,319000.0
2011-01-11 12:30:00,60.94,60.98,60.91,60.95,147600.0,45.7848,45.8148,45.7622,45.7923,147600.0
2011-01-11 12:40:00,60.96,60.99,60.88,60.97,207400.0,45.7998,45.8223,45.7397,45.8073,207400.0
2011-01-11 12:50:00,60.98,60.99,60.87,60.92,214800.0,45.8148,45.8223,45.7322,45.7698,214800.0
2011-01-11 13:00:00,60.92,60.99,60.72,60.77,281200.0,45.7698,45.8223,45.6195,45.6571,281200.0
2011-01-11 13:10:00,60.77,60.77,60.51,60.69,484000.0,45.6571,45.6571,45.4617,45.597,484000.0
2011-01-11 13:20:00,60.68,60.8,60.66,60.74,254400.0,45.5894,45.6796,45.5744,45.6345,254400.0
2011-01-11 13:30:00,60.73,60.86,60.71,60.74,203400.0,45.627,45.7247,45.612,45.6345,203400.0
2011-01-11 13:40:00,60.76,60.8,60.67,60.73,212200.0,45.6495,45.6796,45.5819,45.627,212200.0
2011-01-11 13:50:00,60.72,60.81,60.52,60.55,386600.0,45.6195,45.6871,45.4692,45.4918,386600.0
2011-01-11 14:00:00,60.55,60.55,60.38,60.48,473200.0,45.4918,45.4918,45.364,45.4392,473200.0
2011-01-11 14:10:00,60.48,60.59,60.43,60.52,278800.0,45.4392,45.5218,45.4016,45.4692,278800.0
2011-01-11 14:20:00,60.52,60.68,60.43,60.63,222400.0,45.4692,45.5894,45.4016,45.5519,222400.0
2011-01-11 14:30:00,60.65,60.66,60.56,60.58,180200.0,45.5669,45.5744,45.4993,45.5143,180200.0
2011-01-11 14:40:00,60.58,60.72,60.55,60.64,261600.0,45.5143,45.6195,45.4918,45.5594,261600.0
2011-01-11 14:50:00,60.63,60.69,60.52,60.67,283200.0,45.5519,45.597,45.4692,45.5819,283200.0
2011-01-11 15:00:00,60.68,60.73,60.55,60.7,237000.0,45.5894,45.627,45.4918,45.6045,237000.0
2011-01-11 15:10:00,60.7,60.74,60.65,60.73,178800.0,45.6045,45.6345,45.5669,45.627,178800.0
2011-01-11 15:20:00,60.72,60.74,60.63,60.7,214000.0,45.6195,45.6345,45.5519,45.6045,214000.0
2011-01-11 15:30:00,60.7,60.84,60.69,60.8,394200.0,45.6045,45.7097,45.597,45.6796,394200.0
2011-01-11 15:40:00,60.8,60.9,60.69,60.9,510600.0,45.6796,45.7547,45.597,45.7547,510600.0
2011-01-11 15:50:00,60.9,60.94,60.82,60.92,881200.0,45.7547,45.7848,45.6946,45.7698,881200.0
2011-01-12 09:30:00,61.05,61.35,60.91,60.91,1049800.0,46.0557,46.282,45.95,45.95,1049800.0
2011-01-12 09:40:00,60.91,61.07,60.75,61.02,831400.0,45.95,46.0707,45.8293,46.033,831400.0
2011-01-12 09:50:00,61.01,61.19,60.98,61.13,489400.0,46.0255,46.1613,46.0028,46.116,489400.0
2011-01-12 10:00:00,61.13,61.14,60.9,61.01,547800.0,46.116,46.1235,45.9425,46.0255,547800.0
2011-01-12 10:10:00,60.99,61.15,60.99,61.01,357000.0,46.0104,46.1311,46.0104,46.0255,357000.0
2011-01-12 10:20:00,61.03,61.03,60.65,60.85,653200.0,46.0406,46.0406,45.7539,45.9048,653200.0
2011-01-12 10:30:00,60.85,61.04,60.83,60.96,705600.0,45.9048,46.0481,45.8897,45.9878,705600.0
2011-01-12 10:40:00,60.97,61.03,60.87,60.91,615400.0,45.9953,46.0406,45.9199,45.95,615400.0
2011-01-12 10:50:00,60.9,61.2,60.9,61.11,596400.0,45.9425,46.1688,45.9425,46.1009,596400.0
2011-01-12 11:00:00,61.12,61.27,61.1,61.24,424400.0,46.1085,46.2216,46.0934,46.199,424400.0
2011-01-12 11:10:00,61.26,61.28,61.14,61.17,215400.0,46.2141,46.2292,46.1235,46.1462,215400.0
2011-01-12 11:20:00,61.19,61.21,60.95,60.99,435200.0,46.1613,46.1764,45.9802,46.0104,435200.0
2011-01-12 11:30:00,60.99,61.05,60.9,60.92,295600.0,46.0104,46.0557,45.9425,45.9576,295600.0
2011-01-12 11:40:00,60.92,60.99,60.9,60.92,202200.0,45.9576,46.0104,45.9425,45.9576,202200.0
2011-01-12 11:50:00,60.91,61.05,60.91,60.93,215400.0,45.95,46.0557,45.95,45.9651,215400.0
2011-01-12 12:00:00,60.93,60.96,60.82,60.88,273600.0,45.9651,45.9878,45.8821,45.9274,273600.0
2011-01-12 12:10:00,60.87,60.88,60.76,60.85,323000.0,45.9199,45.9274,45.8369,45.9048,323000.0
2011-01-12 12:20:00,60.85,61.02,60.77,61.0,248400.0,45.9048,46.033,45.8444,46.0179,248400.0
2011-01-12 12:30:00,61.0,61.02,60.88,60.9,188600.0,46.0179,46.033,45.9274,45.9425,188600.0
2011-01-12 12:40:00,60.89,60.96,60.88,60.92,101200.0,45.935,45.9878,45.9274,45.9576,101200.0
2011-01-12 12:50:00,60.91,60.96,60.85,60.88,176200.0,45.95,45.9878,45.9048,45.9274,176200.0
2011-01-12 13:00:00,60.89,60.91,60.73,60.75,275800.0,45.935,45.95,45.8142,45.8293,275800.0
2011-01-12 13:10:00,60.74,60.84,60.73,60.77,207400.0,45.8218,45.8972,45.8142,45.8444,207400.0
2011-01-12 13:20:00,60.77,60.99,60.77,60.99,213600.0,45.8444,46.0104,45.8444,46.0104,213600.0
2011-01-12 13:30:00,60.98,61.09,60.96,61.08,182200.0,46.0028,46.0858,45.9878,46.0783,182200.0
2011-01-12 13:40:00,61.08,61.1,61.02,61.04,156200.0,46.0783,46.0934,46.033,46.0481,156200.0
2011-01-12 13:50:00,61.03,61.15,61.01,61.1,226600.0,46.0406,46.1311,46.0255,46.0934,226600.0
2011-01-12 14:00:00,61.09,61.12,60.91,60.95,310800.0,46.0858,46.1085,45.95,45.9802,310800.0
2011-01-12 14:10:00,60.95,60.99,60.86,60.88,222000.0,45.9802,46.0104,45.9123,45.9274,222000.0
2011-01-12 14:20:00,60.87,61.08,60.84,61.01,168000.0,45.9199,46.0783,45.8972,46.0255,168000.0
2011-01-12 14:30:00,61.02,61.02,60.89,60.91,144600.0,46.033,46.033,45.935,45.95,144600.0
2011-01-12 14:40:00,60.91,61.03,60.88,60.95,202400.0,45.95,46.0406,45.9274,45.9802,202400.0
2011-01-12 14:50:00,60.93,61.02,60.92,61.01,175800.0,45.9651,46.033,45.9576,46.0255,175800.0
2011-01-12 15:00:00,61.01,61.06,60.95,60.95,202800.0,46.0255,46.0632,45.9802,45.9802,202800.0
2011-01-12 15:10:00,60.95,60.98,60.87,60.88,325400.0,45.9802,46.0028,45.9199,45.9274,325400.0
2011-01-12 15:20:00,60.88,60.91,60.82,60.88,287000.0,45.9274,45.95,45.8821,45.9274,287000.0
2011-01-12 15:30:00,60.88,61.0,60.83,60.88,396600.0,45.9274,46.0179,45.8897,45.9274,396600.0
2011-01-12 15:40:00,60.88,60.88,60.75,60.79,560000.0,45.9274,45.9274,45.8293,45.8595,560000.0
2011-01-12 15:50:00,60.79,60.93,60.79,60.92,761200.0,45.8595,45.9651,45.8595,45.9576,761200.0
2011-01-13 09:30:00,60.99,60.99,60.47,60.49,873200.0,46.0104,46.0104,45.6181,45.6332,873200.0
2011-01-13 09:40:00,60.49,60.62,60.41,60.57,467200.0,45.6332,45.7313,45.5728,45.6935,467200.0
2011-01-13 09:50:00,60.55,60.76,60.46,60.52,535800.0,45.6785,45.8369,45.6106,45.6558,535800.0
2011-01-13 10:00:00,60.54,60.57,60.06,60.19,992200.0,45.6709,45.6935,45.3088,45.4069,992200.0
2011-01-13 10:10:00,60.2,60.31,60.13,60.31,326200.0,45.4144,45.4974,45.3616,45.4974,326200.0
2011-01-13 10:20:00,60.3,60.5,60.2,60.48,335600.0,45.4899,45.6407,45.4144,45.6257,335600.0
2011-01-13 10:30:00,60.48,60.55,60.38,60.51,375600.0,45.6257,45.6785,45.5502,45.6483,375600.0
2011-01-13 10:40:00,60.51,60.55,60.38,60.41,271400.0,45.6483,45.6785,45.5502,45.5728,271400.0
2011-01-13 10:50:00,60.41,60.46,60.31,60.43,237600.0,45.5728,45.6106,45.4974,45.5879,237600.0
2011-01-13 11:00:00,60.44,60.49,60.34,60.49,163400.0,45.5955,45.6332,45.52,45.6332,163400.0
2011-01-13 11:10:00,60.49,60.66,60.45,60.63,319000.0,45.6332,45.7614,45.603,45.7388,319000.0
2011-01-13 11:20:00,60.63,60.74,60.58,60.73,225800.0,45.7388,45.8218,45.7011,45.8142,225800.0
2011-01-13 11:30:00,60.73,60.82,60.69,60.7,364000.0,45.8142,45.8821,45.7841,45.7916,364000.0
2011-01-13 11:40:00,60.7,60.79,60.66,60.69,314200.0,45.7916,45.8595,45.7614,45.7841,314200.0
2011-01-13 11:50:00,60.68,60.72,60.66,60.7,122000.0,45.7765,45.8067,45.7614,45.7916,122000.0
2011-01-13 12:00:00,60.7,60.75,60.68,60.74,81400.0,45.7916,45.8293,45.7765,45.8218,81400.0
2011-01-13 12:10:00,60.74,60.85,60.68,60.84,155200.0,45.8218,45.9048,45.7765,45.8972,155200.0
2011-01-13 12:20:00,60.84,60.93,60.74,60.79,213000.0,45.8972,45.9651,45.8218,45.8595,213000.0
2011-01-13 12:30:00,60.77,60.88,60.7,60.73,153400.0,45.8444,45.9274,45.7916,45.8142,153400.0
2011-01-13 12:40:00,60.73,60.8,60.72,60.72,129000.0,45.8142,45.8671,45.8067,45.8067,129000.0
2011-01-13 12:50:00,60.72,60.73,60.65,60.67,132800.0,45.8067,45.8142,45.7539,45.769,132800.0
2011-01-13 13:00:00,60.67,60.7,60.58,60.67,342200.0,45.769,45.7916,45.7011,45.769,342200.0
2011-01-13 13:10:00,60.68,60.76,60.66,60.74,109600.0,45.7765,45.8369,45.7614,45.8218,109600.0
2011-01-13 13:20:00,60.74,60.77,60.65,60.74,101000.0,45.8218,45.8444,45.7539,45.8218,101000.0
2011-01-13 13:30:00,60.73,60.83,60.68,60.72,165000.0,45.8142,45.8897,45.7765,45.8067,165000.0
2011-01-13 13:40:00,60.72,60.72,60.63,60.68,126200.0,45.8067,45.8067,45.7388,45.7765,126200.0
2011-01-13 13:50:00,60.69,60.72,60.62,60.63,118000.0,45.7841,45.8067,45.7313,45.7388,118000.0
2011-01-13 14:00:00,60.63,60.65,60.5,60.53,304400.0,45.7388,45.7539,45.6407,45.6634,304400.0
2011-01-13 14:10:00,60.52,60.53,60.29,60.34,361600.0,45.6558,45.6634,45.4823,45.52,361600.0
2011-01-13 14:20:00,60.35,60.45,60.35,60.45,149800.0,45.5276,45.603,45.5276,45.603,149800.0
2011-01-13 14:30:00,60.45,60.45,60.29,60.33,264400.0,45.603,45.603,45.4823,45.5125,264400.0
2011-01-13 14:40:00,60.33,60.33,60.12,60.13,316200.0,45.5125,45.5125,45.3541,45.3616,316200.0
2011-01-13 14:50:00,60.13,60.13,59.71,59.74,806400.0,45.3616,45.3616,45.0448,45.0674,806400.0
2011-01-13 15:00:00,59.72,59.88,59.65,59.79,761400.0,45.0523,45.173,44.9995,45.1051,761400.0
2011-01-13 15:10:00,59.79,59.84,59.42,59.45,883800.0,45.1051,45.1428,44.826,44.8486,883800.0
2011-01-13 15:20:00,59.46,59.51,59.29,59.33,689000.0,44.8562,44.8939,44.7279,44.7581,689000.0
2011-01-13 15:30:00,59.33,59.43,59.0,59.12,1035800.0,44.7581,44.8335,44.5092,44.5997,1035800.0
2011-01-13 15:40:00,59.12,59.32,59.06,59.24,872800.0,44.5997,44.7506,44.5544,44.6902,872800.0
2011-01-13 15:50:00,59.24,59.26,58.95,58.98,1916400.0,44.6902,44.7053,44.4714,44.4941,1916400.0
2011-01-14 09:30:00,59.02,59.08,58.73,58.83,1222600.0,44.5242,44.5695,44.3055,44.3809,1222600.0
2011-01-14 09:40:00,58.83,59.1,58.66,58.85,982400.0,44.3809,44.5846,44.2527,44.396,982400.0
2011-01-14 09:50:00,58.85,59.02,58.81,58.89,999800.0,44.396,44.5242,44.3658,44.4262,999800.0
2011-01-14 10:00:00,58.89,59.02,58.68,58.83,1076400.0,44.4262,44.5242,44.2677,44.3809,1076400.0
2011-01-14 10:10:00,58.84,58.9,58.77,58.85,397800.0,44.3884,44.4337,44.3356,44.396,397800.0
2011-01-14 10:20:00,58.84,59.04,58.68,58.69,735400.0,44.3884,44.5393,44.2677,44.2753,735400.0
2011-01-14 10:30:00,58.69,58.84,58.6,58.82,638400.0,44.2753,44.3884,44.2074,44.3734,638400.0
2011-01-14 10:40:00,58.81,59.02,58.77,59.01,593400.0,44.3658,44.5242,44.3356,44.5167,593400.0
2011-01-14 10:50:00,59.01,59.02,58.52,58.57,663600.0,44.5167,44.5242,44.147,44.1848,663600.0
2011-01-14 11:00:00,58.58,58.79,58.57,58.71,529600.0,44.1923,44.3507,44.1848,44.2904,529600.0
2011-01-14 11:10:00,58.73,58.79,58.49,58.55,600400.0,44.3055,44.3507,44.1244,44.1697,600400.0
2011-01-14 11:20:00,58.52,58.57,58.38,58.52,510600.0,44.147,44.1848,44.0414,44.147,510600.0
2011-01-14 11:30:00,58.52,58.62,58.41,58.53,328000.0,44.147,44.2225,44.0641,44.1546,328000.0
2011-01-14 11:40:00,58.55,58.64,58.5,58.57,261000.0,44.1697,44.2376,44.132,44.1848,261000.0
2011-01-14 11:50:00,58.59,58.59,58.46,58.49,195800.0,44.1998,44.1998,44.1018,44.1244,195800.0
2011-01-14 12:00:00,58.49,58.54,58.41,58.54,241200.0,44.1244,44.1621,44.0641,44.1621,241200.0
2011-01-14 12:10:00,58.52,58.64,58.52,58.58,452800.0,44.147,44.2376,44.147,44.1923,452800.0
2011-01-14 12:20:00,58.6,58.6,58.47,58.57,211000.0,44.2074,44.2074,44.1093,44.1848,211000.0
2011-01-14 12:30:00,58.57,58.76,58.54,58.71,395000.0,44.1848,44.3281,44.1621,44.2904,395000.0
2011-01-14 12:40:00,58.7,58.73,58.63,58.71,238200.0,44.2828,44.3055,44.23,44.2904,238200.0
2011-01-14 12:50:00,58.71,58.73,58.6,58.65,251600.0,44.2904,44.3055,44.2074,44.2451,251600.0
2011-01-14 13:00:00,58.66,58.76,58.65,58.65,261800.0,44.2527,44.3281,44.2451,44.2451,261800.0
2011-01-14 13:10:00,58.65,58.68,58.58,58.6,144400.0,44.2451,44.2677,44.1923,44.2074,144400.0
2011-01-14 13:20:00,58.6,58.73,58.58,58.69,163800.0,44.2074,44.3055,44.1923,44.2753,163800.0
2011-01-14 13:30:00,58.71,58.77,58.68,58.73,122800.0,44.2904,44.3356,44.2677,44.3055,122800.0
2011-01-14 13:40:00,58.73,58.9,58.73,58.89,236400.0,44.3055,44.4337,44.3055,44.4262,236400.0
2011-01-14 13:50:00,58.88,59.16,58.88,59.09,504000.0,44.4186,44.6299,44.4186,44.577,504000.0
2011-01-14 14:00:00,59.1,59.29,59.06,59.27,377600.0,44.5846,44.7279,44.5544,44.7128,377600.0
2011-01-14 14:10:00,59.26,59.42,59.23,59.38,711400.0,44.7053,44.826,44.6827,44.7958,711400.0
2011-01-14 14:20:00,59.38,59.38,59.27,59.33,249400.0,44.7958,44.7958,44.7128,44.7581,249400.0
2011-01-14 14:30:00,59.33,59.34,59.15,59.17,309000.0,44.7581,44.7656,44.6223,44.6374,309000.0
2011-01-14 14:40:00,59.17,59.3,59.09,59.29,222600.0,44.6374,44.7355,44.577,44.7279,222600.0
2011-01-14 14:50:00,59.29,59.3,59.17,59.22,216400.0,44.7279,44.7355,44.6374,44.6751,216400.0
2011-01-14 15:00:00,59.22,59.25,59.09,59.12,306000.0,44.6751,44.6977,44.577,44.5997,306000.0
2011-01-14 15:10:00,59.11,59.18,58.98,59.15,313200.0,44.5921,44.6449,44.4941,44.6223,313200.0
2011-01-14 15:20:00,59.16,59.16,59.0,59.06,426200.0,44.6299,44.6299,44.5092,44.5544,426200.0
2011-01-14 15:30:00,59.06,59.18,59.04,59.08,374200.0,44.5544,44.6449,44.5393,44.5695,374200.0
2011-01-14 15:40:00,59.08,59.21,59.05,59.15,415400.0,44.5695,44.6676,44.5469,44.6223,415400.0
2011-01-14 15:50:00,59.15,59.21,59.07,59.18,642200.0,44.6223,44.6676,44.562,44.6449,642200.0
2011-01-18 09:30:00,59.43,59.64,59.32,59.59,1067800.0,44.8335,44.992,44.7506,44.9542,1067800.0
2011-01-18 09:40:00,59.58,59.74,59.3,59.36,625200.0,44.9467,45.0674,44.7355,44.7807,625200.0
2011-01-18 09:50:00,59.33,59.34,58.95,59.18,576200.0,44.7581,44.7656,44.4714,44.6449,576200.0
2011-01-18 10:00:00,59.15,59.24,58.96,59.12,387200.0,44.6223,44.6902,44.479,44.5997,387200.0
2011-01-18 10:10:00,59.13,59.46,59.12,59.4,414800.0,44.6072,44.8562,44.5997,44.8109,414800.0
2011-01-18 10:20:00,59.39,59.44,59.2,59.3,272800.0,44.8034,44.8411,44.66,44.7355,272800.0
2011-01-18 10:30:00,59.3,59.32,59.07,59.2,222400.0,44.7355,44.7506,44.562,44.66,222400.0
2011-01-18 10:40:00,59.19,59.2,59.08,59.16,181200.0,44.6525,44.66,44.5695,44.6299,181200.0
2011-01-18 10:50:00,59.15,59.16,58.79,58.88,535000.0,44.6223,44.6299,44.3507,44.4186,535000.0
2011-01-18 11:00:00,58.87,59.21,58.86,59.17,289200.0,44.4111,44.6676,44.4035,44.6374,289200.0
2011-01-18 11:10:00,59.18,59.33,59.06,59.33,245800.0,44.6449,44.7581,44.5544,44.7581,245800.0
2011-01-18 11:20:00,59.35,59.35,59.18,59.22,322800.0,44.7732,44.7732,44.6449,44.6751,322800.0
2011-01-18 11:30:00,59.22,59.27,59.13,59.16,212400.0,44.6751,44.7128,44.6072,44.6299,212400.0
2011-01-18 11:40:00,59.15,59.21,59.09,59.15,232000.0,44.6223,44.6676,44.577,44.6223,232000.0
2011-01-18 11:50:00,59.15,59.23,59.09,59.13,188800.0,44.6223,44.6827,44.577,44.6072,188800.0
2011-01-18 12:00:00,59.12,59.15,59.0,59.06,199400.0,44.5997,44.6223,44.5092,44.5544,199400.0
2011-01-18 12:10:00,59.06,59.09,58.89,58.91,258000.0,44.5544,44.577,44.4262,44.4413,258000.0
2011-01-18 12:20:00,58.92,59.13,58.89,59.06,134000.0,44.4488,44.6072,44.4262,44.5544,134000.0
2011-01-18 12:30:00,59.06,59.06,58.91,58.94,153800.0,44.5544,44.5544,44.4413,44.4639,153800.0
2011-01-18 12:40:00,58.93,59.05,58.91,58.98,191200.0,44.4563,44.5469,44.4413,44.4941,191200.0
2011-01-18 12:50:00,58.96,58.99,58.85,58.9,138000.0,44.479,44.5016,44.396,44.4337,138000.0
2011-01-18 13:00:00,58.91,58.96,58.85,58.87,176400.0,44.4413,44.479,44.396,44.4111,176400.0
2011-01-18 13:10:00,58.87,59.04,58.84,59.01,199600.0,44.4111,44.5393,44.3884,44.5167,199600.0
2011-01-18 13:20:00,59.01,59.19,59.01,59.19,181400.0,44.5167,44.6525,44.5167,44.6525,181400.0
2011-01-18 13:30:00,59.19,59.29,59.12,59.29,461600.0,44.6525,44.7279,44.5997,44.7279,461600.0
2011-01-18 13:40:00,59.29,59.41,59.22,59.25,202800.0,44.7279,44.8185,44.6751,44.6977,202800.0
2011-01-18 13:50:00,59.26,59.37,59.25,59.33,110200.0,44.7053,44.7883,44.6977,44.7581,110200.0
2011-01-18 14:00:00,59.33,59.38,59.26,59.37,198400.0,44.7581,44.7958,44.7053,44.7883,198400.0
2011-01-18 14:10:00,59.37,59.45,59.34,59.39,175400.0,44.7883,44.8486,44.7656,44.8034,175400.0
2011-01-18 14:20:00,59.39,59.4,59.24,59.34,172400.0,44.8034,44.8109,44.6902,44.7656,172400.0
2011-01-18 14:30:00,59.34,59.37,59.3,59.34,132600.0,44.7656,44.7883,44.7355,44.7656,132600.0
2011-01-18 14:40:00,59.34,59.34,59.14,59.27,242600.0,44.7656,44.7656,44.6148,44.7128,242600.0
2011-01-18 14:50:00,59.26,59.28,59.2,59.25,120800.0,44.7053,44.7204,44.66,44.6977,120800.0
2011-01-18 15:00:00,59.25,59.26,59.06,59.08,227400.0,44.6977,44.7053,44.5544,44.5695,227400.0
2011-01-18 15:10:00,59.07,59.1,59.0,59.05,301800.0,44.562,44.5846,44.5092,44.5469,301800.0
2011-01-18 15:20:00,59.06,59.24,59.05,59.2,309000.0,44.5544,44.6902,44.5469,44.66,309000.0
2011-01-18 15:30:00,59.18,59.35,59.17,59.35,333400.0,44.6449,44.7732,44.6374,44.7732,333400.0
2011-01-18 15:40:00,59.35,59.38,59.23,59.25,444800.0,44.7732,44.7958,44.6827,44.6977,444800.0
2011-01-18 15:50:00,59.26,59.33,59.24,59.27,656400.0,44.7053,44.7581,44.6902,44.7128,656400.0
2011-01-19 09:30:00,59.81,59.84,59.02,59.05,800600.0,45.1202,45.1428,44.5242,44.5469,800600.0
2011-01-19 09:40:00,59.05,59.07,58.81,58.86,471400.0,44.5469,44.562,44.3658,44.4035,471400.0
2011-01-19 09:50:00,58.84,58.95,58.59,58.7,627800.0,44.3884,44.4714,44.1998,44.2828,627800.0
2011-01-19 10:00:00,58.7,58.82,58.56,58.7,711200.0,44.2828,44.3734,44.1772,44.2828,711200.0
2011-01-19 10:10:00,58.7,58.84,58.63,58.7,402000.0,44.2828,44.3884,44.23,44.2828,402000.0
2011-01-19 10:20:00,58.69,58.73,58.43,58.58,526200.0,44.2753,44.3055,44.0791,44.1923,526200.0
2011-01-19 10:30:00,58.58,58.58,58.1,58.13,635800.0,44.1923,44.1923,43.8302,43.8528,635800.0
2011-01-19 10:40:00,58.13,58.13,57.89,57.94,674800.0,43.8528,43.8528,43.6718,43.7095,674800.0
2011-01-19 10:50:00,57.94,58.15,57.91,58.13,481400.0,43.7095,43.8679,43.6869,43.8528,481400.0
2011-01-19 11:00:00,58.14,58.15,57.8,57.8,571600.0,43.8604,43.8679,43.6039,43.6039,571600.0
2011-01-19 11:10:00,57.79,57.97,57.7,57.94,767800.0,43.5963,43.7321,43.5284,43.7095,767800.0
2011-01-19 11:20:00,57.93,58.07,57.91,57.97,337200.0,43.702,43.8076,43.6869,43.7321,337200.0
2011-01-19 11:30:00,57.97,58.12,57.91,58.09,354400.0,43.7321,43.8453,43.6869,43.8227,354400.0
2011-01-19 11:40:00,58.1,58.1,57.99,58.05,289600.0,43.8302,43.8302,43.7472,43.7925,289600.0
2011-01-19 11:50:00,58.06,58.14,57.94,58.0,328400.0,43.8,43.8604,43.7095,43.7548,328400.0
2011-01-19 12:00:00,58.01,58.02,57.85,57.9,248400.0,43.7623,43.7698,43.6416,43.6793,248400.0
2011-01-19 12:10:00,57.92,58.1,57.83,57.9,287800.0,43.6944,43.8302,43.6265,43.6793,287800.0
2011-01-19 12:20:00,57.91,58.05,57.9,57.98,138000.0,43.6869,43.7925,43.6793,43.7397,138000.0
2011-01-19 12:30:00,57.98,58.0,57.75,57.77,365600.0,43.7397,43.7548,43.5662,43.5812,365600.0
2011-01-19 12:40:00,57.77,57.89,57.71,57.88,275400.0,43.5812,43.6718,43.536,43.6642,275400.0
2011-01-19 12:50:00,57.88,58.04,57.85,57.99,351200.0,43.6642,43.7849,43.6416,43.7472,351200.0
2011-01-19 13:00:00,58.0,58.05,57.87,58.01,403400.0,43.7548,43.7925,43.6567,43.7623,403400.0
2011-01-19 13:10:00,58.01,58.09,57.99,58.03,268000.0,43.7623,43.8227,43.7472,43.7774,268000.0
2011-01-19 13:20:00,58.03,58.13,57.93,58.08,272800.0,43.7774,43.8528,43.702,43.8151,272800.0
2011-01-19 13:30:00,58.07,58.28,57.99,58.23,378000.0,43.8076,43.966,43.7472,43.9283,378000.0
2011-01-19 13:40:00,58.22,58.24,58.02,58.15,225600.0,43.9207,43.9358,43.7698,43.8679,225600.0
2011-01-19 13:50:00,58.16,58.22,58.08,58.19,120200.0,43.8755,43.9207,43.8151,43.8981,120200.0
2011-01-19 14:00:00,58.19,58.27,58.15,58.19,327000.0,43.8981,43.9584,43.8679,43.8981,327000.0
2011-01-19 14:10:00,58.19,58.27,58.07,58.11,298400.0,43.8981,43.9584,43.8076,43.8377,298400.0
2011-01-19 14:20:00,58.11,58.12,57.9,57.99,267600.0,43.8377,43.8453,43.6793,43.7472,267600.0
2011-01-19 14:30:00,57.99,58.04,57.85,57.86,243800.0,43.7472,43.7849,43.6416,43.6491,243800.0
2011-01-19 14:40:00,57.87,57.91,57.7,57.84,271000.0,43.6567,43.6869,43.5284,43.6341,271000.0
2011-01-19 14:50:00,57.84,57.85,57.6,57.69,525400.0,43.6341,43.6416,43.453,43.5209,525400.0
2011-01-19 15:00:00,57.69,57.87,57.58,57.59,456800.0,43.5209,43.6567,43.4379,43.4455,456800.0
2011-01-19 15:10:00,57.59,57.69,57.35,57.51,940000.0,43.4455,43.5209,43.2644,43.3851,940000.0
2011-01-19 15:20:00,57.52,57.6,57.44,57.51,497200.0,43.3926,43.453,43.3323,43.3851,497200.0
2011-01-19 15:30:00,57.52,57.64,57.4,57.6,492000.0,43.3926,43.4832,43.3021,43.453,492000.0
2011-01-19 15:40:00,57.59,57.65,57.51,57.51,725600.0,43.4455,43.4907,43.3851,43.3851,725600.0
2011-01-19 15:50:00,57.51,57.57,57.37,57.53,1327600.0,43.3851,43.4304,43.2795,43.4002,1327600.0
2011-01-20 09:30:00,55.48,55.72,54.61,54.65,3487800.0,41.8537,42.0347,41.1974,41.2275,3487800.0
2011-01-20 09:40:00,54.63,55.12,54.62,54.91,2787400.0,41.2125,41.5821,41.2049,41.4237,2787400.0
2011-01-20 09:50:00,54.92,55.35,54.89,55.26,1544600.0,41.4312,41.7556,41.4086,41.6877,1544600.0
2011-01-20 10:00:00,55.27,55.67,55.25,55.38,1442200.0,41.6953,41.997,41.6802,41.7782,1442200.0
2011-01-20 10:10:00,55.38,55.6,55.31,55.35,1256600.0,41.7782,41.9442,41.7254,41.7556,1256600.0
2011-01-20 10:20:00,55.34,55.56,54.88,54.88,1424400.0,41.7481,41.914,41.4011,41.4011,1424400.0
2011-01-20 10:30:00,54.88,55.2,54.71,55.1,1973800.0,41.4011,41.6425,41.2728,41.567,1973800.0
2011-01-20 10:40:00,55.12,55.15,54.7,54.81,1286400.0,41.5821,41.6047,41.2653,41.3482,1286400.0
2011-01-20 10:50:00,54.81,54.91,54.58,54.87,1423800.0,41.3482,41.4237,41.1747,41.3935,1423800.0
2011-01-20 11:00:00,54.86,55.06,54.74,54.93,779800.0,41.386,41.5368,41.2954,41.4388,779800.0
2011-01-20 11:10:00,54.93,55.23,54.91,55.19,677200.0,41.4388,41.6651,41.4237,41.6349,677200.0
2011-01-20 11:20:00,55.18,55.22,54.84,54.86,548000.0,41.6274,41.6575,41.3709,41.386,548000.0
2011-01-20 11:30:00,54.85,55.0,54.76,54.99,525600.0,41.3784,41.4916,41.3105,41.484,525600.0
2011-01-20 11:40:00,54.99,55.02,54.88,54.99,557400.0,41.484,41.5067,41.4011,41.484,557400.0
2011-01-20 11:50:00,54.99,55.2,54.9,55.12,560200.0,41.484,41.6425,41.4161,41.5821,560200.0
2011-01-20 12:00:00,55.12,55.13,54.91,54.98,725600.0,41.5821,41.5897,41.4237,41.4765,725600.0
2011-01-20 12:10:00,54.98,55.07,54.84,54.93,472800.0,41.4765,41.5444,41.3709,41.4388,472800.0
2011-01-20 12:20:00,54.92,55.1,54.9,55.05,486600.0,41.4312,41.567,41.4161,41.5293,486600.0
2011-01-20 12:30:00,55.05,55.24,55.05,55.24,381400.0,41.5293,41.6726,41.5293,41.6726,381400.0
2011-01-20 12:40:00,55.24,55.4,55.2,55.33,692800.0,41.6726,41.7933,41.6425,41.7405,692800.0
2011-01-20 12:50:00,55.33,55.33,55.16,55.29,328800.0,41.7405,41.7405,41.6123,41.7104,328800.0
2011-01-20 13:00:00,55.29,55.3,55.05,55.16,324000.0,41.7104,41.7179,41.5293,41.6123,324000.0
2011-01-20 13:10:00,55.13,55.13,54.97,55.08,261600.0,41.5897,41.5897,41.4689,41.5519,261600.0
2011-01-20 13:20:00,55.09,55.13,54.96,55.02,260800.0,41.5595,41.5897,41.4614,41.5067,260800.0
2011-01-20 13:30:00,55.02,55.04,54.96,55.0,395200.0,41.5067,41.5218,41.4614,41.4916,395200.0
2011-01-20 13:40:00,54.99,55.04,54.88,55.01,333000.0,41.484,41.5218,41.4011,41.4991,333000.0
2011-01-20 13:50:00,55.01,55.11,54.96,55.08,422200.0,41.4991,41.5746,41.4614,41.5519,422200.0
2011-01-20 14:00:00,55.09,55.2,55.03,55.17,536800.0,41.5595,41.6425,41.5142,41.6198,536800.0
2011-01-20 14:10:00,55.17,55.27,55.1,55.26,818600.0,41.6198,41.6953,41.567,41.6877,818600.0
2011-01-20 14:20:00,55.26,55.32,55.09,55.16,510600.0,41.6877,41.733,41.5595,41.6123,510600.0
2011-01-20 14:30:00,55.16,55.46,55.11,55.18,963800.0,41.6123,41.8386,41.5746,41.6274,963800.0
2011-01-20 14:40:00,55.16,55.42,55.13,55.3,420800.0,41.6123,41.8084,41.5897,41.7179,420800.0
2011-01-20 14:50:00,55.3,55.35,55.23,55.34,310600.0,41.7179,41.7556,41.6651,41.7481,310600.0
2011-01-20 15:00:00,55.34,55.38,55.2,55.33,424800.0,41.7481,41.7782,41.6425,41.7405,424800.0
2011-01-20 15:10:00,55.33,55.42,55.26,55.3,626000.0,41.7405,41.8084,41.6877,41.7179,626000.0
2011-01-20 15:20:00,55.3,55.38,55.22,55.24,539200.0,41.7179,41.7782,41.6575,41.6726,539200.0
2011-01-20 15:30:00,55.24,55.39,55.13,55.37,714400.0,41.6726,41.7858,41.5897,41.7707,714400.0
2011-01-20 15:40:00,55.37,55.48,55.28,55.38,786200.0,41.7707,41.8537,41.7028,41.7782,786200.0
2011-01-20 15:50:00,55.38,55.46,55.35,55.45,1152600.0,41.7782,41.8386,41.7556,41.8311,1152600.0
2011-01-21 09:30:00,55.17,55.69,54.79,54.88,2090000.0,41.6198,42.0121,41.3332,41.4011,2090000.0
2011-01-21 09:40:00,54.88,55.11,54.63,54.85,1305400.0,41.4011,41.5746,41.2125,41.3784,1305400.0
2011-01-21 09:50:00,54.87,54.92,54.58,54.85,1249600.0,41.3935,41.4312,41.1747,41.3784,1249600.0
2011-01-21 10:00:00,54.85,55.21,54.85,55.02,1161800.0,41.3784,41.65,41.3784,41.5067,1161800.0
2011-01-21 10:10:00,55.02,55.26,54.94,55.02,887000.0,41.5067,41.6877,41.4463,41.5067,887000.0
2011-01-21 10:20:00,55.02,55.44,55.01,55.22,782000.0,41.5067,41.8235,41.4991,41.6575,782000.0
2011-01-21 10:30:00,55.22,55.29,54.88,55.08,816400.0,41.6575,41.7104,41.4011,41.5519,816400.0
2011-01-21 10:40:00,55.07,55.24,54.96,55.07,408600.0,41.5444,41.6726,41.4614,41.5444,408600.0
2011-01-21 10:50:00,55.08,55.15,54.84,54.9,522200.0,41.5519,41.6047,41.3709,41.4161,522200.0
2011-01-21 11:00:00,54.9,55.13,54.83,54.94,560400.0,41.4161,41.5897,41.3633,41.4463,560400.0
2011-01-21 11:10:00,54.93,54.96,54.68,54.84,634000.0,41.4388,41.4614,41.2502,41.3709,634000.0
2011-01-21 11:20:00,54.84,55.02,54.81,54.96,356000.0,41.3709,41.5067,41.3482,41.4614,356000.0
2011-01-21 11:30:00,54.98,54.99,54.66,54.67,396000.0,41.4765,41.484,41.2351,41.2426,396000.0
2011-01-21 11:40:00,54.67,54.67,54.34,54.56,800400.0,41.2426,41.2426,40.9937,41.1596,800400.0
2011-01-21 11:50:00,54.56,54.62,54.17,54.21,622400.0,41.1596,41.2049,40.8654,40.8956,622400.0
2011-01-21 12:00:00,54.18,54.29,54.06,54.23,534000.0,40.873,40.956,40.7825,40.9107,534000.0
2011-01-21 12:10:00,54.24,54.63,54.23,54.54,665600.0,40.9182,41.2125,40.9107,41.1446,665600.0
2011-01-21 12:20:00,54.54,54.7,54.44,54.6,464000.0,41.1446,41.2653,41.0691,41.1898,464000.0
2011-01-21 12:30:00,54.6,54.6,54.47,54.54,214400.0,41.1898,41.1898,41.0918,41.1446,214400.0
2011-01-21 12:40:00,54.55,54.55,54.41,54.48,389200.0,41.1521,41.1521,41.0465,41.0993,389200.0
2011-01-21 12:50:00,54.49,54.55,54.44,54.52,227600.0,41.1068,41.1521,41.0691,41.1295,227600.0
2011-01-21 13:00:00,54.52,54.52,54.23,54.24,323400.0,41.1295,41.1295,40.9107,40.9182,323400.0
2011-01-21 13:10:00,54.24,54.45,54.24,54.45,268000.0,40.9182,41.0767,40.9182,41.0767,268000.0
2011-01-21 13:20:00,54.45,54.46,54.3,54.34,289000.0,41.0767,41.0842,40.9635,40.9937,289000.0
2011-01-21 13:30:00,54.34,54.49,54.3,54.47,241600.0,40.9937,41.1068,40.9635,41.0918,241600.0
2011-01-21 13:40:00,54.47,54.48,54.33,54.43,197800.0,41.0918,41.0993,40.9861,41.0616,197800.0
2011-01-21 13:50:00,54.43,54.53,54.38,54.5,353400.0,41.0616,41.137,41.0239,41.1144,353400.0
2011-01-21 14:00:00,54.5,54.59,54.42,54.56,304400.0,41.1144,41.1823,41.054,41.1596,304400.0
2011-01-21 14:10:00,54.58,54.6,54.38,54.49,272400.0,41.1747,41.1898,41.0239,41.1068,272400.0
2011-01-21 14:20:00,54.49,54.58,54.43,54.55,294400.0,41.1068,41.1747,41.0616,41.1521,294400.0
2011-01-21 14:30:00,54.55,54.8,54.53,54.76,396800.0,41.1521,41.3407,41.137,41.3105,396800.0
2011-01-21 14:40:00,54.76,54.76,54.63,54.63,219600.0,41.3105,41.3105,41.2125,41.2125,219600.0
2011-01-21 14:50:00,54.64,54.72,54.61,54.65,224400.0,41.22,41.2804,41.1974,41.2275,224400.0
2011-01-21 15:00:00,54.66,54.74,54.53,54.6,313600.0,41.2351,41.2954,41.137,41.1898,313600.0
2011-01-21 15:10:00,54.62,54.63,54.48,54.49,245600.0,41.2049,41.2125,41.0993,41.1068,245600.0
2011-01-21 15:20:00,54.49,54.5,54.4,54.45,345000.0,41.1068,41.1144,41.0389,41.0767,345000.0
2011-01-21 15:30:00,54.45,54.47,54.27,54.34,478800.0,41.0767,41.0918,40.9409,40.9937,478800.0
2011-01-21 15:40:00,54.34,54.35,54.19,54.24,667600.0,40.9937,41.0012,40.8805,40.9182,667600.0
2011-01-21 15:50:00,54.23,54.27,54.13,54.17,1558600.0,40.9107,40.9409,40.8353,40.8654,1558600.0
2011-01-24 09:30:00,54.06,54.65,54.01,54.48,1226600.0,40.7825,41.2275,40.7447,41.0993,1226600.0
2011-01-24 09:40:00,54.48,54.95,54.39,54.88,736600.0,41.0993,41.4539,41.0314,41.4011,736600.0
2011-01-24 09:50:00,54.88,54.98,54.51,54.6,594200.0,41.4011,41.4765,41.1219,41.1898,594200.0
2011-01-24 10:00:00,54.6,54.72,54.44,54.62,500600.0,41.1898,41.2804,41.0691,41.2049,500600.0
2011-01-24 10:10:00,54.6,54.83,54.43,54.54,541400.0,41.1898,41.3633,41.0616,41.1446,541400.0
2011-01-24 10:20:00,54.57,54.99,54.52,54.9,607000.0,41.1672,41.484,41.1295,41.4161,607000.0
2011-01-24 10:30:00,54.9,55.25,54.75,55.18,1139000.0,41.4161,41.6802,41.303,41.6274,1139000.0
2011-01-24 10:40:00,55.18,55.29,54.96,55.07,734200.0,41.6274,41.7104,41.4614,41.5444,734200.0
2011-01-24 10:50:00,55.06,55.2,55.05,55.13,248000.0,41.5368,41.6425,41.5293,41.5897,248000.0
2011-01-24 11:00:00,55.12,55.37,55.08,55.35,661200.0,41.5821,41.7707,41.5519,41.7556,661200.0
2011-01-24 11:10:00,55.35,55.45,55.22,55.41,406600.0,41.7556,41.8311,41.6575,41.8009,406600.0
2011-01-24 11:20:00,55.43,55.6,55.32,55.58,725400.0,41.816,41.9442,41.733,41.9291,725400.0
2011-01-24 11:30:00,55.58,55.66,55.4,55.42,603000.0,41.9291,41.9895,41.7933,41.8084,603000.0
2011-01-24 11:40:00,55.42,55.43,55.24,55.29,433200.0,41.8084,41.816,41.6726,41.7104,433200.0
2011-01-24 11:50:00,55.29,55.39,55.26,55.33,276200.0,41.7104,41.7858,41.6877,41.7405,276200.0
2011-01-24 12:00:00,55.32,55.55,55.31,55.37,344400.0,41.733,41.9065,41.7254,41.7707,344400.0
2011-01-24 12:10:00,55.37,55.44,55.27,55.29,230600.0,41.7707,41.8235,41.6953,41.7104,230600.0
2011-01-24 12:20:00,55.27,55.38,55.09,55.12,256600.0,41.6953,41.7782,41.5595,41.5821,256600.0
2011-01-24 12:30:00,55.1,55.24,55.1,55.16,193600.0,41.567,41.6726,41.567,41.6123,193600.0
2011-01-24 12:40:00,55.16,55.19,55.02,55.02,264200.0,41.6123,41.6349,41.5067,41.5067,264200.0
2011-01-24 12:50:00,55.04,55.04,54.78,54.83,420800.0,41.5218,41.5218,41.3256,41.3633,420800.0
2011-01-24 13:00:00,54.82,54.9,54.79,54.87,181200.0,41.3558,41.4161,41.3332,41.3935,181200.0
2011-01-24 13:10:00,54.85,54.9,54.81,54.84,167800.0,41.3784,41.4161,41.3482,41.3709,167800.0
2011-01-24 13:20:00,54.84,55.03,54.84,54.94,301200.0,41.3709,41.5142,41.3709,41.4463,301200.0
2011-01-24 13:30:00,54.94,55.0,54.8,54.8,226400.0,41.4463,41.4916,41.3407,41.3407,226400.0
2011-01-24 13:40:00,54.8,54.83,54.7,54.82,332800.0,41.3407,41.3633,41.2653,41.3558,332800.0
2011-01-24 13:50:00,54.82,54.84,54.6,54.62,432400.0,41.3558,41.3709,41.1898,41.2049,432400.0
2011-01-24 14:00:00,54.62,54.72,54.52,54.65,502400.0,41.2049,41.2804,41.1295,41.2275,502400.0
2011-01-24 14:10:00,54.64,54.72,54.6,54.65,241200.0,41.22,41.2804,41.1898,41.2275,241200.0
2011-01-24 14:20:00,54.65,54.71,54.55,54.6,246000.0,41.2275,41.2728,41.1521,41.1898,246000.0
2011-01-24 14:30:00,54.61,54.82,54.61,54.74,328200.0,41.1974,41.3558,41.1974,41.2954,328200.0
2011-01-24 14:40:00,54.74,54.85,54.63,54.67,261400.0,41.2954,41.3784,41.2125,41.2426,261400.0
2011-01-24 14:50:00,54.67,54.68,54.41,54.44,532800.0,41.2426,41.2502,41.0465,41.0691,532800.0
2011-01-24 15:00:00,54.44,54.52,54.32,54.34,371600.0,41.0691,41.1295,40.9786,40.9937,371600.0
2011-01-24 15:10:00,54.35,54.37,54.13,54.23,535000.0,41.0012,41.0163,40.8353,40.9107,535000.0
2011-01-24 15:20:00,54.22,54.24,53.87,53.93,1068400.0,40.9032,40.9182,40.6391,40.6844,1068400.0
2011-01-24 15:30:00,53.93,54.13,53.91,54.09,741000.0,40.6844,40.8353,40.6693,40.8051,741000.0
2011-01-24 15:40:00,54.1,54.17,54.05,54.11,668000.0,40.8126,40.8654,40.7749,40.8202,668000.0
2011-01-24 15:50:00,54.12,54.27,54.1,54.23,1149000.0,40.8277,40.9409,40.8126,40.9107,1149000.0
2011-01-25 09:30:00,53.06,53.73,52.63,53.33,3067400.0,40.0281,40.5335,39.7037,40.2317,3067400.0
2011-01-25 09:40:00,53.33,53.41,52.58,52.77,1866000.0,40.2317,40.2921,39.666,39.8093,1866000.0
2011-01-25 09:50:00,52.79,52.79,52.35,52.71,1664200.0,39.8244,39.8244,39.4924,39.764,1664200.0
2011-01-25 10:00:00,52.74,52.9,52.35,52.59,1274800.0,39.7867,39.9074,39.4924,39.6735,1274800.0
2011-01-25 10:10:00,52.59,52.8,52.5,52.55,827800.0,39.6735,39.8319,39.6056,39.6433,827800.0
2011-01-25 10:20:00,52.54,52.69,52.45,52.6,784000.0,39.6358,39.7489,39.5679,39.681,784000.0
2011-01-25 10:30:00,52.6,52.91,52.6,52.9,1008800.0,39.681,39.9149,39.681,39.9074,1008800.0
2011-01-25 10:40:00,52.88,52.99,52.79,52.87,691400.0,39.8923,39.9753,39.8244,39.8847,691400.0
2011-01-25 10:50:00,52.85,53.18,52.85,53.04,815400.0,39.8696,40.1186,39.8696,40.013,815400.0
2011-01-25 11:00:00,53.06,53.09,52.82,53.0,749200.0,40.0281,40.0507,39.847,39.9828,749200.0
2011-01-25 11:10:00,53.0,53.0,52.52,52.67,692800.0,39.9828,39.9828,39.6207,39.7338,692800.0
2011-01-25 11:20:00,52.67,52.83,52.53,52.56,815200.0,39.7338,39.8545,39.6282,39.6509,815200.0
2011-01-25 11:30:00,52.57,52.6,52.41,52.51,854800.0,39.6584,39.681,39.5377,39.6131,854800.0
2011-01-25 11:40:00,52.52,52.57,52.4,52.47,609000.0,39.6207,39.6584,39.5302,39.583,609000.0
2011-01-25 11:50:00,52.47,52.54,52.42,52.49,345400.0,39.583,39.6358,39.5452,39.5981,345400.0
2011-01-25 12:00:00,52.5,52.73,52.49,52.65,562400.0,39.6056,39.7791,39.5981,39.7188,562400.0
2011-01-25 12:10:00,52.65,52.91,52.6,52.63,926800.0,39.7188,39.9149,39.681,39.7037,926800.0
2011-01-25 12:20:00,52.65,52.91,52.63,52.88,346800.0,39.7188,39.9149,39.7037,39.8923,346800.0
2011-01-25 12:30:00,52.88,53.03,52.78,52.87,630600.0,39.8923,40.0054,39.8168,39.8847,630600.0
2011-01-25 12:40:00,52.87,52.97,52.68,52.95,410200.0,39.8847,39.9602,39.7414,39.9451,410200.0
2011-01-25 12:50:00,52.95,52.99,52.77,52.83,432200.0,39.9451,39.9753,39.8093,39.8545,432200.0
2011-01-25 13:00:00,52.84,52.9,52.67,52.74,334000.0,39.8621,39.9074,39.7338,39.7867,334000.0
2011-01-25 13:10:00,52.74,52.82,52.68,52.68,261400.0,39.7867,39.847,39.7414,39.7414,261400.0
2011-01-25 13:20:00,52.69,52.73,52.58,52.7,315000.0,39.7489,39.7791,39.666,39.7565,315000.0
2011-01-25 13:30:00,52.71,52.74,52.55,52.58,283000.0,39.764,39.7867,39.6433,39.666,283000.0
2011-01-25 13:40:00,52.58,52.71,52.58,52.61,361200.0,39.666,39.764,39.666,39.6886,361200.0
2011-01-25 13:50:00,52.61,52.77,52.61,52.7,255600.0,39.6886,39.8093,39.6886,39.7565,255600.0
2011-01-25 14:00:00,52.69,52.69,52.47,52.6,587000.0,39.7489,39.7489,39.583,39.681,587000.0
2011-01-25 14:10:00,52.59,52.72,52.5,52.56,479000.0,39.6735,39.7716,39.6056,39.6509,479000.0
2011-01-25 14:20:00,52.56,52.69,52.45,52.51,522000.0,39.6509,39.7489,39.5679,39.6131,522000.0
2011-01-25 14:30:00,52.51,52.69,52.48,52.67,407400.0,39.6131,39.7489,39.5905,39.7338,407400.0
2011-01-25 14:40:00,52.65,52.68,52.47,52.47,415200.0,39.7188,39.7414,39.583,39.583,415200.0
2011-01-25 14:50:00,52.48,52.52,52.41,52.47,581600.0,39.5905,39.6207,39.5377,39.583,581600.0
2011-01-25 15:00:00,52.47,52.59,52.43,52.44,704200.0,39.583,39.6735,39.5528,39.5603,704200.0
2011-01-25 15:10:00,52.44,52.66,52.31,52.56,1054000.0,39.5603,39.7263,39.4623,39.6509,1054000.0
2011-01-25 15:20:00,52.56,52.77,52.52,52.71,1028400.0,39.6509,39.8093,39.6207,39.764,1028400.0
2011-01-25 15:30:00,52.71,52.87,52.69,52.82,1016400.0,39.764,39.8847,39.7489,39.847,1016400.0
2011-01-25 15:40:00,52.82,53.09,52.73,53.01,985600.0,39.847,40.0507,39.7791,39.9903,985600.0
2011-01-25 15:50:00,53.01,53.24,52.95,53.2,1653000.0,39.9903,40.1639,39.9451,40.1337,1653000.0
2011-01-26 09:30:00,53.1,53.59,53.1,53.41,1403400.0,40.0582,40.4279,40.0582,40.2921,1403400.0
2011-01-26 09:40:00,53.41,53.67,53.35,53.57,1037800.0,40.2921,40.4882,40.2468,40.4128,1037800.0
2011-01-26 09:50:00,53.55,53.57,53.3,53.41,1018800.0,40.3977,40.4128,40.2091,40.2921,1018800.0
2011-01-26 10:00:00,53.4,53.54,53.16,53.53,1289600.0,40.2846,40.3902,40.1035,40.3826,1289600.0
2011-01-26 10:10:00,53.53,53.63,53.4,53.54,860000.0,40.3826,40.4581,40.2846,40.3902,860000.0
2011-01-26 10:20:00,53.55,53.73,53.49,53.63,1041800.0,40.3977,40.5335,40.3524,40.4581,1041800.0
2011-01-26 10:30:00,53.63,53.7,53.45,53.6,729400.0,40.4581,40.5109,40.3223,40.4354,729400.0
2011-01-26 10:40:00,53.6,53.82,53.57,53.75,862400.0,40.4354,40.6014,40.4128,40.5486,862400.0
2011-01-26 10:50:00,53.75,53.87,53.6,53.63,543400.0,40.5486,40.6391,40.4354,40.4581,543400.0
2011-01-26 11:00:00,53.62,53.73,53.52,53.63,400800.0,40.4505,40.5335,40.3751,40.4581,400800.0
2011-01-26 11:10:00,53.63,53.73,53.57,53.63,350400.0,40.4581,40.5335,40.4128,40.4581,350400.0
2011-01-26 11:20:00,53.63,53.63,53.38,53.4,392200.0,40.4581,40.4581,40.2695,40.2846,392200.0
2011-01-26 11:30:00,53.4,53.51,53.35,53.44,250400.0,40.2846,40.3675,40.2468,40.3147,250400.0
2011-01-26 11:40:00,53.43,53.65,53.42,53.64,291600.0,40.3072,40.4732,40.2996,40.4656,291600.0
2011-01-26 11:50:00,53.64,53.71,53.6,53.68,273800.0,40.4656,40.5184,40.4354,40.4958,273800.0
2011-01-26 12:00:00,53.69,53.75,53.57,53.69,311000.0,40.5033,40.5486,40.4128,40.5033,311000.0
2011-01-26 12:10:00,53.69,53.7,53.51,53.63,218200.0,40.5033,40.5109,40.3675,40.4581,218200.0
2011-01-26 12:20:00,53.64,53.84,53.62,53.82,406800.0,40.4656,40.6165,40.4505,40.6014,406800.0
2011-01-26 12:30:00,53.82,54.02,53.82,53.99,517800.0,40.6014,40.7523,40.6014,40.7296,517800.0
2011-01-26 12:40:00,54.0,54.08,53.96,54.02,382000.0,40.7372,40.7975,40.707,40.7523,382000.0
2011-01-26 12:50:00,54.02,54.25,53.99,54.2,587000.0,40.7523,40.9258,40.7296,40.8881,587000.0
2011-01-26 13:00:00,54.2,54.35,54.17,54.31,419400.0,40.8881,41.0012,40.8654,40.971,419400.0
2011-01-26 13:10:00,54.31,54.52,54.24,54.5,445800.0,40.971,41.1295,40.9182,41.1144,445800.0
2011-01-26 13:20:00,54.49,54.65,54.49,54.63,458800.0,41.1068,41.2275,41.1068,41.2125,458800.0
2011-01-26 13:30:00,54.65,54.69,54.47,54.56,512400.0,41.2275,41.2577,41.0918,41.1596,512400.0
2011-01-26 13:40:00,54.56,54.64,54.49,54.56,297400.0,41.1596,41.22,41.1068,41.1596,297400.0
2011-01-26 13:50:00,54.55,54.6,54.44,54.44,259200.0,41.1521,41.1898,41.0691,41.0691,259200.0
2011-01-26 14:00:00,54.44,54.49,54.41,54.45,219600.0,41.0691,41.1068,41.0465,41.0767,219600.0
2011-01-26 14:10:00,54.45,54.57,54.24,54.46,428200.0,41.0767,41.1672,40.9182,41.0842,428200.0
2011-01-26 14:20:00,54.45,54.48,54.12,54.23,832400.0,41.0767,41.0993,40.8277,40.9107,832400.0
2011-01-26 14:30:00,54.25,54.58,54.19,54.52,578400.0,40.9258,41.1747,40.8805,41.1295,578400.0
2011-01-26 14:40:00,54.55,54.88,54.52,54.7,878200.0,41.1521,41.4011,41.1295,41.2653,878200.0
2011-01-26 14:50:00,54.73,55.06,54.7,55.01,750000.0,41.2879,41.5368,41.2653,41.4991,750000.0
2011-01-26 15:00:00,55.01,55.09,54.83,55.04,717200.0,41.4991,41.5595,41.3633,41.5218,717200.0
2011-01-26 15:10:00,55.04,55.21,54.96,55.06,849200.0,41.5218,41.65,41.4614,41.5368,849200.0
2011-01-26 15:20:00,55.07,55.3,55.07,55.3,716400.0,41.5444,41.7179,41.5444,41.7179,716400.0
2011-01-26 15:30:00,55.3,55.32,55.01,55.08,911400.0,41.7179,41.733,41.4991,41.5519,911400.0
2011-01-26 15:40:00,55.07,55.34,55.05,55.3,1051400.0,41.5444,41.7481,41.5293,41.7179,1051400.0
2011-01-26 15:50:00,55.29,55.4,55.13,55.16,1401400.0,41.7104,41.7933,41.5897,41.6123,1401400.0
2011-01-27 09:30:00,55.81,55.81,55.01,55.27,1695200.0,42.1026,42.1026,41.4991,41.6953,1695200.0
2011-01-27 09:40:00,55.26,55.28,54.79,55.02,1543000.0,41.6877,41.7028,41.3332,41.5067,1543000.0
2011-01-27 09:50:00,55.02,55.37,55.01,55.15,1136800.0,41.5067,41.7707,41.4991,41.6047,1136800.0
2011-01-27 10:00:00,55.18,55.32,54.74,54.88,862600.0,41.6274,41.733,41.2954,41.4011,862600.0
2011-01-27 10:10:00,54.89,54.93,54.76,54.83,466600.0,41.4086,41.4388,41.3105,41.3633,466600.0
2011-01-27 10:20:00,54.84,54.99,54.65,54.98,655000.0,41.3709,41.484,41.2275,41.4765,655000.0
2011-01-27 10:30:00,54.99,54.99,54.62,54.63,529600.0,41.484,41.484,41.2049,41.2125,529600.0
2011-01-27 10:40:00,54.63,54.69,54.4,54.67,1005200.0,41.2125,41.2577,41.0389,41.2426,1005200.0
2011-01-27 10:50:00,54.67,54.85,54.21,54.22,943600.0,41.2426,41.3784,40.8956,40.9032,943600.0
2011-01-27 11:00:00,54.24,54.25,53.81,53.84,1310000.0,40.9182,40.9258,40.5939,40.6165,1310000.0
2011-01-27 11:10:00,53.82,53.91,53.41,53.57,1304600.0,40.6014,40.6693,40.2921,40.4128,1304600.0
2011-01-27 11:20:00,53.57,53.71,53.31,53.34,841600.0,40.4128,40.5184,40.2167,40.2393,841600.0
2011-01-27 11:30:00,53.33,53.56,53.26,53.52,870800.0,40.2317,40.4053,40.1789,40.3751,870800.0
2011-01-27 11:40:00,53.52,53.58,53.46,53.5,571800.0,40.3751,40.4203,40.3298,40.36,571800.0
2011-01-27 11:50:00,53.5,53.59,53.3,53.49,576200.0,40.36,40.4279,40.2091,40.3524,576200.0
2011-01-27 12:00:00,53.5,53.65,53.47,53.58,494400.0,40.36,40.4732,40.3374,40.4203,494400.0
2011-01-27 12:10:00,53.58,53.75,53.58,53.74,446400.0,40.4203,40.5486,40.4203,40.541,446400.0
2011-01-27 12:20:00,53.73,53.74,53.58,53.64,344600.0,40.5335,40.541,40.4203,40.4656,344600.0
2011-01-27 12:30:00,53.64,53.93,53.63,53.85,720800.0,40.4656,40.6844,40.4581,40.624,720800.0
2011-01-27 12:40:00,53.85,53.9,53.8,53.87,311800.0,40.624,40.6617,40.5863,40.6391,311800.0
2011-01-27 12:50:00,53.87,54.05,53.85,53.94,637600.0,40.6391,40.7749,40.624,40.6919,637600.0
2011-01-27 13:00:00,53.95,53.97,53.82,53.88,315800.0,40.6995,40.7146,40.6014,40.6467,315800.0
2011-01-27 13:10:00,53.9,54.06,53.84,54.05,290000.0,40.6617,40.7825,40.6165,40.7749,290000.0
2011-01-27 13:20:00,54.06,54.06,53.91,53.94,256800.0,40.7825,40.7825,40.6693,40.6919,256800.0
2011-01-27 13:30:00,53.95,53.97,53.81,53.85,361400.0,40.6995,40.7146,40.5939,40.624,361400.0
2011-01-27 13:40:00,53.85,54.18,53.83,54.12,466600.0,40.624,40.873,40.6089,40.8277,466600.0
2011-01-27 13:50:00,54.12,54.17,53.88,53.97,244400.0,40.8277,40.8654,40.6467,40.7146,244400.0
2011-01-27 14:00:00,53.95,54.08,53.88,53.89,216200.0,40.6995,40.7975,40.6467,40.6542,216200.0
2011-01-27 14:10:00,53.9,53.95,53.69,53.7,359800.0,40.6617,40.6995,40.5033,40.5109,359800.0
2011-01-27 14:20:00,53.7,53.79,53.53,53.56,311400.0,40.5109,40.5788,40.3826,40.4053,311400.0
2011-01-27 14:30:00,53.55,53.62,53.48,53.57,346600.0,40.3977,40.4505,40.3449,40.4128,346600.0
2011-01-27 14:40:00,53.57,53.85,53.56,53.81,438200.0,40.4128,40.624,40.4053,40.5939,438200.0
2011-01-27 14:50:00,53.81,53.82,53.69,53.73,232000.0,40.5939,40.6014,40.5033,40.5335,232000.0
2011-01-27 15:00:00,53.73,53.73,53.64,53.67,405200.0,40.5335,40.5335,40.4656,40.4882,405200.0
2011-01-27 15:10:00,53.67,53.81,53.63,53.69,309200.0,40.4882,40.5939,40.4581,40.5033,309200.0
2011-01-27 15:20:00,53.7,53.9,53.69,53.88,430200.0,40.5109,40.6617,40.5033,40.6467,430200.0
2011-01-27 15:30:00,53.88,53.91,53.75,53.81,509200.0,40.6467,40.6693,40.5486,40.5939,509200.0
2011-01-27 15:40:00,53.81,53.96,53.81,53.96,675000.0,40.5939,40.707,40.5939,40.707,675000.0
2011-01-27 15:50:00,53.96,53.97,53.76,53.81,1157400.0,40.707,40.7146,40.5561,40.5939,1157400.0
2011-01-28 09:30:00,53.59,53.83,53.16,53.19,1385800.0,40.4279,40.6089,40.1035,40.1261,1385800.0
2011-01-28 09:40:00,53.2,54.29,53.06,54.01,1614600.0,40.1337,40.956,40.0281,40.7447,1614600.0
2011-01-28 09:50:00,54.04,54.05,53.52,53.72,634200.0,40.7674,40.7749,40.3751,40.526,634200.0
2011-01-28 10:00:00,53.7,53.82,53.48,53.57,461600.0,40.5109,40.6014,40.3449,40.4128,461600.0
2011-01-28 10:10:00,53.56,53.87,53.35,53.7,753000.0,40.4053,40.6391,40.2468,40.5109,753000.0
2011-01-28 10:20:00,53.67,53.76,53.34,53.54,604600.0,40.4882,40.5561,40.2393,40.3902,604600.0
2011-01-28 10:30:00,53.53,53.74,53.46,53.71,477600.0,40.3826,40.541,40.3298,40.5184,477600.0
2011-01-28 10:40:00,53.71,53.74,53.39,53.47,451200.0,40.5184,40.541,40.277,40.3374,451200.0
2011-01-28 10:50:00,53.49,53.64,53.36,53.54,441600.0,40.3524,40.4656,40.2544,40.3902,441600.0
2011-01-28 11:00:00,53.52,53.6,53.34,53.59,512000.0,40.3751,40.4354,40.2393,40.4279,512000.0
2011-01-28 11:10:00,53.59,53.72,53.48,53.66,356200.0,40.4279,40.526,40.3449,40.4807,356200.0
2011-01-28 11:20:00,53.66,53.7,53.58,53.64,376200.0,40.4807,40.5109,40.4203,40.4656,376200.0
2011-01-28 11:30:00,53.63,53.67,53.38,53.44,771200.0,40.4581,40.4882,40.2695,40.3147,771200.0
2011-01-28 11:40:00,53.44,53.45,53.16,53.33,804800.0,40.3147,40.3223,40.1035,40.2317,804800.0
2011-01-28 11:50:00,53.33,53.38,53.23,53.28,537600.0,40.2317,40.2695,40.1563,40.194,537600.0
2011-01-28 12:00:00,53.28,53.28,53.01,53.08,527400.0,40.194,40.194,39.9903,40.0431,527400.0
2011-01-28 12:10:00,53.08,53.1,52.98,53.07,472600.0,40.0431,40.0582,39.9677,40.0356,472600.0
2011-01-28 12:20:00,53.08,53.25,53.05,53.15,419000.0,40.0431,40.1714,40.0205,40.096,419000.0
2011-01-28 12:30:00,53.14,53.3,53.1,53.25,250200.0,40.0884,40.2091,40.0582,40.1714,250200.0
2011-01-28 12:40:00,53.25,53.59,53.25,53.56,481000.0,40.1714,40.4279,40.1714,40.4053,481000.0
2011-01-28 12:50:00,53.58,53.6,53.47,53.52,247000.0,40.4203,40.4354,40.3374,40.3751,247000.0
2011-01-28 13:00:00,53.54,53.55,53.26,53.26,332000.0,40.3902,40.3977,40.1789,40.1789,332000.0
2011-01-28 13:10:00,53.27,53.35,53.05,53.05,444800.0,40.1865,40.2468,40.0205,40.0205,444800.0
2011-01-28 13:20:00,53.05,53.12,52.98,53.04,532800.0,40.0205,40.0733,39.9677,40.013,532800.0
2011-01-28 13:30:00,53.05,53.17,52.99,53.02,354600.0,40.0205,40.111,39.9753,39.9979,354600.0
2011-01-28 13:40:00,53.04,53.33,53.02,53.29,430400.0,40.013,40.2317,39.9979,40.2016,430400.0
2011-01-28 13:50:00,53.3,53.43,53.23,53.38,267400.0,40.2091,40.3072,40.1563,40.2695,267400.0
2011-01-28 14:00:00,53.39,53.55,53.35,53.37,354600.0,40.277,40.3977,40.2468,40.2619,354600.0
2011-01-28 14:10:00,53.38,53.47,53.27,53.38,390200.0,40.2695,40.3374,40.1865,40.2695,390200.0
2011-01-28 14:20:00,53.38,53.5,53.34,53.5,212000.0,40.2695,40.36,40.2393,40.36,212000.0
2011-01-28 14:30:00,53.49,53.68,53.49,53.54,321200.0,40.3524,40.4958,40.3524,40.3902,321200.0
2011-01-28 14:40:00,53.55,53.64,53.48,53.58,301800.0,40.3977,40.4656,40.3449,40.4203,301800.0
2011-01-28 14:50:00,53.57,53.62,53.38,53.48,240600.0,40.4128,40.4505,40.2695,40.3449,240600.0
2011-01-28 15:00:00,53.48,53.48,53.24,53.29,409800.0,40.3449,40.3449,40.1639,40.2016,409800.0
2011-01-28 15:10:00,53.29,53.29,53.05,53.11,508400.0,40.2016,40.2016,40.0205,40.0658,508400.0
2011-01-28 15:20:00,53.1,53.16,52.95,52.99,508000.0,40.0582,40.1035,39.9451,39.9753,508000.0
2011-01-28 15:30:00,52.99,53.1,52.94,52.99,492800.0,39.9753,40.0582,39.9375,39.9753,492800.0
2011-01-28 15:40:00,52.98,53.02,52.83,52.97,756400.0,39.9677,39.9979,39.8545,39.9602,756400.0
2011-01-28 15:50:00,52.97,53.26,52.92,53.08,1390400.0,39.9602,40.1789,39.9224,40.0431,1390400.0
2011-01-31 09:30:00,53.74,54.2,53.45,54.18,943600.0,40.541,40.8881,40.3223,40.873,943600.0
2011-01-31 09:40:00,54.19,54.24,53.82,53.91,696600.0,40.8805,40.9182,40.6014,40.6693,696600.0
2011-01-31 09:50:00,53.91,54.41,53.9,54.27,868400.0,40.6693,41.0465,40.6617,40.9409,868400.0
2011-01-31 10:00:00,54.26,54.33,54.08,54.1,932000.0,40.9333,40.9861,40.7975,40.8126,932000.0
2011-01-31 10:10:00,54.1,54.22,53.96,54.16,541400.0,40.8126,40.9032,40.707,40.8579,541400.0
2011-01-31 10:20:00,54.16,54.44,54.16,54.33,717200.0,40.8579,41.0691,40.8579,40.9861,717200.0
2011-01-31 10:30:00,54.32,54.37,54.09,54.3,502200.0,40.9786,41.0163,40.8051,40.9635,502200.0
2011-01-31 10:40:00,54.31,54.5,54.19,54.21,567600.0,40.971,41.1144,40.8805,40.8956,567600.0
2011-01-31 10:50:00,54.21,54.29,54.04,54.05,424400.0,40.8956,40.956,40.7674,40.7749,424400.0
2011-01-31 11:00:00,54.05,54.14,53.92,53.94,440800.0,40.7749,40.8428,40.6768,40.6919,440800.0
2011-01-31 11:10:00,53.94,54.12,53.94,54.07,272400.0,40.6919,40.8277,40.6919,40.79,272400.0
2011-01-31 11:20:00,54.07,54.19,54.06,54.1,272400.0,40.79,40.8805,40.7825,40.8126,272400.0
2011-01-31 11:30:00,54.1,54.13,53.85,53.92,380600.0,40.8126,40.8353,40.624,40.6768,380600.0
2011-01-31 11:40:00,53.9,54.04,53.88,54.03,253000.0,40.6617,40.7674,40.6467,40.7598,253000.0
2011-01-31 11:50:00,54.02,54.07,53.93,54.05,215600.0,40.7523,40.79,40.6844,40.7749,215600.0
2011-01-31 12:00:00,54.06,54.43,54.06,54.32,502600.0,40.7825,41.0616,40.7825,40.9786,502600.0
2011-01-31 12:10:00,54.32,54.44,54.28,54.38,266000.0,40.9786,41.0691,40.9484,41.0239,266000.0
2011-01-31 12:20:00,54.38,54.45,54.35,54.42,346800.0,41.0239,41.0767,41.0012,41.054,346800.0
2011-01-31 12:30:00,54.42,54.45,54.32,54.35,140800.0,41.054,41.0767,40.9786,41.0012,140800.0
2011-01-31 12:40:00,54.35,54.4,54.2,54.33,166600.0,41.0012,41.0389,40.8881,40.9861,166600.0
2011-01-31 12:50:00,54.33,54.42,54.31,54.37,234200.0,40.9861,41.054,40.971,41.0163,234200.0
2011-01-31 13:00:00,54.37,54.38,54.31,54.36,292400.0,41.0163,41.0239,40.971,41.0088,292400.0
2011-01-31 13:10:00,54.36,54.45,54.2,54.23,332600.0,41.0088,41.0767,40.8881,40.9107,332600.0
2011-01-31 13:20:00,54.22,54.3,54.17,54.2,195000.0,40.9032,40.9635,40.8654,40.8881,195000.0
2011-01-31 13:30:00,54.19,54.19,54.0,54.01,518200.0,40.8805,40.8805,40.7372,40.7447,518200.0
2011-01-31 13:40:00,54.02,54.17,53.97,54.11,314600.0,40.7523,40.8654,40.7146,40.8202,314600.0
2011-01-31 13:50:00,54.12,54.15,54.03,54.05,174200.0,40.8277,40.8503,40.7598,40.7749,174200.0
2011-01-31 14:00:00,54.07,54.17,54.05,54.07,211200.0,40.79,40.8654,40.7749,40.79,211200.0
2011-01-31 14:10:00,54.08,54.08,53.97,54.0,232600.0,40.7975,40.7975,40.7146,40.7372,232600.0
2011-01-31 14:20:00,53.99,53.99,53.76,53.76,331800.0,40.7296,40.7296,40.5561,40.5561,331800.0
2011-01-31 14:30:00,53.76,54.04,53.75,54.01,319000.0,40.5561,40.7674,40.5486,40.7447,319000.0
2011-01-31 14:40:00,54.02,54.31,53.94,53.94,638000.0,40.7523,40.971,40.6919,40.6919,638000.0
2011-01-31 14:50:00,53.93,54.11,53.92,54.08,438600.0,40.6844,40.8202,40.6768,40.7975,438600.0
2011-01-31 15:00:00,54.08,54.16,54.04,54.11,331800.0,40.7975,40.8579,40.7674,40.8202,331800.0
2011-01-31 15:10:00,54.12,54.2,54.06,54.11,295400.0,40.8277,40.8881,40.7825,40.8202,295400.0
2011-01-31 15:20:00,54.1,54.12,54.02,54.12,231200.0,40.8126,40.8277,40.7523,40.8277,231200.0
2011-01-31 15:30:00,54.12,54.12,54.0,54.02,433400.0,40.8277,40.8277,40.7372,40.7523,433400.0
2011-01-31 15:40:00,54.02,54.18,54.02,54.14,716800.0,40.7523,40.873,40.7523,40.8428,716800.0
2011-01-31 15:50:00,54.17,54.41,54.09,54.35,1827200.0,40.8654,41.0465,40.8051,41.0012,1827200.0
2011-02-01 09:30:00,55.28,56.1,55.13,56.08,2192800.0,41.7028,42.3214,41.5897,42.3063,2192800.0
2011-02-01 09:40:00,56.08,56.21,55.93,56.05,1117000.0,42.3063,42.4044,42.1932,42.2837,1117000.0
2011-02-01 09:50:00,56.06,56.09,55.85,56.05,724600.0,42.2912,42.3139,42.1328,42.2837,724600.0
2011-02-01 10:00:00,56.02,56.45,55.88,56.17,1291200.0,42.2611,42.5854,42.1554,42.3742,1291200.0
2011-02-01 10:10:00,56.17,56.37,56.07,56.36,797200.0,42.3742,42.5251,42.2988,42.5176,797200.0
2011-02-01 10:20:00,56.35,56.63,56.33,56.44,906600.0,42.51,42.7212,42.4949,42.5779,906600.0
2011-02-01 10:30:00,56.45,56.72,56.38,56.69,791800.0,42.5854,42.7891,42.5326,42.7665,791800.0
2011-02-01 10:40:00,56.68,56.75,56.59,56.69,547200.0,42.759,42.8118,42.6911,42.7665,547200.0
2011-02-01 10:50:00,56.7,56.74,56.47,56.6,603000.0,42.774,42.8042,42.6005,42.6986,603000.0
2011-02-01 11:00:00,56.59,56.62,56.46,56.5,881200.0,42.6911,42.7137,42.593,42.6232,881200.0
2011-02-01 11:10:00,56.5,56.6,56.35,56.4,537600.0,42.6232,42.6986,42.51,42.5477,537600.0
2011-02-01 11:20:00,56.41,56.58,56.38,56.55,365400.0,42.5553,42.6835,42.5326,42.6609,365400.0
2011-02-01 11:30:00,56.55,56.74,56.52,56.73,430400.0,42.6609,42.8042,42.6383,42.7967,430400.0
2011-02-01 11:40:00,56.72,56.75,56.52,56.55,475800.0,42.7891,42.8118,42.6383,42.6609,475800.0
2011-02-01 11:50:00,56.54,56.6,56.48,56.58,369200.0,42.6533,42.6986,42.6081,42.6835,369200.0
2011-02-01 12:00:00,56.58,56.7,56.54,56.68,372200.0,42.6835,42.774,42.6533,42.759,372200.0
2011-02-01 12:10:00,56.68,56.94,56.62,56.87,862200.0,42.759,42.9551,42.7137,42.9023,862200.0
2011-02-01 12:20:00,56.87,56.99,56.83,56.94,753400.0,42.9023,42.9928,42.8721,42.9551,753400.0
2011-02-01 12:30:00,56.93,57.0,56.91,56.96,274800.0,42.9476,43.0004,42.9325,42.9702,274800.0
2011-02-01 12:40:00,56.95,56.97,56.81,56.86,401800.0,42.9626,42.9777,42.857,42.8948,401800.0
2011-02-01 12:50:00,56.86,56.97,56.85,56.91,389200.0,42.8948,42.9777,42.8872,42.9325,389200.0
2011-02-01 13:00:00,56.9,56.93,56.81,56.92,388200.0,42.9249,42.9476,42.857,42.94,388200.0
2011-02-01 13:10:00,56.92,56.99,56.89,56.96,407200.0,42.94,42.9928,42.9174,42.9702,407200.0
2011-02-01 13:20:00,56.95,56.99,56.87,56.87,431800.0,42.9626,42.9928,42.9023,42.9023,431800.0
2011-02-01 13:30:00,56.87,56.9,56.7,56.76,297800.0,42.9023,42.9249,42.774,42.8193,297800.0
2011-02-01 13:40:00,56.75,56.81,56.72,56.74,352400.0,42.8118,42.857,42.7891,42.8042,352400.0
2011-02-01 13:50:00,56.74,56.82,56.73,56.74,328400.0,42.8042,42.8646,42.7967,42.8042,328400.0
2011-02-01 14:00:00,56.74,56.8,56.71,56.79,339600.0,42.8042,42.8495,42.7816,42.8419,339600.0
2011-02-01 14:10:00,56.79,56.87,56.73,56.74,306600.0,42.8419,42.9023,42.7967,42.8042,306600.0
2011-02-01 14:20:00,56.74,56.77,56.64,56.72,291800.0,42.8042,42.8269,42.7288,42.7891,291800.0
2011-02-01 14:30:00,56.73,56.84,56.68,56.8,218400.0,42.7967,42.8797,42.759,42.8495,218400.0
2011-02-01 14:40:00,56.8,56.9,56.77,56.78,322400.0,42.8495,42.9249,42.8269,42.8344,322400.0
2011-02-01 14:50:00,56.78,56.9,56.73,56.88,354000.0,42.8344,42.9249,42.7967,42.9098,354000.0
2011-02-01 15:00:00,56.88,56.93,56.81,56.87,311800.0,42.9098,42.9476,42.857,42.9023,311800.0
2011-02-01 15:10:00,56.87,56.88,56.74,56.8,292000.0,42.9023,42.9098,42.8042,42.8495,292000.0
2011-02-01 15:20:00,56.8,56.87,56.75,56.77,361600.0,42.8495,42.9023,42.8118,42.8269,361600.0
2011-02-01 15:30:00,56.77,56.9,56.77,56.77,527200.0,42.8269,42.9249,42.8269,42.8269,527200.0
2011-02-01 15:40:00,56.77,57.05,56.77,57.05,728600.0,42.8269,43.0381,42.8269,43.0381,728600.0
2011-02-01 15:50:00,57.05,57.1,56.93,57.04,1279000.0,43.0381,43.0758,42.9476,43.0305,1279000.0
2011-02-02 09:30:00,56.84,57.2,56.45,56.73,999100.0,42.8797,43.1512,42.5854,42.7967,999100.0
2011-02-02 09:40:00,56.71,56.72,56.1,56.47,697900.0,42.7816,42.7891,42.3214,42.6005,697900.0
2011-02-02 09:50:00,56.46,57.1,56.46,57.09,776700.0,42.593,43.0758,42.593,43.0683,776700.0
2011-02-02 10:00:00,57.09,57.23,56.73,57.0,851800.0,43.0683,43.1739,42.7967,43.0004,851800.0
2011-02-02 10:10:00,57.0,57.59,56.96,57.45,736800.0,43.0004,43.4455,42.9702,43.3398,736800.0
2011-02-02 10:20:00,57.43,57.55,57.35,57.52,607400.0,43.3248,43.4153,43.2644,43.3926,607400.0
2011-02-02 10:30:00,57.51,57.56,57.4,57.51,550900.0,43.3851,43.4228,43.3021,43.3851,550900.0
2011-02-02 10:40:00,57.51,57.57,57.19,57.24,445600.0,43.3851,43.4304,43.1437,43.1814,445600.0
2011-02-02 10:50:00,57.24,57.29,57.1,57.12,534900.0,43.1814,43.2191,43.0758,43.0909,534900.0
2011-02-02 11:00:00,57.12,57.18,56.8,56.9,670900.0,43.0909,43.1362,42.8495,42.9249,670900.0
2011-02-02 11:10:00,56.9,57.02,56.76,56.99,288300.0,42.9249,43.0155,42.8193,42.9928,288300.0
2011-02-02 11:20:00,57.0,57.04,56.84,57.0,260300.0,43.0004,43.0305,42.8797,43.0004,260300.0
2011-02-02 11:30:00,57.0,57.05,56.85,56.88,286900.0,43.0004,43.0381,42.8872,42.9098,286900.0
2011-02-02 11:40:00,56.87,56.91,56.75,56.9,334000.0,42.9023,42.9325,42.8118,42.9249,334000.0
2011-02-02 11:50:00,56.9,56.92,56.5,56.58,619500.0,42.9249,42.94,42.6232,42.6835,619500.0
2011-02-02 12:00:00,56.59,56.67,56.42,56.5,428700.0,42.6911,42.7514,42.5628,42.6232,428700.0
2011-02-02 12:10:00,56.51,56.6,56.48,56.52,191700.0,42.6307,42.6986,42.6081,42.6383,191700.0
2011-02-02 12:20:00,56.52,56.55,56.2,56.21,298000.0,42.6383,42.6609,42.3969,42.4044,298000.0
2011-02-02 12:30:00,56.22,56.48,56.18,56.44,318900.0,42.4119,42.6081,42.3818,42.5779,318900.0
2011-02-02 12:40:00,56.47,56.52,56.38,56.48,166200.0,42.6005,42.6383,42.5326,42.6081,166200.0
2011-02-02 12:50:00,56.49,56.49,56.33,56.38,182100.0,42.6156,42.6156,42.4949,42.5326,182100.0
2011-02-02 13:00:00,56.39,56.42,56.32,56.34,117800.0,42.5402,42.5628,42.4874,42.5025,117800.0
2011-02-02 13:10:00,56.36,56.58,56.33,56.5,223500.0,42.5176,42.6835,42.4949,42.6232,223500.0
2011-02-02 13:20:00,56.51,56.66,56.5,56.56,173300.0,42.6307,42.7439,42.6232,42.6684,173300.0
2011-02-02 13:30:00,56.58,56.7,56.54,56.64,125700.0,42.6835,42.774,42.6533,42.7288,125700.0
2011-02-02 13:40:00,56.64,56.68,56.55,56.6,177500.0,42.7288,42.759,42.6609,42.6986,177500.0
2011-02-02 13:50:00,56.6,56.7,56.56,56.63,142400.0,42.6986,42.774,42.6684,42.7212,142400.0
2011-02-02 14:00:00,56.63,56.65,56.5,56.52,279600.0,42.7212,42.7363,42.6232,42.6383,279600.0
2011-02-02 14:10:00,56.52,56.53,56.42,56.46,217200.0,42.6383,42.6458,42.5628,42.593,217200.0
2011-02-02 14:20:00,56.46,56.56,56.44,56.54,117800.0,42.593,42.6684,42.5779,42.6533,117800.0
2011-02-02 14:30:00,56.52,56.53,56.43,56.46,129800.0,42.6383,42.6458,42.5704,42.593,129800.0
2011-02-02 14:40:00,56.45,56.47,56.36,56.42,140500.0,42.5854,42.6005,42.5176,42.5628,140500.0
2011-02-02 14:50:00,56.41,56.53,56.4,56.43,220800.0,42.5553,42.6458,42.5477,42.5704,220800.0
2011-02-02 15:00:00,56.44,56.44,56.22,56.3,495400.0,42.5779,42.5779,42.4119,42.4723,495400.0
2011-02-02 15:10:00,56.29,56.43,56.23,56.26,328200.0,42.4647,42.5704,42.4195,42.4421,328200.0
2011-02-02 15:20:00,56.27,56.38,56.13,56.15,312700.0,42.4497,42.5326,42.344,42.3591,312700.0
2011-02-02 15:30:00,56.16,56.23,55.94,55.95,803300.0,42.3667,42.4195,42.2007,42.2083,803300.0
2011-02-02 15:40:00,55.95,56.11,55.94,56.06,622900.0,42.2083,42.329,42.2007,42.2912,622900.0
2011-02-02 15:50:00,56.07,56.27,56.02,56.21,797900.0,42.2988,42.4497,42.2611,42.4044,797900.0
2011-02-03 09:30:00,56.17,56.52,55.63,55.94,1085600.0,42.3742,42.6383,41.9668,42.2007,1085600.0
2011-02-03 09:40:00,55.95,56.16,55.79,55.99,515800.0,42.2083,42.3667,42.0876,42.2384,515800.0
2011-02-03 09:50:00,56.0,56.01,55.55,55.78,440400.0,42.246,42.2535,41.9065,42.08,440400.0
2011-02-03 10:00:00,55.78,55.86,55.02,55.04,750900.0,42.08,42.1404,41.5067,41.5218,750900.0
2011-02-03 10:10:00,55.05,55.29,55.0,55.09,724700.0,41.5293,41.7104,41.4916,41.5595,724700.0
2011-02-03 10:20:00,55.09,55.23,55.07,55.19,466800.0,41.5595,41.6651,41.5444,41.6349,466800.0
2011-02-03 10:30:00,55.18,55.56,55.15,55.49,436200.0,41.6274,41.914,41.6047,41.8612,436200.0
2011-02-03 10:40:00,55.48,55.61,55.37,55.6,417000.0,41.8537,41.9518,41.7707,41.9442,417000.0
2011-02-03 10:50:00,55.6,55.77,55.45,55.59,500600.0,41.9442,42.0725,41.8311,41.9367,500600.0
2011-02-03 11:00:00,55.59,55.63,55.23,55.31,342300.0,41.9367,41.9668,41.6651,41.7254,342300.0
2011-02-03 11:10:00,55.33,55.6,55.3,55.51,261100.0,41.7405,41.9442,41.7179,41.8763,261100.0
2011-02-03 11:20:00,55.52,55.75,55.46,55.72,184000.0,41.8839,42.0574,41.8386,42.0347,184000.0
2011-02-03 11:30:00,55.72,55.89,55.62,55.88,190700.0,42.0347,42.163,41.9593,42.1554,190700.0
2011-02-03 11:40:00,55.88,55.89,55.71,55.78,216900.0,42.1554,42.163,42.0272,42.08,216900.0
2011-02-03 11:50:00,55.77,56.0,55.77,55.94,230300.0,42.0725,42.246,42.0725,42.2007,230300.0
2011-02-03 12:00:00,55.94,56.24,55.94,56.0,380900.0,42.2007,42.427,42.2007,42.246,380900.0
2011-02-03 12:10:00,56.0,56.36,56.0,56.25,430800.0,42.246,42.5176,42.246,42.4346,430800.0
2011-02-03 12:20:00,56.25,56.48,56.24,56.47,378600.0,42.4346,42.6081,42.427,42.6005,378600.0
2011-02-03 12:30:00,56.47,56.5,56.23,56.25,287300.0,42.6005,42.6232,42.4195,42.4346,287300.0
2011-02-03 12:40:00,56.24,56.27,56.05,56.2,276800.0,42.427,42.4497,42.2837,42.3969,276800.0
2011-02-03 12:50:00,56.21,56.32,56.14,56.21,175100.0,42.4044,42.4874,42.3516,42.4044,175100.0
2011-02-03 13:00:00,56.22,56.34,56.18,56.26,170000.0,42.4119,42.5025,42.3818,42.4421,170000.0
2011-02-03 13:10:00,56.27,56.46,56.25,56.39,251200.0,42.4497,42.593,42.4346,42.5402,251200.0
2011-02-03 13:20:00,56.38,56.47,56.33,56.46,127300.0,42.5326,42.6005,42.4949,42.593,127300.0
2011-02-03 13:30:00,56.47,56.47,56.34,56.37,118400.0,42.6005,42.6005,42.5025,42.5251,118400.0
2011-02-03 13:40:00,56.36,56.39,56.14,56.2,221300.0,42.5176,42.5402,42.3516,42.3969,221300.0
2011-02-03 13:50:00,56.2,56.29,56.1,56.28,185100.0,42.3969,42.4647,42.3214,42.4572,185100.0
2011-02-03 14:00:00,56.27,56.32,56.2,56.24,240600.0,42.4497,42.4874,42.3969,42.427,240600.0
2011-02-03 14:10:00,56.25,56.48,56.17,56.43,281500.0,42.4346,42.6081,42.3742,42.5704,281500.0
2011-02-03 14:20:00,56.43,56.6,56.4,56.59,311300.0,42.5704,42.6986,42.5477,42.6911,311300.0
2011-02-03 14:30:00,56.59,56.72,56.57,56.6,280500.0,42.6911,42.7891,42.676,42.6986,280500.0
2011-02-03 14:40:00,56.6,56.7,56.54,56.7,217700.0,42.6986,42.774,42.6533,42.774,217700.0
2011-02-03 14:50:00,56.7,56.8,56.64,56.69,346600.0,42.774,42.8495,42.7288,42.7665,346600.0
2011-02-03 15:00:00,56.69,56.88,56.68,56.87,321900.0,42.7665,42.9098,42.759,42.9023,321900.0
2011-02-03 15:10:00,56.87,56.95,56.85,56.92,338300.0,42.9023,42.9626,42.8872,42.94,338300.0
2011-02-03 15:20:00,56.91,56.98,56.88,56.95,401800.0,42.9325,42.9853,42.9098,42.9626,401800.0
2011-02-03 15:30:00,56.94,57.03,56.94,56.99,488200.0,42.9551,43.023,42.9551,42.9928,488200.0
2011-02-03 15:40:00,56.99,57.0,56.84,56.97,548200.0,42.9928,43.0004,42.8797,42.9777,548200.0
2011-02-03 15:50:00,56.97,56.99,56.84,56.9,696300.0,42.9777,42.9928,42.8797,42.9249,696300.0
2011-02-04 09:30:00,57.3,57.36,56.75,56.84,824300.0,43.2267,43.2719,42.8118,42.8797,824300.0
2011-02-04 09:40:00,56.85,57.15,56.65,56.79,642500.0,42.8872,43.1135,42.7363,42.8419,642500.0
2011-02-04 09:50:00,56.78,57.22,56.66,57.16,404500.0,42.8344,43.1663,42.7439,43.1211,404500.0
2011-02-04 10:00:00,57.14,57.41,56.95,57.11,441900.0,43.106,43.3097,42.9626,43.0833,441900.0
2011-02-04 10:10:00,57.12,57.24,57.0,57.13,265700.0,43.0909,43.1814,43.0004,43.0984,265700.0
2011-02-04 10:20:00,57.12,57.2,56.95,57.17,311900.0,43.0909,43.1512,42.9626,43.1286,311900.0
2011-02-04 10:30:00,57.17,57.24,57.02,57.05,465600.0,43.1286,43.1814,43.0155,43.0381,465600.0
2011-02-04 10:40:00,57.05,57.17,56.77,56.82,774100.0,43.0381,43.1286,42.8269,42.8646,774100.0
2011-02-04 10:50:00,56.85,56.85,56.38,56.66,576600.0,42.8872,42.8872,42.5326,42.7439,576600.0
2011-02-04 11:00:00,56.66,56.75,56.38,56.57,415300.0,42.7439,42.8118,42.5326,42.676,415300.0
2011-02-04 11:10:00,56.57,56.88,56.48,56.77,274000.0,42.676,42.9098,42.6081,42.8269,274000.0
2011-02-04 11:20:00,56.75,56.94,56.69,56.85,355500.0,42.8118,42.9551,42.7665,42.8872,355500.0
2011-02-04 11:30:00,56.85,56.85,56.59,56.65,267900.0,42.8872,42.8872,42.6911,42.7363,267900.0
2011-02-04 11:40:00,56.66,56.74,56.43,56.5,199900.0,42.7439,42.8042,42.5704,42.6232,199900.0
2011-02-04 11:50:00,56.52,56.53,56.32,56.33,232400.0,42.6383,42.6458,42.4874,42.4949,232400.0
2011-02-04 12:00:00,56.33,56.38,56.21,56.23,288000.0,42.4949,42.5326,42.4044,42.4195,288000.0
2011-02-04 12:10:00,56.23,56.37,56.23,56.3,178800.0,42.4195,42.5251,42.4195,42.4723,178800.0
2011-02-04 12:20:00,56.34,56.36,56.26,56.32,186400.0,42.5025,42.5176,42.4421,42.4874,186400.0
2011-02-04 12:30:00,56.34,56.37,56.26,56.31,171700.0,42.5025,42.5251,42.4421,42.4798,171700.0
2011-02-04 12:40:00,56.3,56.47,56.26,56.44,185200.0,42.4723,42.6005,42.4421,42.5779,185200.0
2011-02-04 12:50:00,56.44,56.55,56.43,56.5,174100.0,42.5779,42.6609,42.5704,42.6232,174100.0
2011-02-04 13:00:00,56.51,56.8,56.48,56.79,149200.0,42.6307,42.8495,42.6081,42.8419,149200.0
2011-02-04 13:10:00,56.78,56.85,56.68,56.82,212100.0,42.8344,42.8872,42.759,42.8646,212100.0
2011-02-04 13:20:00,56.82,56.95,56.75,56.81,237100.0,42.8646,42.9626,42.8118,42.857,237100.0
2011-02-04 13:30:00,56.8,56.82,56.64,56.74,170400.0,42.8495,42.8646,42.7288,42.8042,170400.0
2011-02-04 13:40:00,56.75,56.78,56.66,56.75,129400.0,42.8118,42.8344,42.7439,42.8118,129400.0
2011-02-04 13:50:00,56.73,56.83,56.7,56.72,112100.0,42.7967,42.8721,42.774,42.7891,112100.0
2011-02-04 14:00:00,56.73,56.77,56.57,56.67,161200.0,42.7967,42.8269,42.676,42.7514,161200.0
2011-02-04 14:10:00,56.65,56.67,56.49,56.5,178300.0,42.7363,42.7514,42.6156,42.6232,178300.0
2011-02-04 14:20:00,56.5,56.58,56.35,56.53,362000.0,42.6232,42.6835,42.51,42.6458,362000.0
2011-02-04 14:30:00,56.53,56.54,56.42,56.43,124300.0,42.6458,42.6533,42.5628,42.5704,124300.0
2011-02-04 14:40:00,56.43,56.45,56.3,56.31,290700.0,42.5704,42.5854,42.4723,42.4798,290700.0
2011-02-04 14:50:00,56.31,56.37,56.29,56.37,209500.0,42.4798,42.5251,42.4647,42.5251,209500.0
2011-02-04 15:00:00,56.37,56.49,56.35,56.43,301000.0,42.5251,42.6156,42.51,42.5704,301000.0
2011-02-04 15:10:00,56.44,56.5,56.41,56.41,239800.0,42.5779,42.6232,42.5553,42.5553,239800.0
2011-02-04 15:20:00,56.41,56.47,56.38,56.45,252300.0,42.5553,42.6005,42.5326,42.5854,252300.0
2011-02-04 15:30:00,56.44,56.57,56.44,56.51,355000.0,42.5779,42.676,42.5779,42.6307,355000.0
2011-02-04 15:40:00,56.51,56.76,56.5,56.75,445900.0,42.6307,42.8193,42.6232,42.8118,445900.0
2011-02-04 15:50:00,56.76,56.83,56.7,56.79,652200.0,42.8193,42.8721,42.774,42.8419,652200.0
2011-02-07 09:30:00,57.27,57.64,57.26,57.47,947300.0,43.2041,43.4832,43.1965,43.3549,947300.0
2011-02-07 09:40:00,57.47,57.59,57.4,57.46,530300.0,43.3549,43.4455,43.3021,43.3474,530300.0
2011-02-07 09:50:00,57.46,57.55,57.08,57.12,545000.0,43.3474,43.4153,43.0607,43.0909,545000.0
2011-02-07 10:00:00,57.12,57.29,57.11,57.26,520600.0,43.0909,43.2191,43.0833,43.1965,520600.0
2011-02-07 10:10:00,57.26,57.47,57.25,57.37,364200.0,43.1965,43.3549,43.189,43.2795,364200.0
2011-02-07 10:20:00,57.36,57.5,57.31,57.32,354400.0,43.2719,43.3776,43.2342,43.2418,354400.0
2011-02-07 10:30:00,57.33,57.49,57.27,57.44,207200.0,43.2493,43.37,43.2041,43.3323,207200.0
2011-02-07 10:40:00,57.44,57.47,57.33,57.37,221500.0,43.3323,43.3549,43.2493,43.2795,221500.0
2011-02-07 10:50:00,57.37,57.5,57.36,57.45,280200.0,43.2795,43.3776,43.2719,43.3398,280200.0
2011-02-07 11:00:00,57.46,57.5,57.41,57.46,303500.0,43.3474,43.3776,43.3097,43.3474,303500.0
2011-02-07 11:10:00,57.47,57.5,57.37,57.4,446200.0,43.3549,43.3776,43.2795,43.3021,446200.0
2011-02-07 11:20:00,57.41,57.46,57.3,57.37,250000.0,43.3097,43.3474,43.2267,43.2795,250000.0
2011-02-07 11:30:00,57.37,57.4,57.19,57.21,346300.0,43.2795,43.3021,43.1437,43.1588,346300.0
2011-02-07 11:40:00,57.22,57.39,57.1,57.16,328100.0,43.1663,43.2946,43.0758,43.1211,328100.0
2011-02-07 11:50:00,57.16,57.17,56.76,56.79,614100.0,43.1211,43.1286,42.8193,42.8419,614100.0
2011-02-07 12:00:00,56.79,56.8,56.62,56.73,479800.0,42.8419,42.8495,42.7137,42.7967,479800.0
2011-02-07 12:10:00,56.74,56.75,56.34,56.35,505900.0,42.8042,42.8118,42.5025,42.51,505900.0
2011-02-07 12:20:00,56.35,56.4,56.18,56.21,641800.0,42.51,42.5477,42.3818,42.4044,641800.0
2011-02-07 12:30:00,56.22,56.36,56.16,56.17,531700.0,42.4119,42.5176,42.3667,42.3742,531700.0
2011-02-07 12:40:00,56.17,56.22,56.02,56.17,522200.0,42.3742,42.4119,42.2611,42.3742,522200.0
2011-02-07 12:50:00,56.17,56.18,56.0,56.13,382700.0,42.3742,42.3818,42.246,42.344,382700.0
2011-02-07 13:00:00,56.14,56.22,56.08,56.13,365400.0,42.3516,42.4119,42.3063,42.344,365400.0
2011-02-07 13:10:00,56.13,56.19,56.06,56.1,226600.0,42.344,42.3893,42.2912,42.3214,226600.0
2011-02-07 13:20:00,56.1,56.26,56.04,56.18,405100.0,42.3214,42.4421,42.2761,42.3818,405100.0
2011-02-07 13:30:00,56.18,56.27,56.12,56.15,334300.0,42.3818,42.4497,42.3365,42.3591,334300.0
2011-02-07 13:40:00,56.14,56.23,56.14,56.23,132100.0,42.3516,42.4195,42.3516,42.4195,132100.0
2011-02-07 13:50:00,56.22,56.37,56.19,56.32,201500.0,42.4119,42.5251,42.3893,42.4874,201500.0
2011-02-07 14:00:00,56.31,56.39,56.1,56.1,328900.0,42.4798,42.5402,42.3214,42.3214,328900.0
2011-02-07 14:10:00,56.11,56.14,55.98,56.03,463600.0,42.329,42.3516,42.2309,42.2686,463600.0
2011-02-07 14:20:00,56.02,56.07,55.95,55.98,323500.0,42.2611,42.2988,42.2083,42.2309,323500.0
2011-02-07 14:30:00,55.98,56.04,55.82,55.84,497500.0,42.2309,42.2761,42.1102,42.1253,497500.0
2011-02-07 14:40:00,55.83,55.92,55.75,55.82,438400.0,42.1177,42.1856,42.0574,42.1102,438400.0
2011-02-07 14:50:00,55.82,55.88,55.55,55.66,505000.0,42.1102,42.1554,41.9065,41.9895,505000.0
2011-02-07 15:00:00,55.67,55.9,55.65,55.9,407200.0,41.997,42.1705,41.9819,42.1705,407200.0
2011-02-07 15:10:00,55.9,55.92,55.6,55.64,422200.0,42.1705,42.1856,41.9442,41.9744,422200.0
2011-02-07 15:20:00,55.64,55.79,55.63,55.69,261400.0,41.9744,42.0876,41.9668,42.0121,261400.0
2011-02-07 15:30:00,55.69,55.72,55.58,55.62,411500.0,42.0121,42.0347,41.9291,41.9593,411500.0
2011-02-07 15:40:00,55.63,55.72,55.59,55.66,754200.0,41.9668,42.0347,41.9367,41.9895,754200.0
2011-02-07 15:50:00,55.67,55.72,55.59,55.59,955100.0,41.997,42.0347,41.9367,41.9367,955100.0
2011-02-08 09:30:00,56.13,56.17,55.25,55.38,1475600.0,42.344,42.3742,41.6802,41.7782,1475600.0
2011-02-08 09:40:00,55.37,55.63,55.09,55.12,1076700.0,41.7707,41.9668,41.5595,41.5821,1076700.0
2011-02-08 09:50:00,55.13,55.37,55.11,55.17,495800.0,41.5897,41.7707,41.5746,41.6198,495800.0
2011-02-08 10:00:00,55.18,55.44,55.05,55.13,776600.0,41.6274,41.8235,41.5293,41.5897,776600.0
2011-02-08 10:10:00,55.13,55.38,55.07,55.23,559900.0,41.5897,41.7782,41.5444,41.6651,559900.0
2011-02-08 10:20:00,55.23,55.52,55.15,55.18,810300.0,41.6651,41.8839,41.6047,41.6274,810300.0
2011-02-08 10:30:00,55.17,55.37,55.14,55.21,429000.0,41.6198,41.7707,41.5972,41.65,429000.0
2011-02-08 10:40:00,55.21,55.36,55.15,55.33,272000.0,41.65,41.7632,41.6047,41.7405,272000.0
2011-02-08 10:50:00,55.34,55.38,55.26,55.31,341200.0,41.7481,41.7782,41.6877,41.7254,341200.0
2011-02-08 11:00:00,55.33,55.38,55.23,55.28,284000.0,41.7405,41.7782,41.6651,41.7028,284000.0
2011-02-08 11:10:00,55.29,55.33,55.23,55.24,289500.0,41.7104,41.7405,41.6651,41.6726,289500.0
2011-02-08 11:20:00,55.25,55.6,55.24,55.27,617800.0,41.6802,41.9442,41.6726,41.6953,617800.0
2011-02-08 11:30:00,55.28,55.34,55.25,55.3,275400.0,41.7028,41.7481,41.6802,41.7179,275400.0
2011-02-08 11:40:00,55.3,55.7,55.27,55.53,431000.0,41.7179,42.0197,41.6953,41.8914,431000.0
2011-02-08 11:50:00,55.53,55.88,55.53,55.74,578400.0,41.8914,42.1554,41.8914,42.0498,578400.0
2011-02-08 12:00:00,55.74,55.9,55.73,55.89,452500.0,42.0498,42.1705,42.0423,42.163,452500.0
2011-02-08 12:10:00,55.9,55.92,55.75,55.84,268800.0,42.1705,42.1856,42.0574,42.1253,268800.0
2011-02-08 12:20:00,55.84,55.89,55.75,55.8,162000.0,42.1253,42.163,42.0574,42.0951,162000.0
2011-02-08 12:30:00,55.79,55.99,55.77,55.92,291700.0,42.0876,42.2384,42.0725,42.1856,291700.0
2011-02-08 12:40:00,55.93,55.94,55.78,55.8,327600.0,42.1932,42.2007,42.08,42.0951,327600.0
2011-02-08 12:50:00,55.8,55.99,55.79,55.86,170200.0,42.0951,42.2384,42.0876,42.1404,170200.0
2011-02-08 13:00:00,55.87,55.89,55.78,55.79,147800.0,42.1479,42.163,42.08,42.0876,147800.0
2011-02-08 13:10:00,55.79,55.8,55.65,55.66,159800.0,42.0876,42.0951,41.9819,41.9895,159800.0
2011-02-08 13:20:00,55.67,55.74,55.45,55.5,266200.0,41.997,42.0498,41.8311,41.8688,266200.0
2011-02-08 13:30:00,55.5,55.55,55.31,55.36,260900.0,41.8688,41.9065,41.7254,41.7632,260900.0
2011-02-08 13:40:00,55.36,55.48,55.16,55.24,288700.0,41.7632,41.8537,41.6123,41.6726,288700.0
2011-02-08 13:50:00,55.25,55.49,55.25,55.43,194400.0,41.6802,41.8612,41.6802,41.816,194400.0
2011-02-08 14:00:00,55.44,55.61,55.4,55.41,186700.0,41.8235,41.9518,41.7933,41.8009,186700.0
2011-02-08 14:10:00,55.41,55.47,55.34,55.47,177300.0,41.8009,41.8461,41.7481,41.8461,177300.0
2011-02-08 14:20:00,55.47,55.54,55.44,55.53,141100.0,41.8461,41.899,41.8235,41.8914,141100.0
2011-02-08 14:30:00,55.53,55.62,55.52,55.61,172400.0,41.8914,41.9593,41.8839,41.9518,172400.0
2011-02-08 14:40:00,55.61,55.61,55.5,55.51,184300.0,41.9518,41.9518,41.8688,41.8763,184300.0
2011-02-08 14:50:00,55.51,55.54,55.33,55.39,207800.0,41.8763,41.899,41.7405,41.7858,207800.0
2011-02-08 15:00:00,55.39,55.56,55.3,55.55,191500.0,41.7858,41.914,41.7179,41.9065,191500.0
2011-02-08 15:10:00,55.55,55.6,55.44,55.49,194400.0,41.9065,41.9442,41.8235,41.8612,194400.0
2011-02-08 15:20:00,55.48,55.53,55.4,55.42,276100.0,41.8537,41.8914,41.7933,41.8084,276100.0
2011-02-08 15:30:00,55.41,55.55,55.4,55.54,314500.0,41.8009,41.9065,41.7933,41.899,314500.0
2011-02-08 15:40:00,55.55,55.65,55.54,55.62,411300.0,41.9065,41.9819,41.899,41.9593,411300.0
2011-02-08 15:50:00,55.62,55.7,55.58,55.65,671400.0,41.9593,42.0197,41.9291,41.9819,671400.0
2011-02-09 09:30:00,55.1,55.63,55.04,55.25,655400.0,41.567,41.9668,41.5218,41.6802,655400.0
2011-02-09 09:40:00,55.25,55.29,54.66,54.73,1001200.0,41.6802,41.7104,41.2351,41.2879,1001200.0
2011-02-09 09:50:00,54.73,54.79,54.41,54.72,839700.0,41.2879,41.3332,41.0465,41.2804,839700.0
2011-02-09 10:00:00,54.72,55.12,54.51,55.09,637900.0,41.2804,41.5821,41.1219,41.5595,637900.0
2011-02-09 10:10:00,55.07,55.11,54.91,54.98,470200.0,41.5444,41.5746,41.4237,41.4765,470200.0
2011-02-09 10:20:00,54.99,55.06,54.9,55.02,424800.0,41.484,41.5368,41.4161,41.5067,424800.0
2011-02-09 10:30:00,55.02,55.02,54.87,54.96,480000.0,41.5067,41.5067,41.3935,41.4614,480000.0
2011-02-09 10:40:00,54.97,55.0,54.84,54.86,424300.0,41.4689,41.4916,41.3709,41.386,424300.0
2011-02-09 10:50:00,54.86,54.96,54.72,54.8,313000.0,41.386,41.4614,41.2804,41.3407,313000.0
2011-02-09 11:00:00,54.8,54.81,54.65,54.7,307000.0,41.3407,41.3482,41.2275,41.2653,307000.0
2011-02-09 11:10:00,54.7,54.7,54.2,54.22,715900.0,41.2653,41.2653,40.8881,40.9032,715900.0
2011-02-09 11:20:00,54.22,54.27,53.96,54.08,930300.0,40.9032,40.9409,40.707,40.7975,930300.0
2011-02-09 11:30:00,54.07,54.17,53.96,54.05,461200.0,40.79,40.8654,40.707,40.7749,461200.0
2011-02-09 11:40:00,54.05,54.09,53.63,53.74,855700.0,40.7749,40.8051,40.4581,40.541,855700.0
2011-02-09 11:50:00,53.73,53.8,53.58,53.59,422200.0,40.5335,40.5863,40.4203,40.4279,422200.0
2011-02-09 12:00:00,53.58,53.9,53.58,53.88,453100.0,40.4203,40.6617,40.4203,40.6467,453100.0
2011-02-09 12:10:00,53.85,53.94,53.7,53.76,242000.0,40.624,40.6919,40.5109,40.5561,242000.0
2011-02-09 12:20:00,53.76,53.93,53.69,53.92,271600.0,40.5561,40.6844,40.5033,40.6768,271600.0
2011-02-09 12:30:00,53.91,54.09,53.76,54.04,350300.0,40.6693,40.8051,40.5561,40.7674,350300.0
2011-02-09 12:40:00,54.04,54.08,53.99,54.03,163700.0,40.7674,40.7975,40.7296,40.7598,163700.0
2011-02-09 12:50:00,54.02,54.03,53.83,53.84,154600.0,40.7523,40.7598,40.6089,40.6165,154600.0
2011-02-09 13:00:00,53.83,54.15,53.8,54.14,337500.0,40.6089,40.8503,40.5863,40.8428,337500.0
2011-02-09 13:10:00,54.15,54.24,54.08,54.23,281800.0,40.8503,40.9182,40.7975,40.9107,281800.0
2011-02-09 13:20:00,54.23,54.42,54.2,54.35,325500.0,40.9107,41.054,40.8881,41.0012,325500.0
2011-02-09 13:30:00,54.36,54.44,54.35,54.37,170100.0,41.0088,41.0691,41.0012,41.0163,170100.0
2011-02-09 13:40:00,54.36,54.37,53.95,53.95,238000.0,41.0088,41.0163,40.6995,40.6995,238000.0
2011-02-09 13:50:00,53.95,54.05,53.89,53.89,232200.0,40.6995,40.7749,40.6542,40.6542,232200.0
2011-02-09 14:00:00,53.89,53.89,53.75,53.76,354700.0,40.6542,40.6542,40.5486,40.5561,354700.0
2011-02-09 14:10:00,53.76,53.8,53.66,53.67,310800.0,40.5561,40.5863,40.4807,40.4882,310800.0
2011-02-09 14:20:00,53.66,53.67,53.53,53.62,457700.0,40.4807,40.4882,40.3826,40.4505,457700.0
2011-02-09 14:30:00,53.61,53.76,53.5,53.5,386000.0,40.443,40.5561,40.36,40.36,386000.0
2011-02-09 14:40:00,53.5,53.67,53.45,53.5,500700.0,40.36,40.4882,40.3223,40.36,500700.0
2011-02-09 14:50:00,53.5,53.64,53.45,53.57,326400.0,40.36,40.4656,40.3223,40.4128,326400.0
2011-02-09 15:00:00,53.57,53.76,53.55,53.71,272400.0,40.4128,40.5561,40.3977,40.5184,272400.0
2011-02-09 15:10:00,53.71,53.92,53.65,53.68,394500.0,40.5184,40.6768,40.4732,40.4958,394500.0
2011-02-09 15:20:00,53.67,53.77,53.6,53.76,354900.0,40.4882,40.5637,40.4354,40.5561,354900.0
2011-02-09 15:30:00,53.75,53.81,53.68,53.81,312500.0,40.5486,40.5939,40.4958,40.5939,312500.0
2011-02-09 15:40:00,53.82,53.84,53.77,53.8,426600.0,40.6014,40.6165,40.5637,40.5863,426600.0
2011-02-09 15:50:00,53.8,53.9,53.74,53.89,955000.0,40.5863,40.6617,40.541,40.6542,955000.0
2011-02-10 09:30:00,52.99,53.5,52.8,53.4,1210600.0,39.9753,40.36,39.8319,40.2846,1210600.0
2011-02-10 09:40:00,53.39,53.51,52.76,52.89,709100.0,40.277,40.3675,39.8017,39.8998,709100.0
2011-02-10 09:50:00,52.89,53.1,52.8,53.07,717600.0,39.8998,40.0582,39.8319,40.0356,717600.0
2011-02-10 10:00:00,53.06,53.4,52.92,53.27,853900.0,40.0281,40.2846,39.9224,40.1865,853900.0
2011-02-10 10:10:00,53.26,53.5,53.24,53.45,526800.0,40.1789,40.36,40.1639,40.3223,526800.0
2011-02-10 10:20:00,53.44,53.5,53.3,53.36,360800.0,40.3147,40.36,40.2091,40.2544,360800.0
2011-02-10 10:30:00,53.37,53.61,53.29,53.45,522200.0,40.2619,40.443,40.2016,40.3223,522200.0
2011-02-10 10:40:00,53.45,53.58,53.41,53.46,330100.0,40.3223,40.4203,40.2921,40.3298,330100.0
2011-02-10 10:50:00,53.47,53.55,53.42,53.47,452300.0,40.3374,40.3977,40.2996,40.3374,452300.0
2011-02-10 11:00:00,53.48,53.65,53.42,53.52,386000.0,40.3449,40.4732,40.2996,40.3751,386000.0
2011-02-10 11:10:00,53.53,53.61,53.43,53.59,239500.0,40.3826,40.443,40.3072,40.4279,239500.0
2011-02-10 11:20:00,53.58,54.02,53.56,53.96,418000.0,40.4203,40.7523,40.4053,40.707,418000.0
2011-02-10 11:30:00,53.96,54.16,53.94,54.02,461800.0,40.707,40.8579,40.6919,40.7523,461800.0
2011-02-10 11:40:00,54.02,54.2,53.97,54.14,282900.0,40.7523,40.8881,40.7146,40.8428,282900.0
2011-02-10 11:50:00,54.14,54.35,54.14,54.25,338600.0,40.8428,41.0012,40.8428,40.9258,338600.0
2011-02-10 12:00:00,54.25,54.27,54.06,54.14,138400.0,40.9258,40.9409,40.7825,40.8428,138400.0
2011-02-10 12:10:00,54.13,54.15,53.91,53.93,156600.0,40.8353,40.8503,40.6693,40.6844,156600.0
2011-02-10 12:20:00,53.92,54.01,53.92,53.98,104000.0,40.6768,40.7447,40.6768,40.7221,104000.0
2011-02-10 12:30:00,53.98,54.16,53.93,53.94,244600.0,40.7221,40.8579,40.6844,40.6919,244600.0
2011-02-10 12:40:00,53.93,54.01,53.82,53.88,209600.0,40.6844,40.7447,40.6014,40.6467,209600.0
2011-02-10 12:50:00,53.88,53.89,53.57,53.61,298000.0,40.6467,40.6542,40.4128,40.443,298000.0
2011-02-10 13:00:00,53.61,53.75,53.61,53.71,191200.0,40.443,40.5486,40.443,40.5184,191200.0
2011-02-10 13:10:00,53.72,53.76,53.65,53.67,117600.0,40.526,40.5561,40.4732,40.4882,117600.0
2011-02-10 13:20:00,53.68,53.76,53.6,53.66,126200.0,40.4958,40.5561,40.4354,40.4807,126200.0
2011-02-10 13:30:00,53.67,53.7,53.47,53.57,199000.0,40.4882,40.5109,40.3374,40.4128,199000.0
2011-02-10 13:40:00,53.57,53.65,53.48,53.58,193700.0,40.4128,40.4732,40.3449,40.4203,193700.0
2011-02-10 13:50:00,53.57,53.64,53.52,53.59,117700.0,40.4128,40.4656,40.3751,40.4279,117700.0
2011-02-10 14:00:00,53.59,53.72,53.53,53.66,172400.0,40.4279,40.526,40.3826,40.4807,172400.0
2011-02-10 14:10:00,53.66,53.75,53.65,53.67,153000.0,40.4807,40.5486,40.4732,40.4882,153000.0
2011-02-10 14:20:00,53.66,53.75,53.61,53.64,211000.0,40.4807,40.5486,40.443,40.4656,211000.0
2011-02-10 14:30:00,53.65,53.7,53.57,53.61,184500.0,40.4732,40.5109,40.4128,40.443,184500.0
2011-02-10 14:40:00,53.61,53.66,53.57,53.62,149300.0,40.443,40.4807,40.4128,40.4505,149300.0
2011-02-10 14:50:00,53.62,53.64,53.45,53.45,216100.0,40.4505,40.4656,40.3223,40.3223,216100.0
2011-02-10 15:00:00,53.46,53.6,53.45,53.51,224300.0,40.3298,40.4354,40.3223,40.3675,224300.0
2011-02-10 15:10:00,53.51,53.55,53.41,53.48,172400.0,40.3675,40.3977,40.2921,40.3449,172400.0
2011-02-10 15:20:00,53.48,53.68,53.42,53.65,315400.0,40.3449,40.4958,40.2996,40.4732,315400.0
2011-02-10 15:30:00,53.64,53.77,53.64,53.72,411400.0,40.4656,40.5637,40.4656,40.526,411400.0
2011-02-10 15:40:00,53.72,53.9,53.7,53.82,467600.0,40.526,40.6617,40.5109,40.6014,467600.0
2011-02-10 15:50:00,53.82,53.85,53.43,53.62,1256300.0,40.6014,40.624,40.3072,40.4505,1256300.0
2011-02-11 09:30:00,53.28,53.36,53.0,53.24,576800.0,40.194,40.2544,39.9828,40.1639,576800.0
2011-02-11 09:40:00,53.23,53.4,53.17,53.31,482700.0,40.1563,40.2846,40.111,40.2167,482700.0
2011-02-11 09:50:00,53.3,53.4,53.19,53.39,414400.0,40.2091,40.2846,40.1261,40.277,414400.0
2011-02-11 10:00:00,53.38,53.58,53.25,53.39,437000.0,40.2695,40.4203,40.1714,40.277,437000.0
2011-02-11 10:10:00,53.39,53.51,53.26,53.39,306600.0,40.277,40.3675,40.1789,40.277,306600.0
2011-02-11 10:20:00,53.4,53.52,53.29,53.4,224500.0,40.2846,40.3751,40.2016,40.2846,224500.0
2011-02-11 10:30:00,53.41,53.41,53.04,53.11,436900.0,40.2921,40.2921,40.013,40.0658,436900.0
2011-02-11 10:40:00,53.11,53.57,53.11,53.57,470100.0,40.0658,40.4128,40.0658,40.4128,470100.0
2011-02-11 10:50:00,53.58,53.77,53.5,53.65,545800.0,40.4203,40.5637,40.36,40.4732,545800.0
2011-02-11 11:00:00,53.66,53.86,53.45,53.59,416700.0,40.4807,40.6316,40.3223,40.4279,416700.0
2011-02-11 11:10:00,53.6,53.64,53.44,53.57,274400.0,40.4354,40.4656,40.3147,40.4128,274400.0
2011-02-11 11:20:00,53.57,53.94,53.47,53.94,451900.0,40.4128,40.6919,40.3374,40.6919,451900.0
2011-02-11 11:30:00,53.93,53.97,53.71,53.81,415100.0,40.6844,40.7146,40.5184,40.5939,415100.0
2011-02-11 11:40:00,53.8,53.87,53.63,53.67,264100.0,40.5863,40.6391,40.4581,40.4882,264100.0
2011-02-11 11:50:00,53.68,53.79,53.63,53.71,290200.0,40.4958,40.5788,40.4581,40.5184,290200.0
2011-02-11 12:00:00,53.73,53.76,53.61,53.69,258100.0,40.5335,40.5561,40.443,40.5033,258100.0
2011-02-11 12:10:00,53.69,53.7,53.13,53.19,454700.0,40.5033,40.5109,40.0809,40.1261,454700.0
2011-02-11 12:20:00,53.19,53.43,53.14,53.4,233300.0,40.1261,40.3072,40.0884,40.2846,233300.0
2011-02-11 12:30:00,53.4,53.5,53.28,53.28,181900.0,40.2846,40.36,40.194,40.194,181900.0
2011-02-11 12:40:00,53.28,53.48,53.27,53.38,149100.0,40.194,40.3449,40.1865,40.2695,149100.0
2011-02-11 12:50:00,53.38,53.47,53.18,53.34,187700.0,40.2695,40.3374,40.1186,40.2393,187700.0
2011-02-11 13:00:00,53.35,53.57,53.31,53.57,171600.0,40.2468,40.4128,40.2167,40.4128,171600.0
2011-02-11 13:10:00,53.57,53.59,53.43,53.46,252900.0,40.4128,40.4279,40.3072,40.3298,252900.0
2011-02-11 13:20:00,53.47,53.5,53.35,53.46,102500.0,40.3374,40.36,40.2468,40.3298,102500.0
2011-02-11 13:30:00,53.47,53.54,53.33,53.39,160400.0,40.3374,40.3902,40.2317,40.277,160400.0
2011-02-11 13:40:00,53.4,53.56,53.38,53.48,190600.0,40.2846,40.4053,40.2695,40.3449,190600.0
2011-02-11 13:50:00,53.48,53.57,53.47,53.57,104500.0,40.3449,40.4128,40.3374,40.4128,104500.0
2011-02-11 14:00:00,53.57,53.7,53.52,53.67,195400.0,40.4128,40.5109,40.3751,40.4882,195400.0
2011-02-11 14:10:00,53.69,53.74,53.6,53.61,154400.0,40.5033,40.541,40.4354,40.443,154400.0
2011-02-11 14:20:00,53.62,53.79,53.61,53.77,245200.0,40.4505,40.5788,40.443,40.5637,245200.0
2011-02-11 14:30:00,53.77,53.8,53.71,53.8,249600.0,40.5637,40.5863,40.5184,40.5863,249600.0
2011-02-11 14:40:00,53.79,53.85,53.77,53.8,208400.0,40.5788,40.624,40.5637,40.5863,208400.0
2011-02-11 14:50:00,53.79,53.81,53.64,53.66,214600.0,40.5788,40.5939,40.4656,40.4807,214600.0
2011-02-11 15:00:00,53.66,53.68,53.54,53.62,235000.0,40.4807,40.4958,40.3902,40.4505,235000.0
2011-02-11 15:10:00,53.62,53.74,53.54,53.68,381700.0,40.4505,40.541,40.3902,40.4958,381700.0
2011-02-11 15:20:00,53.67,53.73,53.6,53.65,285300.0,40.4882,40.5335,40.4354,40.4732,285300.0
2011-02-11 15:30:00,53.65,53.71,53.57,53.62,236600.0,40.4732,40.5184,40.4128,40.4505,236600.0
2011-02-11 15:40:00,53.62,53.65,53.51,53.51,270800.0,40.4505,40.4732,40.3675,40.3675,270800.0
2011-02-11 15:50:00,53.52,53.58,53.46,53.54,678700.0,40.3751,40.4203,40.3298,40.3902,678700.0
2011-02-14 09:30:00,54.41,55.2,54.35,55.19,1823800.0,41.0465,41.6425,41.0012,41.6349,1823800.0
2011-02-14 09:40:00,55.17,55.45,55.08,55.42,1431800.0,41.6198,41.8311,41.5519,41.8084,1431800.0
2011-02-14 09:50:00,55.41,55.61,55.19,55.3,1071900.0,41.8009,41.9518,41.6349,41.7179,1071900.0
2011-02-14 10:00:00,55.3,55.69,55.3,55.68,624200.0,41.7179,42.0121,41.7179,42.0046,624200.0
2011-02-14 10:10:00,55.69,55.83,55.52,55.82,681000.0,42.0121,42.1177,41.8839,42.1102,681000.0
2011-02-14 10:20:00,55.82,55.99,55.74,55.86,639600.0,42.1102,42.2384,42.0498,42.1404,639600.0
2011-02-14 10:30:00,55.87,56.05,55.86,56.0,687500.0,42.1479,42.2837,42.1404,42.246,687500.0
2011-02-14 10:40:00,56.0,56.02,55.42,55.48,707100.0,42.246,42.2611,41.8084,41.8537,707100.0
2011-02-14 10:50:00,55.48,55.8,55.46,55.7,479800.0,41.8537,42.0951,41.8386,42.0197,479800.0
2011-02-14 11:00:00,55.7,55.9,55.64,55.88,328600.0,42.0197,42.1705,41.9744,42.1554,328600.0
2011-02-14 11:10:00,55.88,56.09,55.84,56.03,490200.0,42.1554,42.3139,42.1253,42.2686,490200.0
2011-02-14 11:20:00,56.03,56.07,55.84,56.01,333800.0,42.2686,42.2988,42.1253,42.2535,333800.0
2011-02-14 11:30:00,56.01,56.03,55.84,55.89,226300.0,42.2535,42.2686,42.1253,42.163,226300.0
2011-02-14 11:40:00,55.89,55.96,55.81,55.85,268300.0,42.163,42.2158,42.1026,42.1328,268300.0
2011-02-14 11:50:00,55.86,55.98,55.82,55.98,187400.0,42.1404,42.2309,42.1102,42.2309,187400.0
2011-02-14 12:00:00,55.97,56.05,55.9,55.98,257300.0,42.2233,42.2837,42.1705,42.2309,257300.0
2011-02-14 12:10:00,55.97,56.01,55.85,55.97,179400.0,42.2233,42.2535,42.1328,42.2233,179400.0
2011-02-14 12:20:00,55.98,56.02,55.92,55.98,208700.0,42.2309,42.2611,42.1856,42.2309,208700.0
2011-02-14 12:30:00,55.98,56.04,55.96,56.01,275400.0,42.2309,42.2761,42.2158,42.2535,275400.0
2011-02-14 12:40:00,55.98,56.2,55.98,56.18,422700.0,42.2309,42.3969,42.2309,42.3818,422700.0
2011-02-14 12:50:00,56.19,56.25,56.13,56.22,265700.0,42.3893,42.4346,42.344,42.4119,265700.0
2011-02-14 13:00:00,56.22,56.24,56.02,56.02,192800.0,42.4119,42.427,42.2611,42.2611,192800.0
2011-02-14 13:10:00,56.02,56.14,56.0,56.04,162600.0,42.2611,42.3516,42.246,42.2761,162600.0
2011-02-14 13:20:00,56.05,56.12,56.03,56.11,146000.0,42.2837,42.3365,42.2686,42.329,146000.0
2011-02-14 13:30:00,56.1,56.2,56.1,56.17,158000.0,42.3214,42.3969,42.3214,42.3742,158000.0
2011-02-14 13:40:00,56.17,56.2,56.02,56.07,170500.0,42.3742,42.3969,42.2611,42.2988,170500.0
2011-02-14 13:50:00,56.08,56.15,56.07,56.08,133700.0,42.3063,42.3591,42.2988,42.3063,133700.0
2011-02-14 14:00:00,56.08,56.08,56.0,56.01,209100.0,42.3063,42.3063,42.246,42.2535,209100.0
2011-02-14 14:10:00,56.01,56.03,55.95,55.95,283800.0,42.2535,42.2686,42.2083,42.2083,283800.0
2011-02-14 14:20:00,55.96,55.99,55.77,55.8,403700.0,42.2158,42.2384,42.0725,42.0951,403700.0
2011-02-14 14:30:00,55.79,55.81,55.71,55.8,219000.0,42.0876,42.1026,42.0272,42.0951,219000.0
2011-02-14 14:40:00,55.8,55.81,55.66,55.7,323800.0,42.0951,42.1026,41.9895,42.0197,323800.0
2011-02-14 14:50:00,55.7,55.87,55.66,55.79,269000.0,42.0197,42.1479,41.9895,42.0876,269000.0
2011-02-14 15:00:00,55.78,55.79,55.61,55.63,318100.0,42.08,42.0876,41.9518,41.9668,318100.0
2011-02-14 15:10:00,55.62,55.79,55.56,55.71,220600.0,41.9593,42.0876,41.914,42.0272,220600.0
2011-02-14 15:20:00,55.71,55.8,55.62,55.65,313900.0,42.0272,42.0951,41.9593,41.9819,313900.0
2011-02-14 15:30:00,55.64,55.71,55.57,55.61,290300.0,41.9744,42.0272,41.9216,41.9518,290300.0
2011-02-14 15:40:00,55.62,55.83,55.61,55.82,490500.0,41.9593,42.1177,41.9518,42.1102,490500.0
2011-02-14 15:50:00,55.81,56.13,55.81,56.13,1313200.0,42.1026,42.344,42.1026,42.344,1313200.0
2011-02-15 09:30:00,56.0,56.43,55.63,55.67,966400.0,42.246,42.5704,41.9668,41.997,966400.0
2011-02-15 09:40:00,55.67,55.95,55.42,55.88,834300.0,41.997,42.2083,41.8084,42.1554,834300.0
2011-02-15 09:50:00,55.87,56.12,55.87,56.04,505500.0,42.1479,42.3365,42.1479,42.2761,505500.0
2011-02-15 10:00:00,56.01,56.09,55.52,55.57,492000.0,42.2535,42.3139,41.8839,41.9216,492000.0
2011-02-15 10:10:00,55.58,55.71,55.13,55.21,691100.0,41.9291,42.0272,41.5897,41.65,691100.0
2011-02-15 10:20:00,55.21,55.35,54.91,54.92,522300.0,41.65,41.7556,41.4237,41.4312,522300.0
2011-02-15 10:30:00,54.91,55.22,54.86,54.96,427600.0,41.4237,41.6575,41.386,41.4614,427600.0
2011-02-15 10:40:00,54.96,55.02,54.8,54.87,404700.0,41.4614,41.5067,41.3407,41.3935,404700.0
2011-02-15 10:50:00,54.87,55.06,54.85,54.92,377400.0,41.3935,41.5368,41.3784,41.4312,377400.0
2011-02-15 11:00:00,54.92,55.07,54.87,55.02,297300.0,41.4312,41.5444,41.3935,41.5067,297300.0
2011-02-15 11:10:00,55.02,55.18,54.98,55.0,269300.0,41.5067,41.6274,41.4765,41.4916,269300.0
2011-02-15 11:20:00,55.01,55.14,54.93,55.13,224400.0,41.4991,41.5972,41.4388,41.5897,224400.0
2011-02-15 11:30:00,55.13,55.16,54.98,55.03,336700.0,41.5897,41.6123,41.4765,41.5142,336700.0
2011-02-15 11:40:00,55.04,55.09,54.81,54.81,296800.0,41.5218,41.5595,41.3482,41.3482,296800.0
2011-02-15 11:50:00,54.82,54.97,54.81,54.83,229500.0,41.3558,41.4689,41.3482,41.3633,229500.0
2011-02-15 12:00:00,54.83,54.95,54.8,54.87,204300.0,41.3633,41.4539,41.3407,41.3935,204300.0
2011-02-15 12:10:00,54.88,54.94,54.8,54.87,156700.0,41.4011,41.4463,41.3407,41.3935,156700.0
2011-02-15 12:20:00,54.87,54.89,54.72,54.86,335500.0,41.3935,41.4086,41.2804,41.386,335500.0
2011-02-15 12:30:00,54.86,54.9,54.73,54.73,284000.0,41.386,41.4161,41.2879,41.2879,284000.0
2011-02-15 12:40:00,54.74,54.78,54.65,54.72,228500.0,41.2954,41.3256,41.2275,41.2804,228500.0
2011-02-15 12:50:00,54.72,54.73,54.62,54.67,151100.0,41.2804,41.2879,41.2049,41.2426,151100.0
2011-02-15 13:00:00,54.68,54.68,54.57,54.6,180300.0,41.2502,41.2502,41.1672,41.1898,180300.0
2011-02-15 13:10:00,54.6,54.7,54.57,54.68,164000.0,41.1898,41.2653,41.1672,41.2502,164000.0
2011-02-15 13:20:00,54.67,54.75,54.65,54.71,153500.0,41.2426,41.303,41.2275,41.2728,153500.0
2011-02-15 13:30:00,54.71,54.85,54.65,54.8,158700.0,41.2728,41.3784,41.2275,41.3407,158700.0
2011-02-15 13:40:00,54.8,54.84,54.7,54.83,162800.0,41.3407,41.3709,41.2653,41.3633,162800.0
2011-02-15 13:50:00,54.83,54.88,54.66,54.74,238500.0,41.3633,41.4011,41.2351,41.2954,238500.0
2011-02-15 14:00:00,54.75,54.76,54.65,54.75,180600.0,41.303,41.3105,41.2275,41.303,180600.0
2011-02-15 14:10:00,54.75,54.76,54.56,54.7,197500.0,41.303,41.3105,41.1596,41.2653,197500.0
2011-02-15 14:20:00,54.7,54.7,54.47,54.51,314000.0,41.2653,41.2653,41.0918,41.1219,314000.0
2011-02-15 14:30:00,54.51,54.66,54.48,54.51,208300.0,41.1219,41.2351,41.0993,41.1219,208300.0
2011-02-15 14:40:00,54.51,54.59,54.44,54.51,230300.0,41.1219,41.1823,41.0691,41.1219,230300.0
2011-02-15 14:50:00,54.51,54.59,54.44,54.5,248300.0,41.1219,41.1823,41.0691,41.1144,248300.0
2011-02-15 15:00:00,54.5,54.62,54.5,54.55,328700.0,41.1144,41.2049,41.1144,41.1521,328700.0
2011-02-15 15:10:00,54.55,54.62,54.54,54.56,234400.0,41.1521,41.2049,41.1446,41.1596,234400.0
2011-02-15 15:20:00,54.57,54.69,54.56,54.65,376300.0,41.1672,41.2577,41.1596,41.2275,376300.0
2011-02-15 15:30:00,54.65,54.7,54.46,54.52,344800.0,41.2275,41.2653,41.0842,41.1295,344800.0
2011-02-15 15:40:00,54.52,54.59,54.46,54.55,381500.0,41.1295,41.1823,41.0842,41.1521,381500.0
2011-02-15 15:50:00,54.55,54.66,54.47,54.66,877000.0,41.1521,41.2351,41.0918,41.2351,877000.0
2011-02-16 09:30:00,54.9,55.07,54.65,54.8,767500.0,41.4161,41.5444,41.2275,41.3407,767500.0
2011-02-16 09:40:00,54.8,54.8,54.21,54.52,706500.0,41.3407,41.3407,40.8956,41.1295,706500.0
2011-02-16 09:50:00,54.51,54.91,54.19,54.85,622000.0,41.1219,41.4237,40.8805,41.3784,622000.0
2011-02-16 10:00:00,54.81,55.0,54.6,54.94,664200.0,41.3482,41.4916,41.1898,41.4463,664200.0
2011-02-16 10:10:00,54.94,55.38,54.93,55.28,581200.0,41.4463,41.7782,41.4388,41.7028,581200.0
2011-02-16 10:20:00,55.26,55.31,55.03,55.1,223500.0,41.6877,41.7254,41.5142,41.567,223500.0
2011-02-16 10:30:00,55.11,55.47,55.08,55.38,338000.0,41.5746,41.8461,41.5519,41.7782,338000.0
2011-02-16 10:40:00,55.37,55.49,55.36,55.47,278000.0,41.7707,41.8612,41.7632,41.8461,278000.0
2011-02-16 10:50:00,55.46,55.49,55.26,55.4,247400.0,41.8386,41.8612,41.6877,41.7933,247400.0
2011-02-16 11:00:00,55.39,55.45,55.31,55.35,249500.0,41.7858,41.8311,41.7254,41.7556,249500.0
2011-02-16 11:10:00,55.36,55.45,55.14,55.21,386900.0,41.7632,41.8311,41.5972,41.65,386900.0
2011-02-16 11:20:00,55.21,55.37,55.19,55.32,196500.0,41.65,41.7707,41.6349,41.733,196500.0
2011-02-16 11:30:00,55.33,55.39,55.13,55.19,224600.0,41.7405,41.7858,41.5897,41.6349,224600.0
2011-02-16 11:40:00,55.19,55.22,55.0,55.03,484800.0,41.6349,41.6575,41.4916,41.5142,484800.0
2011-02-16 11:50:00,55.01,55.07,54.8,54.94,342000.0,41.4991,41.5444,41.3407,41.4463,342000.0
2011-02-16 12:00:00,54.94,55.05,54.6,54.64,424900.0,41.4463,41.5293,41.1898,41.22,424900.0
2011-02-16 12:10:00,54.62,54.85,54.39,54.41,467500.0,41.2049,41.3784,41.0314,41.0465,467500.0
2011-02-16 12:20:00,54.41,54.7,54.41,54.5,297900.0,41.0465,41.2653,41.0465,41.1144,297900.0
2011-02-16 12:30:00,54.51,54.56,54.36,54.39,257800.0,41.1219,41.1596,41.0088,41.0314,257800.0
2011-02-16 12:40:00,54.39,54.41,54.22,54.31,428600.0,41.0314,41.0465,40.9032,40.971,428600.0
2011-02-16 12:50:00,54.31,54.35,54.23,54.34,180500.0,40.971,41.0012,40.9107,40.9937,180500.0
2011-02-16 13:00:00,54.34,54.53,54.33,54.51,165600.0,40.9937,41.137,40.9861,41.1219,165600.0
2011-02-16 13:10:00,54.5,54.7,54.5,54.68,214800.0,41.1144,41.2653,41.1144,41.2502,214800.0
2011-02-16 13:20:00,54.68,54.75,54.61,54.67,183100.0,41.2502,41.303,41.1974,41.2426,183100.0
2011-02-16 13:30:00,54.67,54.8,54.67,54.79,133600.0,41.2426,41.3407,41.2426,41.3332,133600.0
2011-02-16 13:40:00,54.79,54.84,54.72,54.72,214300.0,41.3332,41.3709,41.2804,41.2804,214300.0
2011-02-16 13:50:00,54.73,54.79,54.71,54.78,87500.0,41.2879,41.3332,41.2728,41.3256,87500.0
2011-02-16 14:00:00,54.79,54.84,54.66,54.72,158500.0,41.3332,41.3709,41.2351,41.2804,158500.0
2011-02-16 14:10:00,54.72,54.77,54.65,54.66,127700.0,41.2804,41.3181,41.2275,41.2351,127700.0
2011-02-16 14:20:00,54.66,54.7,54.63,54.66,147600.0,41.2351,41.2653,41.2125,41.2351,147600.0
2011-02-16 14:30:00,54.66,54.98,54.65,54.97,237500.0,41.2351,41.4765,41.2275,41.4689,237500.0
2011-02-16 14:40:00,54.97,55.03,54.92,54.98,252500.0,41.4689,41.5142,41.4312,41.4765,252500.0
2011-02-16 14:50:00,54.97,54.98,54.9,54.95,268700.0,41.4689,41.4765,41.4161,41.4539,268700.0
2011-02-16 15:00:00,54.94,55.0,54.92,55.0,192200.0,41.4463,41.4916,41.4312,41.4916,192200.0
2011-02-16 15:10:00,55.0,55.13,54.99,55.11,361300.0,41.4916,41.5897,41.484,41.5746,361300.0
2011-02-16 15:20:00,55.1,55.3,55.09,55.2,491900.0,41.567,41.7179,41.5595,41.6425,491900.0
2011-02-16 15:30:00,55.21,55.35,55.21,55.31,457500.0,41.65,41.7556,41.65,41.7254,457500.0
2011-02-16 15:40:00,55.31,55.39,55.28,55.3,472100.0,41.7254,41.7858,41.7028,41.7179,472100.0
2011-02-16 15:50:00,55.3,55.45,55.26,55.42,871700.0,41.7179,41.8311,41.6877,41.8084,871700.0
2011-02-17 09:30:00,55.64,55.64,54.71,54.78,990000.0,41.9744,41.9744,41.2728,41.3256,990000.0
2011-02-17 09:40:00,54.78,55.02,54.65,54.94,722100.0,41.3256,41.5067,41.2275,41.4463,722100.0
2011-02-17 09:50:00,54.94,54.98,54.7,54.93,330000.0,41.4463,41.4765,41.2653,41.4388,330000.0
2011-02-17 10:00:00,54.93,55.0,54.6,54.68,689600.0,41.4388,41.4916,41.1898,41.2502,689600.0
2011-02-17 10:10:00,54.69,54.84,54.54,54.61,430200.0,41.2577,41.3709,41.1446,41.1974,430200.0
2011-02-17 10:20:00,54.62,54.85,54.56,54.78,358700.0,41.2049,41.3784,41.1596,41.3256,358700.0
2011-02-17 10:30:00,54.77,54.81,54.62,54.63,213900.0,41.3181,41.3482,41.2049,41.2125,213900.0
2011-02-17 10:40:00,54.63,54.7,54.52,54.58,295900.0,41.2125,41.2653,41.1295,41.1747,295900.0
2011-02-17 10:50:00,54.58,54.7,54.49,54.6,368600.0,41.1747,41.2653,41.1068,41.1898,368600.0
2011-02-17 11:00:00,54.59,54.79,54.57,54.75,188900.0,41.1823,41.3332,41.1672,41.303,188900.0
2011-02-17 11:10:00,54.75,54.81,54.72,54.8,270600.0,41.303,41.3482,41.2804,41.3407,270600.0
2011-02-17 11:20:00,54.8,54.96,54.76,54.88,425100.0,41.3407,41.4614,41.3105,41.4011,425100.0
2011-02-17 11:30:00,54.9,54.91,54.75,54.75,189900.0,41.4161,41.4237,41.303,41.303,189900.0
2011-02-17 11:40:00,54.76,54.86,54.63,54.83,279600.0,41.3105,41.386,41.2125,41.3633,279600.0
2011-02-17 11:50:00,54.81,54.91,54.76,54.9,281800.0,41.3482,41.4237,41.3105,41.4161,281800.0
2011-02-17 12:00:00,54.91,54.92,54.79,54.89,163300.0,41.4237,41.4312,41.3332,41.4086,163300.0
2011-02-17 12:10:00,54.9,54.9,54.8,54.84,138700.0,41.4161,41.4161,41.3407,41.3709,138700.0
2011-02-17 12:20:00,54.83,54.87,54.78,54.85,213700.0,41.3633,41.3935,41.3256,41.3784,213700.0
2011-02-17 12:30:00,54.85,54.95,54.85,54.9,178600.0,41.3784,41.4539,41.3784,41.4161,178600.0
2011-02-17 12:40:00,54.91,54.99,54.86,54.98,180200.0,41.4237,41.484,41.386,41.4765,180200.0
2011-02-17 12:50:00,54.98,55.11,54.96,55.0,271200.0,41.4765,41.5746,41.4614,41.4916,271200.0
2011-02-17 13:00:00,55.01,55.41,55.01,55.38,435300.0,41.4991,41.8009,41.4991,41.7782,435300.0
2011-02-17 13:10:00,55.39,55.39,55.09,55.1,337100.0,41.7858,41.7858,41.5595,41.567,337100.0
2011-02-17 13:20:00,55.1,55.18,55.02,55.16,239500.0,41.567,41.6274,41.5067,41.6123,239500.0
2011-02-17 13:30:00,55.16,55.22,55.12,55.17,145500.0,41.6123,41.6575,41.5821,41.6198,145500.0
2011-02-17 13:40:00,55.17,55.19,55.0,55.12,176900.0,41.6198,41.6349,41.4916,41.5821,176900.0
2011-02-17 13:50:00,55.12,55.18,55.06,55.15,147700.0,41.5821,41.6274,41.5368,41.6047,147700.0
2011-02-17 14:00:00,55.17,55.3,55.15,55.28,178000.0,41.6198,41.7179,41.6047,41.7028,178000.0
2011-02-17 14:10:00,55.27,55.44,55.27,55.43,219700.0,41.6953,41.8235,41.6953,41.816,219700.0
2011-02-17 14:20:00,55.42,55.45,55.3,55.3,276500.0,41.8084,41.8311,41.7179,41.7179,276500.0
2011-02-17 14:30:00,55.31,55.32,55.23,55.26,146500.0,41.7254,41.733,41.6651,41.6877,146500.0
2011-02-17 14:40:00,55.26,55.29,55.15,55.21,174500.0,41.6877,41.7104,41.6047,41.65,174500.0
2011-02-17 14:50:00,55.22,55.27,55.14,55.22,157500.0,41.6575,41.6953,41.5972,41.6575,157500.0
2011-02-17 15:00:00,55.23,55.23,55.1,55.12,287700.0,41.6651,41.6651,41.567,41.5821,287700.0
2011-02-17 15:10:00,55.12,55.22,55.09,55.17,246100.0,41.5821,41.6575,41.5595,41.6198,246100.0
2011-02-17 15:20:00,55.16,55.21,55.15,55.21,170400.0,41.6123,41.65,41.6047,41.65,170400.0
2011-02-17 15:30:00,55.2,55.21,55.09,55.16,279300.0,41.6425,41.65,41.5595,41.6123,279300.0
2011-02-17 15:40:00,55.15,55.2,55.11,55.15,330600.0,41.6047,41.6425,41.5746,41.6047,330600.0
2011-02-17 15:50:00,55.15,55.3,55.13,55.2,853600.0,41.6047,41.7179,41.5897,41.6425,853600.0
2011-02-18 09:30:00,55.01,55.14,54.29,54.56,1780000.0,41.4991,41.5972,40.956,41.1596,1780000.0
2011-02-18 09:40:00,54.57,54.78,54.45,54.7,528700.0,41.1672,41.3256,41.0767,41.2653,528700.0
2011-02-18 09:50:00,54.7,54.77,54.52,54.56,408300.0,41.2653,41.3181,41.1295,41.1596,408300.0
2011-02-18 10:00:00,54.55,54.56,54.41,54.53,526800.0,41.1521,41.1596,41.0465,41.137,526800.0
2011-02-18 10:10:00,54.53,54.59,54.13,54.29,616200.0,41.137,41.1823,40.8353,40.956,616200.0
2011-02-18 10:20:00,54.29,54.51,54.22,54.49,557000.0,40.956,41.1219,40.9032,41.1068,557000.0
2011-02-18 10:30:00,54.5,54.6,54.4,54.58,272800.0,41.1144,41.1898,41.0389,41.1747,272800.0
2011-02-18 10:40:00,54.58,54.72,54.58,54.67,310600.0,41.1747,41.2804,41.1747,41.2426,310600.0
2011-02-18 10:50:00,54.68,54.68,54.52,54.55,190800.0,41.2502,41.2502,41.1295,41.1521,190800.0
2011-02-18 11:00:00,54.55,54.58,54.41,54.42,179200.0,41.1521,41.1747,41.0465,41.054,179200.0
2011-02-18 11:10:00,54.42,54.43,54.27,54.34,337100.0,41.054,41.0616,40.9409,40.9937,337100.0
2011-02-18 11:20:00,54.34,54.5,54.34,54.41,381900.0,40.9937,41.1144,40.9937,41.0465,381900.0
2011-02-18 11:30:00,54.42,54.57,54.4,54.54,424900.0,41.054,41.1672,41.0389,41.1446,424900.0
2011-02-18 11:40:00,54.54,54.56,54.39,54.45,159700.0,41.1446,41.1596,41.0314,41.0767,159700.0
2011-02-18 11:50:00,54.45,54.45,54.25,54.25,183500.0,41.0767,41.0767,40.9258,40.9258,183500.0
2011-02-18 12:00:00,54.25,54.36,54.21,54.35,205200.0,40.9258,41.0088,40.8956,41.0012,205200.0
2011-02-18 12:10:00,54.36,54.36,54.25,54.29,119700.0,41.0088,41.0088,40.9258,40.956,119700.0
2011-02-18 12:20:00,54.29,54.37,54.24,54.34,267400.0,40.956,41.0163,40.9182,40.9937,267400.0
2011-02-18 12:30:00,54.34,54.38,54.33,54.37,139300.0,40.9937,41.0239,40.9861,41.0163,139300.0
2011-02-18 12:40:00,54.37,54.38,54.29,54.3,205700.0,41.0163,41.0239,40.956,40.9635,205700.0
2011-02-18 12:50:00,54.29,54.38,54.2,54.31,254600.0,40.956,41.0239,40.8881,40.971,254600.0
2011-02-18 13:00:00,54.31,54.31,54.15,54.16,226400.0,40.971,40.971,40.8503,40.8579,226400.0
2011-02-18 13:10:00,54.18,54.18,54.01,54.02,251900.0,40.873,40.873,40.7447,40.7523,251900.0
2011-02-18 13:20:00,54.03,54.05,53.65,53.66,739700.0,40.7598,40.7749,40.4732,40.4807,739700.0
2011-02-18 13:30:00,53.66,53.71,53.5,53.61,433400.0,40.4807,40.5184,40.36,40.443,433400.0
2011-02-18 13:40:00,53.61,53.73,53.43,53.45,442300.0,40.443,40.5335,40.3072,40.3223,442300.0
2011-02-18 13:50:00,53.45,53.58,53.32,53.56,402000.0,40.3223,40.4203,40.2242,40.4053,402000.0
2011-02-18 14:00:00,53.57,53.65,53.44,53.47,343400.0,40.4128,40.4732,40.3147,40.3374,343400.0
2011-02-18 14:10:00,53.49,53.55,53.2,53.2,404100.0,40.3524,40.3977,40.1337,40.1337,404100.0
2011-02-18 14:20:00,53.2,53.26,53.0,53.05,604600.0,40.1337,40.1789,39.9828,40.0205,604600.0
2011-02-18 14:30:00,53.05,53.21,53.01,53.12,331500.0,40.0205,40.1412,39.9903,40.0733,331500.0
2011-02-18 14:40:00,53.12,53.55,53.12,53.53,500900.0,40.0733,40.3977,40.0733,40.3826,500900.0
2011-02-18 14:50:00,53.53,53.59,53.37,53.39,509300.0,40.3826,40.4279,40.2619,40.277,509300.0
2011-02-18 15:00:00,53.4,53.43,53.35,53.39,313500.0,40.2846,40.3072,40.2468,40.277,313500.0
2011-02-18 15:10:00,53.4,53.4,53.18,53.2,397500.0,40.2846,40.2846,40.1186,40.1337,397500.0
2011-02-18 15:20:00,53.19,53.2,53.04,53.05,709000.0,40.1261,40.1337,40.013,40.0205,709000.0
2011-02-18 15:30:00,53.05,53.07,52.86,52.9,1035000.0,40.0205,40.0356,39.8772,39.9074,1035000.0
2011-02-18 15:40:00,52.89,52.91,52.8,52.85,1002400.0,39.8998,39.9149,39.8319,39.8696,1002400.0
2011-02-18 15:50:00,52.85,52.96,52.79,52.94,1443900.0,39.8696,39.9526,39.8244,39.9375,1443900.0
2011-02-22 09:30:00,51.38,51.64,50.03,50.74,3034200.0,38.7607,38.9568,37.7423,38.2779,3034200.0
2011-02-22 09:40:00,50.75,51.62,50.71,51.52,1810400.0,38.2854,38.9417,38.2552,38.8663,1810400.0
2011-02-22 09:50:00,51.53,51.83,51.47,51.77,1120000.0,38.8738,39.1002,38.8286,39.0549,1120000.0
2011-02-22 10:00:00,51.75,51.88,51.61,51.84,863800.0,39.0398,39.1379,38.9342,39.1077,863800.0
2011-02-22 10:10:00,51.84,52.19,51.83,52.15,880300.0,39.1077,39.3717,39.1002,39.3416,880300.0
2011-02-22 10:20:00,52.16,52.23,51.8,51.8,857500.0,39.3491,39.4019,39.0775,39.0775,857500.0
2011-02-22 10:30:00,51.81,51.85,51.5,51.51,795400.0,39.0851,39.1152,38.8512,38.8588,795400.0
2011-02-22 10:40:00,51.51,51.68,51.4,51.67,665300.0,38.8588,38.987,38.7758,38.9795,665300.0
2011-02-22 10:50:00,51.68,52.02,51.65,51.96,518600.0,38.987,39.2435,38.9644,39.1982,518600.0
2011-02-22 11:00:00,51.95,52.0,51.85,51.9,518200.0,39.1907,39.2284,39.1152,39.153,518200.0
2011-02-22 11:10:00,51.9,51.97,51.71,51.79,496400.0,39.153,39.2058,39.0096,39.07,496400.0
2011-02-22 11:20:00,51.8,51.86,51.56,51.73,527300.0,39.0775,39.1228,38.8965,39.0247,527300.0
2011-02-22 11:30:00,51.72,51.77,51.57,51.66,331100.0,39.0172,39.0549,38.904,38.9719,331100.0
2011-02-22 11:40:00,51.68,51.74,51.21,51.24,581400.0,38.987,39.0323,38.6324,38.6551,581400.0
2011-02-22 11:50:00,51.25,51.28,51.01,51.11,744600.0,38.6626,38.6852,38.4816,38.557,744600.0
2011-02-22 12:00:00,51.11,51.21,51.04,51.11,511400.0,38.557,38.6324,38.5042,38.557,511400.0
2011-02-22 12:10:00,51.11,51.18,51.03,51.15,296800.0,38.557,38.6098,38.4966,38.5872,296800.0
2011-02-22 12:20:00,51.16,51.4,51.15,51.21,372200.0,38.5947,38.7758,38.5872,38.6324,372200.0
2011-02-22 12:30:00,51.22,51.32,51.14,51.17,242800.0,38.64,38.7154,38.5796,38.6023,242800.0
2011-02-22 12:40:00,51.17,51.21,50.93,50.96,498200.0,38.6023,38.6324,38.4212,38.4438,498200.0
2011-02-22 12:50:00,50.96,51.06,50.88,50.93,350800.0,38.4438,38.5193,38.3835,38.4212,350800.0
2011-02-22 13:00:00,50.91,51.13,50.87,51.09,355600.0,38.4061,38.5721,38.3759,38.5419,355600.0
2011-02-22 13:10:00,51.09,51.11,50.9,50.96,375800.0,38.5419,38.557,38.3986,38.4438,375800.0
2011-02-22 13:20:00,50.95,50.97,50.52,50.59,635800.0,38.4363,38.4514,38.1119,38.1647,635800.0
2011-02-22 13:30:00,50.6,50.81,50.54,50.74,452900.0,38.1723,38.3307,38.127,38.2779,452900.0
2011-02-22 13:40:00,50.75,50.84,50.65,50.71,267300.0,38.2854,38.3533,38.21,38.2552,267300.0
2011-02-22 13:50:00,50.73,50.86,50.69,50.78,292400.0,38.2703,38.3684,38.2401,38.308,292400.0
2011-02-22 14:00:00,50.78,50.86,50.67,50.79,339300.0,38.308,38.3684,38.2251,38.3156,339300.0
2011-02-22 14:10:00,50.79,50.9,50.77,50.86,358800.0,38.3156,38.3986,38.3005,38.3684,358800.0
2011-02-22 14:20:00,50.86,50.87,50.68,50.77,346200.0,38.3684,38.3759,38.2326,38.3005,346200.0
2011-02-22 14:30:00,50.78,50.9,50.67,50.83,421400.0,38.308,38.3986,38.2251,38.3458,421400.0
2011-02-22 14:40:00,50.83,50.84,50.72,50.73,254400.0,38.3458,38.3533,38.2628,38.2703,254400.0
2011-02-22 14:50:00,50.72,50.73,50.57,50.61,343500.0,38.2628,38.2703,38.1496,38.1798,343500.0
2011-02-22 15:00:00,50.61,50.65,50.5,50.53,371100.0,38.1798,38.21,38.0968,38.1194,371100.0
2011-02-22 15:10:00,50.53,50.63,50.45,50.45,393100.0,38.1194,38.1949,38.0591,38.0591,393100.0
2011-02-22 15:20:00,50.45,50.48,50.15,50.16,992400.0,38.0591,38.0817,37.8328,37.8403,992400.0
2011-02-22 15:30:00,50.16,50.23,50.08,50.11,808800.0,37.8403,37.8931,37.78,37.8026,808800.0
2011-02-22 15:40:00,50.1,50.23,50.08,50.14,946100.0,37.7951,37.8931,37.78,37.8252,946100.0
2011-02-22 15:50:00,50.14,51.63,50.12,50.37,1611100.0,37.8252,38.9493,37.8101,37.9987,1611100.0
2011-02-23 09:30:00,50.22,50.78,50.11,50.71,1249500.0,37.8856,38.308,37.8026,38.2552,1249500.0
2011-02-23 09:40:00,50.71,51.17,50.68,50.77,942000.0,38.2552,38.6023,38.2326,38.3005,942000.0
2011-02-23 09:50:00,50.76,50.9,50.4,50.55,847100.0,38.293,38.3986,38.0214,38.1345,847100.0
2011-02-23 10:00:00,50.56,50.91,50.34,50.42,693000.0,38.1421,38.4061,37.9761,38.0365,693000.0
2011-02-23 10:10:00,50.43,50.56,50.15,50.47,934200.0,38.044,38.1421,37.8328,38.0742,934200.0
2011-02-23 10:20:00,50.48,50.84,50.46,50.74,549200.0,38.0817,38.3533,38.0666,38.2779,549200.0
2011-02-23 10:30:00,50.74,50.97,50.66,50.71,563800.0,38.2779,38.4514,38.2175,38.2552,563800.0
2011-02-23 10:40:00,50.7,50.87,50.62,50.71,368200.0,38.2477,38.3759,38.1873,38.2552,368200.0
2011-02-23 10:50:00,50.72,50.93,50.7,50.91,319600.0,38.2628,38.4212,38.2477,38.4061,319600.0
2011-02-23 11:00:00,50.9,50.98,50.8,50.94,419200.0,38.3986,38.4589,38.3231,38.4287,419200.0
2011-02-23 11:10:00,50.94,51.0,50.8,50.87,484900.0,38.4287,38.474,38.3231,38.3759,484900.0
2011-02-23 11:20:00,50.87,50.88,50.7,50.78,349300.0,38.3759,38.3835,38.2477,38.308,349300.0
2011-02-23 11:30:00,50.77,50.78,50.35,50.38,504000.0,38.3005,38.308,37.9837,38.0063,504000.0
2011-02-23 11:40:00,50.38,50.57,50.37,50.53,364200.0,38.0063,38.1496,37.9987,38.1194,364200.0
2011-02-23 11:50:00,50.54,50.65,50.43,50.46,337100.0,38.127,38.21,38.044,38.0666,337100.0
2011-02-23 12:00:00,50.48,50.51,50.07,50.08,427100.0,38.0817,38.1044,37.7724,37.78,427100.0
2011-02-23 12:10:00,50.08,50.23,49.91,49.91,936600.0,37.78,37.8931,37.6517,37.6517,936600.0
2011-02-23 12:20:00,49.91,50.09,49.79,50.03,591300.0,37.6517,37.7875,37.5612,37.7423,591300.0
2011-02-23 12:30:00,50.03,50.1,49.94,50.04,333000.0,37.7423,37.7951,37.6744,37.7498,333000.0
2011-02-23 12:40:00,50.03,50.03,49.7,49.72,368400.0,37.7423,37.7423,37.4933,37.5084,368400.0
2011-02-23 12:50:00,49.72,49.81,49.6,49.8,476000.0,37.5084,37.5763,37.4179,37.5687,476000.0
2011-02-23 13:00:00,49.8,50.05,49.78,49.93,383500.0,37.5687,37.7573,37.5537,37.6668,383500.0
2011-02-23 13:10:00,49.95,49.97,49.69,49.73,459200.0,37.6819,37.697,37.4858,37.5159,459200.0
2011-02-23 13:20:00,49.73,50.1,49.72,50.08,417800.0,37.5159,37.7951,37.5084,37.78,417800.0
2011-02-23 13:30:00,50.09,50.49,50.02,50.33,540600.0,37.7875,38.0893,37.7347,37.9686,540600.0
2011-02-23 13:40:00,50.32,50.58,50.15,50.56,480600.0,37.961,38.1572,37.8328,38.1421,480600.0
2011-02-23 13:50:00,50.57,50.74,50.49,50.64,439400.0,38.1496,38.2779,38.0893,38.2024,439400.0
2011-02-23 14:00:00,50.63,50.96,50.5,50.94,618200.0,38.1949,38.4438,38.0968,38.4287,618200.0
2011-02-23 14:10:00,50.96,51.02,50.79,50.89,419300.0,38.4438,38.4891,38.3156,38.391,419300.0
2011-02-23 14:20:00,50.88,50.96,50.78,50.9,420700.0,38.3835,38.4438,38.308,38.3986,420700.0
2011-02-23 14:30:00,50.89,51.15,50.88,50.89,581300.0,38.391,38.5872,38.3835,38.391,581300.0
2011-02-23 14:40:00,50.89,51.1,50.84,51.0,369400.0,38.391,38.5495,38.3533,38.474,369400.0
2011-02-23 14:50:00,50.99,51.3,50.97,51.25,557900.0,38.4665,38.7003,38.4514,38.6626,557900.0
2011-02-23 15:00:00,51.24,51.52,51.22,51.31,616400.0,38.6551,38.8663,38.64,38.7079,616400.0
2011-02-23 15:10:00,51.31,51.41,51.22,51.33,398100.0,38.7079,38.7833,38.64,38.723,398100.0
2011-02-23 15:20:00,51.33,51.55,51.32,51.44,415000.0,38.723,38.8889,38.7154,38.8059,415000.0
2011-02-23 15:30:00,51.45,51.45,51.16,51.29,506300.0,38.8135,38.8135,38.5947,38.6928,506300.0
2011-02-23 15:40:00,51.29,51.29,51.02,51.05,575300.0,38.6928,38.6928,38.4891,38.5117,575300.0
2011-02-23 15:50:00,51.07,51.12,50.96,51.02,957000.0,38.5268,38.5645,38.4438,38.4891,957000.0
2011-02-24 09:30:00,51.32,51.95,50.88,51.83,1437500.0,38.7154,39.1907,38.3835,39.1002,1437500.0
2011-02-24 09:40:00,51.83,52.19,51.72,52.0,1148600.0,39.1002,39.3717,39.0172,39.2284,1148600.0
2011-02-24 09:50:00,52.0,52.13,51.75,52.1,637500.0,39.2284,39.3265,39.0398,39.3038,637500.0
2011-02-24 10:00:00,52.1,52.57,52.06,52.25,1240300.0,39.3038,39.6584,39.2737,39.417,1240300.0
2011-02-24 10:10:00,52.24,52.44,52.0,52.39,856400.0,39.4095,39.5603,39.2284,39.5226,856400.0
2011-02-24 10:20:00,52.39,52.44,52.01,52.22,426700.0,39.5226,39.5603,39.2359,39.3944,426700.0
2011-02-24 10:30:00,52.22,52.25,51.94,52.0,442800.0,39.3944,39.417,39.1831,39.2284,442800.0
2011-02-24 10:40:00,52.0,52.13,51.96,52.03,382700.0,39.2284,39.3265,39.1982,39.251,382700.0
2011-02-24 10:50:00,52.02,52.26,52.0,52.15,464400.0,39.2435,39.4245,39.2284,39.3416,464400.0
2011-02-24 11:00:00,52.16,52.16,51.8,51.83,470800.0,39.3491,39.3491,39.0775,39.1002,470800.0
2011-02-24 11:10:00,51.84,51.86,51.54,51.63,326500.0,39.1077,39.1228,38.8814,38.9493,326500.0
2011-02-24 11:20:00,51.63,51.83,51.55,51.8,366500.0,38.9493,39.1002,38.8889,39.0775,366500.0
2011-02-24 11:30:00,51.82,51.86,51.46,51.57,344200.0,39.0926,39.1228,38.821,38.904,344200.0
2011-02-24 11:40:00,51.57,51.61,51.15,51.19,368500.0,38.904,38.9342,38.5872,38.6173,368500.0
2011-02-24 11:50:00,51.18,51.43,51.07,51.28,460900.0,38.6098,38.7984,38.5268,38.6852,460900.0
2011-02-24 12:00:00,51.28,51.33,50.93,50.98,323400.0,38.6852,38.723,38.4212,38.4589,323400.0
2011-02-24 12:10:00,50.98,51.33,50.96,51.29,185100.0,38.4589,38.723,38.4438,38.6928,185100.0
2011-02-24 12:20:00,51.31,51.35,51.11,51.13,169900.0,38.7079,38.738,38.557,38.5721,169900.0
2011-02-24 12:30:00,51.13,51.3,51.07,51.29,219700.0,38.5721,38.7003,38.5268,38.6928,219700.0
2011-02-24 12:40:00,51.29,51.3,51.05,51.12,181600.0,38.6928,38.7003,38.5117,38.5645,181600.0
2011-02-24 12:50:00,51.11,51.36,51.07,51.3,277400.0,38.557,38.7456,38.5268,38.7003,277400.0
2011-02-24 13:00:00,51.3,51.64,51.23,51.45,358200.0,38.7003,38.9568,38.6475,38.8135,358200.0
2011-02-24 13:10:00,51.43,51.63,51.39,51.6,205200.0,38.7984,38.9493,38.7682,38.9266,205200.0
2011-02-24 13:20:00,51.59,51.59,51.22,51.39,195700.0,38.9191,38.9191,38.64,38.7682,195700.0
2011-02-24 13:30:00,51.38,51.45,51.26,51.36,149200.0,38.7607,38.8135,38.6702,38.7456,149200.0
2011-02-24 13:40:00,51.34,51.4,50.88,50.91,382700.0,38.7305,38.7758,38.3835,38.4061,382700.0
2011-02-24 13:50:00,50.91,50.99,50.7,50.8,366600.0,38.4061,38.4665,38.2477,38.3231,366600.0
2011-02-24 14:00:00,50.8,51.11,50.78,51.11,209400.0,38.3231,38.557,38.308,38.557,209400.0
2011-02-24 14:10:00,51.1,51.31,51.03,51.23,362400.0,38.5495,38.7079,38.4966,38.6475,362400.0
2011-02-24 14:20:00,51.24,51.39,51.04,51.16,460600.0,38.6551,38.7682,38.5042,38.5947,460600.0
2011-02-24 14:30:00,51.16,51.69,51.11,51.61,824900.0,38.5947,38.9945,38.557,38.9342,824900.0
2011-02-24 14:40:00,51.63,51.98,51.63,51.98,1111700.0,38.9493,39.2133,38.9493,39.2133,1111700.0
2011-02-24 14:50:00,51.98,52.07,51.88,52.04,753400.0,39.2133,39.2812,39.1379,39.2586,753400.0
2011-02-24 15:00:00,52.04,52.05,51.84,51.98,541000.0,39.2586,39.2661,39.1077,39.2133,541000.0
2011-02-24 15:10:00,51.99,52.1,51.85,51.95,369100.0,39.2209,39.3038,39.1152,39.1907,369100.0
2011-02-24 15:20:00,51.96,52.25,51.94,52.2,608200.0,39.1982,39.417,39.1831,39.3793,608200.0
2011-02-24 15:30:00,52.19,52.27,51.95,51.97,572100.0,39.3717,39.4321,39.1907,39.2058,572100.0
2011-02-24 15:40:00,51.98,52.12,51.95,51.95,527300.0,39.2133,39.3189,39.1907,39.1907,527300.0
2011-02-24 15:50:00,51.95,51.99,51.76,51.9,1100500.0,39.1907,39.2209,39.0473,39.153,1100500.0
2011-02-25 09:30:00,52.91,53.06,52.21,52.22,1174300.0,39.9149,40.0281,39.3868,39.3944,1174300.0
2011-02-25 09:40:00,52.21,52.62,52.21,52.54,788200.0,39.3868,39.6961,39.3868,39.6358,788200.0
2011-02-25 09:50:00,52.54,52.87,52.34,52.85,534500.0,39.6358,39.8847,39.4849,39.8696,534500.0
2011-02-25 10:00:00,52.85,53.0,52.74,52.86,724300.0,39.8696,39.9828,39.7867,39.8772,724300.0
2011-02-25 10:10:00,52.87,52.92,52.67,52.74,706600.0,39.8847,39.9224,39.7338,39.7867,706600.0
2011-02-25 10:20:00,52.73,52.81,52.41,52.43,515900.0,39.7791,39.8395,39.5377,39.5528,515900.0
2011-02-25 10:30:00,52.44,52.52,52.3,52.5,470500.0,39.5603,39.6207,39.4547,39.6056,470500.0
2011-02-25 10:40:00,52.5,52.8,52.45,52.7,355700.0,39.6056,39.8319,39.5679,39.7565,355700.0
2011-02-25 10:50:00,52.7,52.79,52.64,52.74,283300.0,39.7565,39.8244,39.7112,39.7867,283300.0
2011-02-25 11:00:00,52.73,52.75,52.42,52.52,345600.0,39.7791,39.7942,39.5452,39.6207,345600.0
2011-02-25 11:10:00,52.51,52.68,52.49,52.52,399400.0,39.6131,39.7414,39.5981,39.6207,399400.0
2011-02-25 11:20:00,52.53,52.59,52.19,52.29,446400.0,39.6282,39.6735,39.3717,39.4472,446400.0
2011-02-25 11:30:00,52.29,52.54,52.05,52.25,487600.0,39.4472,39.6358,39.2661,39.417,487600.0
2011-02-25 11:40:00,52.22,52.22,52.0,52.13,424800.0,39.3944,39.3944,39.2284,39.3265,424800.0
2011-02-25 11:50:00,52.12,52.49,52.09,52.42,332600.0,39.3189,39.5981,39.2963,39.5452,332600.0
2011-02-25 12:00:00,52.41,52.49,52.36,52.41,178400.0,39.5377,39.5981,39.5,39.5377,178400.0
2011-02-25 12:10:00,52.41,52.51,52.41,52.44,188800.0,39.5377,39.6131,39.5377,39.5603,188800.0
2011-02-25 12:20:00,52.44,52.65,52.41,52.49,229100.0,39.5603,39.7188,39.5377,39.5981,229100.0
2011-02-25 12:30:00,52.49,52.52,52.41,52.48,117000.0,39.5981,39.6207,39.5377,39.5905,117000.0
2011-02-25 12:40:00,52.47,52.61,52.46,52.59,198800.0,39.583,39.6886,39.5754,39.6735,198800.0
2011-02-25 12:50:00,52.58,52.59,52.41,52.5,141500.0,39.666,39.6735,39.5377,39.6056,141500.0
2011-02-25 13:00:00,52.49,52.54,52.42,52.51,115000.0,39.5981,39.6358,39.5452,39.6131,115000.0
2011-02-25 13:10:00,52.51,52.56,52.4,52.47,168400.0,39.6131,39.6509,39.5302,39.583,168400.0
2011-02-25 13:20:00,52.48,52.52,52.33,52.34,172600.0,39.5905,39.6207,39.4774,39.4849,172600.0
2011-02-25 13:30:00,52.34,52.36,52.23,52.26,295200.0,39.4849,39.5,39.4019,39.4245,295200.0
2011-02-25 13:40:00,52.25,52.31,52.18,52.2,228100.0,39.417,39.4623,39.3642,39.3793,228100.0
2011-02-25 13:50:00,52.2,52.25,52.12,52.17,234700.0,39.3793,39.417,39.3189,39.3567,234700.0
2011-02-25 14:00:00,52.17,52.34,52.16,52.34,214100.0,39.3567,39.4849,39.3491,39.4849,214100.0
2011-02-25 14:10:00,52.35,52.4,52.2,52.24,231700.0,39.4924,39.5302,39.3793,39.4095,231700.0
2011-02-25 14:20:00,52.25,52.38,52.22,52.3,177800.0,39.417,39.5151,39.3944,39.4547,177800.0
2011-02-25 14:30:00,52.3,52.45,52.23,52.23,309200.0,39.4547,39.5679,39.4019,39.4019,309200.0
2011-02-25 14:40:00,52.23,52.27,52.15,52.24,245900.0,39.4019,39.4321,39.3416,39.4095,245900.0
2011-02-25 14:50:00,52.24,52.29,52.2,52.28,340100.0,39.4095,39.4472,39.3793,39.4396,340100.0
2011-02-25 15:00:00,52.28,52.33,52.24,52.31,297800.0,39.4396,39.4774,39.4095,39.4623,297800.0
2011-02-25 15:10:00,52.32,52.41,52.32,52.4,273000.0,39.4698,39.5377,39.4698,39.5302,273000.0
2011-02-25 15:20:00,52.4,52.51,52.37,52.48,437500.0,39.5302,39.6131,39.5075,39.5905,437500.0
2011-02-25 15:30:00,52.48,52.48,52.35,52.39,237500.0,39.5905,39.5905,39.4924,39.5226,237500.0
2011-02-25 15:40:00,52.38,52.5,52.32,52.44,445400.0,39.5151,39.6056,39.4698,39.5603,445400.0
2011-02-25 15:50:00,52.45,52.5,52.38,52.49,835900.0,39.5679,39.6056,39.5151,39.5981,835900.0
2011-02-28 09:30:00,53.07,53.5,52.97,53.47,891400.0,40.0356,40.36,39.9602,40.3374,891400.0
2011-02-28 09:40:00,53.47,53.48,53.07,53.13,679800.0,40.3374,40.3449,40.0356,40.0809,679800.0
2011-02-28 09:50:00,53.13,53.28,52.89,53.2,404700.0,40.0809,40.194,39.8998,40.1337,404700.0
2011-02-28 10:00:00,53.2,53.4,53.1,53.17,392100.0,40.1337,40.2846,40.0582,40.111,392100.0
2011-02-28 10:10:00,53.16,53.27,53.03,53.14,277400.0,40.1035,40.1865,40.0054,40.0884,277400.0
2011-02-28 10:20:00,53.14,53.2,52.9,52.92,504100.0,40.0884,40.1337,39.9074,39.9224,504100.0
2011-02-28 10:30:00,52.92,53.15,52.85,52.9,731100.0,39.9224,40.096,39.8696,39.9074,731100.0
2011-02-28 10:40:00,52.9,52.99,52.63,52.85,436500.0,39.9074,39.9753,39.7037,39.8696,436500.0
2011-02-28 10:50:00,52.84,53.1,52.8,52.93,274800.0,39.8621,40.0582,39.8319,39.93,274800.0
2011-02-28 11:00:00,52.93,53.0,52.86,52.87,227000.0,39.93,39.9828,39.8772,39.8847,227000.0
2011-02-28 11:10:00,52.87,53.01,52.72,52.79,305100.0,39.8847,39.9903,39.7716,39.8244,305100.0
2011-02-28 11:20:00,52.78,52.8,52.52,52.58,354600.0,39.8168,39.8319,39.6207,39.666,354600.0
2011-02-28 11:30:00,52.58,52.59,52.46,52.57,259400.0,39.666,39.6735,39.5754,39.6584,259400.0
2011-02-28 11:40:00,52.58,52.63,52.5,52.52,260700.0,39.666,39.7037,39.6056,39.6207,260700.0
2011-02-28 11:50:00,52.53,52.75,52.52,52.57,177800.0,39.6282,39.7942,39.6207,39.6584,177800.0
2011-02-28 12:00:00,52.57,52.59,52.37,52.5,362700.0,39.6584,39.6735,39.5075,39.6056,362700.0
2011-02-28 12:10:00,52.49,52.52,52.37,52.43,115900.0,39.5981,39.6207,39.5075,39.5528,115900.0
2011-02-28 12:20:00,52.44,52.56,52.4,52.53,164800.0,39.5603,39.6509,39.5302,39.6282,164800.0
2011-02-28 12:30:00,52.53,52.66,52.5,52.55,135500.0,39.6282,39.7263,39.6056,39.6433,135500.0
2011-02-28 12:40:00,52.55,52.55,52.42,52.43,95200.0,39.6433,39.6433,39.5452,39.5528,95200.0
2011-02-28 12:50:00,52.43,52.45,52.2,52.21,253300.0,39.5528,39.5679,39.3793,39.3868,253300.0
2011-02-28 13:00:00,52.21,52.21,52.04,52.21,247800.0,39.3868,39.3868,39.2586,39.3868,247800.0
2011-02-28 13:10:00,52.21,52.31,52.15,52.15,211400.0,39.3868,39.4623,39.3416,39.3416,211400.0
2011-02-28 13:20:00,52.16,52.21,51.95,52.1,260000.0,39.3491,39.3868,39.1907,39.3038,260000.0
2011-02-28 13:30:00,52.1,52.2,52.06,52.11,160000.0,39.3038,39.3793,39.2737,39.3114,160000.0
2011-02-28 13:40:00,52.11,52.18,52.01,52.09,131600.0,39.3114,39.3642,39.2359,39.2963,131600.0
2011-02-28 13:50:00,52.1,52.17,52.02,52.11,118500.0,39.3038,39.3567,39.2435,39.3114,118500.0
2011-02-28 14:00:00,52.11,52.18,52.02,52.13,168600.0,39.3114,39.3642,39.2435,39.3265,168600.0
2011-02-28 14:10:00,52.12,52.28,52.09,52.22,100100.0,39.3189,39.4396,39.2963,39.3944,100100.0
2011-02-28 14:20:00,52.22,52.25,52.17,52.23,127700.0,39.3944,39.417,39.3567,39.4019,127700.0
2011-02-28 14:30:00,52.24,52.45,52.21,52.41,174400.0,39.4095,39.5679,39.3868,39.5377,174400.0
2011-02-28 14:40:00,52.4,52.44,52.28,52.32,154400.0,39.5302,39.5603,39.4396,39.4698,154400.0
2011-02-28 14:50:00,52.32,52.54,52.26,52.53,267700.0,39.4698,39.6358,39.4245,39.6282,267700.0
2011-02-28 15:00:00,52.53,52.55,52.32,52.35,337000.0,39.6282,39.6433,39.4698,39.4924,337000.0
2011-02-28 15:10:00,52.35,52.45,52.33,52.44,184300.0,39.4924,39.5679,39.4774,39.5603,184300.0
2011-02-28 15:20:00,52.43,52.57,52.34,52.56,290500.0,39.5528,39.6584,39.4849,39.6509,290500.0
2011-02-28 15:30:00,52.55,52.83,52.55,52.78,456900.0,39.6433,39.8545,39.6433,39.8168,456900.0
2011-02-28 15:40:00,52.79,52.82,52.65,52.75,456600.0,39.8244,39.847,39.7188,39.7942,456600.0
2011-02-28 15:50:00,52.75,52.98,52.75,52.96,781800.0,39.7942,39.9677,39.7942,39.9526,781800.0
2011-03-01 09:30:00,53.13,53.35,52.8,53.01,847900.0,40.0809,40.2468,39.8319,39.9903,847900.0
2011-03-01 09:40:00,53.01,53.04,52.31,52.57,809000.0,39.9903,40.013,39.4623,39.6584,809000.0
2011-03-01 09:50:00,52.59,52.71,52.17,52.61,716200.0,39.6735,39.764,39.3567,39.6886,716200.0
2011-03-01 10:00:00,52.6,52.64,52.1,52.12,601900.0,39.681,39.7112,39.3038,39.3189,601900.0
2011-03-01 10:10:00,52.12,52.34,51.92,52.2,764300.0,39.3189,39.4849,39.1681,39.3793,764300.0
2011-03-01 10:20:00,52.2,52.51,52.02,52.03,512900.0,39.3793,39.6131,39.2435,39.251,512900.0
2011-03-01 10:30:00,52.03,52.24,51.94,52.19,437500.0,39.251,39.4095,39.1831,39.3717,437500.0
2011-03-01 10:40:00,52.19,52.47,52.15,52.42,271500.0,39.3717,39.583,39.3416,39.5452,271500.0
2011-03-01 10:50:00,52.43,52.74,52.4,52.68,371900.0,39.5528,39.7867,39.5302,39.7414,371900.0
2011-03-01 11:00:00,52.7,52.73,52.43,52.43,276600.0,39.7565,39.7791,39.5528,39.5528,276600.0
2011-03-01 11:10:00,52.44,52.5,52.21,52.29,326100.0,39.5603,39.6056,39.3868,39.4472,326100.0
2011-03-01 11:20:00,52.29,52.34,51.98,52.02,502200.0,39.4472,39.4849,39.2133,39.2435,502200.0
2011-03-01 11:30:00,52.01,52.18,51.97,52.07,430500.0,39.2359,39.3642,39.2058,39.2812,430500.0
2011-03-01 11:40:00,52.07,52.2,51.99,51.99,221600.0,39.2812,39.3793,39.2209,39.2209,221600.0
2011-03-01 11:50:00,52.0,52.07,51.79,51.86,397600.0,39.2284,39.2812,39.07,39.1228,397600.0
2011-03-01 12:00:00,51.86,52.04,51.73,51.95,389500.0,39.1228,39.2586,39.0247,39.1907,389500.0
2011-03-01 12:10:00,51.93,51.95,51.75,51.8,192300.0,39.1756,39.1907,39.0398,39.0775,192300.0
2011-03-01 12:20:00,51.8,51.95,51.78,51.92,277500.0,39.0775,39.1907,39.0624,39.1681,277500.0
2011-03-01 12:30:00,51.92,52.12,51.9,52.03,339700.0,39.1681,39.3189,39.153,39.251,339700.0
2011-03-01 12:40:00,52.03,52.31,52.02,52.15,257100.0,39.251,39.4623,39.2435,39.3416,257100.0
2011-03-01 12:50:00,52.15,52.18,52.0,52.08,212200.0,39.3416,39.3642,39.2284,39.2888,212200.0
2011-03-01 13:00:00,52.07,52.08,51.9,52.02,172400.0,39.2812,39.2888,39.153,39.2435,172400.0
2011-03-01 13:10:00,52.03,52.23,52.0,52.09,178200.0,39.251,39.4019,39.2284,39.2963,178200.0
2011-03-01 13:20:00,52.09,52.22,52.0,52.12,263200.0,39.2963,39.3944,39.2284,39.3189,263200.0
2011-03-01 13:30:00,52.12,52.25,52.03,52.17,166400.0,39.3189,39.417,39.251,39.3567,166400.0
2011-03-01 13:40:00,52.16,52.18,52.01,52.07,140200.0,39.3491,39.3642,39.2359,39.2812,140200.0
2011-03-01 13:50:00,52.07,52.25,52.0,52.16,164300.0,39.2812,39.417,39.2284,39.3491,164300.0
2011-03-01 14:00:00,52.16,52.17,52.06,52.07,234100.0,39.3491,39.3567,39.2737,39.2812,234100.0
2011-03-01 14:10:00,52.09,52.1,51.86,51.98,326300.0,39.2963,39.3038,39.1228,39.2133,326300.0
2011-03-01 14:20:00,51.98,51.99,51.71,51.76,286700.0,39.2133,39.2209,39.0096,39.0473,286700.0
2011-03-01 14:30:00,51.76,51.87,51.69,51.82,228500.0,39.0473,39.1303,38.9945,39.0926,228500.0
2011-03-01 14:40:00,51.81,51.88,51.72,51.78,212500.0,39.0851,39.1379,39.0172,39.0624,212500.0
2011-03-01 14:50:00,51.78,51.91,51.72,51.77,224700.0,39.0624,39.1605,39.0172,39.0549,224700.0
2011-03-01 15:00:00,51.77,51.89,51.59,51.61,372000.0,39.0549,39.1454,38.9191,38.9342,372000.0
2011-03-01 15:10:00,51.61,51.95,51.56,51.94,284600.0,38.9342,39.1907,38.8965,39.1831,284600.0
2011-03-01 15:20:00,51.95,52.02,51.87,51.95,401600.0,39.1907,39.2435,39.1303,39.1907,401600.0
2011-03-01 15:30:00,51.95,52.04,51.83,51.91,373100.0,39.1907,39.2586,39.1002,39.1605,373100.0
2011-03-01 15:40:00,51.91,51.98,51.75,51.83,415600.0,39.1605,39.2133,39.0398,39.1002,415600.0
2011-03-01 15:50:00,51.83,51.83,51.61,51.63,896300.0,39.1002,39.1002,38.9342,38.9493,896300.0
2011-03-02 09:30:00,51.3,51.71,51.01,51.56,974400.0,38.7003,39.0096,38.4816,38.8965,974400.0
2011-03-02 09:40:00,51.56,52.05,51.54,51.82,726900.0,38.8965,39.2661,38.8814,39.0926,726900.0
2011-03-02 09:50:00,51.81,51.84,51.59,51.67,394800.0,39.0851,39.1077,38.9191,38.9795,394800.0
2011-03-02 10:00:00,51.66,51.97,51.62,51.81,589900.0,38.9719,39.2058,38.9417,39.0851,589900.0
2011-03-02 10:10:00,51.82,52.0,51.61,51.92,448100.0,39.0926,39.2284,38.9342,39.1681,448100.0
2011-03-02 10:20:00,51.91,52.0,51.73,51.88,311100.0,39.1605,39.2284,39.0247,39.1379,311100.0
2011-03-02 10:30:00,51.88,52.25,51.81,52.22,566200.0,39.1379,39.417,39.0851,39.3944,566200.0
2011-03-02 10:40:00,52.22,52.43,52.16,52.3,561300.0,39.3944,39.5528,39.3491,39.4547,561300.0
2011-03-02 10:50:00,52.29,52.33,52.2,52.23,388800.0,39.4472,39.4774,39.3793,39.4019,388800.0
2011-03-02 11:00:00,52.25,52.37,52.18,52.35,386400.0,39.417,39.5075,39.3642,39.4924,386400.0
2011-03-02 11:10:00,52.35,52.39,52.18,52.21,244300.0,39.4924,39.5226,39.3642,39.3868,244300.0
2011-03-02 11:20:00,52.22,52.25,52.09,52.1,303900.0,39.3944,39.417,39.2963,39.3038,303900.0
2011-03-02 11:30:00,52.1,52.23,51.97,51.98,280900.0,39.3038,39.4019,39.2058,39.2133,280900.0
2011-03-02 11:40:00,51.97,52.02,51.85,52.0,338700.0,39.2058,39.2435,39.1152,39.2284,338700.0
2011-03-02 11:50:00,52.01,52.09,51.92,51.93,200400.0,39.2359,39.2963,39.1681,39.1756,200400.0
2011-03-02 12:00:00,51.93,52.08,51.76,52.04,223300.0,39.1756,39.2888,39.0473,39.2586,223300.0
2011-03-02 12:10:00,52.05,52.08,51.86,51.98,242300.0,39.2661,39.2888,39.1228,39.2133,242300.0
2011-03-02 12:20:00,51.97,52.2,51.97,52.13,210300.0,39.2058,39.3793,39.2058,39.3265,210300.0
2011-03-02 12:30:00,52.13,52.25,52.12,52.25,212700.0,39.3265,39.417,39.3189,39.417,212700.0
2011-03-02 12:40:00,52.24,52.3,52.15,52.24,112800.0,39.4095,39.4547,39.3416,39.4095,112800.0
2011-03-02 12:50:00,52.24,52.28,52.11,52.11,129700.0,39.4095,39.4396,39.3114,39.3114,129700.0
2011-03-02 13:00:00,52.11,52.19,52.05,52.11,157500.0,39.3114,39.3717,39.2661,39.3114,157500.0
2011-03-02 13:10:00,52.11,52.11,51.98,52.0,116400.0,39.3114,39.3114,39.2133,39.2284,116400.0
2011-03-02 13:20:00,51.99,52.18,51.97,52.05,110000.0,39.2209,39.3642,39.2058,39.2661,110000.0
2011-03-02 13:30:00,52.05,52.13,52.01,52.05,123300.0,39.2661,39.3265,39.2359,39.2661,123300.0
2011-03-02 13:40:00,52.03,52.08,51.96,52.08,117000.0,39.251,39.2888,39.1982,39.2888,117000.0
2011-03-02 13:50:00,52.08,52.11,51.99,52.03,115500.0,39.2888,39.3114,39.2209,39.251,115500.0
2011-03-02 14:00:00,52.04,52.13,51.91,52.11,196800.0,39.2586,39.3265,39.1605,39.3114,196800.0
2011-03-02 14:10:00,52.1,52.19,52.05,52.13,164600.0,39.3038,39.3717,39.2661,39.3265,164600.0
2011-03-02 14:20:00,52.12,52.2,51.89,51.95,262700.0,39.3189,39.3793,39.1454,39.1907,262700.0
2011-03-02 14:30:00,51.95,52.1,51.91,51.93,175600.0,39.1907,39.3038,39.1605,39.1756,175600.0
2011-03-02 14:40:00,51.93,52.15,51.93,52.08,201500.0,39.1756,39.3416,39.1756,39.2888,201500.0
2011-03-02 14:50:00,52.08,52.15,52.01,52.03,140800.0,39.2888,39.3416,39.2359,39.251,140800.0
2011-03-02 15:00:00,52.04,52.18,52.03,52.14,208200.0,39.2586,39.3642,39.251,39.334,208200.0
2011-03-02 15:10:00,52.14,52.14,52.04,52.11,155000.0,39.334,39.334,39.2586,39.3114,155000.0
2011-03-02 15:20:00,52.11,52.19,52.1,52.13,192800.0,39.3114,39.3717,39.3038,39.3265,192800.0
2011-03-02 15:30:00,52.13,52.13,51.91,51.97,347300.0,39.3265,39.3265,39.1605,39.2058,347300.0
2011-03-02 15:40:00,51.97,52.09,51.93,52.04,331300.0,39.2058,39.2963,39.1756,39.2586,331300.0
2011-03-02 15:50:00,52.04,52.05,51.93,52.02,420500.0,39.2586,39.2661,39.1756,39.2435,420500.0
2011-03-03 09:30:00,52.91,53.11,52.27,52.79,1222300.0,39.9149,40.0658,39.4321,39.8244,1222300.0
2011-03-03 09:40:00,52.77,52.79,52.45,52.65,577700.0,39.8093,39.8244,39.5679,39.7188,577700.0
2011-03-03 09:50:00,52.63,52.74,52.34,52.4,437000.0,39.7037,39.7867,39.4849,39.5302,437000.0
2011-03-03 10:00:00,52.39,52.55,52.11,52.51,912400.0,39.5226,39.6433,39.3114,39.6131,912400.0
2011-03-03 10:10:00,52.49,52.57,52.41,52.48,439800.0,39.5981,39.6584,39.5377,39.5905,439800.0
2011-03-03 10:20:00,52.47,52.48,52.29,52.31,324000.0,39.583,39.5905,39.4472,39.4623,324000.0
2011-03-03 10:30:00,52.32,52.48,52.23,52.42,332200.0,39.4698,39.5905,39.4019,39.5452,332200.0
2011-03-03 10:40:00,52.42,52.59,52.4,52.51,545600.0,39.5452,39.6735,39.5302,39.6131,545600.0
2011-03-03 10:50:00,52.5,52.65,52.45,52.64,281900.0,39.6056,39.7188,39.5679,39.7112,281900.0
2011-03-03 11:00:00,52.63,52.65,52.36,52.4,304000.0,39.7037,39.7188,39.5,39.5302,304000.0
2011-03-03 11:10:00,52.4,52.5,52.3,52.48,311900.0,39.5302,39.6056,39.4547,39.5905,311900.0
2011-03-03 11:20:00,52.46,52.46,52.35,52.38,183500.0,39.5754,39.5754,39.4924,39.5151,183500.0
2011-03-03 11:30:00,52.38,52.38,52.06,52.08,369500.0,39.5151,39.5151,39.2737,39.2888,369500.0
2011-03-03 11:40:00,52.1,52.16,51.99,52.06,456000.0,39.3038,39.3491,39.2209,39.2737,456000.0
2011-03-03 11:50:00,52.06,52.25,51.98,52.13,463300.0,39.2737,39.417,39.2133,39.3265,463300.0
2011-03-03 12:00:00,52.15,52.17,51.93,51.97,256700.0,39.3416,39.3567,39.1756,39.2058,256700.0
2011-03-03 12:10:00,52.0,52.05,51.9,51.91,329100.0,39.2284,39.2661,39.153,39.1605,329100.0
2011-03-03 12:20:00,51.91,52.0,51.85,51.88,334500.0,39.1605,39.2284,39.1152,39.1379,334500.0
2011-03-03 12:30:00,51.87,51.94,51.86,51.88,153600.0,39.1303,39.1831,39.1228,39.1379,153600.0
2011-03-03 12:40:00,51.88,51.97,51.83,51.9,245100.0,39.1379,39.2058,39.1002,39.153,245100.0
2011-03-03 12:50:00,51.89,51.98,51.86,51.98,116400.0,39.1454,39.2133,39.1228,39.2133,116400.0
2011-03-03 13:00:00,51.99,52.01,51.96,51.97,178500.0,39.2209,39.2359,39.1982,39.2058,178500.0
2011-03-03 13:10:00,51.98,52.13,51.98,52.13,164400.0,39.2133,39.3265,39.2133,39.3265,164400.0
2011-03-03 13:20:00,52.13,52.18,52.05,52.07,210000.0,39.3265,39.3642,39.2661,39.2812,210000.0
2011-03-03 13:30:00,52.07,52.17,52.03,52.17,158300.0,39.2812,39.3567,39.251,39.3567,158300.0
2011-03-03 13:40:00,52.16,52.3,52.14,52.24,144100.0,39.3491,39.4547,39.334,39.4095,144100.0
2011-03-03 13:50:00,52.25,52.25,52.13,52.24,125200.0,39.417,39.417,39.3265,39.4095,125200.0
2011-03-03 14:00:00,52.24,52.44,52.23,52.27,289300.0,39.4095,39.5603,39.4019,39.4321,289300.0
2011-03-03 14:10:00,52.27,52.39,52.26,52.37,420400.0,39.4321,39.5226,39.4245,39.5075,420400.0
2011-03-03 14:20:00,52.37,52.38,52.3,52.36,218600.0,39.5075,39.5151,39.4547,39.5,218600.0
2011-03-03 14:30:00,52.35,52.42,52.35,52.39,171700.0,39.4924,39.5452,39.4924,39.5226,171700.0
2011-03-03 14:40:00,52.38,52.41,52.35,52.36,152600.0,39.5151,39.5377,39.4924,39.5,152600.0
2011-03-03 14:50:00,52.36,52.42,52.36,52.39,242200.0,39.5,39.5452,39.5,39.5226,242200.0
2011-03-03 15:00:00,52.39,52.42,52.32,52.32,289800.0,39.5226,39.5452,39.4698,39.4698,289800.0
2011-03-03 15:10:00,52.32,52.32,52.17,52.32,375000.0,39.4698,39.4698,39.3567,39.4698,375000.0
2011-03-03 15:20:00,52.32,52.4,52.31,52.4,256800.0,39.4698,39.5302,39.4623,39.5302,256800.0
2011-03-03 15:30:00,52.4,52.4,52.3,52.38,403900.0,39.5302,39.5302,39.4547,39.5151,403900.0
2011-03-03 15:40:00,52.37,52.38,52.3,52.35,597900.0,39.5075,39.5151,39.4547,39.4924,597900.0
2011-03-03 15:50:00,52.35,52.41,52.32,52.38,930500.0,39.4924,39.5377,39.4698,39.5151,930500.0
2011-03-04 09:30:00,52.82,52.9,52.32,52.6,634600.0,39.847,39.9074,39.4698,39.681,634600.0
2011-03-04 09:40:00,52.64,52.96,52.52,52.84,600300.0,39.7112,39.9526,39.6207,39.8621,600300.0
2011-03-04 09:50:00,52.84,52.88,52.67,52.72,354300.0,39.8621,39.8923,39.7338,39.7716,354300.0
2011-03-04 10:00:00,52.72,52.78,52.48,52.5,474400.0,39.7716,39.8168,39.5905,39.6056,474400.0
2011-03-04 10:10:00,52.51,52.52,52.24,52.24,471000.0,39.6131,39.6207,39.4095,39.4095,471000.0
2011-03-04 10:20:00,52.25,52.34,52.11,52.31,560700.0,39.417,39.4849,39.3114,39.4623,560700.0
2011-03-04 10:30:00,52.32,52.36,52.02,52.16,449500.0,39.4698,39.5,39.2435,39.3491,449500.0
2011-03-04 10:40:00,52.17,52.27,52.1,52.21,281200.0,39.3567,39.4321,39.3038,39.3868,281200.0
2011-03-04 10:50:00,52.21,52.44,52.18,52.39,259800.0,39.3868,39.5603,39.3642,39.5226,259800.0
2011-03-04 11:00:00,52.39,52.4,52.1,52.11,199600.0,39.5226,39.5302,39.3038,39.3114,199600.0
2011-03-04 11:10:00,52.12,52.25,52.06,52.18,258100.0,39.3189,39.417,39.2737,39.3642,258100.0
2011-03-04 11:20:00,52.17,52.19,52.07,52.07,195100.0,39.3567,39.3717,39.2812,39.2812,195100.0
2011-03-04 11:30:00,52.07,52.24,52.0,52.24,438900.0,39.2812,39.4095,39.2284,39.4095,438900.0
2011-03-04 11:40:00,52.24,52.24,51.98,51.99,251600.0,39.4095,39.4095,39.2133,39.2209,251600.0
2011-03-04 11:50:00,52.0,52.1,51.89,51.93,262700.0,39.2284,39.3038,39.1454,39.1756,262700.0
2011-03-04 12:00:00,51.93,51.93,51.75,51.82,427000.0,39.1756,39.1756,39.0398,39.0926,427000.0
2011-03-04 12:10:00,51.84,51.86,51.7,51.83,451400.0,39.1077,39.1228,39.0021,39.1002,451400.0
2011-03-04 12:20:00,51.82,51.84,51.55,51.59,302600.0,39.0926,39.1077,38.8889,38.9191,302600.0
2011-03-04 12:30:00,51.59,51.72,51.53,51.72,242600.0,38.9191,39.0172,38.8738,39.0172,242600.0
2011-03-04 12:40:00,51.72,51.9,51.67,51.89,215900.0,39.0172,39.153,38.9795,39.1454,215900.0
2011-03-04 12:50:00,51.9,51.91,51.82,51.9,182800.0,39.153,39.1605,39.0926,39.153,182800.0
2011-03-04 13:00:00,51.89,51.94,51.78,51.82,130100.0,39.1454,39.1831,39.0624,39.0926,130100.0
2011-03-04 13:10:00,51.82,51.82,51.67,51.74,139700.0,39.0926,39.0926,38.9795,39.0323,139700.0
2011-03-04 13:20:00,51.75,51.79,51.66,51.75,174400.0,39.0398,39.07,38.9719,39.0398,174400.0
2011-03-04 13:30:00,51.77,51.91,51.72,51.91,143500.0,39.0549,39.1605,39.0172,39.1605,143500.0
2011-03-04 13:40:00,51.9,51.91,51.67,51.7,152600.0,39.153,39.1605,38.9795,39.0021,152600.0
2011-03-04 13:50:00,51.71,51.77,51.63,51.65,226300.0,39.0096,39.0549,38.9493,38.9644,226300.0
2011-03-04 14:00:00,51.65,51.66,51.48,51.49,286000.0,38.9644,38.9719,38.8361,38.8437,286000.0
2011-03-04 14:10:00,51.49,51.53,51.32,51.42,263900.0,38.8437,38.8738,38.7154,38.7909,263900.0
2011-03-04 14:20:00,51.42,51.51,51.33,51.45,221200.0,38.7909,38.8588,38.723,38.8135,221200.0
2011-03-04 14:30:00,51.46,51.53,51.36,51.45,424500.0,38.821,38.8738,38.7456,38.8135,424500.0
2011-03-04 14:40:00,51.45,51.58,51.45,51.54,247400.0,38.8135,38.9116,38.8135,38.8814,247400.0
2011-03-04 14:50:00,51.53,51.55,51.43,51.55,145600.0,38.8738,38.8889,38.7984,38.8889,145600.0
2011-03-04 15:00:00,51.54,51.66,51.47,51.47,282900.0,38.8814,38.9719,38.8286,38.8286,282900.0
2011-03-04 15:10:00,51.47,51.47,51.33,51.4,272300.0,38.8286,38.8286,38.723,38.7758,272300.0
2011-03-04 15:20:00,51.41,51.41,51.22,51.25,333000.0,38.7833,38.7833,38.64,38.6626,333000.0
2011-03-04 15:30:00,51.25,51.25,51.06,51.24,598900.0,38.6626,38.6626,38.5193,38.6551,598900.0
2011-03-04 15:40:00,51.23,51.64,51.22,51.58,629100.0,38.6475,38.9568,38.64,38.9116,629100.0
2011-03-04 15:50:00,51.57,51.74,51.53,51.7,1040200.0,38.904,39.0323,38.8738,39.0021,1040200.0
2011-03-07 09:30:00,52.01,52.32,51.92,52.24,743600.0,39.2359,39.4698,39.1681,39.4095,743600.0
2011-03-07 09:40:00,52.23,52.26,52.0,52.18,439400.0,39.4019,39.4245,39.2284,39.3642,439400.0
2011-03-07 09:50:00,52.18,52.24,51.97,52.12,448400.0,39.3642,39.4095,39.2058,39.3189,448400.0
2011-03-07 10:00:00,52.12,52.16,51.94,52.0,444100.0,39.3189,39.3491,39.1831,39.2284,444100.0
2011-03-07 10:10:00,52.0,52.09,51.56,51.61,478200.0,39.2284,39.2963,38.8965,38.9342,478200.0
2011-03-07 10:20:00,51.61,51.66,51.43,51.44,530200.0,38.9342,38.9719,38.7984,38.8059,530200.0
2011-03-07 10:30:00,51.44,51.46,51.1,51.13,649200.0,38.8059,38.821,38.5495,38.5721,649200.0
2011-03-07 10:40:00,51.13,51.22,51.1,51.18,382000.0,38.5721,38.64,38.5495,38.6098,382000.0
2011-03-07 10:50:00,51.16,51.18,50.63,50.84,722300.0,38.5947,38.6098,38.1949,38.3533,722300.0
2011-03-07 11:00:00,50.83,50.84,50.49,50.54,707800.0,38.3458,38.3533,38.0893,38.127,707800.0
2011-03-07 11:10:00,50.54,50.68,50.34,50.68,677000.0,38.127,38.2326,37.9761,38.2326,677000.0
2011-03-07 11:20:00,50.67,50.72,50.29,50.29,535600.0,38.2251,38.2628,37.9384,37.9384,535600.0
2011-03-07 11:30:00,50.3,50.44,50.06,50.41,787300.0,37.9459,38.0516,37.7649,38.0289,787300.0
2011-03-07 11:40:00,50.41,50.47,50.16,50.21,356800.0,38.0289,38.0742,37.8403,37.878,356800.0
2011-03-07 11:50:00,50.2,50.26,49.93,49.94,806900.0,37.8705,37.9158,37.6668,37.6744,806900.0
2011-03-07 12:00:00,49.93,50.0,49.73,49.95,905400.0,37.6668,37.7196,37.5159,37.6819,905400.0
2011-03-07 12:10:00,49.95,50.17,49.9,49.97,348900.0,37.6819,37.8479,37.6442,37.697,348900.0
2011-03-07 12:20:00,49.97,50.15,49.92,49.93,678600.0,37.697,37.8328,37.6593,37.6668,678600.0
2011-03-07 12:30:00,49.94,50.2,49.87,50.18,408500.0,37.6744,37.8705,37.6215,37.8554,408500.0
2011-03-07 12:40:00,50.19,50.2,50.0,50.01,193600.0,37.863,37.8705,37.7196,37.7272,193600.0
2011-03-07 12:50:00,50.0,50.1,49.89,49.99,206600.0,37.7196,37.7951,37.6366,37.7121,206600.0
2011-03-07 13:00:00,50.0,50.03,49.71,49.73,345200.0,37.7196,37.7423,37.5008,37.5159,345200.0
2011-03-07 13:10:00,49.72,49.86,49.6,49.83,566200.0,37.5084,37.614,37.4179,37.5914,566200.0
2011-03-07 13:20:00,49.81,49.89,49.77,49.8,211400.0,37.5763,37.6366,37.5461,37.5687,211400.0
2011-03-07 13:30:00,49.79,49.95,49.7,49.9,374500.0,37.5612,37.6819,37.4933,37.6442,374500.0
2011-03-07 13:40:00,49.91,50.07,49.9,50.03,281400.0,37.6517,37.7724,37.6442,37.7423,281400.0
2011-03-07 13:50:00,50.03,50.14,49.88,50.11,219000.0,37.7423,37.8252,37.6291,37.8026,219000.0
2011-03-07 14:00:00,50.1,50.31,50.05,50.06,358700.0,37.7951,37.9535,37.7573,37.7649,358700.0
2011-03-07 14:10:00,50.07,50.21,49.94,50.18,462000.0,37.7724,37.878,37.6744,37.8554,462000.0
2011-03-07 14:20:00,50.08,50.23,50.0,50.07,321400.0,37.78,37.8931,37.7196,37.7724,321400.0
2011-03-07 14:30:00,50.05,50.15,50.01,50.09,241000.0,37.7573,37.8328,37.7272,37.7875,241000.0
2011-03-07 14:40:00,50.08,50.16,49.94,50.02,243000.0,37.78,37.8403,37.6744,37.7347,243000.0
2011-03-07 14:50:00,50.02,50.12,49.95,50.01,173300.0,37.7347,37.8101,37.6819,37.7272,173300.0
2011-03-07 15:00:00,50.02,50.07,49.86,50.02,236100.0,37.7347,37.7724,37.614,37.7347,236100.0
2011-03-07 15:10:00,50.02,50.22,49.91,50.13,374500.0,37.7347,37.8856,37.6517,37.8177,374500.0
2011-03-07 15:20:00,50.13,50.2,49.97,50.14,337300.0,37.8177,37.8705,37.697,37.8252,337300.0
2011-03-07 15:30:00,50.14,50.37,50.06,50.29,527000.0,37.8252,37.9987,37.7649,37.9384,527000.0
2011-03-07 15:40:00,50.29,50.4,50.23,50.32,529800.0,37.9384,38.0214,37.8931,37.961,529800.0
2011-03-07 15:50:00,50.32,50.32,49.9,50.11,847900.0,37.961,37.961,37.6442,37.8026,847900.0
2011-03-08 09:30:00,50.2,50.2,49.24,49.31,1054500.0,37.8705,37.8705,37.1463,37.1991,1054500.0
2011-03-08 09:40:00,49.34,49.36,48.61,48.72,1654500.0,37.2217,37.2368,36.671,36.754,1654500.0
2011-03-08 09:50:00,48.72,48.99,48.65,48.96,1307600.0,36.754,36.9577,36.7012,36.9351,1307600.0
2011-03-08 10:00:00,48.96,49.65,48.94,49.14,1229600.0,36.9351,37.4556,36.92,37.0708,1229600.0
2011-03-08 10:10:00,49.15,49.86,49.09,49.55,1041600.0,37.0784,37.614,37.0331,37.3801,1041600.0
2011-03-08 10:20:00,49.56,49.72,49.36,49.68,892400.0,37.3877,37.5084,37.2368,37.4782,892400.0
2011-03-08 10:30:00,49.66,50.26,49.54,50.13,1018600.0,37.4631,37.9158,37.3726,37.8177,1018600.0
2011-03-08 10:40:00,50.12,50.21,49.76,49.85,466700.0,37.8101,37.878,37.5386,37.6065,466700.0
2011-03-08 10:50:00,49.82,50.08,49.8,50.07,393600.0,37.5838,37.78,37.5687,37.7724,393600.0
2011-03-08 11:00:00,50.07,50.08,49.93,49.95,200100.0,37.7724,37.78,37.6668,37.6819,200100.0
2011-03-08 11:10:00,49.94,50.04,49.89,49.96,300700.0,37.6744,37.7498,37.6366,37.6894,300700.0
2011-03-08 11:20:00,49.96,50.2,49.95,50.11,400600.0,37.6894,37.8705,37.6819,37.8026,400600.0
2011-03-08 11:30:00,50.12,50.21,49.96,49.97,327200.0,37.8101,37.878,37.6894,37.697,327200.0
2011-03-08 11:40:00,49.98,50.06,49.9,50.05,349600.0,37.7045,37.7649,37.6442,37.7573,349600.0
2011-03-08 11:50:00,50.06,50.37,50.04,50.36,481600.0,37.7649,37.9987,37.7498,37.9912,481600.0
2011-03-08 12:00:00,50.37,50.5,50.25,50.28,333000.0,37.9987,38.0968,37.9082,37.9308,333000.0
2011-03-08 12:10:00,50.28,50.3,50.13,50.24,252600.0,37.9308,37.9459,37.8177,37.9007,252600.0
2011-03-08 12:20:00,50.23,50.27,50.14,50.26,445000.0,37.8931,37.9233,37.8252,37.9158,445000.0
2011-03-08 12:30:00,50.26,50.31,50.22,50.29,213300.0,37.9158,37.9535,37.8856,37.9384,213300.0
2011-03-08 12:40:00,50.28,50.29,50.19,50.24,298700.0,37.9308,37.9384,37.863,37.9007,298700.0
2011-03-08 12:50:00,50.25,50.36,50.24,50.34,177100.0,37.9082,37.9912,37.9007,37.9761,177100.0
2011-03-08 13:00:00,50.34,50.41,50.3,50.34,313600.0,37.9761,38.0289,37.9459,37.9761,313600.0
2011-03-08 13:10:00,50.33,50.38,50.3,50.33,223200.0,37.9686,38.0063,37.9459,37.9686,223200.0
2011-03-08 13:20:00,50.32,50.36,50.28,50.33,132800.0,37.961,37.9912,37.9308,37.9686,132800.0
2011-03-08 13:30:00,50.32,50.47,50.31,50.46,203700.0,37.961,38.0742,37.9535,38.0666,203700.0
2011-03-08 13:40:00,50.46,50.47,50.36,50.39,133900.0,38.0666,38.0742,37.9912,38.0138,133900.0
2011-03-08 13:50:00,50.39,50.39,50.32,50.36,105600.0,38.0138,38.0138,37.961,37.9912,105600.0
2011-03-08 14:00:00,50.37,50.39,50.25,50.32,277200.0,37.9987,38.0138,37.9082,37.961,277200.0
2011-03-08 14:10:00,50.32,50.42,50.26,50.42,336600.0,37.961,38.0365,37.9158,38.0365,336600.0
2011-03-08 14:20:00,50.42,50.68,50.4,50.66,416200.0,38.0365,38.2326,38.0214,38.2175,416200.0
2011-03-08 14:30:00,50.66,50.67,50.45,50.58,210500.0,38.2175,38.2251,38.0591,38.1572,210500.0
2011-03-08 14:40:00,50.58,50.9,50.58,50.89,517300.0,38.1572,38.3986,38.1572,38.391,517300.0
2011-03-08 14:50:00,50.88,50.95,50.78,50.86,379700.0,38.3835,38.4363,38.308,38.3684,379700.0
2011-03-08 15:00:00,50.86,50.9,50.76,50.76,572900.0,38.3684,38.3986,38.293,38.293,572900.0
2011-03-08 15:10:00,50.77,50.8,50.71,50.73,270800.0,38.3005,38.3231,38.2552,38.2703,270800.0
2011-03-08 15:20:00,50.73,50.82,50.62,50.66,479500.0,38.2703,38.3382,38.1873,38.2175,479500.0
2011-03-08 15:30:00,50.66,50.67,50.34,50.35,756700.0,38.2175,38.2251,37.9761,37.9837,756700.0
2011-03-08 15:40:00,50.34,50.39,50.25,50.26,833300.0,37.9761,38.0138,37.9082,37.9158,833300.0
2011-03-08 15:50:00,50.27,50.27,50.03,50.1,1387800.0,37.9233,37.9233,37.7423,37.7951,1387800.0
2011-03-09 09:30:00,50.47,50.51,49.32,49.52,1091100.0,38.0742,38.1044,37.2066,37.3575,1091100.0
2011-03-09 09:40:00,49.52,49.68,49.22,49.44,927300.0,37.3575,37.4782,37.1312,37.2972,927300.0
2011-03-09 09:50:00,49.45,49.66,49.35,49.51,437000.0,37.3047,37.4631,37.2293,37.35,437000.0
2011-03-09 10:00:00,49.54,49.55,49.17,49.22,659300.0,37.3726,37.3801,37.0935,37.1312,659300.0
2011-03-09 10:10:00,49.23,49.24,48.85,49.05,1344300.0,37.1387,37.1463,36.8521,37.0029,1344300.0
2011-03-09 10:20:00,49.06,49.44,49.06,49.29,867300.0,37.0105,37.2972,37.0105,37.184,867300.0
2011-03-09 10:30:00,49.29,49.46,49.12,49.27,764800.0,37.184,37.3122,37.0558,37.1689,764800.0
2011-03-09 10:40:00,49.26,49.29,49.0,49.01,621000.0,37.1614,37.184,36.9652,36.9728,621000.0
2011-03-09 10:50:00,49.02,49.06,48.61,48.73,1083700.0,36.9803,37.0105,36.671,36.7615,1083700.0
2011-03-09 11:00:00,48.72,48.9,48.57,48.86,842000.0,36.754,36.8898,36.6408,36.8596,842000.0
2011-03-09 11:10:00,48.87,49.04,48.81,48.88,505500.0,36.8672,36.9954,36.8219,36.8747,505500.0
2011-03-09 11:20:00,48.87,48.91,48.72,48.72,514000.0,36.8672,36.8973,36.754,36.754,514000.0
2011-03-09 11:30:00,48.73,48.75,48.5,48.62,750000.0,36.7615,36.7766,36.588,36.6786,750000.0
2011-03-09 11:40:00,48.62,48.9,48.59,48.81,604700.0,36.6786,36.8898,36.6559,36.8219,604700.0
2011-03-09 11:50:00,48.83,48.89,48.68,48.83,531600.0,36.837,36.8822,36.7238,36.837,531600.0
2011-03-09 12:00:00,48.85,48.99,48.77,48.78,562300.0,36.8521,36.9577,36.7917,36.7993,562300.0
2011-03-09 12:10:00,48.78,48.92,48.77,48.91,276700.0,36.7993,36.9049,36.7917,36.8973,276700.0
2011-03-09 12:20:00,48.91,48.95,48.76,48.84,490100.0,36.8973,36.9275,36.7842,36.8445,490100.0
2011-03-09 12:30:00,48.84,48.92,48.8,48.89,227300.0,36.8445,36.9049,36.8143,36.8822,227300.0
2011-03-09 12:40:00,48.9,48.98,48.84,48.9,490400.0,36.8898,36.9501,36.8445,36.8898,490400.0
2011-03-09 12:50:00,48.89,48.96,48.85,48.86,483100.0,36.8822,36.9351,36.8521,36.8596,483100.0
2011-03-09 13:00:00,48.87,48.92,48.68,48.71,388300.0,36.8672,36.9049,36.7238,36.7465,388300.0
2011-03-09 13:10:00,48.71,48.85,48.6,48.83,484300.0,36.7465,36.8521,36.6635,36.837,484300.0
2011-03-09 13:20:00,48.82,48.92,48.76,48.91,393100.0,36.8294,36.9049,36.7842,36.8973,393100.0
2011-03-09 13:30:00,48.91,49.07,48.89,49.01,501200.0,36.8973,37.018,36.8822,36.9728,501200.0
2011-03-09 13:40:00,49.02,49.03,48.87,48.93,401600.0,36.9803,36.9879,36.8672,36.9124,401600.0
2011-03-09 13:50:00,48.93,48.95,48.84,48.84,288200.0,36.9124,36.9275,36.8445,36.8445,288200.0
2011-03-09 14:00:00,48.85,48.93,48.81,48.87,287700.0,36.8521,36.9124,36.8219,36.8672,287700.0
2011-03-09 14:10:00,48.87,48.93,48.81,48.87,315300.0,36.8672,36.9124,36.8219,36.8672,315300.0
2011-03-09 14:20:00,48.87,48.88,48.61,48.62,387600.0,36.8672,36.8747,36.671,36.6786,387600.0
2011-03-09 14:30:00,48.62,48.63,48.3,48.32,1122000.0,36.6786,36.6861,36.4372,36.4522,1122000.0
2011-03-09 14:40:00,48.32,48.49,48.25,48.34,778200.0,36.4522,36.5805,36.3994,36.4673,778200.0
2011-03-09 14:50:00,48.34,48.47,48.25,48.25,745800.0,36.4673,36.5654,36.3994,36.3994,745800.0
2011-03-09 15:00:00,48.26,48.45,48.16,48.42,1222200.0,36.407,36.5503,36.3315,36.5277,1222200.0
2011-03-09 15:10:00,48.41,48.43,48.33,48.35,1313700.0,36.5201,36.5352,36.4598,36.4749,1313700.0
2011-03-09 15:20:00,48.35,48.46,48.32,48.41,859000.0,36.4749,36.5579,36.4522,36.5201,859000.0
2011-03-09 15:30:00,48.41,48.43,48.28,48.3,1417700.0,36.5201,36.5352,36.4221,36.4372,1417700.0
2011-03-09 15:40:00,48.31,48.49,48.3,48.42,1227900.0,36.4447,36.5805,36.4372,36.5277,1227900.0
2011-03-09 15:50:00,48.42,48.56,48.4,48.46,1818400.0,36.5277,36.6333,36.5126,36.5579,1818400.0
2011-03-10 09:30:00,47.13,47.38,46.3,46.54,2811200.0,35.5545,35.7431,34.9284,35.1094,2811200.0
2011-03-10 09:40:00,46.54,46.82,46.2,46.46,2939900.0,35.1094,35.3207,34.8529,35.0491,2939900.0
2011-03-10 09:50:00,46.47,46.92,46.4,46.85,1808700.0,35.0566,35.3961,35.0038,35.3433,1808700.0
2011-03-10 10:00:00,46.84,47.14,46.72,46.88,1433000.0,35.3357,35.5621,35.2452,35.3659,1433000.0
2011-03-10 10:10:00,46.87,47.15,46.86,47.1,1351800.0,35.3584,35.5696,35.3508,35.5319,1351800.0
2011-03-10 10:20:00,47.09,47.39,47.05,47.23,1094900.0,35.5243,35.7507,35.4942,35.63,1094900.0
2011-03-10 10:30:00,47.22,47.35,46.95,47.06,859300.0,35.6224,35.7205,35.4187,35.5017,859300.0
2011-03-10 10:40:00,47.05,47.25,47.0,47.1,647700.0,35.4942,35.645,35.4564,35.5319,647700.0
2011-03-10 10:50:00,47.1,47.3,47.06,47.21,492200.0,35.5319,35.6828,35.5017,35.6149,492200.0
2011-03-10 11:00:00,47.21,47.48,47.2,47.2,691900.0,35.6149,35.8185,35.6073,35.6073,691900.0
2011-03-10 11:10:00,47.2,47.31,47.14,47.3,494700.0,35.6073,35.6903,35.5621,35.6828,494700.0
2011-03-10 11:20:00,47.3,47.42,47.3,47.33,501600.0,35.6828,35.7733,35.6828,35.7054,501600.0
2011-03-10 11:30:00,47.33,47.57,47.28,47.57,597900.0,35.7054,35.8864,35.6677,35.8864,597900.0
2011-03-10 11:40:00,47.56,47.84,47.56,47.73,1072900.0,35.8789,36.0901,35.8789,36.0071,1072900.0
2011-03-10 11:50:00,47.74,48.05,47.68,48.0,901700.0,36.0147,36.2486,35.9694,36.2108,901700.0
2011-03-10 12:00:00,47.99,47.99,47.66,47.66,457200.0,36.2033,36.2033,35.9543,35.9543,457200.0
2011-03-10 12:10:00,47.67,47.81,47.55,47.59,487300.0,35.9619,36.0675,35.8714,35.9015,487300.0
2011-03-10 12:20:00,47.58,47.93,47.57,47.83,511300.0,35.894,36.158,35.8864,36.0826,511300.0
2011-03-10 12:30:00,47.83,47.84,47.66,47.78,296200.0,36.0826,36.0901,35.9543,36.0449,296200.0
2011-03-10 12:40:00,47.77,47.96,47.72,47.89,332300.0,36.0373,36.1807,35.9996,36.1279,332300.0
2011-03-10 12:50:00,47.89,48.11,47.83,48.09,415900.0,36.1279,36.2938,36.0826,36.2787,415900.0
2011-03-10 13:00:00,48.1,48.48,48.09,48.46,870300.0,36.2863,36.5729,36.2787,36.5579,870300.0
2011-03-10 13:10:00,48.45,48.93,48.45,48.92,1296100.0,36.5503,36.9124,36.5503,36.9049,1296100.0
2011-03-10 13:20:00,48.91,49.08,48.61,48.7,996000.0,36.8973,37.0256,36.671,36.7389,996000.0
2011-03-10 13:30:00,48.69,48.7,47.94,47.94,1229300.0,36.7314,36.7389,36.1656,36.1656,1229300.0
2011-03-10 13:40:00,47.94,48.17,47.91,48.16,738000.0,36.1656,36.3391,36.1429,36.3315,738000.0
2011-03-10 13:50:00,48.15,48.4,48.13,48.39,442100.0,36.324,36.5126,36.3089,36.505,442100.0
2011-03-10 14:00:00,48.38,48.67,48.32,48.33,988400.0,36.4975,36.7163,36.4522,36.4598,988400.0
2011-03-10 14:10:00,48.33,48.39,48.15,48.25,431700.0,36.4598,36.505,36.324,36.3994,431700.0
2011-03-10 14:20:00,48.25,48.32,47.96,47.99,362500.0,36.3994,36.4522,36.1807,36.2033,362500.0
2011-03-10 14:30:00,47.97,48.22,47.95,48.19,463800.0,36.1882,36.3768,36.1731,36.3542,463800.0
2011-03-10 14:40:00,48.19,48.35,48.18,48.24,399700.0,36.3542,36.4749,36.3466,36.3919,399700.0
2011-03-10 14:50:00,48.23,48.25,48.06,48.18,438100.0,36.3843,36.3994,36.2561,36.3466,438100.0
2011-03-10 15:00:00,48.18,48.21,47.82,47.9,636900.0,36.3466,36.3693,36.075,36.1354,636900.0
2011-03-10 15:10:00,47.9,47.91,47.65,47.75,685000.0,36.1354,36.1429,35.9468,36.0222,685000.0
2011-03-10 15:20:00,47.76,47.79,47.61,47.7,651300.0,36.0298,36.0524,35.9166,35.9845,651300.0
2011-03-10 15:30:00,47.7,47.8,47.55,47.8,976600.0,35.9845,36.06,35.8714,36.06,976600.0
2011-03-10 15:40:00,47.8,48.02,47.77,47.98,987900.0,36.06,36.2259,36.0373,36.1957,987900.0
2011-03-10 15:50:00,47.99,48.03,47.73,47.77,1416800.0,36.2033,36.2335,36.0071,36.0373,1416800.0
2011-03-11 09:30:00,47.44,48.58,47.28,48.55,1967200.0,35.7884,36.6484,35.6677,36.6257,1967200.0
2011-03-11 09:40:00,48.57,48.94,48.28,48.31,963500.0,36.6408,36.92,36.4221,36.4447,963500.0
2011-03-11 09:50:00,48.3,48.65,48.1,48.3,802200.0,36.4372,36.7012,36.2863,36.4372,802200.0
2011-03-11 10:00:00,48.3,48.46,48.07,48.15,582800.0,36.4372,36.5579,36.2636,36.324,582800.0
2011-03-11 10:10:00,48.16,48.8,48.15,48.65,705100.0,36.3315,36.8143,36.324,36.7012,705100.0
2011-03-11 10:20:00,48.65,48.93,48.63,48.72,865800.0,36.7012,36.9124,36.6861,36.754,865800.0
2011-03-11 10:30:00,48.72,48.8,48.53,48.77,620900.0,36.754,36.8143,36.6107,36.7917,620900.0
2011-03-11 10:40:00,48.77,48.93,48.57,48.92,465200.0,36.7917,36.9124,36.6408,36.9049,465200.0
2011-03-11 10:50:00,48.92,49.12,48.81,49.08,732700.0,36.9049,37.0558,36.8219,37.0256,732700.0
2011-03-11 11:00:00,49.08,49.2,48.94,48.98,609200.0,37.0256,37.1161,36.92,36.9501,609200.0
2011-03-11 11:10:00,48.99,49.13,48.92,49.12,423500.0,36.9577,37.0633,36.9049,37.0558,423500.0
2011-03-11 11:20:00,49.12,49.22,49.07,49.08,501500.0,37.0558,37.1312,37.018,37.0256,501500.0
2011-03-11 11:30:00,49.07,49.22,49.0,49.22,378300.0,37.018,37.1312,36.9652,37.1312,378300.0
2011-03-11 11:40:00,49.22,49.36,49.14,49.22,578800.0,37.1312,37.2368,37.0708,37.1312,578800.0
2011-03-11 11:50:00,49.23,49.3,49.15,49.25,468800.0,37.1387,37.1915,37.0784,37.1538,468800.0
2011-03-11 12:00:00,49.25,49.37,49.23,49.3,389900.0,37.1538,37.2444,37.1387,37.1915,389900.0
2011-03-11 12:10:00,49.3,49.43,49.2,49.29,686600.0,37.1915,37.2896,37.1161,37.184,686600.0
2011-03-11 12:20:00,49.29,49.37,49.23,49.35,294000.0,37.184,37.2444,37.1387,37.2293,294000.0
2011-03-11 12:30:00,49.35,49.39,49.13,49.13,246000.0,37.2293,37.2594,37.0633,37.0633,246000.0
2011-03-11 12:40:00,49.15,49.37,49.1,49.35,512100.0,37.0784,37.2444,37.0407,37.2293,512100.0
2011-03-11 12:50:00,49.35,49.38,49.25,49.35,390500.0,37.2293,37.2519,37.1538,37.2293,390500.0
2011-03-11 13:00:00,49.34,49.37,49.25,49.25,169800.0,37.2217,37.2444,37.1538,37.1538,169800.0
2011-03-11 13:10:00,49.25,49.3,49.02,49.09,682500.0,37.1538,37.1915,36.9803,37.0331,682500.0
2011-03-11 13:20:00,49.09,49.3,49.04,49.16,433200.0,37.0331,37.1915,36.9954,37.0859,433200.0
2011-03-11 13:30:00,49.17,49.39,49.16,49.36,313200.0,37.0935,37.2594,37.0859,37.2368,313200.0
2011-03-11 13:40:00,49.36,49.41,49.3,49.4,158900.0,37.2368,37.2745,37.1915,37.267,158900.0
2011-03-11 13:50:00,49.4,49.41,49.2,49.24,201000.0,37.267,37.2745,37.1161,37.1463,201000.0
2011-03-11 14:00:00,49.23,49.3,49.2,49.25,226300.0,37.1387,37.1915,37.1161,37.1538,226300.0
2011-03-11 14:10:00,49.25,49.33,49.16,49.32,192100.0,37.1538,37.2142,37.0859,37.2066,192100.0
2011-03-11 14:20:00,49.31,49.46,49.28,49.41,309000.0,37.1991,37.3122,37.1765,37.2745,309000.0
2011-03-11 14:30:00,49.41,49.47,49.37,49.42,357000.0,37.2745,37.3198,37.2444,37.2821,357000.0
2011-03-11 14:40:00,49.4,49.46,49.35,49.43,222300.0,37.267,37.3122,37.2293,37.2896,222300.0
2011-03-11 14:50:00,49.43,49.5,49.41,49.48,218300.0,37.2896,37.3424,37.2745,37.3273,218300.0
2011-03-11 15:00:00,49.48,49.73,49.48,49.69,708200.0,37.3273,37.5159,37.3273,37.4858,708200.0
2011-03-11 15:10:00,49.69,49.82,49.69,49.77,682200.0,37.4858,37.5838,37.4858,37.5461,682200.0
2011-03-11 15:20:00,49.77,49.86,49.71,49.79,609400.0,37.5461,37.614,37.5008,37.5612,609400.0
2011-03-11 15:30:00,49.79,49.82,49.52,49.62,802100.0,37.5612,37.5838,37.3575,37.4329,802100.0
2011-03-11 15:40:00,49.62,49.65,49.54,49.57,620200.0,37.4329,37.4556,37.3726,37.3952,620200.0
2011-03-11 15:50:00,49.56,49.63,49.45,49.46,1096000.0,37.3877,37.4405,37.3047,37.3122,1096000.0
2011-03-14 09:30:00,49.06,49.49,48.82,48.99,1014400.0,37.0105,37.3349,36.8294,36.9577,1014400.0
2011-03-14 09:40:00,49.0,49.11,48.62,48.95,790600.0,36.9652,37.0482,36.6786,36.9275,790600.0
2011-03-14 09:50:00,48.95,49.31,48.85,48.98,460700.0,36.9275,37.1991,36.8521,36.9501,460700.0
2011-03-14 10:00:00,48.97,49.1,48.87,48.98,465100.0,36.9426,37.0407,36.8672,36.9501,465100.0
2011-03-14 10:10:00,48.98,49.16,48.9,48.96,520300.0,36.9501,37.0859,36.8898,36.9351,520300.0
2011-03-14 10:20:00,48.95,49.23,48.95,49.05,855500.0,36.9275,37.1387,36.9275,37.0029,855500.0
2011-03-14 10:30:00,49.06,49.06,48.65,48.82,1084000.0,37.0105,37.0105,36.7012,36.8294,1084000.0
2011-03-14 10:40:00,48.81,48.94,48.74,48.88,471800.0,36.8219,36.92,36.7691,36.8747,471800.0
2011-03-14 10:50:00,48.88,49.05,48.51,48.57,750900.0,36.8747,37.0029,36.5956,36.6408,750900.0
2011-03-14 11:00:00,48.58,48.77,48.52,48.61,547600.0,36.6484,36.7917,36.6031,36.671,547600.0
2011-03-14 11:10:00,48.62,48.65,48.19,48.19,800900.0,36.6786,36.7012,36.3542,36.3542,800900.0
2011-03-14 11:20:00,48.19,48.46,48.17,48.34,470400.0,36.3542,36.5579,36.3391,36.4673,470400.0
2011-03-14 11:30:00,48.34,48.4,48.21,48.32,455300.0,36.4673,36.5126,36.3693,36.4522,455300.0
2011-03-14 11:40:00,48.33,48.41,48.25,48.34,449200.0,36.4598,36.5201,36.3994,36.4673,449200.0
2011-03-14 11:50:00,48.33,48.42,48.27,48.34,258700.0,36.4598,36.5277,36.4145,36.4673,258700.0
2011-03-14 12:00:00,48.34,48.53,48.33,48.47,443100.0,36.4673,36.6107,36.4598,36.5654,443100.0
2011-03-14 12:10:00,48.46,48.52,48.25,48.4,254800.0,36.5579,36.6031,36.3994,36.5126,254800.0
2011-03-14 12:20:00,48.4,48.55,48.31,48.34,227200.0,36.5126,36.6257,36.4447,36.4673,227200.0
2011-03-14 12:30:00,48.35,48.53,48.3,48.34,469900.0,36.4749,36.6107,36.4372,36.4673,469900.0
2011-03-14 12:40:00,48.32,48.44,48.28,48.42,322700.0,36.4522,36.5428,36.4221,36.5277,322700.0
2011-03-14 12:50:00,48.42,48.45,48.18,48.29,445100.0,36.5277,36.5503,36.3466,36.4296,445100.0
2011-03-14 13:00:00,48.28,48.52,48.28,48.47,299000.0,36.4221,36.6031,36.4221,36.5654,299000.0
2011-03-14 13:10:00,48.47,48.69,48.47,48.59,379800.0,36.5654,36.7314,36.5654,36.6559,379800.0
2011-03-14 13:20:00,48.6,48.64,48.52,48.6,530200.0,36.6635,36.6936,36.6031,36.6635,530200.0
2011-03-14 13:30:00,48.6,48.62,48.51,48.6,327800.0,36.6635,36.6786,36.5956,36.6635,327800.0
2011-03-14 13:40:00,48.59,48.78,48.59,48.67,255200.0,36.6559,36.7993,36.6559,36.7163,255200.0
2011-03-14 13:50:00,48.68,48.87,48.65,48.79,504200.0,36.7238,36.8672,36.7012,36.8068,504200.0
2011-03-14 14:00:00,48.79,48.97,48.77,48.87,377100.0,36.8068,36.9426,36.7917,36.8672,377100.0
2011-03-14 14:10:00,48.88,48.96,48.74,48.79,271300.0,36.8747,36.9351,36.7691,36.8068,271300.0
2011-03-14 14:20:00,48.79,48.96,48.78,48.96,373700.0,36.8068,36.9351,36.7993,36.9351,373700.0
2011-03-14 14:30:00,48.96,48.97,48.69,48.69,478900.0,36.9351,36.9426,36.7314,36.7314,478900.0
2011-03-14 14:40:00,48.7,48.77,48.63,48.65,265000.0,36.7389,36.7917,36.6861,36.7012,265000.0
2011-03-14 14:50:00,48.65,48.75,48.56,48.69,498200.0,36.7012,36.7766,36.6333,36.7314,498200.0
2011-03-14 15:00:00,48.69,48.92,48.69,48.83,495900.0,36.7314,36.9049,36.7314,36.837,495900.0
2011-03-14 15:10:00,48.82,48.95,48.8,48.81,337000.0,36.8294,36.9275,36.8143,36.8219,337000.0
2011-03-14 15:20:00,48.8,48.89,48.7,48.75,481900.0,36.8143,36.8822,36.7389,36.7766,481900.0
2011-03-14 15:30:00,48.75,48.9,48.72,48.8,610800.0,36.7766,36.8898,36.754,36.8143,610800.0
2011-03-14 15:40:00,48.8,49.03,48.8,48.86,808700.0,36.8143,36.9879,36.8143,36.8596,808700.0
2011-03-14 15:50:00,48.86,49.02,48.86,48.9,1095000.0,36.8596,36.9803,36.8596,36.8898,1095000.0
2011-03-15 09:30:00,47.0,47.8,46.53,47.65,1929500.0,35.4564,36.06,35.1019,35.9468,1929500.0
2011-03-15 09:40:00,47.65,48.26,47.51,48.01,1397400.0,35.9468,36.407,35.8412,36.2184,1397400.0
2011-03-15 09:50:00,48.01,48.35,47.37,47.46,1129600.0,36.2184,36.4749,35.7356,35.8035,1129600.0
2011-03-15 10:00:00,47.49,47.88,47.41,47.77,834000.0,35.8261,36.1203,35.7657,36.0373,834000.0
2011-03-15 10:10:00,47.78,48.07,47.75,47.87,770400.0,36.0449,36.2636,36.0222,36.1128,770400.0
2011-03-15 10:20:00,47.86,48.34,47.84,48.29,707400.0,36.1052,36.4673,36.0901,36.4296,707400.0
2011-03-15 10:30:00,48.29,48.49,48.04,48.48,814400.0,36.4296,36.5805,36.241,36.5729,814400.0
2011-03-15 10:40:00,48.47,48.62,48.45,48.6,705500.0,36.5654,36.6786,36.5503,36.6635,705500.0
2011-03-15 10:50:00,48.6,48.76,48.58,48.74,749900.0,36.6635,36.7842,36.6484,36.7691,749900.0
2011-03-15 11:00:00,48.74,48.74,48.37,48.57,627400.0,36.7691,36.7691,36.49,36.6408,627400.0
2011-03-15 11:10:00,48.58,48.77,48.45,48.59,667200.0,36.6484,36.7917,36.5503,36.6559,667200.0
2011-03-15 11:20:00,48.6,48.72,48.42,48.66,516300.0,36.6635,36.754,36.5277,36.7087,516300.0
2011-03-15 11:30:00,48.67,48.85,48.53,48.82,444500.0,36.7163,36.8521,36.6107,36.8294,444500.0
2011-03-15 11:40:00,48.81,49.02,48.62,48.98,825400.0,36.8219,36.9803,36.6786,36.9501,825400.0
2011-03-15 11:50:00,48.98,49.27,48.95,49.21,822800.0,36.9501,37.1689,36.9275,37.1236,822800.0
2011-03-15 12:00:00,49.2,49.63,49.19,49.6,1138400.0,37.1161,37.4405,37.1086,37.4179,1138400.0
2011-03-15 12:10:00,49.6,49.69,49.51,49.57,797900.0,37.4179,37.4858,37.35,37.3952,797900.0
2011-03-15 12:20:00,49.57,50.08,49.47,50.05,1051800.0,37.3952,37.78,37.3198,37.7573,1051800.0
2011-03-15 12:30:00,50.06,50.14,49.86,49.94,870500.0,37.7649,37.8252,37.614,37.6744,870500.0
2011-03-15 12:40:00,49.94,49.96,49.75,49.93,757500.0,37.6744,37.6894,37.531,37.6668,757500.0
2011-03-15 12:50:00,49.94,50.34,49.92,50.27,939800.0,37.6744,37.9761,37.6593,37.9233,939800.0
2011-03-15 13:00:00,50.28,50.4,50.2,50.33,1138100.0,37.9308,38.0214,37.8705,37.9686,1138100.0
2011-03-15 13:10:00,50.33,50.33,50.14,50.3,780600.0,37.9686,37.9686,37.8252,37.9459,780600.0
2011-03-15 13:20:00,50.32,50.37,50.22,50.28,519300.0,37.961,37.9987,37.8856,37.9308,519300.0
2011-03-15 13:30:00,50.28,50.32,50.19,50.23,456200.0,37.9308,37.961,37.863,37.8931,456200.0
2011-03-15 13:40:00,50.22,50.36,50.2,50.34,440900.0,37.8856,37.9912,37.8705,37.9761,440900.0
2011-03-15 13:50:00,50.32,50.72,50.25,50.69,788200.0,37.961,38.2628,37.9082,38.2401,788200.0
2011-03-15 14:00:00,50.69,51.46,50.65,51.12,2151100.0,38.2401,38.821,38.21,38.5645,2151100.0
2011-03-15 14:10:00,51.12,51.35,50.68,50.74,1407300.0,38.5645,38.738,38.2326,38.2779,1407300.0
2011-03-15 14:20:00,50.73,51.24,50.68,51.23,1440200.0,38.2703,38.6551,38.2326,38.6475,1440200.0
2011-03-15 14:30:00,51.23,51.3,51.01,51.14,823700.0,38.6475,38.7003,38.4816,38.5796,823700.0
2011-03-15 14:40:00,51.14,51.4,51.12,51.29,763200.0,38.5796,38.7758,38.5645,38.6928,763200.0
2011-03-15 14:50:00,51.29,51.36,51.04,51.07,631900.0,38.6928,38.7456,38.5042,38.5268,631900.0
2011-03-15 15:00:00,51.06,51.3,51.02,51.23,833000.0,38.5193,38.7003,38.4891,38.6475,833000.0
2011-03-15 15:10:00,51.25,51.6,51.25,51.56,1208000.0,38.6626,38.9266,38.6626,38.8965,1208000.0
2011-03-15 15:20:00,51.56,51.69,51.44,51.51,1060300.0,38.8965,38.9945,38.8059,38.8588,1060300.0
2011-03-15 15:30:00,51.51,51.53,51.23,51.49,1206500.0,38.8588,38.8738,38.6475,38.8437,1206500.0
2011-03-15 15:40:00,51.48,51.79,51.48,51.65,1884200.0,38.8361,39.07,38.8361,38.9644,1884200.0
2011-03-15 15:50:00,51.65,51.8,51.34,51.44,2510300.0,38.9644,39.0775,38.7305,38.8059,2510300.0
2011-03-16 09:30:00,52.43,52.47,51.2,51.2,2041300.0,39.5528,39.583,38.6249,38.6249,2041300.0
2011-03-16 09:40:00,51.2,51.5,50.9,51.28,1490700.0,38.6249,38.8512,38.3986,38.6852,1490700.0
2011-03-16 09:50:00,51.26,51.85,51.25,51.71,1056400.0,38.6702,39.1152,38.6626,39.0096,1056400.0
2011-03-16 10:00:00,51.71,51.77,51.25,51.31,960100.0,39.0096,39.0549,38.6626,38.7079,960100.0
2011-03-16 10:10:00,51.31,51.45,50.99,51.23,1008900.0,38.7079,38.8135,38.4665,38.6475,1008900.0
2011-03-16 10:20:00,51.24,51.25,50.8,51.08,843000.0,38.6551,38.6626,38.3231,38.5344,843000.0
2011-03-16 10:30:00,51.09,51.5,51.06,51.5,682000.0,38.5419,38.8512,38.5193,38.8512,682000.0
2011-03-16 10:40:00,51.49,51.68,51.39,51.48,508600.0,38.8437,38.987,38.7682,38.8361,508600.0
2011-03-16 10:50:00,51.47,51.53,50.87,50.91,667500.0,38.8286,38.8738,38.3759,38.4061,667500.0
2011-03-16 11:00:00,50.9,50.96,50.16,50.78,1753600.0,38.3986,38.4438,37.8403,38.308,1753600.0
2011-03-16 11:10:00,50.78,51.2,50.55,50.82,1055200.0,38.308,38.6249,38.1345,38.3382,1055200.0
2011-03-16 11:20:00,50.82,51.2,50.63,51.18,693400.0,38.3382,38.6249,38.1949,38.6098,693400.0
2011-03-16 11:30:00,51.16,51.35,51.08,51.22,564800.0,38.5947,38.738,38.5344,38.64,564800.0
2011-03-16 11:40:00,51.21,51.29,50.75,50.88,494100.0,38.6324,38.6928,38.2854,38.3835,494100.0
2011-03-16 11:50:00,50.87,51.14,50.76,51.0,587300.0,38.3759,38.5796,38.293,38.474,587300.0
2011-03-16 12:00:00,50.98,51.09,50.68,50.79,539500.0,38.4589,38.5419,38.2326,38.3156,539500.0
2011-03-16 12:10:00,50.79,50.95,50.23,50.29,654700.0,38.3156,38.4363,37.8931,37.9384,654700.0
2011-03-16 12:20:00,50.27,50.63,50.2,50.52,657700.0,37.9233,38.1949,37.8705,38.1119,657700.0
2011-03-16 12:30:00,50.53,50.59,50.23,50.34,420400.0,38.1194,38.1647,37.8931,37.9761,420400.0
2011-03-16 12:40:00,50.34,50.52,50.12,50.21,628000.0,37.9761,38.1119,37.8101,37.878,628000.0
2011-03-16 12:50:00,50.21,50.4,50.12,50.27,374700.0,37.878,38.0214,37.8101,37.9233,374700.0
2011-03-16 13:00:00,50.27,50.34,50.07,50.07,583300.0,37.9233,37.9761,37.7724,37.7724,583300.0
2011-03-16 13:10:00,50.07,50.08,49.9,49.96,575900.0,37.7724,37.78,37.6442,37.6894,575900.0
2011-03-16 13:20:00,49.96,50.03,49.7,49.91,681200.0,37.6894,37.7423,37.4933,37.6517,681200.0
2011-03-16 13:30:00,49.9,49.96,49.7,49.76,509200.0,37.6442,37.6894,37.4933,37.5386,509200.0
2011-03-16 13:40:00,49.76,49.97,49.7,49.96,796700.0,37.5386,37.697,37.4933,37.6894,796700.0
2011-03-16 13:50:00,49.95,50.22,49.77,49.78,702800.0,37.6819,37.8856,37.5461,37.5537,702800.0
2011-03-16 14:00:00,49.78,49.79,49.38,49.5,657400.0,37.5537,37.5612,37.2519,37.3424,657400.0
2011-03-16 14:10:00,49.51,49.51,49.07,49.17,785600.0,37.35,37.35,37.018,37.0935,785600.0
2011-03-16 14:20:00,49.17,50.12,49.15,49.98,881700.0,37.0935,37.8101,37.0784,37.7045,881700.0
2011-03-16 14:30:00,50.0,50.59,49.98,50.58,933000.0,37.7196,38.1647,37.7045,38.1572,933000.0
2011-03-16 14:40:00,50.57,50.79,50.42,50.51,869200.0,38.1496,38.3156,38.0365,38.1044,869200.0
2011-03-16 14:50:00,50.5,50.75,50.44,50.59,579600.0,38.0968,38.2854,38.0516,38.1647,579600.0
2011-03-16 15:00:00,50.59,50.7,50.45,50.51,658200.0,38.1647,38.2477,38.0591,38.1044,658200.0
2011-03-16 15:10:00,50.51,50.7,50.3,50.49,502400.0,38.1044,38.2477,37.9459,38.0893,502400.0
2011-03-16 15:20:00,50.5,50.68,50.2,50.34,671000.0,38.0968,38.2326,37.8705,37.9761,671000.0
2011-03-16 15:30:00,50.34,50.46,50.1,50.26,591500.0,37.9761,38.0666,37.7951,37.9158,591500.0
2011-03-16 15:40:00,50.26,50.49,50.22,50.42,611200.0,37.9158,38.0893,37.8856,38.0365,611200.0
2011-03-16 15:50:00,50.41,50.53,50.27,50.29,1286700.0,38.0289,38.1194,37.9233,37.9384,1286700.0
2011-03-17 09:30:00,51.93,51.97,51.24,51.66,1413600.0,39.1756,39.2058,38.6551,38.9719,1413600.0
2011-03-17 09:40:00,51.68,51.68,51.07,51.2,960600.0,38.987,38.987,38.5268,38.6249,960600.0
2011-03-17 09:50:00,51.2,51.58,51.19,51.49,552300.0,38.6249,38.9116,38.6173,38.8437,552300.0
2011-03-17 10:00:00,51.49,51.9,51.36,51.89,785500.0,38.8437,39.153,38.7456,39.1454,785500.0
2011-03-17 10:10:00,51.89,52.11,51.75,52.09,937700.0,39.1454,39.3114,39.0398,39.2963,937700.0
2011-03-17 10:20:00,52.1,52.2,51.77,52.17,817800.0,39.3038,39.3793,39.0549,39.3567,817800.0
2011-03-17 10:30:00,52.18,52.49,52.09,52.47,1040000.0,39.3642,39.5981,39.2963,39.583,1040000.0
2011-03-17 10:40:00,52.48,52.62,52.23,52.62,1242900.0,39.5905,39.6961,39.4019,39.6961,1242900.0
2011-03-17 10:50:00,52.62,52.63,52.41,52.51,858800.0,39.6961,39.7037,39.5377,39.6131,858800.0
2011-03-17 11:00:00,52.51,52.65,52.4,52.63,478300.0,39.6131,39.7188,39.5302,39.7037,478300.0
2011-03-17 11:10:00,52.62,52.62,52.27,52.33,631900.0,39.6961,39.6961,39.4321,39.4774,631900.0
2011-03-17 11:20:00,52.33,52.36,51.92,52.08,725800.0,39.4774,39.5,39.1681,39.2888,725800.0
2011-03-17 11:30:00,52.07,52.2,52.0,52.15,431000.0,39.2812,39.3793,39.2284,39.3416,431000.0
2011-03-17 11:40:00,52.15,52.17,51.91,52.0,307800.0,39.3416,39.3567,39.1605,39.2284,307800.0
2011-03-17 11:50:00,52.0,52.3,52.0,52.09,362300.0,39.2284,39.4547,39.2284,39.2963,362300.0
2011-03-17 12:00:00,52.09,52.25,52.08,52.11,316200.0,39.2963,39.417,39.2888,39.3114,316200.0
2011-03-17 12:10:00,52.1,52.35,52.1,52.31,252900.0,39.3038,39.4924,39.3038,39.4623,252900.0
2011-03-17 12:20:00,52.33,52.39,52.28,52.36,261600.0,39.4774,39.5226,39.4396,39.5,261600.0
2011-03-17 12:30:00,52.36,52.45,52.33,52.37,541000.0,39.5,39.5679,39.4774,39.5075,541000.0
2011-03-17 12:40:00,52.37,52.39,52.28,52.33,346100.0,39.5075,39.5226,39.4396,39.4774,346100.0
2011-03-17 12:50:00,52.34,52.47,52.33,52.37,271600.0,39.4849,39.583,39.4774,39.5075,271600.0
2011-03-17 13:00:00,52.36,52.47,52.35,52.44,233700.0,39.5,39.583,39.4924,39.5603,233700.0
2011-03-17 13:10:00,52.45,52.52,52.35,52.39,392500.0,39.5679,39.6207,39.4924,39.5226,392500.0
2011-03-17 13:20:00,52.39,52.43,51.96,51.98,557600.0,39.5226,39.5528,39.1982,39.2133,557600.0
2011-03-17 13:30:00,52.0,52.14,51.89,52.09,411800.0,39.2284,39.334,39.1454,39.2963,411800.0
2011-03-17 13:40:00,52.08,52.22,52.06,52.2,419600.0,39.2888,39.3944,39.2737,39.3793,419600.0
2011-03-17 13:50:00,52.2,52.23,51.86,51.98,416900.0,39.3793,39.4019,39.1228,39.2133,416900.0
2011-03-17 14:00:00,51.98,52.04,51.88,51.95,299600.0,39.2133,39.2586,39.1379,39.1907,299600.0
2011-03-17 14:10:00,51.96,52.08,51.92,52.01,330900.0,39.1982,39.2888,39.1681,39.2359,330900.0
2011-03-17 14:20:00,52.02,52.11,51.9,52.03,324300.0,39.2435,39.3114,39.153,39.251,324300.0
2011-03-17 14:30:00,52.03,52.21,52.01,52.09,340900.0,39.251,39.3868,39.2359,39.2963,340900.0
2011-03-17 14:40:00,52.09,52.23,52.05,52.2,264600.0,39.2963,39.4019,39.2661,39.3793,264600.0
2011-03-17 14:50:00,52.2,52.46,52.19,52.24,391300.0,39.3793,39.5754,39.3717,39.4095,391300.0
2011-03-17 15:00:00,52.24,52.33,52.12,52.27,445200.0,39.4095,39.4774,39.3189,39.4321,445200.0
2011-03-17 15:10:00,52.28,52.29,52.17,52.19,298100.0,39.4396,39.4472,39.3567,39.3717,298100.0
2011-03-17 15:20:00,52.18,52.23,51.86,51.93,494400.0,39.3642,39.4019,39.1228,39.1756,494400.0
2011-03-17 15:30:00,51.93,52.05,51.85,52.02,468800.0,39.1756,39.2661,39.1152,39.2435,468800.0
2011-03-17 15:40:00,52.02,52.14,51.96,52.13,687000.0,39.2435,39.334,39.1982,39.3265,687000.0
2011-03-17 15:50:00,52.12,52.14,51.84,52.0,1160900.0,39.3189,39.334,39.1077,39.2284,1160900.0
2011-03-18 09:30:00,53.1,53.29,52.64,52.67,2207700.0,40.0582,40.2016,39.7112,39.7338,2207700.0
2011-03-18 09:40:00,52.66,52.91,52.32,52.45,1052900.0,39.7263,39.9149,39.4698,39.5679,1052900.0
2011-03-18 09:50:00,52.45,52.68,52.39,52.51,706200.0,39.5679,39.7414,39.5226,39.6131,706200.0
2011-03-18 10:00:00,52.52,52.57,52.11,52.29,721500.0,39.6207,39.6584,39.3114,39.4472,721500.0
2011-03-18 10:10:00,52.28,52.31,51.97,52.07,863800.0,39.4396,39.4623,39.2058,39.2812,863800.0
2011-03-18 10:20:00,52.07,52.46,51.95,52.4,616900.0,39.2812,39.5754,39.1907,39.5302,616900.0
2011-03-18 10:30:00,52.4,52.53,52.09,52.43,410700.0,39.5302,39.6282,39.2963,39.5528,410700.0
2011-03-18 10:40:00,52.44,52.63,52.41,52.61,400500.0,39.5603,39.7037,39.5377,39.6886,400500.0
2011-03-18 10:50:00,52.61,52.7,52.53,52.61,455000.0,39.6886,39.7565,39.6282,39.6886,455000.0
2011-03-18 11:00:00,52.59,52.69,52.42,52.47,419300.0,39.6735,39.7489,39.5452,39.583,419300.0
2011-03-18 11:10:00,52.47,52.5,52.23,52.26,339300.0,39.583,39.6056,39.4019,39.4245,339300.0
2011-03-18 11:20:00,52.25,52.32,52.05,52.07,480500.0,39.417,39.4698,39.2661,39.2812,480500.0
2011-03-18 11:30:00,52.07,52.35,51.98,52.3,521300.0,39.2812,39.4924,39.2133,39.4547,521300.0
2011-03-18 11:40:00,52.3,52.38,52.07,52.2,510000.0,39.4547,39.5151,39.2812,39.3793,510000.0
2011-03-18 11:50:00,52.2,52.26,52.13,52.15,279500.0,39.3793,39.4245,39.3265,39.3416,279500.0
2011-03-18 12:00:00,52.15,52.31,52.13,52.21,262500.0,39.3416,39.4623,39.3265,39.3868,262500.0
2011-03-18 12:10:00,52.21,52.45,52.21,52.45,300500.0,39.3868,39.5679,39.3868,39.5679,300500.0
2011-03-18 12:20:00,52.45,52.55,52.39,52.46,308100.0,39.5679,39.6433,39.5226,39.5754,308100.0
2011-03-18 12:30:00,52.47,52.49,52.28,52.31,190300.0,39.583,39.5981,39.4396,39.4623,190300.0
2011-03-18 12:40:00,52.32,52.35,52.21,52.3,203900.0,39.4698,39.4924,39.3868,39.4547,203900.0
2011-03-18 12:50:00,52.3,52.31,52.09,52.11,171000.0,39.4547,39.4623,39.2963,39.3114,171000.0
2011-03-18 13:00:00,52.1,52.4,52.1,52.39,304200.0,39.3038,39.5302,39.3038,39.5226,304200.0
2011-03-18 13:10:00,52.38,52.52,52.32,52.48,301500.0,39.5151,39.6207,39.4698,39.5905,301500.0
2011-03-18 13:20:00,52.47,52.56,52.4,52.56,264500.0,39.583,39.6509,39.5302,39.6509,264500.0
2011-03-18 13:30:00,52.55,52.77,52.55,52.76,462700.0,39.6433,39.8093,39.6433,39.8017,462700.0
2011-03-18 13:40:00,52.74,52.76,52.47,52.47,264600.0,39.7867,39.8017,39.583,39.583,264600.0
2011-03-18 13:50:00,52.46,52.6,52.46,52.53,206600.0,39.5754,39.681,39.5754,39.6282,206600.0
2011-03-18 14:00:00,52.53,52.53,52.25,52.4,411300.0,39.6282,39.6282,39.417,39.5302,411300.0
2011-03-18 14:10:00,52.4,52.44,52.21,52.25,503800.0,39.5302,39.5603,39.3868,39.417,503800.0
2011-03-18 14:20:00,52.24,52.41,52.21,52.34,288100.0,39.4095,39.5377,39.3868,39.4849,288100.0
2011-03-18 14:30:00,52.33,52.4,52.13,52.3,278600.0,39.4774,39.5302,39.3265,39.4547,278600.0
2011-03-18 14:40:00,52.29,52.35,52.13,52.15,249000.0,39.4472,39.4924,39.3265,39.3416,249000.0
2011-03-18 14:50:00,52.15,52.26,52.0,52.01,393500.0,39.3416,39.4245,39.2284,39.2359,393500.0
2011-03-18 15:00:00,52.02,52.09,51.89,51.91,515900.0,39.2435,39.2963,39.1454,39.1605,515900.0
2011-03-18 15:10:00,51.91,51.98,51.72,51.9,529000.0,39.1605,39.2133,39.0172,39.153,529000.0
2011-03-18 15:20:00,51.9,51.96,51.85,51.88,325000.0,39.153,39.1982,39.1152,39.1379,325000.0
2011-03-18 15:30:00,51.88,52.09,51.88,52.03,383500.0,39.1379,39.2963,39.1379,39.251,383500.0
2011-03-18 15:40:00,52.04,52.08,51.82,51.86,602000.0,39.2586,39.2888,39.0926,39.1228,602000.0
2011-03-18 15:50:00,51.86,51.86,51.61,51.78,1017000.0,39.1228,39.1228,38.9342,39.0624,1017000.0
2011-03-21 09:30:00,52.49,52.75,51.73,51.85,1234600.0,39.5981,39.7942,39.0247,39.1152,1234600.0
2011-03-21 09:40:00,51.85,52.15,51.7,51.97,875200.0,39.1152,39.3416,39.0021,39.2058,875200.0
2011-03-21 09:50:00,51.97,52.0,51.7,51.82,775800.0,39.2058,39.2284,39.0021,39.0926,775800.0
2011-03-21 10:00:00,51.81,52.25,51.71,52.19,725800.0,39.0851,39.417,39.0096,39.3717,725800.0
2011-03-21 10:10:00,52.18,52.21,51.87,51.97,568600.0,39.3642,39.3868,39.1303,39.2058,568600.0
2011-03-21 10:20:00,51.98,52.3,51.9,52.3,453600.0,39.2133,39.4547,39.153,39.4547,453600.0
2011-03-21 10:30:00,52.31,52.35,51.95,52.03,502900.0,39.4623,39.4924,39.1907,39.251,502900.0
2011-03-21 10:40:00,52.04,52.38,52.03,52.35,362200.0,39.2586,39.5151,39.251,39.4924,362200.0
2011-03-21 10:50:00,52.36,52.39,52.15,52.37,387900.0,39.5,39.5226,39.3416,39.5075,387900.0
2011-03-21 11:00:00,52.38,52.59,52.36,52.52,468200.0,39.5151,39.6735,39.5,39.6207,468200.0
2011-03-21 11:10:00,52.52,52.55,52.43,52.54,337600.0,39.6207,39.6433,39.5528,39.6358,337600.0
2011-03-21 11:20:00,52.54,52.58,52.27,52.3,386800.0,39.6358,39.666,39.4321,39.4547,386800.0
2011-03-21 11:30:00,52.31,52.41,52.19,52.25,354700.0,39.4623,39.5377,39.3717,39.417,354700.0
2011-03-21 11:40:00,52.25,52.39,52.14,52.39,311000.0,39.417,39.5226,39.334,39.5226,311000.0
2011-03-21 11:50:00,52.38,52.45,52.32,52.39,244400.0,39.5151,39.5679,39.4698,39.5226,244400.0
2011-03-21 12:00:00,52.39,52.58,52.33,52.57,367900.0,39.5226,39.666,39.4774,39.6584,367900.0
2011-03-21 12:10:00,52.58,52.58,52.38,52.43,331900.0,39.666,39.666,39.5151,39.5528,331900.0
2011-03-21 12:20:00,52.43,52.46,52.28,52.46,230800.0,39.5528,39.5754,39.4396,39.5754,230800.0
2011-03-21 12:30:00,52.45,52.46,52.08,52.12,343900.0,39.5679,39.5754,39.2888,39.3189,343900.0
2011-03-21 12:40:00,52.11,52.28,52.09,52.27,241100.0,39.3114,39.4396,39.2963,39.4321,241100.0
2011-03-21 12:50:00,52.26,52.3,52.16,52.19,130100.0,39.4245,39.4547,39.3491,39.3717,130100.0
2011-03-21 13:00:00,52.19,52.25,52.09,52.16,235600.0,39.3717,39.417,39.2963,39.3491,235600.0
2011-03-21 13:10:00,52.17,52.31,52.09,52.23,292900.0,39.3567,39.4623,39.2963,39.4019,292900.0
2011-03-21 13:20:00,52.24,52.25,52.0,52.11,271900.0,39.4095,39.417,39.2284,39.3114,271900.0
2011-03-21 13:30:00,52.1,52.23,52.01,52.21,224300.0,39.3038,39.4019,39.2359,39.3868,224300.0
2011-03-21 13:40:00,52.2,52.37,52.14,52.28,228500.0,39.3793,39.5075,39.334,39.4396,228500.0
2011-03-21 13:50:00,52.29,52.36,52.19,52.27,268000.0,39.4472,39.5,39.3717,39.4321,268000.0
2011-03-21 14:00:00,52.27,52.35,52.21,52.29,229300.0,39.4321,39.4924,39.3868,39.4472,229300.0
2011-03-21 14:10:00,52.29,52.42,52.28,52.38,258200.0,39.4472,39.5452,39.4396,39.5151,258200.0
2011-03-21 14:20:00,52.38,52.4,52.29,52.36,157900.0,39.5151,39.5302,39.4472,39.5,157900.0
2011-03-21 14:30:00,52.36,52.53,52.35,52.47,256500.0,39.5,39.6282,39.4924,39.583,256500.0
2011-03-21 14:40:00,52.48,52.54,52.43,52.45,295300.0,39.5905,39.6358,39.5528,39.5679,295300.0
2011-03-21 14:50:00,52.46,52.46,52.2,52.28,350700.0,39.5754,39.5754,39.3793,39.4396,350700.0
2011-03-21 15:00:00,52.27,52.4,52.24,52.37,226400.0,39.4321,39.5302,39.4095,39.5075,226400.0
2011-03-21 15:10:00,52.37,52.37,52.2,52.25,245100.0,39.5075,39.5075,39.3793,39.417,245100.0
2011-03-21 15:20:00,52.25,52.27,52.14,52.22,416800.0,39.417,39.4321,39.334,39.3944,416800.0
2011-03-21 15:30:00,52.22,52.34,52.21,52.33,284800.0,39.3944,39.4849,39.3868,39.4774,284800.0
2011-03-21 15:40:00,52.32,52.35,52.18,52.19,752700.0,39.4698,39.4924,39.3642,39.3717,752700.0
2011-03-21 15:50:00,52.18,52.51,52.16,52.43,1156500.0,39.3642,39.6131,39.3491,39.5528,1156500.0
2011-03-22 09:30:00,52.4,52.45,51.92,51.96,795200.0,39.5302,39.5679,39.1681,39.1982,795200.0
2011-03-22 09:40:00,51.98,52.03,51.7,51.81,877600.0,39.2133,39.251,39.0021,39.0851,877600.0
2011-03-22 09:50:00,51.8,52.08,51.63,51.65,538000.0,39.0775,39.2888,38.9493,38.9644,538000.0
2011-03-22 10:00:00,51.63,52.0,51.61,51.83,463500.0,38.9493,39.2284,38.9342,39.1002,463500.0
2011-03-22 10:10:00,51.83,51.89,51.63,51.79,898100.0,39.1002,39.1454,38.9493,39.07,898100.0
2011-03-22 10:20:00,51.79,51.92,51.68,51.84,457900.0,39.07,39.1681,38.987,39.1077,457900.0
2011-03-22 10:30:00,51.85,51.89,51.32,51.45,842900.0,39.1152,39.1454,38.7154,38.8135,842900.0
2011-03-22 10:40:00,51.42,51.67,51.42,51.52,534500.0,38.7909,38.9795,38.7909,38.8663,534500.0
2011-03-22 10:50:00,51.51,51.58,51.25,51.26,318900.0,38.8588,38.9116,38.6626,38.6702,318900.0
2011-03-22 11:00:00,51.27,51.68,51.21,51.64,600400.0,38.6777,38.987,38.6324,38.9568,600400.0
2011-03-22 11:10:00,51.63,51.64,51.35,51.38,445400.0,38.9493,38.9568,38.738,38.7607,445400.0
2011-03-22 11:20:00,51.38,51.66,51.34,51.65,271700.0,38.7607,38.9719,38.7305,38.9644,271700.0
2011-03-22 11:30:00,51.64,51.88,51.64,51.78,464400.0,38.9568,39.1379,38.9568,39.0624,464400.0
2011-03-22 11:40:00,51.77,51.87,51.7,51.86,171400.0,39.0549,39.1303,39.0021,39.1228,171400.0
2011-03-22 11:50:00,51.85,51.96,51.66,51.85,223100.0,39.1152,39.1982,38.9719,39.1152,223100.0
2011-03-22 12:00:00,51.85,52.05,51.83,51.99,361400.0,39.1152,39.2661,39.1002,39.2209,361400.0
2011-03-22 12:10:00,51.98,51.99,51.9,51.97,124000.0,39.2133,39.2209,39.153,39.2058,124000.0
2011-03-22 12:20:00,51.97,52.2,51.93,51.98,343000.0,39.2058,39.3793,39.1756,39.2133,343000.0
2011-03-22 12:30:00,51.98,52.0,51.81,51.91,188500.0,39.2133,39.2284,39.0851,39.1605,188500.0
2011-03-22 12:40:00,51.91,52.05,51.85,52.05,188400.0,39.1605,39.2661,39.1152,39.2661,188400.0
2011-03-22 12:50:00,52.06,52.07,51.88,51.96,131200.0,39.2737,39.2812,39.1379,39.1982,131200.0
2011-03-22 13:00:00,51.96,52.03,51.85,51.85,183600.0,39.1982,39.251,39.1152,39.1152,183600.0
2011-03-22 13:10:00,51.84,51.96,51.81,51.91,161300.0,39.1077,39.1982,39.0851,39.1605,161300.0
2011-03-22 13:20:00,51.91,52.0,51.81,51.98,165100.0,39.1605,39.2284,39.0851,39.2133,165100.0
2011-03-22 13:30:00,51.99,52.19,51.89,52.11,301800.0,39.2209,39.3717,39.1454,39.3114,301800.0
2011-03-22 13:40:00,52.1,52.29,52.09,52.29,209200.0,39.3038,39.4472,39.2963,39.4472,209200.0
2011-03-22 13:50:00,52.29,52.5,52.27,52.39,420900.0,39.4472,39.6056,39.4321,39.5226,420900.0
2011-03-22 14:00:00,52.4,52.41,52.14,52.15,252300.0,39.5302,39.5377,39.334,39.3416,252300.0
2011-03-22 14:10:00,52.14,52.23,52.05,52.13,282500.0,39.334,39.4019,39.2661,39.3265,282500.0
2011-03-22 14:20:00,52.13,52.24,52.01,52.21,338800.0,39.3265,39.4095,39.2359,39.3868,338800.0
2011-03-22 14:30:00,52.2,52.28,52.15,52.25,212700.0,39.3793,39.4396,39.3416,39.417,212700.0
2011-03-22 14:40:00,52.25,52.47,52.23,52.43,375200.0,39.417,39.583,39.4019,39.5528,375200.0
2011-03-22 14:50:00,52.43,52.64,52.34,52.57,386600.0,39.5528,39.7112,39.4849,39.6584,386600.0
2011-03-22 15:00:00,52.57,52.6,52.47,52.58,335900.0,39.6584,39.681,39.583,39.666,335900.0
2011-03-22 15:10:00,52.58,52.65,52.51,52.52,258700.0,39.666,39.7188,39.6131,39.6207,258700.0
2011-03-22 15:20:00,52.52,52.62,52.46,52.51,251100.0,39.6207,39.6961,39.5754,39.6131,251100.0
2011-03-22 15:30:00,52.52,52.55,52.41,52.42,372500.0,39.6207,39.6433,39.5377,39.5452,372500.0
2011-03-22 15:40:00,52.42,52.43,52.26,52.33,494700.0,39.5452,39.5528,39.4245,39.4774,494700.0
2011-03-22 15:50:00,52.33,52.34,52.23,52.29,950700.0,39.4774,39.4849,39.4019,39.4472,950700.0
2011-03-23 09:30:00,53.01,53.2,52.7,52.92,1238200.0,39.9903,40.1337,39.7565,39.9224,1238200.0
2011-03-23 09:40:00,52.91,53.0,52.58,52.89,930700.0,39.9149,39.9828,39.666,39.8998,930700.0
2011-03-23 09:50:00,52.87,53.5,52.87,53.45,1147200.0,39.8847,40.36,39.8847,40.3223,1147200.0
2011-03-23 10:00:00,53.49,53.49,52.74,52.98,1099300.0,40.3524,40.3524,39.7867,39.9677,1099300.0
2011-03-23 10:10:00,52.97,53.28,52.84,53.17,645100.0,39.9602,40.194,39.8621,40.111,645100.0
2011-03-23 10:20:00,53.17,53.34,53.13,53.25,548900.0,40.111,40.2393,40.0809,40.1714,548900.0
2011-03-23 10:30:00,53.25,53.46,53.19,53.27,551800.0,40.1714,40.3298,40.1261,40.1865,551800.0
2011-03-23 10:40:00,53.27,53.43,53.14,53.22,466900.0,40.1865,40.3072,40.0884,40.1488,466900.0
2011-03-23 10:50:00,53.22,53.35,53.15,53.28,373800.0,40.1488,40.2468,40.096,40.194,373800.0
2011-03-23 11:00:00,53.28,53.64,53.28,53.63,729400.0,40.194,40.4656,40.194,40.4581,729400.0
2011-03-23 11:10:00,53.63,53.75,53.48,53.58,641500.0,40.4581,40.5486,40.3449,40.4203,641500.0
2011-03-23 11:20:00,53.54,53.84,53.47,53.77,822200.0,40.3902,40.6165,40.3374,40.5637,822200.0
2011-03-23 11:30:00,53.76,53.97,53.76,53.86,829500.0,40.5561,40.7146,40.5561,40.6316,829500.0
2011-03-23 11:40:00,53.88,54.25,53.86,54.22,1090800.0,40.6467,40.9258,40.6316,40.9032,1090800.0
2011-03-23 11:50:00,54.21,54.3,54.15,54.29,687200.0,40.8956,40.9635,40.8503,40.956,687200.0
2011-03-23 12:00:00,54.29,54.36,54.03,54.06,820600.0,40.956,41.0088,40.7598,40.7825,820600.0
2011-03-23 12:10:00,54.05,54.15,53.96,54.13,578300.0,40.7749,40.8503,40.707,40.8353,578300.0
2011-03-23 12:20:00,54.13,54.42,54.04,54.33,576300.0,40.8353,41.054,40.7674,40.9861,576300.0
2011-03-23 12:30:00,54.33,54.4,54.14,54.22,381300.0,40.9861,41.0389,40.8428,40.9032,381300.0
2011-03-23 12:40:00,54.22,54.43,54.22,54.31,333700.0,40.9032,41.0616,40.9032,40.971,333700.0
2011-03-23 12:50:00,54.31,54.37,54.23,54.32,351600.0,40.971,41.0163,40.9107,40.9786,351600.0
2011-03-23 13:00:00,54.32,54.34,54.1,54.29,344000.0,40.9786,40.9937,40.8126,40.956,344000.0
2011-03-23 13:10:00,54.28,54.57,54.21,54.5,514400.0,40.9484,41.1672,40.8956,41.1144,514400.0
2011-03-23 13:20:00,54.5,54.55,54.37,54.47,354400.0,41.1144,41.1521,41.0163,41.0918,354400.0
2011-03-23 13:30:00,54.46,54.67,54.44,54.64,433300.0,41.0842,41.2426,41.0691,41.22,433300.0
2011-03-23 13:40:00,54.63,54.65,54.51,54.56,319100.0,41.2125,41.2275,41.1219,41.1596,319100.0
2011-03-23 13:50:00,54.55,54.65,54.41,54.41,322800.0,41.1521,41.2275,41.0465,41.0465,322800.0
2011-03-23 14:00:00,54.4,54.54,54.29,54.52,560600.0,41.0389,41.1446,40.956,41.1295,560600.0
2011-03-23 14:10:00,54.53,54.58,54.45,54.58,321900.0,41.137,41.1747,41.0767,41.1747,321900.0
2011-03-23 14:20:00,54.58,54.67,54.56,54.63,375400.0,41.1747,41.2426,41.1596,41.2125,375400.0
2011-03-23 14:30:00,54.63,54.75,54.59,54.74,399300.0,41.2125,41.303,41.1823,41.2954,399300.0
2011-03-23 14:40:00,54.75,54.9,54.71,54.9,553300.0,41.303,41.4161,41.2728,41.4161,553300.0
2011-03-23 14:50:00,54.9,54.99,54.86,54.95,776200.0,41.4161,41.484,41.386,41.4539,776200.0
2011-03-23 15:00:00,54.95,54.98,54.9,54.95,448000.0,41.4539,41.4765,41.4161,41.4539,448000.0
2011-03-23 15:10:00,54.95,55.15,54.92,55.04,1032400.0,41.4539,41.6047,41.4312,41.5218,1032400.0
2011-03-23 15:20:00,55.04,55.19,55.03,55.17,586000.0,41.5218,41.6349,41.5142,41.6198,586000.0
2011-03-23 15:30:00,55.17,55.18,55.02,55.08,780800.0,41.6198,41.6274,41.5067,41.5519,780800.0
2011-03-23 15:40:00,55.08,55.13,54.96,54.97,1021500.0,41.5519,41.5897,41.4614,41.4689,1021500.0
2011-03-23 15:50:00,54.97,55.05,54.76,54.86,2070700.0,41.4689,41.5293,41.3105,41.386,2070700.0
2011-03-24 09:30:00,55.25,55.25,54.08,54.34,1645000.0,41.6802,41.6802,40.7975,40.9937,1645000.0
2011-03-24 09:40:00,54.35,54.58,54.02,54.03,982400.0,41.0012,41.1747,40.7523,40.7598,982400.0
2011-03-24 09:50:00,54.02,54.39,53.93,54.18,994500.0,40.7523,41.0314,40.6844,40.873,994500.0
2011-03-24 10:00:00,54.18,54.19,53.77,53.96,966700.0,40.873,40.8805,40.5637,40.707,966700.0
2011-03-24 10:10:00,53.96,53.97,53.44,53.83,1183100.0,40.707,40.7146,40.3147,40.6089,1183100.0
2011-03-24 10:20:00,53.84,54.25,53.84,54.2,600100.0,40.6165,40.9258,40.6165,40.8881,600100.0
2011-03-24 10:30:00,54.2,54.26,53.98,54.1,728200.0,40.8881,40.9333,40.7221,40.8126,728200.0
2011-03-24 10:40:00,54.1,54.27,54.08,54.2,523500.0,40.8126,40.9409,40.7975,40.8881,523500.0
2011-03-24 10:50:00,54.21,54.74,54.21,54.58,907100.0,40.8956,41.2954,40.8956,41.1747,907100.0
2011-03-24 11:00:00,54.56,54.73,54.43,54.6,545700.0,41.1596,41.2879,41.0616,41.1898,545700.0
2011-03-24 11:10:00,54.6,54.74,54.56,54.66,420000.0,41.1898,41.2954,41.1596,41.2351,420000.0
2011-03-24 11:20:00,54.66,54.86,54.45,54.51,530900.0,41.2351,41.386,41.0767,41.1219,530900.0
2011-03-24 11:30:00,54.51,54.7,54.45,54.68,299800.0,41.1219,41.2653,41.0767,41.2502,299800.0
2011-03-24 11:40:00,54.69,54.74,54.55,54.62,260700.0,41.2577,41.2954,41.1521,41.2049,260700.0
2011-03-24 11:50:00,54.62,54.84,54.57,54.81,241500.0,41.2049,41.3709,41.1672,41.3482,241500.0
2011-03-24 12:00:00,54.81,54.94,54.71,54.87,414900.0,41.3482,41.4463,41.2728,41.3935,414900.0
2011-03-24 12:10:00,54.88,55.04,54.8,55.03,450800.0,41.4011,41.5218,41.3407,41.5142,450800.0
2011-03-24 12:20:00,55.03,55.12,54.9,55.07,374100.0,41.5142,41.5821,41.4161,41.5444,374100.0
2011-03-24 12:30:00,55.06,55.08,54.72,54.75,507000.0,41.5368,41.5519,41.2804,41.303,507000.0
2011-03-24 12:40:00,54.74,54.77,54.55,54.67,376000.0,41.2954,41.3181,41.1521,41.2426,376000.0
2011-03-24 12:50:00,54.67,54.67,54.43,54.51,587400.0,41.2426,41.2426,41.0616,41.1219,587400.0
2011-03-24 13:00:00,54.5,54.68,54.45,54.63,331400.0,41.1144,41.2502,41.0767,41.2125,331400.0
2011-03-24 13:10:00,54.64,54.69,54.43,54.45,357900.0,41.22,41.2577,41.0616,41.0767,357900.0
2011-03-24 13:20:00,54.45,54.49,54.27,54.31,361000.0,41.0767,41.1068,40.9409,40.971,361000.0
2011-03-24 13:30:00,54.31,54.46,54.31,54.35,230800.0,40.971,41.0842,40.971,41.0012,230800.0
2011-03-24 13:40:00,54.35,54.36,54.02,54.13,443900.0,41.0012,41.0088,40.7523,40.8353,443900.0
2011-03-24 13:50:00,54.12,54.25,54.02,54.24,317600.0,40.8277,40.9258,40.7523,40.9182,317600.0
2011-03-24 14:00:00,54.24,54.27,54.11,54.18,287600.0,40.9182,40.9409,40.8202,40.873,287600.0
2011-03-24 14:10:00,54.18,54.23,54.03,54.1,312700.0,40.873,40.9107,40.7598,40.8126,312700.0
2011-03-24 14:20:00,54.1,54.12,54.0,54.06,298300.0,40.8126,40.8277,40.7372,40.7825,298300.0
2011-03-24 14:30:00,54.06,54.22,54.05,54.16,356000.0,40.7825,40.9032,40.7749,40.8579,356000.0
2011-03-24 14:40:00,54.16,54.23,54.15,54.21,303200.0,40.8579,40.9107,40.8503,40.8956,303200.0
2011-03-24 14:50:00,54.22,54.3,54.14,54.23,318500.0,40.9032,40.9635,40.8428,40.9107,318500.0
2011-03-24 15:00:00,54.23,54.3,54.17,54.28,305600.0,40.9107,40.9635,40.8654,40.9484,305600.0
2011-03-24 15:10:00,54.28,54.35,54.19,54.34,351600.0,40.9484,41.0012,40.8805,40.9937,351600.0
2011-03-24 15:20:00,54.34,54.4,54.25,54.27,292400.0,40.9937,41.0389,40.9258,40.9409,292400.0
2011-03-24 15:30:00,54.28,54.35,54.23,54.26,371400.0,40.9484,41.0012,40.9107,40.9333,371400.0
2011-03-24 15:40:00,54.27,54.32,54.23,54.28,488300.0,40.9409,40.9786,40.9107,40.9484,488300.0
2011-03-24 15:50:00,54.29,54.41,54.28,54.35,1026900.0,40.956,41.0465,40.9484,41.0012,1026900.0
2011-03-25 09:30:00,54.41,54.74,54.07,54.1,832700.0,41.0465,41.2954,40.79,40.8126,832700.0
2011-03-25 09:40:00,54.08,54.72,54.05,54.71,516400.0,40.7975,41.2804,40.7749,41.2728,516400.0
2011-03-25 09:50:00,54.72,54.95,54.64,54.85,554600.0,41.2804,41.4539,41.22,41.3784,554600.0
2011-03-25 10:00:00,54.87,55.07,54.73,54.83,716000.0,41.3935,41.5444,41.2879,41.3633,716000.0
2011-03-25 10:10:00,54.83,55.04,54.76,54.84,409700.0,41.3633,41.5218,41.3105,41.3709,409700.0
2011-03-25 10:20:00,54.82,55.08,54.77,54.97,317800.0,41.3558,41.5519,41.3181,41.4689,317800.0
2011-03-25 10:30:00,54.97,55.09,54.81,54.81,301900.0,41.4689,41.5595,41.3482,41.3482,301900.0
2011-03-25 10:40:00,54.82,55.06,54.82,54.98,308200.0,41.3558,41.5368,41.3558,41.4765,308200.0
2011-03-25 10:50:00,54.99,55.17,54.98,55.12,367300.0,41.484,41.6198,41.4765,41.5821,367300.0
2011-03-25 11:00:00,55.12,55.18,55.01,55.08,365000.0,41.5821,41.6274,41.4991,41.5519,365000.0
2011-03-25 11:10:00,55.07,55.09,54.78,54.93,564200.0,41.5444,41.5595,41.3256,41.4388,564200.0
2011-03-25 11:20:00,54.93,54.95,54.7,54.78,431700.0,41.4388,41.4539,41.2653,41.3256,431700.0
2011-03-25 11:30:00,54.78,54.87,54.7,54.74,241900.0,41.3256,41.3935,41.2653,41.2954,241900.0
2011-03-25 11:40:00,54.72,55.03,54.67,54.97,390000.0,41.2804,41.5142,41.2426,41.4689,390000.0
2011-03-25 11:50:00,54.97,55.05,54.92,54.99,252200.0,41.4689,41.5293,41.4312,41.484,252200.0
2011-03-25 12:00:00,54.99,55.07,54.94,55.03,210700.0,41.484,41.5444,41.4463,41.5142,210700.0
2011-03-25 12:10:00,55.03,55.1,54.96,55.02,205400.0,41.5142,41.567,41.4614,41.5067,205400.0
2011-03-25 12:20:00,55.02,55.02,54.8,54.8,270600.0,41.5067,41.5067,41.3407,41.3407,270600.0
2011-03-25 12:30:00,54.8,54.86,54.65,54.8,502100.0,41.3407,41.386,41.2275,41.3407,502100.0
2011-03-25 12:40:00,54.8,54.87,54.67,54.76,345800.0,41.3407,41.3935,41.2426,41.3105,345800.0
2011-03-25 12:50:00,54.77,54.9,54.71,54.73,220300.0,41.3181,41.4161,41.2728,41.2879,220300.0
2011-03-25 13:00:00,54.73,54.8,54.67,54.75,273800.0,41.2879,41.3407,41.2426,41.303,273800.0
2011-03-25 13:10:00,54.75,54.85,54.7,54.73,269500.0,41.303,41.3784,41.2653,41.2879,269500.0
2011-03-25 13:20:00,54.74,54.9,54.71,54.89,306800.0,41.2954,41.4161,41.2728,41.4086,306800.0
2011-03-25 13:30:00,54.9,54.94,54.77,54.91,192500.0,41.4161,41.4463,41.3181,41.4237,192500.0
2011-03-25 13:40:00,54.92,54.98,54.85,54.9,146100.0,41.4312,41.4765,41.3784,41.4161,146100.0
2011-03-25 13:50:00,54.9,54.95,54.76,54.79,168900.0,41.4161,41.4539,41.3105,41.3332,168900.0
2011-03-25 14:00:00,54.79,54.85,54.73,54.83,185400.0,41.3332,41.3784,41.2879,41.3633,185400.0
2011-03-25 14:10:00,54.83,54.94,54.8,54.8,216200.0,41.3633,41.4463,41.3407,41.3407,216200.0
2011-03-25 14:20:00,54.82,54.84,54.7,54.7,203500.0,41.3558,41.3709,41.2653,41.2653,203500.0
2011-03-25 14:30:00,54.7,54.76,54.62,54.72,236300.0,41.2653,41.3105,41.2049,41.2804,236300.0
2011-03-25 14:40:00,54.72,54.81,54.71,54.8,169800.0,41.2804,41.3482,41.2728,41.3407,169800.0
2011-03-25 14:50:00,54.79,54.87,54.75,54.78,228700.0,41.3332,41.3935,41.303,41.3256,228700.0
2011-03-25 15:00:00,54.77,54.77,54.67,54.74,221900.0,41.3181,41.3181,41.2426,41.2954,221900.0
2011-03-25 15:10:00,54.74,54.81,54.68,54.71,307000.0,41.2954,41.3482,41.2502,41.2728,307000.0
2011-03-25 15:20:00,54.71,54.8,54.7,54.77,360100.0,41.2728,41.3407,41.2653,41.3181,360100.0
2011-03-25 15:30:00,54.77,54.84,54.7,54.8,302800.0,41.3181,41.3709,41.2653,41.3407,302800.0
2011-03-25 15:40:00,54.8,54.83,54.51,54.53,573300.0,41.3407,41.3633,41.1219,41.137,573300.0
2011-03-25 15:50:00,54.53,54.55,54.38,54.5,1233300.0,41.137,41.1521,41.0239,41.1144,1233300.0
2011-03-28 09:30:00,54.95,55.0,54.37,54.86,1602100.0,41.4539,41.4916,41.0163,41.386,1602100.0
2011-03-28 09:40:00,54.86,55.4,54.69,55.17,1254900.0,41.386,41.7933,41.2577,41.6198,1254900.0
2011-03-28 09:50:00,55.17,55.38,55.05,55.27,494100.0,41.6198,41.7782,41.5293,41.6953,494100.0
2011-03-28 10:00:00,55.27,55.43,55.16,55.33,616700.0,41.6953,41.816,41.6123,41.7405,616700.0
2011-03-28 10:10:00,55.33,55.56,55.31,55.46,569600.0,41.7405,41.914,41.7254,41.8386,569600.0
2011-03-28 10:20:00,55.47,55.56,55.18,55.27,544100.0,41.8461,41.914,41.6274,41.6953,544100.0
2011-03-28 10:30:00,55.27,55.41,55.24,55.35,397300.0,41.6953,41.8009,41.6726,41.7556,397300.0
2011-03-28 10:40:00,55.34,55.65,55.3,55.59,774000.0,41.7481,41.9819,41.7179,41.9367,774000.0
2011-03-28 10:50:00,55.59,55.61,55.17,55.25,780900.0,41.9367,41.9518,41.6198,41.6802,780900.0
2011-03-28 11:00:00,55.25,55.28,55.01,55.16,637700.0,41.6802,41.7028,41.4991,41.6123,637700.0
2011-03-28 11:10:00,55.16,55.22,54.74,54.8,684000.0,41.6123,41.6575,41.2954,41.3407,684000.0
2011-03-28 11:20:00,54.79,55.11,54.77,55.08,252200.0,41.3332,41.5746,41.3181,41.5519,252200.0
2011-03-28 11:30:00,55.08,55.14,54.9,54.97,222700.0,41.5519,41.5972,41.4161,41.4689,222700.0
2011-03-28 11:40:00,54.98,54.99,54.77,54.79,363800.0,41.4765,41.484,41.3181,41.3332,363800.0
2011-03-28 11:50:00,54.8,54.93,54.78,54.93,266100.0,41.3407,41.4388,41.3256,41.4388,266100.0
2011-03-28 12:00:00,54.93,55.12,54.9,55.09,283600.0,41.4388,41.5821,41.4161,41.5595,283600.0
2011-03-28 12:10:00,55.08,55.11,54.98,54.99,353200.0,41.5519,41.5746,41.4765,41.484,353200.0
2011-03-28 12:20:00,55.0,55.06,54.96,55.04,143100.0,41.4916,41.5368,41.4614,41.5218,143100.0
2011-03-28 12:30:00,55.03,55.07,54.97,54.97,183200.0,41.5142,41.5444,41.4689,41.4689,183200.0
2011-03-28 12:40:00,54.97,54.98,54.84,54.88,261100.0,41.4689,41.4765,41.3709,41.4011,261100.0
2011-03-28 12:50:00,54.89,54.93,54.79,54.84,215900.0,41.4086,41.4388,41.3332,41.3709,215900.0
2011-03-28 13:00:00,54.84,54.94,54.76,54.94,224500.0,41.3709,41.4463,41.3105,41.4463,224500.0
2011-03-28 13:10:00,54.95,55.11,54.94,55.04,219900.0,41.4539,41.5746,41.4463,41.5218,219900.0
2011-03-28 13:20:00,55.04,55.18,55.01,55.18,158200.0,41.5218,41.6274,41.4991,41.6274,158200.0
2011-03-28 13:30:00,55.18,55.23,55.14,55.19,214700.0,41.6274,41.6651,41.5972,41.6349,214700.0
2011-03-28 13:40:00,55.2,55.23,55.03,55.05,129700.0,41.6425,41.6651,41.5142,41.5293,129700.0
2011-03-28 13:50:00,55.04,55.05,54.88,54.91,209500.0,41.5218,41.5293,41.4011,41.4237,209500.0
2011-03-28 14:00:00,54.91,54.99,54.86,54.9,215100.0,41.4237,41.484,41.386,41.4161,215100.0
2011-03-28 14:10:00,54.89,54.97,54.87,54.95,136000.0,41.4086,41.4689,41.3935,41.4539,136000.0
2011-03-28 14:20:00,54.95,54.97,54.88,54.89,135800.0,41.4539,41.4689,41.4011,41.4086,135800.0
2011-03-28 14:30:00,54.89,55.0,54.88,54.97,131800.0,41.4086,41.4916,41.4011,41.4689,131800.0
2011-03-28 14:40:00,54.97,54.97,54.62,54.66,423900.0,41.4689,41.4689,41.2049,41.2351,423900.0
2011-03-28 14:50:00,54.66,54.71,54.55,54.68,371300.0,41.2351,41.2728,41.1521,41.2502,371300.0
2011-03-28 15:00:00,54.68,54.79,54.59,54.64,293500.0,41.2502,41.3332,41.1823,41.22,293500.0
2011-03-28 15:10:00,54.64,54.67,54.52,54.53,211400.0,41.22,41.2426,41.1295,41.137,211400.0
2011-03-28 15:20:00,54.53,54.55,54.35,54.4,510000.0,41.137,41.1521,41.0012,41.0389,510000.0
2011-03-28 15:30:00,54.39,54.49,54.31,54.36,422800.0,41.0314,41.1068,40.971,41.0088,422800.0
2011-03-28 15:40:00,54.36,54.37,54.13,54.23,714600.0,41.0088,41.0163,40.8353,40.9107,714600.0
2011-03-28 15:50:00,54.23,54.26,53.82,54.07,1089600.0,40.9107,40.9333,40.6014,40.79,1089600.0
2011-03-29 09:30:00,53.95,54.1,53.45,53.55,1172900.0,40.6995,40.8126,40.3223,40.3977,1172900.0
2011-03-29 09:40:00,53.54,53.86,53.45,53.72,759400.0,40.3902,40.6316,40.3223,40.526,759400.0
2011-03-29 09:50:00,53.72,54.03,53.71,53.83,652800.0,40.526,40.7598,40.5184,40.6089,652800.0
2011-03-29 10:00:00,53.82,54.35,53.67,54.3,922200.0,40.6014,41.0012,40.4882,40.9635,922200.0
2011-03-29 10:10:00,54.32,54.54,54.25,54.52,579500.0,40.9786,41.1446,40.9258,41.1295,579500.0
2011-03-29 10:20:00,54.53,54.54,54.12,54.13,420700.0,41.137,41.1446,40.8277,40.8353,420700.0
2011-03-29 10:30:00,54.13,54.29,53.91,54.0,438900.0,40.8353,40.956,40.6693,40.7372,438900.0
2011-03-29 10:40:00,54.01,54.16,53.97,54.07,275000.0,40.7447,40.8579,40.7146,40.79,275000.0
2011-03-29 10:50:00,54.08,54.12,53.84,54.01,436900.0,40.7975,40.8277,40.6165,40.7447,436900.0
2011-03-29 11:00:00,54.03,54.3,54.0,54.29,415400.0,40.7598,40.9635,40.7372,40.956,415400.0
2011-03-29 11:10:00,54.29,54.32,54.17,54.21,326500.0,40.956,40.9786,40.8654,40.8956,326500.0
2011-03-29 11:20:00,54.2,54.37,54.12,54.27,423000.0,40.8881,41.0163,40.8277,40.9409,423000.0
2011-03-29 11:30:00,54.26,54.41,54.18,54.34,266200.0,40.9333,41.0465,40.873,40.9937,266200.0
2011-03-29 11:40:00,54.33,54.44,54.11,54.13,201600.0,40.9861,41.0691,40.8202,40.8353,201600.0
2011-03-29 11:50:00,54.12,54.29,54.09,54.28,202700.0,40.8277,40.956,40.8051,40.9484,202700.0
2011-03-29 12:00:00,54.29,54.32,54.11,54.25,238000.0,40.956,40.9786,40.8202,40.9258,238000.0
2011-03-29 12:10:00,54.25,54.25,54.12,54.23,161000.0,40.9258,40.9258,40.8277,40.9107,161000.0
2011-03-29 12:20:00,54.23,54.25,53.99,54.0,271100.0,40.9107,40.9258,40.7296,40.7372,271100.0
2011-03-29 12:30:00,54.0,54.06,53.93,53.95,356300.0,40.7372,40.7825,40.6844,40.6995,356300.0
2011-03-29 12:40:00,53.94,54.2,53.84,54.19,360300.0,40.6919,40.8881,40.6165,40.8805,360300.0
2011-03-29 12:50:00,54.19,54.36,54.16,54.34,526800.0,40.8805,41.0088,40.8579,40.9937,526800.0
2011-03-29 13:00:00,54.35,54.5,54.31,54.44,340100.0,41.0012,41.1144,40.971,41.0691,340100.0
2011-03-29 13:10:00,54.44,54.45,54.22,54.27,238300.0,41.0691,41.0767,40.9032,40.9409,238300.0
2011-03-29 13:20:00,54.28,54.36,54.14,54.18,172700.0,40.9484,41.0088,40.8428,40.873,172700.0
2011-03-29 13:30:00,54.18,54.35,54.18,54.24,176400.0,40.873,41.0012,40.873,40.9182,176400.0
2011-03-29 13:40:00,54.24,54.27,54.15,54.22,146700.0,40.9182,40.9409,40.8503,40.9032,146700.0
2011-03-29 13:50:00,54.22,54.27,54.16,54.17,146300.0,40.9032,40.9409,40.8579,40.8654,146300.0
2011-03-29 14:00:00,54.18,54.29,54.1,54.19,337400.0,40.873,40.956,40.8126,40.8805,337400.0
2011-03-29 14:10:00,54.19,54.25,54.02,54.22,356500.0,40.8805,40.9258,40.7523,40.9032,356500.0
2011-03-29 14:20:00,54.21,54.25,54.04,54.07,287600.0,40.8956,40.9258,40.7674,40.79,287600.0
2011-03-29 14:30:00,54.07,54.25,54.05,54.25,312900.0,40.79,40.9258,40.7749,40.9258,312900.0
2011-03-29 14:40:00,54.25,54.38,54.23,54.26,468900.0,40.9258,41.0239,40.9107,40.9333,468900.0
2011-03-29 14:50:00,54.26,54.34,54.16,54.2,263800.0,40.9333,40.9937,40.8579,40.8881,263800.0
2011-03-29 15:00:00,54.2,54.27,54.1,54.15,365500.0,40.8881,40.9409,40.8126,40.8503,365500.0
2011-03-29 15:10:00,54.15,54.19,54.06,54.09,250300.0,40.8503,40.8805,40.7825,40.8051,250300.0
2011-03-29 15:20:00,54.09,54.19,54.07,54.16,252300.0,40.8051,40.8805,40.79,40.8579,252300.0
2011-03-29 15:30:00,54.17,54.2,54.1,54.16,392400.0,40.8654,40.8881,40.8126,40.8579,392400.0
2011-03-29 15:40:00,54.16,54.23,54.06,54.23,604400.0,40.8579,40.9107,40.7825,40.9107,604400.0
2011-03-29 15:50:00,54.22,54.3,54.18,54.29,611300.0,40.9032,40.9635,40.873,40.956,611300.0
2011-03-30 09:30:00,55.14,55.14,54.75,54.86,1061200.0,41.5972,41.5972,41.303,41.386,1061200.0
2011-03-30 09:40:00,54.84,54.88,54.51,54.58,506500.0,41.3709,41.4011,41.1219,41.1747,506500.0
2011-03-30 09:50:00,54.57,55.0,54.56,54.99,454800.0,41.1672,41.4916,41.1596,41.484,454800.0
2011-03-30 10:00:00,54.99,55.01,54.5,54.5,743100.0,41.484,41.4991,41.1144,41.1144,743100.0
2011-03-30 10:10:00,54.51,54.69,54.39,54.55,700300.0,41.1219,41.2577,41.0314,41.1521,700300.0
2011-03-30 10:20:00,54.54,54.59,53.95,53.96,734800.0,41.1446,41.1823,40.6995,40.707,734800.0
2011-03-30 10:30:00,53.96,54.26,53.83,54.02,722300.0,40.707,40.9333,40.6089,40.7523,722300.0
2011-03-30 10:40:00,54.01,54.31,53.86,54.26,683800.0,40.7447,40.971,40.6316,40.9333,683800.0
2011-03-30 10:50:00,54.25,54.43,54.04,54.23,494300.0,40.9258,41.0616,40.7674,40.9107,494300.0
2011-03-30 11:00:00,54.23,54.23,53.95,54.02,670100.0,40.9107,40.9107,40.6995,40.7523,670100.0
2011-03-30 11:10:00,54.02,54.03,53.76,53.83,678500.0,40.7523,40.7598,40.5561,40.6089,678500.0
2011-03-30 11:20:00,53.83,54.17,53.76,54.16,565200.0,40.6089,40.8654,40.5561,40.8579,565200.0
2011-03-30 11:30:00,54.16,54.38,54.12,54.32,450400.0,40.8579,41.0239,40.8277,40.9786,450400.0
2011-03-30 11:40:00,54.32,54.53,54.3,54.53,313900.0,40.9786,41.137,40.9635,41.137,313900.0
2011-03-30 11:50:00,54.53,54.59,54.45,54.52,272900.0,41.137,41.1823,41.0767,41.1295,272900.0
2011-03-30 12:00:00,54.51,54.65,54.47,54.55,240400.0,41.1219,41.2275,41.0918,41.1521,240400.0
2011-03-30 12:10:00,54.54,54.89,54.51,54.87,391800.0,41.1446,41.4086,41.1219,41.3935,391800.0
2011-03-30 12:20:00,54.88,55.04,54.83,54.92,591600.0,41.4011,41.5218,41.3633,41.4312,591600.0
2011-03-30 12:30:00,54.93,55.0,54.8,54.82,332300.0,41.4388,41.4916,41.3407,41.3558,332300.0
2011-03-30 12:40:00,54.81,54.92,54.79,54.87,238100.0,41.3482,41.4312,41.3332,41.3935,238100.0
2011-03-30 12:50:00,54.89,54.94,54.78,54.8,239300.0,41.4086,41.4463,41.3256,41.3407,239300.0
2011-03-30 13:00:00,54.79,54.91,54.76,54.84,203700.0,41.3332,41.4237,41.3105,41.3709,203700.0
2011-03-30 13:10:00,54.84,54.85,54.77,54.82,180600.0,41.3709,41.3784,41.3181,41.3558,180600.0
2011-03-30 13:20:00,54.82,54.93,54.79,54.83,233100.0,41.3558,41.4388,41.3332,41.3633,233100.0
2011-03-30 13:30:00,54.84,54.85,54.77,54.78,193600.0,41.3709,41.3784,41.3181,41.3256,193600.0
2011-03-30 13:40:00,54.78,54.87,54.78,54.82,143900.0,41.3256,41.3935,41.3256,41.3558,143900.0
2011-03-30 13:50:00,54.82,54.95,54.8,54.93,239800.0,41.3558,41.4539,41.3407,41.4388,239800.0
2011-03-30 14:00:00,54.93,55.0,54.9,54.94,328600.0,41.4388,41.4916,41.4161,41.4463,328600.0
2011-03-30 14:10:00,54.95,55.0,54.86,54.96,250600.0,41.4539,41.4916,41.386,41.4614,250600.0
2011-03-30 14:20:00,54.97,55.03,54.92,54.97,169200.0,41.4689,41.5142,41.4312,41.4689,169200.0
2011-03-30 14:30:00,54.97,55.14,54.94,55.12,263200.0,41.4689,41.5972,41.4463,41.5821,263200.0
2011-03-30 14:40:00,55.13,55.19,55.09,55.11,340200.0,41.5897,41.6349,41.5595,41.5746,340200.0
2011-03-30 14:50:00,55.11,55.14,55.01,55.06,269000.0,41.5746,41.5972,41.4991,41.5368,269000.0
2011-03-30 15:00:00,55.05,55.12,55.0,55.05,311200.0,41.5293,41.5821,41.4916,41.5293,311200.0
2011-03-30 15:10:00,55.05,55.09,55.0,55.08,386500.0,41.5293,41.5595,41.4916,41.5519,386500.0
2011-03-30 15:20:00,55.08,55.09,54.97,55.0,325000.0,41.5519,41.5595,41.4689,41.4916,325000.0
2011-03-30 15:30:00,54.99,55.12,54.96,55.11,449300.0,41.484,41.5821,41.4614,41.5746,449300.0
2011-03-30 15:40:00,55.11,55.2,55.09,55.16,750300.0,41.5746,41.6425,41.5595,41.6123,750300.0
2011-03-30 15:50:00,55.16,55.31,55.13,55.25,1479100.0,41.6123,41.7254,41.5897,41.6802,1479100.0
2011-03-31 09:30:00,55.01,56.09,55.0,56.05,1297300.0,41.4991,42.3139,41.4916,42.2837,1297300.0
2011-03-31 09:40:00,56.04,56.06,55.55,55.66,585400.0,42.2761,42.2912,41.9065,41.9895,585400.0
2011-03-31 09:50:00,55.68,55.97,55.5,55.8,580700.0,42.0046,42.2233,41.8688,42.0951,580700.0
2011-03-31 10:00:00,55.81,56.03,55.71,55.79,532100.0,42.1026,42.2686,42.0272,42.0876,532100.0
2011-03-31 10:10:00,55.8,56.25,55.71,56.09,689200.0,42.0951,42.4346,42.0272,42.3139,689200.0
2011-03-31 10:20:00,56.09,56.26,56.07,56.23,632000.0,42.3139,42.4421,42.2988,42.4195,632000.0
2011-03-31 10:30:00,56.22,56.27,55.94,56.08,593200.0,42.4119,42.4497,42.2007,42.3063,593200.0
2011-03-31 10:40:00,56.08,56.19,55.82,55.87,468900.0,42.3063,42.3893,42.1102,42.1479,468900.0
2011-03-31 10:50:00,55.86,55.91,55.76,55.82,353300.0,42.1404,42.1781,42.0649,42.1102,353300.0
2011-03-31 11:00:00,55.83,55.9,55.25,55.3,790300.0,42.1177,42.1705,41.6802,41.7179,790300.0
2011-03-31 11:10:00,55.3,55.49,55.21,55.44,602800.0,41.7179,41.8612,41.65,41.8235,602800.0
2011-03-31 11:20:00,55.44,55.54,55.3,55.41,281700.0,41.8235,41.899,41.7179,41.8009,281700.0
2011-03-31 11:30:00,55.42,55.46,55.24,55.46,287600.0,41.8084,41.8386,41.6726,41.8386,287600.0
2011-03-31 11:40:00,55.46,55.61,55.37,55.56,328800.0,41.8386,41.9518,41.7707,41.914,328800.0
2011-03-31 11:50:00,55.57,55.61,55.36,55.42,145200.0,41.9216,41.9518,41.7632,41.8084,145200.0
2011-03-31 12:00:00,55.41,55.54,55.4,55.46,214900.0,41.8009,41.899,41.7933,41.8386,214900.0
2011-03-31 12:10:00,55.46,55.62,55.38,55.61,205500.0,41.8386,41.9593,41.7782,41.9518,205500.0
2011-03-31 12:20:00,55.62,55.79,55.61,55.75,302000.0,41.9593,42.0876,41.9518,42.0574,302000.0
2011-03-31 12:30:00,55.75,56.03,55.75,55.82,513400.0,42.0574,42.2686,42.0574,42.1102,513400.0
2011-03-31 12:40:00,55.83,56.0,55.82,55.91,239700.0,42.1177,42.246,42.1102,42.1781,239700.0
2011-03-31 12:50:00,55.9,56.05,55.88,55.95,286300.0,42.1705,42.2837,42.1554,42.2083,286300.0
2011-03-31 13:00:00,55.94,55.97,55.79,55.84,193200.0,42.2007,42.2233,42.0876,42.1253,193200.0
2011-03-31 13:10:00,55.83,55.88,55.79,55.88,143300.0,42.1177,42.1554,42.0876,42.1554,143300.0
2011-03-31 13:20:00,55.87,55.88,55.72,55.74,251200.0,42.1479,42.1554,42.0347,42.0498,251200.0
2011-03-31 13:30:00,55.74,55.93,55.74,55.88,206700.0,42.0498,42.1932,42.0498,42.1554,206700.0
2011-03-31 13:40:00,55.88,55.89,55.75,55.84,187100.0,42.1554,42.163,42.0574,42.1253,187100.0
2011-03-31 13:50:00,55.84,55.88,55.79,55.8,133200.0,42.1253,42.1554,42.0876,42.0951,133200.0
2011-03-31 14:00:00,55.83,55.94,55.75,55.83,238700.0,42.1177,42.2007,42.0574,42.1177,238700.0
2011-03-31 14:10:00,55.83,55.89,55.78,55.81,210900.0,42.1177,42.163,42.08,42.1026,210900.0
2011-03-31 14:20:00,55.81,55.82,55.63,55.66,299200.0,42.1026,42.1102,41.9668,41.9895,299200.0
2011-03-31 14:30:00,55.66,55.77,55.64,55.74,203600.0,41.9895,42.0725,41.9744,42.0498,203600.0
2011-03-31 14:40:00,55.74,55.89,55.68,55.83,216300.0,42.0498,42.163,42.0046,42.1177,216300.0
2011-03-31 14:50:00,55.82,55.82,55.73,55.78,186200.0,42.1102,42.1102,42.0423,42.08,186200.0
2011-03-31 15:00:00,55.77,55.78,55.71,55.74,144000.0,42.0725,42.08,42.0272,42.0498,144000.0
2011-03-31 15:10:00,55.74,55.77,55.68,55.73,184700.0,42.0498,42.0725,42.0046,42.0423,184700.0
2011-03-31 15:20:00,55.74,55.76,55.67,55.72,202200.0,42.0498,42.0649,41.997,42.0347,202200.0
2011-03-31 15:30:00,55.71,55.73,55.53,55.66,355600.0,42.0272,42.0423,41.8914,41.9895,355600.0
2011-03-31 15:40:00,55.66,55.73,55.54,55.62,564900.0,41.9895,42.0423,41.899,41.9593,564900.0
2011-03-31 15:50:00,55.62,55.67,55.53,55.55,1023700.0,41.9593,41.997,41.8914,41.9065,1023700.0
2011-04-01 09:30:00,55.39,55.58,54.9,55.1,1065900.0,41.7858,41.9291,41.4161,41.567,1065900.0
2011-04-01 09:40:00,55.09,55.3,54.57,54.57,770700.0,41.5595,41.7179,41.1672,41.1672,770700.0
2011-04-01 09:50:00,54.57,54.71,54.41,54.48,1175800.0,41.1672,41.2728,41.0465,41.0993,1175800.0
2011-04-01 10:00:00,54.48,54.85,54.46,54.74,741100.0,41.0993,41.3784,41.0842,41.2954,741100.0
2011-04-01 10:10:00,54.72,55.07,54.72,54.99,682300.0,41.2804,41.5444,41.2804,41.484,682300.0
2011-04-01 10:20:00,54.99,55.05,54.8,54.94,547100.0,41.484,41.5293,41.3407,41.4463,547100.0
2011-04-01 10:30:00,54.94,55.03,54.84,54.86,395100.0,41.4463,41.5142,41.3709,41.386,395100.0
2011-04-01 10:40:00,54.85,54.86,54.55,54.68,588900.0,41.3784,41.386,41.1521,41.2502,588900.0
2011-04-01 10:50:00,54.67,54.89,54.6,54.85,293500.0,41.2426,41.4086,41.1898,41.3784,293500.0
2011-04-01 11:00:00,54.86,54.92,54.75,54.84,253300.0,41.386,41.4312,41.303,41.3709,253300.0
2011-04-01 11:10:00,54.87,55.19,54.83,55.16,347200.0,41.3935,41.6349,41.3633,41.6123,347200.0
2011-04-01 11:20:00,55.15,55.44,55.1,55.42,547800.0,41.6047,41.8235,41.567,41.8084,547800.0
2011-04-01 11:30:00,55.41,55.45,55.27,55.3,455100.0,41.8009,41.8311,41.6953,41.7179,455100.0
2011-04-01 11:40:00,55.31,55.39,55.11,55.2,306100.0,41.7254,41.7858,41.5746,41.6425,306100.0
2011-04-01 11:50:00,55.21,55.33,55.14,55.24,197200.0,41.65,41.7405,41.5972,41.6726,197200.0
2011-04-01 12:00:00,55.24,55.25,55.16,55.19,234700.0,41.6726,41.6802,41.6123,41.6349,234700.0
2011-04-01 12:10:00,55.18,55.22,55.16,55.2,116600.0,41.6274,41.6575,41.6123,41.6425,116600.0
2011-04-01 12:20:00,55.19,55.27,55.18,55.21,97400.0,41.6349,41.6953,41.6274,41.65,97400.0
2011-04-01 12:30:00,55.21,55.24,55.12,55.17,116600.0,41.65,41.6726,41.5821,41.6198,116600.0
2011-04-01 12:40:00,55.17,55.24,55.15,55.19,121300.0,41.6198,41.6726,41.6047,41.6349,121300.0
2011-04-01 12:50:00,55.19,55.33,55.17,55.3,168900.0,41.6349,41.7405,41.6198,41.7179,168900.0
2011-04-01 13:00:00,55.3,55.3,55.18,55.25,158000.0,41.7179,41.7179,41.6274,41.6802,158000.0
2011-04-01 13:10:00,55.26,55.27,55.15,55.16,135200.0,41.6877,41.6953,41.6047,41.6123,135200.0
2011-04-01 13:20:00,55.16,55.26,55.15,55.2,97500.0,41.6123,41.6877,41.6047,41.6425,97500.0
2011-04-01 13:30:00,55.21,55.38,55.21,55.35,135700.0,41.65,41.7782,41.65,41.7556,135700.0
2011-04-01 13:40:00,55.35,55.46,55.34,55.45,190400.0,41.7556,41.8386,41.7481,41.8311,190400.0
2011-04-01 13:50:00,55.45,55.45,55.37,55.44,141700.0,41.8311,41.8311,41.7707,41.8235,141700.0
2011-04-01 14:00:00,55.44,55.57,55.42,55.53,317100.0,41.8235,41.9216,41.8084,41.8914,317100.0
2011-04-01 14:10:00,55.54,55.68,55.47,55.47,350000.0,41.899,42.0046,41.8461,41.8461,350000.0
2011-04-01 14:20:00,55.47,55.52,55.39,55.51,171100.0,41.8461,41.8839,41.7858,41.8763,171100.0
2011-04-01 14:30:00,55.51,55.53,55.36,55.38,148700.0,41.8763,41.8914,41.7632,41.7782,148700.0
2011-04-01 14:40:00,55.37,55.38,55.0,55.03,408900.0,41.7707,41.7782,41.4916,41.5142,408900.0
2011-04-01 14:50:00,55.03,55.14,54.96,55.08,264000.0,41.5142,41.5972,41.4614,41.5519,264000.0
2011-04-01 15:00:00,55.06,55.1,54.93,54.98,278600.0,41.5368,41.567,41.4388,41.4765,278600.0
2011-04-01 15:10:00,54.99,55.02,54.76,54.77,404500.0,41.484,41.5067,41.3105,41.3181,404500.0
2011-04-01 15:20:00,54.76,54.95,54.75,54.88,285700.0,41.3105,41.4539,41.303,41.4011,285700.0
2011-04-01 15:30:00,54.88,54.97,54.81,54.84,297000.0,41.4011,41.4689,41.3482,41.3709,297000.0
2011-04-01 15:40:00,54.84,55.08,54.83,54.99,493700.0,41.3709,41.5519,41.3633,41.484,493700.0
2011-04-01 15:50:00,54.99,55.11,54.99,55.07,954000.0,41.484,41.5746,41.484,41.5444,954000.0
2011-04-04 09:30:00,56.0,56.4,55.9,56.11,1322900.0,42.246,42.5477,42.1705,42.329,1322900.0
2011-04-04 09:40:00,56.14,56.15,55.71,56.04,568200.0,42.3516,42.3591,42.0272,42.2761,568200.0
2011-04-04 09:50:00,56.04,56.1,55.66,55.83,641700.0,42.2761,42.3214,41.9895,42.1177,641700.0
2011-04-04 10:00:00,55.83,55.97,55.73,55.85,618000.0,42.1177,42.2233,42.0423,42.1328,618000.0
2011-04-04 10:10:00,55.85,55.95,55.71,55.95,302100.0,42.1328,42.2083,42.0272,42.2083,302100.0
2011-04-04 10:20:00,55.94,56.0,55.78,55.89,499600.0,42.2007,42.246,42.08,42.163,499600.0
2011-04-04 10:30:00,55.9,56.03,55.74,55.79,308900.0,42.1705,42.2686,42.0498,42.0876,308900.0
2011-04-04 10:40:00,55.8,55.93,55.48,55.56,470100.0,42.0951,42.1932,41.8537,41.914,470100.0
2011-04-04 10:50:00,55.53,55.56,55.29,55.43,425500.0,41.8914,41.914,41.7104,41.816,425500.0
2011-04-04 11:00:00,55.42,55.52,55.33,55.44,271200.0,41.8084,41.8839,41.7405,41.8235,271200.0
2011-04-04 11:10:00,55.44,55.52,55.42,55.47,210200.0,41.8235,41.8839,41.8084,41.8461,210200.0
2011-04-04 11:20:00,55.47,55.74,55.45,55.68,280400.0,41.8461,42.0498,41.8311,42.0046,280400.0
2011-04-04 11:30:00,55.68,55.78,55.65,55.73,214300.0,42.0046,42.08,41.9819,42.0423,214300.0
2011-04-04 11:40:00,55.73,55.77,55.61,55.7,222300.0,42.0423,42.0725,41.9518,42.0197,222300.0
2011-04-04 11:50:00,55.69,55.7,55.57,55.67,197400.0,42.0121,42.0197,41.9216,41.997,197400.0
2011-04-04 12:00:00,55.68,55.74,55.65,55.67,79300.0,42.0046,42.0498,41.9819,41.997,79300.0
2011-04-04 12:10:00,55.68,55.76,55.61,55.65,130600.0,42.0046,42.0649,41.9518,41.9819,130600.0
2011-04-04 12:20:00,55.65,55.75,55.65,55.7,135800.0,41.9819,42.0574,41.9819,42.0197,135800.0
2011-04-04 12:30:00,55.69,55.74,55.65,55.73,118200.0,42.0121,42.0498,41.9819,42.0423,118200.0
2011-04-04 12:40:00,55.73,55.78,55.65,55.74,151900.0,42.0423,42.08,41.9819,42.0498,151900.0
2011-04-04 12:50:00,55.74,55.74,55.57,55.66,212500.0,42.0498,42.0498,41.9216,41.9895,212500.0
2011-04-04 13:00:00,55.66,55.84,55.66,55.82,235000.0,41.9895,42.1253,41.9895,42.1102,235000.0
2011-04-04 13:10:00,55.82,55.85,55.77,55.82,121900.0,42.1102,42.1328,42.0725,42.1102,121900.0
2011-04-04 13:20:00,55.82,55.89,55.76,55.86,129900.0,42.1102,42.163,42.0649,42.1404,129900.0
2011-04-04 13:30:00,55.86,55.87,55.71,55.73,176700.0,42.1404,42.1479,42.0272,42.0423,176700.0
2011-04-04 13:40:00,55.72,55.73,55.58,55.64,201200.0,42.0347,42.0423,41.9291,41.9744,201200.0
2011-04-04 13:50:00,55.63,55.63,55.47,55.53,237100.0,41.9668,41.9668,41.8461,41.8914,237100.0
2011-04-04 14:00:00,55.52,55.68,55.44,55.56,241500.0,41.8839,42.0046,41.8235,41.914,241500.0
2011-04-04 14:10:00,55.56,55.6,55.46,55.58,229900.0,41.914,41.9442,41.8386,41.9291,229900.0
2011-04-04 14:20:00,55.58,55.62,55.43,55.45,278600.0,41.9291,41.9593,41.816,41.8311,278600.0
2011-04-04 14:30:00,55.45,55.57,55.4,55.56,185400.0,41.8311,41.9216,41.7933,41.914,185400.0
2011-04-04 14:40:00,55.57,55.58,55.5,55.51,128300.0,41.9216,41.9291,41.8688,41.8763,128300.0
2011-04-04 14:50:00,55.51,55.57,55.45,55.55,196700.0,41.8763,41.9216,41.8311,41.9065,196700.0
2011-04-04 15:00:00,55.53,55.57,55.45,55.52,256600.0,41.8914,41.9216,41.8311,41.8839,256600.0
2011-04-04 15:10:00,55.53,55.7,55.53,55.68,289700.0,41.8914,42.0197,41.8914,42.0046,289700.0
2011-04-04 15:20:00,55.69,55.89,55.68,55.84,335100.0,42.0121,42.163,42.0046,42.1253,335100.0
2011-04-04 15:30:00,55.83,55.87,55.73,55.86,301900.0,42.1177,42.1479,42.0423,42.1404,301900.0
2011-04-04 15:40:00,55.87,55.88,55.72,55.77,427100.0,42.1479,42.1554,42.0347,42.0725,427100.0
2011-04-04 15:50:00,55.77,55.8,55.67,55.78,753400.0,42.0725,42.0951,41.997,42.08,753400.0
2011-04-05 09:30:00,55.3,55.49,55.11,55.41,610700.0,41.7179,41.8612,41.5746,41.8009,610700.0
2011-04-05 09:40:00,55.42,55.78,55.31,55.74,458300.0,41.8084,42.08,41.7254,42.0498,458300.0
2011-04-05 09:50:00,55.73,55.9,55.7,55.75,396300.0,42.0423,42.1705,42.0197,42.0574,396300.0
2011-04-05 10:00:00,55.73,55.92,55.59,55.64,511800.0,42.0423,42.1856,41.9367,41.9744,511800.0
2011-04-05 10:10:00,55.63,55.85,55.59,55.64,291900.0,41.9668,42.1328,41.9367,41.9744,291900.0
2011-04-05 10:20:00,55.63,56.05,55.6,56.0,801200.0,41.9668,42.2837,41.9442,42.246,801200.0
2011-04-05 10:30:00,56.0,56.3,55.97,56.11,550800.0,42.246,42.4723,42.2233,42.329,550800.0
2011-04-05 10:40:00,56.1,56.25,56.07,56.23,385700.0,42.3214,42.4346,42.2988,42.4195,385700.0
2011-04-05 10:50:00,56.23,56.25,55.94,55.97,382100.0,42.4195,42.4346,42.2007,42.2233,382100.0
2011-04-05 11:00:00,55.98,56.19,55.98,56.18,352900.0,42.2309,42.3893,42.2309,42.3818,352900.0
2011-04-05 11:10:00,56.19,56.48,56.1,56.47,808300.0,42.3893,42.6081,42.3214,42.6005,808300.0
2011-04-05 11:20:00,56.47,56.75,56.47,56.64,799300.0,42.6005,42.8118,42.6005,42.7288,799300.0
2011-04-05 11:30:00,56.63,56.71,56.54,56.67,356000.0,42.7212,42.7816,42.6533,42.7514,356000.0
2011-04-05 11:40:00,56.68,56.94,56.66,56.94,566400.0,42.759,42.9551,42.7439,42.9551,566400.0
2011-04-05 11:50:00,56.94,57.14,56.9,57.01,732400.0,42.9551,43.106,42.9249,43.0079,732400.0
2011-04-05 12:00:00,57.02,57.33,57.02,57.28,611200.0,43.0155,43.2493,43.0155,43.2116,611200.0
2011-04-05 12:10:00,57.28,57.29,57.0,57.04,406400.0,43.2116,43.2191,43.0004,43.0305,406400.0
2011-04-05 12:20:00,57.04,57.14,56.93,57.03,329400.0,43.0305,43.106,42.9476,43.023,329400.0
2011-04-05 12:30:00,57.02,57.09,56.87,56.88,387700.0,43.0155,43.0683,42.9023,42.9098,387700.0
2011-04-05 12:40:00,56.87,57.09,56.8,57.09,341600.0,42.9023,43.0683,42.8495,43.0683,341600.0
2011-04-05 12:50:00,57.09,57.17,57.0,57.07,325200.0,43.0683,43.1286,43.0004,43.0532,325200.0
2011-04-05 13:00:00,57.07,57.2,57.05,57.18,214800.0,43.0532,43.1512,43.0381,43.1362,214800.0
2011-04-05 13:10:00,57.18,57.34,57.14,57.17,545200.0,43.1362,43.2569,43.106,43.1286,545200.0
2011-04-05 13:20:00,57.17,57.17,56.87,56.95,289400.0,43.1286,43.1286,42.9023,42.9626,289400.0
2011-04-05 13:30:00,56.95,56.97,56.87,56.95,177500.0,42.9626,42.9777,42.9023,42.9626,177500.0
2011-04-05 13:40:00,56.94,56.96,56.42,56.77,428200.0,42.9551,42.9702,42.5628,42.8269,428200.0
2011-04-05 13:50:00,56.77,56.78,56.61,56.63,308600.0,42.8269,42.8344,42.7062,42.7212,308600.0
2011-04-05 14:00:00,56.64,56.8,56.56,56.75,326600.0,42.7288,42.8495,42.6684,42.8118,326600.0
2011-04-05 14:10:00,56.75,56.92,56.74,56.77,305900.0,42.8118,42.94,42.8042,42.8269,305900.0
2011-04-05 14:20:00,56.77,56.96,56.77,56.88,233700.0,42.8269,42.9702,42.8269,42.9098,233700.0
2011-04-05 14:30:00,56.88,56.93,56.57,56.69,275900.0,42.9098,42.9476,42.676,42.7665,275900.0
2011-04-05 14:40:00,56.69,56.7,56.5,56.59,328800.0,42.7665,42.774,42.6232,42.6911,328800.0
2011-04-05 14:50:00,56.58,56.62,56.47,56.61,297900.0,42.6835,42.7137,42.6005,42.7062,297900.0
2011-04-05 15:00:00,56.6,56.68,56.52,56.52,281600.0,42.6986,42.759,42.6383,42.6383,281600.0
2011-04-05 15:10:00,56.52,56.56,56.4,56.56,333300.0,42.6383,42.6684,42.5477,42.6684,333300.0
2011-04-05 15:20:00,56.55,56.72,56.54,56.62,256200.0,42.6609,42.7891,42.6533,42.7137,256200.0
2011-04-05 15:30:00,56.62,56.7,56.57,56.64,373400.0,42.7137,42.774,42.676,42.7288,373400.0
2011-04-05 15:40:00,56.64,56.66,56.57,56.65,372400.0,42.7288,42.7439,42.676,42.7363,372400.0
2011-04-05 15:50:00,56.65,56.67,56.55,56.63,876600.0,42.7363,42.7514,42.6609,42.7212,876600.0
2011-04-06 09:30:00,57.85,57.99,57.32,57.64,1299700.0,43.6416,43.7472,43.2418,43.4832,1299700.0
2011-04-06 09:40:00,57.66,58.1,57.53,57.73,1139900.0,43.4983,43.8302,43.4002,43.5511,1139900.0
2011-04-06 09:50:00,57.76,58.1,57.68,58.08,701700.0,43.5737,43.8302,43.5134,43.8151,701700.0
2011-04-06 10:00:00,58.09,58.23,57.96,57.99,1163300.0,43.8227,43.9283,43.7246,43.7472,1163300.0
2011-04-06 10:10:00,57.99,58.17,57.87,57.91,1001000.0,43.7472,43.883,43.6567,43.6869,1001000.0
2011-04-06 10:20:00,57.9,57.96,57.81,57.83,454500.0,43.6793,43.7246,43.6114,43.6265,454500.0
2011-04-06 10:30:00,57.82,57.85,57.58,57.62,591200.0,43.619,43.6416,43.4379,43.4681,591200.0
2011-04-06 10:40:00,57.62,57.65,57.38,57.62,729600.0,43.4681,43.4907,43.287,43.4681,729600.0
2011-04-06 10:50:00,57.63,57.68,57.46,57.47,447100.0,43.4756,43.5134,43.3474,43.3549,447100.0
2011-04-06 11:00:00,57.48,57.49,56.79,56.8,960200.0,43.3625,43.37,42.8419,42.8495,960200.0
2011-04-06 11:10:00,56.8,57.01,56.79,57.0,403000.0,42.8495,43.0079,42.8419,43.0004,403000.0
2011-04-06 11:20:00,57.0,57.03,56.8,57.0,439400.0,43.0004,43.023,42.8495,43.0004,439400.0
2011-04-06 11:30:00,56.98,57.01,56.5,56.64,630800.0,42.9853,43.0079,42.6232,42.7288,630800.0
2011-04-06 11:40:00,56.65,56.94,56.61,56.94,471900.0,42.7363,42.9551,42.7062,42.9551,471900.0
2011-04-06 11:50:00,56.94,57.09,56.86,56.91,495500.0,42.9551,43.0683,42.8948,42.9325,495500.0
2011-04-06 12:00:00,56.9,56.93,56.7,56.8,443000.0,42.9249,42.9476,42.774,42.8495,443000.0
2011-04-06 12:10:00,56.83,56.99,56.78,56.88,221900.0,42.8721,42.9928,42.8344,42.9098,221900.0
2011-04-06 12:20:00,56.88,56.91,56.75,56.79,205500.0,42.9098,42.9325,42.8118,42.8419,205500.0
2011-04-06 12:30:00,56.79,56.91,56.58,56.59,249700.0,42.8419,42.9325,42.6835,42.6911,249700.0
2011-04-06 12:40:00,56.58,56.73,56.57,56.62,199900.0,42.6835,42.7967,42.676,42.7137,199900.0
2011-04-06 12:50:00,56.62,56.63,56.44,56.53,251100.0,42.7137,42.7212,42.5779,42.6458,251100.0
2011-04-06 13:00:00,56.53,56.63,56.49,56.5,294200.0,42.6458,42.7212,42.6156,42.6232,294200.0
2011-04-06 13:10:00,56.5,56.77,56.49,56.63,202100.0,42.6232,42.8269,42.6156,42.7212,202100.0
2011-04-06 13:20:00,56.61,56.64,56.49,56.6,199200.0,42.7062,42.7288,42.6156,42.6986,199200.0
2011-04-06 13:30:00,56.6,56.64,56.41,56.45,190700.0,42.6986,42.7288,42.5553,42.5854,190700.0
2011-04-06 13:40:00,56.44,56.48,56.26,56.32,341900.0,42.5779,42.6081,42.4421,42.4874,341900.0
2011-04-06 13:50:00,56.32,56.39,56.25,56.37,236200.0,42.4874,42.5402,42.4346,42.5251,236200.0
2011-04-06 14:00:00,56.37,56.38,56.26,56.36,283300.0,42.5251,42.5326,42.4421,42.5176,283300.0
2011-04-06 14:10:00,56.37,56.5,56.36,56.41,265000.0,42.5251,42.6232,42.5176,42.5553,265000.0
2011-04-06 14:20:00,56.42,56.49,56.36,56.37,286800.0,42.5628,42.6156,42.5176,42.5251,286800.0
2011-04-06 14:30:00,56.38,56.53,56.37,56.53,281100.0,42.5326,42.6458,42.5251,42.6458,281100.0
2011-04-06 14:40:00,56.53,56.64,56.45,56.61,277800.0,42.6458,42.7288,42.5854,42.7062,277800.0
2011-04-06 14:50:00,56.62,56.65,56.45,56.51,212900.0,42.7137,42.7363,42.5854,42.6307,212900.0
2011-04-06 15:00:00,56.52,56.56,56.42,56.44,205300.0,42.6383,42.6684,42.5628,42.5779,205300.0
2011-04-06 15:10:00,56.45,56.48,56.33,56.33,257700.0,42.5854,42.6081,42.4949,42.4949,257700.0
2011-04-06 15:20:00,56.34,56.36,56.21,56.22,309700.0,42.5025,42.5176,42.4044,42.4119,309700.0
2011-04-06 15:30:00,56.22,56.26,56.18,56.18,404300.0,42.4119,42.4421,42.3818,42.3818,404300.0
2011-04-06 15:40:00,56.17,56.26,56.14,56.26,539100.0,42.3742,42.4421,42.3516,42.4421,539100.0
2011-04-06 15:50:00,56.26,56.34,56.23,56.3,739700.0,42.4421,42.5025,42.4195,42.4723,739700.0
2011-04-07 09:30:00,56.68,56.96,56.3,56.93,1184200.0,42.759,42.9702,42.4723,42.9476,1184200.0
2011-04-07 09:40:00,56.94,57.58,56.91,57.49,1142700.0,42.9551,43.4379,42.9325,43.37,1142700.0
2011-04-07 09:50:00,57.49,57.68,57.33,57.37,594900.0,43.37,43.5134,43.2493,43.2795,594900.0
2011-04-07 10:00:00,57.4,57.41,56.88,57.2,675800.0,43.3021,43.3097,42.9098,43.1512,675800.0
2011-04-07 10:10:00,57.18,57.36,56.99,57.13,380100.0,43.1362,43.2719,42.9928,43.0984,380100.0
2011-04-07 10:20:00,57.13,57.29,57.02,57.03,291300.0,43.0984,43.2191,43.0155,43.023,291300.0
2011-04-07 10:30:00,57.02,57.13,56.65,56.97,817800.0,43.0155,43.0984,42.7363,42.9777,817800.0
2011-04-07 10:40:00,56.96,57.3,56.59,57.27,1075400.0,42.9702,43.2267,42.6911,43.2041,1075400.0
2011-04-07 10:50:00,57.26,57.31,56.99,57.0,532300.0,43.1965,43.2342,42.9928,43.0004,532300.0
2011-04-07 11:00:00,57.0,57.27,56.9,57.22,454600.0,43.0004,43.2041,42.9249,43.1663,454600.0
2011-04-07 11:10:00,57.23,57.24,56.9,56.93,560000.0,43.1739,43.1814,42.9249,42.9476,560000.0
2011-04-07 11:20:00,56.95,57.11,56.86,56.92,345400.0,42.9626,43.0833,42.8948,42.94,345400.0
2011-04-07 11:30:00,56.92,57.07,56.59,56.78,516500.0,42.94,43.0532,42.6911,42.8344,516500.0
2011-04-07 11:40:00,56.77,56.99,56.63,56.72,280300.0,42.8269,42.9928,42.7212,42.7891,280300.0
2011-04-07 11:50:00,56.74,57.19,56.72,57.19,327600.0,42.8042,43.1437,42.7891,43.1437,327600.0
2011-04-07 12:00:00,57.19,57.48,57.09,57.36,383300.0,43.1437,43.3625,43.0683,43.2719,383300.0
2011-04-07 12:10:00,57.36,57.44,57.24,57.25,230400.0,43.2719,43.3323,43.1814,43.189,230400.0
2011-04-07 12:20:00,57.25,57.28,57.09,57.22,287700.0,43.189,43.2116,43.0683,43.1663,287700.0
2011-04-07 12:30:00,57.22,57.42,57.22,57.41,267600.0,43.1663,43.3172,43.1663,43.3097,267600.0
2011-04-07 12:40:00,57.4,57.52,57.38,57.5,281300.0,43.3021,43.3926,43.287,43.3776,281300.0
2011-04-07 12:50:00,57.51,57.56,57.41,57.41,349700.0,43.3851,43.4228,43.3097,43.3097,349700.0
2011-04-07 13:00:00,57.41,57.42,57.25,57.3,200900.0,43.3097,43.3172,43.189,43.2267,200900.0
2011-04-07 13:10:00,57.29,57.3,57.03,57.08,363800.0,43.2191,43.2267,43.023,43.0607,363800.0
2011-04-07 13:20:00,57.07,57.25,57.04,57.15,220200.0,43.0532,43.189,43.0305,43.1135,220200.0
2011-04-07 13:30:00,57.15,57.2,57.06,57.09,352900.0,43.1135,43.1512,43.0456,43.0683,352900.0
2011-04-07 13:40:00,57.1,57.16,57.05,57.14,224600.0,43.0758,43.1211,43.0381,43.106,224600.0
2011-04-07 13:50:00,57.15,57.27,57.08,57.24,209700.0,43.1135,43.2041,43.0607,43.1814,209700.0
2011-04-07 14:00:00,57.24,57.27,57.14,57.16,116400.0,43.1814,43.2041,43.106,43.1211,116400.0
2011-04-07 14:10:00,57.16,57.25,57.13,57.23,153700.0,43.1211,43.189,43.0984,43.1739,153700.0
2011-04-07 14:20:00,57.24,57.24,57.07,57.08,221700.0,43.1814,43.1814,43.0532,43.0607,221700.0
2011-04-07 14:30:00,57.07,57.17,56.99,57.07,244300.0,43.0532,43.1286,42.9928,43.0532,244300.0
2011-04-07 14:40:00,57.07,57.24,57.05,57.19,209700.0,43.0532,43.1814,43.0381,43.1437,209700.0
2011-04-07 14:50:00,57.19,57.33,57.14,57.28,229100.0,43.1437,43.2493,43.106,43.2116,229100.0
2011-04-07 15:00:00,57.28,57.3,57.18,57.29,188700.0,43.2116,43.2267,43.1362,43.2191,188700.0
2011-04-07 15:10:00,57.29,57.41,57.24,57.37,277200.0,43.2191,43.3097,43.1814,43.2795,277200.0
2011-04-07 15:20:00,57.38,57.43,57.28,57.39,359300.0,43.287,43.3248,43.2116,43.2946,359300.0
2011-04-07 15:30:00,57.4,57.42,57.28,57.31,324500.0,43.3021,43.3172,43.2116,43.2342,324500.0
2011-04-07 15:40:00,57.31,57.5,57.31,57.47,720600.0,43.2342,43.3776,43.2342,43.3549,720600.0
2011-04-07 15:50:00,57.46,57.52,57.38,57.46,1017700.0,43.3474,43.3926,43.287,43.3474,1017700.0
2011-04-08 09:30:00,58.57,58.73,58.33,58.5,1420900.0,44.1848,44.3055,44.0037,44.132,1420900.0
2011-04-08 09:40:00,58.49,58.75,58.41,58.44,1133700.0,44.1244,44.3206,44.0641,44.0867,1133700.0
2011-04-08 09:50:00,58.44,58.5,58.25,58.31,629100.0,44.0867,44.132,43.9434,43.9886,629100.0
2011-04-08 10:00:00,58.3,58.53,58.21,58.23,710100.0,43.9811,44.1546,43.9132,43.9283,710100.0
2011-04-08 10:10:00,58.22,58.48,58.11,58.27,736300.0,43.9207,44.1169,43.8377,43.9584,736300.0
2011-04-08 10:20:00,58.25,58.33,57.95,58.21,511300.0,43.9434,44.0037,43.717,43.9132,511300.0
2011-04-08 10:30:00,58.22,58.28,58.07,58.15,289400.0,43.9207,43.966,43.8076,43.8679,289400.0
2011-04-08 10:40:00,58.15,58.18,58.03,58.11,357800.0,43.8679,43.8905,43.7774,43.8377,357800.0
2011-04-08 10:50:00,58.12,58.15,57.9,57.91,411100.0,43.8453,43.8679,43.6793,43.6869,411100.0
2011-04-08 11:00:00,57.91,57.96,57.79,57.95,422300.0,43.6869,43.7246,43.5963,43.717,422300.0
2011-04-08 11:10:00,57.96,58.29,57.89,58.28,345300.0,43.7246,43.9735,43.6718,43.966,345300.0
2011-04-08 11:20:00,58.29,58.29,58.05,58.07,200600.0,43.9735,43.9735,43.7925,43.8076,200600.0
2011-04-08 11:30:00,58.09,58.16,57.96,58.11,279700.0,43.8227,43.8755,43.7246,43.8377,279700.0
2011-04-08 11:40:00,58.12,58.15,58.03,58.15,177000.0,43.8453,43.8679,43.7774,43.8679,177000.0
2011-04-08 11:50:00,58.14,58.17,57.96,57.97,287900.0,43.8604,43.883,43.7246,43.7321,287900.0
2011-04-08 12:00:00,57.98,58.07,57.88,57.94,182300.0,43.7397,43.8076,43.6642,43.7095,182300.0
2011-04-08 12:10:00,57.94,58.01,57.86,57.99,131600.0,43.7095,43.7623,43.6491,43.7472,131600.0
2011-04-08 12:20:00,58.0,58.02,57.92,58.0,154700.0,43.7548,43.7698,43.6944,43.7548,154700.0
2011-04-08 12:30:00,58.0,58.13,57.98,58.12,152800.0,43.7548,43.8528,43.7397,43.8453,152800.0
2011-04-08 12:40:00,58.12,58.12,58.01,58.06,146100.0,43.8453,43.8453,43.7623,43.8,146100.0
2011-04-08 12:50:00,58.05,58.15,57.98,58.13,278600.0,43.7925,43.8679,43.7397,43.8528,278600.0
2011-04-08 13:00:00,58.13,58.23,58.08,58.2,176000.0,43.8528,43.9283,43.8151,43.9056,176000.0
2011-04-08 13:10:00,58.2,58.21,58.1,58.2,166300.0,43.9056,43.9132,43.8302,43.9056,166300.0
2011-04-08 13:20:00,58.2,58.23,58.05,58.12,230700.0,43.9056,43.9283,43.7925,43.8453,230700.0
2011-04-08 13:30:00,58.12,58.15,57.97,58.01,174400.0,43.8453,43.8679,43.7321,43.7623,174400.0
2011-04-08 13:40:00,58.0,58.03,57.9,58.0,218800.0,43.7548,43.7774,43.6793,43.7548,218800.0
2011-04-08 13:50:00,57.99,58.07,57.96,58.0,255700.0,43.7472,43.8076,43.7246,43.7548,255700.0
2011-04-08 14:00:00,58.0,58.05,57.95,58.0,163300.0,43.7548,43.7925,43.717,43.7548,163300.0
2011-04-08 14:10:00,58.0,58.05,57.86,57.97,299900.0,43.7548,43.7925,43.6491,43.7321,299900.0
2011-04-08 14:20:00,57.97,57.99,57.72,57.79,314900.0,43.7321,43.7472,43.5435,43.5963,314900.0
2011-04-08 14:30:00,57.8,57.85,57.61,57.67,322700.0,43.6039,43.6416,43.4605,43.5058,322700.0
2011-04-08 14:40:00,57.67,57.72,57.33,57.36,556600.0,43.5058,43.5435,43.2493,43.2719,556600.0
2011-04-08 14:50:00,57.36,57.37,57.09,57.15,668000.0,43.2719,43.2795,43.0683,43.1135,668000.0
2011-04-08 15:00:00,57.14,57.22,56.99,57.16,596400.0,43.106,43.1663,42.9928,43.1211,596400.0
2011-04-08 15:10:00,57.16,57.22,57.09,57.14,390100.0,43.1211,43.1663,43.0683,43.106,390100.0
2011-04-08 15:20:00,57.15,57.17,57.07,57.15,397100.0,43.1135,43.1286,43.0532,43.1135,397100.0
2011-04-08 15:30:00,57.15,57.36,57.14,57.2,523000.0,43.1135,43.2719,43.106,43.1512,523000.0
2011-04-08 15:40:00,57.2,57.3,57.18,57.22,699000.0,43.1512,43.2267,43.1362,43.1663,699000.0
2011-04-08 15:50:00,57.22,57.31,57.17,57.2,1022700.0,43.1663,43.2342,43.1286,43.1512,1022700.0
2011-04-11 09:30:00,57.21,57.25,56.64,56.92,1103000.0,43.1588,43.189,42.7288,42.94,1103000.0
2011-04-11 09:40:00,56.92,57.33,56.83,57.3,549700.0,42.94,43.2493,42.8721,43.2267,549700.0
2011-04-11 09:50:00,57.32,57.6,57.3,57.38,489500.0,43.2418,43.453,43.2267,43.287,489500.0
2011-04-11 10:00:00,57.38,57.6,57.01,57.24,678200.0,43.287,43.453,43.0079,43.1814,678200.0
2011-04-11 10:10:00,57.24,57.29,56.98,57.05,521900.0,43.1814,43.2191,42.9853,43.0381,521900.0
2011-04-11 10:20:00,57.03,57.16,56.9,57.13,439100.0,43.023,43.1211,42.9249,43.0984,439100.0
2011-04-11 10:30:00,57.12,57.12,56.96,57.08,316500.0,43.0909,43.0909,42.9702,43.0607,316500.0
2011-04-11 10:40:00,57.07,57.2,57.01,57.2,253400.0,43.0532,43.1512,43.0079,43.1512,253400.0
2011-04-11 10:50:00,57.2,57.25,57.12,57.2,275500.0,43.1512,43.189,43.0909,43.1512,275500.0
2011-04-11 11:00:00,57.19,57.47,57.13,57.43,366700.0,43.1437,43.3549,43.0984,43.3248,366700.0
2011-04-11 11:10:00,57.43,57.44,57.28,57.33,246600.0,43.3248,43.3323,43.2116,43.2493,246600.0
2011-04-11 11:20:00,57.33,57.38,57.03,57.05,337900.0,43.2493,43.287,43.023,43.0381,337900.0
2011-04-11 11:30:00,57.04,57.15,56.97,57.0,346000.0,43.0305,43.1135,42.9777,43.0004,346000.0
2011-04-11 11:40:00,57.02,57.1,56.99,57.06,207100.0,43.0155,43.0758,42.9928,43.0456,207100.0
2011-04-11 11:50:00,57.05,57.07,56.91,56.94,329600.0,43.0381,43.0532,42.9325,42.9551,329600.0
2011-04-11 12:00:00,56.94,56.98,56.75,56.79,487100.0,42.9551,42.9853,42.8118,42.8419,487100.0
2011-04-11 12:10:00,56.79,56.82,56.64,56.72,218300.0,42.8419,42.8646,42.7288,42.7891,218300.0
2011-04-11 12:20:00,56.72,56.92,56.7,56.72,285000.0,42.7891,42.94,42.774,42.7891,285000.0
2011-04-11 12:30:00,56.72,56.75,56.44,56.44,346500.0,42.7891,42.8118,42.5779,42.5779,346500.0
2011-04-11 12:40:00,56.44,56.58,56.27,56.45,439800.0,42.5779,42.6835,42.4497,42.5854,439800.0
2011-04-11 12:50:00,56.44,56.51,56.41,56.45,185800.0,42.5779,42.6307,42.5553,42.5854,185800.0
2011-04-11 13:00:00,56.45,56.47,56.34,56.46,192300.0,42.5854,42.6005,42.5025,42.593,192300.0
2011-04-11 13:10:00,56.46,56.48,56.29,56.35,160200.0,42.593,42.6081,42.4647,42.51,160200.0
2011-04-11 13:20:00,56.35,56.45,56.3,56.42,207400.0,42.51,42.5854,42.4723,42.5628,207400.0
2011-04-11 13:30:00,56.4,56.41,56.04,56.1,485600.0,42.5477,42.5553,42.2761,42.3214,485600.0
2011-04-11 13:40:00,56.11,56.32,56.11,56.3,281400.0,42.329,42.4874,42.329,42.4723,281400.0
2011-04-11 13:50:00,56.3,56.58,56.23,56.56,239700.0,42.4723,42.6835,42.4195,42.6684,239700.0
2011-04-11 14:00:00,56.56,56.59,56.38,56.42,233900.0,42.6684,42.6911,42.5326,42.5628,233900.0
2011-04-11 14:10:00,56.42,56.45,56.25,56.3,254400.0,42.5628,42.5854,42.4346,42.4723,254400.0
2011-04-11 14:20:00,56.29,56.31,56.16,56.24,175400.0,42.4647,42.4798,42.3667,42.427,175400.0
2011-04-11 14:30:00,56.24,56.26,55.79,55.95,575700.0,42.427,42.4421,42.0876,42.2083,575700.0
2011-04-11 14:40:00,55.96,56.02,55.66,55.7,684600.0,42.2158,42.2611,41.9895,42.0197,684600.0
2011-04-11 14:50:00,55.69,55.7,55.41,55.44,900500.0,42.0121,42.0197,41.8009,41.8235,900500.0
2011-04-11 15:00:00,55.44,55.45,55.2,55.24,850500.0,41.8235,41.8311,41.6425,41.6726,850500.0
2011-04-11 15:10:00,55.23,55.36,55.06,55.28,779100.0,41.6651,41.7632,41.5368,41.7028,779100.0
2011-04-11 15:20:00,55.29,55.4,55.23,55.24,476200.0,41.7104,41.7933,41.6651,41.6726,476200.0
2011-04-11 15:30:00,55.24,55.38,55.21,55.32,581500.0,41.6726,41.7782,41.65,41.733,581500.0
2011-04-11 15:40:00,55.31,55.46,55.27,55.44,846300.0,41.7254,41.8386,41.6953,41.8235,846300.0
2011-04-11 15:50:00,55.45,55.52,55.38,55.42,1193000.0,41.8311,41.8839,41.7782,41.8084,1193000.0
2011-04-12 09:30:00,54.17,54.4,53.83,54.16,1720100.0,40.8654,41.0389,40.6089,40.8579,1720100.0
2011-04-12 09:40:00,54.16,54.48,54.15,54.28,885800.0,40.8579,41.0993,40.8503,40.9484,885800.0
2011-04-12 09:50:00,54.28,54.31,53.77,54.01,875300.0,40.9484,40.971,40.5637,40.7447,875300.0
2011-04-12 10:00:00,54.0,54.13,53.45,53.67,1185000.0,40.7372,40.8353,40.3223,40.4882,1185000.0
2011-04-12 10:10:00,53.66,53.96,53.49,53.49,1120200.0,40.4807,40.707,40.3524,40.3524,1120200.0
2011-04-12 10:20:00,53.51,53.97,53.42,53.96,760700.0,40.3675,40.7146,40.2996,40.707,760700.0
2011-04-12 10:30:00,53.95,53.98,53.46,53.66,502300.0,40.6995,40.7221,40.3298,40.4807,502300.0
2011-04-12 10:40:00,53.66,53.8,53.43,53.58,529000.0,40.4807,40.5863,40.3072,40.4203,529000.0
2011-04-12 10:50:00,53.57,53.6,53.25,53.31,613900.0,40.4128,40.4354,40.1714,40.2167,613900.0
2011-04-12 11:00:00,53.31,53.4,53.18,53.18,516600.0,40.2167,40.2846,40.1186,40.1186,516600.0
2011-04-12 11:10:00,53.19,53.41,53.05,53.08,622300.0,40.1261,40.2921,40.0205,40.0431,622300.0
2011-04-12 11:20:00,53.07,53.44,53.02,53.43,410200.0,40.0356,40.3147,39.9979,40.3072,410200.0
2011-04-12 11:30:00,53.43,53.65,53.32,53.64,438600.0,40.3072,40.4732,40.2242,40.4656,438600.0
2011-04-12 11:40:00,53.64,53.64,53.49,53.55,406700.0,40.4656,40.4656,40.3524,40.3977,406700.0
2011-04-12 11:50:00,53.54,53.54,53.23,53.33,347300.0,40.3902,40.3902,40.1563,40.2317,347300.0
2011-04-12 12:00:00,53.33,53.54,53.28,53.49,236900.0,40.2317,40.3902,40.194,40.3524,236900.0
2011-04-12 12:10:00,53.49,53.5,53.35,53.39,198000.0,40.3524,40.36,40.2468,40.277,198000.0
2011-04-12 12:20:00,53.39,53.52,53.38,53.45,185400.0,40.277,40.3751,40.2695,40.3223,185400.0
2011-04-12 12:30:00,53.46,53.46,53.24,53.27,216300.0,40.3298,40.3298,40.1639,40.1865,216300.0
2011-04-12 12:40:00,53.27,53.52,53.25,53.52,237200.0,40.1865,40.3751,40.1714,40.3751,237200.0
2011-04-12 12:50:00,53.52,53.66,53.48,53.57,402400.0,40.3751,40.4807,40.3449,40.4128,402400.0
2011-04-12 13:00:00,53.57,53.66,53.53,53.61,223800.0,40.4128,40.4807,40.3826,40.443,223800.0
2011-04-12 13:10:00,53.6,53.67,53.44,53.45,240300.0,40.4354,40.4882,40.3147,40.3223,240300.0
2011-04-12 13:20:00,53.46,53.67,53.45,53.64,183100.0,40.3298,40.4882,40.3223,40.4656,183100.0
2011-04-12 13:30:00,53.64,53.82,53.64,53.76,248100.0,40.4656,40.6014,40.4656,40.5561,248100.0
2011-04-12 13:40:00,53.77,53.91,53.62,53.88,202400.0,40.5637,40.6693,40.4505,40.6467,202400.0
2011-04-12 13:50:00,53.88,53.89,53.77,53.77,196600.0,40.6467,40.6542,40.5637,40.5637,196600.0
2011-04-12 14:00:00,53.78,54.06,53.77,54.03,464500.0,40.5712,40.7825,40.5637,40.7598,464500.0
2011-04-12 14:10:00,54.03,54.04,53.73,53.73,496800.0,40.7598,40.7674,40.5335,40.5335,496800.0
2011-04-12 14:20:00,53.73,54.0,53.72,53.87,299100.0,40.5335,40.7372,40.526,40.6391,299100.0
2011-04-12 14:30:00,53.87,53.91,53.6,53.65,391200.0,40.6391,40.6693,40.4354,40.4732,391200.0
2011-04-12 14:40:00,53.65,53.75,53.52,53.61,366400.0,40.4732,40.5486,40.3751,40.443,366400.0
2011-04-12 14:50:00,53.6,53.82,53.6,53.82,290200.0,40.4354,40.6014,40.4354,40.6014,290200.0
2011-04-12 15:00:00,53.81,53.85,53.77,53.8,210900.0,40.5939,40.624,40.5637,40.5863,210900.0
2011-04-12 15:10:00,53.8,53.85,53.76,53.8,264500.0,40.5863,40.624,40.5561,40.5863,264500.0
2011-04-12 15:20:00,53.81,53.82,53.57,53.58,323800.0,40.5939,40.6014,40.4128,40.4203,323800.0
2011-04-12 15:30:00,53.57,53.6,53.44,53.45,545500.0,40.4128,40.4354,40.3147,40.3223,545500.0
2011-04-12 15:40:00,53.45,53.55,53.44,53.47,664200.0,40.3223,40.3977,40.3147,40.3374,664200.0
2011-04-12 15:50:00,53.48,53.75,53.47,53.69,1162100.0,40.3449,40.5486,40.3374,40.5033,1162100.0
2011-04-13 09:30:00,53.84,53.98,53.4,53.83,1126300.0,40.8106,40.9167,40.4771,40.803,1126300.0
2011-04-13 09:40:00,53.82,53.96,53.21,53.5,779400.0,40.7954,40.9016,40.3331,40.5529,779400.0
2011-04-13 09:50:00,53.5,53.55,53.0,53.1,574700.0,40.5529,40.5908,40.1739,40.2497,574700.0
2011-04-13 10:00:00,53.11,53.27,52.92,53.03,784000.0,40.2573,40.3785,40.1132,40.1966,784000.0
2011-04-13 10:10:00,53.03,53.35,53.01,53.09,503500.0,40.1966,40.4392,40.1815,40.2421,503500.0
2011-04-13 10:20:00,53.09,53.29,52.9,53.18,437000.0,40.2421,40.3937,40.0981,40.3103,437000.0
2011-04-13 10:30:00,53.19,53.49,52.93,53.01,478000.0,40.3179,40.5453,40.1208,40.1815,478000.0
2011-04-13 10:40:00,53.01,53.5,53.0,53.49,516400.0,40.1815,40.5529,40.1739,40.5453,516400.0
2011-04-13 10:50:00,53.49,53.57,53.3,53.4,505900.0,40.5453,40.6059,40.4013,40.4771,505900.0
2011-04-13 11:00:00,53.4,53.44,53.16,53.3,343300.0,40.4771,40.5074,40.2952,40.4013,343300.0
2011-04-13 11:10:00,53.29,53.37,53.12,53.3,345600.0,40.3937,40.4543,40.2648,40.4013,345600.0
2011-04-13 11:20:00,53.3,53.39,53.01,53.01,319300.0,40.4013,40.4695,40.1815,40.1815,319300.0
2011-04-13 11:30:00,53.02,53.04,52.8,52.86,449500.0,40.189,40.2042,40.0223,40.0678,449500.0
2011-04-13 11:40:00,52.87,53.0,52.83,52.93,273900.0,40.0753,40.1739,40.045,40.1208,273900.0
2011-04-13 11:50:00,52.94,53.02,52.74,52.75,338600.0,40.1284,40.189,39.9768,39.9844,338600.0
2011-04-13 12:00:00,52.76,52.86,52.44,52.58,614100.0,39.992,40.0678,39.7494,39.8555,614100.0
2011-04-13 12:10:00,52.58,52.77,52.54,52.71,366000.0,39.8555,39.9995,39.8252,39.9541,366000.0
2011-04-13 12:20:00,52.72,52.72,52.37,52.45,486800.0,39.9616,39.9616,39.6963,39.757,486800.0
2011-04-13 12:30:00,52.44,52.45,52.17,52.27,413700.0,39.7494,39.757,39.5447,39.6205,413700.0
2011-04-13 12:40:00,52.27,52.31,52.01,52.13,597000.0,39.6205,39.6509,39.4235,39.5144,597000.0
2011-04-13 12:50:00,52.12,52.4,52.05,52.37,457100.0,39.5068,39.7191,39.4538,39.6963,457100.0
2011-04-13 13:00:00,52.37,52.42,52.24,52.34,283300.0,39.6963,39.7342,39.5978,39.6736,283300.0
2011-04-13 13:10:00,52.34,52.5,52.32,52.42,358800.0,39.6736,39.7949,39.6584,39.7342,358800.0
2011-04-13 13:20:00,52.42,52.5,52.39,52.45,248900.0,39.7342,39.7949,39.7115,39.757,248900.0
2011-04-13 13:30:00,52.45,52.46,52.12,52.15,376100.0,39.757,39.7646,39.5068,39.5296,376100.0
2011-04-13 13:40:00,52.15,52.26,52.14,52.18,216000.0,39.5296,39.613,39.522,39.5523,216000.0
2011-04-13 13:50:00,52.18,52.2,52.06,52.17,396300.0,39.5523,39.5675,39.4614,39.5447,396300.0
2011-04-13 14:00:00,52.17,52.23,52.07,52.16,387400.0,39.5447,39.5902,39.4689,39.5372,387400.0
2011-04-13 14:10:00,52.16,52.19,51.96,52.04,394300.0,39.5372,39.5599,39.3856,39.4462,394300.0
2011-04-13 14:20:00,52.04,52.39,51.98,52.35,625000.0,39.4462,39.7115,39.4007,39.6812,625000.0
2011-04-13 14:30:00,52.35,52.51,52.19,52.23,610200.0,39.6812,39.8025,39.5599,39.5902,610200.0
2011-04-13 14:40:00,52.23,52.48,52.23,52.41,411400.0,39.5902,39.7797,39.5902,39.7267,411400.0
2011-04-13 14:50:00,52.41,52.52,52.4,52.46,480900.0,39.7267,39.81,39.7191,39.7646,480900.0
2011-04-13 15:00:00,52.47,52.52,52.34,52.36,569200.0,39.7721,39.81,39.6736,39.6888,569200.0
2011-04-13 15:10:00,52.36,52.36,52.14,52.3,556200.0,39.6888,39.6888,39.522,39.6433,556200.0
2011-04-13 15:20:00,52.31,52.32,52.18,52.2,484900.0,39.6509,39.6584,39.5523,39.5675,484900.0
2011-04-13 15:30:00,52.2,52.31,52.08,52.3,530400.0,39.5675,39.6509,39.4765,39.6433,530400.0
2011-04-13 15:40:00,52.31,52.4,52.21,52.23,803800.0,39.6509,39.7191,39.5751,39.5902,803800.0
2011-04-13 15:50:00,52.23,52.31,52.11,52.29,1467800.0,39.5902,39.6509,39.4993,39.6357,1467800.0
2011-04-14 09:30:00,52.13,52.78,51.85,52.6,1393800.0,39.5144,40.0071,39.3022,39.8707,1393800.0
2011-04-14 09:40:00,52.6,53.08,52.5,52.58,1164700.0,39.8707,40.2345,39.7949,39.8555,1164700.0
2011-04-14 09:50:00,52.58,52.78,52.35,52.6,1056300.0,39.8555,40.0071,39.6812,39.8707,1056300.0
2011-04-14 10:00:00,52.6,52.85,52.4,52.76,1073100.0,39.8707,40.0602,39.7191,39.992,1073100.0
2011-04-14 10:10:00,52.75,53.07,52.5,52.85,989800.0,39.9844,40.2269,39.7949,40.0602,989800.0
2011-04-14 10:20:00,52.85,52.91,52.53,52.79,666300.0,40.0602,40.1057,39.8176,40.0147,666300.0
2011-04-14 10:30:00,52.8,52.86,52.65,52.72,439800.0,40.0223,40.0678,39.9086,39.9616,439800.0
2011-04-14 10:40:00,52.74,52.75,52.46,52.64,419500.0,39.9768,39.9844,39.7646,39.901,419500.0
2011-04-14 10:50:00,52.64,52.75,52.41,52.46,406300.0,39.901,39.9844,39.7267,39.7646,406300.0
2011-04-14 11:00:00,52.45,52.62,52.39,52.58,451800.0,39.757,39.8858,39.7115,39.8555,451800.0
2011-04-14 11:10:00,52.58,52.62,52.1,52.17,565500.0,39.8555,39.8858,39.4917,39.5447,565500.0
2011-04-14 11:20:00,52.18,52.29,52.11,52.13,225300.0,39.5523,39.6357,39.4993,39.5144,225300.0
2011-04-14 11:30:00,52.13,52.21,51.9,52.0,816600.0,39.5144,39.5751,39.3401,39.4159,816600.0
2011-04-14 11:40:00,52.01,52.01,51.9,51.92,314800.0,39.4235,39.4235,39.3401,39.3552,314800.0
2011-04-14 11:50:00,51.93,52.01,51.81,51.96,306600.0,39.3628,39.4235,39.2719,39.3856,306600.0
2011-04-14 12:00:00,51.95,52.1,51.91,51.96,270600.0,39.378,39.4917,39.3477,39.3856,270600.0
2011-04-14 12:10:00,51.96,52.24,51.95,52.06,335300.0,39.3856,39.5978,39.378,39.4614,335300.0
2011-04-14 12:20:00,52.05,52.14,51.97,52.13,253600.0,39.4538,39.522,39.3931,39.5144,253600.0
2011-04-14 12:30:00,52.12,52.4,52.06,52.23,512000.0,39.5068,39.7191,39.4614,39.5902,512000.0
2011-04-14 12:40:00,52.22,52.27,52.14,52.21,230600.0,39.5826,39.6205,39.522,39.5751,230600.0
2011-04-14 12:50:00,52.21,52.44,52.21,52.3,244200.0,39.5751,39.7494,39.5751,39.6433,244200.0
2011-04-14 13:00:00,52.31,52.38,52.19,52.19,219100.0,39.6509,39.7039,39.5599,39.5599,219100.0
2011-04-14 13:10:00,52.19,52.22,52.02,52.08,265200.0,39.5599,39.5826,39.431,39.4765,265200.0
2011-04-14 13:20:00,52.08,52.21,52.03,52.2,162700.0,39.4765,39.5751,39.4386,39.5675,162700.0
2011-04-14 13:30:00,52.21,52.21,52.07,52.08,144800.0,39.5751,39.5751,39.4689,39.4765,144800.0
2011-04-14 13:40:00,52.08,52.12,51.96,52.02,226800.0,39.4765,39.5068,39.3856,39.431,226800.0
2011-04-14 13:50:00,52.02,52.03,51.87,51.96,226900.0,39.431,39.4386,39.3173,39.3856,226900.0
2011-04-14 14:00:00,51.97,52.2,51.97,52.15,264400.0,39.3931,39.5675,39.3931,39.5296,264400.0
2011-04-14 14:10:00,52.15,52.22,52.12,52.18,155000.0,39.5296,39.5826,39.5068,39.5523,155000.0
2011-04-14 14:20:00,52.19,52.28,52.17,52.24,184700.0,39.5599,39.6281,39.5447,39.5978,184700.0
2011-04-14 14:30:00,52.24,52.3,52.18,52.19,177000.0,39.5978,39.6433,39.5523,39.5599,177000.0
2011-04-14 14:40:00,52.19,52.24,52.05,52.12,200700.0,39.5599,39.5978,39.4538,39.5068,200700.0
2011-04-14 14:50:00,52.12,52.3,52.12,52.13,336200.0,39.5068,39.6433,39.5068,39.5144,336200.0
2011-04-14 15:00:00,52.13,52.38,52.07,52.19,398100.0,39.5144,39.7039,39.4689,39.5599,398100.0
2011-04-14 15:10:00,52.2,52.29,52.14,52.25,415300.0,39.5675,39.6357,39.522,39.6054,415300.0
2011-04-14 15:20:00,52.27,52.28,52.11,52.16,341200.0,39.6205,39.6281,39.4993,39.5372,341200.0
2011-04-14 15:30:00,52.16,52.18,51.95,51.99,689800.0,39.5372,39.5523,39.378,39.4083,689800.0
2011-04-14 15:40:00,51.99,52.16,51.98,52.02,566300.0,39.4083,39.5372,39.4007,39.431,566300.0
2011-04-14 15:50:00,52.01,52.04,51.9,51.95,1096500.0,39.4235,39.4462,39.3401,39.378,1096500.0
2011-04-15 09:30:00,51.8,51.85,51.39,51.42,1499600.0,39.2643,39.3022,38.9535,38.9762,1499600.0
2011-04-15 09:40:00,51.43,51.48,50.97,51.17,1141000.0,38.9838,39.0217,38.6351,38.7867,1141000.0
2011-04-15 09:50:00,51.18,51.56,51.15,51.55,768400.0,38.7943,39.0824,38.7716,39.0748,768400.0
2011-04-15 10:00:00,51.53,51.83,51.49,51.6,838100.0,39.0596,39.287,39.0293,39.1127,838100.0
2011-04-15 10:10:00,51.61,51.64,51.35,51.47,350400.0,39.1203,39.143,38.9232,39.0141,350400.0
2011-04-15 10:20:00,51.46,51.5,51.27,51.46,521700.0,39.0066,39.0369,38.8625,39.0066,521700.0
2011-04-15 10:30:00,51.45,51.61,51.23,51.34,513200.0,38.999,39.1203,38.8322,38.9156,513200.0
2011-04-15 10:40:00,51.34,51.6,51.33,51.59,458800.0,38.9156,39.1127,38.908,39.1051,458800.0
2011-04-15 10:50:00,51.59,51.7,51.46,51.55,576800.0,39.1051,39.1885,39.0066,39.0748,576800.0
2011-04-15 11:00:00,51.54,51.71,51.51,51.68,277000.0,39.0672,39.1961,39.0445,39.1733,277000.0
2011-04-15 11:10:00,51.68,51.72,51.55,51.72,352100.0,39.1733,39.2036,39.0748,39.2036,352100.0
2011-04-15 11:20:00,51.72,51.88,51.7,51.88,624900.0,39.2036,39.3249,39.1885,39.3249,624900.0
2011-04-15 11:30:00,51.89,52.11,51.78,51.78,592100.0,39.3325,39.4993,39.2491,39.2491,592100.0
2011-04-15 11:40:00,51.79,51.8,51.66,51.74,340000.0,39.2567,39.2643,39.1582,39.2188,340000.0
2011-04-15 11:50:00,51.74,51.84,51.67,51.73,322800.0,39.2188,39.2946,39.1657,39.2112,322800.0
2011-04-15 12:00:00,51.73,51.79,51.7,51.71,522500.0,39.2112,39.2567,39.1885,39.1961,522500.0
2011-04-15 12:10:00,51.71,51.75,51.41,51.42,553200.0,39.1961,39.2264,38.9687,38.9762,553200.0
2011-04-15 12:20:00,51.43,51.54,51.36,51.41,422500.0,38.9838,39.0672,38.9308,38.9687,422500.0
2011-04-15 12:30:00,51.41,51.43,51.2,51.4,503300.0,38.9687,38.9838,38.8095,38.9611,503300.0
2011-04-15 12:40:00,51.39,51.61,51.39,51.5,253300.0,38.9535,39.1203,38.9535,39.0369,253300.0
2011-04-15 12:50:00,51.5,51.55,51.4,51.46,374300.0,39.0369,39.0748,38.9611,39.0066,374300.0
2011-04-15 13:00:00,51.47,51.53,51.35,51.4,689300.0,39.0141,39.0596,38.9232,38.9611,689300.0
2011-04-15 13:10:00,51.41,51.42,51.32,51.36,194600.0,38.9687,38.9762,38.9004,38.9308,194600.0
2011-04-15 13:20:00,51.36,51.36,51.25,51.26,169800.0,38.9308,38.9308,38.8474,38.855,169800.0
2011-04-15 13:30:00,51.26,51.37,51.24,51.34,176200.0,38.855,38.9383,38.8398,38.9156,176200.0
2011-04-15 13:40:00,51.33,51.42,51.32,51.39,182800.0,38.908,38.9762,38.9004,38.9535,182800.0
2011-04-15 13:50:00,51.39,51.46,51.33,51.35,220900.0,38.9535,39.0066,38.908,38.9232,220900.0
2011-04-15 14:00:00,51.35,51.39,51.24,51.28,495600.0,38.9232,38.9535,38.8398,38.8701,495600.0
2011-04-15 14:10:00,51.27,51.37,51.24,51.28,527900.0,38.8625,38.9383,38.8398,38.8701,527900.0
2011-04-15 14:20:00,51.28,51.32,51.25,51.26,556400.0,38.8701,38.9004,38.8474,38.855,556400.0
2011-04-15 14:30:00,51.27,51.35,51.19,51.33,569600.0,38.8625,38.9232,38.8019,38.908,569600.0
2011-04-15 14:40:00,51.32,51.32,51.21,51.26,372000.0,38.9004,38.9004,38.8171,38.855,372000.0
2011-04-15 14:50:00,51.25,51.35,51.23,51.3,186800.0,38.8474,38.9232,38.8322,38.8853,186800.0
2011-04-15 15:00:00,51.3,51.37,51.24,51.25,230400.0,38.8853,38.9383,38.8398,38.8474,230400.0
2011-04-15 15:10:00,51.25,51.25,51.12,51.16,385300.0,38.8474,38.8474,38.7488,38.7792,385300.0
2011-04-15 15:20:00,51.16,51.16,50.94,50.98,855900.0,38.7792,38.7792,38.6124,38.6427,855900.0
2011-04-15 15:30:00,50.98,51.08,50.86,51.04,802300.0,38.6427,38.7185,38.5518,38.6882,802300.0
2011-04-15 15:40:00,51.05,51.16,51.01,51.03,881900.0,38.6958,38.7792,38.6655,38.6806,881900.0
2011-04-15 15:50:00,51.03,51.2,51.01,51.15,1827500.0,38.6806,38.8095,38.6655,38.7716,1827500.0
2011-04-18 09:30:00,50.54,51.25,50.42,51.2,1737200.0,38.3092,38.8474,38.2182,38.8095,1737200.0
2011-04-18 09:40:00,51.2,51.51,51.09,51.33,1142000.0,38.8095,39.0445,38.7261,38.908,1142000.0
2011-04-18 09:50:00,51.37,51.44,50.92,50.95,771100.0,38.9383,38.9914,38.5972,38.62,771100.0
2011-04-18 10:00:00,50.95,50.97,50.25,50.52,1151700.0,38.62,38.6351,38.0894,38.294,1151700.0
2011-04-18 10:10:00,50.51,50.56,49.94,50.08,1466800.0,38.2865,38.3244,37.8544,37.9605,1466800.0
2011-04-18 10:20:00,50.1,50.17,49.9,50.11,984800.0,37.9757,38.0287,37.8241,37.9833,984800.0
2011-04-18 10:30:00,50.11,50.25,49.93,49.96,940300.0,37.9833,38.0894,37.8468,37.8696,940300.0
2011-04-18 10:40:00,49.97,50.1,49.92,49.93,666400.0,37.8771,37.9757,37.8392,37.8468,666400.0
2011-04-18 10:50:00,49.93,50.15,49.9,49.97,690700.0,37.8468,38.0136,37.8241,37.8771,690700.0
2011-04-18 11:00:00,49.97,49.99,49.71,49.93,840500.0,37.8771,37.8923,37.6801,37.8468,840500.0
2011-04-18 11:10:00,49.92,50.14,49.88,49.95,543600.0,37.8392,38.006,37.8089,37.862,543600.0
2011-04-18 11:20:00,49.95,50.18,49.95,50.02,538000.0,37.862,38.0363,37.862,37.915,538000.0
2011-04-18 11:30:00,50.01,50.34,49.97,50.25,531300.0,37.9075,38.1576,37.8771,38.0894,531300.0
2011-04-18 11:40:00,50.25,50.5,50.24,50.5,428600.0,38.0894,38.2789,38.0818,38.2789,428600.0
2011-04-18 11:50:00,50.5,50.52,50.16,50.26,347900.0,38.2789,38.294,38.0212,38.097,347900.0
2011-04-18 12:00:00,50.26,50.35,50.14,50.32,259200.0,38.097,38.1652,38.006,38.1424,259200.0
2011-04-18 12:10:00,50.32,50.35,50.16,50.28,237400.0,38.1424,38.1652,38.0212,38.1121,237400.0
2011-04-18 12:20:00,50.28,50.35,50.12,50.35,299200.0,38.1121,38.1652,37.9908,38.1652,299200.0
2011-04-18 12:30:00,50.34,50.35,50.21,50.21,212800.0,38.1576,38.1652,38.0591,38.0591,212800.0
2011-04-18 12:40:00,50.21,50.23,50.02,50.03,314700.0,38.0591,38.0742,37.915,37.9226,314700.0
2011-04-18 12:50:00,50.04,50.12,49.92,50.12,395800.0,37.9302,37.9908,37.8392,37.9908,395800.0
2011-04-18 13:00:00,50.13,50.13,49.96,49.98,212900.0,37.9984,37.9984,37.8696,37.8847,212900.0
2011-04-18 13:10:00,49.98,50.1,49.95,50.09,221300.0,37.8847,37.9757,37.862,37.9681,221300.0
2011-04-18 13:20:00,50.09,50.23,50.07,50.13,239000.0,37.9681,38.0742,37.9529,37.9984,239000.0
2011-04-18 13:30:00,50.13,50.28,50.1,50.15,154400.0,37.9984,38.1121,37.9757,38.0136,154400.0
2011-04-18 13:40:00,50.14,50.31,50.14,50.28,165000.0,38.006,38.1349,38.006,38.1121,165000.0
2011-04-18 13:50:00,50.29,50.47,50.29,50.46,295400.0,38.1197,38.2561,38.1197,38.2486,295400.0
2011-04-18 14:00:00,50.46,50.49,50.4,50.47,501300.0,38.2486,38.2713,38.2031,38.2561,501300.0
2011-04-18 14:10:00,50.47,50.66,50.43,50.65,431900.0,38.2561,38.4002,38.2258,38.3926,431900.0
2011-04-18 14:20:00,50.64,50.83,50.64,50.74,434000.0,38.385,38.529,38.385,38.4608,434000.0
2011-04-18 14:30:00,50.74,50.79,50.57,50.68,318800.0,38.4608,38.4987,38.3319,38.4153,318800.0
2011-04-18 14:40:00,50.68,50.72,50.54,50.69,540200.0,38.4153,38.4456,38.3092,38.4229,540200.0
2011-04-18 14:50:00,50.69,50.72,50.57,50.59,279200.0,38.4229,38.4456,38.3319,38.3471,279200.0
2011-04-18 15:00:00,50.59,50.64,50.38,50.4,349200.0,38.3471,38.385,38.1879,38.2031,349200.0
2011-04-18 15:10:00,50.39,50.61,50.36,50.6,368000.0,38.1955,38.3623,38.1728,38.3547,368000.0
2011-04-18 15:20:00,50.61,50.68,50.5,50.6,281600.0,38.3623,38.4153,38.2789,38.3547,281600.0
2011-04-18 15:30:00,50.61,50.83,50.61,50.74,551900.0,38.3623,38.529,38.3623,38.4608,551900.0
2011-04-18 15:40:00,50.74,50.75,50.59,50.61,486200.0,38.4608,38.4684,38.3471,38.3623,486200.0
2011-04-18 15:50:00,50.62,50.69,50.5,50.62,814900.0,38.3698,38.4229,38.2789,38.3698,814900.0
2011-04-19 09:30:00,51.45,51.45,50.72,50.82,1327100.0,38.999,38.999,38.4456,38.5214,1327100.0
2011-04-19 09:40:00,50.82,51.12,50.67,50.9,1017400.0,38.5214,38.7488,38.4077,38.5821,1017400.0
2011-04-19 09:50:00,50.9,50.98,50.71,50.86,1233000.0,38.5821,38.6427,38.4381,38.5518,1233000.0
2011-04-19 10:00:00,50.84,50.96,50.73,50.76,836600.0,38.5366,38.6276,38.4532,38.476,836600.0
2011-04-19 10:10:00,50.76,50.95,50.72,50.92,502500.0,38.476,38.62,38.4456,38.5972,502500.0
2011-04-19 10:20:00,50.93,51.02,50.79,51.02,532200.0,38.6048,38.673,38.4987,38.673,532200.0
2011-04-19 10:30:00,51.03,51.06,50.53,50.66,613200.0,38.6806,38.7034,38.3016,38.4002,613200.0
2011-04-19 10:40:00,50.65,50.85,50.56,50.8,510400.0,38.3926,38.5442,38.3244,38.5063,510400.0
2011-04-19 10:50:00,50.81,50.97,50.74,50.88,514300.0,38.5139,38.6351,38.4608,38.5669,514300.0
2011-04-19 11:00:00,50.88,50.9,50.65,50.84,403400.0,38.5669,38.5821,38.3926,38.5366,403400.0
2011-04-19 11:10:00,50.84,50.95,50.73,50.95,494400.0,38.5366,38.62,38.4532,38.62,494400.0
2011-04-19 11:20:00,50.94,50.96,50.76,50.83,481400.0,38.6124,38.6276,38.476,38.529,481400.0
2011-04-19 11:30:00,50.83,50.88,50.73,50.74,305500.0,38.529,38.5669,38.4532,38.4608,305500.0
2011-04-19 11:40:00,50.74,50.76,50.61,50.69,318000.0,38.4608,38.476,38.3623,38.4229,318000.0
2011-04-19 11:50:00,50.68,50.95,50.65,50.84,376200.0,38.4153,38.62,38.3926,38.5366,376200.0
2011-04-19 12:00:00,50.85,50.85,50.71,50.78,289500.0,38.5442,38.5442,38.4381,38.4911,289500.0
2011-04-19 12:10:00,50.79,50.97,50.73,50.87,337600.0,38.4987,38.6351,38.4532,38.5593,337600.0
2011-04-19 12:20:00,50.87,50.87,50.71,50.79,266900.0,38.5593,38.5593,38.4381,38.4987,266900.0
2011-04-19 12:30:00,50.78,50.9,50.75,50.86,228600.0,38.4911,38.5821,38.4684,38.5518,228600.0
2011-04-19 12:40:00,50.85,50.91,50.79,50.82,315400.0,38.5442,38.5897,38.4987,38.5214,315400.0
2011-04-19 12:50:00,50.83,50.92,50.8,50.92,147000.0,38.529,38.5972,38.5063,38.5972,147000.0
2011-04-19 13:00:00,50.92,51.03,50.91,51.0,435100.0,38.5972,38.6806,38.5897,38.6579,435100.0
2011-04-19 13:10:00,51.0,51.23,50.93,51.19,424500.0,38.6579,38.8322,38.6048,38.8019,424500.0
2011-04-19 13:20:00,51.19,51.23,51.03,51.05,274400.0,38.8019,38.8322,38.6806,38.6958,274400.0
2011-04-19 13:30:00,51.05,51.25,51.03,51.2,243600.0,38.6958,38.8474,38.6806,38.8095,243600.0
2011-04-19 13:40:00,51.2,51.51,51.2,51.51,742400.0,38.8095,39.0445,38.8095,39.0445,742400.0
2011-04-19 13:50:00,51.51,51.7,51.5,51.65,837300.0,39.0445,39.1885,39.0369,39.1506,837300.0
2011-04-19 14:00:00,51.64,51.74,51.45,51.69,664500.0,39.143,39.2188,38.999,39.1809,664500.0
2011-04-19 14:10:00,51.69,51.94,51.68,51.88,559600.0,39.1809,39.3704,39.1733,39.3249,559600.0
2011-04-19 14:20:00,51.88,51.88,51.74,51.79,444800.0,39.3249,39.3249,39.2188,39.2567,444800.0
2011-04-19 14:30:00,51.77,51.85,51.69,51.73,413900.0,39.2415,39.3022,39.1809,39.2112,413900.0
2011-04-19 14:40:00,51.73,51.82,51.66,51.71,429500.0,39.2112,39.2794,39.1582,39.1961,429500.0
2011-04-19 14:50:00,51.71,51.8,51.67,51.74,287600.0,39.1961,39.2643,39.1657,39.2188,287600.0
2011-04-19 15:00:00,51.75,51.85,51.74,51.84,352200.0,39.2264,39.3022,39.2188,39.2946,352200.0
2011-04-19 15:10:00,51.83,51.95,51.79,51.89,444800.0,39.287,39.378,39.2567,39.3325,444800.0
2011-04-19 15:20:00,51.9,51.93,51.74,51.75,740000.0,39.3401,39.3628,39.2188,39.2264,740000.0
2011-04-19 15:30:00,51.75,51.8,51.66,51.75,468600.0,39.2264,39.2643,39.1582,39.2264,468600.0
2011-04-19 15:40:00,51.75,51.8,51.63,51.66,869100.0,39.2264,39.2643,39.1354,39.1582,869100.0
2011-04-19 15:50:00,51.67,51.81,51.6,51.72,1303700.0,39.1657,39.2719,39.1127,39.2036,1303700.0
2011-04-20 09:30:00,54.65,54.9,53.7,53.8,3143000.0,41.4246,41.6141,40.7045,40.7803,3143000.0
2011-04-20 09:40:00,53.83,54.19,53.76,54.1,1740500.0,40.803,41.0759,40.75,41.0077,1740500.0
2011-04-20 09:50:00,54.09,54.1,53.53,53.63,1245200.0,41.0001,41.0077,40.5756,40.6514,1245200.0
2011-04-20 10:00:00,53.63,53.92,53.5,53.82,1223100.0,40.6514,40.8712,40.5529,40.7954,1223100.0
2011-04-20 10:10:00,53.81,54.3,53.79,54.04,1233600.0,40.7879,41.1593,40.7727,40.9622,1233600.0
2011-04-20 10:20:00,54.04,54.36,54.01,54.14,1081900.0,40.9622,41.2048,40.9395,41.038,1081900.0
2011-04-20 10:30:00,54.14,54.3,53.95,54.07,901300.0,41.038,41.1593,40.894,40.9849,901300.0
2011-04-20 10:40:00,54.07,54.16,53.98,54.13,412300.0,40.9849,41.0532,40.9167,41.0304,412300.0
2011-04-20 10:50:00,54.13,54.37,54.04,54.24,596500.0,41.0304,41.2123,40.9622,41.1138,596500.0
2011-04-20 11:00:00,54.24,54.3,54.01,54.04,439600.0,41.1138,41.1593,40.9395,40.9622,439600.0
2011-04-20 11:10:00,54.02,54.09,53.81,53.84,640200.0,40.947,41.0001,40.7879,40.8106,640200.0
2011-04-20 11:20:00,53.83,54.03,53.67,54.02,677500.0,40.803,40.9546,40.6817,40.947,677500.0
2011-04-20 11:30:00,54.02,54.03,53.7,53.82,496200.0,40.947,40.9546,40.7045,40.7954,496200.0
2011-04-20 11:40:00,53.82,53.87,53.78,53.81,385100.0,40.7954,40.8333,40.7651,40.7879,385100.0
2011-04-20 11:50:00,53.82,53.9,53.71,53.75,495900.0,40.7954,40.8561,40.7121,40.7424,495900.0
2011-04-20 12:00:00,53.74,53.83,53.65,53.66,439500.0,40.7348,40.803,40.6666,40.6742,439500.0
2011-04-20 12:10:00,53.66,53.73,53.54,53.54,454000.0,40.6742,40.7272,40.5832,40.5832,454000.0
2011-04-20 12:20:00,53.54,53.56,53.34,53.4,590100.0,40.5832,40.5984,40.4316,40.4771,590100.0
2011-04-20 12:30:00,53.4,53.67,53.3,53.61,533700.0,40.4771,40.6817,40.4013,40.6363,533700.0
2011-04-20 12:40:00,53.62,53.62,53.37,53.37,317000.0,40.6438,40.6438,40.4543,40.4543,317000.0
2011-04-20 12:50:00,53.38,53.48,53.31,53.33,307600.0,40.4619,40.5377,40.4089,40.424,307600.0
2011-04-20 13:00:00,53.32,53.33,53.06,53.08,469700.0,40.4164,40.424,40.2194,40.2345,469700.0
2011-04-20 13:10:00,53.08,53.27,53.05,53.2,408600.0,40.2345,40.3785,40.2118,40.3255,408600.0
2011-04-20 13:20:00,53.2,53.35,53.05,53.35,322400.0,40.3255,40.4392,40.2118,40.4392,322400.0
2011-04-20 13:30:00,53.35,53.38,53.27,53.31,206500.0,40.4392,40.4619,40.3785,40.4089,206500.0
2011-04-20 13:40:00,53.31,53.52,53.23,53.49,354500.0,40.4089,40.568,40.3482,40.5453,354500.0
2011-04-20 13:50:00,53.49,53.65,53.35,53.38,406100.0,40.5453,40.6666,40.4392,40.4619,406100.0
2011-04-20 14:00:00,53.38,53.46,53.23,53.43,423800.0,40.4619,40.5226,40.3482,40.4998,423800.0
2011-04-20 14:10:00,53.43,53.53,53.29,53.49,344200.0,40.4998,40.5756,40.3937,40.5453,344200.0
2011-04-20 14:20:00,53.48,53.49,53.3,53.33,238900.0,40.5377,40.5453,40.4013,40.424,238900.0
2011-04-20 14:30:00,53.33,53.4,53.2,53.28,329200.0,40.424,40.4771,40.3255,40.3861,329200.0
2011-04-20 14:40:00,53.27,53.59,53.27,53.54,381100.0,40.3785,40.6211,40.3785,40.5832,381100.0
2011-04-20 14:50:00,53.54,53.57,53.46,53.5,313800.0,40.5832,40.6059,40.5226,40.5529,313800.0
2011-04-20 15:00:00,53.49,53.51,53.32,53.44,381000.0,40.5453,40.5605,40.4164,40.5074,381000.0
2011-04-20 15:10:00,53.45,53.56,53.39,53.52,441000.0,40.515,40.5984,40.4695,40.568,441000.0
2011-04-20 15:20:00,53.52,53.57,53.46,53.55,551300.0,40.568,40.6059,40.5226,40.5908,551300.0
2011-04-20 15:30:00,53.56,53.62,53.49,53.61,550300.0,40.5984,40.6438,40.5453,40.6363,550300.0
2011-04-20 15:40:00,53.61,53.73,53.43,53.43,1048600.0,40.6363,40.7272,40.4998,40.4998,1048600.0
2011-04-20 15:50:00,53.43,53.45,53.11,53.3,1958600.0,40.4998,40.515,40.2573,40.4013,1958600.0
2011-04-21 09:30:00,53.98,54.18,53.88,54.08,1281800.0,40.9167,41.0683,40.8409,40.9925,1281800.0
2011-04-21 09:40:00,54.08,54.13,53.94,53.98,703600.0,40.9925,41.0304,40.8864,40.9167,703600.0
2011-04-21 09:50:00,53.99,54.3,53.97,54.2,756200.0,40.9243,41.1593,40.9091,41.0835,756200.0
2011-04-21 10:00:00,54.2,54.2,53.78,54.2,871500.0,41.0835,41.0835,40.7651,41.0835,871500.0
2011-04-21 10:10:00,54.2,54.33,54.05,54.15,606900.0,41.0835,41.182,40.9698,41.0456,606900.0
2011-04-21 10:20:00,54.16,54.35,54.1,54.22,489600.0,41.0532,41.1972,41.0077,41.0986,489600.0
2011-04-21 10:30:00,54.21,54.3,54.15,54.26,410200.0,41.0911,41.1593,41.0456,41.129,410200.0
2011-04-21 10:40:00,54.26,54.53,54.23,54.5,495200.0,41.129,41.3336,41.1062,41.3109,495200.0
2011-04-21 10:50:00,54.51,54.78,54.5,54.68,760900.0,41.3185,41.5231,41.3109,41.4473,760900.0
2011-04-21 11:00:00,54.68,54.8,54.6,54.78,421600.0,41.4473,41.5383,41.3867,41.5231,421600.0
2011-04-21 11:10:00,54.79,54.88,54.68,54.73,398100.0,41.5307,41.5989,41.4473,41.4852,398100.0
2011-04-21 11:20:00,54.74,54.95,54.71,54.93,406100.0,41.4928,41.652,41.4701,41.6368,406100.0
2011-04-21 11:30:00,54.93,55.0,54.74,54.76,435500.0,41.6368,41.6899,41.4928,41.508,435500.0
2011-04-21 11:40:00,54.79,54.8,54.65,54.65,288100.0,41.5307,41.5383,41.4246,41.4246,288100.0
2011-04-21 11:50:00,54.65,54.82,54.59,54.72,313300.0,41.4246,41.5534,41.3791,41.4776,313300.0
2011-04-21 12:00:00,54.72,54.82,54.68,54.78,167300.0,41.4776,41.5534,41.4473,41.5231,167300.0
2011-04-21 12:10:00,54.78,54.8,54.68,54.7,187200.0,41.5231,41.5383,41.4473,41.4625,187200.0
2011-04-21 12:20:00,54.7,54.78,54.65,54.66,163500.0,41.4625,41.5231,41.4246,41.4322,163500.0
2011-04-21 12:30:00,54.65,54.81,54.64,54.76,252100.0,41.4246,41.5459,41.417,41.508,252100.0
2011-04-21 12:40:00,54.75,54.76,54.54,54.55,415800.0,41.5004,41.508,41.3412,41.3488,415800.0
2011-04-21 12:50:00,54.55,54.71,54.53,54.63,178500.0,41.3488,41.4701,41.3336,41.4094,178500.0
2011-04-21 13:00:00,54.63,54.66,54.54,54.6,127700.0,41.4094,41.4322,41.3412,41.3867,127700.0
2011-04-21 13:10:00,54.59,54.64,54.56,54.58,112600.0,41.3791,41.417,41.3564,41.3715,112600.0
2011-04-21 13:20:00,54.58,54.61,54.48,54.6,189700.0,41.3715,41.3943,41.2957,41.3867,189700.0
2011-04-21 13:30:00,54.59,54.72,54.56,54.7,225900.0,41.3791,41.4776,41.3564,41.4625,225900.0
2011-04-21 13:40:00,54.69,54.81,54.68,54.81,226100.0,41.4549,41.5459,41.4473,41.5459,226100.0
2011-04-21 13:50:00,54.81,54.9,54.75,54.89,203500.0,41.5459,41.6141,41.5004,41.6065,203500.0
2011-04-21 14:00:00,54.9,54.9,54.78,54.82,173100.0,41.6141,41.6141,41.5231,41.5534,173100.0
2011-04-21 14:10:00,54.82,54.84,54.78,54.81,177500.0,41.5534,41.5686,41.5231,41.5459,177500.0
2011-04-21 14:20:00,54.82,54.84,54.79,54.83,201300.0,41.5534,41.5686,41.5307,41.561,201300.0
2011-04-21 14:30:00,54.83,54.94,54.82,54.89,225500.0,41.561,41.6444,41.5534,41.6065,225500.0
2011-04-21 14:40:00,54.89,54.92,54.83,54.86,221500.0,41.6065,41.6292,41.561,41.5838,221500.0
2011-04-21 14:50:00,54.87,54.91,54.78,54.81,154500.0,41.5913,41.6217,41.5231,41.5459,154500.0
2011-04-21 15:00:00,54.82,54.83,54.77,54.8,213400.0,41.5534,41.561,41.5155,41.5383,213400.0
2011-04-21 15:10:00,54.79,54.82,54.76,54.8,287900.0,41.5307,41.5534,41.508,41.5383,287900.0
2011-04-21 15:20:00,54.8,54.9,54.79,54.89,333600.0,41.5383,41.6141,41.5307,41.6065,333600.0
2011-04-21 15:30:00,54.9,55.0,54.84,54.97,394300.0,41.6141,41.6899,41.5686,41.6671,394300.0
2011-04-21 15:40:00,54.98,55.0,54.91,54.93,489900.0,41.6747,41.6899,41.6217,41.6368,489900.0
2011-04-21 15:50:00,54.93,54.96,54.84,54.85,1080500.0,41.6368,41.6596,41.5686,41.5762,1080500.0
2011-04-25 09:30:00,54.93,55.7,54.86,55.5,1373200.0,41.6368,42.2205,41.5838,42.0689,1373200.0
2011-04-25 09:40:00,55.5,55.79,55.32,55.78,822800.0,42.0689,42.2887,41.9324,42.2811,822800.0
2011-04-25 09:50:00,55.78,55.78,55.2,55.25,762300.0,42.2811,42.2811,41.8415,41.8794,762300.0
2011-04-25 10:00:00,55.24,55.39,54.82,54.82,941000.0,41.8718,41.9855,41.5534,41.5534,941000.0
2011-04-25 10:10:00,54.82,54.97,54.72,54.74,854700.0,41.5534,41.6671,41.4776,41.4928,854700.0
2011-04-25 10:20:00,54.73,54.74,54.4,54.6,769900.0,41.4852,41.4928,41.2351,41.3867,769900.0
2011-04-25 10:30:00,54.6,54.62,54.24,54.47,532400.0,41.3867,41.4018,41.1138,41.2881,532400.0
2011-04-25 10:40:00,54.48,54.59,54.36,54.48,414300.0,41.2957,41.3791,41.2048,41.2957,414300.0
2011-04-25 10:50:00,54.48,54.48,54.18,54.28,391200.0,41.2957,41.2957,41.0683,41.1441,391200.0
2011-04-25 11:00:00,54.28,54.35,54.17,54.17,225400.0,41.1441,41.1972,41.0607,41.0607,225400.0
2011-04-25 11:10:00,54.17,54.37,54.15,54.31,215200.0,41.0607,41.2123,41.0456,41.1669,215200.0
2011-04-25 11:20:00,54.29,54.85,54.24,54.79,856600.0,41.1517,41.5762,41.1138,41.5307,856600.0
2011-04-25 11:30:00,54.77,55.16,54.7,55.02,1046400.0,41.5155,41.8112,41.4625,41.705,1046400.0
2011-04-25 11:40:00,55.02,55.14,54.87,55.04,365500.0,41.705,41.796,41.5913,41.7202,365500.0
2011-04-25 11:50:00,55.04,55.24,54.97,55.15,258100.0,41.7202,41.8718,41.6671,41.8036,258100.0
2011-04-25 12:00:00,55.16,55.27,55.09,55.15,337300.0,41.8112,41.8945,41.7581,41.8036,337300.0
2011-04-25 12:10:00,55.16,55.21,55.01,55.06,207000.0,41.8112,41.8491,41.6975,41.7354,207000.0
2011-04-25 12:20:00,55.06,55.18,55.05,55.15,237900.0,41.7354,41.8263,41.7278,41.8036,237900.0
2011-04-25 12:30:00,55.15,55.17,55.08,55.11,135100.0,41.8036,41.8187,41.7505,41.7733,135100.0
2011-04-25 12:40:00,55.1,55.15,55.03,55.08,195700.0,41.7657,41.8036,41.7126,41.7505,195700.0
2011-04-25 12:50:00,55.07,55.12,54.9,55.0,238900.0,41.7429,41.7808,41.6141,41.6899,238900.0
2011-04-25 13:00:00,55.01,55.08,54.94,54.98,155000.0,41.6975,41.7505,41.6444,41.6747,155000.0
2011-04-25 13:10:00,54.98,55.04,54.92,54.94,169100.0,41.6747,41.7202,41.6292,41.6444,169100.0
2011-04-25 13:20:00,54.95,55.01,54.9,54.97,143700.0,41.652,41.6975,41.6141,41.6671,143700.0
2011-04-25 13:30:00,54.95,54.99,54.92,54.93,162100.0,41.652,41.6823,41.6292,41.6368,162100.0
2011-04-25 13:40:00,54.93,55.0,54.89,54.92,167700.0,41.6368,41.6899,41.6065,41.6292,167700.0
2011-04-25 13:50:00,54.93,54.95,54.86,54.92,119500.0,41.6368,41.652,41.5838,41.6292,119500.0
2011-04-25 14:00:00,54.92,55.0,54.89,54.91,170600.0,41.6292,41.6899,41.6065,41.6217,170600.0
2011-04-25 14:10:00,54.91,54.94,54.86,54.87,135900.0,41.6217,41.6444,41.5838,41.5913,135900.0
2011-04-25 14:20:00,54.87,54.88,54.75,54.78,185000.0,41.5913,41.5989,41.5004,41.5231,185000.0
2011-04-25 14:30:00,54.78,54.93,54.77,54.92,221100.0,41.5231,41.6368,41.5155,41.6292,221100.0
2011-04-25 14:40:00,54.92,55.01,54.9,54.92,219300.0,41.6292,41.6975,41.6141,41.6292,219300.0
2011-04-25 14:50:00,54.92,55.08,54.9,55.05,147100.0,41.6292,41.7505,41.6141,41.7278,147100.0
2011-04-25 15:00:00,55.05,55.06,54.87,54.87,161200.0,41.7278,41.7354,41.5913,41.5913,161200.0
2011-04-25 15:10:00,54.87,54.93,54.8,54.87,167700.0,41.5913,41.6368,41.5383,41.5913,167700.0
2011-04-25 15:20:00,54.87,54.88,54.77,54.79,197500.0,41.5913,41.5989,41.5155,41.5307,197500.0
2011-04-25 15:30:00,54.79,54.96,54.78,54.92,227100.0,41.5307,41.6596,41.5231,41.6292,227100.0
2011-04-25 15:40:00,54.92,54.96,54.75,54.79,257500.0,41.6292,41.6596,41.5004,41.5307,257500.0
2011-04-25 15:50:00,54.8,54.84,54.72,54.8,620100.0,41.5383,41.5686,41.4776,41.5383,620100.0
2011-04-26 09:30:00,55.21,55.21,54.38,54.46,1065900.0,41.8491,41.8491,41.2199,41.2806,1065900.0
2011-04-26 09:40:00,54.46,54.95,54.21,54.79,914700.0,41.2806,41.652,41.0911,41.5307,914700.0
2011-04-26 09:50:00,54.8,54.85,54.52,54.59,434400.0,41.5383,41.5762,41.326,41.3791,434400.0
2011-04-26 10:00:00,54.6,54.8,54.54,54.56,635000.0,41.3867,41.5383,41.3412,41.3564,635000.0
2011-04-26 10:10:00,54.56,55.0,54.42,54.99,665500.0,41.3564,41.6899,41.2502,41.6823,665500.0
2011-04-26 10:20:00,55.0,55.36,54.95,55.3,756200.0,41.6899,41.9628,41.652,41.9173,756200.0
2011-04-26 10:30:00,55.32,55.45,55.21,55.42,550200.0,41.9324,42.031,41.8491,42.0082,550200.0
2011-04-26 10:40:00,55.42,55.66,55.4,55.59,499400.0,42.0082,42.1902,41.9931,42.1371,499400.0
2011-04-26 10:50:00,55.57,55.64,55.49,55.62,361800.0,42.1219,42.175,42.0613,42.1598,361800.0
2011-04-26 11:00:00,55.62,55.76,55.39,55.4,469500.0,42.1598,42.266,41.9855,41.9931,469500.0
2011-04-26 11:10:00,55.39,55.54,55.37,55.46,213500.0,41.9855,42.0992,41.9703,42.0386,213500.0
2011-04-26 11:20:00,55.46,55.62,55.45,55.58,268000.0,42.0386,42.1598,42.031,42.1295,268000.0
2011-04-26 11:30:00,55.58,55.71,55.58,55.66,245700.0,42.1295,42.2281,42.1295,42.1902,245700.0
2011-04-26 11:40:00,55.65,55.9,55.64,55.76,500900.0,42.1826,42.3721,42.175,42.266,500900.0
2011-04-26 11:50:00,55.75,55.78,55.64,55.73,334700.0,42.2584,42.2811,42.175,42.2432,334700.0
2011-04-26 12:00:00,55.72,55.87,55.67,55.79,247700.0,42.2356,42.3493,42.1977,42.2887,247700.0
2011-04-26 12:10:00,55.79,55.92,55.77,55.84,287000.0,42.2887,42.3872,42.2735,42.3266,287000.0
2011-04-26 12:20:00,55.83,55.89,55.75,55.85,243700.0,42.319,42.3645,42.2584,42.3342,243700.0
2011-04-26 12:30:00,55.84,55.99,55.77,55.94,394000.0,42.3266,42.4403,42.2735,42.4024,394000.0
2011-04-26 12:40:00,55.94,56.13,55.89,55.9,693800.0,42.4024,42.5464,42.3645,42.3721,693800.0
2011-04-26 12:50:00,55.89,56.03,55.88,55.98,223700.0,42.3645,42.4706,42.3569,42.4327,223700.0
2011-04-26 13:00:00,55.99,56.02,55.7,55.71,442500.0,42.4403,42.463,42.2205,42.2281,442500.0
2011-04-26 13:10:00,55.71,55.9,55.69,55.88,297100.0,42.2281,42.3721,42.2129,42.3569,297100.0
2011-04-26 13:20:00,55.89,55.9,55.8,55.9,198700.0,42.3645,42.3721,42.2963,42.3721,198700.0
2011-04-26 13:30:00,55.89,55.9,55.7,55.72,262500.0,42.3645,42.3721,42.2205,42.2356,262500.0
2011-04-26 13:40:00,55.71,55.83,55.7,55.77,221600.0,42.2281,42.319,42.2205,42.2735,221600.0
2011-04-26 13:50:00,55.77,55.85,55.7,55.72,173400.0,42.2735,42.3342,42.2205,42.2356,173400.0
2011-04-26 14:00:00,55.72,55.77,55.58,55.64,270500.0,42.2356,42.2735,42.1295,42.175,270500.0
2011-04-26 14:10:00,55.64,55.83,55.64,55.82,263500.0,42.175,42.319,42.175,42.3114,263500.0
2011-04-26 14:20:00,55.82,55.84,55.75,55.84,202500.0,42.3114,42.3266,42.2584,42.3266,202500.0
2011-04-26 14:30:00,55.84,55.92,55.81,55.88,325600.0,42.3266,42.3872,42.3039,42.3569,325600.0
2011-04-26 14:40:00,55.88,55.91,55.75,55.78,183800.0,42.3569,42.3797,42.2584,42.2811,183800.0
2011-04-26 14:50:00,55.78,55.79,55.65,55.73,200100.0,42.2811,42.2887,42.1826,42.2432,200100.0
2011-04-26 15:00:00,55.73,55.82,55.71,55.82,158600.0,42.2432,42.3114,42.2281,42.3114,158600.0
2011-04-26 15:10:00,55.82,55.95,55.81,55.93,225400.0,42.3114,42.41,42.3039,42.3948,225400.0
2011-04-26 15:20:00,55.94,55.97,55.86,55.93,268900.0,42.4024,42.4251,42.3418,42.3948,268900.0
2011-04-26 15:30:00,55.94,55.98,55.79,55.8,371700.0,42.4024,42.4327,42.2887,42.2963,371700.0
2011-04-26 15:40:00,55.8,55.95,55.8,55.9,640700.0,42.2963,42.41,42.2963,42.3721,640700.0
2011-04-26 15:50:00,55.9,55.93,55.86,55.91,925300.0,42.3721,42.3948,42.3418,42.3797,925300.0
2011-04-27 09:30:00,55.17,55.39,54.9,54.99,1194500.0,41.8187,41.9855,41.6141,41.6823,1194500.0
2011-04-27 09:40:00,55.0,55.87,54.98,55.63,931800.0,41.6899,42.3493,41.6747,42.1674,931800.0
2011-04-27 09:50:00,55.64,55.71,55.16,55.19,518000.0,42.175,42.2281,41.8112,41.8339,518000.0
2011-04-27 10:00:00,55.19,55.27,54.8,54.9,1015400.0,41.8339,41.8945,41.5383,41.6141,1015400.0
2011-04-27 10:10:00,54.9,54.92,54.27,54.46,1232500.0,41.6141,41.6292,41.1365,41.2806,1232500.0
2011-04-27 10:20:00,54.44,54.76,54.36,54.42,639100.0,41.2654,41.508,41.2048,41.2502,639100.0
2011-04-27 10:30:00,54.42,54.67,54.26,54.57,548200.0,41.2502,41.4397,41.129,41.3639,548200.0
2011-04-27 10:40:00,54.57,54.77,54.5,54.51,494900.0,41.3639,41.5155,41.3109,41.3185,494900.0
2011-04-27 10:50:00,54.51,54.55,54.36,54.46,458700.0,41.3185,41.3488,41.2048,41.2806,458700.0
2011-04-27 11:00:00,54.47,54.55,54.37,54.53,329900.0,41.2881,41.3488,41.2123,41.3336,329900.0
2011-04-27 11:10:00,54.52,54.55,54.4,54.51,364200.0,41.326,41.3488,41.2351,41.3185,364200.0
2011-04-27 11:20:00,54.51,54.54,54.26,54.35,420500.0,41.3185,41.3412,41.129,41.1972,420500.0
2011-04-27 11:30:00,54.35,54.49,54.27,54.45,325700.0,41.1972,41.3033,41.1365,41.273,325700.0
2011-04-27 11:40:00,54.46,54.53,54.37,54.47,233800.0,41.2806,41.3336,41.2123,41.2881,233800.0
2011-04-27 11:50:00,54.47,54.47,54.22,54.23,380300.0,41.2881,41.2881,41.0986,41.1062,380300.0
2011-04-27 12:00:00,54.23,54.3,54.13,54.2,352100.0,41.1062,41.1593,41.0304,41.0835,352100.0
2011-04-27 12:10:00,54.2,54.32,54.19,54.29,160300.0,41.0835,41.1744,41.0759,41.1517,160300.0
2011-04-27 12:20:00,54.3,54.41,54.25,54.36,216700.0,41.1593,41.2427,41.1214,41.2048,216700.0
2011-04-27 12:30:00,54.36,55.05,54.25,54.96,726400.0,41.2048,41.7278,41.1214,41.6596,726400.0
2011-04-27 12:40:00,54.97,55.01,54.69,54.73,552800.0,41.6671,41.6975,41.4549,41.4852,552800.0
2011-04-27 12:50:00,54.75,54.85,54.58,54.61,436200.0,41.5004,41.5762,41.3715,41.3943,436200.0
2011-04-27 13:00:00,54.61,54.81,54.44,54.75,397000.0,41.3943,41.5459,41.2654,41.5004,397000.0
2011-04-27 13:10:00,54.75,55.12,54.63,55.12,345500.0,41.5004,41.7808,41.4094,41.7808,345500.0
2011-04-27 13:20:00,55.11,55.2,55.06,55.07,299200.0,41.7733,41.8415,41.7354,41.7429,299200.0
2011-04-27 13:30:00,55.07,55.11,54.91,55.07,240500.0,41.7429,41.7733,41.6217,41.7429,240500.0
2011-04-27 13:40:00,55.07,55.31,55.04,55.22,380500.0,41.7429,41.9249,41.7202,41.8566,380500.0
2011-04-27 13:50:00,55.22,55.52,55.21,55.49,410300.0,41.8566,42.084,41.8491,42.0613,410300.0
2011-04-27 14:00:00,55.49,55.54,55.32,55.38,386600.0,42.0613,42.0992,41.9324,41.9779,386600.0
2011-04-27 14:10:00,55.38,55.42,54.97,55.0,545900.0,41.9779,42.0082,41.6671,41.6899,545900.0
2011-04-27 14:20:00,54.99,55.21,54.87,54.88,524900.0,41.6823,41.8491,41.5913,41.5989,524900.0
2011-04-27 14:30:00,54.88,55.18,54.77,55.17,293100.0,41.5989,41.8263,41.5155,41.8187,293100.0
2011-04-27 14:40:00,55.18,55.23,55.04,55.15,291500.0,41.8263,41.8642,41.7202,41.8036,291500.0
2011-04-27 14:50:00,55.16,55.56,55.15,55.53,498600.0,41.8112,42.1144,41.8036,42.0916,498600.0
2011-04-27 15:00:00,55.54,55.87,55.53,55.63,871600.0,42.0992,42.3493,42.0916,42.1674,871600.0
2011-04-27 15:10:00,55.62,55.77,55.6,55.75,313300.0,42.1598,42.2735,42.1447,42.2584,313300.0
2011-04-27 15:20:00,55.75,55.83,55.7,55.82,290700.0,42.2584,42.319,42.2205,42.3114,290700.0
2011-04-27 15:30:00,55.82,56.1,55.82,56.07,790200.0,42.3114,42.5237,42.3114,42.5009,790200.0
2011-04-27 15:40:00,56.07,56.15,55.95,55.97,787700.0,42.5009,42.5616,42.41,42.4251,787700.0
2011-04-27 15:50:00,55.98,56.17,55.96,56.17,1348200.0,42.4327,42.5767,42.4176,42.5767,1348200.0
2011-04-28 09:30:00,55.8,56.07,55.62,55.73,993300.0,42.2963,42.5009,42.1598,42.2432,993300.0
2011-04-28 09:40:00,55.73,56.07,55.72,55.81,441400.0,42.2432,42.5009,42.2356,42.3039,441400.0
2011-04-28 09:50:00,55.81,56.22,55.72,56.19,521300.0,42.3039,42.6146,42.2356,42.5919,521300.0
2011-04-28 10:00:00,56.19,56.25,55.9,55.93,695300.0,42.5919,42.6374,42.3721,42.3948,695300.0
2011-04-28 10:10:00,55.93,56.06,55.83,55.97,374400.0,42.3948,42.4934,42.319,42.4251,374400.0
2011-04-28 10:20:00,55.96,55.98,55.52,55.64,684400.0,42.4176,42.4327,42.084,42.175,684400.0
2011-04-28 10:30:00,55.67,55.74,55.46,55.69,318600.0,42.1977,42.2508,42.0386,42.2129,318600.0
2011-04-28 10:40:00,55.7,55.87,55.63,55.85,318200.0,42.2205,42.3493,42.1674,42.3342,318200.0
2011-04-28 10:50:00,55.85,55.97,55.78,55.96,260600.0,42.3342,42.4251,42.2811,42.4176,260600.0
2011-04-28 11:00:00,55.95,56.23,55.87,56.15,344300.0,42.41,42.6222,42.3493,42.5616,344300.0
2011-04-28 11:10:00,56.15,56.27,56.11,56.16,373400.0,42.5616,42.6525,42.5313,42.5692,373400.0
2011-04-28 11:20:00,56.17,56.46,56.17,56.37,372300.0,42.5767,42.7966,42.5767,42.7283,372300.0
2011-04-28 11:30:00,56.37,56.49,56.16,56.24,503900.0,42.7283,42.8193,42.5692,42.6298,503900.0
2011-04-28 11:40:00,56.25,56.3,55.91,55.98,456500.0,42.6374,42.6753,42.3797,42.4327,456500.0
2011-04-28 11:50:00,55.98,56.03,55.77,55.87,620500.0,42.4327,42.4706,42.2735,42.3493,620500.0
2011-04-28 12:00:00,55.87,55.89,55.58,55.75,492900.0,42.3493,42.3645,42.1295,42.2584,492900.0
2011-04-28 12:10:00,55.75,55.77,55.65,55.71,327300.0,42.2584,42.2735,42.1826,42.2281,327300.0
2011-04-28 12:20:00,55.71,55.79,55.6,55.77,253500.0,42.2281,42.2887,42.1447,42.2735,253500.0
2011-04-28 12:30:00,55.78,55.8,55.68,55.69,149100.0,42.2811,42.2963,42.2053,42.2129,149100.0
2011-04-28 12:40:00,55.68,55.77,55.66,55.74,255700.0,42.2053,42.2735,42.1902,42.2508,255700.0
2011-04-28 12:50:00,55.74,55.76,55.24,55.31,602200.0,42.2508,42.266,41.8718,41.9249,602200.0
2011-04-28 13:00:00,55.31,55.41,55.19,55.19,296300.0,41.9249,42.0007,41.8339,41.8339,296300.0
2011-04-28 13:10:00,55.2,55.24,54.85,54.91,530300.0,41.8415,41.8718,41.5762,41.6217,530300.0
2011-04-28 13:20:00,54.9,55.03,54.85,54.97,384300.0,41.6141,41.7126,41.5762,41.6671,384300.0
2011-04-28 13:30:00,54.98,55.01,54.7,54.79,397000.0,41.6747,41.6975,41.4625,41.5307,397000.0
2011-04-28 13:40:00,54.79,54.89,54.73,54.82,288700.0,41.5307,41.6065,41.4852,41.5534,288700.0
2011-04-28 13:50:00,54.83,54.89,54.73,54.81,321300.0,41.561,41.6065,41.4852,41.5459,321300.0
2011-04-28 14:00:00,54.8,54.81,54.7,54.75,351900.0,41.5383,41.5459,41.4625,41.5004,351900.0
2011-04-28 14:10:00,54.75,54.99,54.71,54.99,283000.0,41.5004,41.6823,41.4701,41.6823,283000.0
2011-04-28 14:20:00,54.99,55.0,54.8,54.82,228700.0,41.6823,41.6899,41.5383,41.5534,228700.0
2011-04-28 14:30:00,54.82,54.86,54.76,54.78,232900.0,41.5534,41.5838,41.508,41.5231,232900.0
2011-04-28 14:40:00,54.78,54.83,54.73,54.75,257700.0,41.5231,41.561,41.4852,41.5004,257700.0
2011-04-28 14:50:00,54.76,54.78,54.5,54.5,493100.0,41.508,41.5231,41.3109,41.3109,493100.0
2011-04-28 15:00:00,54.5,54.55,54.36,54.51,644800.0,41.3109,41.3488,41.2048,41.3185,644800.0
2011-04-28 15:10:00,54.5,54.65,54.5,54.62,405000.0,41.3109,41.4246,41.3109,41.4018,405000.0
2011-04-28 15:20:00,54.61,54.66,54.53,54.66,306700.0,41.3943,41.4322,41.3336,41.4322,306700.0
2011-04-28 15:30:00,54.66,54.85,54.65,54.83,549900.0,41.4322,41.5762,41.4246,41.561,549900.0
2011-04-28 15:40:00,54.83,54.99,54.79,54.9,725700.0,41.561,41.6823,41.5307,41.6141,725700.0
2011-04-28 15:50:00,54.9,54.96,54.86,54.9,794100.0,41.6141,41.6596,41.5838,41.6141,794100.0
2011-04-29 09:30:00,55.02,55.64,55.0,55.47,1016000.0,41.705,42.175,41.6899,42.0461,1016000.0
2011-04-29 09:40:00,55.48,55.5,55.0,55.02,550200.0,42.0537,42.0689,41.6899,41.705,550200.0
2011-04-29 09:50:00,55.02,55.15,54.8,54.82,545300.0,41.705,41.8036,41.5383,41.5534,545300.0
2011-04-29 10:00:00,54.82,54.89,54.4,54.66,1058000.0,41.5534,41.6065,41.2351,41.4322,1058000.0
2011-04-29 10:10:00,54.65,54.9,54.63,54.8,338600.0,41.4246,41.6141,41.4094,41.5383,338600.0
2011-04-29 10:20:00,54.8,54.8,54.56,54.76,266400.0,41.5383,41.5383,41.3564,41.508,266400.0
2011-04-29 10:30:00,54.77,54.85,54.58,54.68,261700.0,41.5155,41.5762,41.3715,41.4473,261700.0
2011-04-29 10:40:00,54.68,54.68,54.46,54.52,307700.0,41.4473,41.4473,41.2806,41.326,307700.0
2011-04-29 10:50:00,54.53,54.58,54.44,54.53,224000.0,41.3336,41.3715,41.2654,41.3336,224000.0
2011-04-29 11:00:00,54.53,54.58,54.45,54.5,208800.0,41.3336,41.3715,41.273,41.3109,208800.0
2011-04-29 11:10:00,54.5,54.67,54.42,54.43,286500.0,41.3109,41.4397,41.2502,41.2578,286500.0
2011-04-29 11:20:00,54.42,54.67,54.34,54.59,382900.0,41.2502,41.4397,41.1896,41.3791,382900.0
2011-04-29 11:30:00,54.6,54.77,54.54,54.68,243600.0,41.3867,41.5155,41.3412,41.4473,243600.0
2011-04-29 11:40:00,54.68,54.93,54.67,54.84,358500.0,41.4473,41.6368,41.4397,41.5686,358500.0
2011-04-29 11:50:00,54.86,54.92,54.72,54.78,205000.0,41.5838,41.6292,41.4776,41.5231,205000.0
2011-04-29 12:00:00,54.79,54.88,54.75,54.81,203400.0,41.5307,41.5989,41.5004,41.5459,203400.0
2011-04-29 12:10:00,54.8,54.97,54.68,54.95,389100.0,41.5383,41.6671,41.4473,41.652,389100.0
2011-04-29 12:20:00,54.96,55.02,54.92,54.95,335400.0,41.6596,41.705,41.6292,41.652,335400.0
2011-04-29 12:30:00,54.94,55.0,54.89,54.91,167300.0,41.6444,41.6899,41.6065,41.6217,167300.0
2011-04-29 12:40:00,54.92,54.97,54.81,54.84,143200.0,41.6292,41.6671,41.5459,41.5686,143200.0
2011-04-29 12:50:00,54.84,54.99,54.78,54.95,138200.0,41.5686,41.6823,41.5231,41.652,138200.0
2011-04-29 13:00:00,54.95,55.0,54.89,55.0,132800.0,41.652,41.6899,41.6065,41.6899,132800.0
2011-04-29 13:10:00,55.0,55.01,54.95,55.0,193400.0,41.6899,41.6975,41.652,41.6899,193400.0
2011-04-29 13:20:00,55.0,55.03,54.91,54.99,140700.0,41.6899,41.7126,41.6217,41.6823,140700.0
2011-04-29 13:30:00,55.0,55.15,54.98,55.1,232000.0,41.6899,41.8036,41.6747,41.7657,232000.0
2011-04-29 13:40:00,55.1,55.14,55.06,55.09,133900.0,41.7657,41.796,41.7354,41.7581,133900.0
2011-04-29 13:50:00,55.1,55.11,55.02,55.04,121200.0,41.7657,41.7733,41.705,41.7202,121200.0
2011-04-29 14:00:00,55.03,55.13,55.01,55.12,121700.0,41.7126,41.7884,41.6975,41.7808,121700.0
2011-04-29 14:10:00,55.12,55.18,55.08,55.1,108600.0,41.7808,41.8263,41.7505,41.7657,108600.0
2011-04-29 14:20:00,55.1,55.11,55.02,55.09,182900.0,41.7657,41.7733,41.705,41.7581,182900.0
2011-04-29 14:30:00,55.09,55.18,55.06,55.17,218700.0,41.7581,41.8263,41.7354,41.8187,218700.0
2011-04-29 14:40:00,55.17,55.21,55.15,55.18,277800.0,41.8187,41.8491,41.8036,41.8263,277800.0
2011-04-29 14:50:00,55.18,55.2,55.09,55.17,297000.0,41.8263,41.8415,41.7581,41.8187,297000.0
2011-04-29 15:00:00,55.16,55.21,55.14,55.15,349000.0,41.8112,41.8491,41.796,41.8036,349000.0
2011-04-29 15:10:00,55.15,55.18,54.94,54.94,222800.0,41.8036,41.8263,41.6444,41.6444,222800.0
2011-04-29 15:20:00,54.94,55.03,54.88,54.98,288400.0,41.6444,41.7126,41.5989,41.6747,288400.0
2011-04-29 15:30:00,54.99,55.0,54.91,54.99,238700.0,41.6823,41.6899,41.6217,41.6823,238700.0
2011-04-29 15:40:00,54.99,55.01,54.93,54.99,400900.0,41.6823,41.6975,41.6368,41.6823,400900.0
2011-04-29 15:50:00,55.0,55.04,54.93,55.03,652600.0,41.6899,41.7202,41.6368,41.7126,652600.0
2011-05-02 09:30:00,55.12,55.17,54.02,54.27,931900.0,41.7808,41.8187,40.947,41.1365,931900.0
2011-05-02 09:40:00,54.27,54.92,54.17,54.88,1178800.0,41.1365,41.6292,41.0607,41.5989,1178800.0
2011-05-02 09:50:00,54.87,55.12,54.64,54.89,1203400.0,41.5913,41.7808,41.417,41.6065,1203400.0
2011-05-02 10:00:00,54.9,55.57,54.74,55.41,1024100.0,41.6141,42.1219,41.4928,42.0007,1024100.0
2011-05-02 10:10:00,55.4,55.56,55.25,55.37,585700.0,41.9931,42.1144,41.8794,41.9703,585700.0
2011-05-02 10:20:00,55.36,55.42,55.25,55.37,573600.0,41.9628,42.0082,41.8794,41.9703,573600.0
2011-05-02 10:30:00,55.37,55.42,55.23,55.3,392600.0,41.9703,42.0082,41.8642,41.9173,392600.0
2011-05-02 10:40:00,55.29,55.31,54.98,54.99,466400.0,41.9097,41.9249,41.6747,41.6823,466400.0
2011-05-02 10:50:00,55.0,55.18,54.9,55.16,460800.0,41.6899,41.8263,41.6141,41.8112,460800.0
2011-05-02 11:00:00,55.17,55.42,55.15,55.39,409800.0,41.8187,42.0082,41.8036,41.9855,409800.0
2011-05-02 11:10:00,55.39,55.53,55.36,55.47,392200.0,41.9855,42.0916,41.9628,42.0461,392200.0
2011-05-02 11:20:00,55.46,55.55,55.32,55.47,348600.0,42.0386,42.1068,41.9324,42.0461,348600.0
2011-05-02 11:30:00,55.46,55.5,55.33,55.35,367100.0,42.0386,42.0689,41.94,41.9552,367100.0
2011-05-02 11:40:00,55.36,55.45,55.19,55.21,254200.0,41.9628,42.031,41.8339,41.8491,254200.0
2011-05-02 11:50:00,55.21,55.36,55.21,55.3,247300.0,41.8491,41.9628,41.8491,41.9173,247300.0
2011-05-02 12:00:00,55.3,55.4,55.26,55.34,221600.0,41.9173,41.9931,41.887,41.9476,221600.0
2011-05-02 12:10:00,55.34,55.48,55.28,55.33,194800.0,41.9476,42.0537,41.9021,41.94,194800.0
2011-05-02 12:20:00,55.33,55.35,54.85,54.85,372800.0,41.94,41.9552,41.5762,41.5762,372800.0
2011-05-02 12:30:00,54.84,55.02,54.7,54.98,294000.0,41.5686,41.705,41.4625,41.6747,294000.0
2011-05-02 12:40:00,54.99,55.09,54.93,55.0,241800.0,41.6823,41.7581,41.6368,41.6899,241800.0
2011-05-02 12:50:00,55.0,55.03,54.92,54.92,145600.0,41.6899,41.7126,41.6292,41.6292,145600.0
2011-05-02 13:00:00,54.94,55.01,54.84,54.86,178800.0,41.6444,41.6975,41.5686,41.5838,178800.0
2011-05-02 13:10:00,54.86,54.95,54.79,54.9,212300.0,41.5838,41.652,41.5307,41.6141,212300.0
2011-05-02 13:20:00,54.89,54.97,54.77,54.97,164800.0,41.6065,41.6671,41.5155,41.6671,164800.0
2011-05-02 13:30:00,54.95,55.06,54.86,54.96,171900.0,41.652,41.7354,41.5838,41.6596,171900.0
2011-05-02 13:40:00,54.96,55.05,54.93,55.03,111600.0,41.6596,41.7278,41.6368,41.7126,111600.0
2011-05-02 13:50:00,55.01,55.03,54.9,54.99,170100.0,41.6975,41.7126,41.6141,41.6823,170100.0
2011-05-02 14:00:00,54.99,55.0,54.95,54.99,146700.0,41.6823,41.6899,41.652,41.6823,146700.0
2011-05-02 14:10:00,54.99,55.07,54.97,55.05,206200.0,41.6823,41.7429,41.6671,41.7278,206200.0
2011-05-02 14:20:00,55.04,55.07,54.88,54.9,166100.0,41.7202,41.7429,41.5989,41.6141,166100.0
2011-05-02 14:30:00,54.9,55.01,54.9,54.96,121800.0,41.6141,41.6975,41.6141,41.6596,121800.0
2011-05-02 14:40:00,54.97,54.99,54.85,54.87,126000.0,41.6671,41.6823,41.5762,41.5913,126000.0
2011-05-02 14:50:00,54.87,54.96,54.67,54.71,290300.0,41.5913,41.6596,41.4397,41.4701,290300.0
2011-05-02 15:00:00,54.69,54.86,54.66,54.86,233100.0,41.4549,41.5838,41.4322,41.5838,233100.0
2011-05-02 15:10:00,54.86,54.87,54.61,54.62,184800.0,41.5838,41.5913,41.3943,41.4018,184800.0
2011-05-02 15:20:00,54.62,54.64,54.42,54.44,514000.0,41.4018,41.417,41.2502,41.2654,514000.0
2011-05-02 15:30:00,54.45,54.45,54.16,54.19,670000.0,41.273,41.273,41.0532,41.0759,670000.0
2011-05-02 15:40:00,54.19,54.3,54.0,54.3,864300.0,41.0759,41.1593,40.9319,41.1593,864300.0
2011-05-02 15:50:00,54.29,54.41,54.17,54.34,880400.0,41.1517,41.2427,41.0607,41.1896,880400.0
2011-05-03 09:30:00,54.33,54.69,54.21,54.33,762300.0,41.182,41.4549,41.0911,41.182,762300.0
2011-05-03 09:40:00,54.32,54.54,54.01,54.11,824800.0,41.1744,41.3412,40.9395,41.0153,824800.0
2011-05-03 09:50:00,54.13,54.31,54.01,54.22,690800.0,41.0304,41.1669,40.9395,41.0986,690800.0
2011-05-03 10:00:00,54.22,54.5,54.2,54.49,707900.0,41.0986,41.3109,41.0835,41.3033,707900.0
2011-05-03 10:10:00,54.49,54.62,54.39,54.42,472400.0,41.3033,41.4018,41.2275,41.2502,472400.0
2011-05-03 10:20:00,54.43,54.46,54.11,54.27,398400.0,41.2578,41.2806,41.0153,41.1365,398400.0
2011-05-03 10:30:00,54.25,54.31,53.84,53.87,385700.0,41.1214,41.1669,40.8106,40.8333,385700.0
2011-05-03 10:40:00,53.88,53.88,53.33,53.64,820400.0,40.8409,40.8409,40.424,40.659,820400.0
2011-05-03 10:50:00,53.64,53.8,53.52,53.79,622800.0,40.659,40.7803,40.568,40.7727,622800.0
2011-05-03 11:00:00,53.8,53.85,53.3,53.43,566800.0,40.7803,40.8182,40.4013,40.4998,566800.0
2011-05-03 11:10:00,53.43,53.79,53.41,53.65,730200.0,40.4998,40.7727,40.4847,40.6666,730200.0
2011-05-03 11:20:00,53.65,53.99,53.55,53.59,576600.0,40.6666,40.9243,40.5908,40.6211,576600.0
2011-05-03 11:30:00,53.59,53.98,53.59,53.85,435100.0,40.6211,40.9167,40.6211,40.8182,435100.0
2011-05-03 11:40:00,53.85,53.96,53.79,53.84,245000.0,40.8182,40.9016,40.7727,40.8106,245000.0
2011-05-03 11:50:00,53.84,53.9,53.82,53.89,143900.0,40.8106,40.8561,40.7954,40.8485,143900.0
2011-05-03 12:00:00,53.89,54.1,53.88,53.93,348900.0,40.8485,41.0077,40.8409,40.8788,348900.0
2011-05-03 12:10:00,53.92,53.92,53.76,53.85,266500.0,40.8712,40.8712,40.75,40.8182,266500.0
2011-05-03 12:20:00,53.84,53.85,53.64,53.68,176400.0,40.8106,40.8182,40.659,40.6893,176400.0
2011-05-03 12:30:00,53.68,53.7,53.42,53.43,200500.0,40.6893,40.7045,40.4922,40.4998,200500.0
2011-05-03 12:40:00,53.44,53.62,53.44,53.57,246600.0,40.5074,40.6438,40.5074,40.6059,246600.0
2011-05-03 12:50:00,53.57,53.57,53.24,53.38,344200.0,40.6059,40.6059,40.3558,40.4619,344200.0
2011-05-03 13:00:00,53.38,53.44,53.19,53.39,274200.0,40.4619,40.5074,40.3179,40.4695,274200.0
2011-05-03 13:10:00,53.4,53.52,53.32,53.45,174600.0,40.4771,40.568,40.4164,40.515,174600.0
2011-05-03 13:20:00,53.45,53.47,53.21,53.26,161000.0,40.515,40.5301,40.3331,40.371,161000.0
2011-05-03 13:30:00,53.25,53.29,53.13,53.14,270800.0,40.3634,40.3937,40.2724,40.28,270800.0
2011-05-03 13:40:00,53.15,53.19,52.58,52.63,773700.0,40.2876,40.3179,39.8555,39.8934,773700.0
2011-05-03 13:50:00,52.62,52.81,52.55,52.73,389200.0,39.8858,40.0299,39.8328,39.9692,389200.0
2011-05-03 14:00:00,52.73,52.74,52.52,52.6,333800.0,39.9692,39.9768,39.81,39.8707,333800.0
2011-05-03 14:10:00,52.59,52.65,52.45,52.62,394500.0,39.8631,39.9086,39.757,39.8858,394500.0
2011-05-03 14:20:00,52.62,52.69,52.59,52.62,291700.0,39.8858,39.9389,39.8631,39.8858,291700.0
2011-05-03 14:30:00,52.63,52.72,52.51,52.51,336000.0,39.8934,39.9616,39.8025,39.8025,336000.0
2011-05-03 14:40:00,52.5,52.72,52.5,52.55,397800.0,39.7949,39.9616,39.7949,39.8328,397800.0
2011-05-03 14:50:00,52.55,52.56,52.34,52.37,417200.0,39.8328,39.8404,39.6736,39.6963,417200.0
2011-05-03 15:00:00,52.38,52.64,52.37,52.61,445300.0,39.7039,39.901,39.6963,39.8783,445300.0
2011-05-03 15:10:00,52.6,52.83,52.58,52.73,505000.0,39.8707,40.045,39.8555,39.9692,505000.0
2011-05-03 15:20:00,52.73,52.87,52.67,52.86,451000.0,39.9692,40.0753,39.9237,40.0678,451000.0
2011-05-03 15:30:00,52.85,53.14,52.84,52.98,867400.0,40.0602,40.28,40.0526,40.1587,867400.0
2011-05-03 15:40:00,52.99,53.2,52.94,53.07,854300.0,40.1663,40.3255,40.1284,40.2269,854300.0
2011-05-03 15:50:00,53.08,53.25,53.08,53.18,1487200.0,40.2345,40.3634,40.2345,40.3103,1487200.0
2011-05-04 09:30:00,52.96,53.05,52.03,52.45,1219900.0,40.1436,40.2118,39.4386,39.757,1219900.0
2011-05-04 09:40:00,52.45,52.59,52.22,52.47,540800.0,39.757,39.8631,39.5826,39.7721,540800.0
2011-05-04 09:50:00,52.49,52.5,52.13,52.14,496100.0,39.7873,39.7949,39.5144,39.522,496100.0
2011-05-04 10:00:00,52.14,52.14,51.5,51.53,1398000.0,39.522,39.522,39.0369,39.0596,1398000.0
2011-05-04 10:10:00,51.53,51.7,51.45,51.68,1251600.0,39.0596,39.1885,38.999,39.1733,1251600.0
2011-05-04 10:20:00,51.68,51.76,51.3,51.31,663900.0,39.1733,39.234,38.8853,38.8929,663900.0
2011-05-04 10:30:00,51.3,51.35,50.91,51.04,1231400.0,38.8853,38.9232,38.5897,38.6882,1231400.0
2011-05-04 10:40:00,51.03,51.2,50.8,50.82,887300.0,38.6806,38.8095,38.5063,38.5214,887300.0
2011-05-04 10:50:00,50.82,51.01,50.67,50.9,1048400.0,38.5214,38.6655,38.4077,38.5821,1048400.0
2011-05-04 11:00:00,50.9,51.24,50.9,51.05,736900.0,38.5821,38.8398,38.5821,38.6958,736900.0
2011-05-04 11:10:00,51.05,51.12,50.63,50.67,694600.0,38.6958,38.7488,38.3774,38.4077,694600.0
2011-05-04 11:20:00,50.67,51.11,50.63,50.99,782500.0,38.4077,38.7413,38.3774,38.6503,782500.0
2011-05-04 11:30:00,50.98,51.13,50.87,50.96,500200.0,38.6427,38.7564,38.5593,38.6276,500200.0
2011-05-04 11:40:00,50.95,50.98,50.66,50.79,529300.0,38.62,38.6427,38.4002,38.4987,529300.0
2011-05-04 11:50:00,50.79,50.8,50.68,50.71,377300.0,38.4987,38.5063,38.4153,38.4381,377300.0
2011-05-04 12:00:00,50.71,50.86,50.66,50.79,424700.0,38.4381,38.5518,38.4002,38.4987,424700.0
2011-05-04 12:10:00,50.78,50.89,50.66,50.72,418500.0,38.4911,38.5745,38.4002,38.4456,418500.0
2011-05-04 12:20:00,50.72,50.73,50.56,50.63,518000.0,38.4456,38.4532,38.3244,38.3774,518000.0
2011-05-04 12:30:00,50.66,50.83,50.63,50.72,393200.0,38.4002,38.529,38.3774,38.4456,393200.0
2011-05-04 12:40:00,50.72,50.77,50.57,50.61,333500.0,38.4456,38.4835,38.3319,38.3623,333500.0
2011-05-04 12:50:00,50.6,50.82,50.54,50.72,668300.0,38.3547,38.5214,38.3092,38.4456,668300.0
2011-05-04 13:00:00,50.72,51.0,50.71,50.75,662500.0,38.4456,38.6579,38.4381,38.4684,662500.0
2011-05-04 13:10:00,50.75,50.96,50.74,50.91,272600.0,38.4684,38.6276,38.4608,38.5897,272600.0
2011-05-04 13:20:00,50.91,51.25,50.85,51.23,535000.0,38.5897,38.8474,38.5442,38.8322,535000.0
2011-05-04 13:30:00,51.24,51.48,51.15,51.46,559700.0,38.8398,39.0217,38.7716,39.0066,559700.0
2011-05-04 13:40:00,51.48,51.48,51.24,51.35,563700.0,39.0217,39.0217,38.8398,38.9232,563700.0
2011-05-04 13:50:00,51.36,51.73,51.36,51.71,387100.0,38.9308,39.2112,38.9308,39.1961,387100.0
2011-05-04 14:00:00,51.71,51.73,51.25,51.26,379600.0,39.1961,39.2112,38.8474,38.855,379600.0
2011-05-04 14:10:00,51.25,51.58,51.17,51.58,343100.0,38.8474,39.0975,38.7867,39.0975,343100.0
2011-05-04 14:20:00,51.59,51.75,51.5,51.5,371300.0,39.1051,39.2264,39.0369,39.0369,371300.0
2011-05-04 14:30:00,51.51,51.68,51.45,51.64,299700.0,39.0445,39.1733,38.999,39.143,299700.0
2011-05-04 14:40:00,51.64,51.72,51.55,51.65,270100.0,39.143,39.2036,39.0748,39.1506,270100.0
2011-05-04 14:50:00,51.65,51.76,51.5,51.57,448400.0,39.1506,39.234,39.0369,39.0899,448400.0
2011-05-04 15:00:00,51.57,51.66,51.29,51.32,342900.0,39.0899,39.1582,38.8777,38.9004,342900.0
2011-05-04 15:10:00,51.32,51.5,51.18,51.49,349800.0,38.9004,39.0369,38.7943,39.0293,349800.0
2011-05-04 15:20:00,51.48,51.54,51.38,51.49,398600.0,39.0217,39.0672,38.9459,39.0293,398600.0
2011-05-04 15:30:00,51.49,51.59,51.2,51.25,621900.0,39.0293,39.1051,38.8095,38.8474,621900.0
2011-05-04 15:40:00,51.26,51.28,51.0,51.02,874300.0,38.855,38.8701,38.6579,38.673,874300.0
2011-05-04 15:50:00,51.02,51.16,51.0,51.14,1353800.0,38.673,38.7792,38.6579,38.764,1353800.0
2011-05-05 09:30:00,50.02,50.25,49.52,50.13,1699800.0,37.915,38.0894,37.536,37.9984,1699800.0
2011-05-05 09:40:00,50.14,50.68,50.08,50.5,1191300.0,38.006,38.4153,37.9605,38.2789,1191300.0
2011-05-05 09:50:00,50.5,51.1,50.49,50.78,1176200.0,38.2789,38.7337,38.2713,38.4911,1176200.0
2011-05-05 10:00:00,50.78,51.0,50.72,50.81,1063900.0,38.4911,38.6579,38.4456,38.5139,1063900.0
2011-05-05 10:10:00,50.81,50.95,50.55,50.58,716300.0,38.5139,38.62,38.3168,38.3395,716300.0
2011-05-05 10:20:00,50.59,50.88,50.53,50.56,653400.0,38.3471,38.5669,38.3016,38.3244,653400.0
2011-05-05 10:30:00,50.55,50.73,50.45,50.64,718200.0,38.3168,38.4532,38.241,38.385,718200.0
2011-05-05 10:40:00,50.65,50.75,50.4,50.41,824900.0,38.3926,38.4684,38.2031,38.2107,824900.0
2011-05-05 10:50:00,50.41,50.44,50.0,50.24,936700.0,38.2107,38.2334,37.8999,38.0818,936700.0
2011-05-05 11:00:00,50.24,50.27,49.8,49.88,746700.0,38.0818,38.1045,37.7483,37.8089,746700.0
2011-05-05 11:10:00,49.88,50.13,49.61,49.97,1120700.0,37.8089,37.9984,37.6043,37.8771,1120700.0
2011-05-05 11:20:00,49.97,50.19,49.95,49.98,391600.0,37.8771,38.0439,37.862,37.8847,391600.0
2011-05-05 11:30:00,49.98,50.4,49.9,50.24,537800.0,37.8847,38.2031,37.8241,38.0818,537800.0
2011-05-05 11:40:00,50.24,50.54,50.14,50.51,491900.0,38.0818,38.3092,38.006,38.2865,491900.0
2011-05-05 11:50:00,50.51,50.57,50.17,50.21,522100.0,38.2865,38.3319,38.0287,38.0591,522100.0
2011-05-05 12:00:00,50.22,50.59,50.22,50.45,459000.0,38.0666,38.3471,38.0666,38.241,459000.0
2011-05-05 12:10:00,50.43,50.5,50.07,50.15,362600.0,38.2258,38.2789,37.9529,38.0136,362600.0
2011-05-05 12:20:00,50.15,50.45,50.02,50.29,377700.0,38.0136,38.241,37.915,38.1197,377700.0
2011-05-05 12:30:00,50.3,50.33,50.04,50.23,391800.0,38.1273,38.15,37.9302,38.0742,391800.0
2011-05-05 12:40:00,50.22,50.3,50.06,50.14,237600.0,38.0666,38.1273,37.9454,38.006,237600.0
2011-05-05 12:50:00,50.13,50.14,50.01,50.11,216900.0,37.9984,38.006,37.9075,37.9833,216900.0
2011-05-05 13:00:00,50.11,50.27,50.06,50.17,217500.0,37.9833,38.1045,37.9454,38.0287,217500.0
2011-05-05 13:10:00,50.18,50.37,50.15,50.16,185600.0,38.0363,38.1803,38.0136,38.0212,185600.0
2011-05-05 13:20:00,50.15,50.16,49.96,49.96,356400.0,38.0136,38.0212,37.8696,37.8696,356400.0
2011-05-05 13:30:00,49.97,50.07,49.79,49.84,426400.0,37.8771,37.9529,37.7407,37.7786,426400.0
2011-05-05 13:40:00,49.84,49.86,49.74,49.76,371400.0,37.7786,37.7938,37.7028,37.718,371400.0
2011-05-05 13:50:00,49.76,49.93,49.75,49.91,275300.0,37.718,37.8468,37.7104,37.8317,275300.0
2011-05-05 14:00:00,49.91,49.98,49.75,49.77,246900.0,37.8317,37.8847,37.7104,37.7255,246900.0
2011-05-05 14:10:00,49.75,49.88,49.59,49.86,576500.0,37.7104,37.8089,37.5891,37.7938,576500.0
2011-05-05 14:20:00,49.86,50.13,49.83,50.08,689900.0,37.7938,37.9984,37.771,37.9605,689900.0
2011-05-05 14:30:00,50.09,50.42,50.09,50.29,607900.0,37.9681,38.2182,37.9681,38.1197,607900.0
2011-05-05 14:40:00,50.29,50.29,50.04,50.14,420100.0,38.1197,38.1197,37.9302,38.006,420100.0
2011-05-05 14:50:00,50.12,50.13,49.9,49.92,363100.0,37.9908,37.9984,37.8241,37.8392,363100.0
2011-05-05 15:00:00,49.92,50.06,49.76,49.77,455500.0,37.8392,37.9454,37.718,37.7255,455500.0
2011-05-05 15:10:00,49.78,49.96,49.61,49.71,749000.0,37.7331,37.8696,37.6043,37.6801,749000.0
2011-05-05 15:20:00,49.71,49.81,49.41,49.45,853200.0,37.6801,37.7559,37.4527,37.483,853200.0
2011-05-05 15:30:00,49.45,49.95,49.43,49.82,782000.0,37.483,37.862,37.4678,37.7634,782000.0
2011-05-05 15:40:00,49.82,50.1,49.67,49.99,1173700.0,37.7634,37.9757,37.6497,37.8923,1173700.0
2011-05-05 15:50:00,49.99,50.2,49.75,49.85,1373800.0,37.8923,38.0515,37.7104,37.7862,1373800.0
2011-05-06 09:30:00,51.42,51.77,51.0,51.2,1593500.0,38.9762,39.2415,38.6579,38.8095,1593500.0
2011-05-06 09:40:00,51.2,51.33,50.89,51.04,955000.0,38.8095,38.908,38.5745,38.6882,955000.0
2011-05-06 09:50:00,51.03,51.23,50.95,51.09,644600.0,38.6806,38.8322,38.62,38.7261,644600.0
2011-05-06 10:00:00,51.11,51.53,51.11,51.45,804500.0,38.7413,39.0596,38.7413,38.999,804500.0
2011-05-06 10:10:00,51.44,51.6,51.26,51.53,521700.0,38.9914,39.1127,38.855,39.0596,521700.0
2011-05-06 10:20:00,51.54,51.67,51.28,51.28,585200.0,39.0672,39.1657,38.8701,38.8701,585200.0
2011-05-06 10:30:00,51.28,51.49,51.19,51.48,474100.0,38.8701,39.0293,38.8019,39.0217,474100.0
2011-05-06 10:40:00,51.49,51.51,51.28,51.37,413300.0,39.0293,39.0445,38.8701,38.9383,413300.0
2011-05-06 10:50:00,51.37,51.5,51.26,51.28,393700.0,38.9383,39.0369,38.855,38.8701,393700.0
2011-05-06 11:00:00,51.28,51.5,51.26,51.47,340300.0,38.8701,39.0369,38.855,39.0141,340300.0
2011-05-06 11:10:00,51.47,51.59,51.27,51.5,407100.0,39.0141,39.1051,38.8625,39.0369,407100.0
2011-05-06 11:20:00,51.5,51.53,51.27,51.29,280300.0,39.0369,39.0596,38.8625,38.8777,280300.0
2011-05-06 11:30:00,51.3,51.38,51.21,51.24,357200.0,38.8853,38.9459,38.8171,38.8398,357200.0
2011-05-06 11:40:00,51.25,51.39,51.1,51.36,432600.0,38.8474,38.9535,38.7337,38.9308,432600.0
2011-05-06 11:50:00,51.35,51.36,50.87,51.03,351100.0,38.9232,38.9308,38.5593,38.6806,351100.0
2011-05-06 12:00:00,51.02,51.16,50.68,50.71,430900.0,38.673,38.7792,38.4153,38.4381,430900.0
2011-05-06 12:10:00,50.69,50.91,50.44,50.46,611000.0,38.4229,38.5897,38.2334,38.2486,611000.0
2011-05-06 12:20:00,50.46,50.75,50.44,50.51,432000.0,38.2486,38.4684,38.2334,38.2865,432000.0
2011-05-06 12:30:00,50.5,50.69,50.44,50.48,360200.0,38.2789,38.4229,38.2334,38.2637,360200.0
2011-05-06 12:40:00,50.47,50.55,50.23,50.27,474000.0,38.2561,38.3168,38.0742,38.1045,474000.0
2011-05-06 12:50:00,50.29,50.5,50.17,50.39,361400.0,38.1197,38.2789,38.0287,38.1955,361400.0
2011-05-06 13:00:00,50.41,50.51,50.27,50.46,241000.0,38.2107,38.2865,38.1045,38.2486,241000.0
2011-05-06 13:10:00,50.48,50.48,49.92,49.98,611800.0,38.2637,38.2637,37.8392,37.8847,611800.0
2011-05-06 13:20:00,49.97,50.26,49.97,50.24,294400.0,37.8771,38.097,37.8771,38.0818,294400.0
2011-05-06 13:30:00,50.24,50.4,50.14,50.23,224400.0,38.0818,38.2031,38.006,38.0742,224400.0
2011-05-06 13:40:00,50.24,50.38,50.17,50.34,232500.0,38.0818,38.1879,38.0287,38.1576,232500.0
2011-05-06 13:50:00,50.33,50.56,50.32,50.43,206900.0,38.15,38.3244,38.1424,38.2258,206900.0
2011-05-06 14:00:00,50.42,50.43,50.25,50.31,194700.0,38.2182,38.2258,38.0894,38.1349,194700.0
2011-05-06 14:10:00,50.33,50.46,50.21,50.28,261400.0,38.15,38.2486,38.0591,38.1121,261400.0
2011-05-06 14:20:00,50.28,50.29,50.03,50.1,303200.0,38.1121,38.1197,37.9226,37.9757,303200.0
2011-05-06 14:30:00,50.09,50.19,49.85,49.89,545200.0,37.9681,38.0439,37.7862,37.8165,545200.0
2011-05-06 14:40:00,49.89,50.04,49.84,49.86,394500.0,37.8165,37.9302,37.7786,37.7938,394500.0
2011-05-06 14:50:00,49.86,50.03,49.84,49.92,297000.0,37.7938,37.9226,37.7786,37.8392,297000.0
2011-05-06 15:00:00,49.92,50.21,49.88,50.08,271600.0,37.8392,38.0591,37.8089,37.9605,271600.0
2011-05-06 15:10:00,50.09,50.42,50.08,50.38,292100.0,37.9681,38.2182,37.9605,38.1879,292100.0
2011-05-06 15:20:00,50.39,50.4,50.02,50.08,327100.0,38.1955,38.2031,37.915,37.9605,327100.0
2011-05-06 15:30:00,50.09,50.18,50.0,50.09,582700.0,37.9681,38.0363,37.8999,37.9681,582700.0
2011-05-06 15:40:00,50.08,50.39,50.08,50.29,671700.0,37.9605,38.1955,37.9605,38.1197,671700.0
2011-05-06 15:50:00,50.29,50.31,50.13,50.15,810600.0,38.1197,38.1349,37.9984,38.0136,810600.0
2011-05-09 09:30:00,51.04,51.15,50.66,50.97,995500.0,38.6882,38.7716,38.4002,38.6351,995500.0
2011-05-09 09:40:00,51.0,51.18,50.71,50.75,671800.0,38.6579,38.7943,38.4381,38.4684,671800.0
2011-05-09 09:50:00,50.76,50.9,50.48,50.48,683900.0,38.476,38.5821,38.2637,38.2637,683900.0
2011-05-09 10:00:00,50.48,50.69,50.45,50.67,627300.0,38.2637,38.4229,38.241,38.4077,627300.0
2011-05-09 10:10:00,50.67,50.82,50.46,50.48,520900.0,38.4077,38.5214,38.2486,38.2637,520900.0
2011-05-09 10:20:00,50.48,50.72,50.41,50.57,450000.0,38.2637,38.4456,38.2107,38.3319,450000.0
2011-05-09 10:30:00,50.58,50.67,50.36,50.46,389700.0,38.3395,38.4077,38.1728,38.2486,389700.0
2011-05-09 10:40:00,50.49,50.69,50.46,50.59,295900.0,38.2713,38.4229,38.2486,38.3471,295900.0
2011-05-09 10:50:00,50.59,50.8,50.56,50.69,198200.0,38.3471,38.5063,38.3244,38.4229,198200.0
2011-05-09 11:00:00,50.69,50.8,50.53,50.53,342200.0,38.4229,38.5063,38.3016,38.3016,342200.0
2011-05-09 11:10:00,50.54,50.59,50.5,50.56,392300.0,38.3092,38.3471,38.2789,38.3244,392300.0
2011-05-09 11:20:00,50.57,50.74,50.55,50.74,267700.0,38.3319,38.4608,38.3168,38.4608,267700.0
2011-05-09 11:30:00,50.73,50.75,50.58,50.69,219400.0,38.4532,38.4684,38.3395,38.4229,219400.0
2011-05-09 11:40:00,50.69,50.85,50.61,50.83,180400.0,38.4229,38.5442,38.3623,38.529,180400.0
2011-05-09 11:50:00,50.84,51.15,50.81,51.09,626800.0,38.5366,38.7716,38.5139,38.7261,626800.0
2011-05-09 12:00:00,51.1,51.3,51.02,51.19,493300.0,38.7337,38.8853,38.673,38.8019,493300.0
2011-05-09 12:10:00,51.19,51.38,51.16,51.28,498100.0,38.8019,38.9459,38.7792,38.8701,498100.0
2011-05-09 12:20:00,51.28,51.35,51.11,51.15,230000.0,38.8701,38.9232,38.7413,38.7716,230000.0
2011-05-09 12:30:00,51.16,51.33,51.16,51.25,172200.0,38.7792,38.908,38.7792,38.8474,172200.0
2011-05-09 12:40:00,51.26,51.3,51.03,51.05,307000.0,38.855,38.8853,38.6806,38.6958,307000.0
2011-05-09 12:50:00,51.06,51.12,50.92,50.96,222400.0,38.7034,38.7488,38.5972,38.6276,222400.0
2011-05-09 13:00:00,50.95,51.12,50.93,51.09,255000.0,38.62,38.7488,38.6048,38.7261,255000.0
2011-05-09 13:10:00,51.09,51.22,51.07,51.07,159900.0,38.7261,38.8246,38.7109,38.7109,159900.0
2011-05-09 13:20:00,51.08,51.19,50.99,51.08,165200.0,38.7185,38.8019,38.6503,38.7185,165200.0
2011-05-09 13:30:00,51.08,51.19,51.07,51.15,134900.0,38.7185,38.8019,38.7109,38.7716,134900.0
2011-05-09 13:40:00,51.15,51.35,51.13,51.28,198300.0,38.7716,38.9232,38.7564,38.8701,198300.0
2011-05-09 13:50:00,51.28,51.41,51.23,51.33,180400.0,38.8701,38.9687,38.8322,38.908,180400.0
2011-05-09 14:00:00,51.35,51.51,51.25,51.49,254000.0,38.9232,39.0445,38.8474,39.0293,254000.0
2011-05-09 14:10:00,51.49,51.57,51.43,51.52,304300.0,39.0293,39.0899,38.9838,39.052,304300.0
2011-05-09 14:20:00,51.53,51.56,51.31,51.52,235100.0,39.0596,39.0824,38.8929,39.052,235100.0
2011-05-09 14:30:00,51.53,51.75,51.52,51.75,264100.0,39.0596,39.2264,39.052,39.2264,264100.0
2011-05-09 14:40:00,51.74,51.8,51.65,51.69,309300.0,39.2188,39.2643,39.1506,39.1809,309300.0
2011-05-09 14:50:00,51.69,51.8,51.66,51.78,309400.0,39.1809,39.2643,39.1582,39.2491,309400.0
2011-05-09 15:00:00,51.77,51.9,51.76,51.89,475100.0,39.2415,39.3401,39.234,39.3325,475100.0
2011-05-09 15:10:00,51.88,52.02,51.86,51.96,393400.0,39.3249,39.431,39.3098,39.3856,393400.0
2011-05-09 15:20:00,51.96,52.1,51.88,51.89,435000.0,39.3856,39.4917,39.3249,39.3325,435000.0
2011-05-09 15:30:00,51.89,51.97,51.79,51.9,457600.0,39.3325,39.3931,39.2567,39.3401,457600.0
2011-05-09 15:40:00,51.9,51.92,51.78,51.81,727700.0,39.3401,39.3552,39.2491,39.2719,727700.0
2011-05-09 15:50:00,51.8,51.98,51.76,51.89,1036700.0,39.2643,39.4007,39.234,39.3325,1036700.0
2011-05-10 09:30:00,52.24,52.3,51.43,51.44,974700.0,39.5978,39.6433,38.9838,38.9914,974700.0
2011-05-10 09:40:00,51.45,51.81,51.29,51.8,770400.0,38.999,39.2719,38.8777,39.2643,770400.0
2011-05-10 09:50:00,51.81,51.86,51.5,51.64,400500.0,39.2719,39.3098,39.0369,39.143,400500.0
2011-05-10 10:00:00,51.66,51.9,51.52,51.59,621600.0,39.1582,39.3401,39.052,39.1051,621600.0
2011-05-10 10:10:00,51.59,52.2,51.58,52.12,695400.0,39.1051,39.5675,39.0975,39.5068,695400.0
2011-05-10 10:20:00,52.11,52.28,52.01,52.05,516700.0,39.4993,39.6281,39.4235,39.4538,516700.0
2011-05-10 10:30:00,52.04,52.1,51.82,51.84,379200.0,39.4462,39.4917,39.2794,39.2946,379200.0
2011-05-10 10:40:00,51.83,51.84,51.65,51.66,623800.0,39.287,39.2946,39.1506,39.1582,623800.0
2011-05-10 10:50:00,51.66,51.9,51.63,51.71,621400.0,39.1582,39.3401,39.1354,39.1961,621400.0
2011-05-10 11:00:00,51.7,51.73,51.49,51.55,492100.0,39.1885,39.2112,39.0293,39.0748,492100.0
2011-05-10 11:10:00,51.55,51.68,51.46,51.47,281300.0,39.0748,39.1733,39.0066,39.0141,281300.0
2011-05-10 11:20:00,51.48,51.52,51.37,51.44,311200.0,39.0217,39.052,38.9383,38.9914,311200.0
2011-05-10 11:30:00,51.43,51.55,51.33,51.41,316100.0,38.9838,39.0748,38.908,38.9687,316100.0
2011-05-10 11:40:00,51.4,51.69,51.4,51.61,232200.0,38.9611,39.1809,38.9611,39.1203,232200.0
2011-05-10 11:50:00,51.6,51.71,51.55,51.66,277200.0,39.1127,39.1961,39.0748,39.1582,277200.0
2011-05-10 12:00:00,51.66,51.71,51.47,51.54,248700.0,39.1582,39.1961,39.0141,39.0672,248700.0
2011-05-10 12:10:00,51.53,51.55,51.41,51.51,193900.0,39.0596,39.0748,38.9687,39.0445,193900.0
2011-05-10 12:20:00,51.5,51.63,51.44,51.51,169200.0,39.0369,39.1354,38.9914,39.0445,169200.0
2011-05-10 12:30:00,51.51,51.59,51.41,51.45,243100.0,39.0445,39.1051,38.9687,38.999,243100.0
2011-05-10 12:40:00,51.44,51.51,51.32,51.34,275500.0,38.9914,39.0445,38.9004,38.9156,275500.0
2011-05-10 12:50:00,51.34,51.41,51.32,51.33,135200.0,38.9156,38.9687,38.9004,38.908,135200.0
2011-05-10 13:00:00,51.33,51.37,51.29,51.33,184900.0,38.908,38.9383,38.8777,38.908,184900.0
2011-05-10 13:10:00,51.34,51.4,51.3,51.4,174900.0,38.9156,38.9611,38.8853,38.9611,174900.0
2011-05-10 13:20:00,51.39,51.49,51.35,51.45,139700.0,38.9535,39.0293,38.9232,38.999,139700.0
2011-05-10 13:30:00,51.46,51.46,51.36,51.43,97100.0,39.0066,39.0066,38.9308,38.9838,97100.0
2011-05-10 13:40:00,51.44,51.48,51.31,51.31,163500.0,38.9914,39.0217,38.8929,38.8929,163500.0
2011-05-10 13:50:00,51.31,51.56,51.29,51.54,269700.0,38.8929,39.0824,38.8777,39.0672,269700.0
2011-05-10 14:00:00,51.53,51.65,51.51,51.63,194000.0,39.0596,39.1506,39.0445,39.1354,194000.0
2011-05-10 14:10:00,51.64,51.65,51.52,51.56,257100.0,39.143,39.1506,39.052,39.0824,257100.0
2011-05-10 14:20:00,51.56,51.61,51.5,51.56,189000.0,39.0824,39.1203,39.0369,39.0824,189000.0
2011-05-10 14:30:00,51.57,51.57,51.38,51.57,413400.0,39.0899,39.0899,38.9459,39.0899,413400.0
2011-05-10 14:40:00,51.58,51.63,51.47,51.53,287900.0,39.0975,39.1354,39.0141,39.0596,287900.0
2011-05-10 14:50:00,51.53,51.56,51.49,51.52,247300.0,39.0596,39.0824,39.0293,39.052,247300.0
2011-05-10 15:00:00,51.52,51.54,51.39,51.45,424700.0,39.052,39.0672,38.9535,38.999,424700.0
2011-05-10 15:10:00,51.45,51.63,51.35,51.62,354900.0,38.999,39.1354,38.9232,39.1278,354900.0
2011-05-10 15:20:00,51.63,51.69,51.58,51.59,417700.0,39.1354,39.1809,39.0975,39.1051,417700.0
2011-05-10 15:30:00,51.58,51.64,51.51,51.62,327100.0,39.0975,39.143,39.0445,39.1278,327100.0
2011-05-10 15:40:00,51.62,51.74,51.6,51.67,514200.0,39.1278,39.2188,39.1127,39.1657,514200.0
2011-05-10 15:50:00,51.67,51.7,51.54,51.59,971400.0,39.1657,39.1885,39.0672,39.1051,971400.0
2011-05-11 09:30:00,50.65,50.67,49.69,50.11,1553000.0,38.7903,38.8056,38.0551,38.3767,1553000.0
2011-05-11 09:40:00,50.12,50.14,49.9,50.09,1013900.0,38.3844,38.3997,38.2159,38.3614,1013900.0
2011-05-11 09:50:00,50.09,50.28,49.76,49.78,749800.0,38.3614,38.5069,38.1087,38.124,749800.0
2011-05-11 10:00:00,49.78,49.82,49.53,49.61,1072800.0,38.124,38.1546,37.9325,37.9938,1072800.0
2011-05-11 10:10:00,49.61,49.64,49.46,49.57,1260300.0,37.9938,38.0168,37.8789,37.9632,1260300.0
2011-05-11 10:20:00,49.57,49.58,49.28,49.28,818400.0,37.9632,37.9708,37.7411,37.7411,818400.0
2011-05-11 10:30:00,49.28,49.32,48.86,48.89,1883000.0,37.7411,37.7717,37.4194,37.4424,1883000.0
2011-05-11 10:40:00,48.89,49.34,48.89,49.23,728700.0,37.4424,37.787,37.4424,37.7028,728700.0
2011-05-11 10:50:00,49.23,49.54,49.2,49.37,676000.0,37.7028,37.9402,37.6798,37.81,676000.0
2011-05-11 11:00:00,49.38,49.51,49.32,49.49,577400.0,37.8176,37.9172,37.7717,37.9019,577400.0
2011-05-11 11:10:00,49.49,49.61,49.39,49.6,467500.0,37.9019,37.9938,37.8253,37.9861,467500.0
2011-05-11 11:20:00,49.6,49.81,49.59,49.66,561800.0,37.9861,38.147,37.9785,38.0321,561800.0
2011-05-11 11:30:00,49.67,49.74,49.4,49.48,392600.0,38.0397,38.0933,37.833,37.8942,392600.0
2011-05-11 11:40:00,49.47,49.6,49.42,49.43,364300.0,37.8866,37.9861,37.8483,37.8559,364300.0
2011-05-11 11:50:00,49.42,49.5,49.15,49.24,385300.0,37.8483,37.9095,37.6415,37.7104,385300.0
2011-05-11 12:00:00,49.23,49.26,48.95,49.11,646800.0,37.7028,37.7257,37.4883,37.6109,646800.0
2011-05-11 12:10:00,49.09,49.09,48.65,48.78,909500.0,37.5955,37.5955,37.2586,37.3581,909500.0
2011-05-11 12:20:00,48.78,48.86,48.6,48.74,772800.0,37.3581,37.4194,37.2203,37.3275,772800.0
2011-05-11 12:30:00,48.74,48.88,48.53,48.64,677900.0,37.3275,37.4347,37.1667,37.2509,677900.0
2011-05-11 12:40:00,48.65,48.74,48.4,48.47,701300.0,37.2586,37.3275,37.0671,37.1207,701300.0
2011-05-11 12:50:00,48.46,48.56,48.36,48.48,650700.0,37.1131,37.1896,37.0365,37.1284,650700.0
2011-05-11 13:00:00,48.49,48.59,48.31,48.32,502900.0,37.136,37.2126,36.9982,37.0058,502900.0
2011-05-11 13:10:00,48.32,48.51,48.31,48.5,506300.0,37.0058,37.1514,36.9982,37.1437,506300.0
2011-05-11 13:20:00,48.5,48.55,48.33,48.43,629500.0,37.1437,37.182,37.0135,37.0901,629500.0
2011-05-11 13:30:00,48.44,48.45,48.05,48.32,1125600.0,37.0977,37.1054,36.7991,37.0058,1125600.0
2011-05-11 13:40:00,48.33,48.44,48.23,48.42,591400.0,37.0135,37.0977,36.9369,37.0824,591400.0
2011-05-11 13:50:00,48.43,48.57,48.4,48.46,619500.0,37.0901,37.1973,37.0671,37.1131,619500.0
2011-05-11 14:00:00,48.46,48.53,48.22,48.26,333500.0,37.1131,37.1667,36.9293,36.9599,333500.0
2011-05-11 14:10:00,48.26,48.33,48.12,48.13,506900.0,36.9599,37.0135,36.8527,36.8603,506900.0
2011-05-11 14:20:00,48.14,48.24,48.02,48.23,495000.0,36.868,36.9446,36.7761,36.9369,495000.0
2011-05-11 14:30:00,48.23,48.5,48.2,48.44,602900.0,36.9369,37.1437,36.9139,37.0977,602900.0
2011-05-11 14:40:00,48.44,48.52,48.35,48.43,413700.0,37.0977,37.159,37.0288,37.0901,413700.0
2011-05-11 14:50:00,48.43,48.49,48.3,48.33,296100.0,37.0901,37.136,36.9905,37.0135,296100.0
2011-05-11 15:00:00,48.33,48.48,48.31,48.43,318200.0,37.0135,37.1284,36.9982,37.0901,318200.0
2011-05-11 15:10:00,48.42,48.45,48.32,48.43,401300.0,37.0824,37.1054,37.0058,37.0901,401300.0
2011-05-11 15:20:00,48.44,48.55,48.3,48.31,656800.0,37.0977,37.182,36.9905,36.9982,656800.0
2011-05-11 15:30:00,48.31,48.43,48.1,48.13,646100.0,36.9982,37.0901,36.8374,36.8603,646100.0
2011-05-11 15:40:00,48.13,48.27,48.11,48.13,1141000.0,36.8603,36.9676,36.845,36.8603,1141000.0
2011-05-11 15:50:00,48.12,48.3,48.1,48.26,2147900.0,36.8527,36.9905,36.8374,36.9599,2147900.0
2011-05-12 09:30:00,48.15,48.25,47.6,48.03,1881100.0,36.8756,36.9522,36.4544,36.7837,1881100.0
2011-05-12 09:40:00,48.05,48.14,47.67,48.01,1004300.0,36.7991,36.868,36.508,36.7684,1004300.0
2011-05-12 09:50:00,48.0,48.31,47.83,48.23,1073400.0,36.7608,36.9982,36.6306,36.9369,1073400.0
2011-05-12 10:00:00,48.22,48.41,47.7,48.15,1105900.0,36.9293,37.0748,36.531,36.8756,1105900.0
2011-05-12 10:10:00,48.15,48.85,48.15,48.38,1461800.0,36.8756,37.4117,36.8756,37.0518,1461800.0
2011-05-12 10:20:00,48.38,49.0,48.31,48.92,1132900.0,37.0518,37.5266,36.9982,37.4654,1132900.0
2011-05-12 10:30:00,48.92,49.25,48.75,48.85,1230200.0,37.4654,37.7181,37.3352,37.4117,1230200.0
2011-05-12 10:40:00,48.84,48.93,48.54,48.9,996700.0,37.4041,37.473,37.1743,37.45,996700.0
2011-05-12 10:50:00,48.91,48.94,48.51,48.73,767500.0,37.4577,37.4807,37.1514,37.3198,767500.0
2011-05-12 11:00:00,48.72,48.95,48.59,48.77,651200.0,37.3122,37.4883,37.2126,37.3505,651200.0
2011-05-12 11:10:00,48.78,49.05,48.75,49.05,533400.0,37.3581,37.5649,37.3352,37.5649,533400.0
2011-05-12 11:20:00,49.04,49.35,48.98,49.29,740400.0,37.5573,37.7947,37.5113,37.7487,740400.0
2011-05-12 11:30:00,49.3,49.35,49.21,49.33,646200.0,37.7564,37.7947,37.6874,37.7794,646200.0
2011-05-12 11:40:00,49.34,49.39,48.92,49.0,873700.0,37.787,37.8253,37.4654,37.5266,873700.0
2011-05-12 11:50:00,48.99,49.16,48.9,48.91,704700.0,37.519,37.6492,37.45,37.4577,704700.0
2011-05-12 12:00:00,48.9,49.12,48.75,48.82,512000.0,37.45,37.6185,37.3352,37.3888,512000.0
2011-05-12 12:10:00,48.84,49.07,48.77,48.99,415000.0,37.4041,37.5802,37.3505,37.519,415000.0
2011-05-12 12:20:00,49.0,49.1,48.94,49.07,347700.0,37.5266,37.6032,37.4807,37.5802,347700.0
2011-05-12 12:30:00,49.08,49.24,49.04,49.22,331600.0,37.5879,37.7104,37.5573,37.6951,331600.0
2011-05-12 12:40:00,49.22,49.25,49.03,49.1,313000.0,37.6951,37.7181,37.5496,37.6032,313000.0
2011-05-12 12:50:00,49.1,49.15,49.03,49.09,348400.0,37.6032,37.6415,37.5496,37.5955,348400.0
2011-05-12 13:00:00,49.09,49.35,49.09,49.17,421600.0,37.5955,37.7947,37.5955,37.6568,421600.0
2011-05-12 13:10:00,49.17,49.39,49.07,49.2,282700.0,37.6568,37.8253,37.5802,37.6798,282700.0
2011-05-12 13:20:00,49.2,49.35,49.13,49.17,251000.0,37.6798,37.7947,37.6262,37.6568,251000.0
2011-05-12 13:30:00,49.17,49.26,49.07,49.13,392200.0,37.6568,37.7257,37.5802,37.6262,392200.0
2011-05-12 13:40:00,49.13,49.14,48.89,48.98,363500.0,37.6262,37.6338,37.4424,37.5113,363500.0
2011-05-12 13:50:00,48.99,49.13,48.9,48.91,288900.0,37.519,37.6262,37.45,37.4577,288900.0
2011-05-12 14:00:00,48.92,49.12,48.89,49.04,493200.0,37.4654,37.6185,37.4424,37.5573,493200.0
2011-05-12 14:10:00,49.03,49.08,48.9,48.92,298600.0,37.5496,37.5879,37.45,37.4654,298600.0
2011-05-12 14:20:00,48.91,49.01,48.67,48.73,685300.0,37.4577,37.5343,37.2739,37.3198,685300.0
2011-05-12 14:30:00,48.72,48.96,48.62,48.88,451200.0,37.3122,37.496,37.2356,37.4347,451200.0
2011-05-12 14:40:00,48.89,48.97,48.8,48.93,225000.0,37.4424,37.5036,37.3735,37.473,225000.0
2011-05-12 14:50:00,48.94,48.94,48.67,48.67,307600.0,37.4807,37.4807,37.2739,37.2739,307600.0
2011-05-12 15:00:00,48.66,48.73,48.57,48.67,332600.0,37.2662,37.3198,37.1973,37.2739,332600.0
2011-05-12 15:10:00,48.67,48.72,48.6,48.64,358500.0,37.2739,37.3122,37.2203,37.2509,358500.0
2011-05-12 15:20:00,48.63,48.69,48.59,48.64,475600.0,37.2433,37.2892,37.2126,37.2509,475600.0
2011-05-12 15:30:00,48.64,48.71,48.59,48.7,526300.0,37.2509,37.3045,37.2126,37.2969,526300.0
2011-05-12 15:40:00,48.7,48.82,48.64,48.81,635900.0,37.2969,37.3888,37.2509,37.3811,635900.0
2011-05-12 15:50:00,48.81,48.81,48.67,48.72,731200.0,37.3811,37.3811,37.2739,37.3122,731200.0
2011-05-13 09:30:00,49.22,49.4,48.8,48.91,988100.0,37.6951,37.833,37.3735,37.4577,988100.0
2011-05-13 09:40:00,48.92,49.14,48.91,49.0,710700.0,37.4654,37.6338,37.4577,37.5266,710700.0
2011-05-13 09:50:00,49.01,49.5,48.88,49.17,855600.0,37.5343,37.9095,37.4347,37.6568,855600.0
2011-05-13 10:00:00,49.17,49.31,48.78,49.05,1203900.0,37.6568,37.764,37.3581,37.5649,1203900.0
2011-05-13 10:10:00,49.04,49.49,48.99,49.4,742700.0,37.5573,37.9019,37.519,37.833,742700.0
2011-05-13 10:20:00,49.4,49.43,49.18,49.27,473400.0,37.833,37.8559,37.6645,37.7334,473400.0
2011-05-13 10:30:00,49.26,49.49,49.21,49.48,329900.0,37.7257,37.9019,37.6874,37.8942,329900.0
2011-05-13 10:40:00,49.48,49.5,49.21,49.33,463900.0,37.8942,37.9095,37.6874,37.7794,463900.0
2011-05-13 10:50:00,49.33,49.37,49.19,49.22,401800.0,37.7794,37.81,37.6721,37.6951,401800.0
2011-05-13 11:00:00,49.22,49.24,48.92,49.11,489100.0,37.6951,37.7104,37.4654,37.6109,489100.0
2011-05-13 11:10:00,49.11,49.21,48.93,48.95,411200.0,37.6109,37.6874,37.473,37.4883,411200.0
2011-05-13 11:20:00,48.95,48.98,48.68,48.68,540000.0,37.4883,37.5113,37.2815,37.2815,540000.0
2011-05-13 11:30:00,48.68,48.86,48.56,48.7,311500.0,37.2815,37.4194,37.1896,37.2969,311500.0
2011-05-13 11:40:00,48.71,48.76,48.38,48.47,446000.0,37.3045,37.3428,37.0518,37.1207,446000.0
2011-05-13 11:50:00,48.46,48.63,48.2,48.21,443500.0,37.1131,37.2433,36.9139,36.9216,443500.0
2011-05-13 12:00:00,48.21,48.33,47.88,47.9,669700.0,36.9216,37.0135,36.6689,36.6842,669700.0
2011-05-13 12:10:00,47.92,48.06,47.68,48.01,725200.0,36.6995,36.8067,36.5157,36.7684,725200.0
2011-05-13 12:20:00,48.01,48.07,47.84,48.05,391400.0,36.7684,36.8144,36.6382,36.7991,391400.0
2011-05-13 12:30:00,48.06,48.3,48.02,48.07,276700.0,36.8067,36.9905,36.7761,36.8144,276700.0
2011-05-13 12:40:00,48.07,48.35,48.0,48.33,299800.0,36.8144,37.0288,36.7608,37.0135,299800.0
2011-05-13 12:50:00,48.34,48.35,48.0,48.11,302800.0,37.0212,37.0288,36.7608,36.845,302800.0
2011-05-13 13:00:00,48.11,48.2,47.91,47.91,360400.0,36.845,36.9139,36.6918,36.6918,360400.0
2011-05-13 13:10:00,47.91,48.15,47.88,48.13,386100.0,36.6918,36.8756,36.6689,36.8603,386100.0
2011-05-13 13:20:00,48.12,48.34,48.11,48.24,355400.0,36.8527,37.0212,36.845,36.9446,355400.0
2011-05-13 13:30:00,48.24,48.4,48.2,48.31,331200.0,36.9446,37.0671,36.9139,36.9982,331200.0
2011-05-13 13:40:00,48.3,48.31,48.17,48.17,207700.0,36.9905,36.9982,36.891,36.891,207700.0
2011-05-13 13:50:00,48.18,48.24,48.1,48.16,209100.0,36.8986,36.9446,36.8374,36.8833,209100.0
2011-05-13 14:00:00,48.15,48.38,48.12,48.38,192100.0,36.8756,37.0518,36.8527,37.0518,192100.0
2011-05-13 14:10:00,48.37,48.6,48.37,48.54,462100.0,37.0441,37.2203,37.0441,37.1743,462100.0
2011-05-13 14:20:00,48.53,48.8,48.5,48.72,531800.0,37.1667,37.3735,37.1437,37.3122,531800.0
2011-05-13 14:30:00,48.71,48.75,48.49,48.58,300100.0,37.3045,37.3352,37.136,37.205,300100.0
2011-05-13 14:40:00,48.58,48.65,48.49,48.61,303400.0,37.205,37.2586,37.136,37.2279,303400.0
2011-05-13 14:50:00,48.6,48.64,48.47,48.57,339300.0,37.2203,37.2509,37.1207,37.1973,339300.0
2011-05-13 15:00:00,48.56,48.67,48.54,48.66,338800.0,37.1896,37.2739,37.1743,37.2662,338800.0
2011-05-13 15:10:00,48.65,48.73,48.58,48.6,292500.0,37.2586,37.3198,37.205,37.2203,292500.0
2011-05-13 15:20:00,48.61,48.61,48.39,48.4,338500.0,37.2279,37.2279,37.0595,37.0671,338500.0
2011-05-13 15:30:00,48.39,48.51,48.34,48.44,430800.0,37.0595,37.1514,37.0212,37.0977,430800.0
2011-05-13 15:40:00,48.45,48.53,48.39,48.4,621300.0,37.1054,37.1667,37.0595,37.0671,621300.0
2011-05-13 15:50:00,48.4,48.4,48.24,48.24,1211100.0,37.0671,37.0671,36.9446,36.9446,1211100.0
2011-05-16 09:30:00,48.44,49.16,48.07,49.12,1530400.0,37.0977,37.6492,36.8144,37.6185,1530400.0
2011-05-16 09:40:00,49.1,49.3,48.68,48.82,662300.0,37.6032,37.7564,37.2815,37.3888,662300.0
2011-05-16 09:50:00,48.82,49.02,48.25,48.45,828200.0,37.3888,37.5419,36.9522,37.1054,828200.0
2011-05-16 10:00:00,48.44,48.76,48.4,48.73,1078200.0,37.0977,37.3428,37.0671,37.3198,1078200.0
2011-05-16 10:10:00,48.73,48.79,48.35,48.6,803500.0,37.3198,37.3658,37.0288,37.2203,803500.0
2011-05-16 10:20:00,48.6,48.72,48.41,48.72,695900.0,37.2203,37.3122,37.0748,37.3122,695900.0
2011-05-16 10:30:00,48.71,48.95,48.57,48.75,894400.0,37.3045,37.4883,37.1973,37.3352,894400.0
2011-05-16 10:40:00,48.74,48.95,48.71,48.9,611200.0,37.3275,37.4883,37.3045,37.45,611200.0
2011-05-16 10:50:00,48.91,49.15,48.9,49.1,613700.0,37.4577,37.6415,37.45,37.6032,613700.0
2011-05-16 11:00:00,49.1,49.2,48.96,49.02,509300.0,37.6032,37.6798,37.496,37.5419,509300.0
2011-05-16 11:10:00,49.03,49.08,48.62,48.91,666300.0,37.5496,37.5879,37.2356,37.4577,666300.0
2011-05-16 11:20:00,48.9,49.0,48.7,48.74,432200.0,37.45,37.5266,37.2969,37.3275,432200.0
2011-05-16 11:30:00,48.74,48.89,48.69,48.83,264400.0,37.3275,37.4424,37.2892,37.3964,264400.0
2011-05-16 11:40:00,48.83,49.07,48.82,48.86,478100.0,37.3964,37.5802,37.3888,37.4194,478100.0
2011-05-16 11:50:00,48.86,48.95,48.64,48.73,276700.0,37.4194,37.4883,37.2509,37.3198,276700.0
2011-05-16 12:00:00,48.73,48.77,48.5,48.51,367500.0,37.3198,37.3505,37.1437,37.1514,367500.0
2011-05-16 12:10:00,48.51,48.51,48.21,48.38,466800.0,37.1514,37.1514,36.9216,37.0518,466800.0
2011-05-16 12:20:00,48.38,48.46,48.31,48.41,347900.0,37.0518,37.1131,36.9982,37.0748,347900.0
2011-05-16 12:30:00,48.41,48.5,48.32,48.43,368100.0,37.0748,37.1437,37.0058,37.0901,368100.0
2011-05-16 12:40:00,48.42,48.55,48.28,48.31,347000.0,37.0824,37.182,36.9752,36.9982,347000.0
2011-05-16 12:50:00,48.3,48.3,47.9,47.92,511100.0,36.9905,36.9905,36.6842,36.6995,511100.0
2011-05-16 13:00:00,47.92,47.94,47.7,47.71,891900.0,36.6995,36.7148,36.531,36.5387,891900.0
2011-05-16 13:10:00,47.71,47.85,47.65,47.84,531100.0,36.5387,36.6459,36.4927,36.6382,531100.0
2011-05-16 13:20:00,47.85,47.9,47.72,47.78,324200.0,36.6459,36.6842,36.5463,36.5923,324200.0
2011-05-16 13:30:00,47.78,48.0,47.75,47.94,243300.0,36.5923,36.7608,36.5693,36.7148,243300.0
2011-05-16 13:40:00,47.93,48.08,47.91,47.95,238700.0,36.7072,36.822,36.6918,36.7225,238700.0
2011-05-16 13:50:00,47.95,48.02,47.78,47.82,289500.0,36.7225,36.7761,36.5923,36.6229,289500.0
2011-05-16 14:00:00,47.83,48.13,47.77,48.08,278400.0,36.6306,36.8603,36.5846,36.822,278400.0
2011-05-16 14:10:00,48.08,48.12,47.83,47.88,267400.0,36.822,36.8527,36.6306,36.6689,267400.0
2011-05-16 14:20:00,47.88,47.94,47.57,47.6,362300.0,36.6689,36.7148,36.4315,36.4544,362300.0
2011-05-16 14:30:00,47.6,47.73,47.38,47.44,847800.0,36.4544,36.554,36.2859,36.3319,847800.0
2011-05-16 14:40:00,47.44,47.58,47.33,47.55,474900.0,36.3319,36.4391,36.2477,36.4161,474900.0
2011-05-16 14:50:00,47.55,47.59,47.41,47.44,276300.0,36.4161,36.4468,36.3089,36.3319,276300.0
2011-05-16 15:00:00,47.45,47.74,47.43,47.7,421300.0,36.3396,36.5617,36.3242,36.531,421300.0
2011-05-16 15:10:00,47.7,47.74,47.61,47.66,507800.0,36.531,36.5617,36.4621,36.5004,507800.0
2011-05-16 15:20:00,47.66,47.66,47.4,47.41,462200.0,36.5004,36.5004,36.3013,36.3089,462200.0
2011-05-16 15:30:00,47.41,47.5,47.33,47.43,771900.0,36.3089,36.3778,36.2477,36.3242,771900.0
2011-05-16 15:40:00,47.43,47.44,47.13,47.21,1469000.0,36.3242,36.3319,36.0945,36.1558,1469000.0
2011-05-16 15:50:00,47.21,47.41,47.19,47.34,1615400.0,36.1558,36.3089,36.1404,36.2553,1615400.0
2011-05-17 09:30:00,47.08,47.22,46.69,46.7,1190000.0,36.0562,36.1634,35.7575,35.7652,1190000.0
2011-05-17 09:40:00,46.69,47.08,46.65,47.0,1508400.0,35.7575,36.0562,35.7269,35.9949,1508400.0
2011-05-17 09:50:00,47.0,47.55,47.0,47.4,1296300.0,35.9949,36.4161,35.9949,36.3013,1296300.0
2011-05-17 10:00:00,47.4,47.45,47.01,47.05,1276000.0,36.3013,36.3396,36.0026,36.0332,1276000.0
2011-05-17 10:10:00,47.06,47.5,47.01,47.35,820200.0,36.0409,36.3778,36.0026,36.263,820200.0
2011-05-17 10:20:00,47.35,47.41,47.11,47.19,928600.0,36.263,36.3089,36.0792,36.1404,928600.0
2011-05-17 10:30:00,47.18,47.27,47.05,47.16,645900.0,36.1328,36.2017,36.0332,36.1175,645900.0
2011-05-17 10:40:00,47.16,47.17,46.73,46.79,1011700.0,36.1175,36.1251,35.7881,35.8341,1011700.0
2011-05-17 10:50:00,46.78,46.87,46.63,46.71,667300.0,35.8264,35.8954,35.7116,35.7728,667300.0
2011-05-17 11:00:00,46.7,46.72,46.4,46.5,1225200.0,35.7652,35.7805,35.5354,35.612,1225200.0
2011-05-17 11:10:00,46.49,46.55,46.25,46.34,1025200.0,35.6043,35.6503,35.4205,35.4895,1025200.0
2011-05-17 11:20:00,46.34,46.58,46.25,46.3,889200.0,35.4895,35.6733,35.4205,35.4588,889200.0
2011-05-17 11:30:00,46.3,46.31,46.1,46.1,856600.0,35.4588,35.4665,35.3057,35.3057,856600.0
2011-05-17 11:40:00,46.1,46.35,46.06,46.33,887000.0,35.3057,35.4971,35.275,35.4818,887000.0
2011-05-17 11:50:00,46.34,46.34,46.15,46.23,460300.0,35.4895,35.4895,35.344,35.4052,460300.0
2011-05-17 12:00:00,46.24,46.33,46.18,46.25,585700.0,35.4129,35.4818,35.3669,35.4205,585700.0
2011-05-17 12:10:00,46.25,46.54,46.23,46.4,574600.0,35.4205,35.6426,35.4052,35.5354,574600.0
2011-05-17 12:20:00,46.4,46.7,46.37,46.52,749400.0,35.5354,35.7652,35.5124,35.6273,749400.0
2011-05-17 12:30:00,46.51,46.58,46.41,46.51,514600.0,35.6197,35.6733,35.5431,35.6197,514600.0
2011-05-17 12:40:00,46.52,46.8,46.46,46.52,997600.0,35.6273,35.8418,35.5814,35.6273,997600.0
2011-05-17 12:50:00,46.5,46.56,46.33,46.47,641600.0,35.612,35.6579,35.4818,35.589,641600.0
2011-05-17 13:00:00,46.47,46.51,46.35,46.46,374000.0,35.589,35.6197,35.4971,35.5814,374000.0
2011-05-17 13:10:00,46.47,46.59,46.34,46.5,330200.0,35.589,35.6809,35.4895,35.612,330200.0
2011-05-17 13:20:00,46.5,46.6,46.36,46.5,370600.0,35.612,35.6886,35.5048,35.612,370600.0
2011-05-17 13:30:00,46.5,46.63,46.42,46.43,416800.0,35.612,35.7116,35.5507,35.5584,416800.0
2011-05-17 13:40:00,46.43,46.65,46.43,46.56,356100.0,35.5584,35.7269,35.5584,35.6579,356100.0
2011-05-17 13:50:00,46.57,46.72,46.52,46.65,725000.0,35.6656,35.7805,35.6273,35.7269,725000.0
2011-05-17 14:00:00,46.65,46.79,46.61,46.73,1210100.0,35.7269,35.8341,35.6962,35.7881,1210100.0
2011-05-17 14:10:00,46.73,46.77,46.46,46.51,872000.0,35.7881,35.8188,35.5814,35.6197,872000.0
2011-05-17 14:20:00,46.51,46.6,46.37,46.38,539300.0,35.6197,35.6886,35.5124,35.5201,539300.0
2011-05-17 14:30:00,46.38,46.6,46.3,46.57,698400.0,35.5201,35.6886,35.4588,35.6656,698400.0
2011-05-17 14:40:00,46.55,46.59,46.41,46.55,606300.0,35.6503,35.6809,35.5431,35.6503,606300.0
2011-05-17 14:50:00,46.57,47.01,46.57,47.01,1032800.0,35.6656,36.0026,35.6656,36.0026,1032800.0
2011-05-17 15:00:00,47.0,47.03,46.82,46.96,888000.0,35.9949,36.0179,35.8571,35.9643,888000.0
2011-05-17 15:10:00,46.96,47.01,46.71,46.72,643000.0,35.9643,36.0026,35.7728,35.7805,643000.0
2011-05-17 15:20:00,46.73,46.91,46.67,46.91,804400.0,35.7881,35.926,35.7422,35.926,804400.0
2011-05-17 15:30:00,46.91,47.06,46.9,46.97,1292500.0,35.926,36.0409,35.9183,35.9719,1292500.0
2011-05-17 15:40:00,46.97,46.98,46.72,46.75,1745900.0,35.9719,35.9796,35.7805,35.8035,1745900.0
2011-05-17 15:50:00,46.76,46.87,46.57,46.83,1974600.0,35.8111,35.8954,35.6656,35.8647,1974600.0
2011-05-18 09:30:00,47.3,47.75,47.2,47.59,1769000.0,36.2247,36.5693,36.1481,36.4468,1769000.0
2011-05-18 09:40:00,47.59,48.28,47.5,48.2,1531100.0,36.4468,36.9752,36.3778,36.9139,1531100.0
2011-05-18 09:50:00,48.19,48.91,47.98,48.82,2932200.0,36.9063,37.4577,36.7455,37.3888,2932200.0
2011-05-18 10:00:00,48.84,48.85,48.38,48.47,2231500.0,37.4041,37.4117,37.0518,37.1207,2231500.0
2011-05-18 10:10:00,48.46,48.6,48.25,48.58,1078700.0,37.1131,37.2203,36.9522,37.205,1078700.0
2011-05-18 10:20:00,48.58,48.66,48.24,48.58,737600.0,37.205,37.2662,36.9446,37.205,737600.0
2011-05-18 10:30:00,48.58,48.64,48.2,48.22,878700.0,37.205,37.2509,36.9139,36.9293,878700.0
2011-05-18 10:40:00,48.21,48.55,48.2,48.45,597500.0,36.9216,37.182,36.9139,37.1054,597500.0
2011-05-18 10:50:00,48.46,48.49,48.18,48.21,478300.0,37.1131,37.136,36.8986,36.9216,478300.0
2011-05-18 11:00:00,48.21,48.37,48.04,48.13,850700.0,36.9216,37.0441,36.7914,36.8603,850700.0
2011-05-18 11:10:00,48.13,48.28,48.08,48.19,689000.0,36.8603,36.9752,36.822,36.9063,689000.0
2011-05-18 11:20:00,48.19,48.27,48.0,48.23,593400.0,36.9063,36.9676,36.7608,36.9369,593400.0
2011-05-18 11:30:00,48.22,48.26,48.04,48.2,452500.0,36.9293,36.9599,36.7914,36.9139,452500.0
2011-05-18 11:40:00,48.19,48.41,48.17,48.37,479700.0,36.9063,37.0748,36.891,37.0441,479700.0
2011-05-18 11:50:00,48.38,48.41,48.29,48.37,477500.0,37.0518,37.0748,36.9829,37.0441,477500.0
2011-05-18 12:00:00,48.37,48.48,48.16,48.17,532700.0,37.0441,37.1284,36.8833,36.891,532700.0
2011-05-18 12:10:00,48.17,48.53,48.16,48.52,440700.0,36.891,37.1667,36.8833,37.159,440700.0
2011-05-18 12:20:00,48.52,48.62,48.44,48.61,338900.0,37.159,37.2356,37.0977,37.2279,338900.0
2011-05-18 12:30:00,48.61,48.84,48.6,48.81,799400.0,37.2279,37.4041,37.2203,37.3811,799400.0
2011-05-18 12:40:00,48.8,48.81,48.6,48.6,292900.0,37.3735,37.3811,37.2203,37.2203,292900.0
2011-05-18 12:50:00,48.6,48.61,48.47,48.5,508500.0,37.2203,37.2279,37.1207,37.1437,508500.0
2011-05-18 13:00:00,48.51,48.66,48.47,48.6,396900.0,37.1514,37.2662,37.1207,37.2203,396900.0
2011-05-18 13:10:00,48.61,48.67,48.53,48.54,313500.0,37.2279,37.2739,37.1667,37.1743,313500.0
2011-05-18 13:20:00,48.54,48.65,48.53,48.62,498000.0,37.1743,37.2586,37.1667,37.2356,498000.0
2011-05-18 13:30:00,48.62,48.83,48.59,48.75,339900.0,37.2356,37.3964,37.2126,37.3352,339900.0
2011-05-18 13:40:00,48.75,48.82,48.72,48.74,377700.0,37.3352,37.3888,37.3122,37.3275,377700.0
2011-05-18 13:50:00,48.75,48.8,48.63,48.65,357400.0,37.3352,37.3735,37.2433,37.2586,357400.0
2011-05-18 14:00:00,48.65,48.74,48.51,48.67,550000.0,37.2586,37.3275,37.1514,37.2739,550000.0
2011-05-18 14:10:00,48.67,48.74,48.55,48.61,281100.0,37.2739,37.3275,37.182,37.2279,281100.0
2011-05-18 14:20:00,48.6,48.63,48.29,48.31,853000.0,37.2203,37.2433,36.9829,36.9982,853000.0
2011-05-18 14:30:00,48.3,48.47,48.26,48.28,406700.0,36.9905,37.1207,36.9599,36.9752,406700.0
2011-05-18 14:40:00,48.28,48.51,48.27,48.44,352400.0,36.9752,37.1514,36.9676,37.0977,352400.0
2011-05-18 14:50:00,48.45,48.49,48.36,48.42,256500.0,37.1054,37.136,37.0365,37.0824,256500.0
2011-05-18 15:00:00,48.41,48.66,48.39,48.56,439700.0,37.0748,37.2662,37.0595,37.1896,439700.0
2011-05-18 15:10:00,48.56,48.65,48.53,48.64,365600.0,37.1896,37.2586,37.1667,37.2509,365600.0
2011-05-18 15:20:00,48.64,48.82,48.62,48.81,516100.0,37.2509,37.3888,37.2356,37.3811,516100.0
2011-05-18 15:30:00,48.81,48.87,48.64,48.75,636400.0,37.3811,37.4271,37.2509,37.3352,636400.0
2011-05-18 15:40:00,48.74,48.87,48.64,48.66,592000.0,37.3275,37.4271,37.2509,37.2662,592000.0
2011-05-18 15:50:00,48.66,48.67,48.55,48.62,1242000.0,37.2662,37.2739,37.182,37.2356,1242000.0
2011-05-19 09:30:00,48.72,48.79,48.25,48.39,1312000.0,37.3122,37.3658,36.9522,37.0595,1312000.0
2011-05-19 09:40:00,48.38,48.49,48.03,48.21,901200.0,37.0518,37.136,36.7837,36.9216,901200.0
2011-05-19 09:50:00,48.23,48.48,48.1,48.48,901800.0,36.9369,37.1284,36.8374,37.1284,901800.0
2011-05-19 10:00:00,48.47,48.63,48.18,48.29,1296500.0,37.1207,37.2433,36.8986,36.9829,1296500.0
2011-05-19 10:10:00,48.29,48.35,47.84,48.3,1270300.0,36.9829,37.0288,36.6382,36.9905,1270300.0
2011-05-19 10:20:00,48.29,48.54,48.24,48.39,720100.0,36.9829,37.1743,36.9446,37.0595,720100.0
2011-05-19 10:30:00,48.4,48.52,48.21,48.26,583900.0,37.0671,37.159,36.9216,36.9599,583900.0
2011-05-19 10:40:00,48.27,48.33,47.95,48.05,498100.0,36.9676,37.0135,36.7225,36.7991,498100.0
2011-05-19 10:50:00,48.05,48.05,47.76,47.84,520900.0,36.7991,36.7991,36.577,36.6382,520900.0
2011-05-19 11:00:00,47.84,48.11,47.77,48.0,489400.0,36.6382,36.845,36.5846,36.7608,489400.0
2011-05-19 11:10:00,47.99,48.2,47.9,48.07,499900.0,36.7531,36.9139,36.6842,36.8144,499900.0
2011-05-19 11:20:00,48.07,48.14,47.9,47.97,398200.0,36.8144,36.868,36.6842,36.7378,398200.0
2011-05-19 11:30:00,47.97,48.15,47.94,48.13,224900.0,36.7378,36.8756,36.7148,36.8603,224900.0
2011-05-19 11:40:00,48.13,48.2,48.03,48.16,218800.0,36.8603,36.9139,36.7837,36.8833,218800.0
2011-05-19 11:50:00,48.16,48.2,48.03,48.17,281400.0,36.8833,36.9139,36.7837,36.891,281400.0
2011-05-19 12:00:00,48.17,48.3,48.1,48.24,281300.0,36.891,36.9905,36.8374,36.9446,281300.0
2011-05-19 12:10:00,48.23,48.47,48.22,48.44,358200.0,36.9369,37.1207,36.9293,37.0977,358200.0
2011-05-19 12:20:00,48.45,48.48,48.22,48.43,395100.0,37.1054,37.1284,36.9293,37.0901,395100.0
2011-05-19 12:30:00,48.44,48.5,48.3,48.4,325200.0,37.0977,37.1437,36.9905,37.0671,325200.0
2011-05-19 12:40:00,48.4,48.47,48.34,48.42,352800.0,37.0671,37.1207,37.0212,37.0824,352800.0
2011-05-19 12:50:00,48.42,48.42,48.27,48.33,333400.0,37.0824,37.0824,36.9676,37.0135,333400.0
2011-05-19 13:00:00,48.34,48.4,48.24,48.4,228800.0,37.0212,37.0671,36.9446,37.0671,228800.0
2011-05-19 13:10:00,48.4,48.52,48.36,48.49,324400.0,37.0671,37.159,37.0365,37.136,324400.0
2011-05-19 13:20:00,48.49,48.52,48.25,48.26,220100.0,37.136,37.159,36.9522,36.9599,220100.0
2011-05-19 13:30:00,48.26,48.35,48.18,48.2,146500.0,36.9599,37.0288,36.8986,36.9139,146500.0
2011-05-19 13:40:00,48.21,48.21,48.08,48.15,308400.0,36.9216,36.9216,36.822,36.8756,308400.0
2011-05-19 13:50:00,48.13,48.23,48.1,48.22,233700.0,36.8603,36.9369,36.8374,36.9293,233700.0
2011-05-19 14:00:00,48.22,48.25,48.07,48.07,222500.0,36.9293,36.9522,36.8144,36.8144,222500.0
2011-05-19 14:10:00,48.07,48.1,47.88,47.92,341500.0,36.8144,36.8374,36.6689,36.6995,341500.0
2011-05-19 14:20:00,47.93,48.03,47.84,47.9,400200.0,36.7072,36.7837,36.6382,36.6842,400200.0
2011-05-19 14:30:00,47.88,47.98,47.83,47.94,281100.0,36.6689,36.7455,36.6306,36.7148,281100.0
2011-05-19 14:40:00,47.94,47.94,47.81,47.85,409900.0,36.7148,36.7148,36.6153,36.6459,409900.0
2011-05-19 14:50:00,47.86,47.9,47.76,47.8,422900.0,36.6536,36.6842,36.577,36.6076,422900.0
2011-05-19 15:00:00,47.8,47.86,47.66,47.69,627800.0,36.6076,36.6536,36.5004,36.5234,627800.0
2011-05-19 15:10:00,47.7,47.87,47.69,47.87,426400.0,36.531,36.6612,36.5234,36.6612,426400.0
2011-05-19 15:20:00,47.86,47.94,47.84,47.88,394400.0,36.6536,36.7148,36.6382,36.6689,394400.0
2011-05-19 15:30:00,47.88,47.92,47.85,47.92,568900.0,36.6689,36.6995,36.6459,36.6995,568900.0
2011-05-19 15:40:00,47.91,48.04,47.89,48.03,885600.0,36.6918,36.7914,36.6765,36.7837,885600.0
2011-05-19 15:50:00,48.03,48.06,47.97,48.0,1034500.0,36.7837,36.8067,36.7378,36.7608,1034500.0
2011-05-20 09:30:00,48.14,48.39,47.86,47.99,1256500.0,36.868,37.0595,36.6536,36.7531,1256500.0
2011-05-20 09:40:00,47.99,48.18,47.57,47.62,804100.0,36.7531,36.8986,36.4315,36.4697,804100.0
2011-05-20 09:50:00,47.61,47.76,47.41,47.45,772800.0,36.4621,36.577,36.3089,36.3396,772800.0
2011-05-20 10:00:00,47.46,47.68,47.3,47.39,1113800.0,36.3472,36.5157,36.2247,36.2936,1113800.0
2011-05-20 10:10:00,47.39,47.53,47.25,47.49,610400.0,36.2936,36.4008,36.1864,36.3702,610400.0
2011-05-20 10:20:00,47.5,47.56,47.37,47.48,485800.0,36.3778,36.4238,36.2783,36.3625,485800.0
2011-05-20 10:30:00,47.47,47.52,47.2,47.37,596500.0,36.3549,36.3932,36.1481,36.2783,596500.0
2011-05-20 10:40:00,47.37,47.51,47.2,47.32,487300.0,36.2783,36.3855,36.1481,36.24,487300.0
2011-05-20 10:50:00,47.32,47.65,47.26,47.55,568400.0,36.24,36.4927,36.194,36.4161,568400.0
2011-05-20 11:00:00,47.54,47.75,47.46,47.74,650200.0,36.4085,36.5693,36.3472,36.5617,650200.0
2011-05-20 11:10:00,47.75,48.04,47.71,48.0,718200.0,36.5693,36.7914,36.5387,36.7608,718200.0
2011-05-20 11:20:00,48.0,48.16,47.98,48.1,872900.0,36.7608,36.8833,36.7455,36.8374,872900.0
2011-05-20 11:30:00,48.1,48.49,48.1,48.3,1247000.0,36.8374,37.136,36.8374,36.9905,1247000.0
2011-05-20 11:40:00,48.3,48.34,48.15,48.16,685700.0,36.9905,37.0212,36.8756,36.8833,685700.0
2011-05-20 11:50:00,48.15,48.24,48.13,48.19,379700.0,36.8756,36.9446,36.8603,36.9063,379700.0
2011-05-20 12:00:00,48.19,48.41,48.16,48.28,402700.0,36.9063,37.0748,36.8833,36.9752,402700.0
2011-05-20 12:10:00,48.29,48.62,48.26,48.5,671200.0,36.9829,37.2356,36.9599,37.1437,671200.0
2011-05-20 12:20:00,48.5,48.95,48.49,48.89,1104900.0,37.1437,37.4883,37.136,37.4424,1104900.0
2011-05-20 12:30:00,48.89,48.97,48.85,48.95,883600.0,37.4424,37.5036,37.4117,37.4883,883600.0
2011-05-20 12:40:00,48.96,48.96,48.65,48.66,429400.0,37.496,37.496,37.2586,37.2662,429400.0
2011-05-20 12:50:00,48.66,48.86,48.62,48.85,491900.0,37.2662,37.4194,37.2356,37.4117,491900.0
2011-05-20 13:00:00,48.84,48.93,48.78,48.93,319300.0,37.4041,37.473,37.3581,37.473,319300.0
2011-05-20 13:10:00,48.92,48.93,48.84,48.91,383200.0,37.4654,37.473,37.4041,37.4577,383200.0
2011-05-20 13:20:00,48.91,49.02,48.76,48.79,546300.0,37.4577,37.5419,37.3428,37.3658,546300.0
2011-05-20 13:30:00,48.77,49.15,48.77,49.15,731400.0,37.3505,37.6415,37.3505,37.6415,731400.0
2011-05-20 13:40:00,49.14,49.17,49.0,49.04,466700.0,37.6338,37.6568,37.5266,37.5573,466700.0
2011-05-20 13:50:00,49.05,49.08,48.81,48.9,372500.0,37.5649,37.5879,37.3811,37.45,372500.0
2011-05-20 14:00:00,48.91,48.93,48.79,48.8,280200.0,37.4577,37.473,37.3658,37.3735,280200.0
2011-05-20 14:10:00,48.78,48.79,48.68,48.77,298100.0,37.3581,37.3658,37.2815,37.3505,298100.0
2011-05-20 14:20:00,48.76,48.77,48.63,48.67,258300.0,37.3428,37.3505,37.2433,37.2739,258300.0
2011-05-20 14:30:00,48.67,48.72,48.56,48.62,317800.0,37.2739,37.3122,37.1896,37.2356,317800.0
2011-05-20 14:40:00,48.63,48.73,48.63,48.73,246300.0,37.2433,37.3198,37.2433,37.3198,246300.0
2011-05-20 14:50:00,48.73,48.75,48.5,48.56,247100.0,37.3198,37.3352,37.1437,37.1896,247100.0
2011-05-20 15:00:00,48.55,48.6,48.5,48.5,454000.0,37.182,37.2203,37.1437,37.1437,454000.0
2011-05-20 15:10:00,48.5,48.55,48.44,48.48,317400.0,37.1437,37.182,37.0977,37.1284,317400.0
2011-05-20 15:20:00,48.48,48.64,48.45,48.56,401400.0,37.1284,37.2509,37.1054,37.1896,401400.0
2011-05-20 15:30:00,48.57,48.77,48.48,48.73,494200.0,37.1973,37.3505,37.1284,37.3198,494200.0
2011-05-20 15:40:00,48.73,48.74,48.53,48.55,644500.0,37.3198,37.3275,37.1667,37.182,644500.0
2011-05-20 15:50:00,48.55,48.56,48.31,48.38,1695300.0,37.182,37.1896,36.9982,37.0518,1695300.0
2011-05-23 09:30:00,46.94,47.48,46.67,47.41,1309700.0,35.949,36.3625,35.7422,36.3089,1309700.0
2011-05-23 09:40:00,47.4,47.9,47.35,47.73,1073400.0,36.3013,36.6842,36.263,36.554,1073400.0
2011-05-23 09:50:00,47.73,47.75,47.36,47.51,792800.0,36.554,36.5693,36.2706,36.3855,792800.0
2011-05-23 10:00:00,47.51,47.88,47.37,47.65,842700.0,36.3855,36.6689,36.2783,36.4927,842700.0
2011-05-23 10:10:00,47.66,47.69,47.23,47.31,927300.0,36.5004,36.5234,36.1711,36.2323,927300.0
2011-05-23 10:20:00,47.31,47.39,47.05,47.23,899100.0,36.2323,36.2936,36.0332,36.1711,899100.0
2011-05-23 10:30:00,47.23,47.48,47.21,47.41,463000.0,36.1711,36.3625,36.1558,36.3089,463000.0
2011-05-23 10:40:00,47.42,47.53,47.2,47.23,471500.0,36.3166,36.4008,36.1481,36.1711,471500.0
2011-05-23 10:50:00,47.22,47.29,47.03,47.05,605000.0,36.1634,36.217,36.0179,36.0332,605000.0
2011-05-23 11:00:00,47.04,47.14,46.91,47.01,705900.0,36.0256,36.1021,35.926,36.0026,705900.0
2011-05-23 11:10:00,47.0,47.14,46.86,47.0,500800.0,35.9949,36.1021,35.8877,35.9949,500800.0
2011-05-23 11:20:00,47.0,47.02,46.85,46.86,398100.0,35.9949,36.0102,35.88,35.8877,398100.0
2011-05-23 11:30:00,46.85,46.87,46.68,46.82,568000.0,35.88,35.8954,35.7499,35.8571,568000.0
2011-05-23 11:40:00,46.8,47.06,46.76,46.99,431600.0,35.8418,36.0409,35.8111,35.9873,431600.0
2011-05-23 11:50:00,46.99,47.05,46.9,46.92,343400.0,35.9873,36.0332,35.9183,35.9337,343400.0
2011-05-23 12:00:00,46.92,47.0,46.79,46.83,296600.0,35.9337,35.9949,35.8341,35.8647,296600.0
2011-05-23 12:10:00,46.83,46.94,46.71,46.84,579700.0,35.8647,35.949,35.7728,35.8724,579700.0
2011-05-23 12:20:00,46.84,47.04,46.79,47.04,324900.0,35.8724,36.0256,35.8341,36.0256,324900.0
2011-05-23 12:30:00,47.04,47.07,46.86,46.88,319300.0,36.0256,36.0485,35.8877,35.903,319300.0
2011-05-23 12:40:00,46.87,46.96,46.8,46.9,274500.0,35.8954,35.9643,35.8418,35.9183,274500.0
2011-05-23 12:50:00,46.9,47.03,46.89,46.98,274200.0,35.9183,36.0179,35.9107,35.9796,274200.0
2011-05-23 13:00:00,46.98,46.99,46.82,46.83,288400.0,35.9796,35.9873,35.8571,35.8647,288400.0
2011-05-23 13:10:00,46.84,46.93,46.81,46.89,270100.0,35.8724,35.9413,35.8494,35.9107,270100.0
2011-05-23 13:20:00,46.9,47.02,46.88,46.94,237500.0,35.9183,36.0102,35.903,35.949,237500.0
2011-05-23 13:30:00,46.94,47.14,46.93,47.08,236400.0,35.949,36.1021,35.9413,36.0562,236400.0
2011-05-23 13:40:00,47.07,47.2,47.05,47.17,276000.0,36.0485,36.1481,36.0332,36.1251,276000.0
2011-05-23 13:50:00,47.16,47.32,47.13,47.25,407100.0,36.1175,36.24,36.0945,36.1864,407100.0
2011-05-23 14:00:00,47.26,47.35,47.21,47.35,329500.0,36.194,36.263,36.1558,36.263,329500.0
2011-05-23 14:10:00,47.35,47.48,47.26,47.26,399600.0,36.263,36.3625,36.194,36.194,399600.0
2011-05-23 14:20:00,47.27,47.34,47.21,47.24,196500.0,36.2017,36.2553,36.1558,36.1787,196500.0
2011-05-23 14:30:00,47.26,47.52,47.22,47.5,407500.0,36.194,36.3932,36.1634,36.3778,407500.0
2011-05-23 14:40:00,47.5,47.5,47.32,47.37,245700.0,36.3778,36.3778,36.24,36.2783,245700.0
2011-05-23 14:50:00,47.37,47.55,47.37,47.48,356700.0,36.2783,36.4161,36.2783,36.3625,356700.0
2011-05-23 15:00:00,47.49,47.53,47.33,47.33,357900.0,36.3702,36.4008,36.2477,36.2477,357900.0
2011-05-23 15:10:00,47.33,47.4,47.26,47.38,358600.0,36.2477,36.3013,36.194,36.2859,358600.0
2011-05-23 15:20:00,47.38,47.46,47.33,47.43,338600.0,36.2859,36.3472,36.2477,36.3242,338600.0
2011-05-23 15:30:00,47.42,47.46,47.33,47.37,466200.0,36.3166,36.3472,36.2477,36.2783,466200.0
2011-05-23 15:40:00,47.37,47.54,47.36,47.49,788400.0,36.2783,36.4085,36.2706,36.3702,788400.0
2011-05-23 15:50:00,47.48,47.54,47.42,47.42,882800.0,36.3625,36.4085,36.3166,36.3166,882800.0
2011-05-24 09:30:00,48.33,48.68,48.25,48.65,1487400.0,37.0135,37.2815,36.9522,37.2586,1487400.0
2011-05-24 09:40:00,48.65,49.0,48.6,48.8,1091500.0,37.2586,37.5266,37.2203,37.3735,1091500.0
2011-05-24 09:50:00,48.81,49.0,48.71,48.96,678000.0,37.3811,37.5266,37.3045,37.496,678000.0
2011-05-24 10:00:00,48.95,48.99,48.68,48.85,658200.0,37.4883,37.519,37.2815,37.4117,658200.0
2011-05-24 10:10:00,48.85,48.99,48.82,48.94,761000.0,37.4117,37.519,37.3888,37.4807,761000.0
2011-05-24 10:20:00,48.94,49.19,48.86,48.96,1078200.0,37.4807,37.6721,37.4194,37.496,1078200.0
2011-05-24 10:30:00,48.96,49.05,48.5,48.53,687100.0,37.496,37.5649,37.1437,37.1667,687100.0
2011-05-24 10:40:00,48.53,48.68,48.5,48.55,524400.0,37.1667,37.2815,37.1437,37.182,524400.0
2011-05-24 10:50:00,48.55,48.62,48.39,48.46,568900.0,37.182,37.2356,37.0595,37.1131,568900.0
2011-05-24 11:00:00,48.45,48.85,48.45,48.57,443600.0,37.1054,37.4117,37.1054,37.1973,443600.0
2011-05-24 11:10:00,48.57,48.85,48.54,48.67,415600.0,37.1973,37.4117,37.1743,37.2739,415600.0
2011-05-24 11:20:00,48.68,48.73,48.44,48.45,350600.0,37.2815,37.3198,37.0977,37.1054,350600.0
2011-05-24 11:30:00,48.45,48.79,48.44,48.55,408900.0,37.1054,37.3658,37.0977,37.182,408900.0
2011-05-24 11:40:00,48.55,48.67,48.48,48.54,300200.0,37.182,37.2739,37.1284,37.1743,300200.0
2011-05-24 11:50:00,48.55,48.57,48.4,48.41,322700.0,37.182,37.1973,37.0671,37.0748,322700.0
2011-05-24 12:00:00,48.41,48.49,48.3,48.43,424400.0,37.0748,37.136,36.9905,37.0901,424400.0
2011-05-24 12:10:00,48.43,48.56,48.41,48.54,285300.0,37.0901,37.1896,37.0748,37.1743,285300.0
2011-05-24 12:20:00,48.55,48.58,48.44,48.52,396700.0,37.182,37.205,37.0977,37.159,396700.0
2011-05-24 12:30:00,48.52,48.53,48.32,48.38,457500.0,37.159,37.1667,37.0058,37.0518,457500.0
2011-05-24 12:40:00,48.39,48.51,48.39,48.44,242300.0,37.0595,37.1514,37.0595,37.0977,242300.0
2011-05-24 12:50:00,48.43,48.49,48.37,48.37,147400.0,37.0901,37.136,37.0441,37.0441,147400.0
2011-05-24 13:00:00,48.36,48.63,48.35,48.48,272300.0,37.0365,37.2433,37.0288,37.1284,272300.0
2011-05-24 13:10:00,48.49,48.49,48.32,48.33,242200.0,37.136,37.136,37.0058,37.0135,242200.0
2011-05-24 13:20:00,48.34,48.4,48.25,48.35,313700.0,37.0212,37.0671,36.9522,37.0288,313700.0
2011-05-24 13:30:00,48.36,48.36,48.1,48.18,361700.0,37.0365,37.0365,36.8374,36.8986,361700.0
2011-05-24 13:40:00,48.18,48.27,48.11,48.23,317900.0,36.8986,36.9676,36.845,36.9369,317900.0
2011-05-24 13:50:00,48.24,48.44,48.2,48.38,344900.0,36.9446,37.0977,36.9139,37.0518,344900.0
2011-05-24 14:00:00,48.38,48.46,48.29,48.44,298500.0,37.0518,37.1131,36.9829,37.0977,298500.0
2011-05-24 14:10:00,48.44,48.5,48.34,48.5,205900.0,37.0977,37.1437,37.0212,37.1437,205900.0
2011-05-24 14:20:00,48.49,48.69,48.47,48.67,453600.0,37.136,37.2892,37.1207,37.2739,453600.0
2011-05-24 14:30:00,48.67,48.72,48.52,48.55,264000.0,37.2739,37.3122,37.159,37.182,264000.0
2011-05-24 14:40:00,48.55,48.65,48.48,48.52,307300.0,37.182,37.2586,37.1284,37.159,307300.0
2011-05-24 14:50:00,48.51,48.53,48.42,48.48,257600.0,37.1514,37.1667,37.0824,37.1284,257600.0
2011-05-24 15:00:00,48.48,48.62,48.46,48.59,358300.0,37.1284,37.2356,37.1131,37.2126,358300.0
2011-05-24 15:10:00,48.59,48.65,48.47,48.65,402000.0,37.2126,37.2586,37.1207,37.2586,402000.0
2011-05-24 15:20:00,48.65,48.8,48.64,48.79,566000.0,37.2586,37.3735,37.2509,37.3658,566000.0
2011-05-24 15:30:00,48.79,48.93,48.74,48.84,690600.0,37.3658,37.473,37.3275,37.4041,690600.0
2011-05-24 15:40:00,48.85,48.85,48.76,48.79,747600.0,37.4117,37.4117,37.3428,37.3658,747600.0
2011-05-24 15:50:00,48.79,48.85,48.67,48.75,1933400.0,37.3658,37.4117,37.2739,37.3352,1933400.0
2011-05-25 09:30:00,49.13,49.5,49.0,49.48,1350800.0,37.6262,37.9095,37.5266,37.8942,1350800.0
2011-05-25 09:40:00,49.49,49.71,49.34,49.55,1240600.0,37.9019,38.0704,37.787,37.9478,1240600.0
2011-05-25 09:50:00,49.55,49.67,49.45,49.5,767700.0,37.9478,38.0397,37.8713,37.9095,767700.0
2011-05-25 10:00:00,49.52,49.54,49.2,49.35,782200.0,37.9249,37.9402,37.6798,37.7947,782200.0
2011-05-25 10:10:00,49.35,49.56,49.21,49.36,789700.0,37.7947,37.9555,37.6874,37.8023,789700.0
2011-05-25 10:20:00,49.35,49.7,49.31,49.64,681100.0,37.7947,38.0627,37.764,38.0168,681100.0
2011-05-25 10:30:00,49.63,49.96,49.48,49.78,1275100.0,38.0091,38.2618,37.8942,38.124,1275100.0
2011-05-25 10:40:00,49.78,49.9,49.55,49.55,637200.0,38.124,38.2159,37.9478,37.9478,637200.0
2011-05-25 10:50:00,49.55,49.7,49.5,49.55,385900.0,37.9478,38.0627,37.9095,37.9478,385900.0
2011-05-25 11:00:00,49.55,49.86,49.52,49.82,619600.0,37.9478,38.1853,37.9249,38.1546,619600.0
2011-05-25 11:10:00,49.81,50.02,49.7,49.96,756000.0,38.147,38.3078,38.0627,38.2618,756000.0
2011-05-25 11:20:00,49.97,50.19,49.97,50.11,836100.0,38.2695,38.438,38.2695,38.3767,836100.0
2011-05-25 11:30:00,50.11,50.15,50.07,50.12,510700.0,38.3767,38.4073,38.3461,38.3844,510700.0
2011-05-25 11:40:00,50.12,50.18,50.0,50.02,554600.0,38.3844,38.4303,38.2925,38.3078,554600.0
2011-05-25 11:50:00,50.02,50.18,49.96,49.96,621800.0,38.3078,38.4303,38.2618,38.2618,621800.0
2011-05-25 12:00:00,49.96,50.02,49.86,49.89,523600.0,38.2618,38.3078,38.1853,38.2082,523600.0
2011-05-25 12:10:00,49.89,49.96,49.81,49.83,380600.0,38.2082,38.2618,38.147,38.1623,380600.0
2011-05-25 12:20:00,49.82,49.98,49.82,49.93,432000.0,38.1546,38.2772,38.1546,38.2389,432000.0
2011-05-25 12:30:00,49.93,49.99,49.88,49.92,291000.0,38.2389,38.2848,38.2006,38.2312,291000.0
2011-05-25 12:40:00,49.94,49.98,49.73,49.75,287000.0,38.2465,38.2772,38.0857,38.101,287000.0
2011-05-25 12:50:00,49.75,49.87,49.73,49.86,216500.0,38.101,38.1929,38.0857,38.1853,216500.0
2011-05-25 13:00:00,49.86,49.86,49.73,49.8,265900.0,38.1853,38.1853,38.0857,38.1393,265900.0
2011-05-25 13:10:00,49.81,49.88,49.73,49.82,316700.0,38.147,38.2006,38.0857,38.1546,316700.0
2011-05-25 13:20:00,49.82,49.85,49.68,49.73,293700.0,38.1546,38.1776,38.0474,38.0857,293700.0
2011-05-25 13:30:00,49.73,49.9,49.73,49.82,275700.0,38.0857,38.2159,38.0857,38.1546,275700.0
2011-05-25 13:40:00,49.83,49.99,49.76,49.92,475200.0,38.1623,38.2848,38.1087,38.2312,475200.0
2011-05-25 13:50:00,49.92,49.99,49.86,49.87,278500.0,38.2312,38.2848,38.1853,38.1929,278500.0
2011-05-25 14:00:00,49.88,50.08,49.87,50.05,478500.0,38.2006,38.3537,38.1929,38.3308,478500.0
2011-05-25 14:10:00,50.05,50.23,50.03,50.21,477000.0,38.3308,38.4686,38.3154,38.4533,477000.0
2011-05-25 14:20:00,50.22,50.38,50.18,50.34,619800.0,38.461,38.5835,38.4303,38.5529,619800.0
2011-05-25 14:30:00,50.35,50.43,50.28,50.42,679600.0,38.5605,38.6218,38.5069,38.6141,679600.0
2011-05-25 14:40:00,50.42,50.49,50.36,50.36,494900.0,38.6141,38.6677,38.5682,38.5682,494900.0
2011-05-25 14:50:00,50.36,50.46,50.3,50.38,358200.0,38.5682,38.6448,38.5222,38.5835,358200.0
2011-05-25 15:00:00,50.38,50.5,50.3,50.44,499300.0,38.5835,38.6754,38.5222,38.6294,499300.0
2011-05-25 15:10:00,50.43,50.49,50.32,50.44,464500.0,38.6218,38.6677,38.5375,38.6294,464500.0
2011-05-25 15:20:00,50.44,50.46,50.31,50.34,389600.0,38.6294,38.6448,38.5299,38.5529,389600.0
2011-05-25 15:30:00,50.34,50.34,50.14,50.22,825300.0,38.5529,38.5529,38.3997,38.461,825300.0
2011-05-25 15:40:00,50.21,50.26,50.05,50.08,833400.0,38.4533,38.4916,38.3308,38.3537,833400.0
2011-05-25 15:50:00,50.08,50.12,49.9,50.0,1243900.0,38.3537,38.3844,38.2159,38.2925,1243900.0
2011-05-26 09:30:00,50.3,51.0,50.06,50.98,1778600.0,38.5222,39.0583,38.3384,39.043,1778600.0
2011-05-26 09:40:00,50.99,51.0,50.52,50.73,1160400.0,39.0507,39.0583,38.6907,38.8515,1160400.0
2011-05-26 09:50:00,50.73,50.8,50.34,50.48,1229400.0,38.8515,38.9052,38.5529,38.6601,1229400.0
2011-05-26 10:00:00,50.48,50.64,50.32,50.57,1014200.0,38.6601,38.7826,38.5375,38.729,1014200.0
2011-05-26 10:10:00,50.56,50.65,50.28,50.32,784200.0,38.7213,38.7903,38.5069,38.5375,784200.0
2011-05-26 10:20:00,50.32,50.56,50.23,50.45,697900.0,38.5375,38.7213,38.4686,38.6371,697900.0
2011-05-26 10:30:00,50.46,50.58,50.25,50.5,537800.0,38.6448,38.7367,38.4839,38.6754,537800.0
2011-05-26 10:40:00,50.5,50.57,50.32,50.47,503600.0,38.6754,38.729,38.5375,38.6524,503600.0
2011-05-26 10:50:00,50.46,50.54,50.24,50.31,449300.0,38.6448,38.706,38.4763,38.5299,449300.0
2011-05-26 11:00:00,50.31,50.37,49.98,50.1,1191700.0,38.5299,38.5758,38.2772,38.3691,1191700.0
2011-05-26 11:10:00,50.12,50.18,49.98,50.15,667600.0,38.3844,38.4303,38.2772,38.4073,667600.0
2011-05-26 11:20:00,50.15,50.18,50.01,50.07,399600.0,38.4073,38.4303,38.3001,38.3461,399600.0
2011-05-26 11:30:00,50.07,50.11,49.81,49.94,555200.0,38.3461,38.3767,38.147,38.2465,555200.0
2011-05-26 11:40:00,49.94,50.18,49.91,50.15,359300.0,38.2465,38.4303,38.2235,38.4073,359300.0
2011-05-26 11:50:00,50.13,50.34,50.11,50.24,323500.0,38.392,38.5529,38.3767,38.4763,323500.0
2011-05-26 12:00:00,50.24,50.28,50.15,50.27,308600.0,38.4763,38.5069,38.4073,38.4992,308600.0
2011-05-26 12:10:00,50.26,50.43,50.24,50.34,436100.0,38.4916,38.6218,38.4763,38.5529,436100.0
2011-05-26 12:20:00,50.35,50.43,50.3,50.39,386000.0,38.5605,38.6218,38.5222,38.5912,386000.0
2011-05-26 12:30:00,50.39,50.43,50.24,50.35,229000.0,38.5912,38.6218,38.4763,38.5605,229000.0
2011-05-26 12:40:00,50.34,50.58,50.31,50.58,362200.0,38.5529,38.7367,38.5299,38.7367,362200.0
2011-05-26 12:50:00,50.58,50.58,50.41,50.41,267500.0,38.7367,38.7367,38.6065,38.6065,267500.0
2011-05-26 13:00:00,50.4,50.53,50.37,50.39,281500.0,38.5988,38.6984,38.5758,38.5912,281500.0
2011-05-26 13:10:00,50.39,50.54,50.35,50.49,201400.0,38.5912,38.706,38.5605,38.6677,201400.0
2011-05-26 13:20:00,50.49,50.53,50.42,50.47,203600.0,38.6677,38.6984,38.6141,38.6524,203600.0
2011-05-26 13:30:00,50.48,50.49,50.39,50.44,219300.0,38.6601,38.6677,38.5912,38.6294,219300.0
2011-05-26 13:40:00,50.43,50.47,50.38,50.43,182800.0,38.6218,38.6524,38.5835,38.6218,182800.0
2011-05-26 13:50:00,50.42,50.54,50.39,50.48,209800.0,38.6141,38.706,38.5912,38.6601,209800.0
2011-05-26 14:00:00,50.48,50.67,50.48,50.62,352900.0,38.6601,38.8056,38.6601,38.7673,352900.0
2011-05-26 14:10:00,50.61,50.68,50.58,50.63,223000.0,38.7596,38.8132,38.7367,38.775,223000.0
2011-05-26 14:20:00,50.63,50.76,50.56,50.74,308700.0,38.775,38.8745,38.7213,38.8592,308700.0
2011-05-26 14:30:00,50.74,50.8,50.68,50.7,301400.0,38.8592,38.9052,38.8132,38.8286,301400.0
2011-05-26 14:40:00,50.69,50.75,50.61,50.7,225200.0,38.8209,38.8669,38.7596,38.8286,225200.0
2011-05-26 14:50:00,50.71,50.71,50.57,50.68,230500.0,38.8362,38.8362,38.729,38.8132,230500.0
2011-05-26 15:00:00,50.67,50.68,50.46,50.47,362500.0,38.8056,38.8132,38.6448,38.6524,362500.0
2011-05-26 15:10:00,50.47,50.55,50.34,50.52,426900.0,38.6524,38.7137,38.5529,38.6907,426900.0
2011-05-26 15:20:00,50.51,50.61,50.45,50.57,320600.0,38.6831,38.7596,38.6371,38.729,320600.0
2011-05-26 15:30:00,50.57,50.6,50.46,50.59,481900.0,38.729,38.752,38.6448,38.7443,481900.0
2011-05-26 15:40:00,50.59,50.63,50.4,50.41,554700.0,38.7443,38.775,38.5988,38.6065,554700.0
2011-05-26 15:50:00,50.41,50.45,50.33,50.42,1006000.0,38.6065,38.6371,38.5452,38.6141,1006000.0
2011-05-27 09:30:00,51.38,51.69,51.1,51.54,1807800.0,39.3493,39.5868,39.1349,39.4719,1807800.0
2011-05-27 09:40:00,51.54,51.71,51.45,51.5,999800.0,39.4719,39.6021,39.403,39.4412,999800.0
2011-05-27 09:50:00,51.5,51.65,51.41,51.47,527600.0,39.4412,39.5561,39.3723,39.4183,527600.0
2011-05-27 10:00:00,51.47,51.47,51.24,51.33,769100.0,39.4183,39.4183,39.2421,39.3111,769100.0
2011-05-27 10:10:00,51.33,51.4,51.22,51.39,634700.0,39.3111,39.3647,39.2268,39.357,634700.0
2011-05-27 10:20:00,51.4,51.55,51.31,51.48,491400.0,39.3647,39.4795,39.2957,39.4259,491400.0
2011-05-27 10:30:00,51.48,51.5,51.3,51.32,427500.0,39.4259,39.4412,39.2881,39.3034,427500.0
2011-05-27 10:40:00,51.33,51.4,51.32,51.38,363500.0,39.3111,39.3647,39.3034,39.3493,363500.0
2011-05-27 10:50:00,51.38,51.53,51.37,51.52,369200.0,39.3493,39.4642,39.3417,39.4566,369200.0
2011-05-27 11:00:00,51.52,51.6,51.44,51.6,515400.0,39.4566,39.5178,39.3953,39.5178,515400.0
2011-05-27 11:10:00,51.6,51.65,51.48,51.52,411200.0,39.5178,39.5561,39.4259,39.4566,411200.0
2011-05-27 11:20:00,51.51,51.58,51.43,51.46,277000.0,39.4489,39.5025,39.3876,39.4106,277000.0
2011-05-27 11:30:00,51.46,51.55,51.41,51.54,346500.0,39.4106,39.4795,39.3723,39.4719,346500.0
2011-05-27 11:40:00,51.55,51.6,51.51,51.59,221500.0,39.4795,39.5178,39.4489,39.5102,221500.0
2011-05-27 11:50:00,51.59,51.62,51.48,51.49,223400.0,39.5102,39.5331,39.4259,39.4336,223400.0
2011-05-27 12:00:00,51.49,51.63,51.47,51.6,502600.0,39.4336,39.5408,39.4183,39.5178,502600.0
2011-05-27 12:10:00,51.6,51.65,51.58,51.64,247900.0,39.5178,39.5561,39.5025,39.5485,247900.0
2011-05-27 12:20:00,51.65,51.65,51.6,51.63,259600.0,39.5561,39.5561,39.5178,39.5408,259600.0
2011-05-27 12:30:00,51.62,51.68,51.62,51.63,130800.0,39.5331,39.5791,39.5331,39.5408,130800.0
2011-05-27 12:40:00,51.63,51.77,51.62,51.77,334200.0,39.5408,39.648,39.5331,39.648,334200.0
2011-05-27 12:50:00,51.76,51.78,51.7,51.73,265800.0,39.6404,39.6557,39.5944,39.6174,265800.0
2011-05-27 13:00:00,51.72,51.78,51.72,51.75,188700.0,39.6097,39.6557,39.6097,39.6327,188700.0
2011-05-27 13:10:00,51.76,51.8,51.75,51.78,262500.0,39.6404,39.671,39.6327,39.6557,262500.0
2011-05-27 13:20:00,51.78,51.8,51.75,51.76,183400.0,39.6557,39.671,39.6327,39.6404,183400.0
2011-05-27 13:30:00,51.76,51.83,51.76,51.8,417100.0,39.6404,39.694,39.6404,39.671,417100.0
2011-05-27 13:40:00,51.8,51.87,51.78,51.87,290200.0,39.671,39.7246,39.6557,39.7246,290200.0
2011-05-27 13:50:00,51.86,51.9,51.82,51.83,317700.0,39.717,39.7476,39.6863,39.694,317700.0
2011-05-27 14:00:00,51.83,51.84,51.73,51.76,484900.0,39.694,39.7016,39.6174,39.6404,484900.0
2011-05-27 14:10:00,51.77,51.77,51.75,51.75,219600.0,39.648,39.648,39.6327,39.6327,219600.0
2011-05-27 14:20:00,51.75,51.78,51.75,51.76,163800.0,39.6327,39.6557,39.6327,39.6404,163800.0
2011-05-27 14:30:00,51.76,51.82,51.75,51.77,205700.0,39.6404,39.6863,39.6327,39.648,205700.0
2011-05-27 14:40:00,51.78,51.79,51.51,51.61,516700.0,39.6557,39.6633,39.4489,39.5255,516700.0
2011-05-27 14:50:00,51.61,51.66,51.52,51.57,328400.0,39.5255,39.5638,39.4566,39.4949,328400.0
2011-05-27 15:00:00,51.57,51.68,51.51,51.67,316100.0,39.4949,39.5791,39.4489,39.5714,316100.0
2011-05-27 15:10:00,51.68,51.81,51.68,51.79,213300.0,39.5791,39.6787,39.5791,39.6633,213300.0
2011-05-27 15:20:00,51.8,51.81,51.71,51.81,336500.0,39.671,39.6787,39.6021,39.6787,336500.0
2011-05-27 15:30:00,51.81,51.87,51.73,51.79,437400.0,39.6787,39.7246,39.6174,39.6633,437400.0
2011-05-27 15:40:00,51.78,51.82,51.7,51.77,433500.0,39.6557,39.6863,39.5944,39.648,433500.0
2011-05-27 15:50:00,51.77,51.77,51.68,51.76,951100.0,39.648,39.648,39.5791,39.6404,951100.0
2011-05-31 09:30:00,52.4,52.7,52.31,52.55,1812000.0,40.1305,40.3603,40.0616,40.2454,1812000.0
2011-05-31 09:40:00,52.55,52.64,52.26,52.3,1314600.0,40.2454,40.3143,40.0233,40.0539,1314600.0
2011-05-31 09:50:00,52.31,52.39,52.01,52.03,1061700.0,40.0616,40.1229,39.8318,39.8471,1061700.0
2011-05-31 10:00:00,52.03,52.1,51.8,52.04,1016500.0,39.8471,39.9008,39.671,39.8548,1016500.0
2011-05-31 10:10:00,52.04,52.08,51.84,51.97,691900.0,39.8548,39.8854,39.7016,39.8012,691900.0
2011-05-31 10:20:00,51.97,52.02,51.89,51.95,785900.0,39.8012,39.8395,39.7399,39.7859,785900.0
2011-05-31 10:30:00,51.96,51.99,51.8,51.95,597200.0,39.7935,39.8165,39.671,39.7859,597200.0
2011-05-31 10:40:00,51.95,52.14,51.91,52.04,541300.0,39.7859,39.9314,39.7552,39.8548,541300.0
2011-05-31 10:50:00,52.02,52.15,51.95,52.04,397000.0,39.8395,39.939,39.7859,39.8548,397000.0
2011-05-31 11:00:00,52.04,52.17,52.0,52.09,332400.0,39.8548,39.9544,39.8242,39.8931,332400.0
2011-05-31 11:10:00,52.09,52.13,51.9,51.93,332400.0,39.8931,39.9237,39.7476,39.7706,332400.0
2011-05-31 11:20:00,51.93,52.04,51.85,51.86,249300.0,39.7706,39.8548,39.7093,39.717,249300.0
2011-05-31 11:30:00,51.87,51.91,51.76,51.77,345800.0,39.7246,39.7552,39.6404,39.648,345800.0
2011-05-31 11:40:00,51.76,51.81,51.69,51.69,392100.0,39.6404,39.6787,39.5868,39.5868,392100.0
2011-05-31 11:50:00,51.7,51.73,51.32,51.4,774800.0,39.5944,39.6174,39.3034,39.3647,774800.0
2011-05-31 12:00:00,51.4,51.41,51.23,51.39,507200.0,39.3647,39.3723,39.2345,39.357,507200.0
2011-05-31 12:10:00,51.39,51.4,50.96,50.99,670800.0,39.357,39.3647,39.0277,39.0507,670800.0
2011-05-31 12:20:00,51.0,51.08,50.86,50.99,660700.0,39.0583,39.1196,38.9511,39.0507,660700.0
2011-05-31 12:30:00,50.98,51.03,50.77,50.9,419200.0,39.043,39.0813,38.8822,38.9817,419200.0
2011-05-31 12:40:00,50.9,50.99,50.78,50.96,369300.0,38.9817,39.0507,38.8898,39.0277,369300.0
2011-05-31 12:50:00,50.95,51.08,50.93,50.95,465600.0,39.02,39.1196,39.0047,39.02,465600.0
2011-05-31 13:00:00,50.94,51.07,50.9,50.99,275300.0,39.0124,39.1119,38.9817,39.0507,275300.0
2011-05-31 13:10:00,50.99,51.24,50.98,51.2,428700.0,39.0507,39.2421,39.043,39.2115,428700.0
2011-05-31 13:20:00,51.21,51.22,51.09,51.13,435300.0,39.2191,39.2268,39.1272,39.1579,435300.0
2011-05-31 13:30:00,51.13,51.14,50.88,50.89,498800.0,39.1579,39.1655,38.9664,38.9741,498800.0
2011-05-31 13:40:00,50.89,51.03,50.87,50.94,454200.0,38.9741,39.0813,38.9588,39.0124,454200.0
2011-05-31 13:50:00,50.93,51.23,50.92,51.04,615100.0,39.0047,39.2345,38.9971,39.089,615100.0
2011-05-31 14:00:00,51.05,51.13,51.01,51.13,250600.0,39.0966,39.1579,39.066,39.1579,250600.0
2011-05-31 14:10:00,51.14,51.16,51.0,51.01,314800.0,39.1655,39.1809,39.0583,39.066,314800.0
2011-05-31 14:20:00,51.01,51.12,50.95,51.1,340200.0,39.066,39.1502,39.02,39.1349,340200.0
2011-05-31 14:30:00,51.09,51.1,50.94,51.1,323900.0,39.1272,39.1349,39.0124,39.1349,323900.0
2011-05-31 14:40:00,51.09,51.15,51.0,51.03,301000.0,39.1272,39.1732,39.0583,39.0813,301000.0
2011-05-31 14:50:00,51.04,51.15,51.01,51.14,267700.0,39.089,39.1732,39.066,39.1655,267700.0
2011-05-31 15:00:00,51.14,51.14,51.04,51.11,294100.0,39.1655,39.1655,39.089,39.1426,294100.0
2011-05-31 15:10:00,51.11,51.25,51.1,51.24,416100.0,39.1426,39.2498,39.1349,39.2421,416100.0
2011-05-31 15:20:00,51.25,51.38,51.24,51.27,568500.0,39.2498,39.3493,39.2421,39.2651,568500.0
2011-05-31 15:30:00,51.27,51.35,51.2,51.28,453200.0,39.2651,39.3264,39.2115,39.2728,453200.0
2011-05-31 15:40:00,51.28,51.49,51.27,51.45,740100.0,39.2728,39.4336,39.2651,39.403,740100.0
2011-05-31 15:50:00,51.45,51.63,51.39,51.62,1260200.0,39.403,39.5408,39.357,39.5331,1260200.0
2011-06-01 09:30:00,51.74,51.87,51.6,51.64,1315900.0,39.625,39.7246,39.5178,39.5485,1315900.0
2011-06-01 09:40:00,51.64,51.75,51.36,51.44,1048800.0,39.5485,39.6327,39.334,39.3953,1048800.0
2011-06-01 09:50:00,51.44,51.48,51.12,51.19,715000.0,39.3953,39.4259,39.1502,39.2038,715000.0
2011-06-01 10:00:00,51.19,51.19,50.82,50.95,943000.0,39.2038,39.2038,38.9205,39.02,943000.0
2011-06-01 10:10:00,50.96,50.96,50.53,50.7,921100.0,39.0277,39.0277,38.6984,38.8286,921100.0
2011-06-01 10:20:00,50.7,50.72,50.25,50.28,1116000.0,38.8286,38.8439,38.4839,38.5069,1116000.0
2011-06-01 10:30:00,50.28,50.38,50.09,50.11,1506700.0,38.5069,38.5835,38.3614,38.3767,1506700.0
2011-06-01 10:40:00,50.11,50.39,50.09,50.25,1021400.0,38.3767,38.5912,38.3614,38.4839,1021400.0
2011-06-01 10:50:00,50.25,50.37,50.15,50.34,619600.0,38.4839,38.5758,38.4073,38.5529,619600.0
2011-06-01 11:00:00,50.34,50.47,50.2,50.45,675800.0,38.5529,38.6524,38.4456,38.6371,675800.0
2011-06-01 11:10:00,50.45,50.47,50.28,50.32,361100.0,38.6371,38.6524,38.5069,38.5375,361100.0
2011-06-01 11:20:00,50.33,50.53,50.32,50.53,454900.0,38.5452,38.6984,38.5375,38.6984,454900.0
2011-06-01 11:30:00,50.53,50.75,50.43,50.52,770900.0,38.6984,38.8669,38.6218,38.6907,770900.0
2011-06-01 11:40:00,50.52,50.64,50.43,50.56,240900.0,38.6907,38.7826,38.6218,38.7213,240900.0
2011-06-01 11:50:00,50.56,50.65,50.49,50.54,207700.0,38.7213,38.7903,38.6677,38.706,207700.0
2011-06-01 12:00:00,50.54,50.64,50.18,50.28,708900.0,38.706,38.7826,38.4303,38.5069,708900.0
2011-06-01 12:10:00,50.28,50.33,49.87,49.89,842200.0,38.5069,38.5452,38.1929,38.2082,842200.0
2011-06-01 12:20:00,49.88,50.07,49.81,49.93,459300.0,38.2006,38.3461,38.147,38.2389,459300.0
2011-06-01 12:30:00,49.92,50.1,49.92,50.09,301600.0,38.2312,38.3691,38.2312,38.3614,301600.0
2011-06-01 12:40:00,50.09,50.12,50.0,50.07,207900.0,38.3614,38.3844,38.2925,38.3461,207900.0
2011-06-01 12:50:00,50.08,50.1,49.95,50.01,289900.0,38.3537,38.3691,38.2542,38.3001,289900.0
2011-06-01 13:00:00,50.02,50.11,49.85,49.89,298500.0,38.3078,38.3767,38.1776,38.2082,298500.0
2011-06-01 13:10:00,49.9,49.91,49.75,49.84,302100.0,38.2159,38.2235,38.101,38.1699,302100.0
2011-06-01 13:20:00,49.85,49.87,49.53,49.68,525700.0,38.1776,38.1929,37.9325,38.0474,525700.0
2011-06-01 13:30:00,49.67,49.81,49.59,49.78,378500.0,38.0397,38.147,37.9785,38.124,378500.0
2011-06-01 13:40:00,49.78,49.9,49.74,49.8,364200.0,38.124,38.2159,38.0933,38.1393,364200.0
2011-06-01 13:50:00,49.8,49.94,49.63,49.9,354600.0,38.1393,38.2465,38.0091,38.2159,354600.0
2011-06-01 14:00:00,49.9,49.9,49.77,49.83,165500.0,38.2159,38.2159,38.1163,38.1623,165500.0
2011-06-01 14:10:00,49.82,49.83,49.6,49.79,355500.0,38.1546,38.1623,37.9861,38.1316,355500.0
2011-06-01 14:20:00,49.8,49.8,49.6,49.61,360300.0,38.1393,38.1393,37.9861,37.9938,360300.0
2011-06-01 14:30:00,49.61,49.66,49.44,49.65,594000.0,37.9938,38.0321,37.8636,38.0244,594000.0
2011-06-01 14:40:00,49.66,49.71,49.55,49.64,486400.0,38.0321,38.0704,37.9478,38.0168,486400.0
2011-06-01 14:50:00,49.64,49.88,49.59,49.85,408800.0,38.0168,38.2006,37.9785,38.1776,408800.0
2011-06-01 15:00:00,49.84,49.88,49.69,49.76,349500.0,38.1699,38.2006,38.0551,38.1087,349500.0
2011-06-01 15:10:00,49.75,49.8,49.64,49.68,355400.0,38.101,38.1393,38.0168,38.0474,355400.0
2011-06-01 15:20:00,49.69,49.69,49.45,49.59,386800.0,38.0551,38.0551,37.8713,37.9785,386800.0
2011-06-01 15:30:00,49.6,49.66,49.41,49.42,463400.0,37.9861,38.0321,37.8406,37.8483,463400.0
2011-06-01 15:40:00,49.42,49.44,49.19,49.3,1111700.0,37.8483,37.8636,37.6721,37.7564,1111700.0
2011-06-01 15:50:00,49.3,49.49,49.27,49.38,1622700.0,37.7564,37.9019,37.7334,37.8176,1622700.0
2011-06-02 09:30:00,49.89,50.31,49.78,50.03,1272300.0,38.2082,38.5299,38.124,38.3154,1272300.0
2011-06-02 09:40:00,50.03,50.25,49.9,50.08,1090000.0,38.3154,38.4839,38.2159,38.3537,1090000.0
2011-06-02 09:50:00,50.07,50.39,50.0,50.36,894700.0,38.3461,38.5912,38.2925,38.5682,894700.0
2011-06-02 10:00:00,50.35,50.47,50.02,50.3,1000400.0,38.5605,38.6524,38.3078,38.5222,1000400.0
2011-06-02 10:10:00,50.32,50.46,50.17,50.21,582500.0,38.5375,38.6448,38.4227,38.4533,582500.0
2011-06-02 10:20:00,50.22,50.24,49.96,50.19,775100.0,38.461,38.4763,38.2618,38.438,775100.0
2011-06-02 10:30:00,50.19,50.29,50.06,50.29,439000.0,38.438,38.5146,38.3384,38.5146,439000.0
2011-06-02 10:40:00,50.29,50.38,50.11,50.16,384800.0,38.5146,38.5835,38.3767,38.415,384800.0
2011-06-02 10:50:00,50.16,50.16,49.99,50.01,345800.0,38.415,38.415,38.2848,38.3001,345800.0
2011-06-02 11:00:00,50.01,50.08,49.78,49.81,660500.0,38.3001,38.3537,38.124,38.147,660500.0
2011-06-02 11:10:00,49.81,49.85,49.52,49.54,658700.0,38.147,38.1776,37.9249,37.9402,658700.0
2011-06-02 11:20:00,49.55,49.64,49.25,49.28,709300.0,37.9478,38.0168,37.7181,37.7411,709300.0
2011-06-02 11:30:00,49.28,49.28,48.93,48.97,837300.0,37.7411,37.7411,37.473,37.5036,837300.0
2011-06-02 11:40:00,48.98,49.24,48.94,49.12,583300.0,37.5113,37.7104,37.4807,37.6185,583300.0
2011-06-02 11:50:00,49.12,49.31,49.05,49.25,385300.0,37.6185,37.764,37.5649,37.7181,385300.0
2011-06-02 12:00:00,49.26,49.26,48.9,48.93,499100.0,37.7257,37.7257,37.45,37.473,499100.0
2011-06-02 12:10:00,48.91,49.49,48.91,49.48,597200.0,37.4577,37.9019,37.4577,37.8942,597200.0
2011-06-02 12:20:00,49.5,49.54,49.33,49.42,356200.0,37.9095,37.9402,37.7794,37.8483,356200.0
2011-06-02 12:30:00,49.42,49.47,49.26,49.36,199900.0,37.8483,37.8866,37.7257,37.8023,199900.0
2011-06-02 12:40:00,49.36,49.63,49.28,49.62,410100.0,37.8023,38.0091,37.7411,38.0014,410100.0
2011-06-02 12:50:00,49.63,49.77,49.6,49.67,435400.0,38.0091,38.1163,37.9861,38.0397,435400.0
2011-06-02 13:00:00,49.68,49.87,49.66,49.74,413400.0,38.0474,38.1929,38.0321,38.0933,413400.0
2011-06-02 13:10:00,49.73,49.75,49.64,49.73,233100.0,38.0857,38.101,38.0168,38.0857,233100.0
2011-06-02 13:20:00,49.73,49.84,49.66,49.78,222900.0,38.0857,38.1699,38.0321,38.124,222900.0
2011-06-02 13:30:00,49.78,49.79,49.55,49.56,269300.0,38.124,38.1316,37.9478,37.9555,269300.0
2011-06-02 13:40:00,49.56,49.7,49.55,49.63,186600.0,37.9555,38.0627,37.9478,38.0091,186600.0
2011-06-02 13:50:00,49.63,49.99,49.58,49.92,426100.0,38.0091,38.2848,37.9708,38.2312,426100.0
2011-06-02 14:00:00,49.93,49.97,49.76,49.78,241300.0,38.2389,38.2695,38.1087,38.124,241300.0
2011-06-02 14:10:00,49.78,49.99,49.66,49.75,312800.0,38.124,38.2848,38.0321,38.101,312800.0
2011-06-02 14:20:00,49.76,49.82,49.67,49.76,227200.0,38.1087,38.1546,38.0397,38.1087,227200.0
2011-06-02 14:30:00,49.76,49.92,49.72,49.87,181500.0,38.1087,38.2312,38.078,38.1929,181500.0
2011-06-02 14:40:00,49.88,49.92,49.77,49.88,245100.0,38.2006,38.2312,38.1163,38.2006,245100.0
2011-06-02 14:50:00,49.89,50.0,49.85,50.0,279100.0,38.2082,38.2925,38.1776,38.2925,279100.0
2011-06-02 15:00:00,49.99,50.17,49.99,50.07,469900.0,38.2848,38.4227,38.2848,38.3461,469900.0
2011-06-02 15:10:00,50.08,50.19,50.07,50.13,365300.0,38.3537,38.438,38.3461,38.392,365300.0
2011-06-02 15:20:00,50.13,50.19,50.07,50.15,281700.0,38.392,38.438,38.3461,38.4073,281700.0
2011-06-02 15:30:00,50.14,50.18,49.95,49.96,474800.0,38.3997,38.4303,38.2542,38.2618,474800.0
2011-06-02 15:40:00,49.97,50.06,49.87,49.9,882200.0,38.2695,38.3384,38.1929,38.2159,882200.0
2011-06-02 15:50:00,49.9,49.91,49.71,49.79,1107800.0,38.2159,38.2235,38.0704,38.1316,1107800.0
2011-06-03 09:30:00,48.9,49.2,48.4,48.91,1426300.0,37.45,37.6798,37.0671,37.4577,1426300.0
2011-06-03 09:40:00,48.92,49.42,48.92,49.19,910100.0,37.4654,37.8483,37.4654,37.6721,910100.0
2011-06-03 09:50:00,49.19,49.5,49.14,49.33,1046500.0,37.6721,37.9095,37.6338,37.7794,1046500.0
2011-06-03 10:00:00,49.34,49.85,49.33,49.75,1192200.0,37.787,38.1776,37.7794,38.101,1192200.0
2011-06-03 10:10:00,49.75,49.87,49.6,49.68,604600.0,38.101,38.1929,37.9861,38.0474,604600.0
2011-06-03 10:20:00,49.69,50.15,49.64,50.0,893100.0,38.0551,38.4073,38.0168,38.2925,893100.0
2011-06-03 10:30:00,50.01,50.28,50.0,50.03,718200.0,38.3001,38.5069,38.2925,38.3154,718200.0
2011-06-03 10:40:00,50.03,50.2,49.99,50.07,542800.0,38.3154,38.4456,38.2848,38.3461,542800.0
2011-06-03 10:50:00,50.07,50.24,50.01,50.2,499000.0,38.3461,38.4763,38.3001,38.4456,499000.0
2011-06-03 11:00:00,50.19,50.28,49.95,49.98,400900.0,38.438,38.5069,38.2542,38.2772,400900.0
2011-06-03 11:10:00,49.98,50.09,49.9,50.0,362100.0,38.2772,38.3614,38.2159,38.2925,362100.0
2011-06-03 11:20:00,50.0,50.19,49.85,49.91,357400.0,38.2925,38.438,38.1776,38.2235,357400.0
2011-06-03 11:30:00,49.91,50.09,49.9,50.0,387300.0,38.2235,38.3614,38.2159,38.2925,387300.0
2011-06-03 11:40:00,50.0,50.23,50.0,50.18,288300.0,38.2925,38.4686,38.2925,38.4303,288300.0
2011-06-03 11:50:00,50.18,50.34,50.16,50.32,326000.0,38.4303,38.5529,38.415,38.5375,326000.0
2011-06-03 12:00:00,50.31,50.35,50.16,50.24,253400.0,38.5299,38.5605,38.415,38.4763,253400.0
2011-06-03 12:10:00,50.24,50.3,50.17,50.28,170600.0,38.4763,38.5222,38.4227,38.5069,170600.0
2011-06-03 12:20:00,50.28,50.39,50.24,50.36,269900.0,38.5069,38.5912,38.4763,38.5682,269900.0
2011-06-03 12:30:00,50.35,50.4,50.25,50.37,202700.0,38.5605,38.5988,38.4839,38.5758,202700.0
2011-06-03 12:40:00,50.37,50.47,50.34,50.47,219300.0,38.5758,38.6524,38.5529,38.6524,219300.0
2011-06-03 12:50:00,50.47,50.5,50.36,50.41,253400.0,38.6524,38.6754,38.5682,38.6065,253400.0
2011-06-03 13:00:00,50.4,50.43,50.35,50.36,159800.0,38.5988,38.6218,38.5605,38.5682,159800.0
2011-06-03 13:10:00,50.36,50.4,50.3,50.32,190700.0,38.5682,38.5988,38.5222,38.5375,190700.0
2011-06-03 13:20:00,50.32,50.32,50.17,50.2,378400.0,38.5375,38.5375,38.4227,38.4456,378400.0
2011-06-03 13:30:00,50.21,50.23,50.07,50.07,351000.0,38.4533,38.4686,38.3461,38.3461,351000.0
2011-06-03 13:40:00,50.08,50.25,50.07,50.23,168900.0,38.3537,38.4839,38.3461,38.4686,168900.0
2011-06-03 13:50:00,50.23,50.24,50.08,50.11,173000.0,38.4686,38.4763,38.3537,38.3767,173000.0
2011-06-03 14:00:00,50.11,50.16,50.01,50.11,266900.0,38.3767,38.415,38.3001,38.3767,266900.0
2011-06-03 14:10:00,50.1,50.18,50.07,50.15,237400.0,38.3691,38.4303,38.3461,38.4073,237400.0
2011-06-03 14:20:00,50.15,50.17,50.04,50.12,214200.0,38.4073,38.4227,38.3231,38.3844,214200.0
2011-06-03 14:30:00,50.12,50.16,49.98,50.0,346000.0,38.3844,38.415,38.2772,38.2925,346000.0
2011-06-03 14:40:00,50.01,50.08,49.98,50.08,175000.0,38.3001,38.3537,38.2772,38.3537,175000.0
2011-06-03 14:50:00,50.07,50.13,49.98,50.0,340600.0,38.3461,38.392,38.2772,38.2925,340600.0
2011-06-03 15:00:00,50.0,50.06,49.89,49.95,384200.0,38.2925,38.3384,38.2082,38.2542,384200.0
2011-06-03 15:10:00,49.95,50.01,49.83,49.83,326300.0,38.2542,38.3001,38.1623,38.1623,326300.0
2011-06-03 15:20:00,49.83,49.96,49.81,49.92,322600.0,38.1623,38.2618,38.147,38.2312,322600.0
2011-06-03 15:30:00,49.92,50.11,49.92,50.07,476300.0,38.2312,38.3767,38.2312,38.3461,476300.0
2011-06-03 15:40:00,50.07,50.15,49.98,50.0,707200.0,38.3461,38.4073,38.2772,38.2925,707200.0
2011-06-03 15:50:00,50.0,50.01,49.9,49.92,1554300.0,38.2925,38.3001,38.2159,38.2312,1554300.0
2011-06-06 09:30:00,50.47,51.07,50.28,50.97,1905300.0,38.6524,39.1119,38.5069,39.0353,1905300.0
2011-06-06 09:40:00,50.97,50.98,50.59,50.74,804100.0,39.0353,39.043,38.7443,38.8592,804100.0
2011-06-06 09:50:00,50.75,50.95,50.62,50.95,682300.0,38.8669,39.02,38.7673,39.02,682300.0
2011-06-06 10:00:00,50.95,50.95,50.45,50.45,866300.0,39.02,39.02,38.6371,38.6371,866300.0
2011-06-06 10:10:00,50.45,50.56,50.21,50.26,747100.0,38.6371,38.7213,38.4533,38.4916,747100.0
2011-06-06 10:20:00,50.27,50.83,50.18,50.7,982000.0,38.4992,38.9281,38.4303,38.8286,982000.0
2011-06-06 10:30:00,50.7,50.83,50.48,50.51,482000.0,38.8286,38.9281,38.6601,38.6831,482000.0
2011-06-06 10:40:00,50.51,50.56,50.23,50.39,404200.0,38.6831,38.7213,38.4686,38.5912,404200.0
2011-06-06 10:50:00,50.39,50.54,50.32,50.34,317200.0,38.5912,38.706,38.5375,38.5529,317200.0
2011-06-06 11:00:00,50.34,50.43,50.28,50.3,323700.0,38.5529,38.6218,38.5069,38.5222,323700.0
2011-06-06 11:10:00,50.31,50.45,50.29,50.33,319500.0,38.5299,38.6371,38.5146,38.5452,319500.0
2011-06-06 11:20:00,50.33,50.43,50.26,50.43,253300.0,38.5452,38.6218,38.4916,38.6218,253300.0
2011-06-06 11:30:00,50.43,50.52,50.31,50.42,304900.0,38.6218,38.6907,38.5299,38.6141,304900.0
2011-06-06 11:40:00,50.41,50.48,50.33,50.43,222000.0,38.6065,38.6601,38.5452,38.6218,222000.0
2011-06-06 11:50:00,50.43,50.55,50.42,50.48,182700.0,38.6218,38.7137,38.6141,38.6601,182700.0
2011-06-06 12:00:00,50.47,50.47,50.3,50.4,152200.0,38.6524,38.6524,38.5222,38.5988,152200.0
2011-06-06 12:10:00,50.39,50.4,50.21,50.25,198800.0,38.5912,38.5988,38.4533,38.4839,198800.0
2011-06-06 12:20:00,50.25,50.31,50.23,50.26,165600.0,38.4839,38.5299,38.4686,38.4916,165600.0
2011-06-06 12:30:00,50.26,50.27,50.1,50.16,284200.0,38.4916,38.4992,38.3691,38.415,284200.0
2011-06-06 12:40:00,50.16,50.17,50.0,50.0,227200.0,38.415,38.4227,38.2925,38.2925,227200.0
2011-06-06 12:50:00,50.01,50.2,50.01,50.2,202900.0,38.3001,38.4456,38.3001,38.4456,202900.0
2011-06-06 13:00:00,50.2,50.21,50.03,50.07,244300.0,38.4456,38.4533,38.3154,38.3461,244300.0
2011-06-06 13:10:00,50.07,50.18,50.02,50.06,178100.0,38.3461,38.4303,38.3078,38.3384,178100.0
2011-06-06 13:20:00,50.05,50.06,49.84,49.92,346300.0,38.3308,38.3384,38.1699,38.2312,346300.0
2011-06-06 13:30:00,49.91,49.92,49.77,49.86,282400.0,38.2235,38.2312,38.1163,38.1853,282400.0
2011-06-06 13:40:00,49.86,49.86,49.65,49.79,410800.0,38.1853,38.1853,38.0244,38.1316,410800.0
2011-06-06 13:50:00,49.8,49.94,49.78,49.89,319600.0,38.1393,38.2465,38.124,38.2082,319600.0
2011-06-06 14:00:00,49.88,50.01,49.82,50.01,261100.0,38.2006,38.3001,38.1546,38.3001,261100.0
2011-06-06 14:10:00,50.01,50.12,49.91,50.09,362300.0,38.3001,38.3844,38.2235,38.3614,362300.0
2011-06-06 14:20:00,50.1,50.19,50.06,50.13,355100.0,38.3691,38.438,38.3384,38.392,355100.0
2011-06-06 14:30:00,50.13,50.14,49.99,50.03,403600.0,38.392,38.3997,38.2848,38.3154,403600.0
2011-06-06 14:40:00,50.03,50.06,49.8,49.9,347900.0,38.3154,38.3384,38.1393,38.2159,347900.0
2011-06-06 14:50:00,49.91,49.92,49.56,49.66,351900.0,38.2235,38.2312,37.9555,38.0321,351900.0
2011-06-06 15:00:00,49.66,49.84,49.58,49.59,463600.0,38.0321,38.1699,37.9708,37.9785,463600.0
2011-06-06 15:10:00,49.6,49.74,49.51,49.72,685200.0,37.9861,38.0933,37.9172,38.078,685200.0
2011-06-06 15:20:00,49.71,49.81,49.66,49.79,539100.0,38.0704,38.147,38.0321,38.1316,539100.0
2011-06-06 15:30:00,49.79,49.99,49.77,49.96,530200.0,38.1316,38.2848,38.1163,38.2618,530200.0
2011-06-06 15:40:00,49.95,50.02,49.91,49.97,710300.0,38.2542,38.3078,38.2235,38.2695,710300.0
2011-06-06 15:50:00,49.96,49.97,49.79,49.79,1076900.0,38.2618,38.2695,38.1316,38.1316,1076900.0
2011-06-07 09:30:00,50.44,50.6,50.22,50.3,830300.0,38.6294,38.752,38.461,38.5222,830300.0
2011-06-07 09:40:00,50.28,50.3,49.9,49.94,642200.0,38.5069,38.5222,38.2159,38.2465,642200.0
2011-06-07 09:50:00,49.94,50.02,49.74,50.02,514500.0,38.2465,38.3078,38.0933,38.3078,514500.0
2011-06-07 10:00:00,50.01,50.26,49.99,50.19,535400.0,38.3001,38.4916,38.2848,38.438,535400.0
2011-06-07 10:10:00,50.18,50.38,50.14,50.3,428700.0,38.4303,38.5835,38.3997,38.5222,428700.0
2011-06-07 10:20:00,50.32,50.35,50.14,50.29,393100.0,38.5375,38.5605,38.3997,38.5146,393100.0
2011-06-07 10:30:00,50.29,50.46,50.2,50.4,483800.0,38.5146,38.6448,38.4456,38.5988,483800.0
2011-06-07 10:40:00,50.41,50.47,50.25,50.46,373600.0,38.6065,38.6524,38.4839,38.6448,373600.0
2011-06-07 10:50:00,50.47,50.55,50.25,50.32,494200.0,38.6524,38.7137,38.4839,38.5375,494200.0
2011-06-07 11:00:00,50.32,50.33,50.08,50.19,404000.0,38.5375,38.5452,38.3537,38.438,404000.0
2011-06-07 11:10:00,50.2,50.2,49.89,50.03,488500.0,38.4456,38.4456,38.2082,38.3154,488500.0
2011-06-07 11:20:00,50.04,50.17,49.98,49.99,411300.0,38.3231,38.4227,38.2772,38.2848,411300.0
2011-06-07 11:30:00,49.98,50.01,49.85,49.94,419500.0,38.2772,38.3001,38.1776,38.2465,419500.0
2011-06-07 11:40:00,49.93,50.04,49.93,49.99,378600.0,38.2389,38.3231,38.2389,38.2848,378600.0
2011-06-07 11:50:00,49.99,50.08,49.95,50.06,322800.0,38.2848,38.3537,38.2542,38.3384,322800.0
2011-06-07 12:00:00,50.07,50.08,49.93,50.01,148800.0,38.3461,38.3537,38.2389,38.3001,148800.0
2011-06-07 12:10:00,50.02,50.06,49.92,50.0,208300.0,38.3078,38.3384,38.2312,38.2925,208300.0
2011-06-07 12:20:00,49.99,50.12,49.98,50.0,172800.0,38.2848,38.3844,38.2772,38.2925,172800.0
2011-06-07 12:30:00,50.0,50.1,49.99,50.04,173700.0,38.2925,38.3691,38.2848,38.3231,173700.0
2011-06-07 12:40:00,50.02,50.13,49.97,50.03,252000.0,38.3078,38.392,38.2695,38.3154,252000.0
2011-06-07 12:50:00,50.04,50.21,50.03,50.16,310400.0,38.3231,38.4533,38.3154,38.415,310400.0
2011-06-07 13:00:00,50.14,50.35,50.13,50.31,298500.0,38.3997,38.5605,38.392,38.5299,298500.0
2011-06-07 13:10:00,50.3,50.46,50.28,50.32,265600.0,38.5222,38.6448,38.5069,38.5375,265600.0
2011-06-07 13:20:00,50.31,50.32,50.16,50.16,223700.0,38.5299,38.5375,38.415,38.415,223700.0
2011-06-07 13:30:00,50.17,50.25,50.11,50.19,211900.0,38.4227,38.4839,38.3767,38.438,211900.0
2011-06-07 13:40:00,50.19,50.22,50.11,50.14,158100.0,38.438,38.461,38.3767,38.3997,158100.0
2011-06-07 13:50:00,50.13,50.33,50.12,50.29,217800.0,38.392,38.5452,38.3844,38.5146,217800.0
2011-06-07 14:00:00,50.3,50.41,50.26,50.35,288300.0,38.5222,38.6065,38.4916,38.5605,288300.0
2011-06-07 14:10:00,50.36,50.49,50.31,50.47,316800.0,38.5682,38.6677,38.5299,38.6524,316800.0
2011-06-07 14:20:00,50.48,50.49,50.39,50.47,247100.0,38.6601,38.6677,38.5912,38.6524,247100.0
2011-06-07 14:30:00,50.46,50.47,50.32,50.37,220900.0,38.6448,38.6524,38.5375,38.5758,220900.0
2011-06-07 14:40:00,50.36,50.47,50.32,50.35,156600.0,38.5682,38.6524,38.5375,38.5605,156600.0
2011-06-07 14:50:00,50.36,50.37,50.22,50.23,191600.0,38.5682,38.5758,38.461,38.4686,191600.0
2011-06-07 15:00:00,50.23,50.28,50.07,50.09,317700.0,38.4686,38.5069,38.3461,38.3614,317700.0
2011-06-07 15:10:00,50.08,50.2,50.07,50.14,282500.0,38.3537,38.4456,38.3461,38.3997,282500.0
2011-06-07 15:20:00,50.14,50.15,50.0,50.09,291700.0,38.3997,38.4073,38.2925,38.3614,291700.0
2011-06-07 15:30:00,50.09,50.12,50.01,50.05,565000.0,38.3614,38.3844,38.3001,38.3308,565000.0
2011-06-07 15:40:00,50.05,50.07,49.86,49.91,916100.0,38.3308,38.3461,38.1853,38.2235,916100.0
2011-06-07 15:50:00,49.9,49.94,49.74,49.77,862100.0,38.2159,38.2465,38.0933,38.1163,862100.0
2011-06-08 09:30:00,49.26,49.68,49.15,49.56,831100.0,37.7257,38.0474,37.6415,37.9555,831100.0
2011-06-08 09:40:00,49.57,49.73,49.2,49.22,546100.0,37.9632,38.0857,37.6798,37.6951,546100.0
2011-06-08 09:50:00,49.22,49.27,48.65,48.91,1120300.0,37.6951,37.7334,37.2586,37.4577,1120300.0
2011-06-08 10:00:00,48.91,49.17,48.9,49.14,826300.0,37.4577,37.6568,37.45,37.6338,826300.0
2011-06-08 10:10:00,49.14,49.29,49.09,49.17,567500.0,37.6338,37.7487,37.5955,37.6568,567500.0
2011-06-08 10:20:00,49.18,49.28,49.0,49.06,399500.0,37.6645,37.7411,37.5266,37.5726,399500.0
2011-06-08 10:30:00,49.05,49.12,48.76,48.77,519700.0,37.5649,37.6185,37.3428,37.3505,519700.0
2011-06-08 10:40:00,48.78,49.0,48.71,49.0,373400.0,37.3581,37.5266,37.3045,37.5266,373400.0
2011-06-08 10:50:00,49.0,49.03,48.7,48.77,423700.0,37.5266,37.5496,37.2969,37.3505,423700.0
2011-06-08 11:00:00,48.78,49.02,48.75,48.9,427600.0,37.3581,37.5419,37.3352,37.45,427600.0
2011-06-08 11:10:00,48.9,48.95,48.63,48.84,407700.0,37.45,37.4883,37.2433,37.4041,407700.0
2011-06-08 11:20:00,48.84,48.86,48.55,48.55,552000.0,37.4041,37.4194,37.182,37.182,552000.0
2011-06-08 11:30:00,48.56,48.81,48.52,48.78,658700.0,37.1896,37.3811,37.159,37.3581,658700.0
2011-06-08 11:40:00,48.78,48.92,48.75,48.78,470500.0,37.3581,37.4654,37.3352,37.3581,470500.0
2011-06-08 11:50:00,48.78,49.1,48.77,49.06,357100.0,37.3581,37.6032,37.3505,37.5726,357100.0
2011-06-08 12:00:00,49.07,49.17,49.02,49.09,228900.0,37.5802,37.6568,37.5419,37.5955,228900.0
2011-06-08 12:10:00,49.09,49.23,49.0,49.03,231800.0,37.5955,37.7028,37.5266,37.5496,231800.0
2011-06-08 12:20:00,49.04,49.12,48.87,48.99,358000.0,37.5573,37.6185,37.4271,37.519,358000.0
2011-06-08 12:30:00,48.99,49.05,48.94,49.04,295700.0,37.519,37.5649,37.4807,37.5573,295700.0
2011-06-08 12:40:00,49.04,49.11,48.98,49.0,228600.0,37.5573,37.6109,37.5113,37.5266,228600.0
2011-06-08 12:50:00,49.0,49.19,48.97,49.18,241200.0,37.5266,37.6721,37.5036,37.6645,241200.0
2011-06-08 13:00:00,49.18,49.2,49.06,49.07,250200.0,37.6645,37.6798,37.5726,37.5802,250200.0
2011-06-08 13:10:00,49.07,49.1,49.0,49.02,247000.0,37.5802,37.6032,37.5266,37.5419,247000.0
2011-06-08 13:20:00,49.02,49.07,48.82,48.9,293900.0,37.5419,37.5802,37.3888,37.45,293900.0
2011-06-08 13:30:00,48.91,48.93,48.63,48.67,258900.0,37.4577,37.473,37.2433,37.2739,258900.0
2011-06-08 13:40:00,48.66,48.73,48.55,48.66,359700.0,37.2662,37.3198,37.182,37.2662,359700.0
2011-06-08 13:50:00,48.66,48.7,48.55,48.58,494500.0,37.2662,37.2969,37.182,37.205,494500.0
2011-06-08 14:00:00,48.58,48.88,48.57,48.74,457800.0,37.205,37.4347,37.1973,37.3275,457800.0
2011-06-08 14:10:00,48.74,48.77,48.62,48.75,277900.0,37.3275,37.3505,37.2356,37.3352,277900.0
2011-06-08 14:20:00,48.76,48.77,48.58,48.65,334000.0,37.3428,37.3505,37.205,37.2586,334000.0
2011-06-08 14:30:00,48.64,48.97,48.64,48.85,363300.0,37.2509,37.5036,37.2509,37.4117,363300.0
2011-06-08 14:40:00,48.86,48.96,48.75,48.75,239400.0,37.4194,37.496,37.3352,37.3352,239400.0
2011-06-08 14:50:00,48.75,48.87,48.71,48.78,198400.0,37.3352,37.4271,37.3045,37.3581,198400.0
2011-06-08 15:00:00,48.79,48.83,48.7,48.75,213000.0,37.3658,37.3964,37.2969,37.3352,213000.0
2011-06-08 15:10:00,48.75,48.8,48.6,48.68,318600.0,37.3352,37.3735,37.2203,37.2815,318600.0
2011-06-08 15:20:00,48.69,48.72,48.61,48.68,329600.0,37.2892,37.3122,37.2279,37.2815,329600.0
2011-06-08 15:30:00,48.69,48.77,48.59,48.63,517100.0,37.2892,37.3505,37.2126,37.2433,517100.0
2011-06-08 15:40:00,48.62,48.9,48.59,48.8,691000.0,37.2356,37.45,37.2126,37.3735,691000.0
2011-06-08 15:50:00,48.79,49.08,48.78,48.83,1447900.0,37.3658,37.5879,37.3581,37.3964,1447900.0
2011-06-09 09:30:00,48.72,48.98,48.51,48.91,803800.0,37.3122,37.5113,37.1514,37.4577,803800.0
2011-06-09 09:40:00,48.91,49.23,48.91,49.23,655700.0,37.4577,37.7028,37.4577,37.7028,655700.0
2011-06-09 09:50:00,49.22,49.36,49.05,49.35,501300.0,37.6951,37.8023,37.5649,37.7947,501300.0
2011-06-09 10:00:00,49.36,49.6,49.35,49.44,570900.0,37.8023,37.9861,37.7947,37.8636,570900.0
2011-06-09 10:10:00,49.44,49.57,49.39,49.48,356100.0,37.8636,37.9632,37.8253,37.8942,356100.0
2011-06-09 10:20:00,49.48,49.57,49.27,49.4,448000.0,37.8942,37.9632,37.7334,37.833,448000.0
2011-06-09 10:30:00,49.4,49.75,49.4,49.63,573200.0,37.833,38.101,37.833,38.0091,573200.0
2011-06-09 10:40:00,49.63,49.68,49.42,49.56,268800.0,38.0091,38.0474,37.8483,37.9555,268800.0
2011-06-09 10:50:00,49.56,49.68,49.48,49.67,495700.0,37.9555,38.0474,37.8942,38.0397,495700.0
2011-06-09 11:00:00,49.68,49.8,49.67,49.69,585200.0,38.0474,38.1393,38.0397,38.0551,585200.0
2011-06-09 11:10:00,49.7,49.96,49.62,49.96,459300.0,38.0627,38.2618,38.0014,38.2618,459300.0
2011-06-09 11:20:00,49.95,50.09,49.86,49.91,602900.0,38.2542,38.3614,38.1853,38.2235,602900.0
2011-06-09 11:30:00,49.91,50.2,49.88,50.09,482200.0,38.2235,38.4456,38.2006,38.3614,482200.0
2011-06-09 11:40:00,50.09,50.16,49.98,50.13,273000.0,38.3614,38.415,38.2772,38.392,273000.0
2011-06-09 11:50:00,50.14,50.38,50.14,50.21,384300.0,38.3997,38.5835,38.3997,38.4533,384300.0
2011-06-09 12:00:00,50.22,50.34,50.13,50.33,274000.0,38.461,38.5529,38.392,38.5452,274000.0
2011-06-09 12:10:00,50.33,50.4,50.22,50.29,412200.0,38.5452,38.5988,38.461,38.5146,412200.0
2011-06-09 12:20:00,50.28,50.36,50.21,50.34,276700.0,38.5069,38.5682,38.4533,38.5529,276700.0
2011-06-09 12:30:00,50.34,50.38,50.22,50.23,316500.0,38.5529,38.5835,38.461,38.4686,316500.0
2011-06-09 12:40:00,50.23,50.33,50.21,50.23,195700.0,38.4686,38.5452,38.4533,38.4686,195700.0
2011-06-09 12:50:00,50.21,50.22,50.13,50.15,161700.0,38.4533,38.461,38.392,38.4073,161700.0
2011-06-09 13:00:00,50.14,50.3,50.14,50.22,260300.0,38.3997,38.5222,38.3997,38.461,260300.0
2011-06-09 13:10:00,50.22,50.23,50.03,50.05,264000.0,38.461,38.4686,38.3154,38.3308,264000.0
2011-06-09 13:20:00,50.04,50.06,49.93,49.93,221600.0,38.3231,38.3384,38.2389,38.2389,221600.0
2011-06-09 13:30:00,49.94,49.98,49.87,49.88,175500.0,38.2465,38.2772,38.1929,38.2006,175500.0
2011-06-09 13:40:00,49.88,49.95,49.83,49.84,169200.0,38.2006,38.2542,38.1623,38.1699,169200.0
2011-06-09 13:50:00,49.85,50.03,49.85,49.88,170300.0,38.1776,38.3154,38.1776,38.2006,170300.0
2011-06-09 14:00:00,49.88,49.95,49.86,49.93,147800.0,38.2006,38.2542,38.1853,38.2389,147800.0
2011-06-09 14:10:00,49.93,50.08,49.87,50.04,163200.0,38.2389,38.3537,38.1929,38.3231,163200.0
2011-06-09 14:20:00,50.05,50.05,49.9,49.95,183100.0,38.3308,38.3308,38.2159,38.2542,183100.0
2011-06-09 14:30:00,49.95,49.95,49.75,49.78,228200.0,38.2542,38.2542,38.101,38.124,228200.0
2011-06-09 14:40:00,49.78,49.86,49.78,49.85,192400.0,38.124,38.1853,38.124,38.1776,192400.0
2011-06-09 14:50:00,49.85,49.99,49.85,49.97,206300.0,38.1776,38.2848,38.1776,38.2695,206300.0
2011-06-09 15:00:00,49.98,50.01,49.96,49.98,165900.0,38.2772,38.3001,38.2618,38.2772,165900.0
2011-06-09 15:10:00,49.98,50.0,49.88,49.9,189300.0,38.2772,38.2925,38.2006,38.2159,189300.0
2011-06-09 15:20:00,49.89,49.96,49.84,49.9,312200.0,38.2082,38.2618,38.1699,38.2159,312200.0
2011-06-09 15:30:00,49.9,49.93,49.73,49.88,573500.0,38.2159,38.2389,38.0857,38.2006,573500.0
2011-06-09 15:40:00,49.88,49.99,49.85,49.91,974900.0,38.2006,38.2848,38.1776,38.2235,974900.0
2011-06-09 15:50:00,49.91,49.95,49.83,49.87,1159100.0,38.2235,38.2542,38.1623,38.1929,1159100.0
2011-06-10 09:30:00,49.4,49.78,49.27,49.71,918300.0,37.833,38.124,37.7334,38.0704,918300.0
2011-06-10 09:40:00,49.71,49.83,49.48,49.5,756800.0,38.0704,38.1623,37.8942,37.9095,756800.0
2011-06-10 09:50:00,49.51,49.54,49.25,49.46,766200.0,37.9172,37.9402,37.7181,37.8789,766200.0
2011-06-10 10:00:00,49.43,49.48,49.03,49.06,587700.0,37.8559,37.8942,37.5496,37.5726,587700.0
2011-06-10 10:10:00,49.06,49.35,49.05,49.31,486400.0,37.5726,37.7947,37.5649,37.764,486400.0
2011-06-10 10:20:00,49.31,49.35,49.09,49.33,333300.0,37.764,37.7947,37.5955,37.7794,333300.0
2011-06-10 10:30:00,49.33,49.37,49.17,49.26,324000.0,37.7794,37.81,37.6568,37.7257,324000.0
2011-06-10 10:40:00,49.24,49.41,49.1,49.4,443300.0,37.7104,37.8406,37.6032,37.833,443300.0
2011-06-10 10:50:00,49.39,49.46,49.07,49.23,474600.0,37.8253,37.8789,37.5802,37.7028,474600.0
2011-06-10 11:00:00,49.22,49.23,48.9,48.93,523400.0,37.6951,37.7028,37.45,37.473,523400.0
2011-06-10 11:10:00,48.94,49.04,48.88,49.0,453400.0,37.4807,37.5573,37.4347,37.5266,453400.0
2011-06-10 11:20:00,49.0,49.1,48.95,48.95,333400.0,37.5266,37.6032,37.4883,37.4883,333400.0
2011-06-10 11:30:00,48.96,49.12,48.93,49.03,384100.0,37.496,37.6185,37.473,37.5496,384100.0
2011-06-10 11:40:00,49.03,49.22,49.0,49.22,289900.0,37.5496,37.6951,37.5266,37.6951,289900.0
2011-06-10 11:50:00,49.22,49.26,49.16,49.25,327700.0,37.6951,37.7257,37.6492,37.7181,327700.0
2011-06-10 12:00:00,49.25,49.27,49.12,49.17,247600.0,37.7181,37.7334,37.6185,37.6568,247600.0
2011-06-10 12:10:00,49.18,49.18,48.95,49.07,377400.0,37.6645,37.6645,37.4883,37.5802,377400.0
2011-06-10 12:20:00,49.06,49.1,48.93,48.96,290900.0,37.5726,37.6032,37.473,37.496,290900.0
2011-06-10 12:30:00,48.96,49.11,48.93,49.06,244900.0,37.496,37.6109,37.473,37.5726,244900.0
2011-06-10 12:40:00,49.06,49.07,48.93,48.94,275400.0,37.5726,37.5802,37.473,37.4807,275400.0
2011-06-10 12:50:00,48.93,49.01,48.92,48.95,223400.0,37.473,37.5343,37.4654,37.4883,223400.0
2011-06-10 13:00:00,48.95,49.06,48.92,49.0,320400.0,37.4883,37.5726,37.4654,37.5266,320400.0
2011-06-10 13:10:00,49.0,49.02,48.81,48.89,402400.0,37.5266,37.5419,37.3811,37.4424,402400.0
2011-06-10 13:20:00,48.89,48.94,48.8,48.89,365200.0,37.4424,37.4807,37.3735,37.4424,365200.0
2011-06-10 13:30:00,48.88,48.95,48.8,48.89,432300.0,37.4347,37.4883,37.3735,37.4424,432300.0
2011-06-10 13:40:00,48.9,48.95,48.69,48.78,427600.0,37.45,37.4883,37.2892,37.3581,427600.0
2011-06-10 13:50:00,48.78,48.84,48.72,48.81,258600.0,37.3581,37.4041,37.3122,37.3811,258600.0
2011-06-10 14:00:00,48.81,49.24,48.81,49.07,402000.0,37.3811,37.7104,37.3811,37.5802,402000.0
2011-06-10 14:10:00,49.07,49.18,48.96,49.15,322000.0,37.5802,37.6645,37.496,37.6415,322000.0
2011-06-10 14:20:00,49.15,49.27,49.0,49.16,468900.0,37.6415,37.7334,37.5266,37.6492,468900.0
2011-06-10 14:30:00,49.16,49.28,49.01,49.04,403000.0,37.6492,37.7411,37.5343,37.5573,403000.0
2011-06-10 14:40:00,49.03,49.17,49.02,49.12,353300.0,37.5496,37.6568,37.5419,37.6185,353300.0
2011-06-10 14:50:00,49.1,49.35,49.07,49.34,280600.0,37.6032,37.7947,37.5802,37.787,280600.0
2011-06-10 15:00:00,49.34,49.37,49.08,49.19,409800.0,37.787,37.81,37.5879,37.6721,409800.0
2011-06-10 15:10:00,49.19,49.31,49.15,49.24,310200.0,37.6721,37.764,37.6415,37.7104,310200.0
2011-06-10 15:20:00,49.25,49.25,49.13,49.17,312800.0,37.7181,37.7181,37.6262,37.6568,312800.0
2011-06-10 15:30:00,49.17,49.21,49.01,49.03,369800.0,37.6568,37.6874,37.5343,37.5496,369800.0
2011-06-10 15:40:00,49.02,49.08,48.93,48.96,523300.0,37.5419,37.5879,37.473,37.496,523300.0
2011-06-10 15:50:00,48.96,49.03,48.91,48.91,1298200.0,37.496,37.5496,37.4577,37.4577,1298200.0
2011-06-13 09:30:00,49.16,49.16,48.71,48.83,920400.0,37.6492,37.6492,37.3045,37.3964,920400.0
2011-06-13 09:40:00,48.82,49.2,48.78,49.0,559900.0,37.3888,37.6798,37.3581,37.5266,559900.0
2011-06-13 09:50:00,49.0,49.17,48.88,49.12,488000.0,37.5266,37.6568,37.4347,37.6185,488000.0
2011-06-13 10:00:00,49.12,49.3,49.0,49.19,525900.0,37.6185,37.7564,37.5266,37.6721,525900.0
2011-06-13 10:10:00,49.21,49.25,48.95,49.03,407800.0,37.6874,37.7181,37.4883,37.5496,407800.0
2011-06-13 10:20:00,49.03,49.11,48.86,48.94,456800.0,37.5496,37.6109,37.4194,37.4807,456800.0
2011-06-13 10:30:00,48.94,48.94,48.74,48.79,388800.0,37.4807,37.4807,37.3275,37.3658,388800.0
2011-06-13 10:40:00,48.8,48.85,48.66,48.72,304300.0,37.3735,37.4117,37.2662,37.3122,304300.0
2011-06-13 10:50:00,48.72,48.84,48.56,48.63,274500.0,37.3122,37.4041,37.1896,37.2433,274500.0
2011-06-13 11:00:00,48.63,48.66,48.5,48.56,348700.0,37.2433,37.2662,37.1437,37.1896,348700.0
2011-06-13 11:10:00,48.56,48.63,48.44,48.59,386700.0,37.1896,37.2433,37.0977,37.2126,386700.0
2011-06-13 11:20:00,48.62,48.65,48.53,48.53,293700.0,37.2356,37.2586,37.1667,37.1667,293700.0
2011-06-13 11:30:00,48.52,48.59,48.42,48.45,209900.0,37.159,37.2126,37.0824,37.1054,209900.0
2011-06-13 11:40:00,48.44,48.5,48.22,48.26,366300.0,37.0977,37.1437,36.9293,36.9599,366300.0
2011-06-13 11:50:00,48.27,48.41,48.18,48.29,454000.0,36.9676,37.0748,36.8986,36.9829,454000.0
2011-06-13 12:00:00,48.29,48.31,48.15,48.17,215100.0,36.9829,36.9982,36.8756,36.891,215100.0
2011-06-13 12:10:00,48.18,48.19,47.9,47.96,632100.0,36.8986,36.9063,36.6842,36.7301,632100.0
2011-06-13 12:20:00,47.95,48.06,47.83,47.88,483800.0,36.7225,36.8067,36.6306,36.6689,483800.0
2011-06-13 12:30:00,47.88,48.01,47.83,48.01,435900.0,36.6689,36.7684,36.6306,36.7684,435900.0
2011-06-13 12:40:00,48.0,48.01,47.88,47.89,211500.0,36.7608,36.7684,36.6689,36.6765,211500.0
2011-06-13 12:50:00,47.89,47.95,47.83,47.87,202500.0,36.6765,36.7225,36.6306,36.6612,202500.0
2011-06-13 13:00:00,47.87,47.87,47.55,47.6,510200.0,36.6612,36.6612,36.4161,36.4544,510200.0
2011-06-13 13:10:00,47.6,47.84,47.55,47.8,557900.0,36.4544,36.6382,36.4161,36.6076,557900.0
2011-06-13 13:20:00,47.8,47.84,47.65,47.84,468700.0,36.6076,36.6382,36.4927,36.6382,468700.0
2011-06-13 13:30:00,47.83,47.86,47.7,47.84,307700.0,36.6306,36.6536,36.531,36.6382,307700.0
2011-06-13 13:40:00,47.85,47.98,47.84,47.93,371600.0,36.6459,36.7455,36.6382,36.7072,371600.0
2011-06-13 13:50:00,47.93,48.34,47.93,48.33,596400.0,36.7072,37.0212,36.7072,37.0135,596400.0
2011-06-13 14:00:00,48.33,48.6,48.19,48.51,637600.0,37.0135,37.2203,36.9063,37.1514,637600.0
2011-06-13 14:10:00,48.5,48.57,48.41,48.46,370300.0,37.1437,37.1973,37.0748,37.1131,370300.0
2011-06-13 14:20:00,48.46,48.55,48.37,48.45,317800.0,37.1131,37.182,37.0441,37.1054,317800.0
2011-06-13 14:30:00,48.44,48.44,48.23,48.29,229800.0,37.0977,37.0977,36.9369,36.9829,229800.0
2011-06-13 14:40:00,48.29,48.61,48.29,48.61,387000.0,36.9829,37.2279,36.9829,37.2279,387000.0
2011-06-13 14:50:00,48.6,48.64,48.41,48.42,259100.0,37.2203,37.2509,37.0748,37.0824,259100.0
2011-06-13 15:00:00,48.42,48.57,48.34,48.41,309000.0,37.0824,37.1973,37.0212,37.0748,309000.0
2011-06-13 15:10:00,48.41,48.45,48.25,48.32,439200.0,37.0748,37.1054,36.9522,37.0058,439200.0
2011-06-13 15:20:00,48.32,48.43,48.3,48.37,265300.0,37.0058,37.0901,36.9905,37.0441,265300.0
2011-06-13 15:30:00,48.36,48.37,48.21,48.22,359800.0,37.0365,37.0441,36.9216,36.9293,359800.0
2011-06-13 15:40:00,48.22,48.34,48.17,48.29,651000.0,36.9293,37.0212,36.891,36.9829,651000.0
2011-06-13 15:50:00,48.3,48.48,48.24,48.31,1167000.0,36.9905,37.1284,36.9446,36.9982,1167000.0
2011-06-14 09:30:00,49.21,49.25,48.96,49.08,1168000.0,37.6874,37.7181,37.496,37.5879,1168000.0
2011-06-14 09:40:00,49.08,49.3,48.99,49.21,891400.0,37.5879,37.7564,37.519,37.6874,891400.0
2011-06-14 09:50:00,49.19,49.41,49.15,49.34,717200.0,37.6721,37.8406,37.6415,37.787,717200.0
2011-06-14 10:00:00,49.34,49.7,49.31,49.59,633700.0,37.787,38.0627,37.764,37.9785,633700.0
2011-06-14 10:10:00,49.6,49.71,49.48,49.56,571300.0,37.9861,38.0704,37.8942,37.9555,571300.0
2011-06-14 10:20:00,49.57,49.87,49.52,49.87,557800.0,37.9632,38.1929,37.9249,38.1929,557800.0
2011-06-14 10:30:00,49.86,50.0,49.81,49.9,471400.0,38.1853,38.2925,38.147,38.2159,471400.0
2011-06-14 10:40:00,49.9,49.9,49.64,49.69,473100.0,38.2159,38.2159,38.0168,38.0551,473100.0
2011-06-14 10:50:00,49.69,49.72,49.5,49.59,486700.0,38.0551,38.078,37.9095,37.9785,486700.0
2011-06-14 11:00:00,49.59,49.8,49.58,49.72,565500.0,37.9785,38.1393,37.9708,38.078,565500.0
2011-06-14 11:10:00,49.73,49.87,49.67,49.7,381000.0,38.0857,38.1929,38.0397,38.0627,381000.0
2011-06-14 11:20:00,49.7,49.82,49.63,49.73,477300.0,38.0627,38.1546,38.0091,38.0857,477300.0
2011-06-14 11:30:00,49.71,49.87,49.6,49.64,277900.0,38.0704,38.1929,37.9861,38.0168,277900.0
2011-06-14 11:40:00,49.64,49.8,49.64,49.72,205100.0,38.0168,38.1393,38.0168,38.078,205100.0
2011-06-14 11:50:00,49.73,49.87,49.7,49.85,364800.0,38.0857,38.1929,38.0627,38.1776,364800.0
2011-06-14 12:00:00,49.86,49.9,49.78,49.78,253000.0,38.1853,38.2159,38.124,38.124,253000.0
2011-06-14 12:10:00,49.78,49.84,49.7,49.79,207100.0,38.124,38.1699,38.0627,38.1316,207100.0
2011-06-14 12:20:00,49.79,49.88,49.69,49.88,189600.0,38.1316,38.2006,38.0551,38.2006,189600.0
2011-06-14 12:30:00,49.88,49.94,49.81,49.9,270200.0,38.2006,38.2465,38.147,38.2159,270200.0
2011-06-14 12:40:00,49.89,50.08,49.89,50.06,531600.0,38.2082,38.3537,38.2082,38.3384,531600.0
2011-06-14 12:50:00,50.06,50.1,49.98,49.99,263100.0,38.3384,38.3691,38.2772,38.2848,263100.0
2011-06-14 13:00:00,49.99,50.05,49.92,49.96,250700.0,38.2848,38.3308,38.2312,38.2618,250700.0
2011-06-14 13:10:00,49.98,50.02,49.92,50.02,200700.0,38.2772,38.3078,38.2312,38.3078,200700.0
2011-06-14 13:20:00,50.03,50.09,50.0,50.03,296500.0,38.3154,38.3614,38.2925,38.3154,296500.0
2011-06-14 13:30:00,50.02,50.15,50.0,50.14,450600.0,38.3078,38.4073,38.2925,38.3997,450600.0
2011-06-14 13:40:00,50.14,50.15,49.93,49.98,286400.0,38.3997,38.4073,38.2389,38.2772,286400.0
2011-06-14 13:50:00,49.98,50.02,49.9,49.92,202100.0,38.2772,38.3078,38.2159,38.2312,202100.0
2011-06-14 14:00:00,49.92,49.97,49.9,49.9,164700.0,38.2312,38.2695,38.2159,38.2159,164700.0
2011-06-14 14:10:00,49.91,49.96,49.83,49.85,223800.0,38.2235,38.2618,38.1623,38.1776,223800.0
2011-06-14 14:20:00,49.84,49.93,49.83,49.89,215000.0,38.1699,38.2389,38.1623,38.2082,215000.0
2011-06-14 14:30:00,49.89,49.92,49.81,49.88,240600.0,38.2082,38.2312,38.147,38.2006,240600.0
2011-06-14 14:40:00,49.87,50.07,49.85,50.07,202900.0,38.1929,38.3461,38.1776,38.3461,202900.0
2011-06-14 14:50:00,50.06,50.11,49.97,50.09,267200.0,38.3384,38.3767,38.2695,38.3614,267200.0
2011-06-14 15:00:00,50.09,50.31,50.09,50.28,577900.0,38.3614,38.5299,38.3614,38.5069,577900.0
2011-06-14 15:10:00,50.29,50.38,50.19,50.33,785100.0,38.5146,38.5835,38.438,38.5452,785100.0
2011-06-14 15:20:00,50.32,50.36,50.15,50.23,534000.0,38.5375,38.5682,38.4073,38.4686,534000.0
2011-06-14 15:30:00,50.22,50.25,49.85,49.97,956300.0,38.461,38.4839,38.1776,38.2695,956300.0
2011-06-14 15:40:00,49.97,50.06,49.85,49.86,1116200.0,38.2695,38.3384,38.1776,38.1853,1116200.0
2011-06-14 15:50:00,49.86,49.9,49.7,49.89,1524400.0,38.1853,38.2159,38.0627,38.2082,1524400.0
2011-06-15 09:30:00,49.61,49.64,49.15,49.39,1431900.0,37.9938,38.0168,37.6415,37.8253,1431900.0
2011-06-15 09:40:00,49.39,49.68,49.29,49.46,756500.0,37.8253,38.0474,37.7487,37.8789,756500.0
2011-06-15 09:50:00,49.46,49.84,49.44,49.47,655800.0,37.8789,38.1699,37.8636,37.8866,655800.0
2011-06-15 10:00:00,49.46,49.58,49.3,49.42,742300.0,37.8789,37.9708,37.7564,37.8483,742300.0
2011-06-15 10:10:00,49.42,49.46,49.25,49.26,559500.0,37.8483,37.8789,37.7181,37.7257,559500.0
2011-06-15 10:20:00,49.26,49.32,49.1,49.1,538300.0,37.7257,37.7717,37.6032,37.6032,538300.0
2011-06-15 10:30:00,49.1,49.3,49.0,49.16,660100.0,37.6032,37.7564,37.5266,37.6492,660100.0
2011-06-15 10:40:00,49.16,49.51,49.08,49.49,771600.0,37.6492,37.9172,37.5879,37.9019,771600.0
2011-06-15 10:50:00,49.48,49.56,49.2,49.26,730200.0,37.8942,37.9555,37.6798,37.7257,730200.0
2011-06-15 11:00:00,49.27,49.37,49.15,49.23,447400.0,37.7334,37.81,37.6415,37.7028,447400.0
2011-06-15 11:10:00,49.23,49.23,49.06,49.19,497500.0,37.7028,37.7028,37.5726,37.6721,497500.0
2011-06-15 11:20:00,49.2,49.33,49.1,49.16,442100.0,37.6798,37.7794,37.6032,37.6492,442100.0
2011-06-15 11:30:00,49.16,49.17,48.65,48.66,771400.0,37.6492,37.6568,37.2586,37.2662,771400.0
2011-06-15 11:40:00,48.66,48.86,48.53,48.56,796700.0,37.2662,37.4194,37.1667,37.1896,796700.0
2011-06-15 11:50:00,48.56,48.87,48.41,48.78,816500.0,37.1896,37.4271,37.0748,37.3581,816500.0
2011-06-15 12:00:00,48.78,48.81,48.61,48.68,368900.0,37.3581,37.3811,37.2279,37.2815,368900.0
2011-06-15 12:10:00,48.69,48.75,48.46,48.47,272700.0,37.2892,37.3352,37.1131,37.1207,272700.0
2011-06-15 12:20:00,48.46,48.71,48.33,48.71,529700.0,37.1131,37.3045,37.0135,37.3045,529700.0
2011-06-15 12:30:00,48.71,48.79,48.6,48.66,314600.0,37.3045,37.3658,37.2203,37.2662,314600.0
2011-06-15 12:40:00,48.66,48.77,48.65,48.7,247900.0,37.2662,37.3505,37.2586,37.2969,247900.0
2011-06-15 12:50:00,48.71,48.81,48.54,48.66,295400.0,37.3045,37.3811,37.1743,37.2662,295400.0
2011-06-15 13:00:00,48.66,48.74,48.47,48.54,240200.0,37.2662,37.3275,37.1207,37.1743,240200.0
2011-06-15 13:10:00,48.53,48.73,48.5,48.57,331500.0,37.1667,37.3198,37.1437,37.1973,331500.0
2011-06-15 13:20:00,48.55,48.58,48.37,48.4,545800.0,37.182,37.205,37.0441,37.0671,545800.0
2011-06-15 13:30:00,48.39,48.42,48.09,48.1,655600.0,37.0595,37.0824,36.8297,36.8374,655600.0
2011-06-15 13:40:00,48.1,48.36,48.1,48.34,538900.0,36.8374,37.0365,36.8374,37.0212,538900.0
2011-06-15 13:50:00,48.35,48.45,48.25,48.41,280300.0,37.0288,37.1054,36.9522,37.0748,280300.0
2011-06-15 14:00:00,48.41,48.76,48.38,48.65,422100.0,37.0748,37.3428,37.0518,37.2586,422100.0
2011-06-15 14:10:00,48.64,48.72,48.54,48.59,366600.0,37.2509,37.3122,37.1743,37.2126,366600.0
2011-06-15 14:20:00,48.61,48.61,48.3,48.32,433600.0,37.2279,37.2279,36.9905,37.0058,433600.0
2011-06-15 14:30:00,48.32,48.55,48.3,48.47,258300.0,37.0058,37.182,36.9905,37.1207,258300.0
2011-06-15 14:40:00,48.48,48.64,48.28,48.51,337800.0,37.1284,37.2509,36.9752,37.1514,337800.0
2011-06-15 14:50:00,48.51,48.6,48.38,48.4,398700.0,37.1514,37.2203,37.0518,37.0671,398700.0
2011-06-15 15:00:00,48.4,48.46,48.21,48.28,497600.0,37.0671,37.1131,36.9216,36.9752,497600.0
2011-06-15 15:10:00,48.28,48.35,48.2,48.34,568400.0,36.9752,37.0288,36.9139,37.0212,568400.0
2011-06-15 15:20:00,48.33,48.52,48.24,48.42,695800.0,37.0135,37.159,36.9446,37.0824,695800.0
2011-06-15 15:30:00,48.41,48.47,48.33,48.38,532900.0,37.0748,37.1207,37.0135,37.0518,532900.0
2011-06-15 15:40:00,48.38,48.6,48.35,48.52,935200.0,37.0518,37.2203,37.0288,37.159,935200.0
2011-06-15 15:50:00,48.51,48.66,48.5,48.53,1647500.0,37.1514,37.2662,37.1437,37.1667,1647500.0
2011-06-16 09:30:00,47.85,48.52,47.85,48.4,1045500.0,36.6459,37.159,36.6459,37.0671,1045500.0
2011-06-16 09:40:00,48.41,48.45,48.2,48.25,572100.0,37.0748,37.1054,36.9139,36.9522,572100.0
2011-06-16 09:50:00,48.25,48.36,47.87,47.89,457300.0,36.9522,37.0365,36.6612,36.6765,457300.0
2011-06-16 10:00:00,47.89,48.06,47.58,47.95,1492900.0,36.6765,36.8067,36.4391,36.7225,1492900.0
2011-06-16 10:10:00,47.96,48.36,47.82,48.15,601600.0,36.7301,37.0365,36.6229,36.8756,601600.0
2011-06-16 10:20:00,48.16,48.34,48.07,48.16,666300.0,36.8833,37.0212,36.8144,36.8833,666300.0
2011-06-16 10:30:00,48.16,48.25,47.94,48.19,567000.0,36.8833,36.9522,36.7148,36.9063,567000.0
2011-06-16 10:40:00,48.2,48.3,48.12,48.3,326700.0,36.9139,36.9905,36.8527,36.9905,326700.0
2011-06-16 10:50:00,48.29,48.5,48.24,48.28,506300.0,36.9829,37.1437,36.9446,36.9752,506300.0
2011-06-16 11:00:00,48.27,48.33,48.09,48.32,424200.0,36.9676,37.0135,36.8297,37.0058,424200.0
2011-06-16 11:10:00,48.31,48.49,48.15,48.48,465000.0,36.9982,37.136,36.8756,37.1284,465000.0
2011-06-16 11:20:00,48.48,48.65,48.24,48.31,579000.0,37.1284,37.2586,36.9446,36.9982,579000.0
2011-06-16 11:30:00,48.33,48.39,48.12,48.28,431500.0,37.0135,37.0595,36.8527,36.9752,431500.0
2011-06-16 11:40:00,48.28,48.32,48.17,48.22,441200.0,36.9752,37.0058,36.891,36.9293,441200.0
2011-06-16 11:50:00,48.21,48.29,48.15,48.26,283800.0,36.9216,36.9829,36.8756,36.9599,283800.0
2011-06-16 12:00:00,48.25,48.52,48.25,48.38,288800.0,36.9522,37.159,36.9522,37.0518,288800.0
2011-06-16 12:10:00,48.37,48.48,48.29,48.42,189400.0,37.0441,37.1284,36.9829,37.0824,189400.0
2011-06-16 12:20:00,48.4,48.62,48.34,48.57,217800.0,37.0671,37.2356,37.0212,37.1973,217800.0
2011-06-16 12:30:00,48.57,48.61,48.5,48.55,366600.0,37.1973,37.2279,37.1437,37.182,366600.0
2011-06-16 12:40:00,48.55,48.64,48.52,48.6,305000.0,37.182,37.2509,37.159,37.2203,305000.0
2011-06-16 12:50:00,48.6,48.66,48.42,48.42,249600.0,37.2203,37.2662,37.0824,37.0824,249600.0
2011-06-16 13:00:00,48.43,48.48,48.36,48.46,217800.0,37.0901,37.1284,37.0365,37.1131,217800.0
2011-06-16 13:10:00,48.46,48.58,48.42,48.51,168400.0,37.1131,37.205,37.0824,37.1514,168400.0
2011-06-16 13:20:00,48.52,48.54,48.35,48.38,202900.0,37.159,37.1743,37.0288,37.0518,202900.0
2011-06-16 13:30:00,48.38,48.4,48.13,48.13,290800.0,37.0518,37.0671,36.8603,36.8603,290800.0
2011-06-16 13:40:00,48.13,48.19,47.84,48.0,499000.0,36.8603,36.9063,36.6382,36.7608,499000.0
2011-06-16 13:50:00,47.99,48.03,47.7,47.7,509300.0,36.7531,36.7837,36.531,36.531,509300.0
2011-06-16 14:00:00,47.71,47.87,47.66,47.8,476400.0,36.5387,36.6612,36.5004,36.6076,476400.0
2011-06-16 14:10:00,47.79,47.81,47.6,47.6,400100.0,36.5999,36.6153,36.4544,36.4544,400100.0
2011-06-16 14:20:00,47.6,47.8,47.54,47.75,538900.0,36.4544,36.6076,36.4085,36.5693,538900.0
2011-06-16 14:30:00,47.76,47.76,47.35,47.4,505300.0,36.577,36.577,36.263,36.3013,505300.0
2011-06-16 14:40:00,47.39,47.51,47.08,47.09,728500.0,36.2936,36.3855,36.0562,36.0638,728500.0
2011-06-16 14:50:00,47.09,47.5,47.06,47.47,607900.0,36.0638,36.3778,36.0409,36.3549,607900.0
2011-06-16 15:00:00,47.46,47.59,47.43,47.58,390700.0,36.3472,36.4468,36.3242,36.4391,390700.0
2011-06-16 15:10:00,47.58,47.67,47.5,47.53,431300.0,36.4391,36.508,36.3778,36.4008,431300.0
2011-06-16 15:20:00,47.53,47.74,47.53,47.71,609400.0,36.4008,36.5617,36.4008,36.5387,609400.0
2011-06-16 15:30:00,47.71,47.89,47.7,47.78,1042200.0,36.5387,36.6765,36.531,36.5923,1042200.0
2011-06-16 15:40:00,47.78,47.82,47.64,47.77,1080300.0,36.5923,36.6229,36.4851,36.5846,1080300.0
2011-06-16 15:50:00,47.77,47.9,47.74,47.85,1579600.0,36.5846,36.6842,36.5617,36.6459,1579600.0
2011-06-17 09:30:00,48.62,48.65,48.1,48.14,1522000.0,37.2356,37.2586,36.8374,36.868,1522000.0
2011-06-17 09:40:00,48.13,48.62,47.98,48.43,883200.0,36.8603,37.2356,36.7455,37.0901,883200.0
2011-06-17 09:50:00,48.46,48.49,48.32,48.42,676300.0,37.1131,37.136,37.0058,37.0824,676300.0
2011-06-17 10:00:00,48.43,48.8,48.42,48.61,1154700.0,37.0901,37.3735,37.0824,37.2279,1154700.0
2011-06-17 10:10:00,48.62,48.64,48.23,48.23,687500.0,37.2356,37.2509,36.9369,36.9369,687500.0
2011-06-17 10:20:00,48.24,48.27,47.96,48.0,570400.0,36.9446,36.9676,36.7301,36.7608,570400.0
2011-06-17 10:30:00,48.0,48.08,47.77,47.88,515300.0,36.7608,36.822,36.5846,36.6689,515300.0
2011-06-17 10:40:00,47.88,48.3,47.86,48.28,425100.0,36.6689,36.9905,36.6536,36.9752,425100.0
2011-06-17 10:50:00,48.29,48.34,48.11,48.2,351500.0,36.9829,37.0212,36.845,36.9139,351500.0
2011-06-17 11:00:00,48.2,48.25,48.03,48.07,315500.0,36.9139,36.9522,36.7837,36.8144,315500.0
2011-06-17 11:10:00,48.07,48.37,48.04,48.34,537000.0,36.8144,37.0441,36.7914,37.0212,537000.0
2011-06-17 11:20:00,48.34,48.46,48.25,48.37,374700.0,37.0212,37.1131,36.9522,37.0441,374700.0
2011-06-17 11:30:00,48.38,48.4,48.07,48.11,281400.0,37.0518,37.0671,36.8144,36.845,281400.0
2011-06-17 11:40:00,48.1,48.28,48.08,48.12,231900.0,36.8374,36.9752,36.822,36.8527,231900.0
2011-06-17 11:50:00,48.13,48.17,48.0,48.13,207300.0,36.8603,36.891,36.7608,36.8603,207300.0
2011-06-17 12:00:00,48.13,48.17,48.01,48.05,224100.0,36.8603,36.891,36.7684,36.7991,224100.0
2011-06-17 12:10:00,48.05,48.11,47.96,47.96,192500.0,36.7991,36.845,36.7301,36.7301,192500.0
2011-06-17 12:20:00,47.96,47.97,47.69,47.84,403000.0,36.7301,36.7378,36.5234,36.6382,403000.0
2011-06-17 12:30:00,47.84,47.91,47.68,47.81,224400.0,36.6382,36.6918,36.5157,36.6153,224400.0
2011-06-17 12:40:00,47.81,47.82,47.67,47.7,220100.0,36.6153,36.6229,36.508,36.531,220100.0
2011-06-17 12:50:00,47.7,47.7,47.5,47.69,377200.0,36.531,36.531,36.3778,36.5234,377200.0
2011-06-17 13:00:00,47.68,47.84,47.66,47.81,356500.0,36.5157,36.6382,36.5004,36.6153,356500.0
2011-06-17 13:10:00,47.81,47.84,47.66,47.68,186000.0,36.6153,36.6382,36.5004,36.5157,186000.0
2011-06-17 13:20:00,47.67,47.88,47.63,47.83,156000.0,36.508,36.6689,36.4774,36.6306,156000.0
2011-06-17 13:30:00,47.82,47.89,47.78,47.85,209100.0,36.6229,36.6765,36.5923,36.6459,209100.0
2011-06-17 13:40:00,47.85,47.89,47.69,47.8,180500.0,36.6459,36.6765,36.5234,36.6076,180500.0
2011-06-17 13:50:00,47.79,47.8,47.63,47.71,269800.0,36.5999,36.6076,36.4774,36.5387,269800.0
2011-06-17 14:00:00,47.69,47.8,47.67,47.74,205600.0,36.5234,36.6076,36.508,36.5617,205600.0
2011-06-17 14:10:00,47.73,47.88,47.69,47.84,244600.0,36.554,36.6689,36.5234,36.6382,244600.0
2011-06-17 14:20:00,47.84,48.01,47.81,48.01,199000.0,36.6382,36.7684,36.6153,36.7684,199000.0
2011-06-17 14:30:00,48.01,48.02,47.84,47.91,228500.0,36.7684,36.7761,36.6382,36.6918,228500.0
2011-06-17 14:40:00,47.92,47.98,47.8,47.9,210900.0,36.6995,36.7455,36.6076,36.6842,210900.0
2011-06-17 14:50:00,47.9,47.98,47.85,47.9,190400.0,36.6842,36.7455,36.6459,36.6842,190400.0
2011-06-17 15:00:00,47.91,47.98,47.86,47.91,205300.0,36.6918,36.7455,36.6536,36.6918,205300.0
2011-06-17 15:10:00,47.9,47.95,47.66,47.7,442300.0,36.6842,36.7225,36.5004,36.531,442300.0
2011-06-17 15:20:00,47.7,47.82,47.67,47.78,356800.0,36.531,36.6229,36.508,36.5923,356800.0
2011-06-17 15:30:00,47.78,47.87,47.69,47.8,356800.0,36.5923,36.6612,36.5234,36.6076,356800.0
2011-06-17 15:40:00,47.79,48.07,47.78,48.02,710500.0,36.5999,36.8144,36.5923,36.7761,710500.0
2011-06-17 15:50:00,48.03,48.05,47.91,47.93,980800.0,36.7837,36.7991,36.6918,36.7072,980800.0
2011-06-20 09:30:00,47.55,48.05,47.51,47.99,689700.0,36.4161,36.7991,36.3855,36.7531,689700.0
2011-06-20 09:40:00,47.98,48.28,47.87,47.9,686800.0,36.7455,36.9752,36.6612,36.6842,686800.0
2011-06-20 09:50:00,47.91,48.06,47.87,48.02,487400.0,36.6918,36.8067,36.6612,36.7761,487400.0
2011-06-20 10:00:00,48.01,48.16,47.8,47.86,526400.0,36.7684,36.8833,36.6076,36.6536,526400.0
2011-06-20 10:10:00,47.86,47.86,47.49,47.68,714100.0,36.6536,36.6536,36.3702,36.5157,714100.0
2011-06-20 10:20:00,47.68,47.71,47.41,47.62,524600.0,36.5157,36.5387,36.3089,36.4697,524600.0
2011-06-20 10:30:00,47.62,47.79,47.59,47.67,377500.0,36.4697,36.5999,36.4468,36.508,377500.0
2011-06-20 10:40:00,47.66,47.92,47.66,47.81,447400.0,36.5004,36.6995,36.5004,36.6153,447400.0
2011-06-20 10:50:00,47.81,47.82,47.61,47.71,370300.0,36.6153,36.6229,36.4621,36.5387,370300.0
2011-06-20 11:00:00,47.72,47.72,47.5,47.56,325100.0,36.5463,36.5463,36.3778,36.4238,325100.0
2011-06-20 11:10:00,47.57,47.69,47.49,47.61,222400.0,36.4315,36.5234,36.3702,36.4621,222400.0
2011-06-20 11:20:00,47.61,47.79,47.61,47.72,304200.0,36.4621,36.5999,36.4621,36.5463,304200.0
2011-06-20 11:30:00,47.71,47.79,47.65,47.68,203300.0,36.5387,36.5999,36.4927,36.5157,203300.0
2011-06-20 11:40:00,47.68,47.82,47.67,47.69,280300.0,36.5157,36.6229,36.508,36.5234,280300.0
2011-06-20 11:50:00,47.69,47.83,47.69,47.8,151400.0,36.5234,36.6306,36.5234,36.6076,151400.0
2011-06-20 12:00:00,47.81,47.86,47.71,47.85,245400.0,36.6153,36.6536,36.5387,36.6459,245400.0
2011-06-20 12:10:00,47.85,47.86,47.78,47.82,137300.0,36.6459,36.6536,36.5923,36.6229,137300.0
2011-06-20 12:20:00,47.81,47.81,47.66,47.77,188400.0,36.6153,36.6153,36.5004,36.5846,188400.0
2011-06-20 12:30:00,47.77,47.77,47.66,47.68,135900.0,36.5846,36.5846,36.5004,36.5157,135900.0
2011-06-20 12:40:00,47.68,47.8,47.68,47.72,158300.0,36.5157,36.6076,36.5157,36.5463,158300.0
2011-06-20 12:50:00,47.72,47.77,47.48,47.52,268300.0,36.5463,36.5846,36.3625,36.3932,268300.0
2011-06-20 13:00:00,47.51,47.65,47.45,47.64,232300.0,36.3855,36.4927,36.3396,36.4851,232300.0
2011-06-20 13:10:00,47.64,47.64,47.53,47.58,195800.0,36.4851,36.4851,36.4008,36.4391,195800.0
2011-06-20 13:20:00,47.58,47.58,47.45,47.5,254800.0,36.4391,36.4391,36.3396,36.3778,254800.0
2011-06-20 13:30:00,47.5,47.53,47.4,47.47,371400.0,36.3778,36.4008,36.3013,36.3549,371400.0
2011-06-20 13:40:00,47.46,47.52,47.43,47.46,156900.0,36.3472,36.3932,36.3242,36.3472,156900.0
2011-06-20 13:50:00,47.44,47.51,47.43,47.49,116300.0,36.3319,36.3855,36.3242,36.3702,116300.0
2011-06-20 14:00:00,47.49,47.6,47.46,47.56,257900.0,36.3702,36.4544,36.3472,36.4238,257900.0
2011-06-20 14:10:00,47.57,47.65,47.55,47.64,146100.0,36.4315,36.4927,36.4161,36.4851,146100.0
2011-06-20 14:20:00,47.64,47.64,47.51,47.51,180500.0,36.4851,36.4851,36.3855,36.3855,180500.0
2011-06-20 14:30:00,47.52,47.71,47.51,47.68,227900.0,36.3932,36.5387,36.3855,36.5157,227900.0
2011-06-20 14:40:00,47.67,47.89,47.61,47.78,298700.0,36.508,36.6765,36.4621,36.5923,298700.0
2011-06-20 14:50:00,47.77,47.89,47.75,47.81,239700.0,36.5846,36.6765,36.5693,36.6153,239700.0
2011-06-20 15:00:00,47.82,47.82,47.62,47.64,242000.0,36.6229,36.6229,36.4697,36.4851,242000.0
2011-06-20 15:10:00,47.64,47.65,47.53,47.53,340600.0,36.4851,36.4927,36.4008,36.4008,340600.0
2011-06-20 15:20:00,47.54,47.55,47.43,47.48,415300.0,36.4085,36.4161,36.3242,36.3625,415300.0
2011-06-20 15:30:00,47.47,47.69,47.42,47.62,500400.0,36.3549,36.5234,36.3166,36.4697,500400.0
2011-06-20 15:40:00,47.62,47.65,47.48,47.55,668000.0,36.4697,36.4927,36.3625,36.4161,668000.0
2011-06-20 15:50:00,47.54,47.56,47.37,47.41,1200100.0,36.4085,36.4238,36.2783,36.3089,1200100.0
2011-06-21 09:30:00,48.05,48.37,47.99,48.12,1002800.0,36.7991,37.0441,36.7531,36.8527,1002800.0
2011-06-21 09:40:00,48.11,48.13,47.98,48.1,855100.0,36.845,36.8603,36.7455,36.8374,855100.0
2011-06-21 09:50:00,48.1,48.17,47.98,48.13,538500.0,36.8374,36.891,36.7455,36.8603,538500.0
2011-06-21 10:00:00,48.12,48.41,48.12,48.33,749200.0,36.8527,37.0748,36.8527,37.0135,749200.0
2011-06-21 10:10:00,48.32,48.42,48.26,48.38,358300.0,37.0058,37.0824,36.9599,37.0518,358300.0
2011-06-21 10:20:00,48.39,48.45,48.31,48.39,494900.0,37.0595,37.1054,36.9982,37.0595,494900.0
2011-06-21 10:30:00,48.39,48.65,48.38,48.64,534300.0,37.0595,37.2586,37.0518,37.2509,534300.0
2011-06-21 10:40:00,48.64,48.9,48.63,48.86,595200.0,37.2509,37.45,37.2433,37.4194,595200.0
2011-06-21 10:50:00,48.87,48.87,48.7,48.71,384800.0,37.4271,37.4271,37.2969,37.3045,384800.0
2011-06-21 11:00:00,48.71,48.87,48.62,48.86,527900.0,37.3045,37.4271,37.2356,37.4194,527900.0
2011-06-21 11:10:00,48.87,49.08,48.83,48.96,531600.0,37.4271,37.5879,37.3964,37.496,531600.0
2011-06-21 11:20:00,48.96,49.08,48.94,49.02,432000.0,37.496,37.5879,37.4807,37.5419,432000.0
2011-06-21 11:30:00,49.01,49.26,49.0,49.24,481300.0,37.5343,37.7257,37.5266,37.7104,481300.0
2011-06-21 11:40:00,49.25,49.28,49.1,49.15,330800.0,37.7181,37.7411,37.6032,37.6415,330800.0
2011-06-21 11:50:00,49.14,49.15,48.82,48.92,391200.0,37.6338,37.6415,37.3888,37.4654,391200.0
2011-06-21 12:00:00,48.93,48.96,48.76,48.8,345900.0,37.473,37.496,37.3428,37.3735,345900.0
2011-06-21 12:10:00,48.8,48.85,48.67,48.79,305500.0,37.3735,37.4117,37.2739,37.3658,305500.0
2011-06-21 12:20:00,48.78,48.91,48.77,48.9,238300.0,37.3581,37.4577,37.3505,37.45,238300.0
2011-06-21 12:30:00,48.9,48.92,48.83,48.9,272000.0,37.45,37.4654,37.3964,37.45,272000.0
2011-06-21 12:40:00,48.9,48.96,48.85,48.91,389500.0,37.45,37.496,37.4117,37.4577,389500.0
2011-06-21 12:50:00,48.92,48.92,48.82,48.83,273800.0,37.4654,37.4654,37.3888,37.3964,273800.0
2011-06-21 13:00:00,48.84,48.85,48.77,48.78,221400.0,37.4041,37.4117,37.3505,37.3581,221400.0
2011-06-21 13:10:00,48.78,48.8,48.67,48.74,303500.0,37.3581,37.3735,37.2739,37.3275,303500.0
2011-06-21 13:20:00,48.74,48.8,48.6,48.6,283900.0,37.3275,37.3735,37.2203,37.2203,283900.0
2011-06-21 13:30:00,48.61,48.75,48.61,48.64,221800.0,37.2279,37.3352,37.2279,37.2509,221800.0
2011-06-21 13:40:00,48.64,48.74,48.62,48.7,197700.0,37.2509,37.3275,37.2356,37.2969,197700.0
2011-06-21 13:50:00,48.71,48.79,48.66,48.77,171600.0,37.3045,37.3658,37.2662,37.3505,171600.0
2011-06-21 14:00:00,48.79,48.88,48.78,48.88,170900.0,37.3658,37.4347,37.3581,37.4347,170900.0
2011-06-21 14:10:00,48.89,48.95,48.85,48.87,139800.0,37.4424,37.4883,37.4117,37.4271,139800.0
2011-06-21 14:20:00,48.87,49.0,48.87,48.99,135800.0,37.4271,37.5266,37.4271,37.519,135800.0
2011-06-21 14:30:00,48.99,49.17,48.97,49.12,290900.0,37.519,37.6568,37.5036,37.6185,290900.0
2011-06-21 14:40:00,49.11,49.21,49.1,49.2,254400.0,37.6109,37.6874,37.6032,37.6798,254400.0
2011-06-21 14:50:00,49.2,49.26,49.14,49.26,271300.0,37.6798,37.7257,37.6338,37.7257,271300.0
2011-06-21 15:00:00,49.26,49.27,49.13,49.22,369400.0,37.7257,37.7334,37.6262,37.6951,369400.0
2011-06-21 15:10:00,49.22,49.28,49.17,49.28,229500.0,37.6951,37.7411,37.6568,37.7411,229500.0
2011-06-21 15:20:00,49.27,49.34,49.23,49.24,393500.0,37.7334,37.787,37.7028,37.7104,393500.0
2011-06-21 15:30:00,49.24,49.31,49.21,49.28,530200.0,37.7104,37.764,37.6874,37.7411,530200.0
2011-06-21 15:40:00,49.28,49.37,49.24,49.36,914400.0,37.7411,37.81,37.7104,37.8023,914400.0
2011-06-21 15:50:00,49.37,49.38,49.17,49.25,1426300.0,37.81,37.8176,37.6568,37.7181,1426300.0
2011-06-22 09:30:00,49.2,49.29,48.88,49.12,500000.0,37.6798,37.7487,37.4347,37.6185,500000.0
2011-06-22 09:40:00,49.12,49.53,49.07,49.43,472700.0,37.6185,37.9325,37.5802,37.8559,472700.0
2011-06-22 09:50:00,49.41,49.41,49.2,49.26,351200.0,37.8406,37.8406,37.6798,37.7257,351200.0
2011-06-22 10:00:00,49.25,49.31,49.16,49.23,450800.0,37.7181,37.764,37.6492,37.7028,450800.0
2011-06-22 10:10:00,49.21,49.24,48.84,49.09,492200.0,37.6874,37.7104,37.4041,37.5955,492200.0
2011-06-22 10:20:00,49.09,49.33,49.01,49.3,498600.0,37.5955,37.7794,37.5343,37.7564,498600.0
2011-06-22 10:30:00,49.3,49.51,49.3,49.42,413700.0,37.7564,37.9172,37.7564,37.8483,413700.0
2011-06-22 10:40:00,49.44,49.59,49.39,49.54,398200.0,37.8636,37.9785,37.8253,37.9402,398200.0
2011-06-22 10:50:00,49.55,49.68,49.44,49.6,527100.0,37.9478,38.0474,37.8636,37.9861,527100.0
2011-06-22 11:00:00,49.6,49.62,49.44,49.49,273200.0,37.9861,38.0014,37.8636,37.9019,273200.0
2011-06-22 11:10:00,49.5,49.59,49.43,49.58,346400.0,37.9095,37.9785,37.8559,37.9708,346400.0
2011-06-22 11:20:00,49.59,49.75,49.54,49.74,367300.0,37.9785,38.101,37.9402,38.0933,367300.0
2011-06-22 11:30:00,49.75,49.9,49.72,49.86,425500.0,38.101,38.2159,38.078,38.1853,425500.0
2011-06-22 11:40:00,49.85,49.88,49.7,49.82,364900.0,38.1776,38.2006,38.0627,38.1546,364900.0
2011-06-22 11:50:00,49.82,49.86,49.68,49.68,327100.0,38.1546,38.1853,38.0474,38.0474,327100.0
2011-06-22 12:00:00,49.68,49.71,49.51,49.63,252000.0,38.0474,38.0704,37.9172,38.0091,252000.0
2011-06-22 12:10:00,49.62,49.71,49.56,49.64,195100.0,38.0014,38.0704,37.9555,38.0168,195100.0
2011-06-22 12:20:00,49.63,49.73,49.6,49.69,140900.0,38.0091,38.0857,37.9861,38.0551,140900.0
2011-06-22 12:30:00,49.67,49.67,49.43,49.53,319000.0,38.0397,38.0397,37.8559,37.9325,319000.0
2011-06-22 12:40:00,49.55,49.85,49.52,49.82,348300.0,37.9478,38.1776,37.9249,38.1546,348300.0
2011-06-22 12:50:00,49.83,49.9,49.71,49.79,164800.0,38.1623,38.2159,38.0704,38.1316,164800.0
2011-06-22 13:00:00,49.79,49.79,49.62,49.71,204900.0,38.1316,38.1316,38.0014,38.0704,204900.0
2011-06-22 13:10:00,49.71,49.71,49.51,49.63,202500.0,38.0704,38.0704,37.9172,38.0091,202500.0
2011-06-22 13:20:00,49.62,49.68,49.52,49.52,184100.0,38.0014,38.0474,37.9249,37.9249,184100.0
2011-06-22 13:30:00,49.52,49.65,49.49,49.61,236000.0,37.9249,38.0244,37.9019,37.9938,236000.0
2011-06-22 13:40:00,49.6,49.69,49.58,49.62,140800.0,37.9861,38.0551,37.9708,38.0014,140800.0
2011-06-22 13:50:00,49.62,49.64,49.58,49.61,165000.0,38.0014,38.0168,37.9708,37.9938,165000.0
2011-06-22 14:00:00,49.6,49.68,49.41,49.67,503400.0,37.9861,38.0474,37.8406,38.0397,503400.0
2011-06-22 14:10:00,49.67,49.74,49.57,49.68,398200.0,38.0397,38.0933,37.9632,38.0474,398200.0
2011-06-22 14:20:00,49.68,49.79,49.5,49.52,542300.0,38.0474,38.1316,37.9095,37.9249,542300.0
2011-06-22 14:30:00,49.52,49.58,49.43,49.46,266500.0,37.9249,37.9708,37.8559,37.8789,266500.0
2011-06-22 14:40:00,49.46,49.51,49.35,49.43,386100.0,37.8789,37.9172,37.7947,37.8559,386100.0
2011-06-22 14:50:00,49.44,49.49,49.15,49.24,397100.0,37.8636,37.9019,37.6415,37.7104,397100.0
2011-06-22 15:00:00,49.25,49.4,49.19,49.38,326900.0,37.7181,37.833,37.6721,37.8176,326900.0
2011-06-22 15:10:00,49.38,49.39,49.25,49.28,250100.0,37.8176,37.8253,37.7181,37.7411,250100.0
2011-06-22 15:20:00,49.29,49.36,49.13,49.19,333200.0,37.7487,37.8023,37.6262,37.6721,333200.0
2011-06-22 15:30:00,49.19,49.2,49.03,49.03,470800.0,37.6721,37.6798,37.5496,37.5496,470800.0
2011-06-22 15:40:00,49.04,49.07,48.88,48.94,857400.0,37.5573,37.5802,37.4347,37.4807,857400.0
2011-06-22 15:50:00,48.95,49.04,48.83,48.89,921000.0,37.4883,37.5573,37.3964,37.4424,921000.0
2011-06-23 09:30:00,47.84,47.91,47.41,47.59,1293500.0,36.6382,36.6918,36.3089,36.4468,1293500.0
2011-06-23 09:40:00,47.58,47.72,47.28,47.4,972500.0,36.4391,36.5463,36.2094,36.3013,972500.0
2011-06-23 09:50:00,47.4,47.58,47.26,47.56,597100.0,36.3013,36.4391,36.194,36.4238,597100.0
2011-06-23 10:00:00,47.53,47.65,47.41,47.63,621000.0,36.4008,36.4927,36.3089,36.4774,621000.0
2011-06-23 10:10:00,47.64,47.67,47.37,47.42,586100.0,36.4851,36.508,36.2783,36.3166,586100.0
2011-06-23 10:20:00,47.42,47.45,47.24,47.36,674300.0,36.3166,36.3396,36.1787,36.2706,674300.0
2011-06-23 10:30:00,47.36,47.41,47.11,47.31,653500.0,36.2706,36.3089,36.0792,36.2323,653500.0
2011-06-23 10:40:00,47.3,47.36,47.13,47.19,663600.0,36.2247,36.2706,36.0945,36.1404,663600.0
2011-06-23 10:50:00,47.19,47.39,47.16,47.39,465800.0,36.1404,36.2936,36.1175,36.2936,465800.0
2011-06-23 11:00:00,47.4,47.58,47.33,47.57,366500.0,36.3013,36.4391,36.2477,36.4315,366500.0
2011-06-23 11:10:00,47.58,47.63,47.43,47.53,342800.0,36.4391,36.4774,36.3242,36.4008,342800.0
2011-06-23 11:20:00,47.53,47.59,47.46,47.55,369900.0,36.4008,36.4468,36.3472,36.4161,369900.0
2011-06-23 11:30:00,47.56,47.81,47.47,47.7,446400.0,36.4238,36.6153,36.3549,36.531,446400.0
2011-06-23 11:40:00,47.7,47.88,47.69,47.74,384700.0,36.531,36.6689,36.5234,36.5617,384700.0
2011-06-23 11:50:00,47.74,47.85,47.69,47.8,246800.0,36.5617,36.6459,36.5234,36.6076,246800.0
2011-06-23 12:00:00,47.8,47.88,47.75,47.79,366200.0,36.6076,36.6689,36.5693,36.5999,366200.0
2011-06-23 12:10:00,47.78,47.79,47.62,47.68,336100.0,36.5923,36.5999,36.4697,36.5157,336100.0
2011-06-23 12:20:00,47.68,47.76,47.53,47.6,265300.0,36.5157,36.577,36.4008,36.4544,265300.0
2011-06-23 12:30:00,47.61,47.73,47.53,47.67,281300.0,36.4621,36.554,36.4008,36.508,281300.0
2011-06-23 12:40:00,47.67,47.82,47.63,47.77,436200.0,36.508,36.6229,36.4774,36.5846,436200.0
2011-06-23 12:50:00,47.77,47.93,47.73,47.93,320900.0,36.5846,36.7072,36.554,36.7072,320900.0
2011-06-23 13:00:00,47.93,48.11,47.93,48.0,506000.0,36.7072,36.845,36.7072,36.7608,506000.0
2011-06-23 13:10:00,48.0,48.11,47.93,47.94,338200.0,36.7608,36.845,36.7072,36.7148,338200.0
2011-06-23 13:20:00,47.93,47.98,47.84,47.9,327300.0,36.7072,36.7455,36.6382,36.6842,327300.0
2011-06-23 13:30:00,47.9,48.15,47.88,47.98,352300.0,36.6842,36.8756,36.6689,36.7455,352300.0
2011-06-23 13:40:00,47.99,48.07,47.93,48.06,196700.0,36.7531,36.8144,36.7072,36.8067,196700.0
2011-06-23 13:50:00,48.06,48.17,48.0,48.16,267200.0,36.8067,36.891,36.7608,36.8833,267200.0
2011-06-23 14:00:00,48.16,48.22,47.95,48.01,395300.0,36.8833,36.9293,36.7225,36.7684,395300.0
2011-06-23 14:10:00,48.01,48.04,47.85,47.91,223700.0,36.7684,36.7914,36.6459,36.6918,223700.0
2011-06-23 14:20:00,47.91,47.97,47.85,47.96,233300.0,36.6918,36.7378,36.6459,36.7301,233300.0
2011-06-23 14:30:00,47.96,48.02,47.84,47.86,293600.0,36.7301,36.7761,36.6382,36.6536,293600.0
2011-06-23 14:40:00,47.85,47.89,47.67,47.74,406100.0,36.6459,36.6765,36.508,36.5617,406100.0
2011-06-23 14:50:00,47.74,48.27,47.7,48.26,689200.0,36.5617,36.9676,36.531,36.9599,689200.0
2011-06-23 15:00:00,48.26,48.53,47.95,48.44,1395900.0,36.9599,37.1667,36.7225,37.0977,1395900.0
2011-06-23 15:10:00,48.43,48.71,48.3,48.44,751500.0,37.0901,37.3045,36.9905,37.0977,751500.0
2011-06-23 15:20:00,48.45,48.69,48.38,48.47,699700.0,37.1054,37.2892,37.0518,37.1207,699700.0
2011-06-23 15:30:00,48.48,48.6,48.25,48.46,900800.0,37.1284,37.2203,36.9522,37.1131,900800.0
2011-06-23 15:40:00,48.47,48.94,48.46,48.87,1019300.0,37.1207,37.4807,37.1131,37.4271,1019300.0
2011-06-23 15:50:00,48.87,49.06,48.85,48.96,1250400.0,37.4271,37.5726,37.4117,37.496,1250400.0
2011-06-24 09:30:00,49.45,49.5,49.25,49.48,1429300.0,37.8713,37.9095,37.7181,37.8942,1429300.0
2011-06-24 09:40:00,49.47,49.65,49.16,49.35,1112500.0,37.8866,38.0244,37.6492,37.7947,1112500.0
2011-06-24 09:50:00,49.36,49.5,49.28,49.44,635300.0,37.8023,37.9095,37.7411,37.8636,635300.0
2011-06-24 10:00:00,49.44,49.5,49.3,49.39,832000.0,37.8636,37.9095,37.7564,37.8253,832000.0
2011-06-24 10:10:00,49.39,49.42,48.8,49.1,702500.0,37.8253,37.8483,37.3735,37.6032,702500.0
2011-06-24 10:20:00,49.1,49.25,48.95,49.09,473500.0,37.6032,37.7181,37.4883,37.5955,473500.0
2011-06-24 10:30:00,49.09,49.18,48.96,49.01,479200.0,37.5955,37.6645,37.496,37.5343,479200.0
2011-06-24 10:40:00,49.01,49.1,48.62,48.73,736100.0,37.5343,37.6032,37.2356,37.3198,736100.0
2011-06-24 10:50:00,48.73,48.73,48.5,48.51,594100.0,37.3198,37.3198,37.1437,37.1514,594100.0
2011-06-24 11:00:00,48.51,48.81,48.51,48.64,427800.0,37.1514,37.3811,37.1514,37.2509,427800.0
2011-06-24 11:10:00,48.64,48.79,48.47,48.79,375300.0,37.2509,37.3658,37.1207,37.3658,375300.0
2011-06-24 11:20:00,48.77,48.95,48.72,48.88,361000.0,37.3505,37.4883,37.3122,37.4347,361000.0
2011-06-24 11:30:00,48.89,48.92,48.75,48.77,368300.0,37.4424,37.4654,37.3352,37.3505,368300.0
2011-06-24 11:40:00,48.77,48.96,48.75,48.84,285400.0,37.3505,37.496,37.3352,37.4041,285400.0
2011-06-24 11:50:00,48.83,48.85,48.65,48.79,253300.0,37.3964,37.4117,37.2586,37.3658,253300.0
2011-06-24 12:00:00,48.78,48.89,48.71,48.76,328800.0,37.3581,37.4424,37.3045,37.3428,328800.0
2011-06-24 12:10:00,48.75,48.78,48.65,48.73,250600.0,37.3352,37.3581,37.2586,37.3198,250600.0
2011-06-24 12:20:00,48.73,48.79,48.67,48.73,199800.0,37.3198,37.3658,37.2739,37.3198,199800.0
2011-06-24 12:30:00,48.72,48.77,48.65,48.66,360500.0,37.3122,37.3505,37.2586,37.2662,360500.0
2011-06-24 12:40:00,48.66,48.67,48.45,48.51,281800.0,37.2662,37.2739,37.1054,37.1514,281800.0
2011-06-24 12:50:00,48.51,48.56,48.34,48.4,339900.0,37.1514,37.1896,37.0212,37.0671,339900.0
2011-06-24 13:00:00,48.41,48.43,48.21,48.32,300400.0,37.0748,37.0901,36.9216,37.0058,300400.0
2011-06-24 13:10:00,48.32,48.49,48.29,48.46,200800.0,37.0058,37.136,36.9829,37.1131,200800.0
2011-06-24 13:20:00,48.46,48.64,48.38,48.56,212000.0,37.1131,37.2509,37.0518,37.1896,212000.0
2011-06-24 13:30:00,48.55,48.68,48.44,48.62,242400.0,37.182,37.2815,37.0977,37.2356,242400.0
2011-06-24 13:40:00,48.63,48.7,48.49,48.6,247000.0,37.2433,37.2969,37.136,37.2203,247000.0
2011-06-24 13:50:00,48.61,48.68,48.52,48.6,218800.0,37.2279,37.2815,37.159,37.2203,218800.0
2011-06-24 14:00:00,48.6,48.62,48.39,48.4,255500.0,37.2203,37.2356,37.0595,37.0671,255500.0
2011-06-24 14:10:00,48.4,48.46,48.32,48.46,251100.0,37.0671,37.1131,37.0058,37.1131,251100.0
2011-06-24 14:20:00,48.46,48.49,48.35,48.42,173800.0,37.1131,37.136,37.0288,37.0824,173800.0
2011-06-24 14:30:00,48.42,48.47,48.25,48.32,227000.0,37.0824,37.1207,36.9522,37.0058,227000.0
2011-06-24 14:40:00,48.33,48.4,48.27,48.29,289500.0,37.0135,37.0671,36.9676,36.9829,289500.0
2011-06-24 14:50:00,48.28,48.38,48.25,48.29,199600.0,36.9752,37.0518,36.9522,36.9829,199600.0
2011-06-24 15:00:00,48.29,48.34,48.2,48.23,222200.0,36.9829,37.0212,36.9139,36.9369,222200.0
2011-06-24 15:10:00,48.23,48.38,48.21,48.3,288900.0,36.9369,37.0518,36.9216,36.9905,288900.0
2011-06-24 15:20:00,48.29,48.34,48.19,48.32,339600.0,36.9829,37.0212,36.9063,37.0058,339600.0
2011-06-24 15:30:00,48.32,48.52,48.32,48.47,472100.0,37.0058,37.159,37.0058,37.1207,472100.0
2011-06-24 15:40:00,48.46,48.52,48.34,48.4,674100.0,37.1131,37.159,37.0212,37.0671,674100.0
2011-06-24 15:50:00,48.4,48.49,48.28,48.4,969700.0,37.0671,37.136,36.9752,37.0671,969700.0
2011-06-27 09:30:00,48.13,48.25,47.5,47.5,963600.0,36.8603,36.9522,36.3778,36.3778,963600.0
2011-06-27 09:40:00,47.5,48.07,47.4,48.04,721000.0,36.3778,36.8144,36.3013,36.7914,721000.0
2011-06-27 09:50:00,48.04,48.15,47.7,47.71,481900.0,36.7914,36.8756,36.531,36.5387,481900.0
2011-06-27 10:00:00,47.75,47.9,47.58,47.62,430200.0,36.5693,36.6842,36.4391,36.4697,430200.0
2011-06-27 10:10:00,47.63,48.14,47.61,48.12,515200.0,36.4774,36.868,36.4621,36.8527,515200.0
2011-06-27 10:20:00,48.13,48.26,48.08,48.26,369500.0,36.8603,36.9599,36.822,36.9599,369500.0
2011-06-27 10:30:00,48.26,48.26,47.91,47.93,385800.0,36.9599,36.9599,36.6918,36.7072,385800.0
2011-06-27 10:40:00,47.92,48.37,47.9,48.31,324100.0,36.6995,37.0441,36.6842,36.9982,324100.0
2011-06-27 10:50:00,48.31,48.41,48.15,48.41,421400.0,36.9982,37.0748,36.8756,37.0748,421400.0
2011-06-27 11:00:00,48.41,48.5,48.26,48.27,253600.0,37.0748,37.1437,36.9599,36.9676,253600.0
2011-06-27 11:10:00,48.27,48.31,48.1,48.16,176700.0,36.9676,36.9982,36.8374,36.8833,176700.0
2011-06-27 11:20:00,48.15,48.29,48.11,48.2,121600.0,36.8756,36.9829,36.845,36.9139,121600.0
2011-06-27 11:30:00,48.21,48.25,48.1,48.18,257100.0,36.9216,36.9522,36.8374,36.8986,257100.0
2011-06-27 11:40:00,48.18,48.24,48.09,48.24,178700.0,36.8986,36.9446,36.8297,36.9446,178700.0
2011-06-27 11:50:00,48.24,48.42,48.18,48.42,322500.0,36.9446,37.0824,36.8986,37.0824,322500.0
2011-06-27 12:00:00,48.42,48.54,48.39,48.45,252400.0,37.0824,37.1743,37.0595,37.1054,252400.0
2011-06-27 12:10:00,48.45,48.48,48.27,48.3,160800.0,37.1054,37.1284,36.9676,36.9905,160800.0
2011-06-27 12:20:00,48.31,48.46,48.31,48.41,154200.0,36.9982,37.1131,36.9982,37.0748,154200.0
2011-06-27 12:30:00,48.41,48.41,48.29,48.33,127800.0,37.0748,37.0748,36.9829,37.0135,127800.0
2011-06-27 12:40:00,48.33,48.34,48.19,48.22,143300.0,37.0135,37.0212,36.9063,36.9293,143300.0
2011-06-27 12:50:00,48.22,48.27,48.11,48.12,132700.0,36.9293,36.9676,36.845,36.8527,132700.0
2011-06-27 13:00:00,48.13,48.34,48.11,48.31,196400.0,36.8603,37.0212,36.845,36.9982,196400.0
2011-06-27 13:10:00,48.31,48.39,48.23,48.37,254700.0,36.9982,37.0595,36.9369,37.0441,254700.0
2011-06-27 13:20:00,48.37,48.37,48.1,48.12,188100.0,37.0441,37.0441,36.8374,36.8527,188100.0
2011-06-27 13:30:00,48.12,48.29,48.1,48.19,153500.0,36.8527,36.9829,36.8374,36.9063,153500.0
2011-06-27 13:40:00,48.18,48.29,48.13,48.26,157100.0,36.8986,36.9829,36.8603,36.9599,157100.0
2011-06-27 13:50:00,48.26,48.43,48.26,48.33,203100.0,36.9599,37.0901,36.9599,37.0135,203100.0
2011-06-27 14:00:00,48.34,48.58,48.34,48.56,321400.0,37.0212,37.205,37.0212,37.1896,321400.0
2011-06-27 14:10:00,48.57,48.7,48.53,48.64,318600.0,37.1973,37.2969,37.1667,37.2509,318600.0
2011-06-27 14:20:00,48.64,48.71,48.58,48.69,485500.0,37.2509,37.3045,37.205,37.2892,485500.0
2011-06-27 14:30:00,48.69,48.71,48.62,48.71,356500.0,37.2892,37.3045,37.2356,37.3045,356500.0
2011-06-27 14:40:00,48.71,48.83,48.71,48.76,362400.0,37.3045,37.3964,37.3045,37.3428,362400.0
2011-06-27 14:50:00,48.75,48.78,48.62,48.63,287200.0,37.3352,37.3581,37.2356,37.2433,287200.0
2011-06-27 15:00:00,48.62,48.72,48.55,48.55,179700.0,37.2356,37.3122,37.182,37.182,179700.0
2011-06-27 15:10:00,48.55,48.64,48.54,48.6,278100.0,37.182,37.2509,37.1743,37.2203,278100.0
2011-06-27 15:20:00,48.59,48.64,48.55,48.55,330400.0,37.2126,37.2509,37.182,37.182,330400.0
2011-06-27 15:30:00,48.55,48.64,48.5,48.51,247700.0,37.182,37.2509,37.1437,37.1514,247700.0
2011-06-27 15:40:00,48.52,48.63,48.5,48.62,618400.0,37.159,37.2433,37.1437,37.2356,618400.0
2011-06-27 15:50:00,48.62,48.73,48.58,48.72,1380200.0,37.2356,37.3198,37.205,37.3122,1380200.0
2011-06-28 09:30:00,48.91,49.09,48.81,48.87,864200.0,37.4577,37.5955,37.3811,37.4271,864200.0
2011-06-28 09:40:00,48.88,49.12,48.75,48.75,758000.0,37.4347,37.6185,37.3352,37.3352,758000.0
2011-06-28 09:50:00,48.75,48.93,48.7,48.9,623600.0,37.3352,37.473,37.2969,37.45,623600.0
2011-06-28 10:00:00,48.91,49.23,48.9,49.18,991200.0,37.4577,37.7028,37.45,37.6645,991200.0
2011-06-28 10:10:00,49.18,49.41,49.15,49.31,682800.0,37.6645,37.8406,37.6415,37.764,682800.0
2011-06-28 10:20:00,49.32,49.49,49.32,49.48,846000.0,37.7717,37.9019,37.7717,37.8942,846000.0
2011-06-28 10:30:00,49.48,49.86,49.45,49.77,1024500.0,37.8942,38.1853,37.8713,38.1163,1024500.0
2011-06-28 10:40:00,49.77,49.89,49.64,49.68,561000.0,38.1163,38.2082,38.0168,38.0474,561000.0
2011-06-28 10:50:00,49.69,49.8,49.65,49.78,340600.0,38.0551,38.1393,38.0244,38.124,340600.0
2011-06-28 11:00:00,49.79,49.8,49.67,49.77,297600.0,38.1316,38.1393,38.0397,38.1163,297600.0
2011-06-28 11:10:00,49.76,49.77,49.61,49.7,286500.0,38.1087,38.1163,37.9938,38.0627,286500.0
2011-06-28 11:20:00,49.7,49.8,49.69,49.77,230500.0,38.0627,38.1393,38.0551,38.1163,230500.0
2011-06-28 11:30:00,49.76,49.83,49.72,49.72,417200.0,38.1087,38.1623,38.078,38.078,417200.0
2011-06-28 11:40:00,49.72,49.82,49.71,49.75,369200.0,38.078,38.1546,38.0704,38.101,369200.0
2011-06-28 11:50:00,49.73,49.8,49.67,49.77,212500.0,38.0857,38.1393,38.0397,38.1163,212500.0
2011-06-28 12:00:00,49.77,49.85,49.72,49.74,436200.0,38.1163,38.1776,38.078,38.0933,436200.0
2011-06-28 12:10:00,49.74,49.78,49.69,49.73,164000.0,38.0933,38.124,38.0551,38.0857,164000.0
2011-06-28 12:20:00,49.72,49.78,49.71,49.72,241900.0,38.078,38.124,38.0704,38.078,241900.0
2011-06-28 12:30:00,49.72,49.84,49.71,49.83,229200.0,38.078,38.1699,38.0704,38.1623,229200.0
2011-06-28 12:40:00,49.83,49.95,49.76,49.91,415400.0,38.1623,38.2542,38.1087,38.2235,415400.0
2011-06-28 12:50:00,49.9,49.93,49.88,49.89,250700.0,38.2159,38.2389,38.2006,38.2082,250700.0
2011-06-28 13:00:00,49.9,49.95,49.87,49.9,375600.0,38.2159,38.2542,38.1929,38.2159,375600.0
2011-06-28 13:10:00,49.9,49.92,49.81,49.84,306000.0,38.2159,38.2312,38.147,38.1699,306000.0
2011-06-28 13:20:00,49.83,49.94,49.79,49.9,223000.0,38.1623,38.2465,38.1316,38.2159,223000.0
2011-06-28 13:30:00,49.91,49.92,49.8,49.87,152000.0,38.2235,38.2312,38.1393,38.1929,152000.0
2011-06-28 13:40:00,49.87,49.98,49.83,49.96,202000.0,38.1929,38.2772,38.1623,38.2618,202000.0
2011-06-28 13:50:00,49.97,49.97,49.87,49.92,154800.0,38.2695,38.2695,38.1929,38.2312,154800.0
2011-06-28 14:00:00,49.91,50.0,49.9,49.96,340800.0,38.2235,38.2925,38.2159,38.2618,340800.0
2011-06-28 14:10:00,49.96,49.99,49.92,49.98,218300.0,38.2618,38.2848,38.2312,38.2772,218300.0
2011-06-28 14:20:00,49.98,50.06,49.93,50.05,389100.0,38.2772,38.3384,38.2389,38.3308,389100.0
2011-06-28 14:30:00,50.04,50.13,50.02,50.11,311200.0,38.3231,38.392,38.3078,38.3767,311200.0
2011-06-28 14:40:00,50.12,50.29,50.08,50.25,481800.0,38.3844,38.5146,38.3537,38.4839,481800.0
2011-06-28 14:50:00,50.25,50.29,50.17,50.27,367900.0,38.4839,38.5146,38.4227,38.4992,367900.0
2011-06-28 15:00:00,50.28,50.45,50.26,50.33,803400.0,38.5069,38.6371,38.4916,38.5452,803400.0
2011-06-28 15:10:00,50.33,50.34,50.18,50.2,486100.0,38.5452,38.5529,38.4303,38.4456,486100.0
2011-06-28 15:20:00,50.2,50.29,50.19,50.28,394100.0,38.4456,38.5146,38.438,38.5069,394100.0
2011-06-28 15:30:00,50.29,50.34,50.23,50.31,519600.0,38.5146,38.5529,38.4686,38.5299,519600.0
2011-06-28 15:40:00,50.32,50.46,50.29,50.42,986500.0,38.5375,38.6448,38.5146,38.6141,986500.0
2011-06-28 15:50:00,50.43,50.46,50.35,50.45,1321100.0,38.6218,38.6448,38.5605,38.6371,1321100.0
2011-06-29 09:30:00,51.08,51.65,50.85,51.57,1832600.0,39.1196,39.5561,38.9434,39.4949,1832600.0
2011-06-29 09:40:00,51.56,51.57,51.28,51.36,1448700.0,39.4872,39.4949,39.2728,39.334,1448700.0
2011-06-29 09:50:00,51.36,51.64,51.34,51.43,1373600.0,39.334,39.5485,39.3187,39.3876,1373600.0
2011-06-29 10:00:00,51.43,51.55,51.17,51.23,876500.0,39.3876,39.4795,39.1885,39.2345,876500.0
2011-06-29 10:10:00,51.23,51.75,51.21,51.66,859100.0,39.2345,39.6327,39.2191,39.5638,859100.0
2011-06-29 10:20:00,51.66,51.75,51.6,51.74,559400.0,39.5638,39.6327,39.5178,39.625,559400.0
2011-06-29 10:30:00,51.74,52.21,51.73,52.19,1561100.0,39.625,39.985,39.6174,39.9697,1561100.0
2011-06-29 10:40:00,52.16,52.2,51.99,52.06,731700.0,39.9467,39.9773,39.8165,39.8701,731700.0
2011-06-29 10:50:00,52.05,52.23,52.01,52.16,738200.0,39.8625,40.0003,39.8318,39.9467,738200.0
2011-06-29 11:00:00,52.14,52.26,52.1,52.25,628100.0,39.9314,40.0233,39.9008,40.0156,628100.0
2011-06-29 11:10:00,52.25,52.53,52.23,52.53,981000.0,40.0156,40.2301,40.0003,40.2301,981000.0
2011-06-29 11:20:00,52.52,52.62,52.35,52.42,720200.0,40.2224,40.299,40.0922,40.1458,720200.0
2011-06-29 11:30:00,52.43,52.46,52.11,52.33,796300.0,40.1535,40.1765,39.9084,40.0769,796300.0
2011-06-29 11:40:00,52.34,52.37,52.25,52.33,384900.0,40.0846,40.1075,40.0156,40.0769,384900.0
2011-06-29 11:50:00,52.33,52.36,52.27,52.32,171000.0,40.0769,40.0999,40.0309,40.0692,171000.0
2011-06-29 12:00:00,52.32,52.54,52.29,52.53,424500.0,40.0692,40.2377,40.0463,40.2301,424500.0
2011-06-29 12:10:00,52.52,52.56,52.35,52.36,386300.0,40.2224,40.253,40.0922,40.0999,386300.0
2011-06-29 12:20:00,52.36,52.38,52.21,52.26,200700.0,40.0999,40.1152,39.985,40.0233,200700.0
2011-06-29 12:30:00,52.27,52.32,52.23,52.27,163800.0,40.0309,40.0692,40.0003,40.0309,163800.0
2011-06-29 12:40:00,52.27,52.35,52.25,52.34,188500.0,40.0309,40.0922,40.0156,40.0846,188500.0
2011-06-29 12:50:00,52.35,52.37,52.17,52.17,338400.0,40.0922,40.1075,39.9544,39.9544,338400.0
2011-06-29 13:00:00,52.17,52.19,52.09,52.16,288800.0,39.9544,39.9697,39.8931,39.9467,288800.0
2011-06-29 13:10:00,52.17,52.29,52.07,52.07,280100.0,39.9544,40.0463,39.8778,39.8778,280100.0
2011-06-29 13:20:00,52.08,52.12,52.03,52.11,328700.0,39.8854,39.9161,39.8471,39.9084,328700.0
2011-06-29 13:30:00,52.11,52.11,52.04,52.07,138800.0,39.9084,39.9084,39.8548,39.8778,138800.0
2011-06-29 13:40:00,52.08,52.08,52.02,52.05,185900.0,39.8854,39.8854,39.8395,39.8625,185900.0
2011-06-29 13:50:00,52.05,52.06,51.87,51.91,364900.0,39.8625,39.8701,39.7246,39.7552,364900.0
2011-06-29 14:00:00,51.92,51.94,51.69,51.7,640600.0,39.7629,39.7782,39.5868,39.5944,640600.0
2011-06-29 14:10:00,51.7,51.74,51.56,51.66,449600.0,39.5944,39.625,39.4872,39.5638,449600.0
2011-06-29 14:20:00,51.67,51.7,51.46,51.55,413200.0,39.5714,39.5944,39.4106,39.4795,413200.0
2011-06-29 14:30:00,51.55,51.7,51.49,51.66,484300.0,39.4795,39.5944,39.4336,39.5638,484300.0
2011-06-29 14:40:00,51.66,51.69,51.57,51.61,371800.0,39.5638,39.5868,39.4949,39.5255,371800.0
2011-06-29 14:50:00,51.61,51.99,51.6,51.93,576100.0,39.5255,39.8165,39.5178,39.7706,576100.0
2011-06-29 15:00:00,51.93,51.98,51.77,51.77,307100.0,39.7706,39.8089,39.648,39.648,307100.0
2011-06-29 15:10:00,51.78,51.9,51.54,51.59,646400.0,39.6557,39.7476,39.4719,39.5102,646400.0
2011-06-29 15:20:00,51.59,51.71,51.51,51.64,382500.0,39.5102,39.6021,39.4489,39.5485,382500.0
2011-06-29 15:30:00,51.64,51.82,51.55,51.75,569100.0,39.5485,39.6863,39.4795,39.6327,569100.0
2011-06-29 15:40:00,51.76,51.81,51.57,51.59,704700.0,39.6404,39.6787,39.4949,39.5102,704700.0
2011-06-29 15:50:00,51.59,51.7,51.57,51.65,1063300.0,39.5102,39.5944,39.4949,39.5561,1063300.0
2011-06-30 09:30:00,51.94,52.34,51.88,52.3,1293000.0,39.7782,40.0846,39.7323,40.0539,1293000.0
2011-06-30 09:40:00,52.3,52.9,52.17,52.65,1405000.0,40.0539,40.5134,39.9544,40.322,1405000.0
2011-06-30 09:50:00,52.64,52.85,52.41,52.45,917400.0,40.3143,40.4751,40.1382,40.1688,917400.0
2011-06-30 10:00:00,52.45,52.76,52.41,52.54,868400.0,40.1688,40.4062,40.1382,40.2377,868400.0
2011-06-30 10:10:00,52.54,52.56,52.25,52.47,763300.0,40.2377,40.253,40.0156,40.1841,763300.0
2011-06-30 10:20:00,52.46,52.67,52.46,52.53,660500.0,40.1765,40.3373,40.1765,40.2301,660500.0
2011-06-30 10:30:00,52.54,52.7,52.5,52.68,387600.0,40.2377,40.3603,40.2071,40.3449,387600.0
2011-06-30 10:40:00,52.68,52.74,52.5,52.6,553600.0,40.3449,40.3909,40.2071,40.2837,553600.0
2011-06-30 10:50:00,52.6,52.74,52.59,52.68,513400.0,40.2837,40.3909,40.276,40.3449,513400.0
2011-06-30 11:00:00,52.68,52.95,52.67,52.88,842200.0,40.3449,40.5517,40.3373,40.4981,842200.0
2011-06-30 11:10:00,52.88,52.99,52.88,52.94,649100.0,40.4981,40.5824,40.4981,40.5441,649100.0
2011-06-30 11:20:00,52.95,52.96,52.85,52.91,404600.0,40.5517,40.5594,40.4751,40.5211,404600.0
2011-06-30 11:30:00,52.91,53.05,52.9,52.95,955900.0,40.5211,40.6283,40.5134,40.5517,955900.0
2011-06-30 11:40:00,52.96,53.04,52.85,53.04,470000.0,40.5594,40.6207,40.4751,40.6207,470000.0
2011-06-30 11:50:00,53.03,53.42,53.03,53.26,892100.0,40.613,40.9117,40.613,40.7891,892100.0
2011-06-30 12:00:00,53.26,53.3,53.14,53.28,503700.0,40.7891,40.8198,40.6972,40.8045,503700.0
2011-06-30 12:10:00,53.27,53.28,53.17,53.2,367000.0,40.7968,40.8045,40.7202,40.7432,367000.0
2011-06-30 12:20:00,53.19,53.2,53.01,53.05,422700.0,40.7355,40.7432,40.5977,40.6283,422700.0
2011-06-30 12:30:00,53.05,53.05,52.84,52.92,426400.0,40.6283,40.6283,40.4675,40.5288,426400.0
2011-06-30 12:40:00,52.93,52.97,52.84,52.85,351800.0,40.5364,40.567,40.4675,40.4751,351800.0
2011-06-30 12:50:00,52.85,52.98,52.81,52.92,522000.0,40.4751,40.5747,40.4445,40.5288,522000.0
2011-06-30 13:00:00,52.92,52.93,52.81,52.81,513000.0,40.5288,40.5364,40.4445,40.4445,513000.0
2011-06-30 13:10:00,52.81,52.83,52.7,52.8,324800.0,40.4445,40.4598,40.3603,40.4368,324800.0
2011-06-30 13:20:00,52.79,52.83,52.66,52.72,393100.0,40.4292,40.4598,40.3296,40.3756,393100.0
2011-06-30 13:30:00,52.71,52.81,52.64,52.64,236300.0,40.3679,40.4445,40.3143,40.3143,236300.0
2011-06-30 13:40:00,52.64,52.74,52.58,52.65,564700.0,40.3143,40.3909,40.2684,40.322,564700.0
2011-06-30 13:50:00,52.65,52.83,52.64,52.82,317500.0,40.322,40.4598,40.3143,40.4522,317500.0
2011-06-30 14:00:00,52.82,52.91,52.76,52.9,333100.0,40.4522,40.5211,40.4062,40.5134,333100.0
2011-06-30 14:10:00,52.89,52.94,52.77,52.82,483200.0,40.5058,40.5441,40.4139,40.4522,483200.0
2011-06-30 14:20:00,52.81,52.9,52.76,52.76,340000.0,40.4445,40.5134,40.4062,40.4062,340000.0
2011-06-30 14:30:00,52.76,52.81,52.68,52.69,310000.0,40.4062,40.4445,40.3449,40.3526,310000.0
2011-06-30 14:40:00,52.69,52.85,52.68,52.74,325000.0,40.3526,40.4751,40.3449,40.3909,325000.0
2011-06-30 14:50:00,52.74,52.82,52.7,52.7,338500.0,40.3909,40.4522,40.3603,40.3603,338500.0
2011-06-30 15:00:00,52.7,52.76,52.6,52.75,346600.0,40.3603,40.4062,40.2837,40.3986,346600.0
2011-06-30 15:10:00,52.75,52.8,52.7,52.8,423900.0,40.3986,40.4368,40.3603,40.4368,423900.0
2011-06-30 15:20:00,52.8,52.82,52.64,52.75,789900.0,40.4368,40.4522,40.3143,40.3986,789900.0
2011-06-30 15:30:00,52.76,52.9,52.75,52.87,933900.0,40.4062,40.5134,40.3986,40.4905,933900.0
2011-06-30 15:40:00,52.87,53.05,52.87,53.0,881700.0,40.4905,40.6283,40.4905,40.59,881700.0
2011-06-30 15:50:00,53.0,53.0,52.85,52.89,996400.0,40.59,40.59,40.4751,40.5058,996400.0
2011-07-01 09:30:00,52.85,52.96,51.97,52.02,911900.0,40.4751,40.5594,39.8012,39.8395,911900.0
2011-07-01 09:40:00,52.03,52.43,52.02,52.35,687500.0,39.8471,40.1535,39.8395,40.0922,687500.0
2011-07-01 09:50:00,52.35,52.43,52.15,52.26,405000.0,40.0922,40.1535,39.939,40.0233,405000.0
2011-07-01 10:00:00,52.25,53.33,52.18,53.02,1825000.0,40.0156,40.8427,39.962,40.6053,1825000.0
2011-07-01 10:10:00,53.02,53.12,52.92,53.05,696900.0,40.6053,40.6819,40.5288,40.6283,696900.0
2011-07-01 10:20:00,53.05,53.29,53.02,53.16,512400.0,40.6283,40.8121,40.6053,40.7126,512400.0
2011-07-01 10:30:00,53.16,53.47,53.04,53.42,862800.0,40.7126,40.95,40.6207,40.9117,862800.0
2011-07-01 10:40:00,53.42,53.44,52.92,52.99,570300.0,40.9117,40.927,40.5288,40.5824,570300.0
2011-07-01 10:50:00,52.98,53.11,52.95,53.03,343300.0,40.5747,40.6743,40.5517,40.613,343300.0
2011-07-01 11:00:00,53.04,53.18,52.96,53.1,387100.0,40.6207,40.7279,40.5594,40.6666,387100.0
2011-07-01 11:10:00,53.12,53.13,53.01,53.08,321800.0,40.6819,40.6896,40.5977,40.6513,321800.0
2011-07-01 11:20:00,53.08,53.21,53.08,53.19,302400.0,40.6513,40.7508,40.6513,40.7355,302400.0
2011-07-01 11:30:00,53.2,53.22,53.0,53.0,339500.0,40.7432,40.7585,40.59,40.59,339500.0
2011-07-01 11:40:00,53.0,53.05,52.91,52.93,316100.0,40.59,40.6283,40.5211,40.5364,316100.0
2011-07-01 11:50:00,52.92,53.15,52.88,53.1,268400.0,40.5288,40.7049,40.4981,40.6666,268400.0
2011-07-01 12:00:00,53.1,53.14,52.98,52.98,284800.0,40.6666,40.6972,40.5747,40.5747,284800.0
2011-07-01 12:10:00,52.98,53.07,52.97,52.98,284700.0,40.5747,40.6436,40.567,40.5747,284700.0
2011-07-01 12:20:00,52.98,53.02,52.95,53.0,214600.0,40.5747,40.6053,40.5517,40.59,214600.0
2011-07-01 12:30:00,52.99,53.01,52.95,53.0,205400.0,40.5824,40.5977,40.5517,40.59,205400.0
2011-07-01 12:40:00,52.99,53.03,52.95,52.98,158800.0,40.5824,40.613,40.5517,40.5747,158800.0
2011-07-01 12:50:00,52.98,53.06,52.95,53.05,217300.0,40.5747,40.636,40.5517,40.6283,217300.0
2011-07-01 13:00:00,53.04,53.16,53.0,53.14,317400.0,40.6207,40.7126,40.59,40.6972,317400.0
2011-07-01 13:10:00,53.15,53.18,53.03,53.15,222500.0,40.7049,40.7279,40.613,40.7049,222500.0
2011-07-01 13:20:00,53.16,53.35,53.13,53.32,272700.0,40.7126,40.8581,40.6896,40.8351,272700.0
2011-07-01 13:30:00,53.32,53.34,53.19,53.3,212000.0,40.8351,40.8504,40.7355,40.8198,212000.0
2011-07-01 13:40:00,53.3,53.31,53.2,53.22,167800.0,40.8198,40.8274,40.7432,40.7585,167800.0
2011-07-01 13:50:00,53.22,53.3,53.16,53.29,306100.0,40.7585,40.8198,40.7126,40.8121,306100.0
2011-07-01 14:00:00,53.29,53.3,53.16,53.19,184900.0,40.8121,40.8198,40.7126,40.7355,184900.0
2011-07-01 14:10:00,53.19,53.2,53.11,53.14,257000.0,40.7355,40.7432,40.6743,40.6972,257000.0
2011-07-01 14:20:00,53.13,53.25,53.12,53.25,253100.0,40.6896,40.7815,40.6819,40.7815,253100.0
2011-07-01 14:30:00,53.25,53.34,53.22,53.29,273600.0,40.7815,40.8504,40.7585,40.8121,273600.0
2011-07-01 14:40:00,53.29,53.34,53.27,53.34,248800.0,40.8121,40.8504,40.7968,40.8504,248800.0
2011-07-01 14:50:00,53.34,53.46,53.3,53.45,393500.0,40.8504,40.9423,40.8198,40.9347,393500.0
2011-07-01 15:00:00,53.44,53.46,53.32,53.33,419700.0,40.927,40.9423,40.8351,40.8427,419700.0
2011-07-01 15:10:00,53.34,53.43,53.3,53.32,350600.0,40.8504,40.9193,40.8198,40.8351,350600.0
2011-07-01 15:20:00,53.32,53.36,53.26,53.35,334500.0,40.8351,40.8657,40.7891,40.8581,334500.0
2011-07-01 15:30:00,53.34,53.44,53.32,53.44,367000.0,40.8504,40.927,40.8351,40.927,367000.0
2011-07-01 15:40:00,53.44,53.5,53.41,53.43,738600.0,40.927,40.9729,40.904,40.9193,738600.0
2011-07-01 15:50:00,53.43,53.5,53.37,53.49,893600.0,40.9193,40.9729,40.8734,40.9653,893600.0
2011-07-05 09:30:00,53.52,53.98,53.49,53.76,1230900.0,40.9883,41.3406,40.9653,41.1721,1230900.0
2011-07-05 09:40:00,53.76,53.76,53.53,53.63,473100.0,41.1721,41.1721,40.9959,41.0725,473100.0
2011-07-05 09:50:00,53.62,53.71,53.36,53.7,471600.0,41.0648,41.1338,40.8657,41.1261,471600.0
2011-07-05 10:00:00,53.71,53.72,53.54,53.59,576900.0,41.1338,41.1414,41.0036,41.0419,576900.0
2011-07-05 10:10:00,53.58,53.67,53.45,53.46,513100.0,41.0342,41.1031,40.9347,40.9423,513100.0
2011-07-05 10:20:00,53.46,53.55,53.15,53.16,746000.0,40.9423,41.0112,40.7049,40.7126,746000.0
2011-07-05 10:30:00,53.16,53.38,53.16,53.37,565000.0,40.7126,40.881,40.7126,40.8734,565000.0
2011-07-05 10:40:00,53.37,53.54,53.34,53.39,293100.0,40.8734,41.0036,40.8504,40.8887,293100.0
2011-07-05 10:50:00,53.4,53.45,53.35,53.37,215700.0,40.8964,40.9347,40.8581,40.8734,215700.0
2011-07-05 11:00:00,53.36,53.43,53.16,53.21,425900.0,40.8657,40.9193,40.7126,40.7508,425900.0
2011-07-05 11:10:00,53.21,53.37,53.17,53.31,399800.0,40.7508,40.8734,40.7202,40.8274,399800.0
2011-07-05 11:20:00,53.31,53.4,53.22,53.25,350200.0,40.8274,40.8964,40.7585,40.7815,350200.0
2011-07-05 11:30:00,53.25,53.47,53.23,53.32,298500.0,40.7815,40.95,40.7662,40.8351,298500.0
2011-07-05 11:40:00,53.32,53.33,53.21,53.3,345400.0,40.8351,40.8427,40.7508,40.8198,345400.0
2011-07-05 11:50:00,53.3,53.46,53.29,53.46,280000.0,40.8198,40.9423,40.8121,40.9423,280000.0
2011-07-05 12:00:00,53.46,53.5,53.41,53.5,266700.0,40.9423,40.9729,40.904,40.9729,266700.0
2011-07-05 12:10:00,53.49,53.66,53.49,53.55,363600.0,40.9653,41.0955,40.9653,41.0112,363600.0
2011-07-05 12:20:00,53.55,53.67,53.48,53.66,198300.0,41.0112,41.1031,40.9576,41.0955,198300.0
2011-07-05 12:30:00,53.67,53.71,53.59,53.69,195900.0,41.1031,41.1338,41.0419,41.1185,195900.0
2011-07-05 12:40:00,53.69,53.72,53.57,53.6,200800.0,41.1185,41.1414,41.0266,41.0495,200800.0
2011-07-05 12:50:00,53.59,53.61,53.55,53.6,181800.0,41.0419,41.0572,41.0112,41.0495,181800.0
2011-07-05 13:00:00,53.6,53.67,53.58,53.66,258000.0,41.0495,41.1031,41.0342,41.0955,258000.0
2011-07-05 13:10:00,53.66,53.69,53.61,53.64,262300.0,41.0955,41.1185,41.0572,41.0802,262300.0
2011-07-05 13:20:00,53.64,53.75,53.64,53.74,217600.0,41.0802,41.1644,41.0802,41.1567,217600.0
2011-07-05 13:30:00,53.73,53.76,53.67,53.69,198800.0,41.1491,41.1721,41.1031,41.1185,198800.0
2011-07-05 13:40:00,53.69,53.72,53.66,53.7,236600.0,41.1185,41.1414,41.0955,41.1261,236600.0
2011-07-05 13:50:00,53.7,53.71,53.68,53.71,154700.0,41.1261,41.1338,41.1108,41.1338,154700.0
2011-07-05 14:00:00,53.71,53.71,53.5,53.63,450900.0,41.1338,41.1338,40.9729,41.0725,450900.0
2011-07-05 14:10:00,53.64,53.71,53.53,53.54,316300.0,41.0802,41.1338,40.9959,41.0036,316300.0
2011-07-05 14:20:00,53.54,53.55,53.39,53.49,336500.0,41.0036,41.0112,40.8887,40.9653,336500.0
2011-07-05 14:30:00,53.48,53.65,53.41,53.65,306800.0,40.9576,41.0878,40.904,41.0878,306800.0
2011-07-05 14:40:00,53.64,53.7,53.59,53.66,254900.0,41.0802,41.1261,41.0419,41.0955,254900.0
2011-07-05 14:50:00,53.67,53.7,53.6,53.69,363400.0,41.1031,41.1261,41.0495,41.1185,363400.0
2011-07-05 15:00:00,53.7,53.75,53.62,53.7,445400.0,41.1261,41.1644,41.0648,41.1261,445400.0
2011-07-05 15:10:00,53.7,53.71,53.61,53.67,306200.0,41.1261,41.1338,41.0572,41.1031,306200.0
2011-07-05 15:20:00,53.68,53.71,53.66,53.69,361400.0,41.1108,41.1338,41.0955,41.1185,361400.0
2011-07-05 15:30:00,53.69,53.8,53.59,53.59,552300.0,41.1185,41.2027,41.0419,41.0419,552300.0
2011-07-05 15:40:00,53.6,53.67,53.54,53.55,538700.0,41.0495,41.1031,41.0036,41.0112,538700.0
2011-07-05 15:50:00,53.55,53.63,53.52,53.59,814600.0,41.0112,41.0725,40.9883,41.0419,814600.0
2011-07-06 09:30:00,52.98,53.81,52.76,53.67,1012600.0,40.5747,41.2104,40.4062,41.1031,1012600.0
2011-07-06 09:40:00,53.67,53.78,53.52,53.58,689600.0,41.1031,41.1874,40.9883,41.0342,689600.0
2011-07-06 09:50:00,53.59,53.63,53.43,53.54,309100.0,41.0419,41.0725,40.9193,41.0036,309100.0
2011-07-06 10:00:00,53.52,53.63,53.08,53.26,568000.0,40.9883,41.0725,40.6513,40.7891,568000.0
2011-07-06 10:10:00,53.25,53.37,52.81,52.9,652300.0,40.7815,40.8734,40.4445,40.5134,652300.0
2011-07-06 10:20:00,52.9,53.09,52.86,53.03,632700.0,40.5134,40.6589,40.4828,40.613,632700.0
2011-07-06 10:30:00,53.03,53.11,52.98,53.1,351300.0,40.613,40.6743,40.5747,40.6666,351300.0
2011-07-06 10:40:00,53.09,53.13,52.86,52.96,309600.0,40.6589,40.6896,40.4828,40.5594,309600.0
2011-07-06 10:50:00,52.95,53.15,52.9,53.13,374700.0,40.5517,40.7049,40.5134,40.6896,374700.0
2011-07-06 11:00:00,53.13,53.17,52.91,52.93,471600.0,40.6896,40.7202,40.5211,40.5364,471600.0
2011-07-06 11:10:00,52.92,53.05,52.88,53.01,397900.0,40.5288,40.6283,40.4981,40.5977,397900.0
2011-07-06 11:20:00,53.02,53.31,53.02,53.28,288000.0,40.6053,40.8274,40.6053,40.8045,288000.0
2011-07-06 11:30:00,53.28,53.54,53.23,53.5,408600.0,40.8045,41.0036,40.7662,40.9729,408600.0
2011-07-06 11:40:00,53.52,53.61,53.5,53.54,273900.0,40.9883,41.0572,40.9729,41.0036,273900.0
2011-07-06 11:50:00,53.53,53.62,53.47,53.57,228500.0,40.9959,41.0648,40.95,41.0266,228500.0
2011-07-06 12:00:00,53.57,53.62,53.51,53.52,154500.0,41.0266,41.0648,40.9806,40.9883,154500.0
2011-07-06 12:10:00,53.52,53.57,53.47,53.52,158000.0,40.9883,41.0266,40.95,40.9883,158000.0
2011-07-06 12:20:00,53.52,53.52,53.35,53.4,217700.0,40.9883,40.9883,40.8581,40.8964,217700.0
2011-07-06 12:30:00,53.4,53.6,53.4,53.58,230400.0,40.8964,41.0495,40.8964,41.0342,230400.0
2011-07-06 12:40:00,53.58,53.6,53.48,53.52,211700.0,41.0342,41.0495,40.9576,40.9883,211700.0
2011-07-06 12:50:00,53.53,53.7,53.52,53.69,203600.0,40.9959,41.1261,40.9883,41.1185,203600.0
2011-07-06 13:00:00,53.68,53.7,53.49,53.51,217600.0,41.1108,41.1261,40.9653,40.9806,217600.0
2011-07-06 13:10:00,53.52,53.55,53.43,53.5,110800.0,40.9883,41.0112,40.9193,40.9729,110800.0
2011-07-06 13:20:00,53.5,53.52,53.39,53.46,148800.0,40.9729,40.9883,40.8887,40.9423,148800.0
2011-07-06 13:30:00,53.47,53.52,53.38,53.47,186300.0,40.95,40.9883,40.881,40.95,186300.0
2011-07-06 13:40:00,53.47,53.57,53.43,53.5,265100.0,40.95,41.0266,40.9193,40.9729,265100.0
2011-07-06 13:50:00,53.49,53.57,53.38,53.53,191900.0,40.9653,41.0266,40.881,40.9959,191900.0
2011-07-06 14:00:00,53.53,53.61,53.52,53.57,259600.0,40.9959,41.0572,40.9883,41.0266,259600.0
2011-07-06 14:10:00,53.57,53.6,53.5,53.59,226900.0,41.0266,41.0495,40.9729,41.0419,226900.0
2011-07-06 14:20:00,53.58,53.65,53.5,53.62,230400.0,41.0342,41.0878,40.9729,41.0648,230400.0
2011-07-06 14:30:00,53.62,53.69,53.57,53.67,365500.0,41.0648,41.1185,41.0266,41.1031,365500.0
2011-07-06 14:40:00,53.67,53.75,53.62,53.63,328000.0,41.1031,41.1644,41.0648,41.0725,328000.0
2011-07-06 14:50:00,53.63,53.65,53.5,53.53,347800.0,41.0725,41.0878,40.9729,40.9959,347800.0
2011-07-06 15:00:00,53.51,53.55,53.3,53.46,331800.0,40.9806,41.0112,40.8198,40.9423,331800.0
2011-07-06 15:10:00,53.47,53.5,53.3,53.44,226100.0,40.95,40.9729,40.8198,40.927,226100.0
2011-07-06 15:20:00,53.44,53.46,53.37,53.41,196100.0,40.927,40.9423,40.8734,40.904,196100.0
2011-07-06 15:30:00,53.41,53.47,53.39,53.47,230900.0,40.904,40.95,40.8887,40.95,230900.0
2011-07-06 15:40:00,53.46,53.56,53.46,53.46,442800.0,40.9423,41.0189,40.9423,40.9423,442800.0
2011-07-06 15:50:00,53.46,53.56,53.46,53.54,654000.0,40.9423,41.0189,40.9423,41.0036,654000.0
2011-07-07 09:30:00,54.78,54.94,54.46,54.68,1760000.0,41.9532,42.0758,41.7082,41.8766,1760000.0
2011-07-07 09:40:00,54.69,54.99,54.62,54.82,1155000.0,41.8843,42.1141,41.8307,41.9839,1155000.0
2011-07-07 09:50:00,54.83,55.25,54.8,55.17,1341400.0,41.9915,42.3132,41.9685,42.2519,1341400.0
2011-07-07 10:00:00,55.17,55.28,55.07,55.21,1295900.0,42.2519,42.3362,42.1753,42.2825,1295900.0
2011-07-07 10:10:00,55.21,55.55,55.14,55.54,1293700.0,42.2825,42.5429,42.2289,42.5353,1293700.0
2011-07-07 10:20:00,55.54,55.79,55.48,55.67,1190400.0,42.5353,42.7267,42.4893,42.6348,1190400.0
2011-07-07 10:30:00,55.67,55.69,55.56,55.62,629500.0,42.6348,42.6502,42.5506,42.5965,629500.0
2011-07-07 10:40:00,55.61,55.79,55.6,55.63,732400.0,42.5889,42.7267,42.5812,42.6042,732400.0
2011-07-07 10:50:00,55.63,55.65,55.38,55.62,623000.0,42.6042,42.6195,42.4127,42.5965,623000.0
2011-07-07 11:00:00,55.61,55.79,55.52,55.79,809800.0,42.5889,42.7267,42.52,42.7267,809800.0
2011-07-07 11:10:00,55.78,55.82,55.64,55.68,495700.0,42.7191,42.7497,42.6119,42.6425,495700.0
2011-07-07 11:20:00,55.69,55.74,55.65,55.65,273900.0,42.6502,42.6884,42.6195,42.6195,273900.0
2011-07-07 11:30:00,55.65,55.7,55.58,55.61,287200.0,42.6195,42.6578,42.5659,42.5889,287200.0
2011-07-07 11:40:00,55.61,55.68,55.57,55.59,322400.0,42.5889,42.6425,42.5583,42.5736,322400.0
2011-07-07 11:50:00,55.59,55.6,55.52,55.56,327900.0,42.5736,42.5812,42.52,42.5506,327900.0
2011-07-07 12:00:00,55.56,55.6,55.5,55.6,205300.0,42.5506,42.5812,42.5046,42.5812,205300.0
2011-07-07 12:10:00,55.6,55.74,55.59,55.73,242800.0,42.5812,42.6884,42.5736,42.6808,242800.0
2011-07-07 12:20:00,55.74,55.76,55.63,55.63,301300.0,42.6884,42.7038,42.6042,42.6042,301300.0
2011-07-07 12:30:00,55.64,55.67,55.58,55.61,169700.0,42.6119,42.6348,42.5659,42.5889,169700.0
2011-07-07 12:40:00,55.62,55.64,55.59,55.59,263600.0,42.5965,42.6119,42.5736,42.5736,263600.0
2011-07-07 12:50:00,55.6,55.64,55.56,55.59,199100.0,42.5812,42.6119,42.5506,42.5736,199100.0
2011-07-07 13:00:00,55.58,55.66,55.53,55.66,222900.0,42.5659,42.6272,42.5276,42.6272,222900.0
2011-07-07 13:10:00,55.65,55.66,55.58,55.63,141700.0,42.6195,42.6272,42.5659,42.6042,141700.0
2011-07-07 13:20:00,55.64,55.7,55.6,55.66,238100.0,42.6119,42.6578,42.5812,42.6272,238100.0
2011-07-07 13:30:00,55.66,55.76,55.61,55.76,325100.0,42.6272,42.7038,42.5889,42.7038,325100.0
2011-07-07 13:40:00,55.75,55.82,55.72,55.79,323200.0,42.6961,42.7497,42.6731,42.7267,323200.0
2011-07-07 13:50:00,55.8,55.94,55.79,55.86,354400.0,42.7344,42.8416,42.7267,42.7803,354400.0
2011-07-07 14:00:00,55.85,55.9,55.77,55.9,259000.0,42.7727,42.811,42.7114,42.811,259000.0
2011-07-07 14:10:00,55.9,55.97,55.89,55.96,238900.0,42.811,42.8646,42.8033,42.8569,238900.0
2011-07-07 14:20:00,55.97,56.12,55.96,56.07,659800.0,42.8646,42.9795,42.8569,42.9412,659800.0
2011-07-07 14:30:00,56.07,56.1,55.93,55.95,491200.0,42.9412,42.9642,42.834,42.8493,491200.0
2011-07-07 14:40:00,55.95,56.03,55.89,55.98,405600.0,42.8493,42.9105,42.8033,42.8723,405600.0
2011-07-07 14:50:00,55.98,55.98,55.77,55.82,448300.0,42.8723,42.8723,42.7114,42.7497,448300.0
2011-07-07 15:00:00,55.82,55.86,55.75,55.86,282600.0,42.7497,42.7803,42.6961,42.7803,282600.0
2011-07-07 15:10:00,55.85,55.96,55.85,55.89,426200.0,42.7727,42.8569,42.7727,42.8033,426200.0
2011-07-07 15:20:00,55.89,55.89,55.64,55.65,393300.0,42.8033,42.8033,42.6119,42.6195,393300.0
2011-07-07 15:30:00,55.66,55.72,55.5,55.65,847500.0,42.6272,42.6731,42.5046,42.6195,847500.0
2011-07-07 15:40:00,55.64,55.69,55.56,55.62,817400.0,42.6119,42.6502,42.5506,42.5965,817400.0
2011-07-07 15:50:00,55.62,55.65,55.48,55.49,1393400.0,42.5965,42.6195,42.4893,42.497,1393400.0
2011-07-08 09:30:00,54.73,55.0,54.6,54.62,1546600.0,41.9149,42.1217,41.8154,41.8307,1546600.0
2011-07-08 09:40:00,54.63,55.0,54.58,54.85,862200.0,41.8384,42.1217,41.8001,42.0068,862200.0
2011-07-08 09:50:00,54.84,55.24,54.78,54.99,817700.0,41.9992,42.3055,41.9532,42.1141,817700.0
2011-07-08 10:00:00,55.0,55.0,54.68,54.79,771100.0,42.1217,42.1217,41.8766,41.9609,771100.0
2011-07-08 10:10:00,54.79,54.8,54.47,54.5,801600.0,41.9609,41.9685,41.7158,41.7388,801600.0
2011-07-08 10:20:00,54.49,54.64,54.37,54.53,788900.0,41.7311,41.846,41.6392,41.7618,788900.0
2011-07-08 10:30:00,54.51,54.58,54.37,54.55,524900.0,41.7465,41.8001,41.6392,41.7771,524900.0
2011-07-08 10:40:00,54.54,54.74,54.53,54.61,655300.0,41.7694,41.9226,41.7618,41.823,655300.0
2011-07-08 10:50:00,54.61,54.62,54.37,54.4,563900.0,41.823,41.8307,41.6392,41.6622,563900.0
2011-07-08 11:00:00,54.4,54.46,54.2,54.22,621400.0,41.6622,41.7082,41.509,41.5244,621400.0
2011-07-08 11:10:00,54.22,54.32,54.16,54.27,412300.0,41.5244,41.6009,41.4784,41.5626,412300.0
2011-07-08 11:20:00,54.29,54.4,54.2,54.22,251600.0,41.578,41.6622,41.509,41.5244,251600.0
2011-07-08 11:30:00,54.23,54.5,54.16,54.48,416000.0,41.532,41.7388,41.4784,41.7235,416000.0
2011-07-08 11:40:00,54.48,54.55,54.39,54.41,214800.0,41.7235,41.7771,41.6545,41.6699,214800.0
2011-07-08 11:50:00,54.41,54.5,54.37,54.48,235100.0,41.6699,41.7388,41.6392,41.7235,235100.0
2011-07-08 12:00:00,54.49,54.6,54.42,54.58,207300.0,41.7311,41.8154,41.6775,41.8001,207300.0
2011-07-08 12:10:00,54.58,54.6,54.42,54.46,303300.0,41.8001,41.8154,41.6775,41.7082,303300.0
2011-07-08 12:20:00,54.45,54.53,54.43,54.51,155900.0,41.7005,41.7618,41.6852,41.7465,155900.0
2011-07-08 12:30:00,54.51,54.63,54.51,54.63,277700.0,41.7465,41.8384,41.7465,41.8384,277700.0
2011-07-08 12:40:00,54.63,54.77,54.63,54.69,282800.0,41.8384,41.9456,41.8384,41.8843,282800.0
2011-07-08 12:50:00,54.7,54.79,54.67,54.77,256800.0,41.892,41.9609,41.869,41.9456,256800.0
2011-07-08 13:00:00,54.76,54.85,54.75,54.84,217700.0,41.9379,42.0068,41.9303,41.9992,217700.0
2011-07-08 13:10:00,54.84,54.85,54.7,54.77,261900.0,41.9992,42.0068,41.892,41.9456,261900.0
2011-07-08 13:20:00,54.77,55.11,54.76,55.1,366100.0,41.9456,42.206,41.9379,42.1983,366100.0
2011-07-08 13:30:00,55.11,55.17,55.04,55.08,278600.0,42.206,42.2519,42.1524,42.183,278600.0
2011-07-08 13:40:00,55.1,55.2,54.98,54.99,326000.0,42.1983,42.2749,42.1064,42.1141,326000.0
2011-07-08 13:50:00,54.99,55.04,54.92,54.93,220300.0,42.1141,42.1524,42.0604,42.0681,220300.0
2011-07-08 14:00:00,54.93,55.06,54.87,55.06,311700.0,42.0681,42.1677,42.0222,42.1677,311700.0
2011-07-08 14:10:00,55.07,55.07,54.89,54.96,281300.0,42.1753,42.1753,42.0375,42.0911,281300.0
2011-07-08 14:20:00,54.96,55.04,54.9,54.99,268600.0,42.0911,42.1524,42.0451,42.1141,268600.0
2011-07-08 14:30:00,55.0,55.07,54.89,54.98,253600.0,42.1217,42.1753,42.0375,42.1064,253600.0
2011-07-08 14:40:00,54.98,55.03,54.94,54.98,265100.0,42.1064,42.1447,42.0758,42.1064,265100.0
2011-07-08 14:50:00,54.98,55.06,54.97,54.97,203000.0,42.1064,42.1677,42.0987,42.0987,203000.0
2011-07-08 15:00:00,54.98,55.06,54.95,54.97,402900.0,42.1064,42.1677,42.0834,42.0987,402900.0
2011-07-08 15:10:00,54.97,54.98,54.78,54.78,323600.0,42.0987,42.1064,41.9532,41.9532,323600.0
2011-07-08 15:20:00,54.78,54.91,54.73,54.87,345500.0,41.9532,42.0528,41.9149,42.0222,345500.0
2011-07-08 15:30:00,54.87,55.09,54.83,55.04,393600.0,42.0222,42.1906,41.9915,42.1524,393600.0
2011-07-08 15:40:00,55.04,55.11,55.03,55.1,444200.0,42.1524,42.206,42.1447,42.1983,444200.0
2011-07-08 15:50:00,55.1,55.14,55.02,55.1,833600.0,42.1983,42.2289,42.137,42.1983,833600.0
2011-07-11 09:30:00,53.88,54.0,53.45,53.75,1256600.0,41.264,41.3559,40.9347,41.1644,1256600.0
2011-07-11 09:40:00,53.75,53.82,53.53,53.71,685200.0,41.1644,41.218,40.9959,41.1338,685200.0
2011-07-11 09:50:00,53.71,54.2,53.65,54.01,861200.0,41.1338,41.509,41.0878,41.3635,861200.0
2011-07-11 10:00:00,54.02,54.09,53.76,53.9,735600.0,41.3712,41.4248,41.1721,41.2793,735600.0
2011-07-11 10:10:00,53.88,54.05,53.79,53.81,582300.0,41.264,41.3942,41.195,41.2104,582300.0
2011-07-11 10:20:00,53.82,53.94,53.71,53.87,459000.0,41.218,41.3099,41.1338,41.2563,459000.0
2011-07-11 10:30:00,53.87,53.94,53.61,53.65,493400.0,41.2563,41.3099,41.0572,41.0878,493400.0
2011-07-11 10:40:00,53.65,53.65,53.41,53.41,622600.0,41.0878,41.0878,40.904,40.904,622600.0
2011-07-11 10:50:00,53.41,53.49,53.09,53.12,825800.0,40.904,40.9653,40.6589,40.6819,825800.0
2011-07-11 11:00:00,53.12,53.44,53.02,53.41,657600.0,40.6819,40.927,40.6053,40.904,657600.0
2011-07-11 11:10:00,53.42,53.7,53.41,53.69,514300.0,40.9117,41.1261,40.904,41.1185,514300.0
2011-07-11 11:20:00,53.69,53.94,53.65,53.92,463900.0,41.1185,41.3099,41.0878,41.2946,463900.0
2011-07-11 11:30:00,53.91,53.96,53.68,53.73,415900.0,41.2869,41.3252,41.1108,41.1491,415900.0
2011-07-11 11:40:00,53.72,54.07,53.72,54.0,461500.0,41.1414,41.4095,41.1414,41.3559,461500.0
2011-07-11 11:50:00,54.01,54.18,53.87,53.87,455900.0,41.3635,41.4937,41.2563,41.2563,455900.0
2011-07-11 12:00:00,53.88,54.02,53.83,53.92,206700.0,41.264,41.3712,41.2257,41.2946,206700.0
2011-07-11 12:10:00,53.91,54.07,53.8,54.03,251800.0,41.2869,41.4095,41.2027,41.3788,251800.0
2011-07-11 12:20:00,54.03,54.21,54.02,54.13,250600.0,41.3788,41.5167,41.3712,41.4554,250600.0
2011-07-11 12:30:00,54.13,54.13,53.98,54.06,220400.0,41.4554,41.4554,41.3406,41.4018,220400.0
2011-07-11 12:40:00,54.05,54.08,53.87,53.88,223700.0,41.3942,41.4171,41.2563,41.264,223700.0
2011-07-11 12:50:00,53.87,53.93,53.84,53.89,159500.0,41.2563,41.3023,41.2333,41.2716,159500.0
2011-07-11 13:00:00,53.89,54.03,53.88,54.0,226100.0,41.2716,41.3788,41.264,41.3559,226100.0
2011-07-11 13:10:00,54.01,54.01,53.8,53.82,280600.0,41.3635,41.3635,41.2027,41.218,280600.0
2011-07-11 13:20:00,53.83,53.85,53.73,53.8,331900.0,41.2257,41.241,41.1491,41.2027,331900.0
2011-07-11 13:30:00,53.8,53.84,53.73,53.75,218400.0,41.2027,41.2333,41.1491,41.1644,218400.0
2011-07-11 13:40:00,53.76,53.83,53.69,53.83,159400.0,41.1721,41.2257,41.1185,41.2257,159400.0
2011-07-11 13:50:00,53.83,53.88,53.79,53.85,191200.0,41.2257,41.264,41.195,41.241,191200.0
2011-07-11 14:00:00,53.84,53.93,53.83,53.87,321900.0,41.2333,41.3023,41.2257,41.2563,321900.0
2011-07-11 14:10:00,53.88,53.88,53.78,53.8,237900.0,41.264,41.264,41.1874,41.2027,237900.0
2011-07-11 14:20:00,53.8,53.89,53.75,53.75,210900.0,41.2027,41.2716,41.1644,41.1644,210900.0
2011-07-11 14:30:00,53.76,53.77,53.59,53.77,348700.0,41.1721,41.1797,41.0419,41.1797,348700.0
2011-07-11 14:40:00,53.77,53.77,53.6,53.61,438800.0,41.1797,41.1797,41.0495,41.0572,438800.0
2011-07-11 14:50:00,53.61,53.62,53.5,53.56,448000.0,41.0572,41.0648,40.9729,41.0189,448000.0
2011-07-11 15:00:00,53.56,53.61,53.45,53.46,328800.0,41.0189,41.0572,40.9347,40.9423,328800.0
2011-07-11 15:10:00,53.46,53.51,53.4,53.42,519400.0,40.9423,40.9806,40.8964,40.9117,519400.0
2011-07-11 15:20:00,53.43,53.57,53.35,53.57,681900.0,40.9193,41.0266,40.8581,41.0266,681900.0
2011-07-11 15:30:00,53.57,53.62,53.35,53.42,666100.0,41.0266,41.0648,40.8581,40.9117,666100.0
2011-07-11 15:40:00,53.43,53.5,53.22,53.27,1010700.0,40.9193,40.9729,40.7585,40.7968,1010700.0
2011-07-11 15:50:00,53.26,53.37,53.18,53.29,1456500.0,40.7891,40.8734,40.7279,40.8121,1456500.0
2011-07-12 09:30:00,53.1,53.51,53.05,53.3,622100.0,40.6666,40.9806,40.6283,40.8198,622100.0
2011-07-12 09:40:00,53.3,53.75,53.27,53.51,649300.0,40.8198,41.1644,40.7968,40.9806,649300.0
2011-07-12 09:50:00,53.51,53.9,53.51,53.89,661500.0,40.9806,41.2793,40.9806,41.2716,661500.0
2011-07-12 10:00:00,53.87,54.16,53.85,53.91,859000.0,41.2563,41.4784,41.241,41.2869,859000.0
2011-07-12 10:10:00,53.9,54.16,53.82,54.14,506000.0,41.2793,41.4784,41.218,41.4631,506000.0
2011-07-12 10:20:00,54.14,54.35,54.06,54.17,559100.0,41.4631,41.6239,41.4018,41.4861,559100.0
2011-07-12 10:30:00,54.17,54.2,53.99,54.13,419000.0,41.4861,41.509,41.3482,41.4554,419000.0
2011-07-12 10:40:00,54.12,54.21,53.94,54.0,273500.0,41.4478,41.5167,41.3099,41.3559,273500.0
2011-07-12 10:50:00,54.01,54.01,53.87,53.98,305000.0,41.3635,41.3635,41.2563,41.3406,305000.0
2011-07-12 11:00:00,53.99,54.27,53.94,54.21,397800.0,41.3482,41.5626,41.3099,41.5167,397800.0
2011-07-12 11:10:00,54.22,54.34,54.2,54.3,272900.0,41.5244,41.6163,41.509,41.5856,272900.0
2011-07-12 11:20:00,54.31,54.41,54.25,54.3,410500.0,41.5933,41.6699,41.5473,41.5856,410500.0
2011-07-12 11:30:00,54.29,54.4,54.21,54.21,310500.0,41.578,41.6622,41.5167,41.5167,310500.0
2011-07-12 11:40:00,54.22,54.26,54.08,54.18,509900.0,41.5244,41.555,41.4171,41.4937,509900.0
2011-07-12 11:50:00,54.18,54.24,54.16,54.23,210900.0,41.4937,41.5397,41.4784,41.532,210900.0
2011-07-12 12:00:00,54.22,54.35,54.19,54.33,311500.0,41.5244,41.6239,41.5014,41.6086,311500.0
2011-07-12 12:10:00,54.32,54.34,54.11,54.2,265700.0,41.6009,41.6163,41.4401,41.509,265700.0
2011-07-12 12:20:00,54.2,54.24,54.11,54.17,146700.0,41.509,41.5397,41.4401,41.4861,146700.0
2011-07-12 12:30:00,54.17,54.23,54.15,54.15,128400.0,41.4861,41.532,41.4707,41.4707,128400.0
2011-07-12 12:40:00,54.15,54.26,54.14,54.18,339600.0,41.4707,41.555,41.4631,41.4937,339600.0
2011-07-12 12:50:00,54.18,54.21,54.11,54.14,191500.0,41.4937,41.5167,41.4401,41.4631,191500.0
2011-07-12 13:00:00,54.14,54.21,54.1,54.17,212400.0,41.4631,41.5167,41.4325,41.4861,212400.0
2011-07-12 13:10:00,54.17,54.22,54.11,54.18,245400.0,41.4861,41.5244,41.4401,41.4937,245400.0
2011-07-12 13:20:00,54.17,54.21,54.13,54.16,189000.0,41.4861,41.5167,41.4554,41.4784,189000.0
2011-07-12 13:30:00,54.16,54.35,54.14,54.33,213100.0,41.4784,41.6239,41.4631,41.6086,213100.0
2011-07-12 13:40:00,54.34,54.42,54.29,54.32,269600.0,41.6163,41.6775,41.578,41.6009,269600.0
2011-07-12 13:50:00,54.32,54.32,54.22,54.22,138200.0,41.6009,41.6009,41.5244,41.5244,138200.0
2011-07-12 14:00:00,54.22,54.6,54.19,54.57,378300.0,41.5244,41.8154,41.5014,41.7924,378300.0
2011-07-12 14:10:00,54.58,55.02,54.56,54.88,836100.0,41.8001,42.137,41.7847,42.0298,836100.0
2011-07-12 14:20:00,54.88,55.06,54.88,55.05,641500.0,42.0298,42.1677,42.0298,42.16,641500.0
2011-07-12 14:30:00,55.05,55.08,54.83,54.85,632100.0,42.16,42.183,41.9915,42.0068,632100.0
2011-07-12 14:40:00,54.85,54.91,54.74,54.85,535600.0,42.0068,42.0528,41.9226,42.0068,535600.0
2011-07-12 14:50:00,54.85,54.96,54.7,54.71,343100.0,42.0068,42.0911,41.892,41.8996,343100.0
2011-07-12 15:00:00,54.71,54.79,54.69,54.72,642200.0,41.8996,41.9609,41.8843,41.9073,642200.0
2011-07-12 15:10:00,54.73,54.74,54.5,54.53,595200.0,41.9149,41.9226,41.7388,41.7618,595200.0
2011-07-12 15:20:00,54.53,54.53,54.2,54.26,735600.0,41.7618,41.7618,41.509,41.555,735600.0
2011-07-12 15:30:00,54.26,54.4,54.24,54.38,491700.0,41.555,41.6622,41.5397,41.6469,491700.0
2011-07-12 15:40:00,54.39,54.39,54.02,54.03,751700.0,41.6545,41.6545,41.3712,41.3788,751700.0
2011-07-12 15:50:00,54.03,54.24,54.02,54.08,1181500.0,41.3788,41.5397,41.3712,41.4171,1181500.0
2011-07-13 09:30:00,54.61,54.93,54.51,54.73,848000.0,42.0135,42.2597,41.9366,42.1058,848000.0
2011-07-13 09:40:00,54.74,54.86,54.67,54.71,440300.0,42.1135,42.2059,42.0597,42.0905,440300.0
2011-07-13 09:50:00,54.72,54.72,54.38,54.4,453000.0,42.0981,42.0981,41.8366,41.852,453000.0
2011-07-13 10:00:00,54.39,54.94,54.38,54.87,976500.0,41.8443,42.2674,41.8366,42.2135,976500.0
2011-07-13 10:10:00,54.86,55.17,54.73,55.09,765600.0,42.2059,42.4444,42.1058,42.3828,765600.0
2011-07-13 10:20:00,55.09,55.32,55.01,55.18,896200.0,42.3828,42.5598,42.3213,42.452,896200.0
2011-07-13 10:30:00,55.18,55.79,55.17,55.65,1135100.0,42.452,42.9213,42.4444,42.8136,1135100.0
2011-07-13 10:40:00,55.65,55.69,55.47,55.62,633100.0,42.8136,42.8444,42.6752,42.7906,633100.0
2011-07-13 10:50:00,55.61,55.72,55.52,55.65,481100.0,42.7829,42.8675,42.7136,42.8136,481100.0
2011-07-13 11:00:00,55.65,55.66,55.4,55.5,371700.0,42.8136,42.8213,42.6213,42.6982,371700.0
2011-07-13 11:10:00,55.5,55.57,55.47,55.53,307100.0,42.6982,42.7521,42.6752,42.7213,307100.0
2011-07-13 11:20:00,55.54,55.74,55.52,55.7,321400.0,42.729,42.8829,42.7136,42.8521,321400.0
2011-07-13 11:30:00,55.7,55.7,55.48,55.55,406500.0,42.8521,42.8521,42.6828,42.7367,406500.0
2011-07-13 11:40:00,55.55,55.55,55.38,55.41,379200.0,42.7367,42.7367,42.6059,42.629,379200.0
2011-07-13 11:50:00,55.41,55.51,55.34,55.41,258600.0,42.629,42.7059,42.5751,42.629,258600.0
2011-07-13 12:00:00,55.41,55.46,55.27,55.4,252400.0,42.629,42.6675,42.5213,42.6213,252400.0
2011-07-13 12:10:00,55.4,55.59,55.4,55.57,270800.0,42.6213,42.7675,42.6213,42.7521,270800.0
2011-07-13 12:20:00,55.58,55.67,55.57,55.65,296400.0,42.7598,42.829,42.7521,42.8136,296400.0
2011-07-13 12:30:00,55.64,55.69,55.58,55.68,264300.0,42.8059,42.8444,42.7598,42.8367,264300.0
2011-07-13 12:40:00,55.68,55.74,55.59,55.72,236600.0,42.8367,42.8829,42.7675,42.8675,236600.0
2011-07-13 12:50:00,55.73,55.73,55.55,55.57,183100.0,42.8752,42.8752,42.7367,42.7521,183100.0
2011-07-13 13:00:00,55.57,55.6,55.5,55.58,250800.0,42.7521,42.7752,42.6982,42.7598,250800.0
2011-07-13 13:10:00,55.58,55.62,55.52,55.62,263500.0,42.7598,42.7906,42.7136,42.7906,263500.0
2011-07-13 13:20:00,55.63,55.7,55.55,55.67,322800.0,42.7982,42.8521,42.7367,42.829,322800.0
2011-07-13 13:30:00,55.65,55.87,55.64,55.85,402600.0,42.8136,42.9829,42.8059,42.9675,402600.0
2011-07-13 13:40:00,55.84,55.89,55.79,55.8,397900.0,42.9598,42.9983,42.9213,42.929,397900.0
2011-07-13 13:50:00,55.8,55.83,55.65,55.67,247200.0,42.929,42.9521,42.8136,42.829,247200.0
2011-07-13 14:00:00,55.67,55.67,55.55,55.55,289600.0,42.829,42.829,42.7367,42.7367,289600.0
2011-07-13 14:10:00,55.56,55.59,55.38,55.43,361300.0,42.7444,42.7675,42.6059,42.6444,361300.0
2011-07-13 14:20:00,55.42,55.44,55.2,55.33,284500.0,42.6367,42.6521,42.4674,42.5674,284500.0
2011-07-13 14:30:00,55.34,55.43,55.3,55.31,293300.0,42.5751,42.6444,42.5444,42.5521,293300.0
2011-07-13 14:40:00,55.3,55.3,55.07,55.29,332800.0,42.5444,42.5444,42.3674,42.5367,332800.0
2011-07-13 14:50:00,55.29,55.41,55.22,55.28,152100.0,42.5367,42.629,42.4828,42.529,152100.0
2011-07-13 15:00:00,55.28,55.4,55.12,55.18,206300.0,42.529,42.6213,42.4059,42.452,206300.0
2011-07-13 15:10:00,55.18,55.24,54.92,54.95,305300.0,42.452,42.4982,42.252,42.2751,305300.0
2011-07-13 15:20:00,54.94,55.18,54.85,55.08,393900.0,42.2674,42.452,42.1982,42.3751,393900.0
2011-07-13 15:30:00,55.08,55.09,54.93,54.95,332300.0,42.3751,42.3828,42.2597,42.2751,332300.0
2011-07-13 15:40:00,54.96,55.0,54.8,54.9,573800.0,42.2828,42.3136,42.1597,42.2366,573800.0
2011-07-13 15:50:00,54.89,55.0,54.85,54.9,833800.0,42.2289,42.3136,42.1982,42.2366,833800.0
2011-07-14 09:30:00,55.3,55.38,55.06,55.09,544500.0,42.5444,42.6059,42.3597,42.3828,544500.0
2011-07-14 09:40:00,55.1,55.5,55.06,55.46,460400.0,42.3905,42.6982,42.3597,42.6675,460400.0
2011-07-14 09:50:00,55.43,55.49,55.3,55.35,436800.0,42.6444,42.6905,42.5444,42.5828,436800.0
2011-07-14 10:00:00,55.36,55.4,55.22,55.3,332300.0,42.5905,42.6213,42.4828,42.5444,332300.0
2011-07-14 10:10:00,55.3,55.41,55.13,55.39,436400.0,42.5444,42.629,42.4136,42.6136,436400.0
2011-07-14 10:20:00,55.39,55.42,55.28,55.29,336600.0,42.6136,42.6367,42.529,42.5367,336600.0
2011-07-14 10:30:00,55.28,55.32,54.68,54.71,824200.0,42.529,42.5598,42.0674,42.0905,824200.0
2011-07-14 10:40:00,54.7,54.75,54.5,54.58,564200.0,42.0828,42.1212,41.9289,41.9904,564200.0
2011-07-14 10:50:00,54.59,54.61,54.22,54.34,712900.0,41.9981,42.0135,41.7135,41.8058,712900.0
2011-07-14 11:00:00,54.34,54.75,54.33,54.69,529100.0,41.8058,42.1212,41.7981,42.0751,529100.0
2011-07-14 11:10:00,54.68,54.74,54.41,54.72,376400.0,42.0674,42.1135,41.8597,42.0981,376400.0
2011-07-14 11:20:00,54.71,54.73,54.54,54.67,221400.0,42.0905,42.1058,41.9597,42.0597,221400.0
2011-07-14 11:30:00,54.68,54.75,54.26,54.29,369100.0,42.0674,42.1212,41.7443,41.7673,369100.0
2011-07-14 11:40:00,54.29,54.53,54.28,54.5,263600.0,41.7673,41.952,41.7596,41.9289,263600.0
2011-07-14 11:50:00,54.5,54.67,54.47,54.66,219800.0,41.9289,42.0597,41.9058,42.052,219800.0
2011-07-14 12:00:00,54.67,54.67,54.49,54.55,196200.0,42.0597,42.0597,41.9212,41.9674,196200.0
2011-07-14 12:10:00,54.55,54.62,54.27,54.31,435200.0,41.9674,42.0212,41.7519,41.7827,435200.0
2011-07-14 12:20:00,54.31,54.53,54.22,54.52,207100.0,41.7827,41.952,41.7135,41.9443,207100.0
2011-07-14 12:30:00,54.52,54.53,54.39,54.43,234800.0,41.9443,41.952,41.8443,41.875,234800.0
2011-07-14 12:40:00,54.43,54.5,54.34,54.42,331700.0,41.875,41.9289,41.8058,41.8673,331700.0
2011-07-14 12:50:00,54.43,54.45,54.2,54.24,270100.0,41.875,41.8904,41.6981,41.7289,270100.0
2011-07-14 13:00:00,54.25,54.33,54.2,54.3,333800.0,41.7366,41.7981,41.6981,41.775,333800.0
2011-07-14 13:10:00,54.31,54.31,54.1,54.12,284100.0,41.7827,41.7827,41.6212,41.6365,284100.0
2011-07-14 13:20:00,54.12,54.27,54.09,54.24,424300.0,41.6365,41.7519,41.6135,41.7289,424300.0
2011-07-14 13:30:00,54.23,54.57,54.15,54.2,612700.0,41.7212,41.9827,41.6596,41.6981,612700.0
2011-07-14 13:40:00,54.2,54.32,54.07,54.14,332500.0,41.6981,41.7904,41.5981,41.6519,332500.0
2011-07-14 13:50:00,54.15,54.26,54.0,54.26,663100.0,41.6596,41.7443,41.5442,41.7443,663100.0
2011-07-14 14:00:00,54.27,54.35,54.09,54.13,406700.0,41.7519,41.8135,41.6135,41.6442,406700.0
2011-07-14 14:10:00,54.14,54.32,54.13,54.25,454200.0,41.6519,41.7904,41.6442,41.7366,454200.0
2011-07-14 14:20:00,54.26,54.37,54.24,54.34,426000.0,41.7443,41.8289,41.7289,41.8058,426000.0
2011-07-14 14:30:00,54.35,54.43,54.21,54.38,308400.0,41.8135,41.875,41.7058,41.8366,308400.0
2011-07-14 14:40:00,54.38,54.59,54.34,54.34,447000.0,41.8366,41.9981,41.8058,41.8058,447000.0
2011-07-14 14:50:00,54.33,54.41,54.22,54.41,235900.0,41.7981,41.8597,41.7135,41.8597,235900.0
2011-07-14 15:00:00,54.4,54.42,54.11,54.14,321400.0,41.852,41.8673,41.6289,41.6519,321400.0
2011-07-14 15:10:00,54.14,54.31,54.1,54.23,340700.0,41.6519,41.7827,41.6212,41.7212,340700.0
2011-07-14 15:20:00,54.24,54.38,54.21,54.26,278100.0,41.7289,41.8366,41.7058,41.7443,278100.0
2011-07-14 15:30:00,54.26,54.44,54.21,54.38,456500.0,41.7443,41.8827,41.7058,41.8366,456500.0
2011-07-14 15:40:00,54.39,54.41,54.23,54.28,423600.0,41.8443,41.8597,41.7212,41.7596,423600.0
2011-07-14 15:50:00,54.28,54.28,54.1,54.23,784900.0,41.7596,41.7596,41.6212,41.7212,784900.0
2011-07-15 09:30:00,54.76,55.24,54.57,55.17,1208900.0,42.1289,42.4982,41.9827,42.4444,1208900.0
2011-07-15 09:40:00,55.18,55.24,55.01,55.08,430500.0,42.452,42.4982,42.3213,42.3751,430500.0
2011-07-15 09:50:00,55.08,55.11,54.75,55.06,629100.0,42.3751,42.3982,42.1212,42.3597,629100.0
2011-07-15 10:00:00,55.06,55.29,54.94,54.99,617100.0,42.3597,42.5367,42.2674,42.3059,617100.0
2011-07-15 10:10:00,54.99,55.06,54.81,54.89,391400.0,42.3059,42.3597,42.1674,42.2289,391400.0
2011-07-15 10:20:00,54.9,55.02,54.78,55.0,379900.0,42.2366,42.329,42.1443,42.3136,379900.0
2011-07-15 10:30:00,55.0,55.13,54.96,54.98,277500.0,42.3136,42.4136,42.2828,42.2982,277500.0
2011-07-15 10:40:00,54.98,55.33,54.92,55.28,372100.0,42.2982,42.5674,42.252,42.529,372100.0
2011-07-15 10:50:00,55.25,55.25,54.96,55.11,321600.0,42.5059,42.5059,42.2828,42.3982,321600.0
2011-07-15 11:00:00,55.11,55.29,55.07,55.19,245600.0,42.3982,42.5367,42.3674,42.4597,245600.0
2011-07-15 11:10:00,55.19,55.4,55.17,55.23,282500.0,42.4597,42.6213,42.4444,42.4905,282500.0
2011-07-15 11:20:00,55.25,55.3,55.16,55.24,178900.0,42.5059,42.5444,42.4367,42.4982,178900.0
2011-07-15 11:30:00,55.23,55.26,55.11,55.18,217800.0,42.4905,42.5136,42.3982,42.452,217800.0
2011-07-15 11:40:00,55.2,55.21,54.93,54.97,274300.0,42.4674,42.4751,42.2597,42.2905,274300.0
2011-07-15 11:50:00,54.96,55.03,54.93,54.94,294800.0,42.2828,42.3366,42.2597,42.2674,294800.0
2011-07-15 12:00:00,54.94,55.3,54.92,55.19,444100.0,42.2674,42.5444,42.252,42.4597,444100.0
2011-07-15 12:10:00,55.17,55.33,55.14,55.17,260100.0,42.4444,42.5674,42.4213,42.4444,260100.0
2011-07-15 12:20:00,55.18,55.22,55.1,55.2,171800.0,42.452,42.4828,42.3905,42.4674,171800.0
2011-07-15 12:30:00,55.21,55.25,55.05,55.06,163300.0,42.4751,42.5059,42.352,42.3597,163300.0
2011-07-15 12:40:00,55.07,55.14,54.95,55.11,158600.0,42.3674,42.4213,42.2751,42.3982,158600.0
2011-07-15 12:50:00,55.11,55.13,55.01,55.02,172000.0,42.3982,42.4136,42.3213,42.329,172000.0
2011-07-15 13:00:00,55.02,55.08,54.94,55.03,126700.0,42.329,42.3751,42.2674,42.3366,126700.0
2011-07-15 13:10:00,55.04,55.07,54.94,55.02,208200.0,42.3443,42.3674,42.2674,42.329,208200.0
2011-07-15 13:20:00,55.01,55.1,55.0,55.03,110700.0,42.3213,42.3905,42.3136,42.3366,110700.0
2011-07-15 13:30:00,55.03,55.1,54.98,55.04,137400.0,42.3366,42.3905,42.2982,42.3443,137400.0
2011-07-15 13:40:00,55.04,55.07,54.95,54.95,213800.0,42.3443,42.3674,42.2751,42.2751,213800.0
2011-07-15 13:50:00,54.95,54.96,54.76,54.78,256100.0,42.2751,42.2828,42.1289,42.1443,256100.0
2011-07-15 14:00:00,54.78,54.88,54.77,54.88,146800.0,42.1443,42.2212,42.1366,42.2212,146800.0
2011-07-15 14:10:00,54.87,55.01,54.85,54.95,124700.0,42.2135,42.3213,42.1982,42.2751,124700.0
2011-07-15 14:20:00,54.95,54.95,54.8,54.86,137600.0,42.2751,42.2751,42.1597,42.2059,137600.0
2011-07-15 14:30:00,54.86,55.0,54.85,55.0,161400.0,42.2059,42.3136,42.1982,42.3136,161400.0
2011-07-15 14:40:00,55.0,55.07,54.92,55.0,194400.0,42.3136,42.3674,42.252,42.3136,194400.0
2011-07-15 14:50:00,55.01,55.07,54.93,54.95,145500.0,42.3213,42.3674,42.2597,42.2751,145500.0
2011-07-15 15:00:00,54.95,55.06,54.89,55.03,211700.0,42.2751,42.3597,42.2289,42.3366,211700.0
2011-07-15 15:10:00,55.03,55.08,54.98,55.02,164800.0,42.3366,42.3751,42.2982,42.329,164800.0
2011-07-15 15:20:00,55.03,55.11,55.0,55.1,426400.0,42.3366,42.3982,42.3136,42.3905,426400.0
2011-07-15 15:30:00,55.1,55.16,55.04,55.15,583900.0,42.3905,42.4367,42.3443,42.429,583900.0
2011-07-15 15:40:00,55.16,55.28,55.13,55.25,838100.0,42.4367,42.529,42.4136,42.5059,838100.0
2011-07-15 15:50:00,55.25,55.34,55.19,55.32,999000.0,42.5059,42.5751,42.4597,42.5598,999000.0
2011-07-18 09:30:00,55.19,55.94,55.16,55.83,1000700.0,42.4597,43.0367,42.4367,42.9521,1000700.0
2011-07-18 09:40:00,55.82,55.95,55.71,55.79,448600.0,42.9444,43.0444,42.8598,42.9213,448600.0
2011-07-18 09:50:00,55.78,55.85,55.48,55.74,501400.0,42.9136,42.9675,42.6828,42.8829,501400.0
2011-07-18 10:00:00,55.75,55.9,55.54,55.77,826700.0,42.8906,43.006,42.729,42.906,826700.0
2011-07-18 10:10:00,55.76,55.91,55.55,55.73,614700.0,42.8983,43.0137,42.7367,42.8752,614700.0
2011-07-18 10:20:00,55.73,55.76,55.56,55.71,509100.0,42.8752,42.8983,42.7444,42.8598,509100.0
2011-07-18 10:30:00,55.7,55.72,55.34,55.38,419000.0,42.8521,42.8675,42.5751,42.6059,419000.0
2011-07-18 10:40:00,55.39,55.63,55.36,55.46,332700.0,42.6136,42.7982,42.5905,42.6675,332700.0
2011-07-18 10:50:00,55.46,55.8,55.43,55.74,611800.0,42.6675,42.929,42.6444,42.8829,611800.0
2011-07-18 11:00:00,55.75,55.84,55.65,55.75,480700.0,42.8906,42.9598,42.8136,42.8906,480700.0
2011-07-18 11:10:00,55.75,55.9,55.69,55.8,281500.0,42.8906,43.006,42.8444,42.929,281500.0
2011-07-18 11:20:00,55.78,55.83,55.64,55.66,279300.0,42.9136,42.9521,42.8059,42.8213,279300.0
2011-07-18 11:30:00,55.66,55.66,55.4,55.52,398900.0,42.8213,42.8213,42.6213,42.7136,398900.0
2011-07-18 11:40:00,55.5,55.54,55.25,55.27,475100.0,42.6982,42.729,42.5059,42.5213,475100.0
2011-07-18 11:50:00,55.28,55.31,55.09,55.13,439000.0,42.529,42.5521,42.3828,42.4136,439000.0
2011-07-18 12:00:00,55.14,55.29,55.13,55.24,419500.0,42.4213,42.5367,42.4136,42.4982,419500.0
2011-07-18 12:10:00,55.24,55.31,55.16,55.25,257500.0,42.4982,42.5521,42.4367,42.5059,257500.0
2011-07-18 12:20:00,55.24,55.29,55.12,55.18,161000.0,42.4982,42.5367,42.4059,42.452,161000.0
2011-07-18 12:30:00,55.18,55.2,55.09,55.18,150200.0,42.452,42.4674,42.3828,42.452,150200.0
2011-07-18 12:40:00,55.18,55.22,54.96,55.01,293900.0,42.452,42.4828,42.2828,42.3213,293900.0
2011-07-18 12:50:00,55.01,55.08,54.98,55.05,175100.0,42.3213,42.3751,42.2982,42.352,175100.0
2011-07-18 13:00:00,55.05,55.06,54.87,54.91,258500.0,42.352,42.3597,42.2135,42.2443,258500.0
2011-07-18 13:10:00,54.92,55.02,54.85,54.86,164500.0,42.252,42.329,42.1982,42.2059,164500.0
2011-07-18 13:20:00,54.87,54.97,54.85,54.93,191600.0,42.2135,42.2905,42.1982,42.2597,191600.0
2011-07-18 13:30:00,54.92,55.02,54.91,54.96,206300.0,42.252,42.329,42.2443,42.2828,206300.0
2011-07-18 13:40:00,54.96,55.0,54.9,54.96,193200.0,42.2828,42.3136,42.2366,42.2828,193200.0
2011-07-18 13:50:00,54.96,55.0,54.9,54.98,222100.0,42.2828,42.3136,42.2366,42.2982,222100.0
2011-07-18 14:00:00,54.98,54.98,54.9,54.95,114100.0,42.2982,42.2982,42.2366,42.2751,114100.0
2011-07-18 14:10:00,54.95,54.99,54.87,54.88,216500.0,42.2751,42.3059,42.2135,42.2212,216500.0
2011-07-18 14:20:00,54.88,54.89,54.79,54.85,214900.0,42.2212,42.2289,42.152,42.1982,214900.0
2011-07-18 14:30:00,54.85,54.85,54.68,54.72,306700.0,42.1982,42.1982,42.0674,42.0981,306700.0
2011-07-18 14:40:00,54.72,54.83,54.7,54.73,178700.0,42.0981,42.1828,42.0828,42.1058,178700.0
2011-07-18 14:50:00,54.73,54.76,54.63,54.75,201400.0,42.1058,42.1289,42.0289,42.1212,201400.0
2011-07-18 15:00:00,54.76,54.91,54.75,54.81,251200.0,42.1289,42.2443,42.1212,42.1674,251200.0
2011-07-18 15:10:00,54.81,54.84,54.73,54.77,238300.0,42.1674,42.1905,42.1058,42.1366,238300.0
2011-07-18 15:20:00,54.76,54.87,54.72,54.87,304600.0,42.1289,42.2135,42.0981,42.2135,304600.0
2011-07-18 15:30:00,54.87,54.99,54.82,54.97,448600.0,42.2135,42.3059,42.1751,42.2905,448600.0
2011-07-18 15:40:00,54.98,55.05,54.89,55.0,692900.0,42.2982,42.352,42.2289,42.3136,692900.0
2011-07-18 15:50:00,55.01,55.12,54.98,55.04,665900.0,42.3213,42.4059,42.2982,42.3443,665900.0
2011-07-19 09:30:00,56.0,56.34,55.76,55.84,1020000.0,43.0829,43.3445,42.8983,42.9598,1020000.0
2011-07-19 09:40:00,55.86,55.97,55.65,55.72,452900.0,42.9752,43.0598,42.8136,42.8675,452900.0
2011-07-19 09:50:00,55.73,55.86,55.67,55.85,416000.0,42.8752,42.9752,42.829,42.9675,416000.0
2011-07-19 10:00:00,55.85,55.95,55.72,55.94,568400.0,42.9675,43.0444,42.8675,43.0367,568400.0
2011-07-19 10:10:00,55.94,56.09,55.87,56.07,449800.0,43.0367,43.1521,42.9829,43.1368,449800.0
2011-07-19 10:20:00,56.07,56.08,55.88,55.89,396000.0,43.1368,43.1444,42.9906,42.9983,396000.0
2011-07-19 10:30:00,55.89,55.95,55.77,55.77,216000.0,42.9983,43.0444,42.906,42.906,216000.0
2011-07-19 10:40:00,55.78,55.92,55.76,55.89,195100.0,42.9136,43.0214,42.8983,42.9983,195100.0
2011-07-19 10:50:00,55.9,55.96,55.85,55.91,181800.0,43.006,43.0521,42.9675,43.0137,181800.0
2011-07-19 11:00:00,55.91,55.91,55.75,55.77,172900.0,43.0137,43.0137,42.8906,42.906,172900.0
2011-07-19 11:10:00,55.77,55.89,55.72,55.87,206400.0,42.906,42.9983,42.8675,42.9829,206400.0
2011-07-19 11:20:00,55.86,56.04,55.83,56.0,269300.0,42.9752,43.1137,42.9521,43.0829,269300.0
2011-07-19 11:30:00,56.0,56.04,55.9,55.9,318000.0,43.0829,43.1137,43.006,43.006,318000.0
2011-07-19 11:40:00,55.9,56.0,55.86,55.9,216100.0,43.006,43.0829,42.9752,43.006,216100.0
2011-07-19 11:50:00,55.9,55.97,55.81,55.89,152400.0,43.006,43.0598,42.9367,42.9983,152400.0
2011-07-19 12:00:00,55.89,55.94,55.83,55.83,102500.0,42.9983,43.0367,42.9521,42.9521,102500.0
2011-07-19 12:10:00,55.84,56.03,55.82,55.95,209500.0,42.9598,43.106,42.9444,43.0444,209500.0
2011-07-19 12:20:00,55.95,55.97,55.89,55.97,173700.0,43.0444,43.0598,42.9983,43.0598,173700.0
2011-07-19 12:30:00,55.97,56.19,55.97,56.17,435600.0,43.0598,43.2291,43.0598,43.2137,435600.0
2011-07-19 12:40:00,56.16,56.2,56.0,56.05,213200.0,43.206,43.2368,43.0829,43.1214,213200.0
2011-07-19 12:50:00,56.04,56.14,56.0,56.06,184200.0,43.1137,43.1906,43.0829,43.1291,184200.0
2011-07-19 13:00:00,56.05,56.06,55.94,56.02,117300.0,43.1214,43.1291,43.0367,43.0983,117300.0
2011-07-19 13:10:00,56.02,56.08,55.94,56.07,111600.0,43.0983,43.1444,43.0367,43.1368,111600.0
2011-07-19 13:20:00,56.07,56.23,56.01,56.23,260800.0,43.1368,43.2598,43.0906,43.2598,260800.0
2011-07-19 13:30:00,56.23,56.31,56.06,56.25,358400.0,43.2598,43.3214,43.1291,43.2752,358400.0
2011-07-19 13:40:00,56.26,56.38,56.1,56.17,412700.0,43.2829,43.3752,43.1598,43.2137,412700.0
2011-07-19 13:50:00,56.18,56.26,56.12,56.15,186700.0,43.2214,43.2829,43.1752,43.1983,186700.0
2011-07-19 14:00:00,56.14,56.15,56.06,56.12,171600.0,43.1906,43.1983,43.1291,43.1752,171600.0
2011-07-19 14:10:00,56.11,56.15,55.97,56.03,304000.0,43.1675,43.1983,43.0598,43.106,304000.0
2011-07-19 14:20:00,56.04,56.1,55.99,56.07,249600.0,43.1137,43.1598,43.0752,43.1368,249600.0
2011-07-19 14:30:00,56.07,56.19,56.04,56.17,181800.0,43.1368,43.2291,43.1137,43.2137,181800.0
2011-07-19 14:40:00,56.17,56.32,56.16,56.26,273800.0,43.2137,43.3291,43.206,43.2829,273800.0
2011-07-19 14:50:00,56.26,56.3,56.18,56.29,236600.0,43.2829,43.3137,43.2214,43.306,236600.0
2011-07-19 15:00:00,56.29,56.31,56.2,56.21,257600.0,43.306,43.3214,43.2368,43.2445,257600.0
2011-07-19 15:10:00,56.21,56.25,56.13,56.15,195400.0,43.2445,43.2752,43.1829,43.1983,195400.0
2011-07-19 15:20:00,56.15,56.23,56.12,56.2,347200.0,43.1983,43.2598,43.1752,43.2368,347200.0
2011-07-19 15:30:00,56.19,56.26,56.17,56.25,285600.0,43.2291,43.2829,43.2137,43.2752,285600.0
2011-07-19 15:40:00,56.24,56.27,56.18,56.21,506600.0,43.2675,43.2906,43.2214,43.2445,506600.0
2011-07-19 15:50:00,56.22,56.3,56.18,56.26,693900.0,43.2522,43.3137,43.2214,43.2829,693900.0
2011-07-20 09:30:00,56.47,56.5,55.85,56.05,708700.0,43.4445,43.4676,42.9675,43.1214,708700.0
2011-07-20 09:40:00,56.04,56.17,55.87,56.08,528000.0,43.1137,43.2137,42.9829,43.1444,528000.0
2011-07-20 09:50:00,56.08,56.09,55.86,55.9,373400.0,43.1444,43.1521,42.9752,43.006,373400.0
2011-07-20 10:00:00,55.91,56.12,55.8,56.01,490900.0,43.0137,43.1752,42.929,43.0906,490900.0
2011-07-20 10:10:00,56.0,56.04,55.53,55.55,669900.0,43.0829,43.1137,42.7213,42.7367,669900.0
2011-07-20 10:20:00,55.56,55.69,55.47,55.64,551000.0,42.7444,42.8444,42.6752,42.8059,551000.0
2011-07-20 10:30:00,55.62,55.9,55.59,55.77,381700.0,42.7906,43.006,42.7675,42.906,381700.0
2011-07-20 10:40:00,55.77,55.92,55.75,55.78,338200.0,42.906,43.0214,42.8906,42.9136,338200.0
2011-07-20 10:50:00,55.77,55.86,55.69,55.81,218100.0,42.906,42.9752,42.8444,42.9367,218100.0
2011-07-20 11:00:00,55.81,56.04,55.81,56.0,470300.0,42.9367,43.1137,42.9367,43.0829,470300.0
2011-07-20 11:10:00,56.02,56.15,55.97,56.12,281300.0,43.0983,43.1983,43.0598,43.1752,281300.0
2011-07-20 11:20:00,56.12,56.19,55.99,56.03,266500.0,43.1752,43.2291,43.0752,43.106,266500.0
2011-07-20 11:30:00,56.03,56.17,55.98,56.17,185500.0,43.106,43.2137,43.0675,43.2137,185500.0
2011-07-20 11:40:00,56.17,56.29,56.07,56.15,263200.0,43.2137,43.306,43.1368,43.1983,263200.0
2011-07-20 11:50:00,56.15,56.18,56.05,56.1,164800.0,43.1983,43.2214,43.1214,43.1598,164800.0
2011-07-20 12:00:00,56.09,56.14,56.0,56.02,153400.0,43.1521,43.1906,43.0829,43.0983,153400.0
2011-07-20 12:10:00,56.02,56.07,55.96,55.98,262000.0,43.0983,43.1368,43.0521,43.0675,262000.0
2011-07-20 12:20:00,55.99,56.3,55.9,55.97,243500.0,43.0752,43.3137,43.006,43.0598,243500.0
2011-07-20 12:30:00,55.97,56.0,55.84,55.86,230200.0,43.0598,43.0829,42.9598,42.9752,230200.0
2011-07-20 12:40:00,55.85,55.97,55.77,55.88,429200.0,42.9675,43.0598,42.906,42.9906,429200.0
2011-07-20 12:50:00,55.88,56.03,55.88,56.01,482100.0,42.9906,43.106,42.9906,43.0906,482100.0
2011-07-20 13:00:00,56.01,56.1,55.99,56.05,216700.0,43.0906,43.1598,43.0752,43.1214,216700.0
2011-07-20 13:10:00,56.05,56.1,56.04,56.08,167500.0,43.1214,43.1598,43.1137,43.1444,167500.0
2011-07-20 13:20:00,56.08,56.12,56.03,56.11,165200.0,43.1444,43.1752,43.106,43.1675,165200.0
2011-07-20 13:30:00,56.11,56.16,56.05,56.14,166900.0,43.1675,43.206,43.1214,43.1906,166900.0
2011-07-20 13:40:00,56.15,56.25,56.1,56.21,218500.0,43.1983,43.2752,43.1598,43.2445,218500.0
2011-07-20 13:50:00,56.2,56.25,56.19,56.25,161500.0,43.2368,43.2752,43.2291,43.2752,161500.0
2011-07-20 14:00:00,56.25,56.28,56.19,56.21,264300.0,43.2752,43.2983,43.2291,43.2445,264300.0
2011-07-20 14:10:00,56.21,56.22,56.11,56.14,256400.0,43.2445,43.2522,43.1675,43.1906,256400.0
2011-07-20 14:20:00,56.13,56.13,56.0,56.06,330200.0,43.1829,43.1829,43.0829,43.1291,330200.0
2011-07-20 14:30:00,56.06,56.09,55.98,56.01,218400.0,43.1291,43.1521,43.0675,43.0906,218400.0
2011-07-20 14:40:00,56.01,56.11,55.95,55.98,203800.0,43.0906,43.1675,43.0444,43.0675,203800.0
2011-07-20 14:50:00,55.98,56.09,55.98,56.01,238600.0,43.0675,43.1521,43.0675,43.0906,238600.0
2011-07-20 15:00:00,56.01,56.09,55.96,56.09,218800.0,43.0906,43.1521,43.0521,43.1521,218800.0
2011-07-20 15:10:00,56.09,56.1,56.01,56.08,257600.0,43.1521,43.1598,43.0906,43.1444,257600.0
2011-07-20 15:20:00,56.08,56.08,55.92,55.97,298200.0,43.1444,43.1444,43.0214,43.0598,298200.0
2011-07-20 15:30:00,55.98,56.06,55.97,56.02,282500.0,43.0675,43.1291,43.0598,43.0983,282500.0
2011-07-20 15:40:00,56.02,56.05,55.92,55.94,502300.0,43.0983,43.1214,43.0214,43.0367,502300.0
2011-07-20 15:50:00,55.93,55.99,55.86,55.94,811200.0,43.029,43.0752,42.9752,43.0367,811200.0
2011-07-21 09:30:00,55.94,56.29,55.31,55.49,1140400.0,43.0367,43.306,42.5521,42.6905,1140400.0
2011-07-21 09:40:00,55.52,56.11,55.21,55.88,987300.0,42.7136,43.1675,42.4751,42.9906,987300.0
2011-07-21 09:50:00,55.87,56.09,55.72,55.84,671600.0,42.9829,43.1521,42.8675,42.9598,671600.0
2011-07-21 10:00:00,55.84,56.68,55.8,56.56,1062600.0,42.9598,43.6061,42.929,43.5137,1062600.0
2011-07-21 10:10:00,56.56,56.56,55.91,55.99,622300.0,43.5137,43.5137,43.0137,43.0752,622300.0
2011-07-21 10:20:00,56.0,56.37,55.94,56.31,554800.0,43.0829,43.3676,43.0367,43.3214,554800.0
2011-07-21 10:30:00,56.31,56.45,56.01,56.24,724400.0,43.3214,43.4291,43.0906,43.2675,724400.0
2011-07-21 10:40:00,56.23,56.3,55.94,55.99,392600.0,43.2598,43.3137,43.0367,43.0752,392600.0
2011-07-21 10:50:00,55.98,56.16,55.78,55.87,490100.0,43.0675,43.206,42.9136,42.9829,490100.0
2011-07-21 11:00:00,55.89,55.89,55.38,55.39,793300.0,42.9983,42.9983,42.6059,42.6136,793300.0
2011-07-21 11:10:00,55.39,55.66,55.39,55.58,471200.0,42.6136,42.8213,42.6136,42.7598,471200.0
2011-07-21 11:20:00,55.6,55.61,55.28,55.38,353400.0,42.7752,42.7829,42.529,42.6059,353400.0
2011-07-21 11:30:00,55.38,55.48,55.31,55.31,218500.0,42.6059,42.6828,42.5521,42.5521,218500.0
2011-07-21 11:40:00,55.31,55.33,54.77,54.84,862200.0,42.5521,42.5674,42.1366,42.1905,862200.0
2011-07-21 11:50:00,54.86,55.05,54.79,54.92,426300.0,42.2059,42.352,42.152,42.252,426300.0
2011-07-21 12:00:00,54.92,55.07,54.9,55.05,277200.0,42.252,42.3674,42.2366,42.352,277200.0
2011-07-21 12:10:00,55.06,55.24,55.0,55.06,355200.0,42.3597,42.4982,42.3136,42.3597,355200.0
2011-07-21 12:20:00,55.05,55.2,55.0,55.18,177200.0,42.352,42.4674,42.3136,42.452,177200.0
2011-07-21 12:30:00,55.18,55.43,55.17,55.35,198500.0,42.452,42.6444,42.4444,42.5828,198500.0
2011-07-21 12:40:00,55.35,55.53,55.35,55.52,482900.0,42.5828,42.7213,42.5828,42.7136,482900.0
2011-07-21 12:50:00,55.52,55.53,55.28,55.48,324000.0,42.7136,42.7213,42.529,42.6828,324000.0
2011-07-21 13:00:00,55.48,55.55,55.31,55.37,272600.0,42.6828,42.7367,42.5521,42.5982,272600.0
2011-07-21 13:10:00,55.37,55.48,55.26,55.42,144200.0,42.5982,42.6828,42.5136,42.6367,144200.0
2011-07-21 13:20:00,55.42,55.48,55.35,55.43,134600.0,42.6367,42.6828,42.5828,42.6444,134600.0
2011-07-21 13:30:00,55.42,55.46,55.29,55.32,167800.0,42.6367,42.6675,42.5367,42.5598,167800.0
2011-07-21 13:40:00,55.32,55.34,55.2,55.31,185200.0,42.5598,42.5751,42.4674,42.5521,185200.0
2011-07-21 13:50:00,55.31,55.43,55.26,55.4,160500.0,42.5521,42.6444,42.5136,42.6213,160500.0
2011-07-21 14:00:00,55.4,55.51,55.4,55.51,225900.0,42.6213,42.7059,42.6213,42.7059,225900.0
2011-07-21 14:10:00,55.5,55.51,55.26,55.32,187300.0,42.6982,42.7059,42.5136,42.5598,187300.0
2011-07-21 14:20:00,55.32,55.35,55.2,55.22,199000.0,42.5598,42.5828,42.4674,42.4828,199000.0
2011-07-21 14:30:00,55.22,55.24,54.95,55.05,470500.0,42.4828,42.4982,42.2751,42.352,470500.0
2011-07-21 14:40:00,55.05,55.12,54.9,54.98,424600.0,42.352,42.4059,42.2366,42.2982,424600.0
2011-07-21 14:50:00,54.98,55.17,54.96,55.14,279900.0,42.2982,42.4444,42.2828,42.4213,279900.0
2011-07-21 15:00:00,55.13,55.22,55.02,55.08,273100.0,42.4136,42.4828,42.329,42.3751,273100.0
2011-07-21 15:10:00,55.09,55.34,55.09,55.34,358300.0,42.3828,42.5751,42.3828,42.5751,358300.0
2011-07-21 15:20:00,55.33,55.35,55.22,55.24,389200.0,42.5674,42.5828,42.4828,42.4982,389200.0
2011-07-21 15:30:00,55.24,55.25,55.1,55.18,363300.0,42.4982,42.5059,42.3905,42.452,363300.0
2011-07-21 15:40:00,55.18,55.39,55.16,55.3,715400.0,42.452,42.6136,42.4367,42.5444,715400.0
2011-07-21 15:50:00,55.29,55.39,55.25,55.34,975500.0,42.5367,42.6136,42.5059,42.5751,975500.0
2011-07-22 09:30:00,55.43,55.5,55.1,55.23,789800.0,42.6444,42.6982,42.3905,42.4905,789800.0
2011-07-22 09:40:00,55.23,55.28,55.06,55.08,383800.0,42.4905,42.529,42.3597,42.3751,383800.0
2011-07-22 09:50:00,55.09,55.24,54.91,55.12,440600.0,42.3828,42.4982,42.2443,42.4059,440600.0
2011-07-22 10:00:00,55.12,55.17,54.99,54.99,478900.0,42.4059,42.4444,42.3059,42.3059,478900.0
2011-07-22 10:10:00,54.99,55.02,54.91,54.98,354200.0,42.3059,42.329,42.2443,42.2982,354200.0
2011-07-22 10:20:00,54.98,55.13,54.92,55.03,388700.0,42.2982,42.4136,42.252,42.3366,388700.0
2011-07-22 10:30:00,55.06,55.32,55.06,55.22,464100.0,42.3597,42.5598,42.3597,42.4828,464100.0
2011-07-22 10:40:00,55.22,55.35,55.18,55.29,293400.0,42.4828,42.5828,42.452,42.5367,293400.0
2011-07-22 10:50:00,55.29,55.32,55.19,55.31,294000.0,42.5367,42.5598,42.4597,42.5521,294000.0
2011-07-22 11:00:00,55.31,55.45,55.29,55.37,346100.0,42.5521,42.6598,42.5367,42.5982,346100.0
2011-07-22 11:10:00,55.38,55.5,55.34,55.44,318400.0,42.6059,42.6982,42.5751,42.6521,318400.0
2011-07-22 11:20:00,55.45,55.46,55.27,55.34,391300.0,42.6598,42.6675,42.5213,42.5751,391300.0
2011-07-22 11:30:00,55.35,55.5,55.31,55.5,255800.0,42.5828,42.6982,42.5521,42.6982,255800.0
2011-07-22 11:40:00,55.5,55.52,55.4,55.44,220500.0,42.6982,42.7136,42.6213,42.6521,220500.0
2011-07-22 11:50:00,55.44,55.59,55.41,55.59,232100.0,42.6521,42.7675,42.629,42.7675,232100.0
2011-07-22 12:00:00,55.6,55.62,55.52,55.6,246300.0,42.7752,42.7906,42.7136,42.7752,246300.0
2011-07-22 12:10:00,55.6,55.64,55.5,55.64,250200.0,42.7752,42.8059,42.6982,42.8059,250200.0
2011-07-22 12:20:00,55.64,55.69,55.54,55.63,133700.0,42.8059,42.8444,42.729,42.7982,133700.0
2011-07-22 12:30:00,55.63,55.7,55.57,55.6,149600.0,42.7982,42.8521,42.7521,42.7752,149600.0
2011-07-22 12:40:00,55.6,55.65,55.55,55.61,308400.0,42.7752,42.8136,42.7367,42.7829,308400.0
2011-07-22 12:50:00,55.62,55.71,55.61,55.71,255300.0,42.7906,42.8598,42.7829,42.8598,255300.0
2011-07-22 13:00:00,55.71,55.74,55.66,55.7,250200.0,42.8598,42.8829,42.8213,42.8521,250200.0
2011-07-22 13:10:00,55.7,55.75,55.67,55.74,171900.0,42.8521,42.8906,42.829,42.8829,171900.0
2011-07-22 13:20:00,55.75,55.77,55.71,55.74,141000.0,42.8906,42.906,42.8598,42.8829,141000.0
2011-07-22 13:30:00,55.73,55.75,55.67,55.69,129500.0,42.8752,42.8906,42.829,42.8444,129500.0
2011-07-22 13:40:00,55.69,55.72,55.65,55.69,124000.0,42.8444,42.8675,42.8136,42.8444,124000.0
2011-07-22 13:50:00,55.7,55.78,55.69,55.73,184900.0,42.8521,42.9136,42.8444,42.8752,184900.0
2011-07-22 14:00:00,55.73,55.75,55.67,55.7,235500.0,42.8752,42.8906,42.829,42.8521,235500.0
2011-07-22 14:10:00,55.69,55.74,55.68,55.73,171800.0,42.8444,42.8829,42.8367,42.8752,171800.0
2011-07-22 14:20:00,55.73,55.8,55.71,55.74,208000.0,42.8752,42.929,42.8598,42.8829,208000.0
2011-07-22 14:30:00,55.74,55.77,55.71,55.74,173900.0,42.8829,42.906,42.8598,42.8829,173900.0
2011-07-22 14:40:00,55.74,55.79,55.73,55.78,137600.0,42.8829,42.9213,42.8752,42.9136,137600.0
2011-07-22 14:50:00,55.77,55.78,55.73,55.76,152100.0,42.906,42.9136,42.8752,42.8983,152100.0
2011-07-22 15:00:00,55.76,55.79,55.74,55.78,171200.0,42.8983,42.9213,42.8829,42.9136,171200.0
2011-07-22 15:10:00,55.79,55.81,55.71,55.73,249600.0,42.9213,42.9367,42.8598,42.8752,249600.0
2011-07-22 15:20:00,55.73,55.77,55.66,55.68,268900.0,42.8752,42.906,42.8213,42.8367,268900.0
2011-07-22 15:30:00,55.69,55.74,55.64,55.74,294300.0,42.8444,42.8829,42.8059,42.8829,294300.0
2011-07-22 15:40:00,55.73,55.75,55.68,55.69,340200.0,42.8752,42.8906,42.8367,42.8444,340200.0
2011-07-22 15:50:00,55.68,55.7,55.6,55.68,708800.0,42.8367,42.8521,42.7752,42.8367,708800.0
2011-07-25 09:30:00,55.17,55.67,54.86,55.49,589600.0,42.4444,42.829,42.2059,42.6905,589600.0
2011-07-25 09:40:00,55.5,55.72,55.35,55.63,403400.0,42.6982,42.8675,42.5828,42.7982,403400.0
2011-07-25 09:50:00,55.63,55.93,55.52,55.88,415200.0,42.7982,43.029,42.7136,42.9906,415200.0
2011-07-25 10:00:00,55.88,55.96,55.75,55.81,325500.0,42.9906,43.0521,42.8906,42.9367,325500.0
2011-07-25 10:10:00,55.81,55.86,55.69,55.82,276900.0,42.9367,42.9752,42.8444,42.9444,276900.0
2011-07-25 10:20:00,55.82,55.96,55.78,55.84,268400.0,42.9444,43.0521,42.9136,42.9598,268400.0
2011-07-25 10:30:00,55.84,55.86,55.56,55.61,269400.0,42.9598,42.9752,42.7444,42.7829,269400.0
2011-07-25 10:40:00,55.59,55.77,55.52,55.55,412100.0,42.7675,42.906,42.7136,42.7367,412100.0
2011-07-25 10:50:00,55.55,55.58,55.35,55.5,440700.0,42.7367,42.7598,42.5828,42.6982,440700.0
2011-07-25 11:00:00,55.5,55.68,55.45,55.57,313900.0,42.6982,42.8367,42.6598,42.7521,313900.0
2011-07-25 11:10:00,55.58,55.69,55.55,55.63,149900.0,42.7598,42.8444,42.7367,42.7982,149900.0
2011-07-25 11:20:00,55.63,55.83,55.61,55.8,220800.0,42.7982,42.9521,42.7829,42.929,220800.0
2011-07-25 11:30:00,55.8,55.85,55.76,55.77,110300.0,42.929,42.9675,42.8983,42.906,110300.0
2011-07-25 11:40:00,55.78,55.79,55.66,55.67,114700.0,42.9136,42.9213,42.8213,42.829,114700.0
2011-07-25 11:50:00,55.67,55.69,55.59,55.62,123100.0,42.829,42.8444,42.7675,42.7906,123100.0
2011-07-25 12:00:00,55.62,55.64,55.53,55.56,152600.0,42.7906,42.8059,42.7213,42.7444,152600.0
2011-07-25 12:10:00,55.56,55.59,55.43,55.45,166700.0,42.7444,42.7675,42.6444,42.6598,166700.0
2011-07-25 12:20:00,55.44,55.51,55.35,55.48,157700.0,42.6521,42.7059,42.5828,42.6828,157700.0
2011-07-25 12:30:00,55.48,55.54,55.43,55.43,176900.0,42.6828,42.729,42.6444,42.6444,176900.0
2011-07-25 12:40:00,55.43,55.54,55.37,55.45,183100.0,42.6444,42.729,42.5982,42.6598,183100.0
2011-07-25 12:50:00,55.46,55.5,55.43,55.45,132200.0,42.6675,42.6982,42.6444,42.6598,132200.0
2011-07-25 13:00:00,55.46,55.63,55.46,55.57,156300.0,42.6675,42.7982,42.6675,42.7521,156300.0
2011-07-25 13:10:00,55.57,55.6,55.51,55.59,104600.0,42.7521,42.7752,42.7059,42.7675,104600.0
2011-07-25 13:20:00,55.59,55.6,55.55,55.59,66400.0,42.7675,42.7752,42.7367,42.7675,66400.0
2011-07-25 13:30:00,55.6,55.64,55.55,55.57,77700.0,42.7752,42.8059,42.7367,42.7521,77700.0
2011-07-25 13:40:00,55.57,55.62,55.55,55.6,76900.0,42.7521,42.7906,42.7367,42.7752,76900.0
2011-07-25 13:50:00,55.6,55.64,55.57,55.58,97700.0,42.7752,42.8059,42.7521,42.7598,97700.0
2011-07-25 14:00:00,55.58,55.69,55.57,55.68,171800.0,42.7598,42.8444,42.7521,42.8367,171800.0
2011-07-25 14:10:00,55.68,55.77,55.67,55.77,140800.0,42.8367,42.906,42.829,42.906,140800.0
2011-07-25 14:20:00,55.77,55.89,55.76,55.87,247900.0,42.906,42.9983,42.8983,42.9829,247900.0
2011-07-25 14:30:00,55.87,55.89,55.66,55.68,162800.0,42.9829,42.9983,42.8213,42.8367,162800.0
2011-07-25 14:40:00,55.68,55.77,55.6,55.67,217900.0,42.8367,42.906,42.7752,42.829,217900.0
2011-07-25 14:50:00,55.66,55.69,55.61,55.63,179200.0,42.8213,42.8444,42.7829,42.7982,179200.0
2011-07-25 15:00:00,55.63,55.64,55.42,55.43,197100.0,42.7982,42.8059,42.6367,42.6444,197100.0
2011-07-25 15:10:00,55.43,55.51,55.38,55.45,273400.0,42.6444,42.7059,42.6059,42.6598,273400.0
2011-07-25 15:20:00,55.45,55.45,55.34,55.41,167400.0,42.6598,42.6598,42.5751,42.629,167400.0
2011-07-25 15:30:00,55.41,55.52,55.37,55.42,355300.0,42.629,42.7136,42.5982,42.6367,355300.0
2011-07-25 15:40:00,55.42,55.47,55.38,55.45,346500.0,42.6367,42.6752,42.6059,42.6598,346500.0
2011-07-25 15:50:00,55.45,55.54,55.43,55.47,692800.0,42.6598,42.729,42.6444,42.6752,692800.0
2011-07-26 09:30:00,56.07,56.14,55.8,55.84,833800.0,43.1368,43.1906,42.929,42.9598,833800.0
2011-07-26 09:40:00,55.85,56.04,55.68,55.8,713400.0,42.9675,43.1137,42.8367,42.929,713400.0
2011-07-26 09:50:00,55.8,55.81,55.65,55.68,356300.0,42.929,42.9367,42.8136,42.8367,356300.0
2011-07-26 10:00:00,55.67,55.91,55.43,55.53,790700.0,42.829,43.0137,42.6444,42.7213,790700.0
2011-07-26 10:10:00,55.53,55.79,55.52,55.6,511600.0,42.7213,42.9213,42.7136,42.7752,511600.0
2011-07-26 10:20:00,55.61,55.77,55.58,55.76,280100.0,42.7829,42.906,42.7598,42.8983,280100.0
2011-07-26 10:30:00,55.76,55.87,55.71,55.78,212200.0,42.8983,42.9829,42.8598,42.9136,212200.0
2011-07-26 10:40:00,55.79,55.98,55.78,55.79,270800.0,42.9213,43.0675,42.9136,42.9213,270800.0
2011-07-26 10:50:00,55.79,55.98,55.79,55.94,261600.0,42.9213,43.0675,42.9213,43.0367,261600.0
2011-07-26 11:00:00,55.93,56.09,55.91,56.04,356500.0,43.029,43.1521,43.0137,43.1137,356500.0
2011-07-26 11:10:00,56.04,56.3,56.03,56.28,671700.0,43.1137,43.3137,43.106,43.2983,671700.0
2011-07-26 11:20:00,56.28,56.38,56.17,56.17,403600.0,43.2983,43.3752,43.2137,43.2137,403600.0
2011-07-26 11:30:00,56.17,56.23,56.06,56.1,324100.0,43.2137,43.2598,43.1291,43.1598,324100.0
2011-07-26 11:40:00,56.11,56.17,56.03,56.12,259400.0,43.1675,43.2137,43.106,43.1752,259400.0
2011-07-26 11:50:00,56.12,56.15,55.96,55.99,179500.0,43.1752,43.1983,43.0521,43.0752,179500.0
2011-07-26 12:00:00,55.99,56.04,55.91,55.95,162200.0,43.0752,43.1137,43.0137,43.0444,162200.0
2011-07-26 12:10:00,55.95,56.09,55.92,56.06,163700.0,43.0444,43.1521,43.0214,43.1291,163700.0
2011-07-26 12:20:00,56.06,56.18,56.05,56.16,145700.0,43.1291,43.2214,43.1214,43.206,145700.0
2011-07-26 12:30:00,56.16,56.19,56.09,56.12,229200.0,43.206,43.2291,43.1521,43.1752,229200.0
2011-07-26 12:40:00,56.12,56.22,56.08,56.14,162100.0,43.1752,43.2522,43.1444,43.1906,162100.0
2011-07-26 12:50:00,56.14,56.19,56.06,56.11,186500.0,43.1906,43.2291,43.1291,43.1675,186500.0
2011-07-26 13:00:00,56.11,56.17,56.05,56.09,157200.0,43.1675,43.2137,43.1214,43.1521,157200.0
2011-07-26 13:10:00,56.09,56.12,56.03,56.04,202800.0,43.1521,43.1752,43.106,43.1137,202800.0
2011-07-26 13:20:00,56.03,56.18,56.0,56.17,355200.0,43.106,43.2214,43.0829,43.2137,355200.0
2011-07-26 13:30:00,56.17,56.23,56.15,56.21,212700.0,43.2137,43.2598,43.1983,43.2445,212700.0
2011-07-26 13:40:00,56.2,56.25,56.17,56.2,149100.0,43.2368,43.2752,43.2137,43.2368,149100.0
2011-07-26 13:50:00,56.2,56.33,56.19,56.32,327200.0,43.2368,43.3368,43.2291,43.3291,327200.0
2011-07-26 14:00:00,56.32,56.47,56.26,56.47,343000.0,43.3291,43.4445,43.2829,43.4445,343000.0
2011-07-26 14:10:00,56.47,56.65,56.45,56.64,450700.0,43.4445,43.583,43.4291,43.5753,450700.0
2011-07-26 14:20:00,56.64,56.77,56.6,56.68,446600.0,43.5753,43.6753,43.5445,43.6061,446600.0
2011-07-26 14:30:00,56.68,56.73,56.56,56.61,351300.0,43.6061,43.6445,43.5137,43.5522,351300.0
2011-07-26 14:40:00,56.61,56.75,56.57,56.71,303100.0,43.5522,43.6599,43.5214,43.6291,303100.0
2011-07-26 14:50:00,56.71,56.78,56.68,56.69,306500.0,43.6291,43.683,43.6061,43.6137,306500.0
2011-07-26 15:00:00,56.69,56.7,56.56,56.63,311100.0,43.6137,43.6214,43.5137,43.5676,311100.0
2011-07-26 15:10:00,56.63,56.7,56.49,56.56,323200.0,43.5676,43.6214,43.4599,43.5137,323200.0
2011-07-26 15:20:00,56.55,56.58,56.3,56.31,454700.0,43.506,43.5291,43.3137,43.3214,454700.0
2011-07-26 15:30:00,56.32,56.34,56.18,56.26,589300.0,43.3291,43.3445,43.2214,43.2829,589300.0
2011-07-26 15:40:00,56.26,56.27,55.94,55.96,886000.0,43.2829,43.2906,43.0367,43.0521,886000.0
2011-07-26 15:50:00,55.96,56.08,55.87,56.08,1204300.0,43.0521,43.1444,42.9829,43.1444,1204300.0
2011-07-27 09:30:00,55.64,56.32,55.64,56.31,600300.0,42.8059,43.3291,42.8059,43.3214,600300.0
2011-07-27 09:40:00,56.3,56.31,56.05,56.18,313900.0,43.3137,43.3214,43.1214,43.2214,313900.0
2011-07-27 09:50:00,56.18,56.18,55.68,55.79,490400.0,43.2214,43.2214,42.8367,42.9213,490400.0
2011-07-27 10:00:00,55.79,55.83,55.47,55.51,644500.0,42.9213,42.9521,42.6752,42.7059,644500.0
2011-07-27 10:10:00,55.51,55.56,55.34,55.35,611000.0,42.7059,42.7444,42.5751,42.5828,611000.0
2011-07-27 10:20:00,55.34,55.35,55.1,55.12,581300.0,42.5751,42.5828,42.3905,42.4059,581300.0
2011-07-27 10:30:00,55.11,55.25,54.9,55.21,578200.0,42.3982,42.5059,42.2366,42.4751,578200.0
2011-07-27 10:40:00,55.22,55.22,54.97,55.06,386800.0,42.4828,42.4828,42.2905,42.3597,386800.0
2011-07-27 10:50:00,55.06,55.39,55.05,55.35,420500.0,42.3597,42.6136,42.352,42.5828,420500.0
2011-07-27 11:00:00,55.35,55.36,55.16,55.27,247600.0,42.5828,42.5905,42.4367,42.5213,247600.0
2011-07-27 11:10:00,55.27,55.48,55.22,55.46,312000.0,42.5213,42.6828,42.4828,42.6675,312000.0
2011-07-27 11:20:00,55.47,55.52,55.35,55.51,249900.0,42.6752,42.7136,42.5828,42.7059,249900.0
2011-07-27 11:30:00,55.52,55.57,55.18,55.2,319400.0,42.7136,42.7521,42.452,42.4674,319400.0
2011-07-27 11:40:00,55.2,55.23,55.13,55.2,157900.0,42.4674,42.4905,42.4136,42.4674,157900.0
2011-07-27 11:50:00,55.2,55.27,55.14,55.21,224700.0,42.4674,42.5213,42.4213,42.4751,224700.0
2011-07-27 12:00:00,55.22,55.24,55.05,55.06,159500.0,42.4828,42.4982,42.352,42.3597,159500.0
2011-07-27 12:10:00,55.06,55.2,55.05,55.15,103800.0,42.3597,42.4674,42.352,42.429,103800.0
2011-07-27 12:20:00,55.14,55.21,55.01,55.08,286200.0,42.4213,42.4751,42.3213,42.3751,286200.0
2011-07-27 12:30:00,55.08,55.17,55.03,55.16,139800.0,42.3751,42.4444,42.3366,42.4367,139800.0
2011-07-27 12:40:00,55.16,55.24,55.14,55.14,192500.0,42.4367,42.4982,42.4213,42.4213,192500.0
2011-07-27 12:50:00,55.15,55.18,55.0,55.02,182200.0,42.429,42.452,42.3136,42.329,182200.0
2011-07-27 13:00:00,55.02,55.14,54.97,55.13,165200.0,42.329,42.4213,42.2905,42.4136,165200.0
2011-07-27 13:10:00,55.13,55.16,54.91,54.98,191700.0,42.4136,42.4367,42.2443,42.2982,191700.0
2011-07-27 13:20:00,54.99,54.99,54.72,54.76,268800.0,42.3059,42.3059,42.0981,42.1289,268800.0
2011-07-27 13:30:00,54.76,54.81,54.73,54.77,258200.0,42.1289,42.1674,42.1058,42.1366,258200.0
2011-07-27 13:40:00,54.78,54.96,54.78,54.92,157200.0,42.1443,42.2828,42.1443,42.252,157200.0
2011-07-27 13:50:00,54.92,54.92,54.76,54.77,189300.0,42.252,42.252,42.1289,42.1366,189300.0
2011-07-27 14:00:00,54.77,54.77,54.6,54.67,289800.0,42.1366,42.1366,42.0058,42.0597,289800.0
2011-07-27 14:10:00,54.66,54.68,54.5,54.58,283800.0,42.052,42.0674,41.9289,41.9904,283800.0
2011-07-27 14:20:00,54.57,54.63,54.45,54.48,216100.0,41.9827,42.0289,41.8904,41.9135,216100.0
2011-07-27 14:30:00,54.48,54.53,54.33,54.41,339700.0,41.9135,41.952,41.7981,41.8597,339700.0
2011-07-27 14:40:00,54.41,54.47,54.26,54.44,271700.0,41.8597,41.9058,41.7443,41.8827,271700.0
2011-07-27 14:50:00,54.43,54.47,54.32,54.45,297300.0,41.875,41.9058,41.7904,41.8904,297300.0
2011-07-27 15:00:00,54.44,54.61,54.44,54.5,250700.0,41.8827,42.0135,41.8827,41.9289,250700.0
2011-07-27 15:10:00,54.5,54.5,54.28,54.36,228400.0,41.9289,41.9289,41.7596,41.8212,228400.0
2011-07-27 15:20:00,54.37,54.48,54.3,54.46,311600.0,41.8289,41.9135,41.775,41.8981,311600.0
2011-07-27 15:30:00,54.46,54.59,54.46,54.54,311000.0,41.8981,41.9981,41.8981,41.9597,311000.0
2011-07-27 15:40:00,54.52,54.58,54.48,54.55,584500.0,41.9443,41.9904,41.9135,41.9674,584500.0
2011-07-27 15:50:00,54.56,54.66,54.46,54.47,1089700.0,41.9751,42.052,41.8981,41.9058,1089700.0
2011-07-28 09:30:00,54.35,54.43,54.04,54.11,575200.0,41.8135,41.875,41.575,41.6289,575200.0
2011-07-28 09:40:00,54.11,54.46,54.09,54.29,382000.0,41.6289,41.8981,41.6135,41.7673,382000.0
2011-07-28 09:50:00,54.29,54.64,54.23,54.53,397400.0,41.7673,42.0366,41.7212,41.952,397400.0
2011-07-28 10:00:00,54.54,54.8,54.42,54.68,606200.0,41.9597,42.1597,41.8673,42.0674,606200.0
2011-07-28 10:10:00,54.68,54.94,54.65,54.81,558300.0,42.0674,42.2674,42.0443,42.1674,558300.0
2011-07-28 10:20:00,54.8,54.83,54.16,54.21,713700.0,42.1597,42.1828,41.6673,41.7058,713700.0
2011-07-28 10:30:00,54.21,54.36,54.09,54.1,329500.0,41.7058,41.8212,41.6135,41.6212,329500.0
2011-07-28 10:40:00,54.11,54.27,54.1,54.2,319100.0,41.6289,41.7519,41.6212,41.6981,319100.0
2011-07-28 10:50:00,54.19,54.27,54.11,54.19,236500.0,41.6904,41.7519,41.6289,41.6904,236500.0
2011-07-28 11:00:00,54.18,54.4,54.11,54.35,291000.0,41.6827,41.852,41.6289,41.8135,291000.0
2011-07-28 11:10:00,54.35,54.5,54.3,54.48,169800.0,41.8135,41.9289,41.775,41.9135,169800.0
2011-07-28 11:20:00,54.48,54.74,54.44,54.67,282600.0,41.9135,42.1135,41.8827,42.0597,282600.0
2011-07-28 11:30:00,54.68,54.75,54.65,54.7,198000.0,42.0674,42.1212,42.0443,42.0828,198000.0
2011-07-28 11:40:00,54.7,54.88,54.69,54.77,195300.0,42.0828,42.2212,42.0751,42.1366,195300.0
2011-07-28 11:50:00,54.77,54.82,54.63,54.67,250400.0,42.1366,42.1751,42.0289,42.0597,250400.0
2011-07-28 12:00:00,54.68,54.72,54.58,54.6,204300.0,42.0674,42.0981,41.9904,42.0058,204300.0
2011-07-28 12:10:00,54.6,54.62,54.47,54.48,244500.0,42.0058,42.0212,41.9058,41.9135,244500.0
2011-07-28 12:20:00,54.49,54.6,54.48,54.57,233000.0,41.9212,42.0058,41.9135,41.9827,233000.0
2011-07-28 12:30:00,54.57,54.66,54.55,54.62,209000.0,41.9827,42.052,41.9674,42.0212,209000.0
2011-07-28 12:40:00,54.61,54.66,54.52,54.58,138900.0,42.0135,42.052,41.9443,41.9904,138900.0
2011-07-28 12:50:00,54.59,54.71,54.53,54.67,191700.0,41.9981,42.0905,41.952,42.0597,191700.0
2011-07-28 13:00:00,54.67,54.69,54.57,54.58,138800.0,42.0597,42.0751,41.9827,41.9904,138800.0
2011-07-28 13:10:00,54.58,54.66,54.57,54.59,178000.0,41.9904,42.052,41.9827,41.9981,178000.0
2011-07-28 13:20:00,54.6,54.63,54.55,54.56,124500.0,42.0058,42.0289,41.9674,41.9751,124500.0
2011-07-28 13:30:00,54.56,54.58,54.46,54.54,122000.0,41.9751,41.9904,41.8981,41.9597,122000.0
2011-07-28 13:40:00,54.55,54.6,54.29,54.4,241400.0,41.9674,42.0058,41.7673,41.852,241400.0
2011-07-28 13:50:00,54.4,54.45,54.38,54.42,96300.0,41.852,41.8904,41.8366,41.8673,96300.0
2011-07-28 14:00:00,54.43,54.54,54.39,54.41,114400.0,41.875,41.9597,41.8443,41.8597,114400.0
2011-07-28 14:10:00,54.41,54.51,54.3,54.43,133700.0,41.8597,41.9366,41.775,41.875,133700.0
2011-07-28 14:20:00,54.42,54.5,54.39,54.4,166100.0,41.8673,41.9289,41.8443,41.852,166100.0
2011-07-28 14:30:00,54.39,54.42,54.1,54.15,416700.0,41.8443,41.8673,41.6212,41.6596,416700.0
2011-07-28 14:40:00,54.16,54.31,54.15,54.29,117400.0,41.6673,41.7827,41.6596,41.7673,117400.0
2011-07-28 14:50:00,54.29,54.47,54.28,54.41,196700.0,41.7673,41.9058,41.7596,41.8597,196700.0
2011-07-28 15:00:00,54.41,54.41,54.3,54.38,161200.0,41.8597,41.8597,41.775,41.8366,161200.0
2011-07-28 15:10:00,54.38,54.44,54.3,54.33,154400.0,41.8366,41.8827,41.775,41.7981,154400.0
2011-07-28 15:20:00,54.34,54.34,54.16,54.22,257900.0,41.8058,41.8058,41.6673,41.7135,257900.0
2011-07-28 15:30:00,54.22,54.24,54.09,54.17,264700.0,41.7135,41.7289,41.6135,41.675,264700.0
2011-07-28 15:40:00,54.16,54.17,54.01,54.08,573000.0,41.6673,41.675,41.5519,41.6058,573000.0
2011-07-28 15:50:00,54.08,54.12,54.0,54.04,786800.0,41.6058,41.6365,41.5442,41.575,786800.0
2011-07-29 09:30:00,53.16,53.2,52.42,52.47,965600.0,40.898,40.9288,40.3287,40.3671,965600.0
2011-07-29 09:40:00,52.47,52.5,52.18,52.37,1041000.0,40.3671,40.3902,40.144,40.2902,1041000.0
2011-07-29 09:50:00,52.37,52.95,52.34,52.77,735100.0,40.2902,40.7364,40.2671,40.5979,735100.0
2011-07-29 10:00:00,52.77,52.94,52.62,52.75,526400.0,40.5979,40.7287,40.4825,40.5826,526400.0
2011-07-29 10:10:00,52.75,53.06,52.75,52.88,377900.0,40.5826,40.821,40.5826,40.6826,377900.0
2011-07-29 10:20:00,52.88,53.19,52.88,53.07,365600.0,40.6826,40.9211,40.6826,40.8287,365600.0
2011-07-29 10:30:00,53.07,53.2,52.94,53.03,451800.0,40.8287,40.9288,40.7287,40.798,451800.0
2011-07-29 10:40:00,53.03,53.17,52.87,53.16,447400.0,40.798,40.9057,40.6749,40.898,447400.0
2011-07-29 10:50:00,53.16,53.52,53.11,53.32,616100.0,40.898,41.1749,40.8595,41.0211,616100.0
2011-07-29 11:00:00,53.32,53.59,53.19,53.55,364300.0,41.0211,41.2288,40.9211,41.198,364300.0
2011-07-29 11:10:00,53.55,53.68,53.43,53.57,427100.0,41.198,41.298,41.1057,41.2134,427100.0
2011-07-29 11:20:00,53.56,53.68,53.48,53.6,294100.0,41.2057,41.298,41.1442,41.2365,294100.0
2011-07-29 11:30:00,53.6,53.75,53.58,53.66,242500.0,41.2365,41.3519,41.2211,41.2827,242500.0
2011-07-29 11:40:00,53.66,53.83,53.63,53.75,219900.0,41.2827,41.4134,41.2596,41.3519,219900.0
2011-07-29 11:50:00,53.74,53.75,53.63,53.64,210900.0,41.3442,41.3519,41.2596,41.2673,210900.0
2011-07-29 12:00:00,53.64,53.71,53.39,53.51,431700.0,41.2673,41.3211,41.0749,41.1673,431700.0
2011-07-29 12:10:00,53.5,53.53,53.2,53.32,267300.0,41.1596,41.1826,40.9288,41.0211,267300.0
2011-07-29 12:20:00,53.3,53.46,53.21,53.3,234000.0,41.0057,41.1288,40.9364,41.0057,234000.0
2011-07-29 12:30:00,53.31,53.36,53.19,53.25,361800.0,41.0134,41.0519,40.9211,40.9672,361800.0
2011-07-29 12:40:00,53.26,53.29,53.09,53.2,199800.0,40.9749,40.998,40.8441,40.9288,199800.0
2011-07-29 12:50:00,53.19,53.32,53.19,53.24,199500.0,40.9211,41.0211,40.9211,40.9595,199500.0
2011-07-29 13:00:00,53.24,53.38,53.17,53.36,103500.0,40.9595,41.0672,40.9057,41.0519,103500.0
2011-07-29 13:10:00,53.37,53.38,53.28,53.36,102100.0,41.0595,41.0672,40.9903,41.0519,102100.0
2011-07-29 13:20:00,53.37,53.53,53.36,53.44,117600.0,41.0595,41.1826,41.0519,41.1134,117600.0
2011-07-29 13:30:00,53.44,53.59,53.39,53.58,114700.0,41.1134,41.2288,41.0749,41.2211,114700.0
2011-07-29 13:40:00,53.58,53.78,53.56,53.71,169800.0,41.2211,41.375,41.2057,41.3211,169800.0
2011-07-29 13:50:00,53.7,53.74,53.61,53.72,110400.0,41.3134,41.3442,41.2442,41.3288,110400.0
2011-07-29 14:00:00,53.73,53.83,53.62,53.79,167200.0,41.3365,41.4134,41.2519,41.3827,167200.0
2011-07-29 14:10:00,53.78,53.79,53.52,53.53,170400.0,41.375,41.3827,41.1749,41.1826,170400.0
2011-07-29 14:20:00,53.53,53.54,53.34,53.4,188900.0,41.1826,41.1903,41.0365,41.0826,188900.0
2011-07-29 14:30:00,53.39,53.46,53.34,53.45,223400.0,41.0749,41.1288,41.0365,41.1211,223400.0
2011-07-29 14:40:00,53.44,53.49,53.3,53.3,248900.0,41.1134,41.1519,41.0057,41.0057,248900.0
2011-07-29 14:50:00,53.3,53.41,53.24,53.25,269800.0,41.0057,41.0903,40.9595,40.9672,269800.0
2011-07-29 15:00:00,53.25,53.32,53.17,53.3,192000.0,40.9672,41.0211,40.9057,41.0057,192000.0
2011-07-29 15:10:00,53.3,53.35,53.23,53.25,244300.0,41.0057,41.0442,40.9518,40.9672,244300.0
2011-07-29 15:20:00,53.25,53.26,53.09,53.15,414600.0,40.9672,40.9749,40.8441,40.8903,414600.0
2011-07-29 15:30:00,53.15,53.18,52.99,53.0,654300.0,40.8903,40.9134,40.7672,40.7749,654300.0
2011-07-29 15:40:00,53.0,53.03,52.8,52.91,711900.0,40.7749,40.798,40.621,40.7056,711900.0
2011-07-29 15:50:00,52.91,53.15,52.89,52.96,1050200.0,40.7056,40.8903,40.6903,40.7441,1050200.0
2011-08-01 09:30:00,54.38,54.55,53.6,54.1,920700.0,41.8366,41.9674,41.2365,41.6212,920700.0
2011-08-01 09:40:00,54.1,54.28,53.87,54.1,732300.0,41.6212,41.7596,41.4442,41.6212,732300.0
2011-08-01 09:50:00,54.09,54.23,53.84,53.86,539900.0,41.6135,41.7212,41.4211,41.4365,539900.0
2011-08-01 10:00:00,53.86,53.86,52.96,53.21,1021200.0,41.4365,41.4365,40.7441,40.9364,1021200.0
2011-08-01 10:10:00,53.2,53.6,53.05,53.51,558200.0,40.9288,41.2365,40.8134,41.1673,558200.0
2011-08-01 10:20:00,53.51,53.73,53.23,53.23,331800.0,41.1673,41.3365,40.9518,40.9518,331800.0
2011-08-01 10:30:00,53.22,53.35,53.14,53.34,283400.0,40.9441,41.0442,40.8826,41.0365,283400.0
2011-08-01 10:40:00,53.34,53.42,53.2,53.36,252700.0,41.0365,41.098,40.9288,41.0519,252700.0
2011-08-01 10:50:00,53.36,53.42,53.1,53.1,261600.0,41.0519,41.098,40.8518,40.8518,261600.0
2011-08-01 11:00:00,53.11,53.12,52.8,52.98,474500.0,40.8595,40.8672,40.621,40.7595,474500.0
2011-08-01 11:10:00,52.97,53.02,52.75,52.84,319200.0,40.7518,40.7903,40.5826,40.6518,319200.0
2011-08-01 11:20:00,52.85,53.03,52.85,52.97,260900.0,40.6595,40.798,40.6595,40.7518,260900.0
2011-08-01 11:30:00,52.96,53.01,52.6,52.71,332100.0,40.7441,40.7826,40.4672,40.5518,332100.0
2011-08-01 11:40:00,52.76,52.9,52.67,52.71,245500.0,40.5902,40.698,40.521,40.5518,245500.0
2011-08-01 11:50:00,52.71,52.74,52.5,52.5,290300.0,40.5518,40.5749,40.3902,40.3902,290300.0
2011-08-01 12:00:00,52.53,52.74,52.5,52.72,247400.0,40.4133,40.5749,40.3902,40.5595,247400.0
2011-08-01 12:10:00,52.71,52.77,52.55,52.56,252000.0,40.5518,40.5979,40.4287,40.4364,252000.0
2011-08-01 12:20:00,52.57,52.6,52.45,52.55,335800.0,40.4441,40.4672,40.3518,40.4287,335800.0
2011-08-01 12:30:00,52.55,52.56,52.44,52.49,126400.0,40.4287,40.4364,40.3441,40.3825,126400.0
2011-08-01 12:40:00,52.5,52.61,52.42,52.58,172900.0,40.3902,40.4748,40.3287,40.4518,172900.0
2011-08-01 12:50:00,52.57,52.8,52.57,52.76,264800.0,40.4441,40.621,40.4441,40.5902,264800.0
2011-08-01 13:00:00,52.76,52.88,52.7,52.75,215200.0,40.5902,40.6826,40.5441,40.5826,215200.0
2011-08-01 13:10:00,52.76,52.79,52.63,52.76,112500.0,40.5902,40.6133,40.4902,40.5902,112500.0
2011-08-01 13:20:00,52.76,52.82,52.68,52.7,117000.0,40.5902,40.6364,40.5287,40.5441,117000.0
2011-08-01 13:30:00,52.7,52.84,52.69,52.81,89200.0,40.5441,40.6518,40.5364,40.6287,89200.0
2011-08-01 13:40:00,52.8,52.84,52.68,52.77,248200.0,40.621,40.6518,40.5287,40.5979,248200.0
2011-08-01 13:50:00,52.78,52.89,52.78,52.89,104100.0,40.6056,40.6903,40.6056,40.6903,104100.0
2011-08-01 14:00:00,52.89,52.92,52.79,52.81,112300.0,40.6903,40.7133,40.6133,40.6287,112300.0
2011-08-01 14:10:00,52.81,52.81,52.65,52.74,154600.0,40.6287,40.6287,40.5056,40.5749,154600.0
2011-08-01 14:20:00,52.72,52.83,52.68,52.83,196200.0,40.5595,40.6441,40.5287,40.6441,196200.0
2011-08-01 14:30:00,52.83,52.94,52.77,52.9,127300.0,40.6441,40.7287,40.5979,40.698,127300.0
2011-08-01 14:40:00,52.9,53.11,52.89,53.0,170700.0,40.698,40.8595,40.6903,40.7749,170700.0
2011-08-01 14:50:00,53.0,53.16,52.93,53.14,195600.0,40.7749,40.898,40.721,40.8826,195600.0
2011-08-01 15:00:00,53.13,53.27,53.13,53.25,311200.0,40.8749,40.9826,40.8749,40.9672,311200.0
2011-08-01 15:10:00,53.26,53.27,53.07,53.12,203200.0,40.9749,40.9826,40.8287,40.8672,203200.0
2011-08-01 15:20:00,53.12,53.34,53.09,53.23,228900.0,40.8672,41.0365,40.8441,40.9518,228900.0
2011-08-01 15:30:00,53.23,53.27,52.97,53.26,325500.0,40.9518,40.9826,40.7518,40.9749,325500.0
2011-08-01 15:40:00,53.26,53.28,53.16,53.21,385800.0,40.9749,40.9903,40.898,40.9364,385800.0
2011-08-01 15:50:00,53.21,53.27,53.02,53.19,628900.0,40.9364,40.9826,40.7903,40.9211,628900.0
2011-08-02 09:30:00,52.7,53.09,52.53,52.8,641600.0,40.5441,40.8441,40.4133,40.621,641600.0
2011-08-02 09:40:00,52.8,53.2,52.78,53.1,398700.0,40.621,40.9288,40.6056,40.8518,398700.0
2011-08-02 09:50:00,53.09,53.46,53.06,53.43,419800.0,40.8441,41.1288,40.821,41.1057,419800.0
2011-08-02 10:00:00,53.44,53.7,53.38,53.41,586400.0,41.1134,41.3134,41.0672,41.0903,586400.0
2011-08-02 10:10:00,53.44,53.61,53.24,53.3,308500.0,41.1134,41.2442,40.9595,41.0057,308500.0
2011-08-02 10:20:00,53.29,53.4,53.17,53.28,308700.0,40.998,41.0826,40.9057,40.9903,308700.0
2011-08-02 10:30:00,53.28,53.48,53.18,53.45,189700.0,40.9903,41.1442,40.9134,41.1211,189700.0
2011-08-02 10:40:00,53.44,53.53,53.25,53.29,204600.0,41.1134,41.1826,40.9672,40.998,204600.0
2011-08-02 10:50:00,53.3,53.34,53.0,53.05,312500.0,41.0057,41.0365,40.7749,40.8134,312500.0
2011-08-02 11:00:00,53.05,53.26,53.02,53.08,283900.0,40.8134,40.9749,40.7903,40.8364,283900.0
2011-08-02 11:10:00,53.08,53.11,52.8,52.85,358900.0,40.8364,40.8595,40.621,40.6595,358900.0
2011-08-02 11:20:00,52.84,52.96,52.8,52.89,280800.0,40.6518,40.7441,40.621,40.6903,280800.0
2011-08-02 11:30:00,52.89,53.03,52.75,52.76,283200.0,40.6903,40.798,40.5826,40.5902,283200.0
2011-08-02 11:40:00,52.76,52.79,52.64,52.66,318400.0,40.5902,40.6133,40.4979,40.5133,318400.0
2011-08-02 11:50:00,52.67,52.84,52.66,52.73,222500.0,40.521,40.6518,40.5133,40.5672,222500.0
2011-08-02 12:00:00,52.74,52.75,52.45,52.49,233200.0,40.5749,40.5826,40.3518,40.3825,233200.0
2011-08-02 12:10:00,52.48,52.56,52.46,52.53,298100.0,40.3748,40.4364,40.3594,40.4133,298100.0
2011-08-02 12:20:00,52.53,52.61,52.44,52.45,132400.0,40.4133,40.4748,40.3441,40.3518,132400.0
2011-08-02 12:30:00,52.46,52.49,52.3,52.37,271800.0,40.3594,40.3825,40.2364,40.2902,271800.0
2011-08-02 12:40:00,52.37,52.41,52.09,52.14,427600.0,40.2902,40.321,40.0748,40.1133,427600.0
2011-08-02 12:50:00,52.16,52.26,52.07,52.24,331600.0,40.1286,40.2056,40.0594,40.1902,331600.0
2011-08-02 13:00:00,52.24,52.33,52.12,52.27,320200.0,40.1902,40.2594,40.0979,40.2133,320200.0
2011-08-02 13:10:00,52.28,52.28,52.13,52.25,249400.0,40.221,40.221,40.1056,40.1979,249400.0
2011-08-02 13:20:00,52.25,52.34,52.21,52.25,170200.0,40.1979,40.2671,40.1671,40.1979,170200.0
2011-08-02 13:30:00,52.25,52.3,52.04,52.1,241200.0,40.1979,40.2364,40.0363,40.0825,241200.0
2011-08-02 13:40:00,52.11,52.14,52.0,52.07,336500.0,40.0902,40.1133,40.0056,40.0594,336500.0
2011-08-02 13:50:00,52.06,52.09,51.87,51.98,428600.0,40.0517,40.0748,39.9055,39.9902,428600.0
2011-08-02 14:00:00,51.98,52.1,51.93,52.01,277000.0,39.9902,40.0825,39.9517,40.0132,277000.0
2011-08-02 14:10:00,52.01,52.2,52.0,52.17,169500.0,40.0132,40.1594,40.0056,40.1363,169500.0
2011-08-02 14:20:00,52.17,52.2,52.08,52.11,181000.0,40.1363,40.1594,40.0671,40.0902,181000.0
2011-08-02 14:30:00,52.11,52.12,51.95,51.96,167800.0,40.0902,40.0979,39.9671,39.9748,167800.0
2011-08-02 14:40:00,51.95,51.97,51.79,51.88,361400.0,39.9671,39.9825,39.844,39.9132,361400.0
2011-08-02 14:50:00,51.88,52.09,51.86,52.05,232200.0,39.9132,40.0748,39.8978,40.044,232200.0
2011-08-02 15:00:00,52.06,52.17,52.01,52.11,322300.0,40.0517,40.1363,40.0132,40.0902,322300.0
2011-08-02 15:10:00,52.11,52.15,51.96,52.05,238800.0,40.0902,40.121,39.9748,40.044,238800.0
2011-08-02 15:20:00,52.06,52.09,51.78,51.82,362100.0,40.0517,40.0748,39.8363,39.8671,362100.0
2011-08-02 15:30:00,51.82,51.89,51.74,51.8,424100.0,39.8671,39.9209,39.8055,39.8517,424100.0
2011-08-02 15:40:00,51.8,51.81,51.56,51.6,754000.0,39.8517,39.8594,39.667,39.6978,754000.0
2011-08-02 15:50:00,51.6,51.63,51.42,51.42,1503400.0,39.6978,39.7209,39.5593,39.5593,1503400.0
2011-08-03 09:30:00,51.4,51.86,51.27,51.37,822100.0,39.5439,39.8978,39.4439,39.5209,822100.0
2011-08-03 09:40:00,51.39,51.47,51.11,51.15,524200.0,39.5363,39.5978,39.3208,39.3516,524200.0
2011-08-03 09:50:00,51.15,51.33,51.07,51.18,395800.0,39.3516,39.4901,39.2901,39.3747,395800.0
2011-08-03 10:00:00,51.17,51.38,50.8,50.84,685700.0,39.367,39.5286,39.0823,39.1131,685700.0
2011-08-03 10:10:00,50.82,50.91,50.57,50.63,535300.0,39.0977,39.167,38.9054,38.9516,535300.0
2011-08-03 10:20:00,50.63,50.66,50.3,50.41,692100.0,38.9516,38.9746,38.6977,38.7823,692100.0
2011-08-03 10:30:00,50.4,50.4,49.75,50.03,970400.0,38.7746,38.7746,38.2745,38.49,970400.0
2011-08-03 10:40:00,50.03,50.03,49.74,49.91,724100.0,38.49,38.49,38.2668,38.3976,724100.0
2011-08-03 10:50:00,49.91,50.04,49.74,50.01,749500.0,38.3976,38.4976,38.2668,38.4746,749500.0
2011-08-03 11:00:00,50.01,50.23,49.73,49.74,935500.0,38.4746,38.6438,38.2592,38.2668,935500.0
2011-08-03 11:10:00,49.74,50.27,49.64,50.12,751800.0,38.2668,38.6746,38.1899,38.5592,751800.0
2011-08-03 11:20:00,50.11,50.23,49.93,50.07,610000.0,38.5515,38.6438,38.413,38.5207,610000.0
2011-08-03 11:30:00,50.06,50.25,50.01,50.2,369500.0,38.513,38.6592,38.4746,38.6207,369500.0
2011-08-03 11:40:00,50.2,50.2,49.8,50.0,385600.0,38.6207,38.6207,38.313,38.4669,385600.0
2011-08-03 11:50:00,50.0,50.36,49.95,50.13,411200.0,38.4669,38.7438,38.4284,38.5669,411200.0
2011-08-03 12:00:00,50.14,50.14,49.82,49.91,332400.0,38.5746,38.5746,38.3284,38.3976,332400.0
2011-08-03 12:10:00,49.91,49.95,49.74,49.74,263500.0,38.3976,38.4284,38.2668,38.2668,263500.0
2011-08-03 12:20:00,49.75,49.75,49.5,49.62,444600.0,38.2745,38.2745,38.0822,38.1745,444600.0
2011-08-03 12:30:00,49.62,49.83,49.55,49.79,275600.0,38.1745,38.3361,38.1207,38.3053,275600.0
2011-08-03 12:40:00,49.79,49.88,49.72,49.84,400300.0,38.3053,38.3746,38.2515,38.3438,400300.0
2011-08-03 12:50:00,49.83,49.97,49.83,49.94,218100.0,38.3361,38.4438,38.3361,38.4207,218100.0
2011-08-03 13:00:00,49.93,49.93,49.69,49.7,226600.0,38.413,38.413,38.2284,38.2361,226600.0
2011-08-03 13:10:00,49.7,49.87,49.66,49.81,324000.0,38.2361,38.3669,38.2053,38.3207,324000.0
2011-08-03 13:20:00,49.82,49.94,49.75,49.81,271300.0,38.3284,38.4207,38.2745,38.3207,271300.0
2011-08-03 13:30:00,49.82,50.14,49.82,50.09,422000.0,38.3284,38.5746,38.3284,38.5361,422000.0
2011-08-03 13:40:00,50.1,50.35,50.05,50.2,549500.0,38.5438,38.7361,38.5053,38.6207,549500.0
2011-08-03 13:50:00,50.2,50.22,50.04,50.08,336700.0,38.6207,38.6361,38.4976,38.5284,336700.0
2011-08-03 14:00:00,50.08,50.22,49.95,49.96,476700.0,38.5284,38.6361,38.4284,38.4361,476700.0
2011-08-03 14:10:00,49.97,50.25,49.97,50.07,349000.0,38.4438,38.6592,38.4438,38.5207,349000.0
2011-08-03 14:20:00,50.05,50.22,50.01,50.15,340500.0,38.5053,38.6361,38.4746,38.5823,340500.0
2011-08-03 14:30:00,50.15,50.25,50.08,50.14,249100.0,38.5823,38.6592,38.5284,38.5746,249100.0
2011-08-03 14:40:00,50.14,50.29,50.1,50.23,277400.0,38.5746,38.69,38.5438,38.6438,277400.0
2011-08-03 14:50:00,50.23,50.38,50.14,50.29,225500.0,38.6438,38.7592,38.5746,38.69,225500.0
2011-08-03 15:00:00,50.29,50.4,50.14,50.16,280100.0,38.69,38.7746,38.5746,38.59,280100.0
2011-08-03 15:10:00,50.16,50.43,50.15,50.4,470000.0,38.59,38.7977,38.5823,38.7746,470000.0
2011-08-03 15:20:00,50.41,50.54,50.39,50.46,475900.0,38.7823,38.8823,38.7669,38.8208,475900.0
2011-08-03 15:30:00,50.46,50.54,50.38,50.5,392800.0,38.8208,38.8823,38.7592,38.8515,392800.0
2011-08-03 15:40:00,50.51,50.59,50.41,50.5,432300.0,38.8592,38.9208,38.7823,38.8515,432300.0
2011-08-03 15:50:00,50.51,50.69,50.5,50.67,919300.0,38.8592,38.9977,38.8515,38.9823,919300.0
2011-08-04 09:30:00,49.33,49.41,49.0,49.17,820100.0,37.9514,38.013,37.6975,37.8283,820100.0
2011-08-04 09:40:00,49.14,49.34,48.68,48.68,873600.0,37.8052,37.9591,37.4514,37.4514,873600.0
2011-08-04 09:50:00,48.69,49.12,48.58,49.0,869500.0,37.459,37.7899,37.3744,37.6975,869500.0
2011-08-04 10:00:00,49.01,49.3,48.73,48.78,656200.0,37.7052,37.9283,37.4898,37.5283,656200.0
2011-08-04 10:10:00,48.78,48.79,48.5,48.55,557300.0,37.5283,37.536,37.3129,37.3513,557300.0
2011-08-04 10:20:00,48.55,48.96,48.51,48.89,703700.0,37.3513,37.6668,37.3206,37.6129,703700.0
2011-08-04 10:30:00,48.87,49.16,48.77,48.92,647900.0,37.5975,37.8206,37.5206,37.636,647900.0
2011-08-04 10:40:00,48.91,48.91,48.45,48.55,772400.0,37.6283,37.6283,37.2744,37.3513,772400.0
2011-08-04 10:50:00,48.56,48.59,48.21,48.4,821200.0,37.359,37.3821,37.0898,37.2359,821200.0
2011-08-04 11:00:00,48.38,48.6,48.24,48.42,782600.0,37.2205,37.3898,37.1128,37.2513,782600.0
2011-08-04 11:10:00,48.44,48.44,48.15,48.37,533900.0,37.2667,37.2667,37.0436,37.2129,533900.0
2011-08-04 11:20:00,48.38,48.48,48.02,48.05,687100.0,37.2205,37.2975,36.9436,36.9667,687100.0
2011-08-04 11:30:00,48.04,48.31,48.0,48.24,642200.0,36.959,37.1667,36.9282,37.1128,642200.0
2011-08-04 11:40:00,48.24,48.24,47.54,47.59,923900.0,37.1128,37.1128,36.5743,36.6128,923900.0
2011-08-04 11:50:00,47.59,47.92,47.46,47.85,901300.0,36.6128,36.8667,36.5128,36.8128,901300.0
2011-08-04 12:00:00,47.85,48.03,47.55,47.68,757300.0,36.8128,36.9513,36.582,36.682,757300.0
2011-08-04 12:10:00,47.67,48.2,47.62,48.05,638100.0,36.6743,37.0821,36.6359,36.9667,638100.0
2011-08-04 12:20:00,48.04,48.16,47.77,47.98,486700.0,36.959,37.0513,36.7513,36.9128,486700.0
2011-08-04 12:30:00,47.99,48.27,47.98,48.25,699100.0,36.9205,37.1359,36.9128,37.1205,699100.0
2011-08-04 12:40:00,48.25,48.42,48.18,48.33,383200.0,37.1205,37.2513,37.0667,37.1821,383200.0
2011-08-04 12:50:00,48.33,48.35,48.1,48.12,308100.0,37.1821,37.1975,37.0051,37.0205,308100.0
2011-08-04 13:00:00,48.13,48.34,48.13,48.19,230600.0,37.0282,37.1898,37.0282,37.0744,230600.0
2011-08-04 13:10:00,48.17,48.19,47.97,48.06,220000.0,37.059,37.0744,36.9051,36.9744,220000.0
2011-08-04 13:20:00,48.05,48.19,47.98,48.12,224400.0,36.9667,37.0744,36.9128,37.0205,224400.0
2011-08-04 13:30:00,48.1,48.12,47.9,48.07,252300.0,37.0051,37.0205,36.8513,36.9821,252300.0
2011-08-04 13:40:00,48.05,48.09,47.62,47.79,393100.0,36.9667,36.9974,36.6359,36.7666,393100.0
2011-08-04 13:50:00,47.78,47.95,47.75,47.82,305600.0,36.7589,36.8897,36.7359,36.7897,305600.0
2011-08-04 14:00:00,47.82,47.86,47.54,47.62,380300.0,36.7897,36.8205,36.5743,36.6359,380300.0
2011-08-04 14:10:00,47.61,47.65,47.3,47.33,500600.0,36.6282,36.6589,36.3897,36.4127,500600.0
2011-08-04 14:20:00,47.32,47.39,47.08,47.22,535100.0,36.4051,36.4589,36.2204,36.3281,535100.0
2011-08-04 14:30:00,47.23,47.77,47.15,47.74,578300.0,36.3358,36.7513,36.2743,36.7282,578300.0
2011-08-04 14:40:00,47.75,47.9,47.61,47.8,600300.0,36.7359,36.8513,36.6282,36.7743,600300.0
2011-08-04 14:50:00,47.79,47.81,47.53,47.54,364300.0,36.7666,36.782,36.5666,36.5743,364300.0
2011-08-04 15:00:00,47.54,47.86,47.46,47.78,376800.0,36.5743,36.8205,36.5128,36.7589,376800.0
2011-08-04 15:10:00,47.78,47.86,47.36,47.41,408700.0,36.7589,36.8205,36.4358,36.4743,408700.0
2011-08-04 15:20:00,47.42,47.5,47.13,47.14,556100.0,36.482,36.5435,36.2589,36.2666,556100.0
2011-08-04 15:30:00,47.14,47.29,46.95,47.24,1019200.0,36.2666,36.382,36.1204,36.3435,1019200.0
2011-08-04 15:40:00,47.23,47.29,46.88,46.95,1452300.0,36.3358,36.382,36.0665,36.1204,1452300.0
2011-08-04 15:50:00,46.95,47.12,46.78,46.85,2822700.0,36.1204,36.2512,35.9896,36.0435,2822700.0
2011-08-05 09:30:00,47.68,48.46,47.68,48.02,1023300.0,36.682,37.2821,36.682,36.9436,1023300.0
2011-08-05 09:40:00,48.01,48.04,47.22,47.37,856900.0,36.9359,36.959,36.3281,36.4435,856900.0
2011-08-05 09:50:00,47.35,47.44,45.75,45.75,1823600.0,36.4281,36.4974,35.1972,35.1972,1823600.0
2011-08-05 10:00:00,45.75,46.14,45.43,46.12,1660500.0,35.1972,35.4972,34.951,35.4818,1660500.0
2011-08-05 10:10:00,46.11,46.59,45.8,46.34,1057400.0,35.4742,35.8434,35.2357,35.6511,1057400.0
2011-08-05 10:20:00,46.35,46.49,45.95,46.21,864500.0,35.6588,35.7665,35.3511,35.5511,864500.0
2011-08-05 10:30:00,46.2,46.33,46.01,46.25,601200.0,35.5434,35.6434,35.3972,35.5819,601200.0
2011-08-05 10:40:00,46.25,46.27,45.82,46.04,578600.0,35.5819,35.5972,35.251,35.4203,578600.0
2011-08-05 10:50:00,46.04,46.15,45.85,46.07,603400.0,35.4203,35.5049,35.2741,35.4434,603400.0
2011-08-05 11:00:00,46.07,46.08,45.53,45.56,692300.0,35.4434,35.4511,35.0279,35.051,692300.0
2011-08-05 11:10:00,45.57,45.67,45.07,45.19,905200.0,35.0587,35.1356,34.674,34.7664,905200.0
2011-08-05 11:20:00,45.2,45.63,44.94,45.3,883400.0,34.7741,35.1049,34.574,34.851,883400.0
2011-08-05 11:30:00,45.29,45.43,44.98,45.0,682700.0,34.8433,34.951,34.6048,34.6202,682700.0
2011-08-05 11:40:00,45.02,45.2,44.68,44.71,689300.0,34.6356,34.7741,34.374,34.3971,689300.0
2011-08-05 11:50:00,44.73,44.78,44.09,44.17,1016900.0,34.4125,34.4509,33.9201,33.9816,1016900.0
2011-08-05 12:00:00,44.17,44.48,44.03,44.45,844400.0,33.9816,34.2201,33.8739,34.1971,844400.0
2011-08-05 12:10:00,44.43,45.43,44.41,45.04,1518900.0,34.1817,34.951,34.1663,34.651,1518900.0
2011-08-05 12:20:00,45.05,45.16,44.59,44.68,1052800.0,34.6587,34.7433,34.3048,34.374,1052800.0
2011-08-05 12:30:00,44.67,45.66,44.59,45.63,660800.0,34.3663,35.128,34.3048,35.1049,660800.0
2011-08-05 12:40:00,45.64,46.29,45.27,46.08,830600.0,35.1126,35.6126,34.8279,35.4511,830600.0
2011-08-05 12:50:00,46.1,46.3,45.58,46.07,866000.0,35.4665,35.6203,35.0664,35.4434,866000.0
2011-08-05 13:00:00,46.07,46.36,45.58,45.95,620100.0,35.4434,35.6665,35.0664,35.3511,620100.0
2011-08-05 13:10:00,45.97,46.62,45.95,46.61,517100.0,35.3664,35.8665,35.3511,35.8588,517100.0
2011-08-05 13:20:00,46.61,46.88,46.53,46.6,525200.0,35.8588,36.0665,35.7973,35.8511,525200.0
2011-08-05 13:30:00,46.61,46.75,46.25,46.3,436300.0,35.8588,35.9665,35.5819,35.6203,436300.0
2011-08-05 13:40:00,46.29,46.7,46.12,46.69,559000.0,35.6126,35.9281,35.4818,35.9204,559000.0
2011-08-05 13:50:00,46.69,47.16,46.66,46.98,547500.0,35.9204,36.282,35.8973,36.1435,547500.0
2011-08-05 14:00:00,46.97,47.0,46.56,46.56,435700.0,36.1358,36.1589,35.8204,35.8204,435700.0
2011-08-05 14:10:00,46.55,46.7,46.42,46.57,329500.0,35.8127,35.9281,35.7126,35.828,329500.0
2011-08-05 14:20:00,46.56,46.69,46.4,46.47,384800.0,35.8204,35.9204,35.6973,35.7511,384800.0
2011-08-05 14:30:00,46.46,46.61,46.28,46.57,278400.0,35.7434,35.8588,35.6049,35.828,278400.0
2011-08-05 14:40:00,46.57,46.57,46.19,46.2,309100.0,35.828,35.828,35.5357,35.5434,309100.0
2011-08-05 14:50:00,46.2,46.25,45.8,45.95,592900.0,35.5434,35.5819,35.2357,35.3511,592900.0
2011-08-05 15:00:00,45.93,46.06,45.37,45.42,519700.0,35.3357,35.4357,34.9048,34.9433,519700.0
2011-08-05 15:10:00,45.45,45.78,45.37,45.51,511800.0,34.9664,35.2203,34.9048,35.0126,511800.0
2011-08-05 15:20:00,45.51,45.79,45.48,45.5,559300.0,35.0126,35.228,34.9895,35.0049,559300.0
2011-08-05 15:30:00,45.5,46.01,45.49,45.93,788200.0,35.0049,35.3972,34.9972,35.3357,788200.0
2011-08-05 15:40:00,45.94,46.18,45.91,46.02,932700.0,35.3434,35.528,35.3203,35.4049,932700.0
2011-08-05 15:50:00,46.02,46.33,45.96,46.04,1331300.0,35.4049,35.6434,35.3588,35.4203,1331300.0
2011-08-08 09:30:00,44.13,45.02,44.05,44.64,1773600.0,33.9509,34.6356,33.8893,34.3432,1773600.0
2011-08-08 09:40:00,44.68,44.85,44.17,44.27,1227400.0,34.374,34.5048,33.9816,34.0586,1227400.0
2011-08-08 09:50:00,44.27,44.59,43.96,44.16,1179500.0,34.0586,34.3048,33.8201,33.9739,1179500.0
2011-08-08 10:00:00,44.18,44.65,44.12,44.63,925400.0,33.9893,34.3509,33.9432,34.3355,925400.0
2011-08-08 10:10:00,44.62,44.62,43.83,43.92,918400.0,34.3278,34.3278,33.7201,33.7893,918400.0
2011-08-08 10:20:00,43.92,43.99,43.1,43.19,1271800.0,33.7893,33.8432,33.1584,33.2277,1271800.0
2011-08-08 10:30:00,43.2,43.4,43.08,43.38,1396300.0,33.2354,33.3892,33.1431,33.3739,1396300.0
2011-08-08 10:40:00,43.38,43.69,43.22,43.6,1320800.0,33.3739,33.6124,33.2508,33.5431,1320800.0
2011-08-08 10:50:00,43.59,43.74,43.49,43.65,987600.0,33.5354,33.6508,33.4585,33.5816,987600.0
2011-08-08 11:00:00,43.65,44.08,43.43,44.02,1026400.0,33.5816,33.9124,33.4123,33.8662,1026400.0
2011-08-08 11:10:00,44.03,44.38,43.83,43.91,876400.0,33.8739,34.1432,33.7201,33.7816,876400.0
2011-08-08 11:20:00,43.88,43.94,43.64,43.82,681300.0,33.7585,33.8047,33.5739,33.7124,681300.0
2011-08-08 11:30:00,43.83,43.83,43.55,43.79,472800.0,33.7201,33.7201,33.5046,33.6893,472800.0
2011-08-08 11:40:00,43.79,44.26,43.74,44.21,606500.0,33.6893,34.0509,33.6508,34.0124,606500.0
2011-08-08 11:50:00,44.21,44.3,44.02,44.15,419400.0,34.0124,34.0817,33.8662,33.9663,419400.0
2011-08-08 12:00:00,44.14,44.14,43.68,43.89,466600.0,33.9586,33.9586,33.6047,33.7662,466600.0
2011-08-08 12:10:00,43.89,43.95,43.46,43.55,519300.0,33.7662,33.8124,33.4354,33.5046,519300.0
2011-08-08 12:20:00,43.55,43.8,43.44,43.53,582100.0,33.5046,33.697,33.42,33.4893,582100.0
2011-08-08 12:30:00,43.51,43.66,43.3,43.3,518300.0,33.4739,33.5893,33.3123,33.3123,518300.0
2011-08-08 12:40:00,43.3,43.7,43.27,43.63,521100.0,33.3123,33.62,33.2892,33.5662,521100.0
2011-08-08 12:50:00,43.63,43.78,43.49,43.52,363500.0,33.5662,33.6816,33.4585,33.4816,363500.0
2011-08-08 13:00:00,43.53,43.74,43.35,43.37,304000.0,33.4893,33.6508,33.3508,33.3662,304000.0
2011-08-08 13:10:00,43.38,43.46,43.1,43.34,370600.0,33.3739,33.4354,33.1584,33.3431,370600.0
2011-08-08 13:20:00,43.33,43.59,43.3,43.37,458300.0,33.3354,33.5354,33.3123,33.3662,458300.0
2011-08-08 13:30:00,43.36,43.52,43.08,43.09,370500.0,33.3585,33.4816,33.1431,33.1508,370500.0
2011-08-08 13:40:00,43.1,43.18,42.77,42.83,629100.0,33.1584,33.22,32.9046,32.9507,629100.0
2011-08-08 13:50:00,42.85,43.07,42.51,42.54,859400.0,32.9661,33.1354,32.7045,32.7276,859400.0
2011-08-08 14:00:00,42.55,42.77,42.34,42.45,921500.0,32.7353,32.9046,32.5738,32.6584,921500.0
2011-08-08 14:10:00,42.44,42.55,41.93,42.07,880500.0,32.6507,32.7353,32.2583,32.366,880500.0
2011-08-08 14:20:00,42.07,42.09,41.2,41.52,1069600.0,32.366,32.3814,31.6967,31.9429,1069600.0
2011-08-08 14:30:00,41.53,41.88,41.28,41.78,938700.0,31.9506,32.2199,31.7583,32.1429,938700.0
2011-08-08 14:40:00,41.79,42.08,41.58,41.6,589900.0,32.1506,32.3737,31.9891,32.0044,589900.0
2011-08-08 14:50:00,41.59,41.83,41.55,41.63,479600.0,31.9967,32.1814,31.966,32.0275,479600.0
2011-08-08 15:00:00,41.65,42.21,41.63,42.18,484800.0,32.0429,32.4737,32.0275,32.4507,484800.0
2011-08-08 15:10:00,42.18,42.87,42.18,42.7,1022000.0,32.4507,32.9815,32.4507,32.8507,1022000.0
2011-08-08 15:20:00,42.7,42.77,42.37,42.47,549900.0,32.8507,32.9046,32.5968,32.6738,549900.0
2011-08-08 15:30:00,42.45,42.56,42.34,42.4,812500.0,32.6584,32.743,32.5738,32.6199,812500.0
2011-08-08 15:40:00,42.39,42.48,41.99,42.0,1100200.0,32.6122,32.6815,32.3045,32.3122,1100200.0
2011-08-08 15:50:00,42.0,42.31,41.85,41.9,1805400.0,32.3122,32.5507,32.1968,32.2352,1805400.0
2011-08-09 09:30:00,43.32,43.69,43.1,43.49,1600500.0,33.3277,33.6124,33.1584,33.4585,1600500.0
2011-08-09 09:40:00,43.48,43.49,42.8,43.22,1388000.0,33.4508,33.4585,32.9276,33.2508,1388000.0
2011-08-09 09:50:00,43.21,43.67,43.21,43.44,1261100.0,33.2431,33.597,33.2431,33.42,1261100.0
2011-08-09 10:00:00,43.43,43.79,43.06,43.26,1324300.0,33.4123,33.6893,33.1277,33.2815,1324300.0
2011-08-09 10:10:00,43.26,43.51,43.03,43.44,841900.0,33.2815,33.4739,33.1046,33.42,841900.0
2011-08-09 10:20:00,43.43,43.89,43.24,43.88,806200.0,33.4123,33.7662,33.2662,33.7585,806200.0
2011-08-09 10:30:00,43.88,44.0,43.41,43.42,828400.0,33.7585,33.8509,33.3969,33.4046,828400.0
2011-08-09 10:40:00,43.42,43.94,43.39,43.79,774400.0,33.4046,33.8047,33.3816,33.6893,774400.0
2011-08-09 10:50:00,43.79,43.96,43.33,43.35,808900.0,33.6893,33.8201,33.3354,33.3508,808900.0
2011-08-09 11:00:00,43.33,43.55,43.18,43.23,585100.0,33.3354,33.5046,33.22,33.2585,585100.0
2011-08-09 11:10:00,43.23,43.52,43.1,43.19,680100.0,33.2585,33.4816,33.1584,33.2277,680100.0
2011-08-09 11:20:00,43.2,43.37,43.07,43.37,487200.0,33.2354,33.3662,33.1354,33.3662,487200.0
2011-08-09 11:30:00,43.36,43.42,43.28,43.39,407800.0,33.3585,33.4046,33.2969,33.3816,407800.0
2011-08-09 11:40:00,43.39,43.42,43.31,43.32,355400.0,33.3816,33.4046,33.32,33.3277,355400.0
2011-08-09 11:50:00,43.32,43.72,43.31,43.66,372900.0,33.3277,33.6354,33.32,33.5893,372900.0
2011-08-09 12:00:00,43.68,43.82,43.58,43.63,382000.0,33.6047,33.7124,33.5277,33.5662,382000.0
2011-08-09 12:10:00,43.63,43.66,43.5,43.52,352900.0,33.5662,33.5893,33.4662,33.4816,352900.0
2011-08-09 12:20:00,43.53,43.57,43.42,43.52,270100.0,33.4893,33.52,33.4046,33.4816,270100.0
2011-08-09 12:30:00,43.52,43.62,43.51,43.58,315200.0,33.4816,33.5585,33.4739,33.5277,315200.0
2011-08-09 12:40:00,43.59,43.66,43.57,43.6,302500.0,33.5354,33.5893,33.52,33.5431,302500.0
2011-08-09 12:50:00,43.6,43.6,43.4,43.43,266900.0,33.5431,33.5431,33.3892,33.4123,266900.0
2011-08-09 13:00:00,43.44,43.51,43.34,43.47,358800.0,33.42,33.4739,33.3431,33.4431,358800.0
2011-08-09 13:10:00,43.45,43.5,43.34,43.34,471100.0,33.4277,33.4662,33.3431,33.3431,471100.0
2011-08-09 13:20:00,43.34,43.5,43.34,43.45,278300.0,33.3431,33.4662,33.3431,33.4277,278300.0
2011-08-09 13:30:00,43.45,43.52,43.4,43.4,268700.0,33.4277,33.4816,33.3892,33.3892,268700.0
2011-08-09 13:40:00,43.4,43.43,43.39,43.4,388000.0,33.3892,33.4123,33.3816,33.3892,388000.0
2011-08-09 13:50:00,43.4,43.41,42.96,43.01,1049800.0,33.3892,33.3969,33.0507,33.0892,1049800.0
2011-08-09 14:00:00,43.01,43.14,42.88,42.95,810700.0,33.0892,33.1892,32.9892,33.043,810700.0
2011-08-09 14:10:00,42.95,43.52,42.9,43.17,634900.0,33.043,33.4816,33.0046,33.2123,634900.0
2011-08-09 14:20:00,43.16,43.25,42.11,42.65,1687200.0,33.2046,33.2738,32.3968,32.8122,1687200.0
2011-08-09 14:30:00,42.64,42.71,42.0,42.04,951500.0,32.8046,32.8584,32.3122,32.3429,951500.0
2011-08-09 14:40:00,42.05,42.38,41.45,41.96,1140500.0,32.3506,32.6045,31.889,32.2814,1140500.0
2011-08-09 14:50:00,41.97,42.67,41.93,42.23,832900.0,32.2891,32.8276,32.2583,32.4891,832900.0
2011-08-09 15:00:00,42.23,42.66,42.01,42.55,695300.0,32.4891,32.8199,32.3199,32.7353,695300.0
2011-08-09 15:10:00,42.55,43.56,42.49,43.43,841300.0,32.7353,33.5123,32.6892,33.4123,841300.0
2011-08-09 15:20:00,43.42,43.84,43.32,43.74,997600.0,33.4046,33.7278,33.3277,33.6508,997600.0
2011-08-09 15:30:00,43.75,43.86,43.4,43.84,1126700.0,33.6585,33.7431,33.3892,33.7278,1126700.0
2011-08-09 15:40:00,43.84,44.66,43.77,44.54,1617000.0,33.7278,34.3586,33.6739,34.2663,1617000.0
2011-08-09 15:50:00,44.53,45.07,44.33,45.07,2770800.0,34.2586,34.674,34.1047,34.674,2770800.0
2011-08-10 09:30:00,44.08,44.54,43.11,44.48,1494100.0,33.9124,34.2663,33.1661,34.2201,1494100.0
2011-08-10 09:40:00,44.54,45.28,44.29,44.39,1293700.0,34.2663,34.8356,34.074,34.1509,1293700.0
2011-08-10 09:50:00,44.39,44.54,43.84,43.92,623900.0,34.1509,34.2663,33.7278,33.7893,623900.0
2011-08-10 10:00:00,43.91,44.49,43.72,43.98,1104800.0,33.7816,34.2278,33.6354,33.8355,1104800.0
2011-08-10 10:10:00,43.98,44.18,43.54,43.8,776200.0,33.8355,33.9893,33.497,33.697,776200.0
2011-08-10 10:20:00,43.78,44.17,43.48,44.08,768400.0,33.6816,33.9816,33.4508,33.9124,768400.0
2011-08-10 10:30:00,44.06,44.45,43.78,44.05,616800.0,33.897,34.1971,33.6816,33.8893,616800.0
2011-08-10 10:40:00,44.07,44.22,43.65,43.83,498900.0,33.9047,34.0201,33.5816,33.7201,498900.0
2011-08-10 10:50:00,43.84,44.1,43.53,43.92,573000.0,33.7278,33.9278,33.4893,33.7893,573000.0
2011-08-10 11:00:00,43.92,43.98,43.59,43.81,507800.0,33.7893,33.8355,33.5354,33.7047,507800.0
2011-08-10 11:10:00,43.8,44.23,43.75,43.98,568800.0,33.697,34.0278,33.6585,33.8355,568800.0
2011-08-10 11:20:00,43.99,44.12,43.75,43.81,441800.0,33.8432,33.9432,33.6585,33.7047,441800.0
2011-08-10 11:30:00,43.82,43.96,43.6,43.75,469400.0,33.7124,33.8201,33.5431,33.6585,469400.0
2011-08-10 11:40:00,43.76,44.12,43.68,43.8,385200.0,33.6662,33.9432,33.6047,33.697,385200.0
2011-08-10 11:50:00,43.81,44.45,43.81,44.2,501500.0,33.7047,34.1971,33.7047,34.0047,501500.0
2011-08-10 12:00:00,44.19,44.53,44.02,44.43,604000.0,33.997,34.2586,33.8662,34.1817,604000.0
2011-08-10 12:10:00,44.43,44.6,44.35,44.56,546600.0,34.1817,34.3125,34.1201,34.2817,546600.0
2011-08-10 12:20:00,44.56,44.59,44.44,44.48,641000.0,34.2817,34.3048,34.1894,34.2201,641000.0
2011-08-10 12:30:00,44.47,44.56,44.36,44.44,597500.0,34.2124,34.2817,34.1278,34.1894,597500.0
2011-08-10 12:40:00,44.43,44.61,44.19,44.47,365500.0,34.1817,34.3201,33.997,34.2124,365500.0
2011-08-10 12:50:00,44.48,44.52,44.19,44.45,378000.0,34.2201,34.2509,33.997,34.1971,378000.0
2011-08-10 13:00:00,44.44,44.58,44.34,44.54,414400.0,34.1894,34.2971,34.1124,34.2663,414400.0
2011-08-10 13:10:00,44.53,44.66,44.3,44.37,396100.0,34.2586,34.3586,34.0817,34.1355,396100.0
2011-08-10 13:20:00,44.36,44.63,44.16,44.56,398000.0,34.1278,34.3355,33.9739,34.2817,398000.0
2011-08-10 13:30:00,44.52,44.69,44.37,44.59,318000.0,34.2509,34.3817,34.1355,34.3048,318000.0
2011-08-10 13:40:00,44.58,44.88,44.44,44.77,406000.0,34.2971,34.5279,34.1894,34.4432,406000.0
2011-08-10 13:50:00,44.75,44.89,44.6,44.89,538800.0,34.4279,34.5356,34.3125,34.5356,538800.0
2011-08-10 14:00:00,44.88,45.31,44.67,45.29,533500.0,34.5279,34.8587,34.3663,34.8433,533500.0
2011-08-10 14:10:00,45.3,45.56,45.02,45.24,727400.0,34.851,35.051,34.6356,34.8048,727400.0
2011-08-10 14:20:00,45.25,45.48,45.16,45.24,449100.0,34.8125,34.9895,34.7433,34.8048,449100.0
2011-08-10 14:30:00,45.23,45.47,45.0,45.1,433200.0,34.7971,34.9818,34.6202,34.6971,433200.0
2011-08-10 14:40:00,45.11,45.56,45.09,45.35,470100.0,34.7048,35.051,34.6894,34.8895,470100.0
2011-08-10 14:50:00,45.36,45.36,44.85,44.86,682200.0,34.8971,34.8971,34.5048,34.5125,682200.0
2011-08-10 15:00:00,44.85,45.06,44.5,44.54,547700.0,34.5048,34.6663,34.2355,34.2663,547700.0
2011-08-10 15:10:00,44.54,44.73,44.27,44.4,549500.0,34.2663,34.4125,34.0586,34.1586,549500.0
2011-08-10 15:20:00,44.41,44.83,44.38,44.46,613000.0,34.1663,34.4894,34.1432,34.2047,613000.0
2011-08-10 15:30:00,44.47,44.47,43.98,44.15,684300.0,34.2124,34.2124,33.8355,33.9663,684300.0
2011-08-10 15:40:00,44.15,44.45,43.96,44.12,1063900.0,33.9663,34.1971,33.8201,33.9432,1063900.0
2011-08-10 15:50:00,44.13,44.16,43.39,43.58,1748800.0,33.9509,33.9739,33.3816,33.5277,1748800.0
2011-08-11 09:30:00,44.3,44.64,43.77,44.08,1105300.0,34.0817,34.3432,33.6739,33.9124,1105300.0
2011-08-11 09:40:00,44.1,44.4,43.69,44.02,772800.0,33.9278,34.1586,33.6124,33.8662,772800.0
2011-08-11 09:50:00,44.0,44.3,43.66,43.99,633500.0,33.8509,34.0817,33.5893,33.8432,633500.0
2011-08-11 10:00:00,44.0,44.5,43.98,44.45,843800.0,33.8509,34.2355,33.8355,34.1971,843800.0
2011-08-11 10:10:00,44.44,44.9,44.15,44.68,629200.0,34.1894,34.5433,33.9663,34.374,629200.0
2011-08-11 10:20:00,44.68,44.93,44.48,44.56,484500.0,34.374,34.5663,34.2201,34.2817,484500.0
2011-08-11 10:30:00,44.57,44.9,44.5,44.85,529400.0,34.2894,34.5433,34.2355,34.5048,529400.0
2011-08-11 10:40:00,44.85,45.09,44.65,45.03,502500.0,34.5048,34.6894,34.3509,34.6433,502500.0
2011-08-11 10:50:00,45.04,45.1,44.61,44.63,517200.0,34.651,34.6971,34.3201,34.3355,517200.0
2011-08-11 11:00:00,44.64,44.84,44.59,44.71,312400.0,34.3432,34.4971,34.3048,34.3971,312400.0
2011-08-11 11:10:00,44.7,44.75,44.4,44.63,339000.0,34.3894,34.4279,34.1586,34.3355,339000.0
2011-08-11 11:20:00,44.62,44.77,44.49,44.71,245200.0,34.3278,34.4432,34.2278,34.3971,245200.0
2011-08-11 11:30:00,44.71,44.84,44.38,44.63,325500.0,34.3971,34.4971,34.1432,34.3355,325500.0
2011-08-11 11:40:00,44.63,45.0,44.61,44.98,457300.0,34.3355,34.6202,34.3201,34.6048,457300.0
2011-08-11 11:50:00,44.98,45.13,44.82,44.86,488300.0,34.6048,34.7202,34.4817,34.5125,488300.0
2011-08-11 12:00:00,44.87,45.01,44.73,44.96,604800.0,34.5202,34.6279,34.4125,34.5894,604800.0
2011-08-11 12:10:00,44.95,45.2,44.86,45.03,271400.0,34.5817,34.7741,34.5125,34.6433,271400.0
2011-08-11 12:20:00,45.03,45.17,44.95,45.08,194300.0,34.6433,34.751,34.5817,34.6817,194300.0
2011-08-11 12:30:00,45.07,45.39,45.07,45.39,255900.0,34.674,34.9202,34.674,34.9202,255900.0
2011-08-11 12:40:00,45.39,45.59,45.33,45.44,302000.0,34.9202,35.0741,34.8741,34.9587,302000.0
2011-08-11 12:50:00,45.44,45.87,45.43,45.79,292200.0,34.9587,35.2895,34.951,35.228,292200.0
2011-08-11 13:00:00,45.79,45.81,45.44,45.54,410200.0,35.228,35.2434,34.9587,35.0356,410200.0
2011-08-11 13:10:00,45.52,45.71,45.38,45.4,225600.0,35.0202,35.1664,34.9125,34.9279,225600.0
2011-08-11 13:20:00,45.4,45.5,45.31,45.39,347600.0,34.9279,35.0049,34.8587,34.9202,347600.0
2011-08-11 13:30:00,45.39,45.44,45.22,45.25,260800.0,34.9202,34.9587,34.7894,34.8125,260800.0
2011-08-11 13:40:00,45.25,45.33,45.01,45.23,286700.0,34.8125,34.8741,34.6279,34.7971,286700.0
2011-08-11 13:50:00,45.24,45.43,45.14,45.35,233500.0,34.8048,34.951,34.7279,34.8895,233500.0
2011-08-11 14:00:00,45.36,45.4,45.2,45.3,178200.0,34.8971,34.9279,34.7741,34.851,178200.0
2011-08-11 14:10:00,45.3,45.63,45.3,45.55,376900.0,34.851,35.1049,34.851,35.0433,376900.0
2011-08-11 14:20:00,45.55,45.84,45.55,45.83,288600.0,35.0433,35.2664,35.0433,35.2587,288600.0
2011-08-11 14:30:00,45.83,45.84,45.46,45.61,252400.0,35.2587,35.2664,34.9741,35.0895,252400.0
2011-08-11 14:40:00,45.62,45.73,45.54,45.63,312300.0,35.0972,35.1818,35.0356,35.1049,312300.0
2011-08-11 14:50:00,45.63,46.0,45.56,45.91,263600.0,35.1049,35.3895,35.051,35.3203,263600.0
2011-08-11 15:00:00,45.92,46.2,45.87,46.0,434100.0,35.328,35.5434,35.2895,35.3895,434100.0
2011-08-11 15:10:00,46.0,46.22,45.97,46.12,386100.0,35.3895,35.5588,35.3664,35.4818,386100.0
2011-08-11 15:20:00,46.1,46.27,46.05,46.17,351600.0,35.4665,35.5972,35.428,35.5203,351600.0
2011-08-11 15:30:00,46.17,46.4,46.08,46.25,594300.0,35.5203,35.6973,35.4511,35.5819,594300.0
2011-08-11 15:40:00,46.26,46.48,46.16,46.19,896500.0,35.5896,35.7588,35.5126,35.5357,896500.0
2011-08-11 15:50:00,46.2,46.24,45.71,45.75,1683200.0,35.5434,35.5742,35.1664,35.1972,1683200.0
2011-08-12 09:30:00,46.73,46.74,45.84,46.14,1018500.0,35.9511,35.9588,35.2664,35.4972,1018500.0
2011-08-12 09:40:00,46.14,46.72,45.92,46.61,535200.0,35.4972,35.9434,35.328,35.8588,535200.0
2011-08-12 09:50:00,46.61,46.66,46.05,46.26,663200.0,35.8588,35.8973,35.428,35.5896,663200.0
2011-08-12 10:00:00,46.26,46.37,45.83,46.0,724400.0,35.5896,35.6742,35.2587,35.3895,724400.0
2011-08-12 10:10:00,46.0,46.16,45.82,45.95,709300.0,35.3895,35.5126,35.251,35.3511,709300.0
2011-08-12 10:20:00,45.96,46.15,45.8,46.11,385700.0,35.3588,35.5049,35.2357,35.4742,385700.0
2011-08-12 10:30:00,46.1,46.6,46.07,46.33,547600.0,35.4665,35.8511,35.4434,35.6434,547600.0
2011-08-12 10:40:00,46.32,46.36,45.9,45.9,358900.0,35.6357,35.6665,35.3126,35.3126,358900.0
2011-08-12 10:50:00,45.89,46.13,45.8,46.04,298300.0,35.3049,35.4895,35.2357,35.4203,298300.0
2011-08-12 11:00:00,46.03,46.11,45.79,45.87,280300.0,35.4126,35.4742,35.228,35.2895,280300.0
2011-08-12 11:10:00,45.88,46.0,45.74,45.75,444500.0,35.2972,35.3895,35.1895,35.1972,444500.0
2011-08-12 11:20:00,45.76,45.79,45.6,45.69,364700.0,35.2049,35.228,35.0818,35.151,364700.0
2011-08-12 11:30:00,45.69,45.93,45.64,45.84,388300.0,35.151,35.3357,35.1126,35.2664,388300.0
2011-08-12 11:40:00,45.84,46.16,45.79,46.05,335600.0,35.2664,35.5126,35.228,35.428,335600.0
2011-08-12 11:50:00,46.06,46.25,46.02,46.1,319900.0,35.4357,35.5819,35.4049,35.4665,319900.0
2011-08-12 12:00:00,46.11,46.22,46.03,46.06,172900.0,35.4742,35.5588,35.4126,35.4357,172900.0
2011-08-12 12:10:00,46.05,46.08,45.9,46.04,191600.0,35.428,35.4511,35.3126,35.4203,191600.0
2011-08-12 12:20:00,46.04,46.04,45.85,45.87,191000.0,35.4203,35.4203,35.2741,35.2895,191000.0
2011-08-12 12:30:00,45.88,45.95,45.73,45.78,308500.0,35.2972,35.3511,35.1818,35.2203,308500.0
2011-08-12 12:40:00,45.78,45.86,45.61,45.62,188900.0,35.2203,35.2818,35.0895,35.0972,188900.0
2011-08-12 12:50:00,45.61,45.73,45.61,45.7,146500.0,35.0895,35.1818,35.0895,35.1587,146500.0
2011-08-12 13:00:00,45.7,45.76,45.61,45.61,106400.0,35.1587,35.2049,35.0895,35.0895,106400.0
2011-08-12 13:10:00,45.61,45.64,45.49,45.55,201800.0,35.0895,35.1126,34.9972,35.0433,201800.0
2011-08-12 13:20:00,45.55,45.62,45.47,45.61,221400.0,35.0433,35.0972,34.9818,35.0895,221400.0
2011-08-12 13:30:00,45.61,45.62,45.45,45.55,207200.0,35.0895,35.0972,34.9664,35.0433,207200.0
2011-08-12 13:40:00,45.55,45.67,45.54,45.6,279100.0,35.0433,35.1356,35.0356,35.0818,279100.0
2011-08-12 13:50:00,45.6,45.69,45.58,45.66,205000.0,35.0818,35.151,35.0664,35.128,205000.0
2011-08-12 14:00:00,45.67,45.77,45.66,45.69,242200.0,35.1356,35.2126,35.128,35.151,242200.0
2011-08-12 14:10:00,45.69,45.75,45.41,45.57,403600.0,35.151,35.1972,34.9356,35.0587,403600.0
2011-08-12 14:20:00,45.56,45.58,45.32,45.46,305600.0,35.051,35.0664,34.8664,34.9741,305600.0
2011-08-12 14:30:00,45.45,45.52,45.31,45.32,230300.0,34.9664,35.0202,34.8587,34.8664,230300.0
2011-08-12 14:40:00,45.32,45.53,45.31,45.42,199800.0,34.8664,35.0279,34.8587,34.9433,199800.0
2011-08-12 14:50:00,45.42,45.55,45.31,45.48,180300.0,34.9433,35.0433,34.8587,34.9895,180300.0
2011-08-12 15:00:00,45.48,45.59,45.4,45.41,257100.0,34.9895,35.0741,34.9279,34.9356,257100.0
2011-08-12 15:10:00,45.41,45.54,45.37,45.37,321600.0,34.9356,35.0356,34.9048,34.9048,321600.0
2011-08-12 15:20:00,45.38,45.44,45.23,45.27,448700.0,34.9125,34.9587,34.7971,34.8279,448700.0
2011-08-12 15:30:00,45.27,45.31,45.1,45.26,445500.0,34.8279,34.8587,34.6971,34.8202,445500.0
2011-08-12 15:40:00,45.27,45.34,45.19,45.27,642900.0,34.8279,34.8818,34.7664,34.8279,642900.0
2011-08-12 15:50:00,45.27,45.41,45.22,45.39,1205800.0,34.8279,34.9356,34.7894,34.9202,1205800.0
2011-08-15 09:30:00,45.68,46.2,45.6,46.18,621600.0,35.1433,35.5434,35.0818,35.528,621600.0
2011-08-15 09:40:00,46.17,46.18,45.73,45.9,522500.0,35.5203,35.528,35.1818,35.3126,522500.0
2011-08-15 09:50:00,45.9,46.0,45.73,45.79,358400.0,35.3126,35.3895,35.1818,35.228,358400.0
2011-08-15 10:00:00,45.79,46.01,45.65,45.77,527800.0,35.228,35.3972,35.1203,35.2126,527800.0
2011-08-15 10:10:00,45.76,46.18,45.76,46.11,447600.0,35.2049,35.528,35.2049,35.4742,447600.0
2011-08-15 10:20:00,46.12,46.33,46.08,46.33,444000.0,35.4818,35.6434,35.4511,35.6434,444000.0
2011-08-15 10:30:00,46.32,46.4,46.15,46.19,341100.0,35.6357,35.6973,35.5049,35.5357,341100.0
2011-08-15 10:40:00,46.18,46.26,46.1,46.2,462500.0,35.528,35.5896,35.4665,35.5434,462500.0
2011-08-15 10:50:00,46.2,46.22,46.03,46.09,407000.0,35.5434,35.5588,35.4126,35.4588,407000.0
2011-08-15 11:00:00,46.09,46.15,45.95,46.02,377300.0,35.4588,35.5049,35.3511,35.4049,377300.0
2011-08-15 11:10:00,46.03,46.06,45.85,45.9,265300.0,35.4126,35.4357,35.2741,35.3126,265300.0
2011-08-15 11:20:00,45.9,45.95,45.81,45.94,266100.0,35.3126,35.3511,35.2434,35.3434,266100.0
2011-08-15 11:30:00,45.93,45.95,45.77,45.86,338400.0,35.3357,35.3511,35.2126,35.2818,338400.0
2011-08-15 11:40:00,45.86,46.02,45.85,46.0,359000.0,35.2818,35.4049,35.2741,35.3895,359000.0
2011-08-15 11:50:00,46.02,46.04,45.89,45.91,204100.0,35.4049,35.4203,35.3049,35.3203,204100.0
2011-08-15 12:00:00,45.92,46.0,45.85,45.9,322600.0,35.328,35.3895,35.2741,35.3126,322600.0
2011-08-15 12:10:00,45.9,45.99,45.86,45.9,133700.0,35.3126,35.3818,35.2818,35.3126,133700.0
2011-08-15 12:20:00,45.9,46.0,45.86,45.96,206100.0,35.3126,35.3895,35.2818,35.3588,206100.0
2011-08-15 12:30:00,45.96,45.98,45.86,45.9,193400.0,35.3588,35.3741,35.2818,35.3126,193400.0
2011-08-15 12:40:00,45.9,46.05,45.87,45.99,251800.0,35.3126,35.428,35.2895,35.3818,251800.0
2011-08-15 12:50:00,46.0,46.15,45.98,45.99,195700.0,35.3895,35.5049,35.3741,35.3818,195700.0
2011-08-15 13:00:00,46.0,46.07,45.95,46.05,200800.0,35.3895,35.4434,35.3511,35.428,200800.0
2011-08-15 13:10:00,46.05,46.1,45.91,46.01,218600.0,35.428,35.4665,35.3203,35.3972,218600.0
2011-08-15 13:20:00,46.01,46.21,46.01,46.19,192800.0,35.3972,35.5511,35.3972,35.5357,192800.0
2011-08-15 13:30:00,46.19,46.21,46.11,46.2,219200.0,35.5357,35.5511,35.4742,35.5434,219200.0
2011-08-15 13:40:00,46.2,46.3,46.17,46.26,228400.0,35.5434,35.6203,35.5203,35.5896,228400.0
2011-08-15 13:50:00,46.25,46.4,46.23,46.35,284100.0,35.5819,35.6973,35.5665,35.6588,284100.0
2011-08-15 14:00:00,46.35,46.5,46.35,46.5,239700.0,35.6588,35.7742,35.6588,35.7742,239700.0
2011-08-15 14:10:00,46.49,46.55,46.43,46.48,171000.0,35.7665,35.8127,35.7203,35.7588,171000.0
2011-08-15 14:20:00,46.48,46.59,46.46,46.54,228600.0,35.7588,35.8434,35.7434,35.805,228600.0
2011-08-15 14:30:00,46.55,46.63,46.38,46.4,284900.0,35.8127,35.8742,35.6819,35.6973,284900.0
2011-08-15 14:40:00,46.4,46.49,46.38,46.4,186700.0,35.6973,35.7665,35.6819,35.6973,186700.0
2011-08-15 14:50:00,46.4,46.48,46.34,46.45,217700.0,35.6973,35.7588,35.6511,35.7357,217700.0
2011-08-15 15:00:00,46.45,46.55,46.42,46.55,267800.0,35.7357,35.8127,35.7126,35.8127,267800.0
2011-08-15 15:10:00,46.54,46.54,46.44,46.51,264400.0,35.805,35.805,35.728,35.7819,264400.0
2011-08-15 15:20:00,46.51,46.59,46.29,46.34,339900.0,35.7819,35.8434,35.6126,35.6511,339900.0
2011-08-15 15:30:00,46.34,46.43,46.3,46.4,256600.0,35.6511,35.7203,35.6203,35.6973,256600.0
2011-08-15 15:40:00,46.4,46.57,46.38,46.53,589500.0,35.6973,35.828,35.6819,35.7973,589500.0
2011-08-15 15:50:00,46.53,46.7,46.5,46.67,1610500.0,35.7973,35.9281,35.7742,35.905,1610500.0
2011-08-16 09:30:00,46.0,46.37,45.85,46.32,665100.0,35.3895,35.6742,35.2741,35.6357,665100.0
2011-08-16 09:40:00,46.32,46.32,45.93,45.93,537100.0,35.6357,35.6357,35.3357,35.3357,537100.0
2011-08-16 09:50:00,45.95,46.01,45.79,45.84,777100.0,35.3511,35.3972,35.228,35.2664,777100.0
2011-08-16 10:00:00,45.84,46.03,45.81,45.96,569200.0,35.2664,35.4126,35.2434,35.3588,569200.0
2011-08-16 10:10:00,45.95,46.11,45.92,46.06,380600.0,35.3511,35.4742,35.328,35.4357,380600.0
2011-08-16 10:20:00,46.06,46.09,45.94,46.07,504800.0,35.4357,35.4588,35.3434,35.4434,504800.0
2011-08-16 10:30:00,46.07,46.11,45.95,46.09,259100.0,35.4434,35.4742,35.3511,35.4588,259100.0
2011-08-16 10:40:00,46.09,46.18,46.01,46.11,302800.0,35.4588,35.528,35.3972,35.4742,302800.0
2011-08-16 10:50:00,46.12,46.34,46.03,46.33,270800.0,35.4818,35.6511,35.4126,35.6434,270800.0
2011-08-16 11:00:00,46.33,46.33,46.1,46.17,456500.0,35.6434,35.6434,35.4665,35.5203,456500.0
2011-08-16 11:10:00,46.17,46.22,46.03,46.05,423500.0,35.5203,35.5588,35.4126,35.428,423500.0
2011-08-16 11:20:00,46.05,46.32,46.02,46.28,328200.0,35.428,35.6357,35.4049,35.6049,328200.0
2011-08-16 11:30:00,46.28,46.37,46.21,46.32,252300.0,35.6049,35.6742,35.5511,35.6357,252300.0
2011-08-16 11:40:00,46.32,46.46,46.2,46.29,283500.0,35.6357,35.7434,35.5434,35.6126,283500.0
2011-08-16 11:50:00,46.3,46.31,46.2,46.3,267300.0,35.6203,35.628,35.5434,35.6203,267300.0
2011-08-16 12:00:00,46.3,46.5,46.2,46.5,222400.0,35.6203,35.7742,35.5434,35.7742,222400.0
2011-08-16 12:10:00,46.5,46.59,46.18,46.33,677300.0,35.7742,35.8434,35.528,35.6434,677300.0
2011-08-16 12:20:00,46.31,46.49,46.01,46.12,627700.0,35.628,35.7665,35.3972,35.4818,627700.0
2011-08-16 12:30:00,46.1,46.29,46.01,46.15,437500.0,35.4665,35.6126,35.3972,35.5049,437500.0
2011-08-16 12:40:00,46.16,46.26,45.89,46.0,379400.0,35.5126,35.5896,35.3049,35.3895,379400.0
2011-08-16 12:50:00,46.0,46.02,45.8,45.9,530800.0,35.3895,35.4049,35.2357,35.3126,530800.0
2011-08-16 13:00:00,45.9,45.92,45.49,45.65,683200.0,35.3126,35.328,34.9972,35.1203,683200.0
2011-08-16 13:10:00,45.65,45.85,45.56,45.78,499800.0,35.1203,35.2741,35.051,35.2203,499800.0
2011-08-16 13:20:00,45.77,45.82,45.7,45.74,320200.0,35.2126,35.251,35.1587,35.1895,320200.0
2011-08-16 13:30:00,45.73,45.85,45.7,45.8,322500.0,35.1818,35.2741,35.1587,35.2357,322500.0
2011-08-16 13:40:00,45.8,45.85,45.74,45.81,329600.0,35.2357,35.2741,35.1895,35.2434,329600.0
2011-08-16 13:50:00,45.81,46.08,45.8,46.0,374800.0,35.2434,35.4511,35.2357,35.3895,374800.0
2011-08-16 14:00:00,45.99,46.2,45.98,46.15,338800.0,35.3818,35.5434,35.3741,35.5049,338800.0
2011-08-16 14:10:00,46.16,46.28,46.1,46.18,267300.0,35.5126,35.6049,35.4665,35.528,267300.0
2011-08-16 14:20:00,46.19,46.24,46.07,46.16,293700.0,35.5357,35.5742,35.4434,35.5126,293700.0
2011-08-16 14:30:00,46.13,46.19,46.03,46.11,353700.0,35.4895,35.5357,35.4126,35.4742,353700.0
2011-08-16 14:40:00,46.1,46.1,46.03,46.07,282300.0,35.4665,35.4665,35.4126,35.4434,282300.0
2011-08-16 14:50:00,46.07,46.09,45.87,45.91,411700.0,35.4434,35.4588,35.2895,35.3203,411700.0
2011-08-16 15:00:00,45.91,46.05,45.88,46.05,384500.0,35.3203,35.428,35.2972,35.428,384500.0
2011-08-16 15:10:00,46.05,46.14,45.97,46.06,412700.0,35.428,35.4972,35.3664,35.4357,412700.0
2011-08-16 15:20:00,46.07,46.14,46.0,46.14,399400.0,35.4434,35.4972,35.3895,35.4972,399400.0
2011-08-16 15:30:00,46.15,46.2,46.08,46.14,320900.0,35.5049,35.5434,35.4511,35.4972,320900.0
2011-08-16 15:40:00,46.15,46.24,46.0,46.1,650500.0,35.5049,35.5742,35.3895,35.4665,650500.0
2011-08-16 15:50:00,46.1,46.11,45.98,45.98,872600.0,35.4665,35.4742,35.3741,35.3741,872600.0
2011-08-17 09:30:00,46.2,46.62,46.15,46.55,663700.0,35.5434,35.8665,35.5049,35.8127,663700.0
2011-08-17 09:40:00,46.56,47.28,46.56,47.09,867500.0,35.8204,36.3743,35.8204,36.2281,867500.0
2011-08-17 09:50:00,47.1,47.38,47.04,47.32,661200.0,36.2358,36.4512,36.1896,36.4051,661200.0
2011-08-17 10:00:00,47.32,47.4,47.13,47.35,578500.0,36.4051,36.4666,36.2589,36.4281,578500.0
2011-08-17 10:10:00,47.35,47.59,47.29,47.51,528600.0,36.4281,36.6128,36.382,36.5512,528600.0
2011-08-17 10:20:00,47.51,47.57,47.33,47.53,396800.0,36.5512,36.5974,36.4127,36.5666,396800.0
2011-08-17 10:30:00,47.52,47.52,47.3,47.39,486700.0,36.5589,36.5589,36.3897,36.4589,486700.0
2011-08-17 10:40:00,47.38,47.58,47.32,47.52,477100.0,36.4512,36.6051,36.4051,36.5589,477100.0
2011-08-17 10:50:00,47.53,47.58,47.25,47.29,711300.0,36.5666,36.6051,36.3512,36.382,711300.0
2011-08-17 11:00:00,47.29,47.48,47.26,47.42,482100.0,36.382,36.5281,36.3589,36.482,482100.0
2011-08-17 11:10:00,47.43,47.55,47.27,47.29,453000.0,36.4897,36.582,36.3666,36.382,453000.0
2011-08-17 11:20:00,47.29,47.4,47.15,47.19,348700.0,36.382,36.4666,36.2743,36.305,348700.0
2011-08-17 11:30:00,47.18,47.23,46.89,46.95,500100.0,36.2973,36.3358,36.0742,36.1204,500100.0
2011-08-17 11:40:00,46.97,47.01,46.86,46.97,288600.0,36.1358,36.1666,36.0512,36.1358,288600.0
2011-08-17 11:50:00,46.97,47.08,46.83,46.87,374500.0,36.1358,36.2204,36.0281,36.0588,374500.0
2011-08-17 12:00:00,46.87,46.87,46.71,46.79,443500.0,36.0588,36.0588,35.9358,35.9973,443500.0
2011-08-17 12:10:00,46.79,46.95,46.76,46.84,234000.0,35.9973,36.1204,35.9742,36.0358,234000.0
2011-08-17 12:20:00,46.85,46.92,46.82,46.86,215400.0,36.0435,36.0973,36.0204,36.0512,215400.0
2011-08-17 12:30:00,46.87,47.04,46.84,46.99,223700.0,36.0588,36.1896,36.0358,36.1512,223700.0
2011-08-17 12:40:00,46.99,47.07,46.91,46.97,194400.0,36.1512,36.2127,36.0896,36.1358,194400.0
2011-08-17 12:50:00,46.98,47.04,46.69,46.81,169500.0,36.1435,36.1896,35.9204,36.0127,169500.0
2011-08-17 13:00:00,46.8,46.82,46.52,46.75,219500.0,36.005,36.0204,35.7896,35.9665,219500.0
2011-08-17 13:10:00,46.75,46.84,46.69,46.78,130600.0,35.9665,36.0358,35.9204,35.9896,130600.0
2011-08-17 13:20:00,46.77,46.81,46.51,46.6,192800.0,35.9819,36.0127,35.7819,35.8511,192800.0
2011-08-17 13:30:00,46.6,46.68,46.51,46.57,141300.0,35.8511,35.9127,35.7819,35.828,141300.0
2011-08-17 13:40:00,46.56,46.6,46.39,46.59,237100.0,35.8204,35.8511,35.6896,35.8434,237100.0
2011-08-17 13:50:00,46.58,46.71,46.53,46.56,207600.0,35.8357,35.9358,35.7973,35.8204,207600.0
2011-08-17 14:00:00,46.57,46.72,46.53,46.6,162900.0,35.828,35.9434,35.7973,35.8511,162900.0
2011-08-17 14:10:00,46.6,46.68,46.53,46.65,122100.0,35.8511,35.9127,35.7973,35.8896,122100.0
2011-08-17 14:20:00,46.66,46.69,46.51,46.53,158700.0,35.8973,35.9204,35.7819,35.7973,158700.0
2011-08-17 14:30:00,46.53,46.61,46.43,46.43,166400.0,35.7973,35.8588,35.7203,35.7203,166400.0
2011-08-17 14:40:00,46.42,46.54,46.36,46.43,254000.0,35.7126,35.805,35.6665,35.7203,254000.0
2011-08-17 14:50:00,46.43,46.58,46.35,46.58,180700.0,35.7203,35.8357,35.6588,35.8357,180700.0
2011-08-17 15:00:00,46.59,46.7,46.5,46.68,256500.0,35.8434,35.9281,35.7742,35.9127,256500.0
2011-08-17 15:10:00,46.68,46.68,46.48,46.63,234200.0,35.9127,35.9127,35.7588,35.8742,234200.0
2011-08-17 15:20:00,46.62,46.64,46.53,46.58,243300.0,35.8665,35.8819,35.7973,35.8357,243300.0
2011-08-17 15:30:00,46.58,46.61,46.45,46.45,246400.0,35.8357,35.8588,35.7357,35.7357,246400.0
2011-08-17 15:40:00,46.45,46.59,46.39,46.59,474100.0,35.7357,35.8434,35.6896,35.8434,474100.0
2011-08-17 15:50:00,46.59,46.65,46.5,46.61,777300.0,35.8434,35.8896,35.7742,35.8588,777300.0
2011-08-18 09:30:00,45.14,45.17,44.36,44.69,1112900.0,34.7279,34.751,34.1278,34.3817,1112900.0
2011-08-18 09:40:00,44.69,44.7,43.97,44.13,1307100.0,34.3817,34.3894,33.8278,33.9509,1307100.0
2011-08-18 09:50:00,44.14,44.56,44.03,44.15,931100.0,33.9586,34.2817,33.8739,33.9663,931100.0
2011-08-18 10:00:00,44.15,44.15,42.86,42.98,1826100.0,33.9663,33.9663,32.9738,33.0661,1826100.0
2011-08-18 10:10:00,42.97,43.29,42.86,43.25,1207800.0,33.0584,33.3046,32.9738,33.2738,1207800.0
2011-08-18 10:20:00,43.24,43.43,43.12,43.29,834200.0,33.2662,33.4123,33.1738,33.3046,834200.0
2011-08-18 10:30:00,43.3,43.42,43.0,43.16,901100.0,33.3123,33.4046,33.0815,33.2046,901100.0
2011-08-18 10:40:00,43.15,43.68,42.95,43.65,948200.0,33.1969,33.6047,33.043,33.5816,948200.0
2011-08-18 10:50:00,43.65,43.83,43.63,43.76,558800.0,33.5816,33.7201,33.5662,33.6662,558800.0
2011-08-18 11:00:00,43.76,43.76,43.51,43.72,740700.0,33.6662,33.6662,33.4739,33.6354,740700.0
2011-08-18 11:10:00,43.7,43.76,43.23,43.29,612800.0,33.62,33.6662,33.2585,33.3046,612800.0
2011-08-18 11:20:00,43.29,43.38,43.11,43.34,497000.0,33.3046,33.3739,33.1661,33.3431,497000.0
2011-08-18 11:30:00,43.35,43.6,43.33,43.49,372300.0,33.3508,33.5431,33.3354,33.4585,372300.0
2011-08-18 11:40:00,43.5,43.66,43.45,43.65,620900.0,33.4662,33.5893,33.4277,33.5816,620900.0
2011-08-18 11:50:00,43.64,43.68,43.42,43.43,321200.0,33.5739,33.6047,33.4046,33.4123,321200.0
2011-08-18 12:00:00,43.43,43.44,43.2,43.2,300700.0,33.4123,33.42,33.2354,33.2354,300700.0
2011-08-18 12:10:00,43.21,43.31,43.15,43.22,449500.0,33.2431,33.32,33.1969,33.2508,449500.0
2011-08-18 12:20:00,43.23,43.26,43.1,43.14,471300.0,33.2585,33.2815,33.1584,33.1892,471300.0
2011-08-18 12:30:00,43.15,43.26,43.13,43.18,242700.0,33.1969,33.2815,33.1815,33.22,242700.0
2011-08-18 12:40:00,43.18,43.2,43.06,43.06,369900.0,33.22,33.2354,33.1277,33.1277,369900.0
2011-08-18 12:50:00,43.07,43.09,42.91,42.91,529900.0,33.1354,33.1508,33.0123,33.0123,529900.0
2011-08-18 13:00:00,42.91,42.92,42.76,42.77,470100.0,33.0123,33.02,32.8969,32.9046,470100.0
2011-08-18 13:10:00,42.78,42.81,42.7,42.71,365900.0,32.9123,32.9353,32.8507,32.8584,365900.0
2011-08-18 13:20:00,42.71,42.72,42.5,42.51,355900.0,32.8584,32.8661,32.6968,32.7045,355900.0
2011-08-18 13:30:00,42.5,42.54,42.19,42.23,587900.0,32.6968,32.7276,32.4584,32.4891,587900.0
2011-08-18 13:40:00,42.24,42.39,42.23,42.37,391600.0,32.4968,32.6122,32.4891,32.5968,391600.0
2011-08-18 13:50:00,42.37,42.5,42.32,42.42,451200.0,32.5968,32.6968,32.5584,32.6353,451200.0
2011-08-18 14:00:00,42.42,42.72,42.41,42.69,539400.0,32.6353,32.8661,32.6276,32.843,539400.0
2011-08-18 14:10:00,42.68,42.94,42.63,42.94,685700.0,32.8353,33.0354,32.7969,33.0354,685700.0
2011-08-18 14:20:00,42.94,42.96,42.84,42.88,556300.0,33.0354,33.0507,32.9584,32.9892,556300.0
2011-08-18 14:30:00,42.88,42.97,42.79,42.8,605300.0,32.9892,33.0584,32.92,32.9276,605300.0
2011-08-18 14:40:00,42.8,42.81,42.71,42.75,389000.0,32.9276,32.9353,32.8584,32.8892,389000.0
2011-08-18 14:50:00,42.76,42.77,42.5,42.52,537100.0,32.8969,32.9046,32.6968,32.7122,537100.0
2011-08-18 15:00:00,42.52,42.61,42.38,42.45,679000.0,32.7122,32.7815,32.6045,32.6584,679000.0
2011-08-18 15:10:00,42.45,42.58,42.36,42.36,843600.0,32.6584,32.7584,32.5891,32.5891,843600.0
2011-08-18 15:20:00,42.36,42.58,42.3,42.57,844400.0,32.5891,32.7584,32.543,32.7507,844400.0
2011-08-18 15:30:00,42.57,42.61,42.39,42.4,973700.0,32.7507,32.7815,32.6122,32.6199,973700.0
2011-08-18 15:40:00,42.39,42.6,42.3,42.6,1343300.0,32.6122,32.7738,32.543,32.7738,1343300.0
2011-08-18 15:50:00,42.59,43.02,42.59,42.86,2363900.0,32.7661,33.0969,32.7661,32.9738,2363900.0
2011-08-19 09:30:00,41.94,43.06,41.76,42.95,1999800.0,32.266,33.1277,32.1275,33.043,1999800.0
2011-08-19 09:40:00,42.95,43.58,42.92,43.38,938900.0,33.043,33.5277,33.02,33.3739,938900.0
2011-08-19 09:50:00,43.38,43.82,43.14,43.72,772600.0,33.3739,33.7124,33.1892,33.6354,772600.0
2011-08-19 10:00:00,43.7,43.9,43.34,43.6,701500.0,33.62,33.7739,33.3431,33.5431,701500.0
2011-08-19 10:10:00,43.59,44.0,43.43,43.9,492800.0,33.5354,33.8509,33.4123,33.7739,492800.0
2011-08-19 10:20:00,43.89,44.17,43.72,44.12,621400.0,33.7662,33.9816,33.6354,33.9432,621400.0
2011-08-19 10:30:00,44.11,44.19,43.64,43.71,688100.0,33.9355,33.997,33.5739,33.6277,688100.0
2011-08-19 10:40:00,43.72,43.83,43.54,43.8,389600.0,33.6354,33.7201,33.497,33.697,389600.0
2011-08-19 10:50:00,43.8,43.83,43.59,43.6,276400.0,33.697,33.7201,33.5354,33.5431,276400.0
2011-08-19 11:00:00,43.6,43.66,43.27,43.32,267800.0,33.5431,33.5893,33.2892,33.3277,267800.0
2011-08-19 11:10:00,43.32,43.4,43.05,43.09,325400.0,33.3277,33.3892,33.12,33.1508,325400.0
2011-08-19 11:20:00,43.1,43.29,43.07,43.26,251700.0,33.1584,33.3046,33.1354,33.2815,251700.0
2011-08-19 11:30:00,43.25,43.42,43.09,43.22,375700.0,33.2738,33.4046,33.1508,33.2508,375700.0
2011-08-19 11:40:00,43.21,43.46,43.21,43.4,205200.0,33.2431,33.4354,33.2431,33.3892,205200.0
2011-08-19 11:50:00,43.41,43.57,43.32,43.48,310900.0,33.3969,33.52,33.3277,33.4508,310900.0
2011-08-19 12:00:00,43.48,43.51,43.27,43.32,418900.0,33.4508,33.4739,33.2892,33.3277,418900.0
2011-08-19 12:10:00,43.33,43.37,43.25,43.27,145000.0,33.3354,33.3662,33.2738,33.2892,145000.0
2011-08-19 12:20:00,43.27,43.31,43.17,43.3,182900.0,33.2892,33.32,33.2123,33.3123,182900.0
2011-08-19 12:30:00,43.3,43.38,43.23,43.23,241500.0,33.3123,33.3739,33.2585,33.2585,241500.0
2011-08-19 12:40:00,43.23,43.39,43.21,43.37,196000.0,33.2585,33.3816,33.2431,33.3662,196000.0
2011-08-19 12:50:00,43.36,43.37,43.22,43.3,163100.0,33.3585,33.3662,33.2508,33.3123,163100.0
2011-08-19 13:00:00,43.29,43.29,43.13,43.24,164500.0,33.3046,33.3046,33.1815,33.2662,164500.0
2011-08-19 13:10:00,43.23,43.28,43.06,43.17,183200.0,33.2585,33.2969,33.1277,33.2123,183200.0
2011-08-19 13:20:00,43.18,43.21,43.05,43.13,119200.0,33.22,33.2431,33.12,33.1815,119200.0
2011-08-19 13:30:00,43.12,43.15,42.89,42.94,293600.0,33.1738,33.1969,32.9969,33.0354,293600.0
2011-08-19 13:40:00,42.94,43.06,42.77,43.02,272900.0,33.0354,33.1277,32.9046,33.0969,272900.0
2011-08-19 13:50:00,43.03,43.04,42.86,42.91,148300.0,33.1046,33.1123,32.9738,33.0123,148300.0
2011-08-19 14:00:00,42.9,43.0,42.74,42.9,286100.0,33.0046,33.0815,32.8815,33.0046,286100.0
2011-08-19 14:10:00,42.91,42.92,42.76,42.76,171500.0,33.0123,33.02,32.8969,32.8969,171500.0
2011-08-19 14:20:00,42.77,42.79,42.54,42.68,473000.0,32.9046,32.92,32.7276,32.8353,473000.0
2011-08-19 14:30:00,42.66,42.74,42.48,42.73,284500.0,32.8199,32.8815,32.6815,32.8738,284500.0
2011-08-19 14:40:00,42.73,42.92,42.59,42.61,333200.0,32.8738,33.02,32.7661,32.7815,333200.0
2011-08-19 14:50:00,42.61,42.61,42.36,42.39,485600.0,32.7815,32.7815,32.5891,32.6122,485600.0
2011-08-19 15:00:00,42.38,42.5,42.26,42.32,318100.0,32.6045,32.6968,32.5122,32.5584,318100.0
2011-08-19 15:10:00,42.31,42.39,42.13,42.23,428800.0,32.5507,32.6122,32.4122,32.4891,428800.0
2011-08-19 15:20:00,42.24,42.37,42.07,42.11,667300.0,32.4968,32.5968,32.366,32.3968,667300.0
2011-08-19 15:30:00,42.11,42.14,41.86,41.87,886700.0,32.3968,32.4199,32.2045,32.2122,886700.0
2011-08-19 15:40:00,41.88,42.03,41.81,42.0,1025100.0,32.2199,32.3353,32.166,32.3122,1025100.0
2011-08-19 15:50:00,42.01,42.06,41.89,41.94,2527900.0,32.3199,32.3583,32.2275,32.266,2527900.0
2011-08-22 09:30:00,43.3,43.38,42.39,42.4,833200.0,33.3123,33.3739,32.6122,32.6199,833200.0
2011-08-22 09:40:00,42.41,42.54,42.05,42.18,795400.0,32.6276,32.7276,32.3506,32.4507,795400.0
2011-08-22 09:50:00,42.19,42.26,41.97,42.2,735000.0,32.4584,32.5122,32.2891,32.466,735000.0
2011-08-22 10:00:00,42.19,42.31,41.99,42.17,703600.0,32.4584,32.5507,32.3045,32.443,703600.0
2011-08-22 10:10:00,42.17,42.41,42.07,42.39,486700.0,32.443,32.6276,32.366,32.6122,486700.0
2011-08-22 10:20:00,42.39,42.49,42.26,42.44,482500.0,32.6122,32.6892,32.5122,32.6507,482500.0
2011-08-22 10:30:00,42.44,42.69,42.44,42.46,775900.0,32.6507,32.843,32.6507,32.6661,775900.0
2011-08-22 10:40:00,42.45,42.64,42.4,42.51,409700.0,32.6584,32.8046,32.6199,32.7045,409700.0
2011-08-22 10:50:00,42.5,42.63,42.19,42.19,499300.0,32.6968,32.7969,32.4584,32.4584,499300.0
2011-08-22 11:00:00,42.18,42.33,42.1,42.32,510900.0,32.4507,32.5661,32.3891,32.5584,510900.0
2011-08-22 11:10:00,42.31,42.33,42.03,42.06,444800.0,32.5507,32.5661,32.3353,32.3583,444800.0
2011-08-22 11:20:00,42.05,42.09,41.86,42.09,369200.0,32.3506,32.3814,32.2045,32.3814,369200.0
2011-08-22 11:30:00,42.09,42.16,41.77,41.81,396700.0,32.3814,32.4353,32.1352,32.166,396700.0
2011-08-22 11:40:00,41.8,41.83,41.63,41.72,356600.0,32.1583,32.1814,32.0275,32.0968,356600.0
2011-08-22 11:50:00,41.71,41.73,41.57,41.71,285800.0,32.0891,32.1045,31.9814,32.0891,285800.0
2011-08-22 12:00:00,41.7,41.9,41.67,41.82,254800.0,32.0814,32.2352,32.0583,32.1737,254800.0
2011-08-22 12:10:00,41.82,42.01,41.77,41.93,244200.0,32.1737,32.3199,32.1352,32.2583,244200.0
2011-08-22 12:20:00,41.93,42.04,41.84,41.89,311800.0,32.2583,32.3429,32.1891,32.2275,311800.0
2011-08-22 12:30:00,41.88,42.05,41.82,41.94,202400.0,32.2199,32.3506,32.1737,32.266,202400.0
2011-08-22 12:40:00,41.94,42.18,41.85,42.13,226100.0,32.266,32.4507,32.1968,32.4122,226100.0
2011-08-22 12:50:00,42.14,42.3,42.06,42.22,273300.0,32.4199,32.543,32.3583,32.4814,273300.0
2011-08-22 13:00:00,42.22,42.29,42.13,42.13,317600.0,32.4814,32.5353,32.4122,32.4122,317600.0
2011-08-22 13:10:00,42.14,42.15,42.0,42.08,271600.0,32.4199,32.4276,32.3122,32.3737,271600.0
2011-08-22 13:20:00,42.08,42.22,41.99,42.03,253200.0,32.3737,32.4814,32.3045,32.3353,253200.0
2011-08-22 13:30:00,42.03,42.08,41.87,41.93,242700.0,32.3353,32.3737,32.2122,32.2583,242700.0
2011-08-22 13:40:00,41.92,41.95,41.75,41.81,175400.0,32.2506,32.2737,32.1198,32.166,175400.0
2011-08-22 13:50:00,41.82,41.88,41.67,41.85,217100.0,32.1737,32.2199,32.0583,32.1968,217100.0
2011-08-22 14:00:00,41.85,41.94,41.72,41.87,210800.0,32.1968,32.266,32.0968,32.2122,210800.0
2011-08-22 14:10:00,41.87,42.04,41.76,41.81,245400.0,32.2122,32.3429,32.1275,32.166,245400.0
2011-08-22 14:20:00,41.81,41.97,41.73,41.82,265900.0,32.166,32.2891,32.1045,32.1737,265900.0
2011-08-22 14:30:00,41.81,41.85,41.63,41.68,281100.0,32.166,32.1968,32.0275,32.066,281100.0
2011-08-22 14:40:00,41.67,41.8,41.67,41.73,189400.0,32.0583,32.1583,32.0583,32.1045,189400.0
2011-08-22 14:50:00,41.73,41.78,41.59,41.68,258700.0,32.1045,32.1429,31.9967,32.066,258700.0
2011-08-22 15:00:00,41.68,41.85,41.61,41.74,246600.0,32.066,32.1968,32.0121,32.1121,246600.0
2011-08-22 15:10:00,41.74,41.88,41.7,41.8,158200.0,32.1121,32.2199,32.0814,32.1583,158200.0
2011-08-22 15:20:00,41.8,41.95,41.76,41.89,340800.0,32.1583,32.2737,32.1275,32.2275,340800.0
2011-08-22 15:30:00,41.88,41.91,41.72,41.76,290200.0,32.2199,32.2429,32.0968,32.1275,290200.0
2011-08-22 15:40:00,41.76,41.88,41.63,41.66,623100.0,32.1275,32.2199,32.0275,32.0506,623100.0
2011-08-22 15:50:00,41.66,41.69,41.46,41.61,1135300.0,32.0506,32.0737,31.8967,32.0121,1135300.0
2011-08-23 09:30:00,41.95,42.26,41.57,41.7,794000.0,32.2737,32.5122,31.9814,32.0814,794000.0
2011-08-23 09:40:00,41.69,41.98,41.55,41.97,554100.0,32.0737,32.2968,31.966,32.2891,554100.0
2011-08-23 09:50:00,41.95,42.17,41.67,41.99,475500.0,32.2737,32.443,32.0583,32.3045,475500.0
2011-08-23 10:00:00,41.97,42.44,41.91,42.32,731900.0,32.2891,32.6507,32.2429,32.5584,731900.0
2011-08-23 10:10:00,42.33,42.41,42.09,42.18,425700.0,32.5661,32.6276,32.3814,32.4507,425700.0
2011-08-23 10:20:00,42.19,42.21,41.95,42.11,417000.0,32.4584,32.4737,32.2737,32.3968,417000.0
2011-08-23 10:30:00,42.1,42.28,42.0,42.28,376000.0,32.3891,32.5276,32.3122,32.5276,376000.0
2011-08-23 10:40:00,42.28,42.38,42.2,42.36,412100.0,32.5276,32.6045,32.466,32.5891,412100.0
2011-08-23 10:50:00,42.37,42.44,42.09,42.14,402700.0,32.5968,32.6507,32.3814,32.4199,402700.0
2011-08-23 11:00:00,42.14,42.3,42.01,42.09,382200.0,32.4199,32.543,32.3199,32.3814,382200.0
2011-08-23 11:10:00,42.1,42.25,42.05,42.16,293000.0,32.3891,32.5045,32.3506,32.4353,293000.0
2011-08-23 11:20:00,42.15,42.25,42.1,42.22,270400.0,32.4276,32.5045,32.3891,32.4814,270400.0
2011-08-23 11:30:00,42.23,42.5,42.21,42.48,368800.0,32.4891,32.6968,32.4737,32.6815,368800.0
2011-08-23 11:40:00,42.49,42.54,42.36,42.51,450100.0,32.6892,32.7276,32.5891,32.7045,450100.0
2011-08-23 11:50:00,42.53,42.74,42.53,42.68,412700.0,32.7199,32.8815,32.7199,32.8353,412700.0
2011-08-23 12:00:00,42.68,42.7,42.54,42.62,297200.0,32.8353,32.8507,32.7276,32.7892,297200.0
2011-08-23 12:10:00,42.63,42.68,42.54,42.55,289400.0,32.7969,32.8353,32.7276,32.7353,289400.0
2011-08-23 12:20:00,42.54,42.55,42.4,42.45,291300.0,32.7276,32.7353,32.6199,32.6584,291300.0
2011-08-23 12:30:00,42.45,42.54,42.36,42.49,232000.0,32.6584,32.7276,32.5891,32.6892,232000.0
2011-08-23 12:40:00,42.5,42.6,42.4,42.42,268300.0,32.6968,32.7738,32.6199,32.6353,268300.0
2011-08-23 12:50:00,42.42,42.55,42.4,42.46,256900.0,32.6353,32.7353,32.6199,32.6661,256900.0
2011-08-23 13:00:00,42.46,42.65,42.46,42.59,289900.0,32.6661,32.8122,32.6661,32.7661,289900.0
2011-08-23 13:10:00,42.58,42.6,42.43,42.44,203700.0,32.7584,32.7738,32.643,32.6507,203700.0
2011-08-23 13:20:00,42.45,42.56,42.44,42.51,133000.0,32.6584,32.743,32.6507,32.7045,133000.0
2011-08-23 13:30:00,42.51,42.59,42.44,42.52,144100.0,32.7045,32.7661,32.6507,32.7122,144100.0
2011-08-23 13:40:00,42.53,42.65,42.45,42.59,234200.0,32.7199,32.8122,32.6584,32.7661,234200.0
2011-08-23 13:50:00,42.59,42.6,42.21,42.41,345500.0,32.7661,32.7738,32.4737,32.6276,345500.0
2011-08-23 14:00:00,42.41,42.49,42.3,42.32,303400.0,32.6276,32.6892,32.543,32.5584,303400.0
2011-08-23 14:10:00,42.32,42.37,42.15,42.34,188400.0,32.5584,32.5968,32.4276,32.5738,188400.0
2011-08-23 14:20:00,42.34,42.41,42.14,42.34,239100.0,32.5738,32.6276,32.4199,32.5738,239100.0
2011-08-23 14:30:00,42.35,42.44,42.27,42.34,329400.0,32.5814,32.6507,32.5199,32.5738,329400.0
2011-08-23 14:40:00,42.33,42.55,42.29,42.55,207900.0,32.5661,32.7353,32.5353,32.7353,207900.0
2011-08-23 14:50:00,42.55,42.62,42.5,42.6,211600.0,32.7353,32.7892,32.6968,32.7738,211600.0
2011-08-23 15:00:00,42.61,42.98,42.59,42.98,392100.0,32.7815,33.0661,32.7661,33.0661,392100.0
2011-08-23 15:10:00,42.98,43.05,42.7,42.77,459600.0,33.0661,33.12,32.8507,32.9046,459600.0
2011-08-23 15:20:00,42.77,42.93,42.65,42.69,341700.0,32.9046,33.0277,32.8122,32.843,341700.0
2011-08-23 15:30:00,42.69,42.78,42.65,42.76,497100.0,32.843,32.9123,32.8122,32.8969,497100.0
2011-08-23 15:40:00,42.77,42.8,42.57,42.76,593200.0,32.9046,32.9276,32.7507,32.8969,593200.0
2011-08-23 15:50:00,42.76,42.91,42.64,42.91,1139600.0,32.8969,33.0123,32.8046,33.0123,1139600.0
2011-08-24 09:30:00,42.95,43.21,42.52,42.63,890300.0,33.043,33.2431,32.7122,32.7969,890300.0
2011-08-24 09:40:00,42.62,43.02,42.57,42.95,693900.0,32.7892,33.0969,32.7507,33.043,693900.0
2011-08-24 09:50:00,42.94,43.08,42.84,43.0,524300.0,33.0354,33.1431,32.9584,33.0815,524300.0
2011-08-24 10:00:00,43.0,43.21,42.85,42.97,620000.0,33.0815,33.2431,32.9661,33.0584,620000.0
2011-08-24 10:10:00,42.98,43.07,42.7,42.84,766400.0,33.0661,33.1354,32.8507,32.9584,766400.0
2011-08-24 10:20:00,42.84,42.97,42.75,42.94,497700.0,32.9584,33.0584,32.8892,33.0354,497700.0
2011-08-24 10:30:00,42.94,43.03,42.69,42.9,480000.0,33.0354,33.1046,32.843,33.0046,480000.0
2011-08-24 10:40:00,42.9,42.96,42.68,42.71,398100.0,33.0046,33.0507,32.8353,32.8584,398100.0
2011-08-24 10:50:00,42.7,42.89,42.55,42.55,359800.0,32.8507,32.9969,32.7353,32.7353,359800.0
2011-08-24 11:00:00,42.56,42.66,42.44,42.66,359000.0,32.743,32.8199,32.6507,32.8199,359000.0
2011-08-24 11:10:00,42.65,42.7,42.49,42.53,237100.0,32.8122,32.8507,32.6892,32.7199,237100.0
2011-08-24 11:20:00,42.53,42.65,42.45,42.51,238800.0,32.7199,32.8122,32.6584,32.7045,238800.0
2011-08-24 11:30:00,42.51,42.63,42.33,42.6,283200.0,32.7045,32.7969,32.5661,32.7738,283200.0
2011-08-24 11:40:00,42.61,42.61,42.34,42.47,178100.0,32.7815,32.7815,32.5738,32.6738,178100.0
2011-08-24 11:50:00,42.46,42.58,42.4,42.42,179800.0,32.6661,32.7584,32.6199,32.6353,179800.0
2011-08-24 12:00:00,42.42,42.42,42.25,42.27,248300.0,32.6353,32.6353,32.5045,32.5199,248300.0
2011-08-24 12:10:00,42.27,42.3,42.11,42.23,291000.0,32.5199,32.543,32.3968,32.4891,291000.0
2011-08-24 12:20:00,42.23,42.33,42.21,42.32,176900.0,32.4891,32.5661,32.4737,32.5584,176900.0
2011-08-24 12:30:00,42.32,42.35,42.24,42.25,155500.0,32.5584,32.5814,32.4968,32.5045,155500.0
2011-08-24 12:40:00,42.26,42.31,42.15,42.26,161500.0,32.5122,32.5507,32.4276,32.5122,161500.0
2011-08-24 12:50:00,42.25,42.43,42.23,42.4,217000.0,32.5045,32.643,32.4891,32.6199,217000.0
2011-08-24 13:00:00,42.39,42.5,42.33,42.34,189700.0,32.6122,32.6968,32.5661,32.5738,189700.0
2011-08-24 13:10:00,42.34,42.54,42.33,42.5,213200.0,32.5738,32.7276,32.5661,32.6968,213200.0
2011-08-24 13:20:00,42.51,42.66,42.48,42.6,370900.0,32.7045,32.8199,32.6815,32.7738,370900.0
2011-08-24 13:30:00,42.6,42.63,42.5,42.55,206600.0,32.7738,32.7969,32.6968,32.7353,206600.0
2011-08-24 13:40:00,42.55,42.64,42.48,42.62,228300.0,32.7353,32.8046,32.6815,32.7892,228300.0
2011-08-24 13:50:00,42.63,42.8,42.54,42.78,252700.0,32.7969,32.9276,32.7276,32.9123,252700.0
2011-08-24 14:00:00,42.78,42.79,42.66,42.74,223900.0,32.9123,32.92,32.8199,32.8815,223900.0
2011-08-24 14:10:00,42.75,42.86,42.74,42.82,334000.0,32.8892,32.9738,32.8815,32.943,334000.0
2011-08-24 14:20:00,42.81,42.83,42.7,42.75,167000.0,32.9353,32.9507,32.8507,32.8892,167000.0
2011-08-24 14:30:00,42.75,42.8,42.69,42.78,227000.0,32.8892,32.9276,32.843,32.9123,227000.0
2011-08-24 14:40:00,42.79,42.88,42.77,42.86,193100.0,32.92,32.9892,32.9046,32.9738,193100.0
2011-08-24 14:50:00,42.85,43.02,42.83,43.01,221500.0,32.9661,33.0969,32.9507,33.0892,221500.0
2011-08-24 15:00:00,43.02,43.1,42.94,42.97,416200.0,33.0969,33.1584,33.0354,33.0584,416200.0
2011-08-24 15:10:00,42.97,43.14,42.96,43.11,451000.0,33.0584,33.1892,33.0507,33.1661,451000.0
2011-08-24 15:20:00,43.12,43.33,43.11,43.24,456400.0,33.1738,33.3354,33.1661,33.2662,456400.0
2011-08-24 15:30:00,43.24,43.34,43.23,43.27,590500.0,33.2662,33.3431,33.2585,33.2892,590500.0
2011-08-24 15:40:00,43.26,43.51,43.22,43.48,1097400.0,33.2815,33.4739,33.2508,33.4508,1097400.0
2011-08-24 15:50:00,43.49,43.54,43.37,43.46,1386900.0,33.4585,33.497,33.3662,33.4354,1386900.0
2011-08-25 09:30:00,44.04,44.43,43.89,44.08,981600.0,33.8816,34.1817,33.7662,33.9124,981600.0
2011-08-25 09:40:00,44.07,44.54,44.0,44.25,754900.0,33.9047,34.2663,33.8509,34.0432,754900.0
2011-08-25 09:50:00,44.26,44.29,43.92,44.15,564400.0,34.0509,34.074,33.7893,33.9663,564400.0
2011-08-25 10:00:00,44.17,44.18,43.74,44.03,491300.0,33.9816,33.9893,33.6508,33.8739,491300.0
2011-08-25 10:10:00,44.04,44.05,43.78,43.8,417800.0,33.8816,33.8893,33.6816,33.697,417800.0
2011-08-25 10:20:00,43.78,43.8,43.5,43.72,523300.0,33.6816,33.697,33.4662,33.6354,523300.0
2011-08-25 10:30:00,43.71,43.82,43.38,43.42,427200.0,33.6277,33.7124,33.3739,33.4046,427200.0
2011-08-25 10:40:00,43.41,43.47,43.11,43.17,365800.0,33.3969,33.4431,33.1661,33.2123,365800.0
2011-08-25 10:50:00,43.18,43.5,43.12,43.47,323600.0,33.22,33.4662,33.1738,33.4431,323600.0
2011-08-25 11:00:00,43.48,43.78,43.48,43.69,626800.0,33.4508,33.6816,33.4508,33.6124,626800.0
2011-08-25 11:10:00,43.68,43.88,43.66,43.77,347900.0,33.6047,33.7585,33.5893,33.6739,347900.0
2011-08-25 11:20:00,43.78,43.92,43.73,43.87,248900.0,33.6816,33.7893,33.6431,33.7508,248900.0
2011-08-25 11:30:00,43.86,43.94,43.71,43.73,228600.0,33.7431,33.8047,33.6277,33.6431,228600.0
2011-08-25 11:40:00,43.74,43.82,43.62,43.81,186900.0,33.6508,33.7124,33.5585,33.7047,186900.0
2011-08-25 11:50:00,43.81,43.95,43.77,43.91,134000.0,33.7047,33.8124,33.6739,33.7816,134000.0
2011-08-25 12:00:00,43.91,44.01,43.86,43.94,181200.0,33.7816,33.8585,33.7431,33.8047,181200.0
2011-08-25 12:10:00,43.95,44.06,43.92,43.96,156900.0,33.8124,33.897,33.7893,33.8201,156900.0
2011-08-25 12:20:00,43.95,43.95,43.79,43.81,144100.0,33.8124,33.8124,33.6893,33.7047,144100.0
2011-08-25 12:30:00,43.81,43.86,43.73,43.85,204900.0,33.7047,33.7431,33.6431,33.7355,204900.0
2011-08-25 12:40:00,43.86,43.88,43.64,43.71,136000.0,33.7431,33.7585,33.5739,33.6277,136000.0
2011-08-25 12:50:00,43.72,43.86,43.64,43.86,144100.0,33.6354,33.7431,33.5739,33.7431,144100.0
2011-08-25 13:00:00,43.87,43.97,43.82,43.83,138100.0,33.7508,33.8278,33.7124,33.7201,138100.0
2011-08-25 13:10:00,43.83,43.94,43.82,43.9,121400.0,33.7201,33.8047,33.7124,33.7739,121400.0
2011-08-25 13:20:00,43.9,44.05,43.86,43.99,217500.0,33.7739,33.8893,33.7431,33.8432,217500.0
2011-08-25 13:30:00,44.0,44.09,43.9,44.07,154700.0,33.8509,33.9201,33.7739,33.9047,154700.0
2011-08-25 13:40:00,44.08,44.1,43.91,43.93,217000.0,33.9124,33.9278,33.7816,33.797,217000.0
2011-08-25 13:50:00,43.94,44.08,43.88,44.07,128700.0,33.8047,33.9124,33.7585,33.9047,128700.0
2011-08-25 14:00:00,44.08,44.12,43.98,44.02,141000.0,33.9124,33.9432,33.8355,33.8662,141000.0
2011-08-25 14:10:00,44.02,44.2,44.02,44.19,180300.0,33.8662,34.0047,33.8662,33.997,180300.0
2011-08-25 14:20:00,44.19,44.2,44.05,44.17,216000.0,33.997,34.0047,33.8893,33.9816,216000.0
2011-08-25 14:30:00,44.16,44.16,44.03,44.08,183200.0,33.9739,33.9739,33.8739,33.9124,183200.0
2011-08-25 14:40:00,44.08,44.08,43.83,43.85,230300.0,33.9124,33.9124,33.7201,33.7355,230300.0
2011-08-25 14:50:00,43.85,43.9,43.77,43.78,247600.0,33.7355,33.7739,33.6739,33.6816,247600.0
2011-08-25 15:00:00,43.78,43.85,43.73,43.81,258100.0,33.6816,33.7355,33.6431,33.7047,258100.0
2011-08-25 15:10:00,43.81,43.99,43.73,43.98,285600.0,33.7047,33.8432,33.6431,33.8355,285600.0
2011-08-25 15:20:00,43.98,44.04,43.73,43.73,384400.0,33.8355,33.8816,33.6431,33.6431,384400.0
2011-08-25 15:30:00,43.73,43.8,43.46,43.52,348400.0,33.6431,33.697,33.4354,33.4816,348400.0
2011-08-25 15:40:00,43.51,43.51,43.26,43.39,637100.0,33.4739,33.4739,33.2815,33.3816,637100.0
2011-08-25 15:50:00,43.4,43.51,43.33,43.48,1371400.0,33.3892,33.4739,33.3354,33.4508,1371400.0
2011-08-26 09:30:00,43.15,43.71,43.03,43.31,594300.0,33.1969,33.6277,33.1046,33.32,594300.0
2011-08-26 09:40:00,43.31,43.63,43.21,43.46,405800.0,33.32,33.5662,33.2431,33.4354,405800.0
2011-08-26 09:50:00,43.44,43.48,43.03,43.11,478000.0,33.42,33.4508,33.1046,33.1661,478000.0
2011-08-26 10:00:00,43.12,43.14,42.37,42.73,903800.0,33.1738,33.1892,32.5968,32.8738,903800.0
2011-08-26 10:10:00,42.72,43.04,42.61,42.99,458400.0,32.8661,33.1123,32.7815,33.0738,458400.0
2011-08-26 10:20:00,43.01,43.39,42.93,43.24,611000.0,33.0892,33.3816,33.0277,33.2662,611000.0
2011-08-26 10:30:00,43.25,43.42,43.01,43.08,339200.0,33.2738,33.4046,33.0892,33.1431,339200.0
2011-08-26 10:40:00,43.09,43.56,43.02,43.39,477900.0,33.1508,33.5123,33.0969,33.3816,477900.0
2011-08-26 10:50:00,43.39,43.51,43.08,43.09,407400.0,33.3816,33.4739,33.1431,33.1508,407400.0
2011-08-26 11:00:00,43.09,43.44,43.01,43.34,303500.0,33.1508,33.42,33.0892,33.3431,303500.0
2011-08-26 11:10:00,43.34,43.73,43.3,43.57,493400.0,33.3431,33.6431,33.3123,33.52,493400.0
2011-08-26 11:20:00,43.58,43.65,43.42,43.47,314200.0,33.5277,33.5816,33.4046,33.4431,314200.0
2011-08-26 11:30:00,43.46,43.8,43.46,43.77,254000.0,33.4354,33.697,33.4354,33.6739,254000.0
2011-08-26 11:40:00,43.76,43.9,43.64,43.86,281800.0,33.6662,33.7739,33.5739,33.7431,281800.0
2011-08-26 11:50:00,43.86,43.99,43.81,43.88,152900.0,33.7431,33.8432,33.7047,33.7585,152900.0
2011-08-26 12:00:00,43.89,44.22,43.89,44.22,325800.0,33.7662,34.0201,33.7662,34.0201,325800.0
2011-08-26 12:10:00,44.22,44.3,44.05,44.09,227400.0,34.0201,34.0817,33.8893,33.9201,227400.0
2011-08-26 12:20:00,44.09,44.16,44.02,44.15,197000.0,33.9201,33.9739,33.8662,33.9663,197000.0
2011-08-26 12:30:00,44.17,44.2,44.02,44.1,175700.0,33.9816,34.0047,33.8662,33.9278,175700.0
2011-08-26 12:40:00,44.1,44.14,43.98,43.98,194000.0,33.9278,33.9586,33.8355,33.8355,194000.0
2011-08-26 12:50:00,43.99,44.07,43.95,44.02,186300.0,33.8432,33.9047,33.8124,33.8662,186300.0
2011-08-26 13:00:00,44.01,44.06,43.9,44.04,199100.0,33.8585,33.897,33.7739,33.8816,199100.0
2011-08-26 13:10:00,44.04,44.19,44.01,44.13,140800.0,33.8816,33.997,33.8585,33.9509,140800.0
2011-08-26 13:20:00,44.13,44.42,44.08,44.42,347900.0,33.9509,34.174,33.9124,34.174,347900.0
2011-08-26 13:30:00,44.41,44.53,44.35,44.5,312800.0,34.1663,34.2586,34.1201,34.2355,312800.0
2011-08-26 13:40:00,44.51,44.73,44.51,44.69,422400.0,34.2432,34.4125,34.2432,34.3817,422400.0
2011-08-26 13:50:00,44.68,44.71,44.57,44.61,303900.0,34.374,34.3971,34.2894,34.3201,303900.0
2011-08-26 14:00:00,44.61,44.73,44.59,44.59,486900.0,34.3201,34.4125,34.3048,34.3048,486900.0
2011-08-26 14:10:00,44.59,44.6,44.35,44.4,196200.0,34.3048,34.3125,34.1201,34.1586,196200.0
2011-08-26 14:20:00,44.39,44.41,44.21,44.28,313500.0,34.1509,34.1663,34.0124,34.0663,313500.0
2011-08-26 14:30:00,44.28,44.38,44.21,44.3,227400.0,34.0663,34.1432,34.0124,34.0817,227400.0
2011-08-26 14:40:00,44.3,44.43,44.22,44.34,179500.0,34.0817,34.1817,34.0201,34.1124,179500.0
2011-08-26 14:50:00,44.34,44.4,44.31,44.33,174200.0,34.1124,34.1586,34.0893,34.1047,174200.0
2011-08-26 15:00:00,44.33,44.34,44.2,44.24,251900.0,34.1047,34.1124,34.0047,34.0355,251900.0
2011-08-26 15:10:00,44.24,44.3,44.16,44.25,213600.0,34.0355,34.0817,33.9739,34.0432,213600.0
2011-08-26 15:20:00,44.26,44.33,44.18,44.32,166500.0,34.0509,34.1047,33.9893,34.097,166500.0
2011-08-26 15:30:00,44.32,44.47,44.28,44.45,306300.0,34.097,34.2124,34.0663,34.1971,306300.0
2011-08-26 15:40:00,44.45,44.5,44.38,44.44,454400.0,34.1971,34.2355,34.1432,34.1894,454400.0
2011-08-26 15:50:00,44.45,44.53,44.38,44.5,910100.0,34.1971,34.2586,34.1432,34.2355,910100.0
2011-08-29 09:30:00,45.07,45.5,45.06,45.16,667200.0,34.674,35.0049,34.6663,34.7433,667200.0
2011-08-29 09:40:00,45.17,45.3,44.92,45.1,466600.0,34.751,34.851,34.5586,34.6971,466600.0
2011-08-29 09:50:00,45.11,45.13,44.88,44.98,321100.0,34.7048,34.7202,34.5279,34.6048,321100.0
2011-08-29 10:00:00,44.97,44.98,44.76,44.8,413400.0,34.5971,34.6048,34.4355,34.4663,413400.0
2011-08-29 10:10:00,44.81,45.12,44.72,45.09,375000.0,34.474,34.7125,34.4048,34.6894,375000.0
2011-08-29 10:20:00,45.08,45.36,45.06,45.23,336600.0,34.6817,34.8971,34.6663,34.7971,336600.0
2011-08-29 10:30:00,45.22,45.31,45.15,45.23,265200.0,34.7894,34.8587,34.7356,34.7971,265200.0
2011-08-29 10:40:00,45.24,45.29,45.1,45.21,305800.0,34.8048,34.8433,34.6971,34.7817,305800.0
2011-08-29 10:50:00,45.21,45.28,45.1,45.16,199400.0,34.7817,34.8356,34.6971,34.7433,199400.0
2011-08-29 11:00:00,45.17,45.17,45.03,45.06,165100.0,34.751,34.751,34.6433,34.6663,165100.0
2011-08-29 11:10:00,45.05,45.15,44.99,45.02,123500.0,34.6587,34.7356,34.6125,34.6356,123500.0
2011-08-29 11:20:00,45.01,45.04,44.9,44.91,165900.0,34.6279,34.651,34.5433,34.5509,165900.0
2011-08-29 11:30:00,44.91,45.15,44.88,45.07,214300.0,34.5509,34.7356,34.5279,34.674,214300.0
2011-08-29 11:40:00,45.07,45.21,45.07,45.21,123600.0,34.674,34.7817,34.674,34.7817,123600.0
2011-08-29 11:50:00,45.21,45.29,45.18,45.21,209900.0,34.7817,34.8433,34.7587,34.7817,209900.0
2011-08-29 12:00:00,45.21,45.35,45.2,45.29,151300.0,34.7817,34.8895,34.7741,34.8433,151300.0
2011-08-29 12:10:00,45.29,45.3,45.23,45.26,101400.0,34.8433,34.851,34.7971,34.8202,101400.0
2011-08-29 12:20:00,45.26,45.4,45.23,45.4,207400.0,34.8202,34.9279,34.7971,34.9279,207400.0
2011-08-29 12:30:00,45.4,45.47,45.32,45.47,237700.0,34.9279,34.9818,34.8664,34.9818,237700.0
2011-08-29 12:40:00,45.47,45.57,45.46,45.53,272800.0,34.9818,35.0587,34.9741,35.0279,272800.0
2011-08-29 12:50:00,45.53,45.56,45.5,45.51,149100.0,35.0279,35.051,35.0049,35.0126,149100.0
2011-08-29 13:00:00,45.51,45.51,45.42,45.49,106300.0,35.0126,35.0126,34.9433,34.9972,106300.0
2011-08-29 13:10:00,45.49,45.56,45.48,45.53,139800.0,34.9972,35.051,34.9895,35.0279,139800.0
2011-08-29 13:20:00,45.53,45.58,45.46,45.46,122900.0,35.0279,35.0664,34.9741,34.9741,122900.0
2011-08-29 13:30:00,45.45,45.48,45.34,45.42,120900.0,34.9664,34.9895,34.8818,34.9433,120900.0
2011-08-29 13:40:00,45.43,45.45,45.35,45.36,118300.0,34.951,34.9664,34.8895,34.8971,118300.0
2011-08-29 13:50:00,45.37,45.49,45.36,45.47,72100.0,34.9048,34.9972,34.8971,34.9818,72100.0
2011-08-29 14:00:00,45.47,45.59,45.45,45.58,131200.0,34.9818,35.0741,34.9664,35.0664,131200.0
2011-08-29 14:10:00,45.59,45.69,45.54,45.54,225100.0,35.0741,35.151,35.0356,35.0356,225100.0
2011-08-29 14:20:00,45.55,45.63,45.54,45.59,106600.0,35.0433,35.1049,35.0356,35.0741,106600.0
2011-08-29 14:30:00,45.59,45.68,45.57,45.67,131700.0,35.0741,35.1433,35.0587,35.1356,131700.0
2011-08-29 14:40:00,45.67,45.69,45.6,45.68,106100.0,35.1356,35.151,35.0818,35.1433,106100.0
2011-08-29 14:50:00,45.68,45.73,45.57,45.61,225700.0,35.1433,35.1818,35.0587,35.0895,225700.0
2011-08-29 15:00:00,45.61,45.66,45.54,45.55,134000.0,35.0895,35.128,35.0356,35.0433,134000.0
2011-08-29 15:10:00,45.55,45.66,45.55,45.59,172600.0,35.0433,35.128,35.0433,35.0741,172600.0
2011-08-29 15:20:00,45.6,45.71,45.59,45.69,183900.0,35.0818,35.1664,35.0741,35.151,183900.0
2011-08-29 15:30:00,45.7,45.72,45.6,45.62,321300.0,35.1587,35.1741,35.0818,35.0972,321300.0
2011-08-29 15:40:00,45.62,45.76,45.61,45.71,481400.0,35.0972,35.2049,35.0895,35.1664,481400.0
2011-08-29 15:50:00,45.72,45.89,45.69,45.81,1145900.0,35.1741,35.3049,35.151,35.2434,1145900.0
2011-08-30 09:30:00,45.57,45.91,45.57,45.76,630700.0,35.0587,35.3203,35.0587,35.2049,630700.0
2011-08-30 09:40:00,45.76,45.94,45.68,45.87,436700.0,35.2049,35.3434,35.1433,35.2895,436700.0
2011-08-30 09:50:00,45.87,45.87,45.37,45.38,438000.0,35.2895,35.2895,34.9048,34.9125,438000.0
2011-08-30 10:00:00,45.37,45.53,45.1,45.52,835000.0,34.9048,35.0279,34.6971,35.0202,835000.0
2011-08-30 10:10:00,45.52,45.68,45.45,45.58,402700.0,35.0202,35.1433,34.9664,35.0664,402700.0
2011-08-30 10:20:00,45.58,45.84,45.56,45.81,425100.0,35.0664,35.2664,35.051,35.2434,425100.0
2011-08-30 10:30:00,45.8,46.01,45.76,45.96,712300.0,35.2357,35.3972,35.2049,35.3588,712300.0
2011-08-30 10:40:00,45.96,46.06,45.85,45.91,508400.0,35.3588,35.4357,35.2741,35.3203,508400.0
2011-08-30 10:50:00,45.9,46.16,45.87,46.0,217500.0,35.3126,35.5126,35.2895,35.3895,217500.0
2011-08-30 11:00:00,46.0,46.2,45.98,46.18,247500.0,35.3895,35.5434,35.3741,35.528,247500.0
2011-08-30 11:10:00,46.18,46.32,46.16,46.32,256800.0,35.528,35.6357,35.5126,35.6357,256800.0
2011-08-30 11:20:00,46.32,46.57,46.3,46.47,320800.0,35.6357,35.828,35.6203,35.7511,320800.0
2011-08-30 11:30:00,46.46,46.64,46.38,46.61,299000.0,35.7434,35.8819,35.6819,35.8588,299000.0
2011-08-30 11:40:00,46.6,46.76,46.49,46.51,278600.0,35.8511,35.9742,35.7665,35.7819,278600.0
2011-08-30 11:50:00,46.5,46.55,46.48,46.53,190600.0,35.7742,35.8127,35.7588,35.7973,190600.0
2011-08-30 12:00:00,46.53,46.56,46.36,46.36,271100.0,35.7973,35.8204,35.6665,35.6665,271100.0
2011-08-30 12:10:00,46.36,46.46,46.32,46.43,204000.0,35.6665,35.7434,35.6357,35.7203,204000.0
2011-08-30 12:20:00,46.45,46.54,46.42,46.44,218800.0,35.7357,35.805,35.7126,35.728,218800.0
2011-08-30 12:30:00,46.44,46.45,46.35,46.35,128300.0,35.728,35.7357,35.6588,35.6588,128300.0
2011-08-30 12:40:00,46.35,46.35,46.13,46.14,238300.0,35.6588,35.6588,35.4895,35.4972,238300.0
2011-08-30 12:50:00,46.14,46.14,45.88,46.03,303100.0,35.4972,35.4972,35.2972,35.4126,303100.0
2011-08-30 13:00:00,46.04,46.09,45.98,46.08,158900.0,35.4203,35.4588,35.3741,35.4511,158900.0
2011-08-30 13:10:00,46.07,46.1,45.97,46.03,200400.0,35.4434,35.4665,35.3664,35.4126,200400.0
2011-08-30 13:20:00,46.04,46.12,45.97,46.0,164800.0,35.4203,35.4818,35.3664,35.3895,164800.0
2011-08-30 13:30:00,46.0,46.02,45.87,45.9,134000.0,35.3895,35.4049,35.2895,35.3126,134000.0
2011-08-30 13:40:00,45.91,46.0,45.87,45.96,159000.0,35.3203,35.3895,35.2895,35.3588,159000.0
2011-08-30 13:50:00,45.96,46.1,45.91,46.07,211200.0,35.3588,35.4665,35.3203,35.4434,211200.0
2011-08-30 14:00:00,46.06,46.19,45.92,46.14,429200.0,35.4357,35.5357,35.328,35.4972,429200.0
2011-08-30 14:10:00,46.15,46.28,46.07,46.23,466200.0,35.5049,35.6049,35.4434,35.5665,466200.0
2011-08-30 14:20:00,46.23,46.46,46.22,46.46,345600.0,35.5665,35.7434,35.5588,35.7434,345600.0
2011-08-30 14:30:00,46.46,46.52,46.36,46.52,331800.0,35.7434,35.7896,35.6665,35.7896,331800.0
2011-08-30 14:40:00,46.53,46.6,46.44,46.47,195200.0,35.7973,35.8511,35.728,35.7511,195200.0
2011-08-30 14:50:00,46.48,46.66,46.44,46.65,365700.0,35.7588,35.8973,35.728,35.8896,365700.0
2011-08-30 15:00:00,46.65,46.66,46.5,46.62,278500.0,35.8896,35.8973,35.7742,35.8665,278500.0
2011-08-30 15:10:00,46.62,46.72,46.58,46.71,199400.0,35.8665,35.9434,35.8357,35.9358,199400.0
2011-08-30 15:20:00,46.7,46.78,46.63,46.76,325800.0,35.9281,35.9896,35.8742,35.9742,325800.0
2011-08-30 15:30:00,46.77,46.91,46.75,46.86,368000.0,35.9819,36.0896,35.9665,36.0512,368000.0
2011-08-30 15:40:00,46.86,46.92,46.79,46.87,504300.0,36.0512,36.0973,35.9973,36.0588,504300.0
2011-08-30 15:50:00,46.87,46.88,46.57,46.57,953700.0,36.0588,36.0665,35.828,35.828,953700.0
2011-08-31 09:30:00,47.26,47.44,47.03,47.38,818000.0,36.3589,36.4974,36.1819,36.4512,818000.0
2011-08-31 09:40:00,47.38,48.0,47.35,47.96,998700.0,36.4512,36.9282,36.4281,36.8974,998700.0
2011-08-31 09:50:00,47.97,48.33,47.9,48.13,973400.0,36.9051,37.1821,36.8513,37.0282,973400.0
2011-08-31 10:00:00,48.14,48.34,48.04,48.33,662600.0,37.0359,37.1898,36.959,37.1821,662600.0
2011-08-31 10:10:00,48.33,48.6,48.2,48.53,578100.0,37.1821,37.3898,37.0821,37.3359,578100.0
2011-08-31 10:20:00,48.53,48.59,48.33,48.34,463200.0,37.3359,37.3821,37.1821,37.1898,463200.0
2011-08-31 10:30:00,48.33,48.46,48.3,48.38,355600.0,37.1821,37.2821,37.159,37.2205,355600.0
2011-08-31 10:40:00,48.38,48.38,48.18,48.25,385300.0,37.2205,37.2205,37.0667,37.1205,385300.0
2011-08-31 10:50:00,48.26,48.32,48.11,48.15,360700.0,37.1282,37.1744,37.0128,37.0436,360700.0
2011-08-31 11:00:00,48.14,48.24,47.98,48.19,546000.0,37.0359,37.1128,36.9128,37.0744,546000.0
2011-08-31 11:10:00,48.19,48.4,48.11,48.14,383000.0,37.0744,37.2359,37.0128,37.0359,383000.0
2011-08-31 11:20:00,48.13,48.15,47.93,48.05,402500.0,37.0282,37.0436,36.8743,36.9667,402500.0
2011-08-31 11:30:00,48.05,48.26,48.05,48.22,308500.0,36.9667,37.1282,36.9667,37.0975,308500.0
2011-08-31 11:40:00,48.21,48.43,48.21,48.36,342500.0,37.0898,37.259,37.0898,37.2052,342500.0
2011-08-31 11:50:00,48.37,48.47,48.29,48.3,388500.0,37.2129,37.2898,37.1513,37.159,388500.0
2011-08-31 12:00:00,48.3,48.35,48.23,48.32,313000.0,37.159,37.1975,37.1051,37.1744,313000.0
2011-08-31 12:10:00,48.32,48.4,48.3,48.33,187900.0,37.1744,37.2359,37.159,37.1821,187900.0
2011-08-31 12:20:00,48.34,48.44,48.23,48.23,185300.0,37.1898,37.2667,37.1051,37.1051,185300.0
2011-08-31 12:30:00,48.23,48.43,48.17,48.19,369300.0,37.1051,37.259,37.059,37.0744,369300.0
2011-08-31 12:40:00,48.19,48.2,48.03,48.14,413400.0,37.0744,37.0821,36.9513,37.0359,413400.0
2011-08-31 12:50:00,48.14,48.26,48.1,48.21,362700.0,37.0359,37.1282,37.0051,37.0898,362700.0
2011-08-31 13:00:00,48.21,48.21,47.94,47.94,366800.0,37.0898,37.0898,36.882,36.882,366800.0
2011-08-31 13:10:00,47.95,47.99,47.78,47.8,306800.0,36.8897,36.9205,36.7589,36.7743,306800.0
2011-08-31 13:20:00,47.81,47.91,47.78,47.86,256300.0,36.782,36.859,36.7589,36.8205,256300.0
2011-08-31 13:30:00,47.86,47.91,47.73,47.8,377600.0,36.8205,36.859,36.7205,36.7743,377600.0
2011-08-31 13:40:00,47.79,47.87,47.57,47.59,362800.0,36.7666,36.8282,36.5974,36.6128,362800.0
2011-08-31 13:50:00,47.59,47.59,47.3,47.32,517900.0,36.6128,36.6128,36.3897,36.4051,517900.0
2011-08-31 14:00:00,47.32,47.4,47.14,47.16,473100.0,36.4051,36.4666,36.2666,36.282,473100.0
2011-08-31 14:10:00,47.16,47.18,46.98,47.11,572200.0,36.282,36.2973,36.1435,36.2435,572200.0
2011-08-31 14:20:00,47.11,47.32,47.1,47.3,378500.0,36.2435,36.4051,36.2358,36.3897,378500.0
2011-08-31 14:30:00,47.31,47.34,46.94,47.07,450300.0,36.3974,36.4204,36.1127,36.2127,450300.0
2011-08-31 14:40:00,47.07,47.07,46.79,46.97,450200.0,36.2127,36.2127,35.9973,36.1358,450200.0
2011-08-31 14:50:00,46.96,46.99,46.67,46.89,517200.0,36.1281,36.1512,35.905,36.0742,517200.0
2011-08-31 15:00:00,46.88,47.13,46.82,47.01,536000.0,36.0665,36.2589,36.0204,36.1666,536000.0
2011-08-31 15:10:00,47.0,47.0,46.6,46.65,484700.0,36.1589,36.1589,35.8511,35.8896,484700.0
2011-08-31 15:20:00,46.66,46.87,46.65,46.87,391500.0,35.8973,36.0588,35.8896,36.0588,391500.0
2011-08-31 15:30:00,46.86,47.07,46.8,46.96,531700.0,36.0512,36.2127,36.005,36.1281,531700.0
2011-08-31 15:40:00,46.97,47.32,46.96,47.3,983000.0,36.1358,36.4051,36.1281,36.3897,983000.0
2011-08-31 15:50:00,47.31,47.35,47.0,47.13,1773800.0,36.3974,36.4281,36.1589,36.2589,1773800.0
2011-09-01 09:30:00,46.89,47.55,46.82,47.27,676400.0,36.0742,36.582,36.0204,36.3666,676400.0
2011-09-01 09:40:00,47.27,47.35,47.12,47.23,485600.0,36.3666,36.4281,36.2512,36.3358,485600.0
2011-09-01 09:50:00,47.23,47.23,46.93,47.06,396700.0,36.3358,36.3358,36.105,36.205,396700.0
2011-09-01 10:00:00,47.06,47.87,46.98,47.53,1005700.0,36.205,36.8282,36.1435,36.5666,1005700.0
2011-09-01 10:10:00,47.51,47.63,47.3,47.42,599300.0,36.5512,36.6435,36.3897,36.482,599300.0
2011-09-01 10:20:00,47.42,47.44,47.09,47.09,363500.0,36.482,36.4974,36.2281,36.2281,363500.0
2011-09-01 10:30:00,47.09,47.13,46.82,47.02,369600.0,36.2281,36.2589,36.0204,36.1743,369600.0
2011-09-01 10:40:00,47.01,47.24,46.97,47.05,398800.0,36.1666,36.3435,36.1358,36.1973,398800.0
2011-09-01 10:50:00,47.03,47.19,46.84,46.85,396200.0,36.1819,36.305,36.0358,36.0435,396200.0
2011-09-01 11:00:00,46.85,47.0,46.56,46.62,485800.0,36.0435,36.1589,35.8204,35.8665,485800.0
2011-09-01 11:10:00,46.61,46.77,46.55,46.75,283700.0,35.8588,35.9819,35.8127,35.9665,283700.0
2011-09-01 11:20:00,46.75,47.05,46.67,47.01,324300.0,35.9665,36.1973,35.905,36.1666,324300.0
2011-09-01 11:30:00,47.0,47.1,46.84,46.86,253300.0,36.1589,36.2358,36.0358,36.0512,253300.0
2011-09-01 11:40:00,46.86,46.93,46.72,46.84,237400.0,36.0512,36.105,35.9434,36.0358,237400.0
2011-09-01 11:50:00,46.84,47.03,46.73,46.98,173700.0,36.0358,36.1819,35.9511,36.1435,173700.0
2011-09-01 12:00:00,46.98,47.05,46.82,47.04,124200.0,36.1435,36.1973,36.0204,36.1896,124200.0
2011-09-01 12:10:00,47.03,47.08,46.86,47.07,157100.0,36.1819,36.2204,36.0512,36.2127,157100.0
2011-09-01 12:20:00,47.08,47.17,47.0,47.17,141900.0,36.2204,36.2897,36.1589,36.2897,141900.0
2011-09-01 12:30:00,47.16,47.24,47.08,47.09,178100.0,36.282,36.3435,36.2204,36.2281,178100.0
2011-09-01 12:40:00,47.09,47.12,46.87,46.88,276000.0,36.2281,36.2512,36.0588,36.0665,276000.0
2011-09-01 12:50:00,46.87,46.97,46.77,46.8,162700.0,36.0588,36.1358,35.9819,36.005,162700.0
2011-09-01 13:00:00,46.8,46.86,46.66,46.69,183300.0,36.005,36.0512,35.8973,35.9204,183300.0
2011-09-01 13:10:00,46.68,46.82,46.67,46.73,196400.0,35.9127,36.0204,35.905,35.9511,196400.0
2011-09-01 13:20:00,46.73,46.77,46.56,46.69,183700.0,35.9511,35.9819,35.8204,35.9204,183700.0
2011-09-01 13:30:00,46.69,46.74,46.56,46.63,245600.0,35.9204,35.9588,35.8204,35.8742,245600.0
2011-09-01 13:40:00,46.6,46.61,46.45,46.54,387000.0,35.8511,35.8588,35.7357,35.805,387000.0
2011-09-01 13:50:00,46.55,46.55,46.3,46.35,397600.0,35.8127,35.8127,35.6203,35.6588,397600.0
2011-09-01 14:00:00,46.35,46.4,46.25,46.34,294200.0,35.6588,35.6973,35.5819,35.6511,294200.0
2011-09-01 14:10:00,46.34,46.45,46.3,46.39,371200.0,35.6511,35.7357,35.6203,35.6896,371200.0
2011-09-01 14:20:00,46.4,46.53,46.34,46.53,376800.0,35.6973,35.7973,35.6511,35.7973,376800.0
2011-09-01 14:30:00,46.54,46.74,46.52,46.73,321800.0,35.805,35.9588,35.7896,35.9511,321800.0
2011-09-01 14:40:00,46.73,46.77,46.62,46.68,288100.0,35.9511,35.9819,35.8665,35.9127,288100.0
2011-09-01 14:50:00,46.66,46.68,46.54,46.56,167000.0,35.8973,35.9127,35.805,35.8204,167000.0
2011-09-01 15:00:00,46.57,46.57,46.44,46.52,210900.0,35.828,35.828,35.728,35.7896,210900.0
2011-09-01 15:10:00,46.52,46.64,46.5,46.58,193900.0,35.7896,35.8819,35.7742,35.8357,193900.0
2011-09-01 15:20:00,46.57,46.69,46.49,46.65,428500.0,35.828,35.9204,35.7665,35.8896,428500.0
2011-09-01 15:30:00,46.65,46.66,46.45,46.46,311300.0,35.8896,35.8973,35.7357,35.7434,311300.0
2011-09-01 15:40:00,46.46,46.62,46.36,46.62,489200.0,35.7434,35.8665,35.6665,35.8665,489200.0
2011-09-01 15:50:00,46.62,46.62,46.41,46.45,878400.0,35.8665,35.8665,35.705,35.7357,878400.0
2011-09-02 09:30:00,45.15,45.55,44.96,45.05,926000.0,34.7356,35.0433,34.5894,34.6587,926000.0
2011-09-02 09:40:00,45.05,45.53,45.05,45.5,708100.0,34.6587,35.0279,34.6587,35.0049,708100.0
2011-09-02 09:50:00,45.5,45.51,45.12,45.24,657300.0,35.0049,35.0126,34.7125,34.8048,657300.0
2011-09-02 10:00:00,45.23,45.44,45.07,45.23,624600.0,34.7971,34.9587,34.674,34.7971,624600.0
2011-09-02 10:10:00,45.23,45.24,44.99,45.01,477200.0,34.7971,34.8048,34.6125,34.6279,477200.0
2011-09-02 10:20:00,45.01,45.05,44.79,44.79,510800.0,34.6279,34.6587,34.4586,34.4586,510800.0
2011-09-02 10:30:00,44.78,44.92,44.69,44.71,443500.0,34.4509,34.5586,34.3817,34.3971,443500.0
2011-09-02 10:40:00,44.71,44.92,44.54,44.68,611200.0,34.3971,34.5586,34.2663,34.374,611200.0
2011-09-02 10:50:00,44.68,44.96,44.64,44.88,355100.0,34.374,34.5894,34.3432,34.5279,355100.0
2011-09-02 11:00:00,44.88,45.0,44.82,44.94,342700.0,34.5279,34.6202,34.4817,34.574,342700.0
2011-09-02 11:10:00,44.94,45.18,44.94,45.04,236400.0,34.574,34.7587,34.574,34.651,236400.0
2011-09-02 11:20:00,45.04,45.16,44.95,45.16,383500.0,34.651,34.7433,34.5817,34.7433,383500.0
2011-09-02 11:30:00,45.15,45.23,45.0,45.22,442600.0,34.7356,34.7971,34.6202,34.7894,442600.0
2011-09-02 11:40:00,45.22,45.23,45.01,45.02,290300.0,34.7894,34.7971,34.6279,34.6356,290300.0
2011-09-02 11:50:00,45.02,45.14,45.0,45.12,245800.0,34.6356,34.7279,34.6202,34.7125,245800.0
2011-09-02 12:00:00,45.13,45.42,45.13,45.36,310700.0,34.7202,34.9433,34.7202,34.8971,310700.0
2011-09-02 12:10:00,45.36,45.41,45.27,45.28,196500.0,34.8971,34.9356,34.8279,34.8356,196500.0
2011-09-02 12:20:00,45.29,45.31,45.14,45.24,205100.0,34.8433,34.8587,34.7279,34.8048,205100.0
2011-09-02 12:30:00,45.24,45.33,45.18,45.25,143700.0,34.8048,34.8741,34.7587,34.8125,143700.0
2011-09-02 12:40:00,45.24,45.36,45.24,45.34,207200.0,34.8048,34.8971,34.8048,34.8818,207200.0
2011-09-02 12:50:00,45.35,45.42,45.33,45.41,129100.0,34.8895,34.9433,34.8741,34.9356,129100.0
2011-09-02 13:00:00,45.4,45.46,45.19,45.22,274900.0,34.9279,34.9741,34.7664,34.7894,274900.0
2011-09-02 13:10:00,45.22,45.24,45.07,45.1,123800.0,34.7894,34.8048,34.674,34.6971,123800.0
2011-09-02 13:20:00,45.1,45.15,45.06,45.11,128100.0,34.6971,34.7356,34.6663,34.7048,128100.0
2011-09-02 13:30:00,45.11,45.22,45.08,45.1,179400.0,34.7048,34.7894,34.6817,34.6971,179400.0
2011-09-02 13:40:00,45.1,45.11,45.0,45.05,338300.0,34.6971,34.7048,34.6202,34.6587,338300.0
2011-09-02 13:50:00,45.05,45.06,44.95,45.01,248500.0,34.6587,34.6663,34.5817,34.6279,248500.0
2011-09-02 14:00:00,45.01,45.05,44.88,44.88,202900.0,34.6279,34.6587,34.5279,34.5279,202900.0
2011-09-02 14:10:00,44.88,44.91,44.73,44.9,448800.0,34.5279,34.5509,34.4125,34.5433,448800.0
2011-09-02 14:20:00,44.89,44.94,44.85,44.88,230600.0,34.5356,34.574,34.5048,34.5279,230600.0
2011-09-02 14:30:00,44.87,44.9,44.71,44.82,234700.0,34.5202,34.5433,34.3971,34.4817,234700.0
2011-09-02 14:40:00,44.82,44.82,44.69,44.7,181200.0,34.4817,34.4817,34.3817,34.3894,181200.0
2011-09-02 14:50:00,44.7,44.8,44.69,44.75,128400.0,34.3894,34.4663,34.3817,34.4279,128400.0
2011-09-02 15:00:00,44.75,44.78,44.67,44.74,220700.0,34.4279,34.4509,34.3663,34.4202,220700.0
2011-09-02 15:10:00,44.75,44.78,44.62,44.7,343700.0,34.4279,34.4509,34.3278,34.3894,343700.0
2011-09-02 15:20:00,44.7,44.92,44.69,44.69,445800.0,34.3894,34.5586,34.3817,34.3817,445800.0
2011-09-02 15:30:00,44.7,45.06,44.7,45.03,372300.0,34.3894,34.6663,34.3894,34.6433,372300.0
2011-09-02 15:40:00,45.03,45.13,44.98,45.08,574900.0,34.6433,34.7202,34.6048,34.6817,574900.0
2011-09-02 15:50:00,45.08,45.19,44.92,44.97,1185900.0,34.6817,34.7664,34.5586,34.5971,1185900.0
2011-09-06 09:30:00,43.46,44.01,43.22,43.95,956400.0,33.4354,33.8585,33.2508,33.8124,956400.0
2011-09-06 09:40:00,43.95,44.09,43.9,44.01,553100.0,33.8124,33.9201,33.7739,33.8585,553100.0
2011-09-06 09:50:00,44.01,44.04,43.67,43.67,627000.0,33.8585,33.8816,33.597,33.597,627000.0
2011-09-06 10:00:00,43.68,43.96,43.34,43.4,810900.0,33.6047,33.8201,33.3431,33.3892,810900.0
2011-09-06 10:10:00,43.4,43.44,43.11,43.17,596600.0,33.3892,33.42,33.1661,33.2123,596600.0
2011-09-06 10:20:00,43.17,43.31,43.05,43.08,451500.0,33.2123,33.32,33.12,33.1431,451500.0
2011-09-06 10:30:00,43.08,43.17,43.0,43.06,456000.0,33.1431,33.2123,33.0815,33.1277,456000.0
2011-09-06 10:40:00,43.07,43.4,43.03,43.4,520400.0,33.1354,33.3892,33.1046,33.3892,520400.0
2011-09-06 10:50:00,43.4,43.59,43.31,43.44,583400.0,33.3892,33.5354,33.32,33.42,583400.0
2011-09-06 11:00:00,43.44,43.47,43.22,43.34,329300.0,33.42,33.4431,33.2508,33.3431,329300.0
2011-09-06 11:10:00,43.34,43.43,43.18,43.27,460200.0,33.3431,33.4123,33.22,33.2892,460200.0
2011-09-06 11:20:00,43.28,43.29,43.15,43.27,463900.0,33.2969,33.3046,33.1969,33.2892,463900.0
2011-09-06 11:30:00,43.26,43.55,43.26,43.51,327200.0,33.2815,33.5046,33.2815,33.4739,327200.0
2011-09-06 11:40:00,43.51,43.56,43.44,43.46,237500.0,33.4739,33.5123,33.42,33.4354,237500.0
2011-09-06 11:50:00,43.46,43.58,43.46,43.51,124200.0,33.4354,33.5277,33.4354,33.4739,124200.0
2011-09-06 12:00:00,43.51,43.55,43.42,43.42,124700.0,33.4739,33.5046,33.4046,33.4046,124700.0
2011-09-06 12:10:00,43.41,43.59,43.36,43.55,109700.0,33.3969,33.5354,33.3585,33.5046,109700.0
2011-09-06 12:20:00,43.55,43.68,43.54,43.59,148800.0,33.5046,33.6047,33.497,33.5354,148800.0
2011-09-06 12:30:00,43.58,43.68,43.56,43.65,114500.0,33.5277,33.6047,33.5123,33.5816,114500.0
2011-09-06 12:40:00,43.64,43.68,43.56,43.61,187400.0,33.5739,33.6047,33.5123,33.5508,187400.0
2011-09-06 12:50:00,43.61,43.68,43.58,43.63,197700.0,33.5508,33.6047,33.5277,33.5662,197700.0
2011-09-06 13:00:00,43.64,43.65,43.49,43.57,158200.0,33.5739,33.5816,33.4585,33.52,158200.0
2011-09-06 13:10:00,43.58,43.72,43.57,43.67,195700.0,33.5277,33.6354,33.52,33.597,195700.0
2011-09-06 13:20:00,43.66,43.8,43.66,43.71,170200.0,33.5893,33.697,33.5893,33.6277,170200.0
2011-09-06 13:30:00,43.71,43.78,43.6,43.76,122600.0,33.6277,33.6816,33.5431,33.6662,122600.0
2011-09-06 13:40:00,43.77,43.88,43.72,43.88,159400.0,33.6739,33.7585,33.6354,33.7585,159400.0
2011-09-06 13:50:00,43.89,43.98,43.85,43.9,183600.0,33.7662,33.8355,33.7355,33.7739,183600.0
2011-09-06 14:00:00,43.89,43.98,43.83,43.94,165200.0,33.7662,33.8355,33.7201,33.8047,165200.0
2011-09-06 14:10:00,43.94,44.25,43.92,44.23,520000.0,33.8047,34.0432,33.7893,34.0278,520000.0
2011-09-06 14:20:00,44.23,44.25,44.08,44.09,250600.0,34.0278,34.0432,33.9124,33.9201,250600.0
2011-09-06 14:30:00,44.09,44.1,43.98,44.01,247400.0,33.9201,33.9278,33.8355,33.8585,247400.0
2011-09-06 14:40:00,44.0,44.08,43.94,44.0,192400.0,33.8509,33.9124,33.8047,33.8509,192400.0
2011-09-06 14:50:00,43.99,44.01,43.89,43.96,256600.0,33.8432,33.8585,33.7662,33.8201,256600.0
2011-09-06 15:00:00,43.97,43.98,43.8,43.81,232400.0,33.8278,33.8355,33.697,33.7047,232400.0
2011-09-06 15:10:00,43.81,43.82,43.71,43.79,333900.0,33.7047,33.7124,33.6277,33.6893,333900.0
2011-09-06 15:20:00,43.78,44.04,43.77,43.96,309000.0,33.6816,33.8816,33.6739,33.8201,309000.0
2011-09-06 15:30:00,43.95,44.2,43.9,44.19,496200.0,33.8124,34.0047,33.7739,33.997,496200.0
2011-09-06 15:40:00,44.19,44.23,44.09,44.2,630300.0,33.997,34.0278,33.9201,34.0047,630300.0
2011-09-06 15:50:00,44.21,44.44,44.17,44.34,1250600.0,34.0124,34.1894,33.9816,34.1124,1250600.0
2011-09-07 09:30:00,45.38,45.39,44.87,45.02,828800.0,34.9125,34.9202,34.5202,34.6356,828800.0
2011-09-07 09:40:00,45.02,45.37,44.94,45.37,561300.0,34.6356,34.9048,34.574,34.9048,561300.0
2011-09-07 09:50:00,45.38,45.56,45.29,45.44,795600.0,34.9125,35.051,34.8433,34.9587,795600.0
2011-09-07 10:00:00,45.45,45.45,45.33,45.39,493200.0,34.9664,34.9664,34.8741,34.9202,493200.0
2011-09-07 10:10:00,45.39,45.47,45.2,45.28,428900.0,34.9202,34.9818,34.7741,34.8356,428900.0
2011-09-07 10:20:00,45.29,45.41,45.15,45.21,392100.0,34.8433,34.9356,34.7356,34.7817,392100.0
2011-09-07 10:30:00,45.2,45.2,45.0,45.08,652300.0,34.7741,34.7741,34.6202,34.6817,652300.0
2011-09-07 10:40:00,45.09,45.21,44.98,44.98,308300.0,34.6894,34.7817,34.6048,34.6048,308300.0
2011-09-07 10:50:00,44.98,45.02,44.92,45.0,319700.0,34.6048,34.6356,34.5586,34.6202,319700.0
2011-09-07 11:00:00,44.99,45.31,44.96,45.24,436400.0,34.6125,34.8587,34.5894,34.8048,436400.0
2011-09-07 11:10:00,45.23,45.48,45.22,45.39,336800.0,34.7971,34.9895,34.7894,34.9202,336800.0
2011-09-07 11:20:00,45.4,45.5,45.29,45.31,357900.0,34.9279,35.0049,34.8433,34.8587,357900.0
2011-09-07 11:30:00,45.32,45.37,45.16,45.16,254500.0,34.8664,34.9048,34.7433,34.7433,254500.0
2011-09-07 11:40:00,45.17,45.31,45.11,45.26,268600.0,34.751,34.8587,34.7048,34.8202,268600.0
2011-09-07 11:50:00,45.25,45.27,45.14,45.15,200400.0,34.8125,34.8279,34.7279,34.7356,200400.0
2011-09-07 12:00:00,45.15,45.18,44.98,45.0,212700.0,34.7356,34.7587,34.6048,34.6202,212700.0
2011-09-07 12:10:00,45.0,45.12,44.98,45.0,193200.0,34.6202,34.7125,34.6048,34.6202,193200.0
2011-09-07 12:20:00,45.0,45.17,44.94,45.16,330000.0,34.6202,34.751,34.574,34.7433,330000.0
2011-09-07 12:30:00,45.17,45.4,45.15,45.31,429100.0,34.751,34.9279,34.7356,34.8587,429100.0
2011-09-07 12:40:00,45.31,45.32,45.15,45.15,148600.0,34.8587,34.8664,34.7356,34.7356,148600.0
2011-09-07 12:50:00,45.15,45.22,45.13,45.19,139600.0,34.7356,34.7894,34.7202,34.7664,139600.0
2011-09-07 13:00:00,45.18,45.35,45.16,45.27,204600.0,34.7587,34.8895,34.7433,34.8279,204600.0
2011-09-07 13:10:00,45.27,45.36,45.26,45.35,191400.0,34.8279,34.8971,34.8202,34.8895,191400.0
2011-09-07 13:20:00,45.36,45.36,45.23,45.26,145500.0,34.8971,34.8971,34.7971,34.8202,145500.0
2011-09-07 13:30:00,45.27,45.3,45.15,45.17,213100.0,34.8279,34.851,34.7356,34.751,213100.0
2011-09-07 13:40:00,45.18,45.21,45.15,45.18,84600.0,34.7587,34.7817,34.7356,34.7587,84600.0
2011-09-07 13:50:00,45.18,45.18,45.11,45.11,152700.0,34.7587,34.7587,34.7048,34.7048,152700.0
2011-09-07 14:00:00,45.12,45.28,45.08,45.25,251400.0,34.7125,34.8356,34.6817,34.8125,251400.0
2011-09-07 14:10:00,45.25,45.34,45.22,45.33,177000.0,34.8125,34.8818,34.7894,34.8741,177000.0
2011-09-07 14:20:00,45.34,45.4,45.28,45.37,189400.0,34.8818,34.9279,34.8356,34.9048,189400.0
2011-09-07 14:30:00,45.38,45.39,45.27,45.27,182900.0,34.9125,34.9202,34.8279,34.8279,182900.0
2011-09-07 14:40:00,45.26,45.49,45.26,45.42,365200.0,34.8202,34.9972,34.8202,34.9433,365200.0
2011-09-07 14:50:00,45.42,45.45,45.23,45.24,349100.0,34.9433,34.9664,34.7971,34.8048,349100.0
2011-09-07 15:00:00,45.24,45.26,45.11,45.15,332600.0,34.8048,34.8202,34.7048,34.7356,332600.0
2011-09-07 15:10:00,45.14,45.14,45.03,45.09,325900.0,34.7279,34.7279,34.6433,34.6894,325900.0
2011-09-07 15:20:00,45.09,45.11,44.98,45.03,278600.0,34.6894,34.7048,34.6048,34.6433,278600.0
2011-09-07 15:30:00,45.03,45.12,44.97,45.02,450200.0,34.6433,34.7125,34.5971,34.6356,450200.0
2011-09-07 15:40:00,45.02,45.11,45.02,45.03,628000.0,34.6356,34.7048,34.6356,34.6433,628000.0
2011-09-07 15:50:00,45.03,45.2,44.92,45.17,1493000.0,34.6433,34.7741,34.5586,34.751,1493000.0
2011-09-08 09:30:00,44.76,45.4,44.67,45.3,633200.0,34.4355,34.9279,34.3663,34.851,633200.0
2011-09-08 09:40:00,45.3,45.4,44.96,45.03,425800.0,34.851,34.9279,34.5894,34.6433,425800.0
2011-09-08 09:50:00,45.03,45.1,44.93,45.02,337800.0,34.6433,34.6971,34.5663,34.6356,337800.0
2011-09-08 10:00:00,45.02,45.03,44.83,45.0,315900.0,34.6356,34.6433,34.4894,34.6202,315900.0
2011-09-08 10:10:00,44.99,45.09,44.93,45.03,445600.0,34.6125,34.6894,34.5663,34.6433,445600.0
2011-09-08 10:20:00,45.03,45.21,45.03,45.16,285900.0,34.6433,34.7817,34.6433,34.7433,285900.0
2011-09-08 10:30:00,45.15,45.3,45.14,45.2,384400.0,34.7356,34.851,34.7279,34.7741,384400.0
2011-09-08 10:40:00,45.2,45.32,45.18,45.22,353200.0,34.7741,34.8664,34.7587,34.7894,353200.0
2011-09-08 10:50:00,45.22,45.55,45.22,45.48,411000.0,34.7894,35.0433,34.7894,34.9895,411000.0
2011-09-08 11:00:00,45.48,45.54,45.36,45.44,275100.0,34.9895,35.0356,34.8971,34.9587,275100.0
2011-09-08 11:10:00,45.45,45.45,45.24,45.26,273500.0,34.9664,34.9664,34.8048,34.8202,273500.0
2011-09-08 11:20:00,45.26,45.32,45.22,45.25,208200.0,34.8202,34.8664,34.7894,34.8125,208200.0
2011-09-08 11:30:00,45.25,45.39,45.21,45.3,199700.0,34.8125,34.9202,34.7817,34.851,199700.0
2011-09-08 11:40:00,45.3,45.34,45.19,45.2,175500.0,34.851,34.8818,34.7664,34.7741,175500.0
2011-09-08 11:50:00,45.2,45.3,44.99,45.07,340000.0,34.7741,34.851,34.6125,34.674,340000.0
2011-09-08 12:00:00,45.05,45.05,44.85,44.93,194700.0,34.6587,34.6587,34.5048,34.5663,194700.0
2011-09-08 12:10:00,44.93,45.09,44.89,45.04,93200.0,34.5663,34.6894,34.5356,34.651,93200.0
2011-09-08 12:20:00,45.04,45.08,44.92,44.95,117900.0,34.651,34.6817,34.5586,34.5817,117900.0
2011-09-08 12:30:00,44.95,44.96,44.82,44.82,146400.0,34.5817,34.5894,34.4817,34.4817,146400.0
2011-09-08 12:40:00,44.82,44.88,44.71,44.72,276200.0,34.4817,34.5279,34.3971,34.4048,276200.0
2011-09-08 12:50:00,44.71,44.93,44.7,44.92,132300.0,34.3971,34.5663,34.3894,34.5586,132300.0
2011-09-08 13:00:00,44.93,45.02,44.88,45.0,161900.0,34.5663,34.6356,34.5279,34.6202,161900.0
2011-09-08 13:10:00,45.01,45.01,44.81,44.93,107800.0,34.6279,34.6279,34.474,34.5663,107800.0
2011-09-08 13:20:00,44.93,45.03,44.85,44.97,128300.0,34.5663,34.6433,34.5048,34.5971,128300.0
2011-09-08 13:30:00,44.97,45.09,44.68,44.83,320900.0,34.5971,34.6894,34.374,34.4894,320900.0
2011-09-08 13:40:00,44.83,44.85,44.64,44.66,340600.0,34.4894,34.5048,34.3432,34.3586,340600.0
2011-09-08 13:50:00,44.67,44.76,44.56,44.74,300700.0,34.3663,34.4355,34.2817,34.4202,300700.0
2011-09-08 14:00:00,44.73,44.86,44.63,44.79,252700.0,34.4125,34.5125,34.3355,34.4586,252700.0
2011-09-08 14:10:00,44.78,44.86,44.71,44.77,271500.0,34.4509,34.5125,34.3971,34.4432,271500.0
2011-09-08 14:20:00,44.77,44.77,44.39,44.47,497700.0,34.4432,34.4432,34.1509,34.2124,497700.0
2011-09-08 14:30:00,44.47,44.49,44.35,44.38,386100.0,34.2124,34.2278,34.1201,34.1432,386100.0
2011-09-08 14:40:00,44.38,44.5,44.3,44.31,261100.0,34.1432,34.2355,34.0817,34.0893,261100.0
2011-09-08 14:50:00,44.31,44.42,44.22,44.27,236200.0,34.0893,34.174,34.0201,34.0586,236200.0
2011-09-08 15:00:00,44.27,44.29,44.03,44.16,489700.0,34.0586,34.074,33.8739,33.9739,489700.0
2011-09-08 15:10:00,44.15,44.2,44.01,44.17,301900.0,33.9663,34.0047,33.8585,33.9816,301900.0
2011-09-08 15:20:00,44.17,44.4,44.17,44.36,347600.0,33.9816,34.1586,33.9816,34.1278,347600.0
2011-09-08 15:30:00,44.36,44.41,44.22,44.32,437800.0,34.1278,34.1663,34.0201,34.097,437800.0
2011-09-08 15:40:00,44.32,44.5,44.29,44.46,553900.0,34.097,34.2355,34.074,34.2047,553900.0
2011-09-08 15:50:00,44.47,44.48,44.23,44.25,1179800.0,34.2124,34.2201,34.0278,34.0432,1179800.0
2011-09-09 09:30:00,43.51,43.66,43.15,43.47,1247600.0,33.4739,33.5893,33.1969,33.4431,1247600.0
2011-09-09 09:40:00,43.47,43.47,42.91,43.0,1029600.0,33.4431,33.4431,33.0123,33.0815,1029600.0
2011-09-09 09:50:00,43.0,43.18,42.9,43.14,682500.0,33.0815,33.22,33.0046,33.1892,682500.0
2011-09-09 10:00:00,43.14,43.3,43.08,43.17,654200.0,33.1892,33.3123,33.1431,33.2123,654200.0
2011-09-09 10:10:00,43.18,43.18,42.96,42.99,561800.0,33.22,33.22,33.0507,33.0738,561800.0
2011-09-09 10:20:00,42.99,43.0,42.77,42.87,746600.0,33.0738,33.0815,32.9046,32.9815,746600.0
2011-09-09 10:30:00,42.87,43.05,42.78,43.02,648200.0,32.9815,33.12,32.9123,33.0969,648200.0
2011-09-09 10:40:00,43.03,43.12,42.98,43.1,356800.0,33.1046,33.1738,33.0661,33.1584,356800.0
2011-09-09 10:50:00,43.1,43.18,42.83,42.83,521500.0,33.1584,33.22,32.9507,32.9507,521500.0
2011-09-09 11:00:00,42.84,42.99,42.79,42.84,633500.0,32.9584,33.0738,32.92,32.9584,633500.0
2011-09-09 11:10:00,42.84,42.92,42.35,42.35,1004400.0,32.9584,33.02,32.5814,32.5814,1004400.0
2011-09-09 11:20:00,42.35,42.36,42.1,42.13,698000.0,32.5814,32.5891,32.3891,32.4122,698000.0
2011-09-09 11:30:00,42.12,42.4,42.1,42.24,567800.0,32.4045,32.6199,32.3891,32.4968,567800.0
2011-09-09 11:40:00,42.24,42.26,41.93,42.04,833100.0,32.4968,32.5122,32.2583,32.3429,833100.0
2011-09-09 11:50:00,42.04,42.11,41.87,42.11,470100.0,32.3429,32.3968,32.2122,32.3968,470100.0
2011-09-09 12:00:00,42.1,42.14,42.0,42.06,493600.0,32.3891,32.4199,32.3122,32.3583,493600.0
2011-09-09 12:10:00,42.05,42.15,42.04,42.11,349400.0,32.3506,32.4276,32.3429,32.3968,349400.0
2011-09-09 12:20:00,42.1,42.12,42.0,42.03,408500.0,32.3891,32.4045,32.3122,32.3353,408500.0
2011-09-09 12:30:00,42.03,42.07,41.74,41.91,570700.0,32.3353,32.366,32.1121,32.2429,570700.0
2011-09-09 12:40:00,41.92,41.92,41.72,41.76,369900.0,32.2506,32.2506,32.0968,32.1275,369900.0
2011-09-09 12:50:00,41.77,42.15,41.72,42.1,415700.0,32.1352,32.4276,32.0968,32.3891,415700.0
2011-09-09 13:00:00,42.1,42.15,42.01,42.14,369100.0,32.3891,32.4276,32.3199,32.4199,369100.0
2011-09-09 13:10:00,42.13,42.43,42.09,42.27,429700.0,32.4122,32.643,32.3814,32.5199,429700.0
2011-09-09 13:20:00,42.25,42.31,42.12,42.31,258400.0,32.5045,32.5507,32.4045,32.5507,258400.0
2011-09-09 13:30:00,42.32,42.33,42.19,42.27,275200.0,32.5584,32.5661,32.4584,32.5199,275200.0
2011-09-09 13:40:00,42.27,42.34,42.15,42.16,295900.0,32.5199,32.5738,32.4276,32.4353,295900.0
2011-09-09 13:50:00,42.15,42.28,42.13,42.26,232400.0,32.4276,32.5276,32.4122,32.5122,232400.0
2011-09-09 14:00:00,42.26,42.35,42.23,42.35,304900.0,32.5122,32.5814,32.4891,32.5814,304900.0
2011-09-09 14:10:00,42.35,42.35,42.06,42.09,353300.0,32.5814,32.5814,32.3583,32.3814,353300.0
2011-09-09 14:20:00,42.08,42.18,41.9,41.94,335700.0,32.3737,32.4507,32.2352,32.266,335700.0
2011-09-09 14:30:00,41.94,41.96,41.75,41.79,411000.0,32.266,32.2814,32.1198,32.1506,411000.0
2011-09-09 14:40:00,41.8,41.89,41.75,41.75,324400.0,32.1583,32.2275,32.1198,32.1198,324400.0
2011-09-09 14:50:00,41.75,41.8,41.6,41.67,766600.0,32.1198,32.1583,32.0044,32.0583,766600.0
2011-09-09 15:00:00,41.68,41.8,41.51,41.8,937400.0,32.066,32.1583,31.9352,32.1583,937400.0
2011-09-09 15:10:00,41.8,41.86,41.73,41.77,602600.0,32.1583,32.2045,32.1045,32.1352,602600.0
2011-09-09 15:20:00,41.78,41.78,41.6,41.6,695700.0,32.1429,32.1429,32.0044,32.0044,695700.0
2011-09-09 15:30:00,41.6,41.94,41.57,41.94,723500.0,32.0044,32.266,31.9814,32.266,723500.0
2011-09-09 15:40:00,41.93,42.24,41.84,42.14,1296000.0,32.2583,32.4968,32.1891,32.4199,1296000.0
2011-09-09 15:50:00,42.15,42.16,41.97,41.99,2101000.0,32.4276,32.4353,32.2891,32.3045,2101000.0
2011-09-12 09:30:00,40.9,41.61,40.85,41.55,1286800.0,31.4659,32.0121,31.4274,31.966,1286800.0
2011-09-12 09:40:00,41.54,41.58,41.13,41.19,815900.0,31.9583,31.9891,31.6429,31.689,815900.0
2011-09-12 09:50:00,41.18,42.03,41.12,41.92,690100.0,31.6813,32.3353,31.6352,32.2506,690100.0
2011-09-12 10:00:00,41.93,41.99,41.7,41.76,565700.0,32.2583,32.3045,32.0814,32.1275,565700.0
2011-09-12 10:10:00,41.76,41.8,41.36,41.37,517000.0,32.1275,32.1583,31.8198,31.8275,517000.0
2011-09-12 10:20:00,41.36,41.53,41.11,41.12,542200.0,31.8198,31.9506,31.6275,31.6352,542200.0
2011-09-12 10:30:00,41.12,41.38,41.11,41.27,517000.0,31.6352,31.8352,31.6275,31.7506,517000.0
2011-09-12 10:40:00,41.27,41.27,41.0,41.01,748500.0,31.7506,31.7506,31.5428,31.5505,748500.0
2011-09-12 10:50:00,41.01,41.17,40.91,40.93,451400.0,31.5505,31.6736,31.4736,31.489,451400.0
2011-09-12 11:00:00,40.93,41.0,40.75,40.92,516500.0,31.489,31.5428,31.3505,31.4813,516500.0
2011-09-12 11:10:00,40.93,41.08,40.78,41.07,402300.0,31.489,31.6044,31.3736,31.5967,402300.0
2011-09-12 11:20:00,41.08,41.11,40.94,41.04,290300.0,31.6044,31.6275,31.4967,31.5736,290300.0
2011-09-12 11:30:00,41.03,41.04,40.95,41.02,281200.0,31.5659,31.5736,31.5044,31.5582,281200.0
2011-09-12 11:40:00,41.02,41.1,40.96,40.97,301100.0,31.5582,31.6198,31.5121,31.5198,301100.0
2011-09-12 11:50:00,40.96,40.98,40.7,40.71,310400.0,31.5121,31.5275,31.312,31.3197,310400.0
2011-09-12 12:00:00,40.71,40.75,40.58,40.67,390300.0,31.3197,31.3505,31.2197,31.289,390300.0
2011-09-12 12:10:00,40.66,40.75,40.61,40.61,278700.0,31.2813,31.3505,31.2428,31.2428,278700.0
2011-09-12 12:20:00,40.61,40.73,40.61,40.72,205700.0,31.2428,31.3351,31.2428,31.3274,205700.0
2011-09-12 12:30:00,40.72,40.75,40.53,40.53,243600.0,31.3274,31.3505,31.1812,31.1812,243600.0
2011-09-12 12:40:00,40.52,40.57,40.42,40.43,264700.0,31.1736,31.212,31.0966,31.1043,264700.0
2011-09-12 12:50:00,40.42,40.55,40.4,40.54,251900.0,31.0966,31.1966,31.0812,31.1889,251900.0
2011-09-12 13:00:00,40.53,40.66,40.49,40.58,286100.0,31.1812,31.2813,31.1505,31.2197,286100.0
2011-09-12 13:10:00,40.58,40.67,40.54,40.58,183900.0,31.2197,31.289,31.1889,31.2197,183900.0
2011-09-12 13:20:00,40.58,40.58,40.43,40.45,234300.0,31.2197,31.2197,31.1043,31.1197,234300.0
2011-09-12 13:30:00,40.47,40.48,40.3,40.31,236200.0,31.1351,31.1428,31.0043,31.012,236200.0
2011-09-12 13:40:00,40.31,40.46,40.25,40.45,399900.0,31.012,31.1274,30.9658,31.1197,399900.0
2011-09-12 13:50:00,40.46,40.66,40.46,40.57,359300.0,31.1274,31.2813,31.1274,31.212,359300.0
2011-09-12 14:00:00,40.57,40.58,40.31,40.34,208000.0,31.212,31.2197,31.012,31.0351,208000.0
2011-09-12 14:10:00,40.34,40.5,40.24,40.46,432200.0,31.0351,31.1582,30.9581,31.1274,432200.0
2011-09-12 14:20:00,40.45,40.75,40.39,40.74,401100.0,31.1197,31.3505,31.0735,31.3428,401100.0
2011-09-12 14:30:00,40.74,40.99,40.65,40.84,431400.0,31.3428,31.5351,31.2736,31.4197,431400.0
2011-09-12 14:40:00,40.84,41.17,40.76,40.81,454400.0,31.4197,31.6736,31.3582,31.3967,454400.0
2011-09-12 14:50:00,40.8,40.8,40.59,40.65,242200.0,31.389,31.389,31.2274,31.2736,242200.0
2011-09-12 15:00:00,40.66,40.72,40.49,40.51,332100.0,31.2813,31.3274,31.1505,31.1659,332100.0
2011-09-12 15:10:00,40.52,40.6,40.35,40.4,398000.0,31.1736,31.2351,31.0428,31.0812,398000.0
2011-09-12 15:20:00,40.4,40.74,40.31,40.67,686900.0,31.0812,31.3428,31.012,31.289,686900.0
2011-09-12 15:30:00,40.68,40.8,40.63,40.73,716400.0,31.2967,31.389,31.2582,31.3351,716400.0
2011-09-12 15:40:00,40.73,41.12,40.65,41.08,1098100.0,31.3351,31.6352,31.2736,31.6044,1098100.0
2011-09-12 15:50:00,41.07,41.46,41.04,41.32,1460700.0,31.5967,31.8967,31.5736,31.789,1460700.0
2011-09-13 09:30:00,41.46,41.61,41.03,41.09,639500.0,31.8967,32.0121,31.5659,31.6121,639500.0
2011-09-13 09:40:00,41.09,41.38,40.82,41.27,484600.0,31.6121,31.8352,31.4044,31.7506,484600.0
2011-09-13 09:50:00,41.26,41.53,41.24,41.38,491900.0,31.7429,31.9506,31.7275,31.8352,491900.0
2011-09-13 10:00:00,41.4,41.77,41.27,41.72,463400.0,31.8506,32.1352,31.7506,32.0968,463400.0
2011-09-13 10:10:00,41.7,41.71,41.53,41.57,262900.0,32.0814,32.0891,31.9506,31.9814,262900.0
2011-09-13 10:20:00,41.57,41.69,41.46,41.55,309000.0,31.9814,32.0737,31.8967,31.966,309000.0
2011-09-13 10:30:00,41.55,41.7,41.48,41.61,455600.0,31.966,32.0814,31.9121,32.0121,455600.0
2011-09-13 10:40:00,41.62,41.71,41.55,41.65,295100.0,32.0198,32.0891,31.966,32.0429,295100.0
2011-09-13 10:50:00,41.64,41.71,41.45,41.6,251000.0,32.0352,32.0891,31.889,32.0044,251000.0
2011-09-13 11:00:00,41.59,41.69,41.52,41.59,274300.0,31.9967,32.0737,31.9429,31.9967,274300.0
2011-09-13 11:10:00,41.59,41.8,41.58,41.66,355700.0,31.9967,32.1583,31.9891,32.0506,355700.0
2011-09-13 11:20:00,41.66,41.69,41.51,41.65,273600.0,32.0506,32.0737,31.9352,32.0429,273600.0
2011-09-13 11:30:00,41.66,41.84,41.58,41.81,204700.0,32.0506,32.1891,31.9891,32.166,204700.0
2011-09-13 11:40:00,41.81,41.87,41.72,41.73,257600.0,32.166,32.2122,32.0968,32.1045,257600.0
2011-09-13 11:50:00,41.73,41.79,41.65,41.71,179000.0,32.1045,32.1506,32.0429,32.0891,179000.0
2011-09-13 12:00:00,41.7,41.7,41.51,41.65,198900.0,32.0814,32.0814,31.9352,32.0429,198900.0
2011-09-13 12:10:00,41.67,41.89,41.6,41.85,168300.0,32.0583,32.2275,32.0044,32.1968,168300.0
2011-09-13 12:20:00,41.84,41.89,41.65,41.75,134800.0,32.1891,32.2275,32.0429,32.1198,134800.0
2011-09-13 12:30:00,41.74,41.87,41.68,41.85,105900.0,32.1121,32.2122,32.066,32.1968,105900.0
2011-09-13 12:40:00,41.86,41.92,41.75,41.75,170800.0,32.2045,32.2506,32.1198,32.1198,170800.0
2011-09-13 12:50:00,41.75,41.79,41.64,41.75,175000.0,32.1198,32.1506,32.0352,32.1198,175000.0
2011-09-13 13:00:00,41.75,41.88,41.74,41.76,137800.0,32.1198,32.2199,32.1121,32.1275,137800.0
2011-09-13 13:10:00,41.77,41.94,41.72,41.84,199600.0,32.1352,32.266,32.0968,32.1891,199600.0
2011-09-13 13:20:00,41.84,41.85,41.67,41.67,207400.0,32.1891,32.1968,32.0583,32.0583,207400.0
2011-09-13 13:30:00,41.67,41.75,41.54,41.73,201900.0,32.0583,32.1198,31.9583,32.1045,201900.0
2011-09-13 13:40:00,41.74,42.08,41.74,42.08,333100.0,32.1121,32.3737,32.1121,32.3737,333100.0
2011-09-13 13:50:00,42.07,42.15,42.01,42.08,250000.0,32.366,32.4276,32.3199,32.3737,250000.0
2011-09-13 14:00:00,42.07,42.07,41.87,41.89,310500.0,32.366,32.366,32.2122,32.2275,310500.0
2011-09-13 14:10:00,41.9,42.1,41.87,42.03,328100.0,32.2352,32.3891,32.2122,32.3353,328100.0
2011-09-13 14:20:00,42.03,42.25,42.02,42.18,308400.0,32.3353,32.5045,32.3276,32.4507,308400.0
2011-09-13 14:30:00,42.18,42.27,42.13,42.14,266900.0,32.4507,32.5199,32.4122,32.4199,266900.0
2011-09-13 14:40:00,42.14,42.23,41.99,41.99,298600.0,32.4199,32.4891,32.3045,32.3045,298600.0
2011-09-13 14:50:00,41.99,42.1,41.91,41.98,413500.0,32.3045,32.3891,32.2429,32.2968,413500.0
2011-09-13 15:00:00,41.98,42.1,41.88,41.96,310400.0,32.2968,32.3891,32.2199,32.2814,310400.0
2011-09-13 15:10:00,41.97,42.0,41.68,41.7,362100.0,32.2891,32.3122,32.066,32.0814,362100.0
2011-09-13 15:20:00,41.7,41.94,41.65,41.92,373600.0,32.0814,32.266,32.0429,32.2506,373600.0
2011-09-13 15:30:00,41.92,42.05,41.91,41.96,363800.0,32.2506,32.3506,32.2429,32.2814,363800.0
2011-09-13 15:40:00,41.96,42.1,41.9,42.07,499600.0,32.2814,32.3891,32.2352,32.366,499600.0
2011-09-13 15:50:00,42.08,42.08,41.95,41.99,851400.0,32.3737,32.3737,32.2737,32.3045,851400.0
2011-09-14 09:30:00,42.17,42.24,41.39,41.41,771800.0,32.443,32.4968,31.8429,31.8583,771800.0
2011-09-14 09:40:00,41.39,41.51,41.27,41.35,617400.0,31.8429,31.9352,31.7506,31.8121,617400.0
2011-09-14 09:50:00,41.36,41.43,41.12,41.23,453000.0,31.8198,31.8737,31.6352,31.7198,453000.0
2011-09-14 10:00:00,41.25,41.27,41.07,41.11,400200.0,31.7352,31.7506,31.5967,31.6275,400200.0
2011-09-14 10:10:00,41.11,41.14,40.7,40.75,688800.0,31.6275,31.6505,31.312,31.3505,688800.0
2011-09-14 10:20:00,40.74,40.83,40.56,40.7,725000.0,31.3428,31.4121,31.2043,31.312,725000.0
2011-09-14 10:30:00,40.71,40.88,40.55,40.88,437500.0,31.3197,31.4505,31.1966,31.4505,437500.0
2011-09-14 10:40:00,40.87,40.88,40.65,40.75,354700.0,31.4428,31.4505,31.2736,31.3505,354700.0
2011-09-14 10:50:00,40.74,41.01,40.72,40.97,353700.0,31.3428,31.5505,31.3274,31.5198,353700.0
2011-09-14 11:00:00,40.96,41.03,40.83,41.02,337300.0,31.5121,31.5659,31.4121,31.5582,337300.0
2011-09-14 11:10:00,41.03,41.15,41.02,41.13,331600.0,31.5659,31.6582,31.5582,31.6429,331600.0
2011-09-14 11:20:00,41.13,41.26,41.07,41.24,327400.0,31.6429,31.7429,31.5967,31.7275,327400.0
2011-09-14 11:30:00,41.25,41.27,41.17,41.23,271000.0,31.7352,31.7506,31.6736,31.7198,271000.0
2011-09-14 11:40:00,41.22,41.22,40.95,41.2,431200.0,31.7121,31.7121,31.5044,31.6967,431200.0
2011-09-14 11:50:00,41.21,41.4,41.21,41.4,249200.0,31.7044,31.8506,31.7044,31.8506,249200.0
2011-09-14 12:00:00,41.4,41.45,41.35,41.43,309100.0,31.8506,31.889,31.8121,31.8737,309100.0
2011-09-14 12:10:00,41.42,41.53,41.39,41.39,271000.0,31.866,31.9506,31.8429,31.8429,271000.0
2011-09-14 12:20:00,41.38,41.5,41.29,41.47,312400.0,31.8352,31.9275,31.7659,31.9044,312400.0
2011-09-14 12:30:00,41.46,41.62,41.4,41.6,235700.0,31.8967,32.0198,31.8506,32.0044,235700.0
2011-09-14 12:40:00,41.6,41.65,41.51,41.52,247500.0,32.0044,32.0429,31.9352,31.9429,247500.0
2011-09-14 12:50:00,41.51,41.56,41.42,41.46,299500.0,31.9352,31.9737,31.866,31.8967,299500.0
2011-09-14 13:00:00,41.47,41.53,41.42,41.49,217300.0,31.9044,31.9506,31.866,31.9198,217300.0
2011-09-14 13:10:00,41.49,41.54,41.44,41.53,190200.0,31.9198,31.9583,31.8813,31.9506,190200.0
2011-09-14 13:20:00,41.53,41.54,41.42,41.49,161800.0,31.9506,31.9583,31.866,31.9198,161800.0
2011-09-14 13:30:00,41.49,41.69,41.47,41.68,237200.0,31.9198,32.0737,31.9044,32.066,237200.0
2011-09-14 13:40:00,41.68,41.69,41.55,41.67,329800.0,32.066,32.0737,31.966,32.0583,329800.0
2011-09-14 13:50:00,41.66,41.77,41.55,41.62,283500.0,32.0506,32.1352,31.966,32.0198,283500.0
2011-09-14 14:00:00,41.62,41.87,41.61,41.8,268700.0,32.0198,32.2122,32.0121,32.1583,268700.0
2011-09-14 14:10:00,41.81,42.11,41.8,42.07,481500.0,32.166,32.3968,32.1583,32.366,481500.0
2011-09-14 14:20:00,42.05,42.08,41.81,41.86,297300.0,32.3506,32.3737,32.166,32.2045,297300.0
2011-09-14 14:30:00,41.86,41.91,41.79,41.85,281800.0,32.2045,32.2429,32.1506,32.1968,281800.0
2011-09-14 14:40:00,41.85,41.95,41.83,41.86,219500.0,32.1968,32.2737,32.1814,32.2045,219500.0
2011-09-14 14:50:00,41.86,42.06,41.86,42.03,266200.0,32.2045,32.3583,32.2045,32.3353,266200.0
2011-09-14 15:00:00,42.04,42.18,42.04,42.12,397100.0,32.3429,32.4507,32.3429,32.4045,397100.0
2011-09-14 15:10:00,42.12,42.28,42.12,42.24,345500.0,32.4045,32.5276,32.4045,32.4968,345500.0
2011-09-14 15:20:00,42.23,42.25,42.1,42.16,432300.0,32.4891,32.5045,32.3891,32.4353,432300.0
2011-09-14 15:30:00,42.17,42.25,42.13,42.21,462500.0,32.443,32.5045,32.4122,32.4737,462500.0
2011-09-14 15:40:00,42.22,42.23,41.75,41.82,919700.0,32.4814,32.4891,32.1198,32.1737,919700.0
2011-09-14 15:50:00,41.81,41.9,41.67,41.7,1232500.0,32.166,32.2352,32.0583,32.0814,1232500.0
2011-09-15 09:30:00,42.48,42.64,41.92,42.03,921700.0,32.6815,32.8046,32.2506,32.3353,921700.0
2011-09-15 09:40:00,42.05,42.15,41.85,41.91,493800.0,32.3506,32.4276,32.1968,32.2429,493800.0
2011-09-15 09:50:00,41.91,42.11,41.88,42.01,401500.0,32.2429,32.3968,32.2199,32.3199,401500.0
2011-09-15 10:00:00,42.02,42.36,41.99,42.06,544000.0,32.3276,32.5891,32.3045,32.3583,544000.0
2011-09-15 10:10:00,42.06,42.11,41.92,42.08,260400.0,32.3583,32.3968,32.2506,32.3737,260400.0
2011-09-15 10:20:00,42.08,42.13,41.79,41.81,416900.0,32.3737,32.4122,32.1506,32.166,416900.0
2011-09-15 10:30:00,41.81,41.81,41.5,41.64,498600.0,32.166,32.166,31.9275,32.0352,498600.0
2011-09-15 10:40:00,41.64,41.83,41.64,41.82,233200.0,32.0352,32.1814,32.0352,32.1737,233200.0
2011-09-15 10:50:00,41.82,41.84,41.54,41.64,223400.0,32.1737,32.1891,31.9583,32.0352,223400.0
2011-09-15 11:00:00,41.63,41.78,41.52,41.78,190200.0,32.0275,32.1429,31.9429,32.1429,190200.0
2011-09-15 11:10:00,41.78,41.83,41.69,41.78,284200.0,32.1429,32.1814,32.0737,32.1429,284200.0
2011-09-15 11:20:00,41.77,41.9,41.66,41.9,414800.0,32.1352,32.2352,32.0506,32.2352,414800.0
2011-09-15 11:30:00,41.9,41.94,41.72,41.84,328400.0,32.2352,32.266,32.0968,32.1891,328400.0
2011-09-15 11:40:00,41.85,41.96,41.84,41.96,172700.0,32.1968,32.2814,32.1891,32.2814,172700.0
2011-09-15 11:50:00,41.97,41.98,41.84,41.9,181800.0,32.2891,32.2968,32.1891,32.2352,181800.0
2011-09-15 12:00:00,41.92,42.05,41.86,42.04,186800.0,32.2506,32.3506,32.2045,32.3429,186800.0
2011-09-15 12:10:00,42.04,42.22,42.02,42.21,238200.0,32.3429,32.4814,32.3276,32.4737,238200.0
2011-09-15 12:20:00,42.21,42.22,42.08,42.12,185600.0,32.4737,32.4814,32.3737,32.4045,185600.0
2011-09-15 12:30:00,42.13,42.3,42.1,42.26,288600.0,32.4122,32.543,32.3891,32.5122,288600.0
2011-09-15 12:40:00,42.26,42.43,42.25,42.37,282300.0,32.5122,32.643,32.5045,32.5968,282300.0
2011-09-15 12:50:00,42.38,42.38,42.25,42.25,145000.0,32.6045,32.6045,32.5045,32.5045,145000.0
2011-09-15 13:00:00,42.26,42.41,42.24,42.35,177700.0,32.5122,32.6276,32.4968,32.5814,177700.0
2011-09-15 13:10:00,42.36,42.39,42.33,42.37,172700.0,32.5891,32.6122,32.5661,32.5968,172700.0
2011-09-15 13:20:00,42.36,42.38,42.26,42.27,108100.0,32.5891,32.6045,32.5122,32.5199,108100.0
2011-09-15 13:30:00,42.26,42.33,42.24,42.27,173500.0,32.5122,32.5661,32.4968,32.5199,173500.0
2011-09-15 13:40:00,42.27,42.39,42.27,42.31,179500.0,32.5199,32.6122,32.5199,32.5507,179500.0
2011-09-15 13:50:00,42.32,42.35,42.25,42.32,113600.0,32.5584,32.5814,32.5045,32.5584,113600.0
2011-09-15 14:00:00,42.32,42.5,42.32,42.49,274100.0,32.5584,32.6968,32.5584,32.6892,274100.0
2011-09-15 14:10:00,42.49,42.58,42.43,42.51,351600.0,32.6892,32.7584,32.643,32.7045,351600.0
2011-09-15 14:20:00,42.5,42.5,42.35,42.38,145500.0,32.6968,32.6968,32.5814,32.6045,145500.0
2011-09-15 14:30:00,42.38,42.49,42.38,42.42,136100.0,32.6045,32.6892,32.6045,32.6353,136100.0
2011-09-15 14:40:00,42.42,42.48,42.37,42.47,138900.0,32.6353,32.6815,32.5968,32.6738,138900.0
2011-09-15 14:50:00,42.48,42.65,42.45,42.65,206600.0,32.6815,32.8122,32.6584,32.8122,206600.0
2011-09-15 15:00:00,42.64,42.72,42.64,42.68,325600.0,32.8046,32.8661,32.8046,32.8353,325600.0
2011-09-15 15:10:00,42.67,42.69,42.44,42.45,267100.0,32.8276,32.843,32.6507,32.6584,267100.0
2011-09-15 15:20:00,42.46,42.49,42.36,42.42,218300.0,32.6661,32.6892,32.5891,32.6353,218300.0
2011-09-15 15:30:00,42.41,42.54,42.38,42.52,324500.0,32.6276,32.7276,32.6045,32.7122,324500.0
2011-09-15 15:40:00,42.53,42.63,42.43,42.54,511000.0,32.7199,32.7969,32.643,32.7276,511000.0
2011-09-15 15:50:00,42.54,42.57,42.48,42.56,754800.0,32.7276,32.7507,32.6815,32.743,754800.0
2011-09-16 09:30:00,43.01,43.09,42.37,42.58,2003700.0,33.0892,33.1508,32.5968,32.7584,2003700.0
2011-09-16 09:40:00,42.57,42.68,42.3,42.67,341100.0,32.7507,32.8353,32.543,32.8276,341100.0
2011-09-16 09:50:00,42.67,42.72,42.49,42.6,260300.0,32.8276,32.8661,32.6892,32.7738,260300.0
2011-09-16 10:00:00,42.59,42.77,42.57,42.71,418200.0,32.7661,32.9046,32.7507,32.8584,418200.0
2011-09-16 10:10:00,42.72,42.9,42.72,42.78,306700.0,32.8661,33.0046,32.8661,32.9123,306700.0
2011-09-16 10:20:00,42.79,42.79,42.35,42.46,277700.0,32.92,32.92,32.5814,32.6661,277700.0
2011-09-16 10:30:00,42.46,42.54,42.19,42.21,321400.0,32.6661,32.7276,32.4584,32.4737,321400.0
2011-09-16 10:40:00,42.22,42.27,42.01,42.03,295800.0,32.4814,32.5199,32.3199,32.3353,295800.0
2011-09-16 10:50:00,42.04,42.16,41.9,41.93,386500.0,32.3429,32.4353,32.2352,32.2583,386500.0
2011-09-16 11:00:00,41.93,42.03,41.9,41.98,299200.0,32.2583,32.3353,32.2352,32.2968,299200.0
2011-09-16 11:10:00,41.98,42.0,41.76,41.85,383300.0,32.2968,32.3122,32.1275,32.1968,383300.0
2011-09-16 11:20:00,41.85,41.86,41.6,41.62,458300.0,32.1968,32.2045,32.0044,32.0198,458300.0
2011-09-16 11:30:00,41.62,41.78,41.5,41.75,387600.0,32.0198,32.1429,31.9275,32.1198,387600.0
2011-09-16 11:40:00,41.77,41.92,41.75,41.85,184800.0,32.1352,32.2506,32.1198,32.1968,184800.0
2011-09-16 11:50:00,41.86,41.93,41.83,41.86,185500.0,32.2045,32.2583,32.1814,32.2045,185500.0
2011-09-16 12:00:00,41.87,41.92,41.8,41.8,160800.0,32.2122,32.2506,32.1583,32.1583,160800.0
2011-09-16 12:10:00,41.8,41.86,41.72,41.8,130100.0,32.1583,32.2045,32.0968,32.1583,130100.0
2011-09-16 12:20:00,41.82,41.84,41.74,41.79,244900.0,32.1737,32.1891,32.1121,32.1506,244900.0
2011-09-16 12:30:00,41.79,41.84,41.74,41.81,229900.0,32.1506,32.1891,32.1121,32.166,229900.0
2011-09-16 12:40:00,41.81,41.84,41.71,41.76,243700.0,32.166,32.1891,32.0891,32.1275,243700.0
2011-09-16 12:50:00,41.76,41.82,41.66,41.69,144800.0,32.1275,32.1737,32.0506,32.0737,144800.0
2011-09-16 13:00:00,41.69,41.73,41.62,41.65,177400.0,32.0737,32.1045,32.0198,32.0429,177400.0
2011-09-16 13:10:00,41.65,41.72,41.54,41.56,229300.0,32.0429,32.0968,31.9583,31.9737,229300.0
2011-09-16 13:20:00,41.57,41.58,41.52,41.54,187600.0,31.9814,31.9891,31.9429,31.9583,187600.0
2011-09-16 13:30:00,41.55,41.56,41.35,41.4,238400.0,31.966,31.9737,31.8121,31.8506,238400.0
2011-09-16 13:40:00,41.4,41.41,41.35,41.35,142800.0,31.8506,31.8583,31.8121,31.8121,142800.0
2011-09-16 13:50:00,41.36,41.45,41.35,41.41,212100.0,31.8198,31.889,31.8121,31.8583,212100.0
2011-09-16 14:00:00,41.42,41.43,41.32,41.34,331700.0,31.866,31.8737,31.789,31.8044,331700.0
2011-09-16 14:10:00,41.34,41.42,41.31,41.39,209100.0,31.8044,31.866,31.7813,31.8429,209100.0
2011-09-16 14:20:00,41.4,41.46,41.31,41.33,192700.0,31.8506,31.8967,31.7813,31.7967,192700.0
2011-09-16 14:30:00,41.33,41.41,41.33,41.4,198400.0,31.7967,31.8583,31.7967,31.8506,198400.0
2011-09-16 14:40:00,41.39,41.42,41.34,41.42,187600.0,31.8429,31.866,31.8044,31.866,187600.0
2011-09-16 14:50:00,41.42,41.57,41.41,41.56,236800.0,31.866,31.9814,31.8583,31.9737,236800.0
2011-09-16 15:00:00,41.57,41.58,41.42,41.42,297700.0,31.9814,31.9891,31.866,31.866,297700.0
2011-09-16 15:10:00,41.43,41.49,41.39,41.4,282800.0,31.8737,31.9198,31.8429,31.8506,282800.0
2011-09-16 15:20:00,41.4,41.43,41.33,41.34,362700.0,31.8506,31.8737,31.7967,31.8044,362700.0
2011-09-16 15:30:00,41.34,41.36,41.29,41.3,722700.0,31.8044,31.8198,31.7659,31.7736,722700.0
2011-09-16 15:40:00,41.3,41.55,41.29,41.53,718100.0,31.7736,31.966,31.7659,31.9506,718100.0
2011-09-16 15:50:00,41.53,41.6,41.48,41.58,1217400.0,31.9506,32.0044,31.9121,31.9891,1217400.0
2011-09-19 09:30:00,40.49,40.54,40.09,40.13,1080400.0,31.1505,31.1889,30.8427,30.8735,1080400.0
2011-09-19 09:40:00,40.12,40.23,39.88,39.89,1214700.0,30.8658,30.9504,30.6812,30.6889,1214700.0
2011-09-19 09:50:00,39.89,39.91,39.46,39.59,1370000.0,30.6889,30.7043,30.3581,30.4581,1370000.0
2011-09-19 10:00:00,39.6,39.86,39.56,39.84,850900.0,30.4658,30.6658,30.435,30.6504,850900.0
2011-09-19 10:10:00,39.84,39.85,39.61,39.65,517500.0,30.6504,30.6581,30.4735,30.5042,517500.0
2011-09-19 10:20:00,39.65,39.79,39.53,39.79,577200.0,30.5042,30.6119,30.4119,30.6119,577200.0
2011-09-19 10:30:00,39.79,39.88,39.77,39.78,351600.0,30.6119,30.6812,30.5966,30.6042,351600.0
2011-09-19 10:40:00,39.77,39.85,39.71,39.83,286800.0,30.5966,30.6581,30.5504,30.6427,286800.0
2011-09-19 10:50:00,39.83,39.94,39.79,39.85,329000.0,30.6427,30.7273,30.6119,30.6581,329000.0
2011-09-19 11:00:00,39.85,39.91,39.83,39.9,416100.0,30.6581,30.7043,30.6427,30.6966,416100.0
2011-09-19 11:10:00,39.89,39.93,39.8,39.81,501200.0,30.6889,30.7196,30.6196,30.6273,501200.0
2011-09-19 11:20:00,39.8,39.96,39.8,39.88,396600.0,30.6196,30.7427,30.6196,30.6812,396600.0
2011-09-19 11:30:00,39.88,40.04,39.82,40.03,256700.0,30.6812,30.8043,30.635,30.7966,256700.0
2011-09-19 11:40:00,40.03,40.16,39.98,40.15,368500.0,30.7966,30.8966,30.7581,30.8889,368500.0
2011-09-19 11:50:00,40.15,40.16,39.93,39.95,258600.0,30.8889,30.8966,30.7196,30.735,258600.0
2011-09-19 12:00:00,39.95,39.96,39.81,39.86,263800.0,30.735,30.7427,30.6273,30.6658,263800.0
2011-09-19 12:10:00,39.86,39.88,39.7,39.75,415800.0,30.6658,30.6812,30.5427,30.5812,415800.0
2011-09-19 12:20:00,39.76,39.81,39.7,39.79,235500.0,30.5889,30.6273,30.5427,30.6119,235500.0
2011-09-19 12:30:00,39.78,39.79,39.66,39.66,320400.0,30.6042,30.6119,30.5119,30.5119,320400.0
2011-09-19 12:40:00,39.66,39.73,39.56,39.57,291200.0,30.5119,30.5658,30.435,30.4427,291200.0
2011-09-19 12:50:00,39.58,39.58,39.5,39.53,338900.0,30.4504,30.4504,30.3888,30.4119,338900.0
2011-09-19 13:00:00,39.53,39.54,39.45,39.49,295600.0,30.4119,30.4196,30.3504,30.3811,295600.0
2011-09-19 13:10:00,39.5,39.52,39.37,39.38,413600.0,30.3888,30.4042,30.2888,30.2965,413600.0
2011-09-19 13:20:00,39.38,39.41,39.31,39.35,260000.0,30.2965,30.3196,30.2427,30.2734,260000.0
2011-09-19 13:30:00,39.35,39.37,39.32,39.35,290700.0,30.2734,30.2888,30.2504,30.2734,290700.0
2011-09-19 13:40:00,39.36,39.6,39.36,39.57,335600.0,30.2811,30.4658,30.2811,30.4427,335600.0
2011-09-19 13:50:00,39.57,39.7,39.54,39.67,200700.0,30.4427,30.5427,30.4196,30.5196,200700.0
2011-09-19 14:00:00,39.67,39.79,39.58,39.74,310400.0,30.5196,30.6119,30.4504,30.5735,310400.0
2011-09-19 14:10:00,39.74,39.84,39.7,39.81,417200.0,30.5735,30.6504,30.5427,30.6273,417200.0
2011-09-19 14:20:00,39.81,39.86,39.71,39.76,200800.0,30.6273,30.6658,30.5504,30.5889,200800.0
2011-09-19 14:30:00,39.76,39.84,39.73,39.84,298700.0,30.5889,30.6504,30.5658,30.6504,298700.0
2011-09-19 14:40:00,39.84,40.0,39.81,40.0,335100.0,30.6504,30.7735,30.6273,30.7735,335100.0
2011-09-19 14:50:00,39.99,40.07,39.82,39.85,244200.0,30.7658,30.8274,30.635,30.6581,244200.0
2011-09-19 15:00:00,39.85,39.88,39.75,39.78,178400.0,30.6581,30.6812,30.5812,30.6042,178400.0
2011-09-19 15:10:00,39.79,40.09,39.74,40.01,632500.0,30.6119,30.8427,30.5735,30.7812,632500.0
2011-09-19 15:20:00,40.0,40.23,40.0,40.22,568800.0,30.7735,30.9504,30.7735,30.9428,568800.0
2011-09-19 15:30:00,40.23,40.38,40.22,40.33,494400.0,30.9504,31.0658,30.9428,31.0274,494400.0
2011-09-19 15:40:00,40.34,40.38,40.2,40.27,518500.0,31.0351,31.0658,30.9274,30.9812,518500.0
2011-09-19 15:50:00,40.26,40.38,40.21,40.21,942800.0,30.9735,31.0658,30.9351,30.9351,942800.0
2011-09-20 09:30:00,39.92,40.2,39.7,39.96,931800.0,30.712,30.9274,30.5427,30.7427,931800.0
2011-09-20 09:40:00,39.97,39.98,39.73,39.82,448500.0,30.7504,30.7581,30.5658,30.635,448500.0
2011-09-20 09:50:00,39.82,40.11,39.7,40.08,550500.0,30.635,30.8581,30.5427,30.835,550500.0
2011-09-20 10:00:00,40.09,40.43,40.05,40.22,677100.0,30.8427,31.1043,30.812,30.9428,677100.0
2011-09-20 10:10:00,40.23,40.4,40.17,40.35,434500.0,30.9504,31.0812,30.9043,31.0428,434500.0
2011-09-20 10:20:00,40.34,40.46,40.31,40.41,362400.0,31.0351,31.1274,31.012,31.0889,362400.0
2011-09-20 10:30:00,40.42,40.69,40.39,40.61,484900.0,31.0966,31.3043,31.0735,31.2428,484900.0
2011-09-20 10:40:00,40.62,40.77,40.59,40.7,413900.0,31.2505,31.3659,31.2274,31.312,413900.0
2011-09-20 10:50:00,40.7,40.73,40.33,40.35,420400.0,31.312,31.3351,31.0274,31.0428,420400.0
2011-09-20 11:00:00,40.35,40.53,40.25,40.3,381400.0,31.0428,31.1812,30.9658,31.0043,381400.0
2011-09-20 11:10:00,40.31,40.31,40.09,40.1,423300.0,31.012,31.012,30.8427,30.8504,423300.0
2011-09-20 11:20:00,40.09,40.11,40.0,40.02,442200.0,30.8427,30.8581,30.7735,30.7889,442200.0
2011-09-20 11:30:00,40.03,40.06,39.8,39.82,413600.0,30.7966,30.8197,30.6196,30.635,413600.0
2011-09-20 11:40:00,39.82,39.95,39.8,39.95,300500.0,30.635,30.735,30.6196,30.735,300500.0
2011-09-20 11:50:00,39.95,40.13,39.94,40.0,396800.0,30.735,30.8735,30.7273,30.7735,396800.0
2011-09-20 12:00:00,40.0,40.01,39.84,39.85,198900.0,30.7735,30.7812,30.6504,30.6581,198900.0
2011-09-20 12:10:00,39.86,39.9,39.8,39.8,176400.0,30.6658,30.6966,30.6196,30.6196,176400.0
2011-09-20 12:20:00,39.81,39.88,39.79,39.81,307000.0,30.6273,30.6812,30.6119,30.6273,307000.0
2011-09-20 12:30:00,39.83,39.84,39.59,39.62,360600.0,30.6427,30.6504,30.4581,30.4812,360600.0
2011-09-20 12:40:00,39.62,39.64,39.5,39.57,415300.0,30.4812,30.4965,30.3888,30.4427,415300.0
2011-09-20 12:50:00,39.57,39.77,39.56,39.7,241700.0,30.4427,30.5966,30.435,30.5427,241700.0
2011-09-20 13:00:00,39.7,39.73,39.6,39.61,215400.0,30.5427,30.5658,30.4658,30.4735,215400.0
2011-09-20 13:10:00,39.61,39.62,39.5,39.53,293100.0,30.4735,30.4812,30.3888,30.4119,293100.0
2011-09-20 13:20:00,39.52,39.59,39.5,39.57,274500.0,30.4042,30.4581,30.3888,30.4427,274500.0
2011-09-20 13:30:00,39.56,39.6,39.53,39.53,165800.0,30.435,30.4658,30.4119,30.4119,165800.0
2011-09-20 13:40:00,39.53,39.54,39.32,39.33,453000.0,30.4119,30.4196,30.2504,30.258,453000.0
2011-09-20 13:50:00,39.33,39.37,39.15,39.17,826900.0,30.258,30.2888,30.1196,30.135,826900.0
2011-09-20 14:00:00,39.16,39.23,39.06,39.19,509700.0,30.1273,30.1811,30.0503,30.1503,509700.0
2011-09-20 14:10:00,39.19,39.27,39.14,39.16,513900.0,30.1503,30.2119,30.1119,30.1273,513900.0
2011-09-20 14:20:00,39.16,39.16,38.94,39.0,801400.0,30.1273,30.1273,29.958,30.0042,801400.0
2011-09-20 14:30:00,39.0,39.05,38.71,38.72,726000.0,30.0042,30.0426,29.7811,29.7887,726000.0
2011-09-20 14:40:00,38.72,38.72,38.5,38.5,853800.0,29.7887,29.7887,29.6195,29.6195,853800.0
2011-09-20 14:50:00,38.5,38.59,38.33,38.51,1000500.0,29.6195,29.6887,29.4887,29.6272,1000500.0
2011-09-20 15:00:00,38.52,38.53,38.16,38.25,1112100.0,29.6349,29.6426,29.3579,29.4272,1112100.0
2011-09-20 15:10:00,38.25,38.34,38.13,38.27,1115900.0,29.4272,29.4964,29.3348,29.4425,1115900.0
2011-09-20 15:20:00,38.26,38.4,38.19,38.34,989000.0,29.4349,29.5426,29.381,29.4964,989000.0
2011-09-20 15:30:00,38.34,38.58,38.32,38.53,1243400.0,29.4964,29.681,29.481,29.6426,1243400.0
2011-09-20 15:40:00,38.52,38.62,38.45,38.54,1668000.0,29.6349,29.7118,29.581,29.6503,1668000.0
2011-09-20 15:50:00,38.54,38.61,38.46,38.55,1556100.0,29.6503,29.7041,29.5887,29.658,1556100.0
2011-09-21 09:30:00,38.08,38.1,37.0,37.22,2761300.0,29.2964,29.3118,28.4655,28.6347,2761300.0
2011-09-21 09:40:00,37.22,37.37,36.86,36.87,1939700.0,28.6347,28.7501,28.3578,28.3655,1939700.0
2011-09-21 09:50:00,36.86,37.1,36.78,36.95,1590900.0,28.3578,28.5424,28.2962,28.427,1590900.0
2011-09-21 10:00:00,36.96,37.23,36.76,36.77,1219800.0,28.4347,28.6424,28.2808,28.2885,1219800.0
2011-09-21 10:10:00,36.77,36.79,36.32,36.36,1683200.0,28.2885,28.3039,27.9423,27.9731,1683200.0
2011-09-21 10:20:00,36.37,36.65,36.34,36.4,1053600.0,27.9808,28.1962,27.9577,28.0039,1053600.0
2011-09-21 10:30:00,36.4,36.49,36.12,36.16,1436600.0,28.0039,28.0731,27.7885,27.8192,1436600.0
2011-09-21 10:40:00,36.16,36.47,36.11,36.4,1193200.0,27.8192,28.0577,27.7808,28.0039,1193200.0
2011-09-21 10:50:00,36.41,36.57,36.23,36.56,1140700.0,28.0116,28.1347,27.8731,28.127,1140700.0
2011-09-21 11:00:00,36.55,36.71,36.41,36.43,839400.0,28.1193,28.2424,28.0116,28.027,839400.0
2011-09-21 11:10:00,36.41,36.62,36.39,36.4,533400.0,28.0116,28.1731,27.9962,28.0039,533400.0
2011-09-21 11:20:00,36.4,36.7,36.32,36.7,720100.0,28.0039,28.2347,27.9423,28.2347,720100.0
2011-09-21 11:30:00,36.7,37.0,36.68,36.96,731100.0,28.2347,28.4655,28.2193,28.4347,731100.0
2011-09-21 11:40:00,36.95,37.02,36.82,36.95,761600.0,28.427,28.4809,28.327,28.427,761600.0
2011-09-21 11:50:00,36.95,36.99,36.82,36.88,604700.0,28.427,28.4578,28.327,28.3732,604700.0
2011-09-21 12:00:00,36.87,37.03,36.84,36.88,693900.0,28.3655,28.4886,28.3424,28.3732,693900.0
2011-09-21 12:10:00,36.88,37.33,36.88,37.32,869300.0,28.3732,28.7194,28.3732,28.7117,869300.0
2011-09-21 12:20:00,37.32,37.41,37.05,37.2,716200.0,28.7117,28.7809,28.504,28.6194,716200.0
2011-09-21 12:30:00,37.2,37.32,37.17,37.2,738500.0,28.6194,28.7117,28.5963,28.6194,738500.0
2011-09-21 12:40:00,37.2,37.24,37.12,37.16,664900.0,28.6194,28.6501,28.5578,28.5886,664900.0
2011-09-21 12:50:00,37.15,37.2,36.91,37.02,615300.0,28.5809,28.6194,28.3962,28.4809,615300.0
2011-09-21 13:00:00,37.02,37.12,36.96,37.12,491100.0,28.4809,28.5578,28.4347,28.5578,491100.0
2011-09-21 13:10:00,37.12,37.12,36.83,36.84,352000.0,28.5578,28.5578,28.3347,28.3424,352000.0
2011-09-21 13:20:00,36.85,37.0,36.83,36.92,306000.0,28.3501,28.4655,28.3347,28.4039,306000.0
2011-09-21 13:30:00,36.92,37.01,36.86,36.89,272800.0,28.4039,28.4732,28.3578,28.3809,272800.0
2011-09-21 13:40:00,36.9,36.94,36.85,36.86,335800.0,28.3886,28.4193,28.3501,28.3578,335800.0
2011-09-21 13:50:00,36.86,36.87,36.8,36.82,391100.0,28.3578,28.3655,28.3116,28.327,391100.0
2011-09-21 14:00:00,36.83,36.89,36.78,36.8,744100.0,28.3347,28.3809,28.2962,28.3116,744100.0
2011-09-21 14:10:00,36.79,37.0,36.71,36.98,584000.0,28.3039,28.4655,28.2424,28.4501,584000.0
2011-09-21 14:20:00,36.98,37.08,36.5,36.93,1374300.0,28.4501,28.527,28.0808,28.4116,1374300.0
2011-09-21 14:30:00,36.92,37.0,36.24,36.52,1235200.0,28.4039,28.4655,27.8808,28.0962,1235200.0
2011-09-21 14:40:00,36.52,36.95,36.36,36.94,1006900.0,28.0962,28.427,27.9731,28.4193,1006900.0
2011-09-21 14:50:00,36.94,36.98,36.45,36.47,1138600.0,28.4193,28.4501,28.0424,28.0577,1138600.0
2011-09-21 15:00:00,36.46,36.68,36.41,36.62,961900.0,28.05,28.2193,28.0116,28.1731,961900.0
2011-09-21 15:10:00,36.62,36.73,36.34,36.38,659700.0,28.1731,28.2578,27.9577,27.9885,659700.0
2011-09-21 15:20:00,36.39,36.44,36.16,36.23,768200.0,27.9962,28.0347,27.8192,27.8731,768200.0
2011-09-21 15:30:00,36.23,36.3,35.91,35.98,1276800.0,27.8731,27.927,27.6269,27.6808,1276800.0
2011-09-21 15:40:00,35.96,35.99,35.85,35.88,1099600.0,27.6654,27.6885,27.5808,27.6038,1099600.0
2011-09-21 15:50:00,35.88,35.91,35.56,35.56,1967900.0,27.6038,27.6269,27.3576,27.3576,1967900.0
2011-09-22 09:30:00,33.36,33.5,32.62,32.96,3133800.0,25.6651,25.7728,25.0958,25.3574,3133800.0
2011-09-22 09:40:00,32.98,33.12,32.15,32.23,2117800.0,25.3728,25.4805,24.7342,24.7957,2117800.0
2011-09-22 09:50:00,32.23,32.43,32.02,32.03,1593300.0,24.7957,24.9496,24.6342,24.6419,1593300.0
2011-09-22 10:00:00,32.02,32.06,30.97,31.97,7310700.0,24.6342,24.665,23.8264,24.5957,7310700.0
2011-09-22 10:10:00,31.97,32.74,31.95,32.58,3834300.0,24.5957,25.1881,24.5803,25.065,3834300.0
2011-09-22 10:20:00,32.58,33.1,32.58,32.77,1898200.0,25.065,25.4651,25.065,25.2112,1898200.0
2011-09-22 10:30:00,32.76,32.83,32.51,32.61,1268200.0,25.2035,25.2574,25.0112,25.0881,1268200.0
2011-09-22 10:40:00,32.61,33.45,32.56,33.28,1382900.0,25.0881,25.7343,25.0496,25.6036,1382900.0
2011-09-22 10:50:00,33.29,33.29,33.0,33.07,1283300.0,25.6112,25.6112,25.3881,25.442,1283300.0
2011-09-22 11:00:00,33.06,33.14,32.76,32.96,855400.0,25.4343,25.4958,25.2035,25.3574,855400.0
2011-09-22 11:10:00,32.97,33.27,32.94,33.15,900700.0,25.3651,25.5959,25.342,25.5035,900700.0
2011-09-22 11:20:00,33.16,33.16,32.58,32.62,855700.0,25.5112,25.5112,25.065,25.0958,855700.0
2011-09-22 11:30:00,32.63,32.93,32.61,32.86,623100.0,25.1035,25.3343,25.0881,25.2804,623100.0
2011-09-22 11:40:00,32.86,32.95,32.76,32.79,666100.0,25.2804,25.3497,25.2035,25.2266,666100.0
2011-09-22 11:50:00,32.8,32.81,32.43,32.61,788100.0,25.2343,25.242,24.9496,25.0881,788100.0
2011-09-22 12:00:00,32.62,32.72,32.56,32.65,606700.0,25.0958,25.1727,25.0496,25.1189,606700.0
2011-09-22 12:10:00,32.65,32.7,32.4,32.54,564700.0,25.1189,25.1573,24.9265,25.0342,564700.0
2011-09-22 12:20:00,32.54,32.64,32.35,32.62,573900.0,25.0342,25.1112,24.8881,25.0958,573900.0
2011-09-22 12:30:00,32.62,32.84,32.61,32.84,465700.0,25.0958,25.265,25.0881,25.265,465700.0
2011-09-22 12:40:00,32.84,32.94,32.75,32.92,463200.0,25.265,25.342,25.1958,25.3266,463200.0
2011-09-22 12:50:00,32.92,33.0,32.77,32.87,528800.0,25.3266,25.3881,25.2112,25.2881,528800.0
2011-09-22 13:00:00,32.87,32.92,32.57,32.58,451500.0,25.2881,25.3266,25.0573,25.065,451500.0
2011-09-22 13:10:00,32.57,32.67,32.44,32.48,396100.0,25.0573,25.1343,24.9573,24.9881,396100.0
2011-09-22 13:20:00,32.49,32.49,32.26,32.35,533800.0,24.9958,24.9958,24.8188,24.8881,533800.0
2011-09-22 13:30:00,32.36,32.38,32.14,32.24,463300.0,24.8958,24.9111,24.7265,24.8034,463300.0
2011-09-22 13:40:00,32.24,32.33,32.0,32.0,520800.0,24.8034,24.8727,24.6188,24.6188,520800.0
2011-09-22 13:50:00,32.01,32.04,31.7,31.71,699600.0,24.6265,24.6496,24.388,24.3957,699600.0
2011-09-22 14:00:00,31.71,32.05,31.71,32.03,695500.0,24.3957,24.6573,24.3957,24.6419,695500.0
2011-09-22 14:10:00,32.02,32.16,31.89,31.93,551500.0,24.6342,24.7419,24.5342,24.5649,551500.0
2011-09-22 14:20:00,31.96,32.48,31.95,32.27,1128600.0,24.588,24.9881,24.5803,24.8265,1128600.0
2011-09-22 14:30:00,32.26,32.31,31.88,31.94,472800.0,24.8188,24.8573,24.5265,24.5726,472800.0
2011-09-22 14:40:00,31.95,32.19,31.94,31.99,537700.0,24.5803,24.765,24.5726,24.6111,537700.0
2011-09-22 14:50:00,31.99,32.01,31.53,31.54,677900.0,24.6111,24.6265,24.2572,24.2649,677900.0
2011-09-22 15:00:00,31.54,31.54,31.17,31.37,1356700.0,24.2649,24.2649,23.9803,24.1341,1356700.0
2011-09-22 15:10:00,31.37,31.69,31.34,31.59,1022200.0,24.1341,24.3803,24.111,24.3034,1022200.0
2011-09-22 15:20:00,31.58,31.58,31.14,31.28,1057300.0,24.2957,24.2957,23.9572,24.0649,1057300.0
2011-09-22 15:30:00,31.27,31.97,31.22,31.96,1291400.0,24.0572,24.5957,24.0187,24.588,1291400.0
2011-09-22 15:40:00,31.96,32.29,31.83,32.21,1515500.0,24.588,24.8419,24.488,24.7804,1515500.0
2011-09-22 15:50:00,32.21,32.3,31.86,32.15,2239700.0,24.7804,24.8496,24.5111,24.7342,2239700.0
2011-09-23 09:30:00,31.46,32.3,31.4,32.24,1676600.0,24.2034,24.8496,24.1572,24.8034,1676600.0
2011-09-23 09:40:00,32.24,32.68,32.02,32.66,1387100.0,24.8034,25.142,24.6342,25.1266,1387100.0
2011-09-23 09:50:00,32.64,33.07,32.57,32.69,1352900.0,25.1112,25.442,25.0573,25.1496,1352900.0
2011-09-23 10:00:00,32.69,32.93,32.38,32.45,864400.0,25.1496,25.3343,24.9111,24.965,864400.0
2011-09-23 10:10:00,32.46,32.59,32.15,32.33,861800.0,24.9727,25.0727,24.7342,24.8727,861800.0
2011-09-23 10:20:00,32.34,32.62,31.97,32.28,753600.0,24.8804,25.0958,24.5957,24.8342,753600.0
2011-09-23 10:30:00,32.28,32.55,32.21,32.5,585700.0,24.8342,25.0419,24.7804,25.0035,585700.0
2011-09-23 10:40:00,32.51,32.69,32.37,32.65,794600.0,25.0112,25.1496,24.9035,25.1189,794600.0
2011-09-23 10:50:00,32.66,32.73,32.46,32.56,519000.0,25.1266,25.1804,24.9727,25.0496,519000.0
2011-09-23 11:00:00,32.55,32.73,32.53,32.73,451500.0,25.0419,25.1804,25.0265,25.1804,451500.0
2011-09-23 11:10:00,32.74,32.85,32.65,32.85,548300.0,25.1881,25.2727,25.1189,25.2727,548300.0
2011-09-23 11:20:00,32.86,33.08,32.85,33.0,690600.0,25.2804,25.4497,25.2727,25.3881,690600.0
2011-09-23 11:30:00,33.0,33.0,32.6,32.61,411100.0,25.3881,25.3881,25.0804,25.0881,411100.0
2011-09-23 11:40:00,32.61,32.73,32.48,32.52,474000.0,25.0881,25.1804,24.9881,25.0189,474000.0
2011-09-23 11:50:00,32.52,32.57,32.29,32.54,516800.0,25.0189,25.0573,24.8419,25.0342,516800.0
2011-09-23 12:00:00,32.55,32.65,32.46,32.61,412200.0,25.0419,25.1189,24.9727,25.0881,412200.0
2011-09-23 12:10:00,32.62,32.69,32.55,32.66,245600.0,25.0958,25.1496,25.0419,25.1266,245600.0
2011-09-23 12:20:00,32.66,32.68,32.47,32.53,305600.0,25.1266,25.142,24.9804,25.0265,305600.0
2011-09-23 12:30:00,32.53,32.67,32.51,32.62,180700.0,25.0265,25.1343,25.0112,25.0958,180700.0
2011-09-23 12:40:00,32.6,32.65,32.36,32.43,488700.0,25.0804,25.1189,24.8958,24.9496,488700.0
2011-09-23 12:50:00,32.44,32.72,32.35,32.37,404100.0,24.9573,25.1727,24.8881,24.9035,404100.0
2011-09-23 13:00:00,32.38,32.4,32.1,32.17,416800.0,24.9111,24.9265,24.6957,24.7496,416800.0
2011-09-23 13:10:00,32.17,32.33,32.12,32.12,302900.0,24.7496,24.8727,24.7111,24.7111,302900.0
2011-09-23 13:20:00,32.12,32.22,32.0,32.18,341300.0,24.7111,24.7881,24.6188,24.7573,341300.0
2011-09-23 13:30:00,32.18,32.38,32.15,32.26,399200.0,24.7573,24.9111,24.7342,24.8188,399200.0
2011-09-23 13:40:00,32.26,32.82,32.22,32.82,598100.0,24.8188,25.2497,24.7881,25.2497,598100.0
2011-09-23 13:50:00,32.81,32.85,32.57,32.73,384700.0,25.242,25.2727,25.0573,25.1804,384700.0
2011-09-23 14:00:00,32.72,32.91,32.67,32.71,423000.0,25.1727,25.3189,25.1343,25.165,423000.0
2011-09-23 14:10:00,32.71,32.71,32.42,32.42,417900.0,25.165,25.165,24.9419,24.9419,417900.0
2011-09-23 14:20:00,32.43,32.44,32.3,32.32,329600.0,24.9496,24.9573,24.8496,24.865,329600.0
2011-09-23 14:30:00,32.32,32.63,32.32,32.53,389300.0,24.865,25.1035,24.865,25.0265,389300.0
2011-09-23 14:40:00,32.53,32.61,32.3,32.32,261100.0,25.0265,25.0881,24.8496,24.865,261100.0
2011-09-23 14:50:00,32.32,32.4,32.2,32.23,323800.0,24.865,24.9265,24.7727,24.7957,323800.0
2011-09-23 15:00:00,32.21,32.39,32.2,32.35,470300.0,24.7804,24.9188,24.7727,24.8881,470300.0
2011-09-23 15:10:00,32.36,32.52,32.32,32.49,410700.0,24.8958,25.0189,24.865,24.9958,410700.0
2011-09-23 15:20:00,32.48,32.62,32.42,32.55,372700.0,24.9881,25.0958,24.9419,25.0419,372700.0
2011-09-23 15:30:00,32.55,32.57,32.39,32.54,472100.0,25.0419,25.0573,24.9188,25.0342,472100.0
2011-09-23 15:40:00,32.54,32.55,32.24,32.26,474000.0,25.0342,25.0419,24.8034,24.8188,474000.0
2011-09-23 15:50:00,32.24,32.38,32.21,32.37,1075200.0,24.8034,24.9111,24.7804,24.9035,1075200.0
2011-09-26 09:30:00,32.25,32.38,31.51,31.59,1396800.0,24.8111,24.9111,24.2418,24.3034,1396800.0
2011-09-26 09:40:00,31.58,32.43,31.55,32.21,1031500.0,24.2957,24.9496,24.2726,24.7804,1031500.0
2011-09-26 09:50:00,32.2,32.21,31.6,31.64,683200.0,24.7727,24.7804,24.3111,24.3418,683200.0
2011-09-26 10:00:00,31.65,31.83,31.52,31.59,767400.0,24.3495,24.488,24.2495,24.3034,767400.0
2011-09-26 10:10:00,31.58,31.6,31.25,31.45,748600.0,24.2957,24.3111,24.0418,24.1957,748600.0
2011-09-26 10:20:00,31.44,31.72,31.4,31.56,707200.0,24.188,24.4034,24.1572,24.2803,707200.0
2011-09-26 10:30:00,31.56,31.56,31.15,31.26,771600.0,24.2803,24.2803,23.9649,24.0495,771600.0
2011-09-26 10:40:00,31.26,31.49,31.16,31.16,782900.0,24.0495,24.2264,23.9726,23.9726,782900.0
2011-09-26 10:50:00,31.15,31.57,31.15,31.38,568000.0,23.9649,24.288,23.9649,24.1418,568000.0
2011-09-26 11:00:00,31.37,31.78,31.27,31.74,686100.0,24.1341,24.4495,24.0572,24.4188,686100.0
2011-09-26 11:10:00,31.75,32.25,31.62,32.2,928600.0,24.4265,24.8111,24.3265,24.7727,928600.0
2011-09-26 11:20:00,32.2,32.27,32.05,32.2,657500.0,24.7727,24.8265,24.6573,24.7727,657500.0
2011-09-26 11:30:00,32.21,32.54,32.02,32.47,909500.0,24.7804,25.0342,24.6342,24.9804,909500.0
2011-09-26 11:40:00,32.48,32.86,32.38,32.45,959500.0,24.9881,25.2804,24.9111,24.965,959500.0
2011-09-26 11:50:00,32.46,32.71,32.28,32.65,544300.0,24.9727,25.165,24.8342,25.1189,544300.0
2011-09-26 12:00:00,32.66,32.83,32.55,32.78,794900.0,25.1266,25.2574,25.0419,25.2189,794900.0
2011-09-26 12:10:00,32.77,32.79,32.55,32.76,538600.0,25.2112,25.2266,25.0419,25.2035,538600.0
2011-09-26 12:20:00,32.76,33.32,32.75,33.25,1069600.0,25.2035,25.6343,25.1958,25.5805,1069600.0
2011-09-26 12:30:00,33.25,33.32,32.97,33.12,519300.0,25.5805,25.6343,25.3651,25.4805,519300.0
2011-09-26 12:40:00,33.12,33.24,32.77,32.85,879600.0,25.4805,25.5728,25.2112,25.2727,879600.0
2011-09-26 12:50:00,32.85,32.98,32.71,32.98,545900.0,25.2727,25.3728,25.165,25.3728,545900.0
2011-09-26 13:00:00,32.97,33.04,32.71,32.95,682800.0,25.3651,25.4189,25.165,25.3497,682800.0
2011-09-26 13:10:00,32.95,32.99,32.74,32.83,393900.0,25.3497,25.3804,25.1881,25.2574,393900.0
2011-09-26 13:20:00,32.83,33.01,32.8,32.88,362200.0,25.2574,25.3958,25.2343,25.2958,362200.0
2011-09-26 13:30:00,32.88,33.03,32.75,32.87,436600.0,25.2958,25.4112,25.1958,25.2881,436600.0
2011-09-26 13:40:00,32.89,32.91,32.61,32.77,384200.0,25.3035,25.3189,25.0881,25.2112,384200.0
2011-09-26 13:50:00,32.78,33.02,32.73,33.01,374600.0,25.2189,25.4035,25.1804,25.3958,374600.0
2011-09-26 14:00:00,33.02,33.32,32.93,33.14,736300.0,25.4035,25.6343,25.3343,25.4958,736300.0
2011-09-26 14:10:00,33.13,33.25,32.91,33.01,527700.0,25.4882,25.5805,25.3189,25.3958,527700.0
2011-09-26 14:20:00,33.0,33.06,32.86,32.97,377200.0,25.3881,25.4343,25.2804,25.3651,377200.0
2011-09-26 14:30:00,32.97,33.24,32.91,33.08,511800.0,25.3651,25.5728,25.3189,25.4497,511800.0
2011-09-26 14:40:00,33.08,33.27,33.04,33.09,419700.0,25.4497,25.5959,25.4189,25.4574,419700.0
2011-09-26 14:50:00,33.11,33.19,33.01,33.18,298000.0,25.4728,25.5343,25.3958,25.5266,298000.0
2011-09-26 15:00:00,33.17,33.38,33.16,33.31,632800.0,25.5189,25.6805,25.5112,25.6266,632800.0
2011-09-26 15:10:00,33.32,33.72,33.3,33.64,674900.0,25.6343,25.9421,25.6189,25.8805,674900.0
2011-09-26 15:20:00,33.65,33.84,33.55,33.82,811100.0,25.8882,26.0344,25.8113,26.019,811100.0
2011-09-26 15:30:00,33.81,33.81,33.58,33.77,795000.0,26.0113,26.0113,25.8344,25.9805,795000.0
2011-09-26 15:40:00,33.77,33.89,33.69,33.81,1052300.0,25.9805,26.0728,25.919,26.0113,1052300.0
2011-09-26 15:50:00,33.81,33.83,33.69,33.77,1567400.0,26.0113,26.0267,25.919,25.9805,1567400.0
2011-09-27 09:30:00,35.88,36.24,35.4,35.7,2883800.0,27.6038,27.8808,27.2345,27.4653,2883800.0
2011-09-27 09:40:00,35.7,35.74,34.94,35.41,1462400.0,27.4653,27.4961,26.8807,27.2422,1462400.0
2011-09-27 09:50:00,35.41,35.84,35.39,35.71,1275200.0,27.2422,27.5731,27.2269,27.473,1275200.0
2011-09-27 10:00:00,35.71,35.92,35.32,35.49,1231900.0,27.473,27.6346,27.173,27.3038,1231900.0
2011-09-27 10:10:00,35.5,35.65,35.4,35.49,1092500.0,27.3115,27.4269,27.2345,27.3038,1092500.0
2011-09-27 10:20:00,35.5,35.75,35.38,35.53,873400.0,27.3115,27.5038,27.2192,27.3346,873400.0
2011-09-27 10:30:00,35.52,35.59,35.35,35.44,675500.0,27.3269,27.3807,27.1961,27.2653,675500.0
2011-09-27 10:40:00,35.44,35.74,35.44,35.71,531700.0,27.2653,27.4961,27.2653,27.473,531700.0
2011-09-27 10:50:00,35.71,35.88,35.6,35.87,590000.0,27.473,27.6038,27.3884,27.5961,590000.0
2011-09-27 11:00:00,35.87,36.01,35.69,35.7,633600.0,27.5961,27.7038,27.4577,27.4653,633600.0
2011-09-27 11:10:00,35.7,35.92,35.6,35.91,558400.0,27.4653,27.6346,27.3884,27.6269,558400.0
2011-09-27 11:20:00,35.91,35.92,35.52,35.56,610500.0,27.6269,27.6346,27.3269,27.3576,610500.0
2011-09-27 11:30:00,35.57,35.62,35.38,35.38,420900.0,27.3653,27.4038,27.2192,27.2192,420900.0
2011-09-27 11:40:00,35.39,35.46,35.26,35.4,477400.0,27.2269,27.2807,27.1268,27.2345,477400.0
2011-09-27 11:50:00,35.4,35.58,35.35,35.5,339800.0,27.2345,27.373,27.1961,27.3115,339800.0
2011-09-27 12:00:00,35.5,35.62,35.49,35.6,311100.0,27.3115,27.4038,27.3038,27.3884,311100.0
2011-09-27 12:10:00,35.59,35.83,35.58,35.77,647200.0,27.3807,27.5654,27.373,27.5192,647200.0
2011-09-27 12:20:00,35.77,35.78,35.6,35.75,500500.0,27.5192,27.5269,27.3884,27.5038,500500.0
2011-09-27 12:30:00,35.75,35.78,35.56,35.62,383200.0,27.5038,27.5269,27.3576,27.4038,383200.0
2011-09-27 12:40:00,35.61,35.7,35.53,35.68,269200.0,27.3961,27.4653,27.3346,27.45,269200.0
2011-09-27 12:50:00,35.69,35.7,35.59,35.68,246900.0,27.4577,27.4653,27.3807,27.45,246900.0
2011-09-27 13:00:00,35.68,35.71,35.53,35.6,261100.0,27.45,27.473,27.3346,27.3884,261100.0
2011-09-27 13:10:00,35.61,35.65,35.44,35.53,257600.0,27.3961,27.4269,27.2653,27.3346,257600.0
2011-09-27 13:20:00,35.53,35.63,35.44,35.57,355600.0,27.3346,27.4115,27.2653,27.3653,355600.0
2011-09-27 13:30:00,35.57,35.61,35.43,35.57,536300.0,27.3653,27.3961,27.2576,27.3653,536300.0
2011-09-27 13:40:00,35.57,35.65,35.5,35.61,227800.0,27.3653,27.4269,27.3115,27.3961,227800.0
2011-09-27 13:50:00,35.62,35.75,35.56,35.65,418600.0,27.4038,27.5038,27.3576,27.4269,418600.0
2011-09-27 14:00:00,35.66,35.88,35.65,35.83,434700.0,27.4346,27.6038,27.4269,27.5654,434700.0
2011-09-27 14:10:00,35.82,35.96,35.8,35.95,385100.0,27.5577,27.6654,27.5423,27.6577,385100.0
2011-09-27 14:20:00,35.94,36.0,35.77,35.8,433600.0,27.65,27.6962,27.5192,27.5423,433600.0
2011-09-27 14:30:00,35.79,35.85,35.64,35.64,393500.0,27.5346,27.5808,27.4192,27.4192,393500.0
2011-09-27 14:40:00,35.65,35.65,35.47,35.55,420100.0,27.4269,27.4269,27.2884,27.3499,420100.0
2011-09-27 14:50:00,35.56,35.68,35.47,35.49,357800.0,27.3576,27.45,27.2884,27.3038,357800.0
2011-09-27 15:00:00,35.5,35.5,35.22,35.25,749200.0,27.3115,27.3115,27.0961,27.1191,749200.0
2011-09-27 15:10:00,35.25,35.35,34.99,35.33,1107400.0,27.1191,27.1961,26.9191,27.1807,1107400.0
2011-09-27 15:20:00,35.34,35.34,34.9,35.05,671800.0,27.1884,27.1884,26.8499,26.9653,671800.0
2011-09-27 15:30:00,35.06,35.23,34.9,34.93,925600.0,26.973,27.1038,26.8499,26.873,925600.0
2011-09-27 15:40:00,34.93,34.95,34.67,34.73,1067200.0,26.873,26.8883,26.6729,26.7191,1067200.0
2011-09-27 15:50:00,34.74,34.86,34.55,34.83,1499400.0,26.7268,26.8191,26.5806,26.796,1499400.0
2011-09-28 09:30:00,34.5,34.93,33.91,34.33,1298000.0,26.5421,26.873,26.0882,26.4114,1298000.0
2011-09-28 09:40:00,34.32,34.65,34.15,34.22,908900.0,26.4037,26.6575,26.2729,26.3267,908900.0
2011-09-28 09:50:00,34.22,34.44,34.22,34.38,696500.0,26.3267,26.496,26.3267,26.4498,696500.0
2011-09-28 10:00:00,34.37,34.39,34.12,34.2,933000.0,26.4421,26.4575,26.2498,26.3113,933000.0
2011-09-28 10:10:00,34.2,34.29,33.76,33.77,1076600.0,26.3113,26.3806,25.9728,25.9805,1076600.0
2011-09-28 10:20:00,33.77,34.02,33.7,33.76,833500.0,25.9805,26.1729,25.9267,25.9728,833500.0
2011-09-28 10:30:00,33.76,33.78,33.36,33.43,1013900.0,25.9728,25.9882,25.6651,25.719,1013900.0
2011-09-28 10:40:00,33.43,33.74,33.4,33.57,655000.0,25.719,25.9574,25.6959,25.8267,655000.0
2011-09-28 10:50:00,33.56,33.67,33.36,33.37,962500.0,25.819,25.9036,25.6651,25.6728,962500.0
2011-09-28 11:00:00,33.36,33.52,33.15,33.3,889500.0,25.6651,25.7882,25.5035,25.6189,889500.0
2011-09-28 11:10:00,33.3,33.51,33.23,33.32,645200.0,25.6189,25.7805,25.5651,25.6343,645200.0
2011-09-28 11:20:00,33.32,33.38,33.1,33.38,662100.0,25.6343,25.6805,25.4651,25.6805,662100.0
2011-09-28 11:30:00,33.39,33.4,33.16,33.29,651600.0,25.6882,25.6959,25.5112,25.6112,651600.0
2011-09-28 11:40:00,33.3,33.37,33.13,33.19,878600.0,25.6189,25.6728,25.4882,25.5343,878600.0
2011-09-28 11:50:00,33.19,33.28,33.02,33.04,588100.0,25.5343,25.6036,25.4035,25.4189,588100.0
2011-09-28 12:00:00,33.04,33.12,32.82,32.85,744100.0,25.4189,25.4805,25.2497,25.2727,744100.0
2011-09-28 12:10:00,32.84,32.98,32.65,32.7,905800.0,25.265,25.3728,25.1189,25.1573,905800.0
2011-09-28 12:20:00,32.7,33.14,32.7,33.08,649800.0,25.1573,25.4958,25.1573,25.4497,649800.0
2011-09-28 12:30:00,33.07,33.1,32.9,32.97,261500.0,25.442,25.4651,25.3112,25.3651,261500.0
2011-09-28 12:40:00,32.96,32.98,32.82,32.94,286000.0,25.3574,25.3728,25.2497,25.342,286000.0
2011-09-28 12:50:00,32.94,33.14,32.94,33.12,381100.0,25.342,25.4958,25.342,25.4805,381100.0
2011-09-28 13:00:00,33.11,33.15,32.92,32.94,331800.0,25.4728,25.5035,25.3266,25.342,331800.0
2011-09-28 13:10:00,32.93,32.94,32.78,32.88,401300.0,25.3343,25.342,25.2189,25.2958,401300.0
2011-09-28 13:20:00,32.88,32.88,32.66,32.67,380800.0,25.2958,25.2958,25.1266,25.1343,380800.0
2011-09-28 13:30:00,32.67,32.85,32.52,32.79,614100.0,25.1343,25.2727,25.0189,25.2266,614100.0
2011-09-28 13:40:00,32.79,32.84,32.39,32.4,477700.0,25.2266,25.265,24.9188,24.9265,477700.0
2011-09-28 13:50:00,32.4,32.49,32.27,32.3,547500.0,24.9265,24.9958,24.8265,24.8496,547500.0
2011-09-28 14:00:00,32.29,32.68,32.24,32.52,912700.0,24.8419,25.142,24.8034,25.0189,912700.0
2011-09-28 14:10:00,32.52,32.64,32.39,32.6,470300.0,25.0189,25.1112,24.9188,25.0804,470300.0
2011-09-28 14:20:00,32.59,32.7,32.51,32.62,413200.0,25.0727,25.1573,25.0112,25.0958,413200.0
2011-09-28 14:30:00,32.62,32.7,32.55,32.69,422400.0,25.0958,25.1573,25.0419,25.1496,422400.0
2011-09-28 14:40:00,32.69,32.72,32.51,32.51,376800.0,25.1496,25.1727,25.0112,25.0112,376800.0
2011-09-28 14:50:00,32.51,32.73,32.45,32.69,520300.0,25.0112,25.1804,24.965,25.1496,520300.0
2011-09-28 15:00:00,32.69,32.85,32.64,32.7,577200.0,25.1496,25.2727,25.1112,25.1573,577200.0
2011-09-28 15:10:00,32.7,32.81,32.27,32.28,1017900.0,25.1573,25.242,24.8265,24.8342,1017900.0
2011-09-28 15:20:00,32.28,32.38,32.21,32.27,698100.0,24.8342,24.9111,24.7804,24.8265,698100.0
2011-09-28 15:30:00,32.28,32.41,32.08,32.26,1103600.0,24.8342,24.9342,24.6803,24.8188,1103600.0
2011-09-28 15:40:00,32.26,32.55,32.25,32.28,1358100.0,24.8188,25.0419,24.8111,24.8342,1358100.0
2011-09-28 15:50:00,32.28,32.37,32.23,32.29,1757900.0,24.8342,24.9035,24.7957,24.8419,1757900.0
2011-09-29 09:30:00,33.32,33.35,32.51,32.55,1476300.0,25.6343,25.6574,25.0112,25.0419,1476300.0
2011-09-29 09:40:00,32.53,32.63,32.1,32.59,1310200.0,25.0265,25.1035,24.6957,25.0727,1310200.0
2011-09-29 09:50:00,32.6,32.62,31.78,31.89,1302400.0,25.0804,25.0958,24.4495,24.5342,1302400.0
2011-09-29 10:00:00,31.88,32.11,31.82,31.84,1282600.0,24.5265,24.7034,24.4803,24.4957,1282600.0
2011-09-29 10:10:00,31.84,32.01,31.62,31.78,930300.0,24.4957,24.6265,24.3265,24.4495,930300.0
2011-09-29 10:20:00,31.78,31.79,31.51,31.54,1221800.0,24.4495,24.4572,24.2418,24.2649,1221800.0
2011-09-29 10:30:00,31.52,31.73,31.25,31.71,1234400.0,24.2495,24.4111,24.0418,24.3957,1234400.0
2011-09-29 10:40:00,31.71,31.74,31.23,31.34,970200.0,24.3957,24.4188,24.0264,24.111,970200.0
2011-09-29 10:50:00,31.35,31.57,31.21,31.51,735700.0,24.1187,24.288,24.011,24.2418,735700.0
2011-09-29 11:00:00,31.52,31.7,31.5,31.62,677500.0,24.2495,24.388,24.2341,24.3265,677500.0
2011-09-29 11:10:00,31.63,31.91,31.5,31.73,546900.0,24.3341,24.5496,24.2341,24.4111,546900.0
2011-09-29 11:20:00,31.73,32.35,31.6,32.29,729700.0,24.4111,24.8881,24.3111,24.8419,729700.0
2011-09-29 11:30:00,32.3,32.34,32.02,32.07,633100.0,24.8496,24.8804,24.6342,24.6727,633100.0
2011-09-29 11:40:00,32.06,32.13,31.85,32.13,633200.0,24.665,24.7188,24.5034,24.7188,633200.0
2011-09-29 11:50:00,32.13,32.17,31.93,31.99,478700.0,24.7188,24.7496,24.5649,24.6111,478700.0
2011-09-29 12:00:00,32.0,32.19,31.83,31.85,618800.0,24.6188,24.765,24.488,24.5034,618800.0
2011-09-29 12:10:00,31.85,32.0,31.64,31.65,594700.0,24.5034,24.6188,24.3418,24.3495,594700.0
2011-09-29 12:20:00,31.65,31.84,31.57,31.7,563700.0,24.3495,24.4957,24.288,24.388,563700.0
2011-09-29 12:30:00,31.7,31.77,31.27,31.47,723400.0,24.388,24.4419,24.0572,24.2111,723400.0
2011-09-29 12:40:00,31.48,31.52,31.2,31.47,535700.0,24.2187,24.2495,24.0033,24.2111,535700.0
2011-09-29 12:50:00,31.48,31.65,31.44,31.56,765100.0,24.2187,24.3495,24.188,24.2803,765100.0
2011-09-29 13:00:00,31.56,31.91,31.53,31.81,787200.0,24.2803,24.5496,24.2572,24.4726,787200.0
2011-09-29 13:10:00,31.81,31.84,31.56,31.59,572000.0,24.4726,24.4957,24.2803,24.3034,572000.0
2011-09-29 13:20:00,31.58,31.62,31.45,31.5,603900.0,24.2957,24.3265,24.1957,24.2341,603900.0
2011-09-29 13:30:00,31.5,31.52,31.15,31.18,861600.0,24.2341,24.2495,23.9649,23.9879,861600.0
2011-09-29 13:40:00,31.18,31.36,31.1,31.33,596600.0,23.9879,24.1264,23.9264,24.1033,596600.0
2011-09-29 13:50:00,31.33,31.43,31.2,31.21,473300.0,24.1033,24.1803,24.0033,24.011,473300.0
2011-09-29 14:00:00,31.21,31.31,31.02,31.07,560300.0,24.011,24.088,23.8648,23.9033,560300.0
2011-09-29 14:10:00,31.06,31.17,30.86,31.11,993700.0,23.8956,23.9803,23.7418,23.9341,993700.0
2011-09-29 14:20:00,31.11,31.31,30.94,31.15,550000.0,23.9341,24.088,23.8033,23.9649,550000.0
2011-09-29 14:30:00,31.14,31.25,30.92,31.15,586100.0,23.9572,24.0418,23.7879,23.9649,586100.0
2011-09-29 14:40:00,31.16,31.2,30.82,30.91,680400.0,23.9726,24.0033,23.711,23.7802,680400.0
2011-09-29 14:50:00,30.9,31.07,30.82,31.07,631600.0,23.7725,23.9033,23.711,23.9033,631600.0
2011-09-29 15:00:00,31.06,31.12,30.64,30.8,919400.0,23.8956,23.9418,23.5725,23.6956,919400.0
2011-09-29 15:10:00,30.79,31.0,30.66,30.73,918700.0,23.6879,23.8495,23.5879,23.6417,918700.0
2011-09-29 15:20:00,30.73,31.03,30.71,30.93,754700.0,23.6417,23.8725,23.6264,23.7956,754700.0
2011-09-29 15:30:00,30.93,31.21,30.9,31.08,975800.0,23.7956,24.011,23.7725,23.911,975800.0
2011-09-29 15:40:00,31.07,31.32,30.92,31.06,1228700.0,23.9033,24.0957,23.7879,23.8956,1228700.0
2011-09-29 15:50:00,31.05,31.36,30.95,31.35,2097800.0,23.8879,24.1264,23.811,24.1187,2097800.0
2011-09-30 09:30:00,30.81,30.91,30.37,30.41,1510300.0,23.7033,23.7802,23.3648,23.3956,1510300.0
2011-09-30 09:40:00,30.4,30.87,30.38,30.61,1075300.0,23.3879,23.7494,23.3725,23.5494,1075300.0
2011-09-30 09:50:00,30.61,30.83,30.51,30.58,792000.0,23.5494,23.7187,23.4725,23.5263,792000.0
2011-09-30 10:00:00,30.58,31.07,30.53,30.95,1142000.0,23.5263,23.9033,23.4879,23.811,1142000.0
2011-09-30 10:10:00,30.95,31.04,30.63,31.01,699000.0,23.811,23.8802,23.5648,23.8572,699000.0
2011-09-30 10:20:00,31.01,31.19,30.65,30.72,887600.0,23.8572,23.9956,23.5802,23.634,887600.0
2011-09-30 10:30:00,30.72,30.96,30.61,30.71,700800.0,23.634,23.8187,23.5494,23.6264,700800.0
2011-09-30 10:40:00,30.71,30.92,30.64,30.75,488200.0,23.6264,23.7879,23.5725,23.6571,488200.0
2011-09-30 10:50:00,30.74,31.1,30.7,30.83,620600.0,23.6494,23.9264,23.6187,23.7187,620600.0
2011-09-30 11:00:00,30.83,31.15,30.83,31.1,466900.0,23.7187,23.9649,23.7187,23.9264,466900.0
2011-09-30 11:10:00,31.1,31.34,31.02,31.25,543300.0,23.9264,24.111,23.8648,24.0418,543300.0
2011-09-30 11:20:00,31.26,31.53,31.26,31.4,656300.0,24.0495,24.2572,24.0495,24.1572,656300.0
2011-09-30 11:30:00,31.4,31.72,31.38,31.5,667800.0,24.1572,24.4034,24.1418,24.2341,667800.0
2011-09-30 11:40:00,31.49,31.78,31.42,31.59,737300.0,24.2264,24.4495,24.1726,24.3034,737300.0
2011-09-30 11:50:00,31.59,31.63,31.42,31.55,293400.0,24.3034,24.3341,24.1726,24.2726,293400.0
2011-09-30 12:00:00,31.54,31.65,31.45,31.46,337700.0,24.2649,24.3495,24.1957,24.2034,337700.0
2011-09-30 12:10:00,31.45,31.52,31.24,31.52,375400.0,24.1957,24.2495,24.0341,24.2495,375400.0
2011-09-30 12:20:00,31.51,31.59,31.47,31.56,222100.0,24.2418,24.3034,24.2111,24.2803,222100.0
2011-09-30 12:30:00,31.56,31.62,31.45,31.53,232800.0,24.2803,24.3265,24.1957,24.2572,232800.0
2011-09-30 12:40:00,31.53,31.59,31.42,31.5,250500.0,24.2572,24.3034,24.1726,24.2341,250500.0
2011-09-30 12:50:00,31.51,31.55,31.34,31.35,201100.0,24.2418,24.2726,24.111,24.1187,201100.0
2011-09-30 13:00:00,31.35,31.37,31.21,31.31,301600.0,24.1187,24.1341,24.011,24.088,301600.0
2011-09-30 13:10:00,31.31,31.47,31.27,31.45,234800.0,24.088,24.2111,24.0572,24.1957,234800.0
2011-09-30 13:20:00,31.44,31.45,31.27,31.28,200300.0,24.188,24.1957,24.0572,24.0649,200300.0
2011-09-30 13:30:00,31.29,31.45,31.28,31.33,297900.0,24.0726,24.1957,24.0649,24.1033,297900.0
2011-09-30 13:40:00,31.33,31.35,31.14,31.16,284300.0,24.1033,24.1187,23.9572,23.9726,284300.0
2011-09-30 13:50:00,31.17,31.18,31.01,31.03,380100.0,23.9803,23.9879,23.8572,23.8725,380100.0
2011-09-30 14:00:00,31.02,31.15,30.87,30.92,461500.0,23.8648,23.9649,23.7494,23.7879,461500.0
2011-09-30 14:10:00,30.93,30.95,30.67,30.69,415800.0,23.7956,23.811,23.5956,23.611,415800.0
2011-09-30 14:20:00,30.68,30.7,30.51,30.66,703300.0,23.6033,23.6187,23.4725,23.5879,703300.0
2011-09-30 14:30:00,30.66,30.76,30.56,30.68,439300.0,23.5879,23.6648,23.511,23.6033,439300.0
2011-09-30 14:40:00,30.68,30.82,30.53,30.62,381000.0,23.6033,23.711,23.4879,23.5571,381000.0
2011-09-30 14:50:00,30.62,30.82,30.52,30.74,610100.0,23.5571,23.711,23.4802,23.6494,610100.0
2011-09-30 15:00:00,30.74,30.86,30.61,30.81,556700.0,23.6494,23.7418,23.5494,23.7033,556700.0
2011-09-30 15:10:00,30.81,30.84,30.68,30.77,329800.0,23.7033,23.7264,23.6033,23.6725,329800.0
2011-09-30 15:20:00,30.79,30.82,30.51,30.51,575000.0,23.6879,23.711,23.4725,23.4725,575000.0
2011-09-30 15:30:00,30.51,30.55,30.37,30.42,1036800.0,23.4725,23.5033,23.3648,23.4032,1036800.0
2011-09-30 15:40:00,30.42,30.83,30.42,30.63,1114400.0,23.4032,23.7187,23.4032,23.5648,1114400.0
2011-09-30 15:50:00,30.63,30.67,30.44,30.45,1743100.0,23.5648,23.5956,23.4186,23.4263,1743100.0
2011-10-03 09:30:00,30.22,30.9,30.1,30.82,1838000.0,23.2494,23.7725,23.1571,23.711,1838000.0
2011-10-03 09:40:00,30.8,31.29,30.8,30.9,1676500.0,23.6956,24.0726,23.6956,23.7725,1676500.0
2011-10-03 09:50:00,30.9,30.94,30.6,30.65,852800.0,23.7725,23.8033,23.5417,23.5802,852800.0
2011-10-03 10:00:00,30.67,31.26,30.62,31.06,1792900.0,23.5956,24.0495,23.5571,23.8956,1792900.0
2011-10-03 10:10:00,31.07,31.25,30.75,30.75,1046000.0,23.9033,24.0418,23.6571,23.6571,1046000.0
2011-10-03 10:20:00,30.75,30.86,30.5,30.7,848500.0,23.6571,23.7418,23.4648,23.6187,848500.0
2011-10-03 10:30:00,30.7,30.78,30.35,30.45,702100.0,23.6187,23.6802,23.3494,23.4263,702100.0
2011-10-03 10:40:00,30.45,30.58,30.24,30.47,798000.0,23.4263,23.5263,23.2648,23.4417,798000.0
2011-10-03 10:50:00,30.48,30.58,30.25,30.45,712000.0,23.4494,23.5263,23.2725,23.4263,712000.0
2011-10-03 11:00:00,30.46,30.65,30.27,30.65,720000.0,23.434,23.5802,23.2878,23.5802,720000.0
2011-10-03 11:10:00,30.65,31.01,30.57,31.0,1008700.0,23.5802,23.8572,23.5186,23.8495,1008700.0
2011-10-03 11:20:00,31.01,31.1,30.87,31.04,746700.0,23.8572,23.9264,23.7494,23.8802,746700.0
2011-10-03 11:30:00,31.04,31.23,30.96,31.12,768600.0,23.8802,24.0264,23.8187,23.9418,768600.0
2011-10-03 11:40:00,31.13,31.21,30.94,31.13,626800.0,23.9495,24.011,23.8033,23.9495,626800.0
2011-10-03 11:50:00,31.13,31.57,31.11,31.4,794600.0,23.9495,24.288,23.9341,24.1572,794600.0
2011-10-03 12:00:00,31.38,31.48,31.16,31.18,537000.0,24.1418,24.2187,23.9726,23.9879,537000.0
2011-10-03 12:10:00,31.18,31.19,31.0,31.12,454900.0,23.9879,23.9956,23.8495,23.9418,454900.0
2011-10-03 12:20:00,31.14,31.17,31.0,31.02,295700.0,23.9572,23.9803,23.8495,23.8648,295700.0
2011-10-03 12:30:00,31.01,31.06,30.84,30.91,527000.0,23.8572,23.8956,23.7264,23.7802,527000.0
2011-10-03 12:40:00,30.92,31.02,30.86,30.86,433900.0,23.7879,23.8648,23.7418,23.7418,433900.0
2011-10-03 12:50:00,30.88,30.89,30.8,30.82,480500.0,23.7571,23.7648,23.6956,23.711,480500.0
2011-10-03 13:00:00,30.82,30.82,30.58,30.59,648700.0,23.711,23.711,23.5263,23.534,648700.0
2011-10-03 13:10:00,30.59,30.63,30.19,30.38,1060100.0,23.534,23.5648,23.2263,23.3725,1060100.0
2011-10-03 13:20:00,30.38,30.59,30.38,30.59,551700.0,23.3725,23.534,23.3725,23.534,551700.0
2011-10-03 13:30:00,30.59,30.62,30.26,30.33,528500.0,23.534,23.5571,23.2802,23.334,528500.0
2011-10-03 13:40:00,30.34,30.52,30.27,30.33,538300.0,23.3417,23.4802,23.2878,23.334,538300.0
2011-10-03 13:50:00,30.32,30.45,30.14,30.33,747900.0,23.3263,23.4263,23.1878,23.334,747900.0
2011-10-03 14:00:00,30.34,30.5,30.22,30.42,528600.0,23.3417,23.4648,23.2494,23.4032,528600.0
2011-10-03 14:10:00,30.42,30.46,30.27,30.37,484600.0,23.4032,23.434,23.2878,23.3648,484600.0
2011-10-03 14:20:00,30.36,30.43,30.26,30.31,550700.0,23.3571,23.4109,23.2802,23.3186,550700.0
2011-10-03 14:30:00,30.31,30.38,30.19,30.27,576700.0,23.3186,23.3725,23.2263,23.2878,576700.0
2011-10-03 14:40:00,30.27,30.28,30.09,30.12,827100.0,23.2878,23.2955,23.1494,23.1724,827100.0
2011-10-03 14:50:00,30.12,30.25,30.01,30.21,671300.0,23.1724,23.2725,23.0878,23.2417,671300.0
2011-10-03 15:00:00,30.21,30.5,30.13,30.34,690300.0,23.2417,23.4648,23.1801,23.3417,690300.0
2011-10-03 15:10:00,30.34,30.46,30.29,30.35,594500.0,23.3417,23.434,23.3032,23.3494,594500.0
2011-10-03 15:20:00,30.35,30.39,30.09,30.11,616900.0,23.3494,23.3802,23.1494,23.1648,616900.0
2011-10-03 15:30:00,30.11,30.31,30.07,30.19,668900.0,23.1648,23.3186,23.134,23.2263,668900.0
2011-10-03 15:40:00,30.19,30.39,30.1,30.3,1014000.0,23.2263,23.3802,23.1571,23.3109,1014000.0
2011-10-03 15:50:00,30.31,30.32,29.85,29.85,2088300.0,23.3186,23.3263,22.9647,22.9647,2088300.0
2011-10-04 09:30:00,29.32,29.86,29.2,29.5,1228700.0,22.557,22.9724,22.4647,22.6955,1228700.0
2011-10-04 09:40:00,29.5,29.65,29.18,29.46,1294400.0,22.6955,22.8109,22.4493,22.6647,1294400.0
2011-10-04 09:50:00,29.46,29.48,29.09,29.31,1246400.0,22.6647,22.6801,22.38,22.5493,1246400.0
2011-10-04 10:00:00,29.31,29.5,28.85,29.17,2005600.0,22.5493,22.6955,22.1954,22.4416,2005600.0
2011-10-04 10:10:00,29.16,29.49,29.13,29.36,1203900.0,22.4339,22.6878,22.4108,22.5877,1203900.0
2011-10-04 10:20:00,29.36,29.63,29.3,29.61,1534800.0,22.5877,22.7955,22.5416,22.7801,1534800.0
2011-10-04 10:30:00,29.63,30.41,29.53,30.38,1863100.0,22.7955,23.3956,22.7185,23.3725,1863100.0
2011-10-04 10:40:00,30.41,30.49,30.04,30.26,1346000.0,23.3956,23.4571,23.1109,23.2802,1346000.0
2011-10-04 10:50:00,30.27,30.33,30.02,30.21,1195100.0,23.2878,23.334,23.0955,23.2417,1195100.0
2011-10-04 11:00:00,30.21,30.75,30.03,30.59,1312200.0,23.2417,23.6571,23.1032,23.534,1312200.0
2011-10-04 11:10:00,30.58,30.7,30.18,30.22,982500.0,23.5263,23.6187,23.2186,23.2494,982500.0
2011-10-04 11:20:00,30.21,30.41,30.02,30.29,654200.0,23.2417,23.3956,23.0955,23.3032,654200.0
2011-10-04 11:30:00,30.29,30.45,30.05,30.15,680400.0,23.3032,23.4263,23.1186,23.1955,680400.0
2011-10-04 11:40:00,30.15,30.5,30.13,30.46,469600.0,23.1955,23.4648,23.1801,23.434,469600.0
2011-10-04 11:50:00,30.45,30.75,30.45,30.72,629300.0,23.4263,23.6571,23.4263,23.634,629300.0
2011-10-04 12:00:00,30.73,31.18,30.71,31.05,1152000.0,23.6417,23.9879,23.6264,23.8879,1152000.0
2011-10-04 12:10:00,31.06,31.15,30.86,31.07,852500.0,23.8956,23.9649,23.7418,23.9033,852500.0
2011-10-04 12:20:00,31.08,31.45,30.95,31.04,1018400.0,23.911,24.1957,23.811,23.8802,1018400.0
2011-10-04 12:30:00,31.04,31.4,30.97,31.31,618800.0,23.8802,24.1572,23.8264,24.088,618800.0
2011-10-04 12:40:00,31.3,31.49,31.3,31.39,567100.0,24.0803,24.2264,24.0803,24.1495,567100.0
2011-10-04 12:50:00,31.39,31.45,31.25,31.3,526700.0,24.1495,24.1957,24.0418,24.0803,526700.0
2011-10-04 13:00:00,31.3,31.36,31.1,31.29,482100.0,24.0803,24.1264,23.9264,24.0726,482100.0
2011-10-04 13:10:00,31.29,31.3,30.96,31.0,822900.0,24.0726,24.0803,23.8187,23.8495,822900.0
2011-10-04 13:20:00,30.99,31.07,30.87,30.96,373000.0,23.8418,23.9033,23.7494,23.8187,373000.0
2011-10-04 13:30:00,30.95,31.13,30.87,30.89,558100.0,23.811,23.9495,23.7494,23.7648,558100.0
2011-10-04 13:40:00,30.89,30.91,30.71,30.85,655700.0,23.7648,23.7802,23.6264,23.7341,655700.0
2011-10-04 13:50:00,30.83,30.97,30.64,30.66,663900.0,23.7187,23.8264,23.5725,23.5879,663900.0
2011-10-04 14:00:00,30.66,30.84,30.55,30.56,539300.0,23.5879,23.7264,23.5033,23.511,539300.0
2011-10-04 14:10:00,30.56,30.57,30.36,30.38,651600.0,23.511,23.5186,23.3571,23.3725,651600.0
2011-10-04 14:20:00,30.38,30.48,30.22,30.41,605000.0,23.3725,23.4494,23.2494,23.3956,605000.0
2011-10-04 14:30:00,30.41,30.67,30.4,30.5,605900.0,23.3956,23.5956,23.3879,23.4648,605900.0
2011-10-04 14:40:00,30.5,30.53,30.23,30.36,871900.0,23.4648,23.4879,23.2571,23.3571,871900.0
2011-10-04 14:50:00,30.36,30.37,30.03,30.11,791000.0,23.3571,23.3648,23.1032,23.1648,791000.0
2011-10-04 15:00:00,30.1,30.42,30.03,30.03,681700.0,23.1571,23.4032,23.1032,23.1032,681700.0
2011-10-04 15:10:00,30.04,30.19,29.99,30.16,534100.0,23.1109,23.2263,23.0724,23.2032,534100.0
2011-10-04 15:20:00,30.16,30.81,30.09,30.67,1046100.0,23.2032,23.7033,23.1494,23.5956,1046100.0
2011-10-04 15:30:00,30.67,31.3,30.66,31.24,1361800.0,23.5956,24.0803,23.5879,24.0341,1361800.0
2011-10-04 15:40:00,31.23,31.7,31.13,31.68,1633400.0,24.0264,24.388,23.9495,24.3726,1633400.0
2011-10-04 15:50:00,31.67,32.32,31.59,32.16,2469700.0,24.3649,24.865,24.3034,24.7419,2469700.0
2011-10-05 09:30:00,31.79,32.4,31.45,32.09,1908500.0,24.4572,24.9265,24.1957,24.688,1908500.0
2011-10-05 09:40:00,32.09,32.29,31.76,32.14,1199200.0,24.688,24.8419,24.4342,24.7265,1199200.0
2011-10-05 09:50:00,32.14,32.47,32.07,32.25,1171400.0,24.7265,24.9804,24.6727,24.8111,1171400.0
2011-10-05 10:00:00,32.24,32.96,32.22,32.67,1765700.0,24.8034,25.3574,24.7881,25.1343,1765700.0
2011-10-05 10:10:00,32.68,32.9,32.56,32.76,1309900.0,25.142,25.3112,25.0496,25.2035,1309900.0
2011-10-05 10:20:00,32.76,33.07,32.64,32.89,1804000.0,25.2035,25.442,25.1112,25.3035,1804000.0
2011-10-05 10:30:00,32.9,33.3,32.9,33.29,980200.0,25.3112,25.6189,25.3112,25.6112,980200.0
2011-10-05 10:40:00,33.28,33.5,32.98,33.16,1419800.0,25.6036,25.7728,25.3728,25.5112,1419800.0
2011-10-05 10:50:00,33.16,33.56,33.14,33.46,1097700.0,25.5112,25.819,25.4958,25.742,1097700.0
2011-10-05 11:00:00,33.47,33.53,33.09,33.16,812500.0,25.7497,25.7959,25.4574,25.5112,812500.0
2011-10-05 11:10:00,33.16,33.24,32.99,33.07,687500.0,25.5112,25.5728,25.3804,25.442,687500.0
2011-10-05 11:20:00,33.07,33.29,33.07,33.1,497100.0,25.442,25.6112,25.442,25.4651,497100.0
2011-10-05 11:30:00,33.1,33.45,33.1,33.4,502700.0,25.4651,25.7343,25.4651,25.6959,502700.0
2011-10-05 11:40:00,33.41,33.41,33.2,33.34,543900.0,25.7036,25.7036,25.542,25.6497,543900.0
2011-10-05 11:50:00,33.34,33.75,33.33,33.6,669400.0,25.6497,25.9651,25.642,25.8497,669400.0
2011-10-05 12:00:00,33.63,33.73,33.55,33.64,676200.0,25.8728,25.9498,25.8113,25.8805,676200.0
2011-10-05 12:10:00,33.65,33.69,33.2,33.34,932900.0,25.8882,25.919,25.542,25.6497,932900.0
2011-10-05 12:20:00,33.35,33.59,33.35,33.36,918700.0,25.6574,25.842,25.6574,25.6651,918700.0
2011-10-05 12:30:00,33.36,33.5,33.34,33.37,579600.0,25.6651,25.7728,25.6497,25.6728,579600.0
2011-10-05 12:40:00,33.36,33.45,33.25,33.38,418800.0,25.6651,25.7343,25.5805,25.6805,418800.0
2011-10-05 12:50:00,33.39,33.5,33.25,33.27,408800.0,25.6882,25.7728,25.5805,25.5959,408800.0
2011-10-05 13:00:00,33.27,33.62,33.27,33.57,384300.0,25.5959,25.8651,25.5959,25.8267,384300.0
2011-10-05 13:10:00,33.56,33.62,33.37,33.56,325000.0,25.819,25.8651,25.6728,25.819,325000.0
2011-10-05 13:20:00,33.56,33.62,33.43,33.58,333200.0,25.819,25.8651,25.719,25.8344,333200.0
2011-10-05 13:30:00,33.58,33.8,33.51,33.64,570800.0,25.8344,26.0036,25.7805,25.8805,570800.0
2011-10-05 13:40:00,33.64,33.78,33.6,33.76,464200.0,25.8805,25.9882,25.8497,25.9728,464200.0
2011-10-05 13:50:00,33.75,33.95,33.74,33.91,605600.0,25.9651,26.119,25.9574,26.0882,605600.0
2011-10-05 14:00:00,33.91,33.97,33.61,33.62,744600.0,26.0882,26.1344,25.8574,25.8651,744600.0
2011-10-05 14:10:00,33.61,33.75,33.6,33.66,742300.0,25.8574,25.9651,25.8497,25.8959,742300.0
2011-10-05 14:20:00,33.67,33.8,33.6,33.76,623100.0,25.9036,26.0036,25.8497,25.9728,623100.0
2011-10-05 14:30:00,33.77,33.83,33.31,33.39,611000.0,25.9805,26.0267,25.6266,25.6882,611000.0
2011-10-05 14:40:00,33.4,33.56,33.3,33.51,578600.0,25.6959,25.819,25.6189,25.7805,578600.0
2011-10-05 14:50:00,33.51,33.66,33.49,33.64,812300.0,25.7805,25.8959,25.7651,25.8805,812300.0
2011-10-05 15:00:00,33.65,33.66,33.44,33.5,807500.0,25.8882,25.8959,25.7266,25.7728,807500.0
2011-10-05 15:10:00,33.49,33.82,33.47,33.78,816300.0,25.7651,26.019,25.7497,25.9882,816300.0
2011-10-05 15:20:00,33.79,33.9,33.68,33.86,1001900.0,25.9959,26.0805,25.9113,26.0498,1001900.0
2011-10-05 15:30:00,33.86,34.41,33.84,34.35,1903400.0,26.0498,26.4729,26.0344,26.4267,1903400.0
2011-10-05 15:40:00,34.36,34.44,34.24,34.4,2124300.0,26.4344,26.496,26.3421,26.4652,2124300.0
2011-10-05 15:50:00,34.39,34.45,34.17,34.42,2671900.0,26.4575,26.5037,26.2883,26.4806,2671900.0
2011-10-06 09:30:00,34.9,35.25,34.63,35.25,1994500.0,26.8499,27.1191,26.6422,27.1191,1994500.0
2011-10-06 09:40:00,35.23,35.4,34.45,34.63,1628100.0,27.1038,27.2345,26.5037,26.6422,1628100.0
2011-10-06 09:50:00,34.65,34.65,34.15,34.51,1613900.0,26.6575,26.6575,26.2729,26.5498,1613900.0
2011-10-06 10:00:00,34.5,34.51,34.09,34.41,841300.0,26.5421,26.5498,26.2267,26.4729,841300.0
2011-10-06 10:10:00,34.41,34.8,34.36,34.71,1117200.0,26.4729,26.7729,26.4344,26.7037,1117200.0
2011-10-06 10:20:00,34.7,34.99,34.7,34.76,1183100.0,26.696,26.9191,26.696,26.7422,1183100.0
2011-10-06 10:30:00,34.77,35.15,34.76,34.94,1105100.0,26.7499,27.0422,26.7422,26.8807,1105100.0
2011-10-06 10:40:00,34.96,35.07,34.48,34.52,1042400.0,26.896,26.9807,26.5268,26.5575,1042400.0
2011-10-06 10:50:00,34.51,34.6,34.38,34.54,778500.0,26.5498,26.6191,26.4498,26.5729,778500.0
2011-10-06 11:00:00,34.54,34.78,34.4,34.75,761700.0,26.5729,26.7576,26.4652,26.7345,761700.0
2011-10-06 11:10:00,34.75,34.96,34.65,34.68,769800.0,26.7345,26.896,26.6575,26.6806,769800.0
2011-10-06 11:20:00,34.68,34.87,34.53,34.87,582400.0,26.6806,26.8268,26.5652,26.8268,582400.0
2011-10-06 11:30:00,34.86,35.25,34.86,35.25,1037000.0,26.8191,27.1191,26.8191,27.1191,1037000.0
2011-10-06 11:40:00,35.24,35.37,35.02,35.05,758800.0,27.1115,27.2115,26.9422,26.9653,758800.0
2011-10-06 11:50:00,35.06,35.16,34.91,34.98,376700.0,26.973,27.0499,26.8576,26.9114,376700.0
2011-10-06 12:00:00,34.97,35.06,34.75,34.76,333700.0,26.9037,26.973,26.7345,26.7422,333700.0
2011-10-06 12:10:00,34.76,35.08,34.7,34.97,414100.0,26.7422,26.9884,26.696,26.9037,414100.0
2011-10-06 12:20:00,34.98,35.14,34.95,35.06,392400.0,26.9114,27.0345,26.8883,26.973,392400.0
2011-10-06 12:30:00,35.06,35.1,34.86,34.91,445000.0,26.973,27.0037,26.8191,26.8576,445000.0
2011-10-06 12:40:00,34.92,34.95,34.71,34.8,462600.0,26.8653,26.8883,26.7037,26.7729,462600.0
2011-10-06 12:50:00,34.79,34.85,34.72,34.72,379200.0,26.7653,26.8114,26.7114,26.7114,379200.0
2011-10-06 13:00:00,34.71,34.73,34.4,34.62,785200.0,26.7037,26.7191,26.4652,26.6345,785200.0
2011-10-06 13:10:00,34.62,34.76,34.52,34.53,519800.0,26.6345,26.7422,26.5575,26.5652,519800.0
2011-10-06 13:20:00,34.54,34.78,34.48,34.55,436000.0,26.5729,26.7576,26.5268,26.5806,436000.0
2011-10-06 13:30:00,34.54,34.66,34.42,34.45,613800.0,26.5729,26.6652,26.4806,26.5037,613800.0
2011-10-06 13:40:00,34.44,34.58,34.38,34.52,441400.0,26.496,26.6037,26.4498,26.5575,441400.0
2011-10-06 13:50:00,34.52,34.68,34.51,34.55,438700.0,26.5575,26.6806,26.5498,26.5806,438700.0
2011-10-06 14:00:00,34.55,34.8,34.48,34.79,542500.0,26.5806,26.7729,26.5268,26.7653,542500.0
2011-10-06 14:10:00,34.79,34.91,34.74,34.87,615500.0,26.7653,26.8576,26.7268,26.8268,615500.0
2011-10-06 14:20:00,34.87,35.07,34.84,34.89,681400.0,26.8268,26.9807,26.8037,26.8422,681400.0
2011-10-06 14:30:00,34.88,34.95,34.59,34.64,664600.0,26.8345,26.8883,26.6114,26.6499,664600.0
2011-10-06 14:40:00,34.62,34.84,34.57,34.64,457700.0,26.6345,26.8037,26.596,26.6499,457700.0
2011-10-06 14:50:00,34.65,34.72,34.53,34.69,436300.0,26.6575,26.7114,26.5652,26.6883,436300.0
2011-10-06 15:00:00,34.69,34.72,34.55,34.69,491500.0,26.6883,26.7114,26.5806,26.6883,491500.0
2011-10-06 15:10:00,34.7,34.78,34.46,34.47,735600.0,26.696,26.7576,26.5114,26.5191,735600.0
2011-10-06 15:20:00,34.47,34.62,34.42,34.43,984600.0,26.5191,26.6345,26.4806,26.4883,984600.0
2011-10-06 15:30:00,34.42,34.62,34.4,34.59,996600.0,26.4806,26.6345,26.4652,26.6114,996600.0
2011-10-06 15:40:00,34.58,34.82,34.54,34.67,1050300.0,26.6037,26.7883,26.5729,26.6729,1050300.0
2011-10-06 15:50:00,34.67,34.91,34.64,34.86,1604100.0,26.6729,26.8576,26.6499,26.8191,1604100.0
2011-10-07 09:30:00,35.55,35.72,35.2,35.23,1458000.0,27.3499,27.4807,27.0807,27.1038,1458000.0
2011-10-07 09:40:00,35.21,35.27,34.91,35.04,1226100.0,27.0884,27.1345,26.8576,26.9576,1226100.0
2011-10-07 09:50:00,35.05,35.5,34.93,35.3,1245700.0,26.9653,27.3115,26.873,27.1576,1245700.0
2011-10-07 10:00:00,35.3,35.37,34.92,34.92,1221200.0,27.1576,27.2115,26.8653,26.8653,1221200.0
2011-10-07 10:10:00,34.94,35.39,34.87,35.34,926100.0,26.8807,27.2269,26.8268,27.1884,926100.0
2011-10-07 10:20:00,35.34,35.66,35.29,35.55,916100.0,27.1884,27.4346,27.1499,27.3499,916100.0
2011-10-07 10:30:00,35.55,35.65,35.25,35.27,541000.0,27.3499,27.4269,27.1191,27.1345,541000.0
2011-10-07 10:40:00,35.26,35.4,35.22,35.34,681600.0,27.1268,27.2345,27.0961,27.1884,681600.0
2011-10-07 10:50:00,35.34,35.57,35.26,35.26,713500.0,27.1884,27.3653,27.1268,27.1268,713500.0
2011-10-07 11:00:00,35.26,35.26,35.03,35.15,687900.0,27.1268,27.1268,26.9499,27.0422,687900.0
2011-10-07 11:10:00,35.15,35.2,34.97,35.01,689000.0,27.0422,27.0807,26.9037,26.9345,689000.0
2011-10-07 11:20:00,35.01,35.12,34.89,35.04,693700.0,26.9345,27.0191,26.8422,26.9576,693700.0
2011-10-07 11:30:00,35.04,35.09,34.75,34.79,501700.0,26.9576,26.9961,26.7345,26.7653,501700.0
2011-10-07 11:40:00,34.79,35.03,34.76,34.79,456000.0,26.7653,26.9499,26.7422,26.7653,456000.0
2011-10-07 11:50:00,34.8,34.94,34.69,34.82,492100.0,26.7729,26.8807,26.6883,26.7883,492100.0
2011-10-07 12:00:00,34.8,34.86,34.56,34.7,785800.0,26.7729,26.8191,26.5883,26.696,785800.0
2011-10-07 12:10:00,34.73,34.82,34.21,34.24,766200.0,26.7191,26.7883,26.319,26.3421,766200.0
2011-10-07 12:20:00,34.24,34.38,34.02,34.33,865500.0,26.3421,26.4498,26.1729,26.4114,865500.0
2011-10-07 12:30:00,34.32,34.34,34.13,34.28,677100.0,26.4037,26.4191,26.2575,26.3729,677100.0
2011-10-07 12:40:00,34.28,34.33,34.1,34.2,535500.0,26.3729,26.4114,26.2344,26.3113,535500.0
2011-10-07 12:50:00,34.2,34.24,33.85,33.96,523700.0,26.3113,26.3421,26.0421,26.1267,523700.0
2011-10-07 13:00:00,33.96,34.07,33.84,33.93,400200.0,26.1267,26.2113,26.0344,26.1036,400200.0
2011-10-07 13:10:00,33.93,34.19,33.89,33.96,423400.0,26.1036,26.3036,26.0728,26.1267,423400.0
2011-10-07 13:20:00,33.96,34.16,33.94,34.04,367700.0,26.1267,26.2806,26.1113,26.1882,367700.0
2011-10-07 13:30:00,34.05,34.07,33.76,33.76,609500.0,26.1959,26.2113,25.9728,25.9728,609500.0
2011-10-07 13:40:00,33.76,33.79,33.57,33.79,808400.0,25.9728,25.9959,25.8267,25.9959,808400.0
2011-10-07 13:50:00,33.78,33.96,33.71,33.8,441900.0,25.9882,26.1267,25.9344,26.0036,441900.0
2011-10-07 14:00:00,33.81,34.09,33.81,34.03,366300.0,26.0113,26.2267,26.0113,26.1806,366300.0
2011-10-07 14:10:00,34.03,34.06,33.82,33.92,278400.0,26.1806,26.2036,26.019,26.0959,278400.0
2011-10-07 14:20:00,33.93,34.2,33.93,34.09,801600.0,26.1036,26.3113,26.1036,26.2267,801600.0
2011-10-07 14:30:00,34.09,34.09,33.9,33.98,801200.0,26.2267,26.2267,26.0805,26.1421,801200.0
2011-10-07 14:40:00,33.98,33.99,33.76,33.86,397500.0,26.1421,26.1498,25.9728,26.0498,397500.0
2011-10-07 14:50:00,33.85,33.99,33.78,33.92,344000.0,26.0421,26.1498,25.9882,26.0959,344000.0
2011-10-07 15:00:00,33.92,34.0,33.87,33.96,488400.0,26.0959,26.1575,26.0575,26.1267,488400.0
2011-10-07 15:10:00,33.96,34.3,33.91,34.16,558200.0,26.1267,26.3883,26.0882,26.2806,558200.0
2011-10-07 15:20:00,34.17,34.43,34.17,34.42,881100.0,26.2883,26.4883,26.2883,26.4806,881100.0
2011-10-07 15:30:00,34.42,34.46,34.18,34.2,570700.0,26.4806,26.5114,26.296,26.3113,570700.0
2011-10-07 15:40:00,34.18,34.22,34.01,34.08,800000.0,26.296,26.3267,26.1652,26.219,800000.0
2011-10-07 15:50:00,34.07,34.21,33.9,34.0,2142800.0,26.2113,26.319,26.0805,26.1575,2142800.0
2011-10-10 09:30:00,35.17,35.72,35.15,35.7,1161000.0,27.0576,27.4807,27.0422,27.4653,1161000.0
2011-10-10 09:40:00,35.7,35.84,35.34,35.49,916100.0,27.4653,27.5731,27.1884,27.3038,916100.0
2011-10-10 09:50:00,35.5,35.84,35.5,35.8,1005100.0,27.3115,27.5731,27.3115,27.5423,1005100.0
2011-10-10 10:00:00,35.8,35.84,35.61,35.72,670200.0,27.5423,27.5731,27.3961,27.4807,670200.0
2011-10-10 10:10:00,35.73,36.07,35.73,36.04,684700.0,27.4884,27.75,27.4884,27.7269,684700.0
2011-10-10 10:20:00,36.05,36.16,35.73,35.74,607200.0,27.7346,27.8192,27.4884,27.4961,607200.0
2011-10-10 10:30:00,35.75,35.81,35.54,35.61,814400.0,27.5038,27.55,27.3423,27.3961,814400.0
2011-10-10 10:40:00,35.62,35.78,35.5,35.53,461500.0,27.4038,27.5269,27.3115,27.3346,461500.0
2011-10-10 10:50:00,35.53,35.57,35.28,35.35,483300.0,27.3346,27.3653,27.1422,27.1961,483300.0
2011-10-10 11:00:00,35.36,35.52,35.31,35.4,331800.0,27.2038,27.3269,27.1653,27.2345,331800.0
2011-10-10 11:10:00,35.4,35.41,35.32,35.4,311200.0,27.2345,27.2422,27.173,27.2345,311200.0
2011-10-10 11:20:00,35.4,35.56,35.32,35.54,273500.0,27.2345,27.3576,27.173,27.3423,273500.0
2011-10-10 11:30:00,35.54,35.68,35.52,35.67,327800.0,27.3423,27.45,27.3269,27.4423,327800.0
2011-10-10 11:40:00,35.66,35.78,35.52,35.53,331800.0,27.4346,27.5269,27.3269,27.3346,331800.0
2011-10-10 11:50:00,35.54,35.73,35.53,35.73,213200.0,27.3423,27.4884,27.3346,27.4884,213200.0
2011-10-10 12:00:00,35.72,35.87,35.7,35.73,350600.0,27.4807,27.5961,27.4653,27.4884,350600.0
2011-10-10 12:10:00,35.73,35.85,35.71,35.76,225900.0,27.4884,27.5808,27.473,27.5115,225900.0
2011-10-10 12:20:00,35.77,35.8,35.68,35.69,180100.0,27.5192,27.5423,27.45,27.4577,180100.0
2011-10-10 12:30:00,35.68,35.69,35.59,35.59,169900.0,27.45,27.4577,27.3807,27.3807,169900.0
2011-10-10 12:40:00,35.59,35.69,35.51,35.6,236600.0,27.3807,27.4577,27.3192,27.3884,236600.0
2011-10-10 12:50:00,35.59,35.62,35.48,35.61,296800.0,27.3807,27.4038,27.2961,27.3961,296800.0
2011-10-10 13:00:00,35.61,35.71,35.58,35.68,235700.0,27.3961,27.473,27.373,27.45,235700.0
2011-10-10 13:10:00,35.69,35.74,35.56,35.7,179900.0,27.4577,27.4961,27.3576,27.4653,179900.0
2011-10-10 13:20:00,35.7,35.85,35.69,35.77,248000.0,27.4653,27.5808,27.4577,27.5192,248000.0
2011-10-10 13:30:00,35.77,35.83,35.65,35.69,212900.0,27.5192,27.5654,27.4269,27.4577,212900.0
2011-10-10 13:40:00,35.69,35.75,35.65,35.69,197700.0,27.4577,27.5038,27.4269,27.4577,197700.0
2011-10-10 13:50:00,35.69,35.8,35.64,35.75,208300.0,27.4577,27.5423,27.4192,27.5038,208300.0
2011-10-10 14:00:00,35.75,35.79,35.62,35.63,494300.0,27.5038,27.5346,27.4038,27.4115,494300.0
2011-10-10 14:10:00,35.62,35.69,35.6,35.63,181200.0,27.4038,27.4577,27.3884,27.4115,181200.0
2011-10-10 14:20:00,35.63,35.74,35.61,35.69,181400.0,27.4115,27.4961,27.3961,27.4577,181400.0
2011-10-10 14:30:00,35.69,35.81,35.65,35.66,221200.0,27.4577,27.55,27.4269,27.4346,221200.0
2011-10-10 14:40:00,35.65,35.73,35.65,35.72,200100.0,27.4269,27.4884,27.4269,27.4807,200100.0
2011-10-10 14:50:00,35.73,35.77,35.66,35.67,217800.0,27.4884,27.5192,27.4346,27.4423,217800.0
2011-10-10 15:00:00,35.67,35.68,35.47,35.58,425000.0,27.4423,27.45,27.2884,27.373,425000.0
2011-10-10 15:10:00,35.57,35.61,35.42,35.53,406500.0,27.3653,27.3961,27.2499,27.3346,406500.0
2011-10-10 15:20:00,35.53,35.56,35.31,35.48,579500.0,27.3346,27.3576,27.1653,27.2961,579500.0
2011-10-10 15:30:00,35.46,35.62,35.38,35.56,582900.0,27.2807,27.4038,27.2192,27.3576,582900.0
2011-10-10 15:40:00,35.56,35.8,35.48,35.75,793600.0,27.3576,27.5423,27.2961,27.5038,793600.0
2011-10-10 15:50:00,35.76,36.08,35.73,36.05,1677300.0,27.5115,27.7577,27.4884,27.7346,1677300.0
2011-10-11 09:30:00,34.92,35.35,34.73,34.75,1547100.0,26.8653,27.1961,26.7191,26.7345,1547100.0
2011-10-11 09:40:00,34.75,35.23,34.62,35.16,1221200.0,26.7345,27.1038,26.6345,27.0499,1221200.0
2011-10-11 09:50:00,35.16,35.32,34.98,35.05,863400.0,27.0499,27.173,26.9114,26.9653,863400.0
2011-10-11 10:00:00,35.04,35.23,34.94,35.15,795900.0,26.9576,27.1038,26.8807,27.0422,795900.0
2011-10-11 10:10:00,35.16,35.44,35.16,35.3,631400.0,27.0499,27.2653,27.0499,27.1576,631400.0
2011-10-11 10:20:00,35.32,35.8,35.28,35.78,656300.0,27.173,27.5423,27.1422,27.5269,656300.0
2011-10-11 10:30:00,35.79,35.86,35.6,35.71,461100.0,27.5346,27.5884,27.3884,27.473,461100.0
2011-10-11 10:40:00,35.72,35.9,35.63,35.79,421000.0,27.4807,27.6192,27.4115,27.5346,421000.0
2011-10-11 10:50:00,35.79,35.87,35.6,35.72,387400.0,27.5346,27.5961,27.3884,27.4807,387400.0
2011-10-11 11:00:00,35.71,35.75,35.56,35.6,386100.0,27.473,27.5038,27.3576,27.3884,386100.0
2011-10-11 11:10:00,35.59,35.71,35.25,35.34,534100.0,27.3807,27.473,27.1191,27.1884,534100.0
2011-10-11 11:20:00,35.34,35.53,35.28,35.41,362500.0,27.1884,27.3346,27.1422,27.2422,362500.0
2011-10-11 11:30:00,35.4,35.57,35.38,35.57,309600.0,27.2345,27.3653,27.2192,27.3653,309600.0
2011-10-11 11:40:00,35.57,35.8,35.53,35.72,385200.0,27.3653,27.5423,27.3346,27.4807,385200.0
2011-10-11 11:50:00,35.73,35.84,35.6,35.76,355900.0,27.4884,27.5731,27.3884,27.5115,355900.0
2011-10-11 12:00:00,35.77,35.85,35.63,35.8,229800.0,27.5192,27.5808,27.4115,27.5423,229800.0
2011-10-11 12:10:00,35.81,36.01,35.81,35.92,432800.0,27.55,27.7038,27.55,27.6346,432800.0
2011-10-11 12:20:00,35.92,35.96,35.82,35.84,270100.0,27.6346,27.6654,27.5577,27.5731,270100.0
2011-10-11 12:30:00,35.84,35.95,35.65,35.66,354300.0,27.5731,27.6577,27.4269,27.4346,354300.0
2011-10-11 12:40:00,35.66,35.8,35.56,35.58,434100.0,27.4346,27.5423,27.3576,27.373,434100.0
2011-10-11 12:50:00,35.57,35.73,35.57,35.71,213300.0,27.3653,27.4884,27.3653,27.473,213300.0
2011-10-11 13:00:00,35.71,35.75,35.58,35.71,323000.0,27.473,27.5038,27.373,27.473,323000.0
2011-10-11 13:10:00,35.69,35.71,35.44,35.59,409700.0,27.4577,27.473,27.2653,27.3807,409700.0
2011-10-11 13:20:00,35.61,35.67,35.47,35.63,310100.0,27.3961,27.4423,27.2884,27.4115,310100.0
2011-10-11 13:30:00,35.64,35.72,35.56,35.68,362200.0,27.4192,27.4807,27.3576,27.45,362200.0
2011-10-11 13:40:00,35.68,35.72,35.5,35.52,352200.0,27.45,27.4807,27.3115,27.3269,352200.0
2011-10-11 13:50:00,35.53,35.62,35.47,35.61,663300.0,27.3346,27.4038,27.2884,27.3961,663300.0
2011-10-11 14:00:00,35.62,35.65,35.41,35.43,403000.0,27.4038,27.4269,27.2422,27.2576,403000.0
2011-10-11 14:10:00,35.43,35.53,35.41,35.41,598100.0,27.2576,27.3346,27.2422,27.2422,598100.0
2011-10-11 14:20:00,35.41,35.44,35.19,35.23,687400.0,27.2422,27.2653,27.073,27.1038,687400.0
2011-10-11 14:30:00,35.23,35.29,35.04,35.1,502300.0,27.1038,27.1499,26.9576,27.0037,502300.0
2011-10-11 14:40:00,35.1,35.11,34.99,35.05,403400.0,27.0037,27.0114,26.9191,26.9653,403400.0
2011-10-11 14:50:00,35.05,35.11,34.9,35.07,768600.0,26.9653,27.0114,26.8499,26.9807,768600.0
2011-10-11 15:00:00,35.07,35.21,35.02,35.16,794500.0,26.9807,27.0884,26.9422,27.0499,794500.0
2011-10-11 15:10:00,35.16,35.31,35.12,35.23,507900.0,27.0499,27.1653,27.0191,27.1038,507900.0
2011-10-11 15:20:00,35.23,35.26,35.09,35.1,703600.0,27.1038,27.1268,26.9961,27.0037,703600.0
2011-10-11 15:30:00,35.1,35.51,35.1,35.47,796500.0,27.0037,27.3192,27.0037,27.2884,796500.0
2011-10-11 15:40:00,35.48,35.53,35.39,35.44,822200.0,27.2961,27.3346,27.2269,27.2653,822200.0
2011-10-11 15:50:00,35.45,35.5,35.37,35.47,1044900.0,27.273,27.3115,27.2115,27.2884,1044900.0
2011-10-12 09:30:00,36.61,37.18,36.4,36.73,2426700.0,28.3616,28.8032,28.199,28.4546,2426700.0
2011-10-12 09:40:00,36.75,37.0,36.58,36.58,1405500.0,28.4701,28.6638,28.3384,28.3384,1405500.0
2011-10-12 09:50:00,36.59,36.84,36.47,36.83,1009100.0,28.3461,28.5398,28.2532,28.5321,1009100.0
2011-10-12 10:00:00,36.83,36.84,36.45,36.64,919600.0,28.5321,28.5398,28.2377,28.3849,919600.0
2011-10-12 10:10:00,36.63,37.01,36.63,36.94,833400.0,28.3771,28.6715,28.3771,28.6173,833400.0
2011-10-12 10:20:00,36.93,37.05,36.86,36.99,758400.0,28.6095,28.7025,28.5553,28.656,758400.0
2011-10-12 10:30:00,36.99,37.28,36.98,37.27,854500.0,28.656,28.8807,28.6483,28.8729,854500.0
2011-10-12 10:40:00,37.27,37.35,37.2,37.29,938200.0,28.8729,28.9349,28.8187,28.8884,938200.0
2011-10-12 10:50:00,37.29,37.32,36.83,37.05,1202100.0,28.8884,28.9117,28.5321,28.7025,1202100.0
2011-10-12 11:00:00,37.04,37.14,36.94,37.09,506400.0,28.6948,28.7722,28.6173,28.7335,506400.0
2011-10-12 11:10:00,37.1,37.1,36.94,36.96,473300.0,28.7412,28.7412,28.6173,28.6328,473300.0
2011-10-12 11:20:00,36.96,37.01,36.95,36.95,311000.0,28.6328,28.6715,28.625,28.625,311000.0
2011-10-12 11:30:00,36.95,37.23,36.92,37.15,536600.0,28.625,28.842,28.6018,28.78,536600.0
2011-10-12 11:40:00,37.15,37.2,36.99,37.03,423800.0,28.78,28.8187,28.656,28.687,423800.0
2011-10-12 11:50:00,37.03,37.04,36.9,36.92,367900.0,28.687,28.6948,28.5863,28.6018,367900.0
2011-10-12 12:00:00,36.93,37.02,36.73,36.74,339300.0,28.6095,28.6793,28.4546,28.4624,339300.0
2011-10-12 12:10:00,36.73,36.9,36.71,36.85,369000.0,28.4546,28.5863,28.4391,28.5476,369000.0
2011-10-12 12:20:00,36.86,37.0,36.86,36.95,313600.0,28.5553,28.6638,28.5553,28.625,313600.0
2011-10-12 12:30:00,36.95,36.96,36.82,36.82,305000.0,28.625,28.6328,28.5243,28.5243,305000.0
2011-10-12 12:40:00,36.83,36.89,36.73,36.8,343400.0,28.5321,28.5786,28.4546,28.5088,343400.0
2011-10-12 12:50:00,36.8,36.92,36.76,36.85,389900.0,28.5088,28.6018,28.4778,28.5476,389900.0
2011-10-12 13:00:00,36.84,37.09,36.84,36.95,503000.0,28.5398,28.7335,28.5398,28.625,503000.0
2011-10-12 13:10:00,36.95,37.01,36.8,36.93,400700.0,28.625,28.6715,28.5088,28.6095,400700.0
2011-10-12 13:20:00,36.93,37.01,36.84,36.88,229600.0,28.6095,28.6715,28.5398,28.5708,229600.0
2011-10-12 13:30:00,36.89,36.92,36.84,36.88,319000.0,28.5786,28.6018,28.5398,28.5708,319000.0
2011-10-12 13:40:00,36.88,36.92,36.8,36.81,271600.0,28.5708,28.6018,28.5088,28.5166,271600.0
2011-10-12 13:50:00,36.81,36.84,36.75,36.8,224300.0,28.5166,28.5398,28.4701,28.5088,224300.0
2011-10-12 14:00:00,36.8,36.91,36.75,36.89,410100.0,28.5088,28.594,28.4701,28.5786,410100.0
2011-10-12 14:10:00,36.9,36.98,36.85,36.88,386500.0,28.5863,28.6483,28.5476,28.5708,386500.0
2011-10-12 14:20:00,36.87,36.95,36.82,36.91,354500.0,28.5631,28.625,28.5243,28.594,354500.0
2011-10-12 14:30:00,36.92,37.04,36.82,36.84,472700.0,28.6018,28.6948,28.5243,28.5398,472700.0
2011-10-12 14:40:00,36.84,36.88,36.76,36.79,423400.0,28.5398,28.5708,28.4778,28.5011,423400.0
2011-10-12 14:50:00,36.79,36.79,36.17,36.25,1403000.0,28.5011,28.5011,28.0208,28.0827,1403000.0
2011-10-12 15:00:00,36.25,36.26,35.92,35.95,1421800.0,28.0827,28.0905,27.8271,27.8503,1421800.0
2011-10-12 15:10:00,35.95,36.33,35.92,36.07,1193400.0,27.8503,28.1447,27.8271,27.9433,1193400.0
2011-10-12 15:20:00,36.06,36.13,35.59,35.91,1537200.0,27.9356,27.9898,27.5714,27.8194,1537200.0
2011-10-12 15:30:00,35.91,36.18,35.82,36.11,914900.0,27.8194,28.0285,27.7496,27.9743,914900.0
2011-10-12 15:40:00,36.1,36.29,35.83,35.92,1160200.0,27.9665,28.1137,27.7574,27.8271,1160200.0
2011-10-12 15:50:00,35.92,36.05,35.84,35.88,1626100.0,27.8271,27.9278,27.7651,27.7961,1626100.0
2011-10-13 09:30:00,35.5,35.5,35.03,35.05,1536800.0,27.5017,27.5017,27.1376,27.1531,1536800.0
2011-10-13 09:40:00,35.06,35.06,34.78,34.92,1259600.0,27.1609,27.1609,26.9439,27.0524,1259600.0
2011-10-13 09:50:00,34.92,34.93,34.44,34.67,1227900.0,27.0524,27.0601,26.6805,26.8587,1227900.0
2011-10-13 10:00:00,34.66,34.74,34.16,34.23,1590100.0,26.851,26.913,26.4636,26.5179,1590100.0
2011-10-13 10:10:00,34.23,34.42,34.18,34.31,920400.0,26.5179,26.6651,26.4791,26.5798,920400.0
2011-10-13 10:20:00,34.3,34.59,34.23,34.48,935900.0,26.5721,26.7968,26.5179,26.7115,935900.0
2011-10-13 10:30:00,34.47,34.59,34.39,34.52,766800.0,26.7038,26.7968,26.6418,26.7425,766800.0
2011-10-13 10:40:00,34.53,34.6,34.28,34.36,456200.0,26.7503,26.8045,26.5566,26.6186,456200.0
2011-10-13 10:50:00,34.37,34.54,34.35,34.45,436600.0,26.6263,26.758,26.6108,26.6883,436600.0
2011-10-13 11:00:00,34.44,34.65,34.39,34.58,531100.0,26.6805,26.8432,26.6418,26.789,531100.0
2011-10-13 11:10:00,34.57,34.88,34.54,34.79,696600.0,26.7813,27.0214,26.758,26.9517,696600.0
2011-10-13 11:20:00,34.79,34.91,34.76,34.8,443800.0,26.9517,27.0447,26.9285,26.9594,443800.0
2011-10-13 11:30:00,34.8,35.09,34.79,35.01,458000.0,26.9594,27.1841,26.9517,27.1221,458000.0
2011-10-13 11:40:00,35.01,35.23,35.01,35.21,478600.0,27.1221,27.2926,27.1221,27.2771,478600.0
2011-10-13 11:50:00,35.2,35.26,34.97,35.11,523400.0,27.2693,27.3158,27.0911,27.1996,523400.0
2011-10-13 12:00:00,35.11,35.36,35.08,35.25,437700.0,27.1996,27.3933,27.1764,27.3081,437700.0
2011-10-13 12:10:00,35.26,35.29,34.93,35.0,361800.0,27.3158,27.339,27.0601,27.1144,361800.0
2011-10-13 12:20:00,34.99,35.05,34.79,34.8,276300.0,27.1066,27.1531,26.9517,26.9594,276300.0
2011-10-13 12:30:00,34.8,34.85,34.65,34.79,397800.0,26.9594,26.9982,26.8432,26.9517,397800.0
2011-10-13 12:40:00,34.79,34.96,34.78,34.94,265700.0,26.9517,27.0834,26.9439,27.0679,265700.0
2011-10-13 12:50:00,34.94,35.14,34.84,35.12,325300.0,27.0679,27.2228,26.9904,27.2073,325300.0
2011-10-13 13:00:00,35.12,35.12,34.88,35.06,444300.0,27.2073,27.2073,27.0214,27.1609,444300.0
2011-10-13 13:10:00,35.08,35.28,34.99,34.99,452100.0,27.1764,27.3313,27.1066,27.1066,452100.0
2011-10-13 13:20:00,34.99,35.15,34.75,35.11,685400.0,27.1066,27.2306,26.9207,27.1996,685400.0
2011-10-13 13:30:00,35.12,35.13,34.96,34.99,438100.0,27.2073,27.2151,27.0834,27.1066,438100.0
2011-10-13 13:40:00,34.99,35.25,34.95,35.13,523800.0,27.1066,27.3081,27.0756,27.2151,523800.0
2011-10-13 13:50:00,35.14,35.15,34.86,34.9,547400.0,27.2228,27.2306,27.0059,27.0369,547400.0
2011-10-13 14:00:00,34.9,34.99,34.8,34.97,289800.0,27.0369,27.1066,26.9594,27.0911,289800.0
2011-10-13 14:10:00,34.96,35.0,34.86,34.95,301700.0,27.0834,27.1144,27.0059,27.0756,301700.0
2011-10-13 14:20:00,34.94,35.01,34.67,34.81,704100.0,27.0679,27.1221,26.8587,26.9672,704100.0
2011-10-13 14:30:00,34.81,35.04,34.75,35.01,503200.0,26.9672,27.1454,26.9207,27.1221,503200.0
2011-10-13 14:40:00,35.0,35.35,34.91,35.32,505100.0,27.1144,27.3855,27.0447,27.3623,505100.0
2011-10-13 14:50:00,35.32,35.32,35.11,35.12,627900.0,27.3623,27.3623,27.1996,27.2073,627900.0
2011-10-13 15:00:00,35.12,35.41,35.11,35.24,700900.0,27.2073,27.432,27.1996,27.3003,700900.0
2011-10-13 15:10:00,35.25,35.3,35.08,35.26,495200.0,27.3081,27.3468,27.1764,27.3158,495200.0
2011-10-13 15:20:00,35.27,35.3,35.0,35.01,417400.0,27.3235,27.3468,27.1144,27.1221,417400.0
2011-10-13 15:30:00,35.02,35.09,34.82,34.84,725900.0,27.1299,27.1841,26.9749,26.9904,725900.0
2011-10-13 15:40:00,34.83,35.2,34.82,35.16,754500.0,26.9827,27.2693,26.9749,27.2383,754500.0
2011-10-13 15:50:00,35.15,35.35,35.14,35.24,902500.0,27.2306,27.3855,27.2228,27.3003,902500.0
2011-10-14 09:30:00,36.75,36.95,36.38,36.78,1620600.0,28.4701,28.625,28.1835,28.4933,1620600.0
2011-10-14 09:40:00,36.79,37.2,36.67,37.1,1292600.0,28.5011,28.8187,28.4081,28.7412,1292600.0
2011-10-14 09:50:00,37.1,37.18,36.78,36.92,918300.0,28.7412,28.8032,28.4933,28.6018,918300.0
2011-10-14 10:00:00,36.91,37.1,36.89,36.9,877500.0,28.594,28.7412,28.5786,28.5863,877500.0
2011-10-14 10:10:00,36.92,36.95,36.54,36.55,862900.0,28.6018,28.625,28.3074,28.3152,862900.0
2011-10-14 10:20:00,36.57,36.79,36.35,36.36,812500.0,28.3307,28.5011,28.1602,28.168,812500.0
2011-10-14 10:30:00,36.36,36.67,36.17,36.55,822300.0,28.168,28.4081,28.0208,28.3152,822300.0
2011-10-14 10:40:00,36.55,36.63,36.4,36.51,299300.0,28.3152,28.3771,28.199,28.2842,299300.0
2011-10-14 10:50:00,36.52,36.62,36.41,36.59,306300.0,28.2919,28.3694,28.2067,28.3461,306300.0
2011-10-14 11:00:00,36.6,36.61,36.32,36.43,384100.0,28.3539,28.3616,28.137,28.2222,384100.0
2011-10-14 11:10:00,36.44,36.46,36.26,36.37,336500.0,28.2299,28.2454,28.0905,28.1757,336500.0
2011-10-14 11:20:00,36.38,36.39,36.1,36.14,418400.0,28.1835,28.1912,27.9665,27.9975,418400.0
2011-10-14 11:30:00,36.14,36.29,36.12,36.15,304900.0,27.9975,28.1137,27.982,28.0053,304900.0
2011-10-14 11:40:00,36.15,36.42,36.1,36.27,303700.0,28.0053,28.2144,27.9665,28.0982,303700.0
2011-10-14 11:50:00,36.27,36.39,36.2,36.23,302700.0,28.0982,28.1912,28.044,28.0673,302700.0
2011-10-14 12:00:00,36.23,36.29,36.16,36.29,246900.0,28.0673,28.1137,28.013,28.1137,246900.0
2011-10-14 12:10:00,36.29,36.36,36.21,36.28,215100.0,28.1137,28.168,28.0518,28.106,215100.0
2011-10-14 12:20:00,36.28,36.36,36.1,36.13,378900.0,28.106,28.168,27.9665,27.9898,378900.0
2011-10-14 12:30:00,36.13,36.24,36.07,36.19,402200.0,27.9898,28.075,27.9433,28.0363,402200.0
2011-10-14 12:40:00,36.19,36.35,36.19,36.24,275000.0,28.0363,28.1602,28.0363,28.075,275000.0
2011-10-14 12:50:00,36.24,36.25,36.18,36.23,170000.0,28.075,28.0827,28.0285,28.0673,170000.0
2011-10-14 13:00:00,36.22,36.47,36.21,36.41,318100.0,28.0595,28.2532,28.0518,28.2067,318100.0
2011-10-14 13:10:00,36.42,36.52,36.37,36.51,287000.0,28.2144,28.2919,28.1757,28.2842,287000.0
2011-10-14 13:20:00,36.51,36.54,36.27,36.27,276700.0,28.2842,28.3074,28.0982,28.0982,276700.0
2011-10-14 13:30:00,36.27,36.49,36.23,36.38,330700.0,28.0982,28.2687,28.0673,28.1835,330700.0
2011-10-14 13:40:00,36.38,36.47,36.35,36.4,268500.0,28.1835,28.2532,28.1602,28.199,268500.0
2011-10-14 13:50:00,36.4,36.62,36.37,36.6,475800.0,28.199,28.3694,28.1757,28.3539,475800.0
2011-10-14 14:00:00,36.59,36.6,36.45,36.55,604300.0,28.3461,28.3539,28.2377,28.3152,604300.0
2011-10-14 14:10:00,36.54,36.57,36.41,36.49,437600.0,28.3074,28.3307,28.2067,28.2687,437600.0
2011-10-14 14:20:00,36.49,36.6,36.47,36.55,364600.0,28.2687,28.3539,28.2532,28.3152,364600.0
2011-10-14 14:30:00,36.54,36.67,36.53,36.65,442400.0,28.3074,28.4081,28.2997,28.3926,442400.0
2011-10-14 14:40:00,36.65,36.75,36.59,36.61,282500.0,28.3926,28.4701,28.3461,28.3616,282500.0
2011-10-14 14:50:00,36.61,36.73,36.59,36.71,289900.0,28.3616,28.4546,28.3461,28.4391,289900.0
2011-10-14 15:00:00,36.72,36.75,36.62,36.66,389600.0,28.4469,28.4701,28.3694,28.4004,389600.0
2011-10-14 15:10:00,36.66,36.74,36.54,36.68,328400.0,28.4004,28.4624,28.3074,28.4159,328400.0
2011-10-14 15:20:00,36.68,36.75,36.67,36.73,352200.0,28.4159,28.4701,28.4081,28.4546,352200.0
2011-10-14 15:30:00,36.73,36.87,36.7,36.76,706400.0,28.4546,28.5631,28.4314,28.4778,706400.0
2011-10-14 15:40:00,36.75,36.79,36.54,36.6,656200.0,28.4701,28.5011,28.3074,28.3539,656200.0
2011-10-14 15:50:00,36.6,36.8,36.51,36.78,1375400.0,28.3539,28.5088,28.2842,28.4933,1375400.0
2011-10-17 09:30:00,36.16,36.2,35.35,35.44,1080100.0,28.013,28.044,27.3855,27.4552,1080100.0
2011-10-17 09:40:00,35.43,35.45,34.98,35.32,1470200.0,27.4475,27.463,27.0989,27.3623,1470200.0
2011-10-17 09:50:00,35.34,35.39,34.93,34.99,1072700.0,27.3778,27.4165,27.0601,27.1066,1072700.0
2011-10-17 10:00:00,34.99,35.13,34.91,35.11,1368000.0,27.1066,27.2151,27.0447,27.1996,1368000.0
2011-10-17 10:10:00,35.11,35.16,34.92,34.96,1060700.0,27.1996,27.2383,27.0524,27.0834,1060700.0
2011-10-17 10:20:00,34.97,35.09,34.94,35.0,755600.0,27.0911,27.1841,27.0679,27.1144,755600.0
2011-10-17 10:30:00,35.0,35.16,34.99,35.05,545800.0,27.1144,27.2383,27.1066,27.1531,545800.0
2011-10-17 10:40:00,35.05,35.1,34.91,34.94,594700.0,27.1531,27.1918,27.0447,27.0679,594700.0
2011-10-17 10:50:00,34.95,35.4,34.93,35.37,676600.0,27.0756,27.4243,27.0601,27.401,676600.0
2011-10-17 11:00:00,35.36,35.38,35.25,35.34,468000.0,27.3933,27.4088,27.3081,27.3778,468000.0
2011-10-17 11:10:00,35.34,35.4,35.25,35.26,357400.0,27.3778,27.4243,27.3081,27.3158,357400.0
2011-10-17 11:20:00,35.26,35.5,35.25,35.47,450300.0,27.3158,27.5017,27.3081,27.4785,450300.0
2011-10-17 11:30:00,35.47,35.51,35.38,35.48,392000.0,27.4785,27.5095,27.4088,27.4862,392000.0
2011-10-17 11:40:00,35.48,35.5,35.25,35.27,381000.0,27.4862,27.5017,27.3081,27.3235,381000.0
2011-10-17 11:50:00,35.26,35.38,35.25,35.29,294600.0,27.3158,27.4088,27.3081,27.339,294600.0
2011-10-17 12:00:00,35.29,35.32,35.18,35.2,371600.0,27.339,27.3623,27.2538,27.2693,371600.0
2011-10-17 12:10:00,35.2,35.31,35.07,35.31,412300.0,27.2693,27.3545,27.1686,27.3545,412300.0
2011-10-17 12:20:00,35.31,35.35,35.23,35.23,313700.0,27.3545,27.3855,27.2926,27.2926,313700.0
2011-10-17 12:30:00,35.23,35.23,35.08,35.13,457900.0,27.2926,27.2926,27.1764,27.2151,457900.0
2011-10-17 12:40:00,35.13,35.24,35.1,35.13,481400.0,27.2151,27.3003,27.1918,27.2151,481400.0
2011-10-17 12:50:00,35.13,35.17,35.08,35.08,330100.0,27.2151,27.2461,27.1764,27.1764,330100.0
2011-10-17 13:00:00,35.08,35.2,35.04,35.18,285200.0,27.1764,27.2693,27.1454,27.2538,285200.0
2011-10-17 13:10:00,35.18,35.32,35.12,35.31,434500.0,27.2538,27.3623,27.2073,27.3545,434500.0
2011-10-17 13:20:00,35.32,35.38,35.27,35.27,209100.0,27.3623,27.4088,27.3235,27.3235,209100.0
2011-10-17 13:30:00,35.26,35.26,35.06,35.18,301600.0,27.3158,27.3158,27.1609,27.2538,301600.0
2011-10-17 13:40:00,35.18,35.34,35.18,35.22,375300.0,27.2538,27.3778,27.2538,27.2848,375300.0
2011-10-17 13:50:00,35.21,35.35,35.2,35.31,342200.0,27.2771,27.3855,27.2693,27.3545,342200.0
2011-10-17 14:00:00,35.3,35.32,35.21,35.24,448700.0,27.3468,27.3623,27.2771,27.3003,448700.0
2011-10-17 14:10:00,35.24,35.27,35.15,35.16,322000.0,27.3003,27.3235,27.2306,27.2383,322000.0
2011-10-17 14:20:00,35.16,35.21,35.1,35.12,457000.0,27.2383,27.2771,27.1918,27.2073,457000.0
2011-10-17 14:30:00,35.12,35.15,35.06,35.1,375200.0,27.2073,27.2306,27.1609,27.1918,375200.0
2011-10-17 14:40:00,35.11,35.18,35.08,35.16,353800.0,27.1996,27.2538,27.1764,27.2383,353800.0
2011-10-17 14:50:00,35.17,35.27,35.1,35.25,379900.0,27.2461,27.3235,27.1918,27.3081,379900.0
2011-10-17 15:00:00,35.26,35.35,35.23,35.26,447100.0,27.3158,27.3855,27.2926,27.3158,447100.0
2011-10-17 15:10:00,35.27,35.48,35.25,35.42,459600.0,27.3235,27.4862,27.3081,27.4398,459600.0
2011-10-17 15:20:00,35.42,35.43,35.14,35.28,486000.0,27.4398,27.4475,27.2228,27.3313,486000.0
2011-10-17 15:30:00,35.28,35.33,35.02,35.02,533300.0,27.3313,27.37,27.1299,27.1299,533300.0
2011-10-17 15:40:00,35.02,35.32,35.02,35.26,952100.0,27.1299,27.3623,27.1299,27.3158,952100.0
2011-10-17 15:50:00,35.25,35.29,35.01,35.1,1492300.0,27.3081,27.339,27.1221,27.1918,1492300.0
2011-10-18 09:30:00,34.58,34.63,34.27,34.32,1015200.0,26.789,26.8277,26.5488,26.5876,1015200.0
2011-10-18 09:40:00,34.32,34.36,33.61,33.68,1504000.0,26.5876,26.6186,26.0375,26.0918,1504000.0
2011-10-18 09:50:00,33.69,33.71,33.21,33.66,1337700.0,26.0995,26.115,25.7277,26.0763,1337700.0
2011-10-18 10:00:00,33.66,33.69,33.3,33.51,897800.0,26.0763,26.0995,25.7974,25.9601,897800.0
2011-10-18 10:10:00,33.51,33.63,33.25,33.35,859300.0,25.9601,26.053,25.7587,25.8361,859300.0
2011-10-18 10:20:00,33.34,33.88,33.33,33.86,1024800.0,25.8284,26.2467,25.8206,26.2312,1024800.0
2011-10-18 10:30:00,33.87,34.04,33.76,33.87,877300.0,26.239,26.3707,26.1538,26.239,877300.0
2011-10-18 10:40:00,33.87,34.22,33.86,34.16,628100.0,26.239,26.5101,26.2312,26.4636,628100.0
2011-10-18 10:50:00,34.16,34.35,34.08,34.1,563400.0,26.4636,26.6108,26.4017,26.4172,563400.0
2011-10-18 11:00:00,34.11,34.29,33.99,34.26,450100.0,26.4249,26.5643,26.3319,26.5411,450100.0
2011-10-18 11:10:00,34.27,34.37,34.05,34.19,502900.0,26.5488,26.6263,26.3784,26.4869,502900.0
2011-10-18 11:20:00,34.2,34.3,34.02,34.05,328400.0,26.4946,26.5721,26.3552,26.3784,328400.0
2011-10-18 11:30:00,34.05,34.35,33.99,34.29,607300.0,26.3784,26.6108,26.3319,26.5643,607300.0
2011-10-18 11:40:00,34.3,34.42,34.24,34.26,565700.0,26.5721,26.6651,26.5256,26.5411,565700.0
2011-10-18 11:50:00,34.25,34.36,34.19,34.25,426700.0,26.5334,26.6186,26.4869,26.5334,426700.0
2011-10-18 12:00:00,34.26,34.32,34.19,34.26,373800.0,26.5411,26.5876,26.4869,26.5411,373800.0
2011-10-18 12:10:00,34.27,34.27,34.07,34.08,370700.0,26.5488,26.5488,26.3939,26.4017,370700.0
2011-10-18 12:20:00,34.08,34.18,33.99,34.18,560600.0,26.4017,26.4791,26.3319,26.4791,560600.0
2011-10-18 12:30:00,34.18,34.49,34.14,34.49,319600.0,26.4791,26.7193,26.4481,26.7193,319600.0
2011-10-18 12:40:00,34.49,34.73,34.48,34.64,444200.0,26.7193,26.9052,26.7115,26.8355,444200.0
2011-10-18 12:50:00,34.63,34.63,34.52,34.6,226100.0,26.8277,26.8277,26.7425,26.8045,226100.0
2011-10-18 13:00:00,34.59,34.68,34.55,34.59,199200.0,26.7968,26.8665,26.7658,26.7968,199200.0
2011-10-18 13:10:00,34.59,34.59,34.35,34.37,244900.0,26.7968,26.7968,26.6108,26.6263,244900.0
2011-10-18 13:20:00,34.36,34.44,34.21,34.44,313000.0,26.6186,26.6805,26.5024,26.6805,313000.0
2011-10-18 13:30:00,34.44,34.47,34.34,34.43,325000.0,26.6805,26.7038,26.6031,26.6728,325000.0
2011-10-18 13:40:00,34.42,34.46,34.29,34.45,282100.0,26.6651,26.696,26.5643,26.6883,282100.0
2011-10-18 13:50:00,34.45,34.66,34.45,34.52,402400.0,26.6883,26.851,26.6883,26.7425,402400.0
2011-10-18 14:00:00,34.53,34.67,34.47,34.58,429800.0,26.7503,26.8587,26.7038,26.789,429800.0
2011-10-18 14:10:00,34.57,34.96,34.57,34.76,585200.0,26.7813,27.0834,26.7813,26.9285,585200.0
2011-10-18 14:20:00,34.76,34.9,34.75,34.83,296000.0,26.9285,27.0369,26.9207,26.9827,296000.0
2011-10-18 14:30:00,34.84,35.0,34.73,34.74,352600.0,26.9904,27.1144,26.9052,26.913,352600.0
2011-10-18 14:40:00,34.72,34.8,34.63,34.74,521900.0,26.8975,26.9594,26.8277,26.913,521900.0
2011-10-18 14:50:00,34.76,34.89,34.7,34.87,331200.0,26.9285,27.0292,26.882,27.0137,331200.0
2011-10-18 15:00:00,34.86,35.35,34.86,35.23,1001900.0,27.0059,27.3855,27.0059,27.2926,1001900.0
2011-10-18 15:10:00,35.24,35.67,35.2,35.27,1336100.0,27.3003,27.6334,27.2693,27.3235,1336100.0
2011-10-18 15:20:00,35.28,35.4,35.0,35.08,1288900.0,27.3313,27.4243,27.1144,27.1764,1288900.0
2011-10-18 15:30:00,35.1,35.28,34.95,35.12,918000.0,27.1918,27.3313,27.0756,27.2073,918000.0
2011-10-18 15:40:00,35.12,35.4,35.04,35.36,942400.0,27.2073,27.4243,27.1454,27.3933,942400.0
2011-10-18 15:50:00,35.35,35.59,35.19,35.36,2480300.0,27.3855,27.5714,27.2616,27.3933,2480300.0
2011-10-19 09:30:00,35.17,36.0,35.0,35.26,1563200.0,27.2461,27.8891,27.1144,27.3158,1563200.0
2011-10-19 09:40:00,35.26,35.34,34.72,34.97,1273900.0,27.3158,27.3778,26.8975,27.0911,1273900.0
2011-10-19 09:50:00,34.9,35.08,34.5,34.76,817000.0,27.0369,27.1764,26.727,26.9285,817000.0
2011-10-19 10:00:00,34.76,34.99,34.5,34.92,752200.0,26.9285,27.1066,26.727,27.0524,752200.0
2011-10-19 10:10:00,34.93,35.32,34.93,35.17,713100.0,27.0601,27.3623,27.0601,27.2461,713100.0
2011-10-19 10:20:00,35.17,35.97,35.08,35.94,1581400.0,27.2461,27.8658,27.1764,27.8426,1581400.0
2011-10-19 10:30:00,35.94,36.2,35.84,35.86,1187000.0,27.8426,28.044,27.7651,27.7806,1187000.0
2011-10-19 10:40:00,35.86,36.35,35.81,36.16,710700.0,27.7806,28.1602,27.7419,28.013,710700.0
2011-10-19 10:50:00,36.16,36.27,36.01,36.02,473100.0,28.013,28.0982,27.8968,27.9046,473100.0
2011-10-19 11:00:00,36.03,36.1,35.91,36.1,716300.0,27.9123,27.9665,27.8194,27.9665,716300.0
2011-10-19 11:10:00,36.1,36.15,35.94,35.95,422400.0,27.9665,28.0053,27.8426,27.8503,422400.0
2011-10-19 11:20:00,35.95,36.04,35.74,35.75,808800.0,27.8503,27.9201,27.6877,27.6954,808800.0
2011-10-19 11:30:00,35.75,36.05,35.73,36.0,523900.0,27.6954,27.9278,27.6799,27.8891,523900.0
2011-10-19 11:40:00,36.0,36.11,35.9,36.0,445100.0,27.8891,27.9743,27.8116,27.8891,445100.0
2011-10-19 11:50:00,36.0,36.0,35.75,35.78,437100.0,27.8891,27.8891,27.6954,27.7186,437100.0
2011-10-19 12:00:00,35.78,36.04,35.62,35.71,575300.0,27.7186,27.9201,27.5947,27.6644,575300.0
2011-10-19 12:10:00,35.71,35.8,35.6,35.79,344400.0,27.6644,27.7341,27.5792,27.7264,344400.0
2011-10-19 12:20:00,35.79,35.98,35.65,35.69,292900.0,27.7264,27.8736,27.6179,27.6489,292900.0
2011-10-19 12:30:00,35.68,35.68,35.41,35.46,543300.0,27.6412,27.6412,27.432,27.4707,543300.0
2011-10-19 12:40:00,35.47,35.57,35.16,35.2,768200.0,27.4785,27.556,27.2383,27.2693,768200.0
2011-10-19 12:50:00,35.2,35.32,35.16,35.2,669700.0,27.2693,27.3623,27.2383,27.2693,669700.0
2011-10-19 13:00:00,35.17,35.4,35.16,35.4,331400.0,27.2461,27.4243,27.2383,27.4243,331400.0
2011-10-19 13:10:00,35.41,35.48,35.2,35.2,404800.0,27.432,27.4862,27.2693,27.2693,404800.0
2011-10-19 13:20:00,35.2,35.3,35.05,35.07,375300.0,27.2693,27.3468,27.1531,27.1686,375300.0
2011-10-19 13:30:00,35.07,35.11,34.97,35.03,620400.0,27.1686,27.1996,27.0911,27.1376,620400.0
2011-10-19 13:40:00,35.04,35.08,35.0,35.02,360400.0,27.1454,27.1764,27.1144,27.1299,360400.0
2011-10-19 13:50:00,35.03,35.08,34.9,35.01,323900.0,27.1376,27.1764,27.0369,27.1221,323900.0
2011-10-19 14:00:00,35.01,35.02,34.21,34.28,1382600.0,27.1221,27.1299,26.5024,26.5566,1382600.0
2011-10-19 14:10:00,34.28,34.57,34.25,34.47,821600.0,26.5566,26.7813,26.5334,26.7038,821600.0
2011-10-19 14:20:00,34.45,34.47,34.25,34.28,474000.0,26.6883,26.7038,26.5334,26.5566,474000.0
2011-10-19 14:30:00,34.27,34.48,34.26,34.43,431800.0,26.5488,26.7115,26.5411,26.6728,431800.0
2011-10-19 14:40:00,34.43,34.77,34.35,34.65,753400.0,26.6728,26.9362,26.6108,26.8432,753400.0
2011-10-19 14:50:00,34.65,34.71,34.43,34.48,437800.0,26.8432,26.8897,26.6728,26.7115,437800.0
2011-10-19 15:00:00,34.47,34.59,34.35,34.54,670600.0,26.7038,26.7968,26.6108,26.758,670600.0
2011-10-19 15:10:00,34.54,34.74,34.5,34.69,579600.0,26.758,26.913,26.727,26.8742,579600.0
2011-10-19 15:20:00,34.69,34.73,34.41,34.42,394500.0,26.8742,26.9052,26.6573,26.6651,394500.0
2011-10-19 15:30:00,34.44,34.67,34.38,34.41,555700.0,26.6805,26.8587,26.6341,26.6573,555700.0
2011-10-19 15:40:00,34.41,34.57,34.26,34.51,970900.0,26.6573,26.7813,26.5411,26.7348,970900.0
2011-10-19 15:50:00,34.52,34.52,34.33,34.39,1364200.0,26.7425,26.7425,26.5953,26.6418,1364200.0
2011-10-20 09:30:00,34.65,34.98,34.26,34.7,1215600.0,26.8432,27.0989,26.5411,26.882,1215600.0
2011-10-20 09:40:00,34.7,35.16,34.44,34.94,1388000.0,26.882,27.2383,26.6805,27.0679,1388000.0
2011-10-20 09:50:00,34.94,35.1,34.69,34.88,703000.0,27.0679,27.1918,26.8742,27.0214,703000.0
2011-10-20 10:00:00,34.88,35.44,34.87,35.2,1107900.0,27.0214,27.4552,27.0137,27.2693,1107900.0
2011-10-20 10:10:00,35.21,35.7,35.2,35.3,1148100.0,27.2771,27.6567,27.2693,27.3468,1148100.0
2011-10-20 10:20:00,35.3,35.44,35.11,35.22,796000.0,27.3468,27.4552,27.1996,27.2848,796000.0
2011-10-20 10:30:00,35.21,35.36,34.95,35.36,674000.0,27.2771,27.3933,27.0756,27.3933,674000.0
2011-10-20 10:40:00,35.37,35.42,34.95,34.95,573100.0,27.401,27.4398,27.0756,27.0756,573100.0
2011-10-20 10:50:00,34.95,34.96,34.52,34.59,1350300.0,27.0756,27.0834,26.7425,26.7968,1350300.0
2011-10-20 11:00:00,34.59,34.61,34.36,34.49,1208000.0,26.7968,26.8122,26.6186,26.7193,1208000.0
2011-10-20 11:10:00,34.5,34.51,33.66,33.67,1284500.0,26.727,26.7348,26.0763,26.084,1284500.0
2011-10-20 11:20:00,33.68,34.23,33.61,34.16,1176500.0,26.0918,26.5179,26.0375,26.4636,1176500.0
2011-10-20 11:30:00,34.16,34.52,33.9,34.48,1131900.0,26.4636,26.7425,26.2622,26.7115,1131900.0
2011-10-20 11:40:00,34.49,34.57,34.25,34.44,692000.0,26.7193,26.7813,26.5334,26.6805,692000.0
2011-10-20 11:50:00,34.44,34.45,33.96,34.1,690200.0,26.6805,26.6883,26.3087,26.4172,690200.0
2011-10-20 12:00:00,34.11,34.13,33.98,34.0,435400.0,26.4249,26.4404,26.3242,26.3397,435400.0
2011-10-20 12:10:00,33.99,34.09,33.84,33.87,544500.0,26.3319,26.4094,26.2157,26.239,544500.0
2011-10-20 12:20:00,33.86,33.89,33.78,33.86,612000.0,26.2312,26.2545,26.1692,26.2312,612000.0
2011-10-20 12:30:00,33.85,34.06,33.81,33.84,529400.0,26.2235,26.3862,26.1925,26.2157,529400.0
2011-10-20 12:40:00,33.85,33.89,33.6,33.62,694700.0,26.2235,26.2545,26.0298,26.0453,694700.0
2011-10-20 12:50:00,33.63,33.95,33.6,33.91,690700.0,26.053,26.3009,26.0298,26.27,690700.0
2011-10-20 13:00:00,33.91,34.14,33.88,34.0,738400.0,26.27,26.4481,26.2467,26.3397,738400.0
2011-10-20 13:10:00,33.99,34.32,33.95,34.26,609800.0,26.3319,26.5876,26.3009,26.5411,609800.0
2011-10-20 13:20:00,34.26,34.5,34.14,34.19,944200.0,26.5411,26.727,26.4481,26.4869,944200.0
2011-10-20 13:30:00,34.23,34.38,34.08,34.21,465200.0,26.5179,26.6341,26.4017,26.5024,465200.0
2011-10-20 13:40:00,34.22,34.42,34.1,34.35,467700.0,26.5101,26.6651,26.4172,26.6108,467700.0
2011-10-20 13:50:00,34.35,34.51,34.29,34.46,776100.0,26.6108,26.7348,26.5643,26.696,776100.0
2011-10-20 14:00:00,34.45,34.62,34.36,34.37,500800.0,26.6883,26.82,26.6186,26.6263,500800.0
2011-10-20 14:10:00,34.37,34.42,34.23,34.36,289000.0,26.6263,26.6651,26.5179,26.6186,289000.0
2011-10-20 14:20:00,34.37,34.45,34.29,34.36,425200.0,26.6263,26.6883,26.5643,26.6186,425200.0
2011-10-20 14:30:00,34.37,34.65,34.27,34.64,320500.0,26.6263,26.8432,26.5488,26.8355,320500.0
2011-10-20 14:40:00,34.65,34.73,34.5,34.59,531800.0,26.8432,26.9052,26.727,26.7968,531800.0
2011-10-20 14:50:00,34.6,34.85,34.6,34.69,525600.0,26.8045,26.9982,26.8045,26.8742,525600.0
2011-10-20 15:00:00,34.7,34.74,34.61,34.72,449800.0,26.882,26.913,26.8122,26.8975,449800.0
2011-10-20 15:10:00,34.72,34.72,34.59,34.72,399000.0,26.8975,26.8975,26.7968,26.8975,399000.0
2011-10-20 15:20:00,34.72,34.74,34.5,34.62,446600.0,26.8975,26.913,26.727,26.82,446600.0
2011-10-20 15:30:00,34.62,34.81,34.57,34.68,541500.0,26.82,26.9672,26.7813,26.8665,541500.0
2011-10-20 15:40:00,34.69,34.97,34.68,34.91,793500.0,26.8742,27.0911,26.8665,27.0447,793500.0
2011-10-20 15:50:00,34.91,34.97,34.78,34.8,1241300.0,27.0447,27.0911,26.9439,26.9594,1241300.0
2011-10-21 09:30:00,35.92,35.93,35.43,35.73,2132900.0,27.8271,27.8348,27.4475,27.6799,2132900.0
2011-10-21 09:40:00,35.76,35.9,35.66,35.8,1113200.0,27.7031,27.8116,27.6257,27.7341,1113200.0
2011-10-21 09:50:00,35.81,36.12,35.72,35.98,1027400.0,27.7419,27.982,27.6722,27.8736,1027400.0
2011-10-21 10:00:00,35.98,36.04,35.65,35.7,949500.0,27.8736,27.9201,27.6179,27.6567,949500.0
2011-10-21 10:10:00,35.7,36.25,35.69,36.22,960000.0,27.6567,28.0827,27.6489,28.0595,960000.0
2011-10-21 10:20:00,36.23,36.39,36.1,36.19,946100.0,28.0673,28.1912,27.9665,28.0363,946100.0
2011-10-21 10:30:00,36.19,36.29,36.0,36.2,653400.0,28.0363,28.1137,27.8891,28.044,653400.0
2011-10-21 10:40:00,36.21,36.35,36.17,36.34,565700.0,28.0518,28.1602,28.0208,28.1525,565700.0
2011-10-21 10:50:00,36.34,36.35,36.18,36.33,748100.0,28.1525,28.1602,28.0285,28.1447,748100.0
2011-10-21 11:00:00,36.32,36.33,36.07,36.09,682200.0,28.137,28.1447,27.9433,27.9588,682200.0
2011-10-21 11:10:00,36.1,36.27,36.06,36.26,858200.0,27.9665,28.0982,27.9356,28.0905,858200.0
2011-10-21 11:20:00,36.26,36.36,36.24,36.29,493400.0,28.0905,28.168,28.075,28.1137,493400.0
2011-10-21 11:30:00,36.29,36.37,36.27,36.33,372100.0,28.1137,28.1757,28.0982,28.1447,372100.0
2011-10-21 11:40:00,36.34,36.44,36.33,36.34,551800.0,28.1525,28.2299,28.1447,28.1525,551800.0
2011-10-21 11:50:00,36.34,36.45,36.34,36.4,481000.0,28.1525,28.2377,28.1525,28.199,481000.0
2011-10-21 12:00:00,36.39,36.41,36.21,36.3,799600.0,28.1912,28.2067,28.0518,28.1215,799600.0
2011-10-21 12:10:00,36.3,36.44,36.28,36.43,430100.0,28.1215,28.2299,28.106,28.2222,430100.0
2011-10-21 12:20:00,36.43,36.58,36.4,36.54,566300.0,28.2222,28.3384,28.199,28.3074,566300.0
2011-10-21 12:30:00,36.54,36.63,36.32,36.37,690200.0,28.3074,28.3771,28.137,28.1757,690200.0
2011-10-21 12:40:00,36.39,36.4,36.26,36.27,579600.0,28.1912,28.199,28.0905,28.0982,579600.0
2011-10-21 12:50:00,36.28,36.35,36.2,36.21,337100.0,28.106,28.1602,28.044,28.0518,337100.0
2011-10-21 13:00:00,36.2,36.21,36.06,36.2,485500.0,28.044,28.0518,27.9356,28.044,485500.0
2011-10-21 13:10:00,36.2,36.23,36.03,36.16,555800.0,28.044,28.0673,27.9123,28.013,555800.0
2011-10-21 13:20:00,36.15,36.27,36.1,36.1,342700.0,28.0053,28.0982,27.9665,27.9665,342700.0
2011-10-21 13:30:00,36.11,36.2,36.04,36.19,415800.0,27.9743,28.044,27.9201,28.0363,415800.0
2011-10-21 13:40:00,36.2,36.2,36.03,36.08,380500.0,28.044,28.044,27.9123,27.9511,380500.0
2011-10-21 13:50:00,36.08,36.1,35.99,36.01,359300.0,27.9511,27.9665,27.8813,27.8968,359300.0
2011-10-21 14:00:00,36.01,36.22,35.98,36.17,536800.0,27.8968,28.0595,27.8736,28.0208,536800.0
2011-10-21 14:10:00,36.17,36.2,36.11,36.14,258100.0,28.0208,28.044,27.9743,27.9975,258100.0
2011-10-21 14:20:00,36.14,36.25,36.12,36.19,284900.0,27.9975,28.0827,27.982,28.0363,284900.0
2011-10-21 14:30:00,36.18,36.33,36.17,36.29,420400.0,28.0285,28.1447,28.0208,28.1137,420400.0
2011-10-21 14:40:00,36.3,36.47,36.27,36.43,510600.0,28.1215,28.2532,28.0982,28.2222,510600.0
2011-10-21 14:50:00,36.42,36.44,36.3,36.38,429600.0,28.2144,28.2299,28.1215,28.1835,429600.0
2011-10-21 15:00:00,36.39,36.52,36.37,36.51,702400.0,28.1912,28.2919,28.1757,28.2842,702400.0
2011-10-21 15:10:00,36.52,36.53,36.39,36.48,405400.0,28.2919,28.2997,28.1912,28.2609,405400.0
2011-10-21 15:20:00,36.47,36.54,36.42,36.43,455500.0,28.2532,28.3074,28.2144,28.2222,455500.0
2011-10-21 15:30:00,36.43,36.52,36.4,36.4,600000.0,28.2222,28.2919,28.199,28.199,600000.0
2011-10-21 15:40:00,36.41,36.46,36.23,36.45,878200.0,28.2067,28.2454,28.0673,28.2377,878200.0
2011-10-21 15:50:00,36.45,36.59,36.42,36.56,1576200.0,28.2377,28.3461,28.2144,28.3229,1576200.0
2011-10-24 09:30:00,38.57,38.78,38.2,38.33,2785700.0,29.88,30.0427,29.5934,29.6941,2785700.0
2011-10-24 09:40:00,38.34,38.85,38.25,38.84,1353000.0,29.7019,30.097,29.6321,30.0892,1353000.0
2011-10-24 09:50:00,38.84,38.91,38.5,38.59,1077200.0,30.0892,30.1434,29.8258,29.8955,1077200.0
2011-10-24 10:00:00,38.58,38.74,38.5,38.69,616500.0,29.8878,30.0117,29.8258,29.973,616500.0
2011-10-24 10:10:00,38.7,38.85,38.58,38.84,892500.0,29.9808,30.097,29.8878,30.0892,892500.0
2011-10-24 10:20:00,38.83,38.99,38.8,38.89,946100.0,30.0815,30.2054,30.0582,30.1279,946100.0
2011-10-24 10:30:00,38.89,39.15,38.89,38.91,1126900.0,30.1279,30.3294,30.1279,30.1434,1126900.0
2011-10-24 10:40:00,38.91,38.99,38.75,38.83,609100.0,30.1434,30.2054,30.0195,30.0815,609100.0
2011-10-24 10:50:00,38.83,39.03,38.75,39.0,736800.0,30.0815,30.2364,30.0195,30.2132,736800.0
2011-10-24 11:00:00,38.99,39.18,38.95,39.14,809400.0,30.2054,30.3526,30.1744,30.3216,809400.0
2011-10-24 11:10:00,39.15,39.2,38.98,39.09,678600.0,30.3294,30.3681,30.1977,30.2829,678600.0
2011-10-24 11:20:00,39.09,39.2,39.08,39.12,532000.0,30.2829,30.3681,30.2751,30.3061,532000.0
2011-10-24 11:30:00,39.13,39.18,39.08,39.18,639100.0,30.3139,30.3526,30.2751,30.3526,639100.0
2011-10-24 11:40:00,39.18,39.22,39.09,39.19,534800.0,30.3526,30.3836,30.2829,30.3604,534800.0
2011-10-24 11:50:00,39.19,39.19,38.98,39.13,604500.0,30.3604,30.3604,30.1977,30.3139,604500.0
2011-10-24 12:00:00,39.13,39.19,39.08,39.19,394700.0,30.3139,30.3604,30.2751,30.3604,394700.0
2011-10-24 12:10:00,39.19,39.38,39.16,39.25,703200.0,30.3604,30.5075,30.3371,30.4068,703200.0
2011-10-24 12:20:00,39.26,39.39,39.23,39.38,426300.0,30.4146,30.5153,30.3913,30.5075,426300.0
2011-10-24 12:30:00,39.38,39.46,39.14,39.16,671500.0,30.5075,30.5695,30.3216,30.3371,671500.0
2011-10-24 12:40:00,39.16,39.36,39.15,39.28,475300.0,30.3371,30.4921,30.3294,30.4301,475300.0
2011-10-24 12:50:00,39.28,39.34,39.19,39.32,336000.0,30.4301,30.4766,30.3604,30.4611,336000.0
2011-10-24 13:00:00,39.32,39.39,39.29,39.32,398800.0,30.4611,30.5153,30.4378,30.4611,398800.0
2011-10-24 13:10:00,39.31,39.45,39.3,39.43,405500.0,30.4533,30.5618,30.4456,30.5463,405500.0
2011-10-24 13:20:00,39.42,39.46,39.37,39.39,387400.0,30.5385,30.5695,30.4998,30.5153,387400.0
2011-10-24 13:30:00,39.39,39.47,39.31,39.42,363400.0,30.5153,30.5773,30.4533,30.5385,363400.0
2011-10-24 13:40:00,39.42,39.7,39.42,39.66,628600.0,30.5385,30.7555,30.5385,30.7245,628600.0
2011-10-24 13:50:00,39.66,39.7,39.53,39.54,453100.0,30.7245,30.7555,30.6238,30.6315,453100.0
2011-10-24 14:00:00,39.54,39.61,39.49,39.59,518600.0,30.6315,30.6857,30.5928,30.6702,518600.0
2011-10-24 14:10:00,39.59,39.6,39.41,39.47,541300.0,30.6702,30.678,30.5308,30.5773,541300.0
2011-10-24 14:20:00,39.46,39.65,39.46,39.61,598500.0,30.5695,30.7167,30.5695,30.6857,598500.0
2011-10-24 14:30:00,39.61,39.83,39.6,39.82,727800.0,30.6857,30.8562,30.678,30.8484,727800.0
2011-10-24 14:40:00,39.82,39.86,39.69,39.83,518400.0,30.8484,30.8794,30.7477,30.8562,518400.0
2011-10-24 14:50:00,39.8,39.82,39.68,39.79,421900.0,30.8329,30.8484,30.74,30.8252,421900.0
2011-10-24 15:00:00,39.78,39.86,39.67,39.71,519900.0,30.8174,30.8794,30.7322,30.7632,519900.0
2011-10-24 15:10:00,39.7,39.71,39.54,39.58,734300.0,30.7555,30.7632,30.6315,30.6625,734300.0
2011-10-24 15:20:00,39.59,39.6,39.41,39.46,576200.0,30.6702,30.678,30.5308,30.5695,576200.0
2011-10-24 15:30:00,39.46,39.58,39.31,39.5,963600.0,30.5695,30.6625,30.4533,30.6005,963600.0
2011-10-24 15:40:00,39.51,39.59,39.31,39.32,1125000.0,30.6083,30.6702,30.4533,30.4611,1125000.0
2011-10-24 15:50:00,39.32,39.56,39.32,39.5,1814300.0,30.4611,30.647,30.4611,30.6005,1814300.0
2011-10-25 09:30:00,39.31,39.44,38.0,38.34,1534100.0,30.4533,30.554,29.4385,29.7019,1534100.0
2011-10-25 09:40:00,38.35,38.77,38.33,38.51,1284700.0,29.7096,30.035,29.6941,29.8336,1284700.0
2011-10-25 09:50:00,38.54,38.77,38.43,38.65,745100.0,29.8568,30.035,29.7716,29.942,745100.0
2011-10-25 10:00:00,38.64,38.7,38.22,38.35,1156400.0,29.9343,29.9808,29.6089,29.7096,1156400.0
2011-10-25 10:10:00,38.35,38.73,38.33,38.71,832700.0,29.7096,30.004,29.6941,29.9885,832700.0
2011-10-25 10:20:00,38.71,38.95,38.62,38.86,788600.0,29.9885,30.1744,29.9188,30.1047,788600.0
2011-10-25 10:30:00,38.87,38.97,38.73,38.86,798800.0,30.1125,30.1899,30.004,30.1047,798800.0
2011-10-25 10:40:00,38.86,39.02,38.76,38.88,886100.0,30.1047,30.2287,30.0272,30.1202,886100.0
2011-10-25 10:50:00,38.88,38.91,38.56,38.74,785400.0,30.1202,30.1434,29.8723,30.0117,785400.0
2011-10-25 11:00:00,38.74,38.83,38.61,38.64,594500.0,30.0117,30.0815,29.911,29.9343,594500.0
2011-10-25 11:10:00,38.65,38.85,38.59,38.64,499200.0,29.942,30.097,29.8955,29.9343,499200.0
2011-10-25 11:20:00,38.65,38.79,38.65,38.76,348200.0,29.942,30.0505,29.942,30.0272,348200.0
2011-10-25 11:30:00,38.74,38.92,38.64,38.89,366300.0,30.0117,30.1512,29.9343,30.1279,366300.0
2011-10-25 11:40:00,38.89,38.93,38.61,38.73,340400.0,30.1279,30.1589,29.911,30.004,340400.0
2011-10-25 11:50:00,38.73,38.87,38.7,38.74,222500.0,30.004,30.1125,29.9808,30.0117,222500.0
2011-10-25 12:00:00,38.74,39.01,38.7,38.95,294700.0,30.0117,30.2209,29.9808,30.1744,294700.0
2011-10-25 12:10:00,38.94,39.05,38.94,39.02,386000.0,30.1667,30.2519,30.1667,30.2287,386000.0
2011-10-25 12:20:00,39.02,39.07,38.91,38.98,319700.0,30.2287,30.2674,30.1434,30.1977,319700.0
2011-10-25 12:30:00,38.99,39.05,38.9,38.95,301800.0,30.2054,30.2519,30.1357,30.1744,301800.0
2011-10-25 12:40:00,38.94,38.97,38.78,38.82,297000.0,30.1667,30.1899,30.0427,30.0737,297000.0
2011-10-25 12:50:00,38.82,38.96,38.82,38.89,223900.0,30.0737,30.1822,30.0737,30.1279,223900.0
2011-10-25 13:00:00,38.89,39.05,38.87,38.96,324500.0,30.1279,30.2519,30.1125,30.1822,324500.0
2011-10-25 13:10:00,38.95,39.01,38.8,38.85,280000.0,30.1744,30.2209,30.0582,30.097,280000.0
2011-10-25 13:20:00,38.85,38.93,38.78,38.78,298400.0,30.097,30.1589,30.0427,30.0427,298400.0
2011-10-25 13:30:00,38.79,38.79,38.63,38.68,331800.0,30.0505,30.0505,29.9265,29.9653,331800.0
2011-10-25 13:40:00,38.69,38.71,38.6,38.65,320900.0,29.973,29.9885,29.9033,29.942,320900.0
2011-10-25 13:50:00,38.66,38.8,38.58,38.62,310300.0,29.9498,30.0582,29.8878,29.9188,310300.0
2011-10-25 14:00:00,38.63,38.63,38.42,38.52,492000.0,29.9265,29.9265,29.7638,29.8413,492000.0
2011-10-25 14:10:00,38.52,38.53,38.36,38.5,391800.0,29.8413,29.8491,29.7174,29.8258,391800.0
2011-10-25 14:20:00,38.5,38.58,38.42,38.56,361400.0,29.8258,29.8878,29.7638,29.8723,361400.0
2011-10-25 14:30:00,38.55,38.59,38.43,38.46,257100.0,29.8646,29.8955,29.7716,29.7948,257100.0
2011-10-25 14:40:00,38.45,38.62,38.4,38.59,348100.0,29.7871,29.9188,29.7483,29.8955,348100.0
2011-10-25 14:50:00,38.59,38.76,38.54,38.76,384900.0,29.8955,30.0272,29.8568,30.0272,384900.0
2011-10-25 15:00:00,38.75,38.94,38.75,38.8,596300.0,30.0195,30.1667,30.0195,30.0582,596300.0
2011-10-25 15:10:00,38.79,38.79,38.56,38.57,391600.0,30.0505,30.0505,29.8723,29.88,391600.0
2011-10-25 15:20:00,38.58,38.59,38.33,38.4,552100.0,29.8878,29.8955,29.6941,29.7483,552100.0
2011-10-25 15:30:00,38.4,38.57,38.4,38.43,476000.0,29.7483,29.88,29.7483,29.7716,476000.0
2011-10-25 15:40:00,38.44,38.46,38.26,38.3,923200.0,29.7793,29.7948,29.6399,29.6709,923200.0
2011-10-25 15:50:00,38.3,38.32,38.15,38.22,1444200.0,29.6709,29.6864,29.5547,29.6089,1444200.0
2011-10-26 09:30:00,39.5,39.63,39.01,39.03,1634800.0,30.6005,30.7012,30.2209,30.2364,1634800.0
2011-10-26 09:40:00,39.03,39.16,38.77,38.97,1230700.0,30.2364,30.3371,30.035,30.1899,1230700.0
2011-10-26 09:50:00,38.97,39.13,38.87,39.06,876900.0,30.1899,30.3139,30.1125,30.2596,876900.0
2011-10-26 10:00:00,39.07,39.09,38.65,38.65,929400.0,30.2674,30.2829,29.942,29.942,929400.0
2011-10-26 10:10:00,38.66,38.88,38.56,38.83,626400.0,29.9498,30.1202,29.8723,30.0815,626400.0
2011-10-26 10:20:00,38.83,38.86,38.63,38.85,452000.0,30.0815,30.1047,29.9265,30.097,452000.0
2011-10-26 10:30:00,38.85,38.94,38.62,38.8,605900.0,30.097,30.1667,29.9188,30.0582,605900.0
2011-10-26 10:40:00,38.8,38.82,38.14,38.14,665400.0,30.0582,30.0737,29.5469,29.5469,665400.0
2011-10-26 10:50:00,38.14,38.55,38.12,38.5,1089400.0,29.5469,29.8646,29.5314,29.8258,1089400.0
2011-10-26 11:00:00,38.48,38.81,38.4,38.58,547400.0,29.8103,30.066,29.7483,29.8878,547400.0
2011-10-26 11:10:00,38.58,38.82,38.55,38.71,395900.0,29.8878,30.0737,29.8646,29.9885,395900.0
2011-10-26 11:20:00,38.72,38.77,38.52,38.72,350600.0,29.9962,30.035,29.8413,29.9962,350600.0
2011-10-26 11:30:00,38.71,38.82,38.68,38.7,433900.0,29.9885,30.0737,29.9653,29.9808,433900.0
2011-10-26 11:40:00,38.7,38.95,38.68,38.81,586600.0,29.9808,30.1744,29.9653,30.066,586600.0
2011-10-26 11:50:00,38.82,38.87,38.59,38.59,463200.0,30.0737,30.1125,29.8955,29.8955,463200.0
2011-10-26 12:00:00,38.59,38.8,38.54,38.68,314100.0,29.8955,30.0582,29.8568,29.9653,314100.0
2011-10-26 12:10:00,38.68,38.69,38.52,38.65,281700.0,29.9653,29.973,29.8413,29.942,281700.0
2011-10-26 12:20:00,38.66,38.74,38.55,38.64,187500.0,29.9498,30.0117,29.8646,29.9343,187500.0
2011-10-26 12:30:00,38.64,38.83,38.63,38.8,212200.0,29.9343,30.0815,29.9265,30.0582,212200.0
2011-10-26 12:40:00,38.8,38.83,38.65,38.69,170700.0,30.0582,30.0815,29.942,29.973,170700.0
2011-10-26 12:50:00,38.69,38.73,38.53,38.56,353300.0,29.973,30.004,29.8491,29.8723,353300.0
2011-10-26 13:00:00,38.56,38.59,38.35,38.35,330800.0,29.8723,29.8955,29.7096,29.7096,330800.0
2011-10-26 13:10:00,38.35,38.45,38.32,38.44,335400.0,29.7096,29.7871,29.6864,29.7793,335400.0
2011-10-26 13:20:00,38.43,38.57,38.43,38.56,223900.0,29.7716,29.88,29.7716,29.8723,223900.0
2011-10-26 13:30:00,38.56,39.0,38.56,38.94,519500.0,29.8723,30.2132,29.8723,30.1667,519500.0
2011-10-26 13:40:00,38.94,39.0,38.73,38.9,574600.0,30.1667,30.2132,30.004,30.1357,574600.0
2011-10-26 13:50:00,38.89,39.01,38.71,38.87,621900.0,30.1279,30.2209,29.9885,30.1125,621900.0
2011-10-26 14:00:00,38.89,39.18,38.85,39.15,728900.0,30.1279,30.3526,30.097,30.3294,728900.0
2011-10-26 14:10:00,39.17,39.2,38.88,38.88,456700.0,30.3449,30.3681,30.1202,30.1202,456700.0
2011-10-26 14:20:00,38.89,39.01,38.84,38.96,406400.0,30.1279,30.2209,30.0892,30.1822,406400.0
2011-10-26 14:30:00,38.95,39.27,38.92,39.24,540000.0,30.1744,30.4223,30.1512,30.3991,540000.0
2011-10-26 14:40:00,39.23,39.23,39.03,39.1,444700.0,30.3913,30.3913,30.2364,30.2906,444700.0
2011-10-26 14:50:00,39.09,39.12,38.93,39.05,286900.0,30.2829,30.3061,30.1589,30.2519,286900.0
2011-10-26 15:00:00,39.07,39.2,39.05,39.16,349400.0,30.2674,30.3681,30.2519,30.3371,349400.0
2011-10-26 15:10:00,39.15,39.4,39.1,39.26,435300.0,30.3294,30.523,30.2906,30.4146,435300.0
2011-10-26 15:20:00,39.26,39.4,39.2,39.38,483600.0,30.4146,30.523,30.3681,30.5075,483600.0
2011-10-26 15:30:00,39.38,39.6,39.3,39.54,658400.0,30.5075,30.678,30.4456,30.6315,658400.0
2011-10-26 15:40:00,39.53,39.62,39.25,39.27,878300.0,30.6238,30.6935,30.4068,30.4223,878300.0
2011-10-26 15:50:00,39.27,39.42,39.21,39.28,1342500.0,30.4223,30.5385,30.3759,30.4301,1342500.0
2011-10-27 09:30:00,42.62,43.2,42.25,42.39,3534600.0,33.0176,33.4669,32.7309,32.8394,3534600.0
2011-10-27 09:40:00,42.39,42.55,42.02,42.09,1745900.0,32.8394,32.9633,32.5527,32.607,1745900.0
2011-10-27 09:50:00,42.09,42.17,41.9,41.95,1268200.0,32.607,32.669,32.4598,32.4985,1268200.0
2011-10-27 10:00:00,41.92,42.01,41.77,41.95,1411100.0,32.4753,32.545,32.3591,32.4985,1411100.0
2011-10-27 10:10:00,41.96,42.48,41.94,42.45,1355200.0,32.5063,32.9091,32.4908,32.8859,1355200.0
2011-10-27 10:20:00,42.45,42.45,41.83,41.86,1517600.0,32.8859,32.8859,32.4056,32.4288,1517600.0
2011-10-27 10:30:00,41.86,41.88,41.63,41.72,1504000.0,32.4288,32.4443,32.2506,32.3203,1504000.0
2011-10-27 10:40:00,41.7,42.09,41.67,42.08,1130000.0,32.3048,32.607,32.2816,32.5992,1130000.0
2011-10-27 10:50:00,42.09,42.14,41.97,42.1,885300.0,32.607,32.6457,32.514,32.6147,885300.0
2011-10-27 11:00:00,42.1,42.21,41.98,42.14,955600.0,32.6147,32.6999,32.5218,32.6457,955600.0
2011-10-27 11:10:00,42.15,42.29,42.12,42.16,867800.0,32.6535,32.7619,32.6302,32.6612,867800.0
2011-10-27 11:20:00,42.16,42.3,42.08,42.23,708200.0,32.6612,32.7697,32.5992,32.7154,708200.0
2011-10-27 11:30:00,42.23,42.26,42.04,42.22,738200.0,32.7154,32.7387,32.5682,32.7077,738200.0
2011-10-27 11:40:00,42.21,42.28,42.0,42.02,710700.0,32.6999,32.7542,32.5373,32.5527,710700.0
2011-10-27 11:50:00,42.01,42.1,41.95,42.09,836500.0,32.545,32.6147,32.4985,32.607,836500.0
2011-10-27 12:00:00,42.1,42.25,42.07,42.15,676200.0,32.6147,32.7309,32.5915,32.6535,676200.0
2011-10-27 12:10:00,42.13,42.37,42.12,42.36,546900.0,32.638,32.8239,32.6302,32.8161,546900.0
2011-10-27 12:20:00,42.36,42.4,42.21,42.39,715500.0,32.8161,32.8471,32.6999,32.8394,715500.0
2011-10-27 12:30:00,42.38,42.48,42.36,42.43,471200.0,32.8316,32.9091,32.8161,32.8704,471200.0
2011-10-27 12:40:00,42.43,42.5,42.34,42.48,405000.0,32.8704,32.9246,32.8007,32.9091,405000.0
2011-10-27 12:50:00,42.49,42.5,42.27,42.36,419000.0,32.9169,32.9246,32.7464,32.8161,419000.0
2011-10-27 13:00:00,42.36,42.6,42.36,42.6,495800.0,32.8161,33.0021,32.8161,33.0021,495800.0
2011-10-27 13:10:00,42.6,42.81,42.55,42.71,667800.0,33.0021,33.1648,32.9633,33.0873,667800.0
2011-10-27 13:20:00,42.71,42.72,42.48,42.7,570100.0,33.0873,33.095,32.9091,33.0795,570100.0
2011-10-27 13:30:00,42.7,42.88,42.65,42.87,559000.0,33.0795,33.219,33.0408,33.2112,559000.0
2011-10-27 13:40:00,42.88,43.0,42.81,42.99,748700.0,33.219,33.312,33.1648,33.3042,748700.0
2011-10-27 13:50:00,42.99,43.09,42.97,43.0,775600.0,33.3042,33.3817,33.2887,33.312,775600.0
2011-10-27 14:00:00,43.0,43.17,42.98,43.02,872900.0,33.312,33.4436,33.2965,33.3274,872900.0
2011-10-27 14:10:00,43.02,43.02,42.78,42.87,866700.0,33.3274,33.3274,33.1415,33.2112,866700.0
2011-10-27 14:20:00,42.88,43.17,42.86,43.17,858000.0,33.219,33.4436,33.2035,33.4436,858000.0
2011-10-27 14:30:00,43.17,43.24,43.06,43.19,721900.0,33.4436,33.4979,33.3584,33.4591,721900.0
2011-10-27 14:40:00,43.19,43.35,43.13,43.13,827400.0,33.4591,33.5831,33.4127,33.4127,827400.0
2011-10-27 14:50:00,43.14,43.3,43.1,43.29,734000.0,33.4204,33.5444,33.3894,33.5366,734000.0
2011-10-27 15:00:00,43.29,43.45,43.19,43.41,879500.0,33.5366,33.6606,33.4591,33.6296,879500.0
2011-10-27 15:10:00,43.4,43.47,43.27,43.45,831800.0,33.6218,33.6761,33.5211,33.6606,831800.0
2011-10-27 15:20:00,43.45,43.5,43.11,43.12,1102300.0,33.6606,33.6993,33.3972,33.4049,1102300.0
2011-10-27 15:30:00,43.12,43.26,42.83,42.88,1022100.0,33.4049,33.5134,33.1803,33.219,1022100.0
2011-10-27 15:40:00,42.88,42.99,42.61,42.77,1764300.0,33.219,33.3042,33.0098,33.1338,1764300.0
2011-10-27 15:50:00,42.77,42.84,42.54,42.76,2407300.0,33.1338,33.188,32.9556,33.126,2407300.0
2011-10-28 09:30:00,41.8,42.32,41.5,42.26,1324500.0,32.3823,32.7852,32.1499,32.7387,1324500.0
2011-10-28 09:40:00,42.27,42.55,42.1,42.3,804200.0,32.7464,32.9633,32.6147,32.7697,804200.0
2011-10-28 09:50:00,42.3,42.46,42.15,42.43,642200.0,32.7697,32.8936,32.6535,32.8704,642200.0
2011-10-28 10:00:00,42.43,42.64,42.21,42.39,730900.0,32.8704,33.0331,32.6999,32.8394,730900.0
2011-10-28 10:10:00,42.38,42.68,42.3,42.59,581000.0,32.8316,33.064,32.7697,32.9943,581000.0
2011-10-28 10:20:00,42.59,42.75,42.58,42.65,704900.0,32.9943,33.1183,32.9866,33.0408,704900.0
2011-10-28 10:30:00,42.64,43.2,42.61,43.18,931000.0,33.0331,33.4669,33.0098,33.4514,931000.0
2011-10-28 10:40:00,43.18,43.27,42.95,43.14,869000.0,33.4514,33.5211,33.2732,33.4204,869000.0
2011-10-28 10:50:00,43.14,43.28,43.0,43.19,536100.0,33.4204,33.5289,33.312,33.4591,536100.0
2011-10-28 11:00:00,43.19,43.45,43.17,43.41,595500.0,33.4591,33.6606,33.4436,33.6296,595500.0
2011-10-28 11:10:00,43.41,43.48,43.02,43.02,667200.0,33.6296,33.6838,33.3274,33.3274,667200.0
2011-10-28 11:20:00,43.03,43.39,43.0,43.34,526800.0,33.3352,33.6141,33.312,33.5753,526800.0
2011-10-28 11:30:00,43.35,43.4,42.95,42.97,459500.0,33.5831,33.6218,33.2732,33.2887,459500.0
2011-10-28 11:40:00,42.98,42.98,42.62,42.9,774900.0,33.2965,33.2965,33.0176,33.2345,774900.0
2011-10-28 11:50:00,42.9,42.96,42.56,42.64,440400.0,33.2345,33.281,32.9711,33.0331,440400.0
2011-10-28 12:00:00,42.63,42.75,42.57,42.66,228500.0,33.0253,33.1183,32.9788,33.0486,228500.0
2011-10-28 12:10:00,42.65,42.72,42.57,42.59,384400.0,33.0408,33.095,32.9788,32.9943,384400.0
2011-10-28 12:20:00,42.59,42.64,42.39,42.45,505400.0,32.9943,33.0331,32.8394,32.8859,505400.0
2011-10-28 12:30:00,42.44,42.57,42.38,42.52,296300.0,32.8781,32.9788,32.8316,32.9401,296300.0
2011-10-28 12:40:00,42.53,42.64,42.49,42.62,296900.0,32.9478,33.0331,32.9169,33.0176,296900.0
2011-10-28 12:50:00,42.63,42.71,42.57,42.68,257100.0,33.0253,33.0873,32.9788,33.064,257100.0
2011-10-28 13:00:00,42.68,42.8,42.63,42.69,376800.0,33.064,33.157,33.0253,33.0718,376800.0
2011-10-28 13:10:00,42.69,42.84,42.67,42.84,342600.0,33.0718,33.188,33.0563,33.188,342600.0
2011-10-28 13:20:00,42.83,43.04,42.83,42.95,354800.0,33.1803,33.3429,33.1803,33.2732,354800.0
2011-10-28 13:30:00,42.96,42.97,42.78,42.87,251300.0,33.281,33.2887,33.1415,33.2112,251300.0
2011-10-28 13:40:00,42.88,42.88,42.56,42.57,329400.0,33.219,33.219,32.9711,32.9788,329400.0
2011-10-28 13:50:00,42.58,42.75,42.58,42.65,224900.0,32.9866,33.1183,32.9866,33.0408,224900.0
2011-10-28 14:00:00,42.64,42.69,42.47,42.57,434300.0,33.0331,33.0718,32.9014,32.9788,434300.0
2011-10-28 14:10:00,42.56,42.62,42.31,42.34,487500.0,32.9711,33.0176,32.7774,32.8007,487500.0
2011-10-28 14:20:00,42.34,42.55,42.31,42.51,382400.0,32.8007,32.9633,32.7774,32.9323,382400.0
2011-10-28 14:30:00,42.5,42.6,42.44,42.45,380500.0,32.9246,33.0021,32.8781,32.8859,380500.0
2011-10-28 14:40:00,42.46,42.61,42.45,42.55,243600.0,32.8936,33.0098,32.8859,32.9633,243600.0
2011-10-28 14:50:00,42.55,42.61,42.38,42.39,560700.0,32.9633,33.0098,32.8316,32.8394,560700.0
2011-10-28 15:00:00,42.4,42.64,42.32,42.55,821300.0,32.8471,33.0331,32.7852,32.9633,821300.0
2011-10-28 15:10:00,42.55,42.56,42.36,42.43,447500.0,32.9633,32.9711,32.8161,32.8704,447500.0
2011-10-28 15:20:00,42.43,42.62,42.43,42.55,435500.0,32.8704,33.0176,32.8704,32.9633,435500.0
2011-10-28 15:30:00,42.55,42.75,42.49,42.73,509600.0,32.9633,33.1183,32.9169,33.1028,509600.0
2011-10-28 15:40:00,42.72,42.82,42.68,42.79,715000.0,33.095,33.1725,33.064,33.1493,715000.0
2011-10-28 15:50:00,42.78,42.85,42.73,42.81,1530500.0,33.1415,33.1957,33.1028,33.1648,1530500.0
2011-10-31 09:30:00,40.95,41.63,40.95,41.2,1188300.0,31.7238,32.2506,31.7238,31.9175,1188300.0
2011-10-31 09:40:00,41.21,41.23,40.8,41.05,848400.0,31.9252,31.9407,31.6076,31.8013,848400.0
2011-10-31 09:50:00,41.05,41.27,41.0,41.15,552300.0,31.8013,31.9717,31.7626,31.8788,552300.0
2011-10-31 10:00:00,41.15,41.17,40.85,41.04,658200.0,31.8788,31.8943,31.6464,31.7935,658200.0
2011-10-31 10:10:00,41.04,41.26,40.97,41.03,574600.0,31.7935,31.964,31.7393,31.7858,574600.0
2011-10-31 10:20:00,41.02,41.1,40.88,41.05,521900.0,31.7781,31.84,31.6696,31.8013,521900.0
2011-10-31 10:30:00,41.04,41.24,41.01,41.21,495500.0,31.7935,31.9485,31.7703,31.9252,495500.0
2011-10-31 10:40:00,41.2,41.22,40.95,41.08,389300.0,31.9175,31.933,31.7238,31.8245,389300.0
2011-10-31 10:50:00,41.08,41.31,41.07,41.12,446900.0,31.8245,32.0027,31.8168,31.8555,446900.0
2011-10-31 11:00:00,41.11,41.26,41.1,41.25,538300.0,31.8478,31.964,31.84,31.9562,538300.0
2011-10-31 11:10:00,41.26,41.29,41.1,41.15,621900.0,31.964,31.9872,31.84,31.8788,621900.0
2011-10-31 11:20:00,41.15,41.35,41.14,41.28,397700.0,31.8788,32.0337,31.871,31.9795,397700.0
2011-10-31 11:30:00,41.28,41.34,41.2,41.25,429100.0,31.9795,32.026,31.9175,31.9562,429100.0
2011-10-31 11:40:00,41.25,41.33,41.21,41.23,220500.0,31.9562,32.0182,31.9252,31.9407,220500.0
2011-10-31 11:50:00,41.23,41.28,41.1,41.17,281800.0,31.9407,31.9795,31.84,31.8943,281800.0
2011-10-31 12:00:00,41.17,41.31,41.16,41.17,265700.0,31.8943,32.0027,31.8865,31.8943,265700.0
2011-10-31 12:10:00,41.17,41.29,41.16,41.2,232100.0,31.8943,31.9872,31.8865,31.9175,232100.0
2011-10-31 12:20:00,41.2,41.25,41.0,41.0,509700.0,31.9175,31.9562,31.7626,31.7626,509700.0
2011-10-31 12:30:00,41.0,41.08,40.89,40.99,329900.0,31.7626,31.8245,31.6773,31.7548,329900.0
2011-10-31 12:40:00,40.99,41.19,40.95,41.11,355300.0,31.7548,31.9097,31.7238,31.8478,355300.0
2011-10-31 12:50:00,41.1,41.12,40.96,41.0,291600.0,31.84,31.8555,31.7316,31.7626,291600.0
2011-10-31 13:00:00,40.99,41.12,40.94,40.95,311000.0,31.7548,31.8555,31.7161,31.7238,311000.0
2011-10-31 13:10:00,40.96,41.0,40.91,40.95,232800.0,31.7316,31.7626,31.6928,31.7238,232800.0
2011-10-31 13:20:00,40.94,41.02,40.85,40.86,223800.0,31.7161,31.7781,31.6464,31.6541,223800.0
2011-10-31 13:30:00,40.86,41.02,40.86,41.02,312500.0,31.6541,31.7781,31.6541,31.7781,312500.0
2011-10-31 13:40:00,41.01,41.17,41.0,41.16,284600.0,31.7703,31.8943,31.7626,31.8865,284600.0
2011-10-31 13:50:00,41.17,41.2,41.0,41.04,247000.0,31.8943,31.9175,31.7626,31.7935,247000.0
2011-10-31 14:00:00,41.03,41.1,41.0,41.05,276700.0,31.7858,31.84,31.7626,31.8013,276700.0
2011-10-31 14:10:00,41.05,41.07,40.97,41.07,329400.0,31.8013,31.8168,31.7393,31.8168,329400.0
2011-10-31 14:20:00,41.07,41.15,41.01,41.13,466800.0,31.8168,31.8788,31.7703,31.8633,466800.0
2011-10-31 14:30:00,41.13,41.22,41.05,41.09,346500.0,31.8633,31.933,31.8013,31.8323,346500.0
2011-10-31 14:40:00,41.09,41.14,41.05,41.09,283100.0,31.8323,31.871,31.8013,31.8323,283100.0
2011-10-31 14:50:00,41.09,41.19,41.09,41.09,258800.0,31.8323,31.9097,31.8323,31.8323,258800.0
2011-10-31 15:00:00,41.09,41.12,40.93,40.94,367600.0,31.8323,31.8555,31.7083,31.7161,367600.0
2011-10-31 15:10:00,40.93,41.04,40.81,40.82,550700.0,31.7083,31.7935,31.6154,31.6231,550700.0
2011-10-31 15:20:00,40.82,40.95,40.8,40.8,458200.0,31.6231,31.7238,31.6076,31.6076,458200.0
2011-10-31 15:30:00,40.8,40.9,40.75,40.8,880300.0,31.6076,31.6851,31.5689,31.6076,880300.0
2011-10-31 15:40:00,40.8,40.8,40.48,40.51,1256300.0,31.6076,31.6076,31.3597,31.383,1256300.0
2011-10-31 15:50:00,40.5,40.58,40.25,40.25,2554700.0,31.3752,31.4372,31.1815,31.1815,2554700.0
2011-11-01 09:30:00,37.56,37.66,36.52,37.42,3662100.0,29.0976,29.1751,28.2919,28.9891,3662100.0
2011-11-01 09:40:00,37.4,37.79,37.3,37.66,1607000.0,28.9736,29.2758,28.8962,29.1751,1607000.0
2011-11-01 09:50:00,37.67,38.19,37.64,38.16,1270900.0,29.1828,29.5857,29.1596,29.5624,1270900.0
2011-11-01 10:00:00,38.16,38.27,37.86,37.97,1469800.0,29.5624,29.6476,29.33,29.4152,1469800.0
2011-11-01 10:10:00,37.97,38.32,37.91,38.2,890900.0,29.4152,29.6864,29.3687,29.5934,890900.0
2011-11-01 10:20:00,38.2,38.48,37.98,38.36,898800.0,29.5934,29.8103,29.423,29.7174,898800.0
2011-11-01 10:30:00,38.37,38.83,38.33,38.62,901100.0,29.7251,30.0815,29.6941,29.9188,901100.0
2011-11-01 10:40:00,38.63,38.75,38.34,38.45,717400.0,29.9265,30.0195,29.7019,29.7871,717400.0
2011-11-01 10:50:00,38.45,38.7,38.42,38.55,599000.0,29.7871,29.9808,29.7638,29.8646,599000.0
2011-11-01 11:00:00,38.53,38.64,38.37,38.44,466200.0,29.8491,29.9343,29.7251,29.7793,466200.0
2011-11-01 11:10:00,38.44,38.9,38.44,38.9,432400.0,29.7793,30.1357,29.7793,30.1357,432400.0
2011-11-01 11:20:00,38.9,38.94,38.53,38.7,461300.0,30.1357,30.1667,29.8491,29.9808,461300.0
2011-11-01 11:30:00,38.7,38.8,38.42,38.5,642800.0,29.9808,30.0582,29.7638,29.8258,642800.0
2011-11-01 11:40:00,38.49,38.7,38.41,38.58,756700.0,29.8181,29.9808,29.7561,29.8878,756700.0
2011-11-01 11:50:00,38.59,38.59,38.28,38.29,904500.0,29.8955,29.8955,29.6554,29.6631,904500.0
2011-11-01 12:00:00,38.28,38.54,38.02,38.45,821600.0,29.6554,29.8568,29.454,29.7871,821600.0
2011-11-01 12:10:00,38.45,38.6,38.35,38.41,510000.0,29.7871,29.9033,29.7096,29.7561,510000.0
2011-11-01 12:20:00,38.41,38.7,38.36,38.68,454500.0,29.7561,29.9808,29.7174,29.9653,454500.0
2011-11-01 12:30:00,38.67,38.95,38.59,38.94,350200.0,29.9575,30.1744,29.8955,30.1667,350200.0
2011-11-01 12:40:00,38.94,39.0,38.72,38.73,447900.0,30.1667,30.2132,29.9962,30.004,447900.0
2011-11-01 12:50:00,38.74,38.82,38.57,38.57,382300.0,30.0117,30.0737,29.88,29.88,382300.0
2011-11-01 13:00:00,38.57,38.86,38.51,38.71,520800.0,29.88,30.1047,29.8336,29.9885,520800.0
2011-11-01 13:10:00,38.69,38.89,38.68,38.81,312300.0,29.973,30.1279,29.9653,30.066,312300.0
2011-11-01 13:20:00,38.8,39.16,38.47,39.09,680000.0,30.0582,30.3371,29.8026,30.2829,680000.0
2011-11-01 13:30:00,39.1,39.39,38.95,39.11,1164000.0,30.2906,30.5153,30.1744,30.2984,1164000.0
2011-11-01 13:40:00,39.11,39.5,39.1,39.21,777900.0,30.2984,30.6005,30.2906,30.3759,777900.0
2011-11-01 13:50:00,39.21,39.33,38.65,38.77,896200.0,30.3759,30.4688,29.942,30.035,896200.0
2011-11-01 14:00:00,38.78,39.21,38.66,39.17,661900.0,30.0427,30.3759,29.9498,30.3449,661900.0
2011-11-01 14:10:00,39.16,39.3,39.03,39.16,510200.0,30.3371,30.4456,30.2364,30.3371,510200.0
2011-11-01 14:20:00,39.17,39.6,39.13,39.41,749500.0,30.3449,30.678,30.3139,30.5308,749500.0
2011-11-01 14:30:00,39.4,39.6,39.23,39.25,544600.0,30.523,30.678,30.3913,30.4068,544600.0
2011-11-01 14:40:00,39.24,39.65,39.18,39.45,640200.0,30.3991,30.7167,30.3526,30.5618,640200.0
2011-11-01 14:50:00,39.44,39.5,39.16,39.22,547100.0,30.554,30.6005,30.3371,30.3836,547100.0
2011-11-01 15:00:00,39.22,39.27,38.85,38.94,610100.0,30.3836,30.4223,30.097,30.1667,610100.0
2011-11-01 15:10:00,38.93,39.13,38.9,39.01,690200.0,30.1589,30.3139,30.1357,30.2209,690200.0
2011-11-01 15:20:00,39.0,39.05,38.77,38.88,708000.0,30.2132,30.2519,30.035,30.1202,708000.0
2011-11-01 15:30:00,38.88,39.34,38.86,39.33,692100.0,30.1202,30.4766,30.1047,30.4688,692100.0
2011-11-01 15:40:00,39.34,39.34,38.88,39.01,1271200.0,30.4766,30.4766,30.1202,30.2209,1271200.0
2011-11-01 15:50:00,39.0,39.03,38.7,38.75,1692500.0,30.2132,30.2364,29.9808,30.0195,1692500.0
2011-11-02 09:30:00,40.1,40.22,39.42,39.52,1102300.0,31.0653,31.1583,30.5385,30.616,1102300.0
2011-11-02 09:40:00,39.54,39.73,39.35,39.62,624600.0,30.6315,30.7787,30.4843,30.6935,624600.0
2011-11-02 09:50:00,39.6,39.62,39.39,39.52,530900.0,30.678,30.6935,30.5153,30.616,530900.0
2011-11-02 10:00:00,39.52,39.69,39.27,39.47,773400.0,30.616,30.7477,30.4223,30.5773,773400.0
2011-11-02 10:10:00,39.48,39.53,39.32,39.49,915400.0,30.585,30.6238,30.4611,30.5928,915400.0
2011-11-02 10:20:00,39.5,39.51,39.18,39.46,1070000.0,30.6005,30.6083,30.3526,30.5695,1070000.0
2011-11-02 10:30:00,39.45,39.52,39.15,39.37,832800.0,30.5618,30.616,30.3294,30.4998,832800.0
2011-11-02 10:40:00,39.36,39.52,39.26,39.51,532900.0,30.4921,30.616,30.4146,30.6083,532900.0
2011-11-02 10:50:00,39.51,39.83,39.51,39.64,825600.0,30.6083,30.8562,30.6083,30.709,825600.0
2011-11-02 11:00:00,39.65,39.77,39.56,39.68,309800.0,30.7167,30.8097,30.647,30.74,309800.0
2011-11-02 11:10:00,39.68,39.68,39.49,39.55,310100.0,30.74,30.74,30.5928,30.6392,310100.0
2011-11-02 11:20:00,39.55,39.61,39.46,39.52,334000.0,30.6392,30.6857,30.5695,30.616,334000.0
2011-11-02 11:30:00,39.51,39.53,39.4,39.47,322600.0,30.6083,30.6238,30.523,30.5773,322600.0
2011-11-02 11:40:00,39.46,39.59,39.45,39.51,245300.0,30.5695,30.6702,30.5618,30.6083,245300.0
2011-11-02 11:50:00,39.52,39.58,39.41,39.44,346900.0,30.616,30.6625,30.5308,30.554,346900.0
2011-11-02 12:00:00,39.45,39.51,39.38,39.47,275400.0,30.5618,30.6083,30.5075,30.5773,275400.0
2011-11-02 12:10:00,39.47,39.58,39.39,39.47,298900.0,30.5773,30.6625,30.5153,30.5773,298900.0
2011-11-02 12:20:00,39.46,39.48,39.35,39.4,305600.0,30.5695,30.585,30.4843,30.523,305600.0
2011-11-02 12:30:00,39.4,39.55,39.3,39.42,457000.0,30.523,30.6392,30.4456,30.5385,457000.0
2011-11-02 12:40:00,39.45,39.59,39.37,39.38,573600.0,30.5618,30.6702,30.4998,30.5075,573600.0
2011-11-02 12:50:00,39.38,39.47,39.19,39.2,314000.0,30.5075,30.5773,30.3604,30.3681,314000.0
2011-11-02 13:00:00,39.2,39.21,38.86,39.17,760900.0,30.3681,30.3759,30.1047,30.3449,760900.0
2011-11-02 13:10:00,39.16,39.32,38.98,39.05,481800.0,30.3371,30.4611,30.1977,30.2519,481800.0
2011-11-02 13:20:00,39.05,39.22,38.89,39.17,457100.0,30.2519,30.3836,30.1279,30.3449,457100.0
2011-11-02 13:30:00,39.17,39.32,39.12,39.23,308900.0,30.3449,30.4611,30.3061,30.3913,308900.0
2011-11-02 13:40:00,39.24,39.49,39.18,39.44,258200.0,30.3991,30.5928,30.3526,30.554,258200.0
2011-11-02 13:50:00,39.44,39.45,39.22,39.27,233000.0,30.554,30.5618,30.3836,30.4223,233000.0
2011-11-02 14:00:00,39.28,39.48,39.13,39.34,428300.0,30.4301,30.585,30.3139,30.4766,428300.0
2011-11-02 14:10:00,39.34,39.44,39.19,39.33,306000.0,30.4766,30.554,30.3604,30.4688,306000.0
2011-11-02 14:20:00,39.34,39.46,39.26,39.34,313600.0,30.4766,30.5695,30.4146,30.4766,313600.0
2011-11-02 14:30:00,39.34,39.6,39.27,39.53,346400.0,30.4766,30.678,30.4223,30.6238,346400.0
2011-11-02 14:40:00,39.54,39.6,39.4,39.51,293200.0,30.6315,30.678,30.523,30.6083,293200.0
2011-11-02 14:50:00,39.53,39.71,39.5,39.65,395600.0,30.6238,30.7632,30.6005,30.7167,395600.0
2011-11-02 15:00:00,39.65,39.76,39.46,39.63,518600.0,30.7167,30.8019,30.5695,30.7012,518600.0
2011-11-02 15:10:00,39.64,39.79,39.58,39.77,331300.0,30.709,30.8252,30.6625,30.8097,331300.0
2011-11-02 15:20:00,39.79,39.91,39.66,39.68,374300.0,30.8252,30.9181,30.7245,30.74,374300.0
2011-11-02 15:30:00,39.68,39.83,39.53,39.76,529200.0,30.74,30.8562,30.6238,30.8019,529200.0
2011-11-02 15:40:00,39.75,39.86,39.58,39.62,614500.0,30.7942,30.8794,30.6625,30.6935,614500.0
2011-11-02 15:50:00,39.63,39.85,39.6,39.8,908600.0,30.7012,30.8717,30.678,30.8329,908600.0
2011-11-03 09:30:00,40.36,40.52,40.0,40.13,1043000.0,31.2668,31.3907,30.9879,31.0886,1043000.0
2011-11-03 09:40:00,40.14,40.25,40.0,40.03,535900.0,31.0963,31.1815,30.9879,31.0111,535900.0
2011-11-03 09:50:00,40.02,40.06,39.58,39.85,951300.0,31.0034,31.0343,30.6625,30.8717,951300.0
2011-11-03 10:00:00,39.85,39.87,39.27,39.56,880000.0,30.8717,30.8872,30.4223,30.647,880000.0
2011-11-03 10:10:00,39.56,39.88,39.42,39.78,747400.0,30.647,30.8949,30.5385,30.8174,747400.0
2011-11-03 10:20:00,39.8,40.0,39.7,39.84,573200.0,30.8329,30.9879,30.7555,30.8639,573200.0
2011-11-03 10:30:00,39.84,40.15,39.84,39.95,512900.0,30.8639,31.1041,30.8639,30.9491,512900.0
2011-11-03 10:40:00,39.94,40.42,39.94,40.22,777200.0,30.9414,31.3132,30.9414,31.1583,777200.0
2011-11-03 10:50:00,40.22,40.3,39.97,39.99,410800.0,31.1583,31.2203,30.9646,30.9801,410800.0
2011-11-03 11:00:00,39.99,40.18,39.81,39.85,522000.0,30.9801,31.1273,30.8407,30.8717,522000.0
2011-11-03 11:10:00,39.85,40.13,39.84,39.97,515100.0,30.8717,31.0886,30.8639,30.9646,515100.0
2011-11-03 11:20:00,40.01,40.19,39.97,40.09,380100.0,30.9956,31.1351,30.9646,31.0576,380100.0
2011-11-03 11:30:00,40.08,40.16,39.89,39.89,395900.0,31.0498,31.1118,30.9026,30.9026,395900.0
2011-11-03 11:40:00,39.88,39.98,39.76,39.83,409300.0,30.8949,30.9724,30.8019,30.8562,409300.0
2011-11-03 11:50:00,39.82,39.95,39.63,39.64,309700.0,30.8484,30.9491,30.7012,30.709,309700.0
2011-11-03 12:00:00,39.64,39.89,39.63,39.86,308800.0,30.709,30.9026,30.7012,30.8794,308800.0
2011-11-03 12:10:00,39.87,39.92,39.75,39.85,337400.0,30.8872,30.9259,30.7942,30.8717,337400.0
2011-11-03 12:20:00,39.84,40.1,39.83,40.04,484900.0,30.8639,31.0653,30.8562,31.0188,484900.0
2011-11-03 12:30:00,40.05,40.08,39.84,39.93,313400.0,31.0266,31.0498,30.8639,30.9336,313400.0
2011-11-03 12:40:00,39.92,40.18,39.91,40.17,346900.0,30.9259,31.1273,30.9181,31.1196,346900.0
2011-11-03 12:50:00,40.18,40.28,40.1,40.19,293600.0,31.1273,31.2048,31.0653,31.1351,293600.0
2011-11-03 13:00:00,40.18,40.2,40.01,40.2,278800.0,31.1273,31.1428,30.9956,31.1428,278800.0
2011-11-03 13:10:00,40.2,40.27,40.15,40.2,299100.0,31.1428,31.197,31.1041,31.1428,299100.0
2011-11-03 13:20:00,40.2,40.23,40.03,40.04,212200.0,31.1428,31.166,31.0111,31.0188,212200.0
2011-11-03 13:30:00,40.04,40.2,40.0,40.2,234600.0,31.0188,31.1428,30.9879,31.1428,234600.0
2011-11-03 13:40:00,40.2,40.28,40.12,40.24,290600.0,31.1428,31.2048,31.0808,31.1738,290600.0
2011-11-03 13:50:00,40.24,40.32,40.09,40.15,399800.0,31.1738,31.2358,31.0576,31.1041,399800.0
2011-11-03 14:00:00,40.15,40.31,40.07,40.27,429600.0,31.1041,31.228,31.0421,31.197,429600.0
2011-11-03 14:10:00,40.28,40.3,40.07,40.16,347400.0,31.2048,31.2203,31.0421,31.1118,347400.0
2011-11-03 14:20:00,40.15,40.19,40.0,40.01,274600.0,31.1041,31.1351,30.9879,30.9956,274600.0
2011-11-03 14:30:00,40.01,40.1,39.88,39.98,689200.0,30.9956,31.0653,30.8949,30.9724,689200.0
2011-11-03 14:40:00,39.99,40.0,39.84,39.86,341900.0,30.9801,30.9879,30.8639,30.8794,341900.0
2011-11-03 14:50:00,39.87,39.98,39.85,39.95,334900.0,30.8872,30.9724,30.8717,30.9491,334900.0
2011-11-03 15:00:00,39.95,40.07,39.94,40.06,285400.0,30.9491,31.0421,30.9414,31.0343,285400.0
2011-11-03 15:10:00,40.05,40.1,39.97,40.03,479100.0,31.0266,31.0653,30.9646,31.0111,479100.0
2011-11-03 15:20:00,40.04,40.1,39.99,40.07,424800.0,31.0188,31.0653,30.9801,31.0421,424800.0
2011-11-03 15:30:00,40.06,40.17,40.0,40.08,699800.0,31.0343,31.1196,30.9879,31.0498,699800.0
2011-11-03 15:40:00,40.07,40.14,39.98,40.09,641500.0,31.0421,31.0963,30.9724,31.0576,641500.0
2011-11-03 15:50:00,40.08,40.18,40.05,40.1,1627100.0,31.0498,31.1273,31.0266,31.0653,1627100.0
2011-11-04 09:30:00,39.88,40.1,39.72,39.9,666800.0,30.8949,31.0653,30.7709,30.9104,666800.0
2011-11-04 09:40:00,39.88,40.16,39.85,40.12,447800.0,30.8949,31.1118,30.8717,31.0808,447800.0
2011-11-04 09:50:00,40.13,40.21,39.53,39.53,747000.0,31.0886,31.1505,30.6238,30.6238,747000.0
2011-11-04 10:00:00,39.55,39.79,39.53,39.75,519700.0,30.6392,30.8252,30.6238,30.7942,519700.0
2011-11-04 10:10:00,39.75,39.81,39.68,39.73,838300.0,30.7942,30.8407,30.74,30.7787,838300.0
2011-11-04 10:20:00,39.72,39.78,39.56,39.68,578300.0,30.7709,30.8174,30.647,30.74,578300.0
2011-11-04 10:30:00,39.69,39.7,39.41,39.47,497200.0,30.7477,30.7555,30.5308,30.5773,497200.0
2011-11-04 10:40:00,39.48,39.71,39.41,39.66,299800.0,30.585,30.7632,30.5308,30.7245,299800.0
2011-11-04 10:50:00,39.65,39.77,39.64,39.72,385100.0,30.7167,30.8097,30.709,30.7709,385100.0
2011-11-04 11:00:00,39.73,39.79,39.69,39.72,608200.0,30.7787,30.8252,30.7477,30.7709,608200.0
2011-11-04 11:10:00,39.73,39.8,39.64,39.66,340000.0,30.7787,30.8329,30.709,30.7245,340000.0
2011-11-04 11:20:00,39.66,39.72,39.53,39.67,334800.0,30.7245,30.7709,30.6238,30.7322,334800.0
2011-11-04 11:30:00,39.66,39.82,39.66,39.8,334800.0,30.7245,30.8484,30.7245,30.8329,334800.0
2011-11-04 11:40:00,39.79,39.83,39.73,39.77,478700.0,30.8252,30.8562,30.7787,30.8097,478700.0
2011-11-04 11:50:00,39.76,39.8,39.66,39.72,333700.0,30.8019,30.8329,30.7245,30.7709,333700.0
2011-11-04 12:00:00,39.73,39.8,39.7,39.79,434100.0,30.7787,30.8329,30.7555,30.8252,434100.0
2011-11-04 12:10:00,39.79,39.91,39.74,39.88,451800.0,30.8252,30.9181,30.7864,30.8949,451800.0
2011-11-04 12:20:00,39.88,40.02,39.83,40.01,492900.0,30.8949,31.0034,30.8562,30.9956,492900.0
2011-11-04 12:30:00,40.01,40.02,39.92,39.95,355700.0,30.9956,31.0034,30.9259,30.9491,355700.0
2011-11-04 12:40:00,39.95,39.99,39.87,39.9,318600.0,30.9491,30.9801,30.8872,30.9104,318600.0
2011-11-04 12:50:00,39.89,39.95,39.83,39.86,211400.0,30.9026,30.9491,30.8562,30.8794,211400.0
2011-11-04 13:00:00,39.86,39.86,39.7,39.8,269500.0,30.8794,30.8794,30.7555,30.8329,269500.0
2011-11-04 13:10:00,39.8,39.97,39.79,39.87,344400.0,30.8329,30.9646,30.8252,30.8872,344400.0
2011-11-04 13:20:00,39.87,40.11,39.87,40.1,394100.0,30.8872,31.0731,30.8872,31.0653,394100.0
2011-11-04 13:30:00,40.1,40.2,40.09,40.16,325600.0,31.0653,31.1428,31.0576,31.1118,325600.0
2011-11-04 13:40:00,40.16,40.5,40.16,40.44,494000.0,31.1118,31.3752,31.1118,31.3287,494000.0
2011-11-04 13:50:00,40.43,40.48,40.18,40.25,379700.0,31.321,31.3597,31.1273,31.1815,379700.0
2011-11-04 14:00:00,40.24,40.26,40.12,40.17,248400.0,31.1738,31.1893,31.0808,31.1196,248400.0
2011-11-04 14:10:00,40.16,40.19,40.11,40.14,219200.0,31.1118,31.1351,31.0731,31.0963,219200.0
2011-11-04 14:20:00,40.14,40.28,40.07,40.24,347000.0,31.0963,31.2048,31.0421,31.1738,347000.0
2011-11-04 14:30:00,40.24,40.32,40.08,40.12,388400.0,31.1738,31.2358,31.0498,31.0808,388400.0
2011-11-04 14:40:00,40.12,40.35,40.11,40.3,428300.0,31.0808,31.259,31.0731,31.2203,428300.0
2011-11-04 14:50:00,40.3,40.3,40.02,40.12,336800.0,31.2203,31.2203,31.0034,31.0808,336800.0
2011-11-04 15:00:00,40.12,40.17,39.93,40.0,320500.0,31.0808,31.1196,30.9336,30.9879,320500.0
2011-11-04 15:10:00,39.99,40.14,39.98,40.11,272600.0,30.9801,31.0963,30.9724,31.0731,272600.0
2011-11-04 15:20:00,40.12,40.17,40.03,40.11,432200.0,31.0808,31.1196,31.0111,31.0731,432200.0
2011-11-04 15:30:00,40.11,40.31,40.08,40.24,550900.0,31.0731,31.228,31.0498,31.1738,550900.0
2011-11-04 15:40:00,40.24,40.41,40.22,40.31,627100.0,31.1738,31.3055,31.1583,31.228,627100.0
2011-11-04 15:50:00,40.3,40.34,40.1,40.32,867700.0,31.2203,31.2513,31.0653,31.2358,867700.0
2011-11-07 09:30:00,40.08,40.9,40.0,40.55,629200.0,31.0498,31.6851,30.9879,31.4139,629200.0
2011-11-07 09:40:00,40.54,40.78,40.4,40.61,713800.0,31.4062,31.5921,31.2977,31.4604,713800.0
2011-11-07 09:50:00,40.61,40.7,40.41,40.54,805100.0,31.4604,31.5301,31.3055,31.4062,805100.0
2011-11-07 10:00:00,40.54,40.6,40.2,40.39,914500.0,31.4062,31.4527,31.1428,31.29,914500.0
2011-11-07 10:10:00,40.4,40.44,40.2,40.27,773100.0,31.2977,31.3287,31.1428,31.197,773100.0
2011-11-07 10:20:00,40.28,40.39,40.22,40.33,545800.0,31.2048,31.29,31.1583,31.2435,545800.0
2011-11-07 10:30:00,40.32,40.38,40.2,40.33,591400.0,31.2358,31.2822,31.1428,31.2435,591400.0
2011-11-07 10:40:00,40.33,40.49,40.26,40.36,376100.0,31.2435,31.3675,31.1893,31.2668,376100.0
2011-11-07 10:50:00,40.37,40.4,40.14,40.27,447200.0,31.2745,31.2977,31.0963,31.197,447200.0
2011-11-07 11:00:00,40.26,40.48,40.2,40.35,651300.0,31.1893,31.3597,31.1428,31.259,651300.0
2011-11-07 11:10:00,40.36,40.49,40.32,40.35,373300.0,31.2668,31.3675,31.2358,31.259,373300.0
2011-11-07 11:20:00,40.34,40.45,40.28,40.37,445400.0,31.2513,31.3365,31.2048,31.2745,445400.0
2011-11-07 11:30:00,40.36,40.44,40.3,40.44,271800.0,31.2668,31.3287,31.2203,31.3287,271800.0
2011-11-07 11:40:00,40.43,40.5,40.38,40.45,639000.0,31.321,31.3752,31.2822,31.3365,639000.0
2011-11-07 11:50:00,40.43,40.54,40.41,40.46,594300.0,31.321,31.4062,31.3055,31.3442,594300.0
2011-11-07 12:00:00,40.46,40.64,40.44,40.57,246700.0,31.3442,31.4837,31.3287,31.4294,246700.0
2011-11-07 12:10:00,40.56,40.56,40.33,40.33,295600.0,31.4217,31.4217,31.2435,31.2435,295600.0
2011-11-07 12:20:00,40.34,40.39,40.27,40.31,245200.0,31.2513,31.29,31.197,31.228,245200.0
2011-11-07 12:30:00,40.3,40.38,40.21,40.36,269700.0,31.2203,31.2822,31.1505,31.2668,269700.0
2011-11-07 12:40:00,40.37,40.42,40.35,40.37,440200.0,31.2745,31.3132,31.259,31.2745,440200.0
2011-11-07 12:50:00,40.37,40.45,40.36,40.39,149400.0,31.2745,31.3365,31.2668,31.29,149400.0
2011-11-07 13:00:00,40.39,40.46,40.36,40.43,152000.0,31.29,31.3442,31.2668,31.321,152000.0
2011-11-07 13:10:00,40.43,40.6,40.42,40.58,157500.0,31.321,31.4527,31.3132,31.4372,157500.0
2011-11-07 13:20:00,40.59,40.67,40.55,40.67,114900.0,31.4449,31.5069,31.4139,31.5069,114900.0
2011-11-07 13:30:00,40.67,40.68,40.55,40.55,139700.0,31.5069,31.5147,31.4139,31.4139,139700.0
2011-11-07 13:40:00,40.56,40.63,40.47,40.49,104500.0,31.4217,31.4759,31.352,31.3675,104500.0
2011-11-07 13:50:00,40.49,40.88,40.49,40.8,309600.0,31.3675,31.6696,31.3675,31.6076,309600.0
2011-11-07 14:00:00,40.8,40.93,40.71,40.77,475800.0,31.6076,31.7083,31.5379,31.5844,475800.0
2011-11-07 14:10:00,40.78,40.9,40.75,40.86,370300.0,31.5921,31.6851,31.5689,31.6541,370300.0
2011-11-07 14:20:00,40.87,41.04,40.82,40.93,512900.0,31.6618,31.7935,31.6231,31.7083,512900.0
2011-11-07 14:30:00,40.92,41.03,40.85,40.96,375000.0,31.7006,31.7858,31.6464,31.7316,375000.0
2011-11-07 14:40:00,40.96,40.96,40.84,40.86,238500.0,31.7316,31.7316,31.6386,31.6541,238500.0
2011-11-07 14:50:00,40.87,41.1,40.85,41.09,363700.0,31.6618,31.84,31.6464,31.8323,363700.0
2011-11-07 15:00:00,41.09,41.12,40.98,41.09,437100.0,31.8323,31.8555,31.7471,31.8323,437100.0
2011-11-07 15:10:00,41.1,41.18,41.02,41.04,442400.0,31.84,31.902,31.7781,31.7935,442400.0
2011-11-07 15:20:00,41.04,41.19,41.0,41.01,722300.0,31.7935,31.9097,31.7626,31.7703,722300.0
2011-11-07 15:30:00,41.0,41.12,40.92,41.08,634800.0,31.7626,31.8555,31.7006,31.8245,634800.0
2011-11-07 15:40:00,41.09,41.22,41.03,41.19,892000.0,31.8323,31.933,31.7858,31.9097,892000.0
2011-11-07 15:50:00,41.18,41.38,41.16,41.27,1365100.0,31.902,32.0569,31.8865,31.9717,1365100.0
2011-11-08 09:30:00,41.83,41.83,41.42,41.55,825400.0,32.4056,32.4056,32.0879,32.1886,825400.0
2011-11-08 09:40:00,41.55,41.61,41.3,41.44,870400.0,32.1886,32.2351,31.995,32.1034,870400.0
2011-11-08 09:50:00,41.44,41.82,41.36,41.82,647400.0,32.1034,32.3978,32.0414,32.3978,647400.0
2011-11-08 10:00:00,41.8,41.86,41.56,41.65,577600.0,32.3823,32.4288,32.1964,32.2661,577600.0
2011-11-08 10:10:00,41.65,41.65,41.17,41.44,984800.0,32.2661,32.2661,31.8943,32.1034,984800.0
2011-11-08 10:20:00,41.45,41.46,40.89,41.12,723000.0,32.1112,32.1189,31.6773,31.8555,723000.0
2011-11-08 10:30:00,41.13,41.42,41.02,41.4,697700.0,31.8633,32.0879,31.7781,32.0724,697700.0
2011-11-08 10:40:00,41.4,41.74,41.36,41.6,678800.0,32.0724,32.3358,32.0414,32.2274,678800.0
2011-11-08 10:50:00,41.61,41.67,41.42,41.47,503200.0,32.2351,32.2816,32.0879,32.1267,503200.0
2011-11-08 11:00:00,41.46,41.6,41.21,41.28,395500.0,32.1189,32.2274,31.9252,31.9795,395500.0
2011-11-08 11:10:00,41.3,41.3,41.02,41.03,494600.0,31.995,31.995,31.7781,31.7858,494600.0
2011-11-08 11:20:00,41.03,41.23,40.92,41.19,365100.0,31.7858,31.9407,31.7006,31.9097,365100.0
2011-11-08 11:30:00,41.19,41.26,41.06,41.1,215700.0,31.9097,31.964,31.809,31.84,215700.0
2011-11-08 11:40:00,41.1,41.39,41.07,41.38,304300.0,31.84,32.0647,31.8168,32.0569,304300.0
2011-11-08 11:50:00,41.4,41.42,41.25,41.35,270500.0,32.0724,32.0879,31.9562,32.0337,270500.0
2011-11-08 12:00:00,41.36,41.52,41.24,41.52,295300.0,32.0414,32.1654,31.9485,32.1654,295300.0
2011-11-08 12:10:00,41.52,41.71,41.52,41.71,357500.0,32.1654,32.3126,32.1654,32.3126,357500.0
2011-11-08 12:20:00,41.71,41.76,41.61,41.69,342800.0,32.3126,32.3513,32.2351,32.2971,342800.0
2011-11-08 12:30:00,41.69,41.83,41.61,41.68,516800.0,32.2971,32.4056,32.2351,32.2894,516800.0
2011-11-08 12:40:00,41.68,41.69,41.41,41.45,214300.0,32.2894,32.2971,32.0802,32.1112,214300.0
2011-11-08 12:50:00,41.46,41.58,41.42,41.5,196600.0,32.1189,32.2119,32.0879,32.1499,196600.0
2011-11-08 13:00:00,41.5,41.66,41.49,41.55,254400.0,32.1499,32.2739,32.1422,32.1886,254400.0
2011-11-08 13:10:00,41.54,41.55,41.38,41.5,326700.0,32.1809,32.1886,32.0569,32.1499,326700.0
2011-11-08 13:20:00,41.5,41.73,41.47,41.67,299900.0,32.1499,32.3281,32.1267,32.2816,299900.0
2011-11-08 13:30:00,41.66,41.83,41.64,41.82,310400.0,32.2739,32.4056,32.2584,32.3978,310400.0
2011-11-08 13:40:00,41.83,41.95,41.68,41.86,426600.0,32.4056,32.4985,32.2894,32.4288,426600.0
2011-11-08 13:50:00,41.86,42.0,41.77,41.8,432100.0,32.4288,32.5373,32.3591,32.3823,432100.0
2011-11-08 14:00:00,41.79,41.84,41.6,41.76,416400.0,32.3746,32.4133,32.2274,32.3513,416400.0
2011-11-08 14:10:00,41.76,41.9,41.74,41.8,289700.0,32.3513,32.4598,32.3358,32.3823,289700.0
2011-11-08 14:20:00,41.81,42.0,41.77,41.99,379100.0,32.3901,32.5373,32.3591,32.5295,379100.0
2011-11-08 14:30:00,42.0,42.04,41.83,41.89,344200.0,32.5373,32.5682,32.4056,32.452,344200.0
2011-11-08 14:40:00,41.89,41.91,41.8,41.83,214400.0,32.452,32.4675,32.3823,32.4056,214400.0
2011-11-08 14:50:00,41.84,41.9,41.78,41.85,277800.0,32.4133,32.4598,32.3668,32.421,277800.0
2011-11-08 15:00:00,41.84,41.86,41.7,41.76,316500.0,32.4133,32.4288,32.3048,32.3513,316500.0
2011-11-08 15:10:00,41.76,42.05,41.75,42.0,628200.0,32.3513,32.576,32.3436,32.5373,628200.0
2011-11-08 15:20:00,42.0,42.03,41.87,41.99,332500.0,32.5373,32.5605,32.4365,32.5295,332500.0
2011-11-08 15:30:00,41.99,42.1,41.91,42.0,492200.0,32.5295,32.6147,32.4675,32.5373,492200.0
2011-11-08 15:40:00,42.0,42.02,41.78,41.88,590700.0,32.5373,32.5527,32.3668,32.4443,590700.0
2011-11-08 15:50:00,41.87,41.96,41.82,41.9,1048900.0,32.4365,32.5063,32.3978,32.4598,1048900.0
2011-11-09 09:30:00,40.43,40.8,40.29,40.69,1105600.0,31.321,31.6076,31.2125,31.5224,1105600.0
2011-11-09 09:40:00,40.68,40.69,40.34,40.42,831300.0,31.5147,31.5224,31.2513,31.3132,831300.0
2011-11-09 09:50:00,40.42,40.43,40.15,40.29,667000.0,31.3132,31.321,31.1041,31.2125,667000.0
2011-11-09 10:00:00,40.28,40.48,40.22,40.39,593400.0,31.2048,31.3597,31.1583,31.29,593400.0
2011-11-09 10:10:00,40.41,40.65,40.4,40.45,498800.0,31.3055,31.4914,31.2977,31.3365,498800.0
2011-11-09 10:20:00,40.45,40.65,40.44,40.5,603100.0,31.3365,31.4914,31.3287,31.3752,603100.0
2011-11-09 10:30:00,40.5,40.75,40.28,40.32,490200.0,31.3752,31.5689,31.2048,31.2358,490200.0
2011-11-09 10:40:00,40.33,40.81,40.3,40.71,586200.0,31.2435,31.6154,31.2203,31.5379,586200.0
2011-11-09 10:50:00,40.71,40.93,40.55,40.59,561800.0,31.5379,31.7083,31.4139,31.4449,561800.0
2011-11-09 11:00:00,40.59,40.75,40.48,40.65,479500.0,31.4449,31.5689,31.3597,31.4914,479500.0
2011-11-09 11:10:00,40.65,40.8,40.51,40.8,584300.0,31.4914,31.6076,31.383,31.6076,584300.0
2011-11-09 11:20:00,40.8,40.85,40.44,40.46,362300.0,31.6076,31.6464,31.3287,31.3442,362300.0
2011-11-09 11:30:00,40.46,40.56,40.37,40.54,438700.0,31.3442,31.4217,31.2745,31.4062,438700.0
2011-11-09 11:40:00,40.54,40.57,40.35,40.49,322000.0,31.4062,31.4294,31.259,31.3675,322000.0
2011-11-09 11:50:00,40.49,40.62,40.47,40.51,271000.0,31.3675,31.4682,31.352,31.383,271000.0
2011-11-09 12:00:00,40.51,40.56,40.22,40.23,371900.0,31.383,31.4217,31.1583,31.166,371900.0
2011-11-09 12:10:00,40.22,40.32,40.2,40.3,302400.0,31.1583,31.2358,31.1428,31.2203,302400.0
2011-11-09 12:20:00,40.29,40.37,40.1,40.13,427900.0,31.2125,31.2745,31.0653,31.0886,427900.0
2011-11-09 12:30:00,40.13,40.16,40.02,40.09,373700.0,31.0886,31.1118,31.0034,31.0576,373700.0
2011-11-09 12:40:00,40.08,40.12,40.03,40.06,313600.0,31.0498,31.0808,31.0111,31.0343,313600.0
2011-11-09 12:50:00,40.06,40.15,40.05,40.11,352300.0,31.0343,31.1041,31.0266,31.0731,352300.0
2011-11-09 13:00:00,40.11,40.12,40.02,40.02,313600.0,31.0731,31.0808,31.0034,31.0034,313600.0
2011-11-09 13:10:00,40.02,40.04,39.63,39.64,706600.0,31.0034,31.0188,30.7012,30.709,706600.0
2011-11-09 13:20:00,39.64,39.77,39.6,39.71,412400.0,30.709,30.8097,30.678,30.7632,412400.0
2011-11-09 13:30:00,39.71,39.71,39.38,39.39,774800.0,30.7632,30.7632,30.5075,30.5153,774800.0
2011-11-09 13:40:00,39.4,39.47,39.26,39.27,496100.0,30.523,30.5773,30.4146,30.4223,496100.0
2011-11-09 13:50:00,39.26,39.27,38.77,38.91,1462400.0,30.4146,30.4223,30.035,30.1434,1462400.0
2011-11-09 14:00:00,38.92,38.92,38.38,38.59,1255700.0,30.1512,30.1512,29.7329,29.8955,1255700.0
2011-11-09 14:10:00,38.59,39.04,38.56,39.01,1040800.0,29.8955,30.2442,29.8723,30.2209,1040800.0
2011-11-09 14:20:00,39.01,39.09,38.61,38.94,864600.0,30.2209,30.2829,29.911,30.1667,864600.0
2011-11-09 14:30:00,38.95,38.96,38.6,38.69,841200.0,30.1744,30.1822,29.9033,29.973,841200.0
2011-11-09 14:40:00,38.68,38.96,38.5,38.9,771200.0,29.9653,30.1822,29.8258,30.1357,771200.0
2011-11-09 14:50:00,38.89,38.99,38.72,38.76,617500.0,30.1279,30.2054,29.9962,30.0272,617500.0
2011-11-09 15:00:00,38.76,38.95,38.69,38.85,695100.0,30.0272,30.1744,29.973,30.097,695100.0
2011-11-09 15:10:00,38.85,38.9,38.7,38.8,566100.0,30.097,30.1357,29.9808,30.0582,566100.0
2011-11-09 15:20:00,38.8,39.03,38.77,38.84,789700.0,30.0582,30.2364,30.035,30.0892,789700.0
2011-11-09 15:30:00,38.83,38.84,38.67,38.73,1009300.0,30.0815,30.0892,29.9575,30.004,1009300.0
2011-11-09 15:40:00,38.73,38.86,38.63,38.82,1368300.0,30.004,30.1047,29.9265,30.0737,1368300.0
2011-11-09 15:50:00,38.82,38.95,38.74,38.78,2476100.0,30.0737,30.1744,30.0117,30.0427,2476100.0
2011-11-10 09:30:00,39.49,39.63,39.2,39.25,1101100.0,30.5928,30.7012,30.3681,30.4068,1101100.0
2011-11-10 09:40:00,39.24,39.3,38.96,39.11,678200.0,30.3991,30.4456,30.1822,30.2984,678200.0
2011-11-10 09:50:00,39.11,39.29,38.91,39.08,699900.0,30.2984,30.4378,30.1434,30.2751,699900.0
2011-11-10 10:00:00,39.08,39.3,39.01,39.08,590100.0,30.2751,30.4456,30.2209,30.2751,590100.0
2011-11-10 10:10:00,39.09,39.15,38.71,38.72,655000.0,30.2829,30.3294,29.9885,29.9962,655000.0
2011-11-10 10:20:00,38.71,38.77,38.59,38.6,687100.0,29.9885,30.035,29.8955,29.9033,687100.0
2011-11-10 10:30:00,38.6,38.73,38.37,38.73,863700.0,29.9033,30.004,29.7251,30.004,863700.0
2011-11-10 10:40:00,38.73,38.85,38.53,38.55,643400.0,30.004,30.097,29.8491,29.8646,643400.0
2011-11-10 10:50:00,38.55,38.96,38.55,38.82,656700.0,29.8646,30.1822,29.8646,30.0737,656700.0
2011-11-10 11:00:00,38.82,39.12,38.79,38.99,716000.0,30.0737,30.3061,30.0505,30.2054,716000.0
2011-11-10 11:10:00,38.98,39.1,38.87,38.97,402400.0,30.1977,30.2906,30.1125,30.1899,402400.0
2011-11-10 11:20:00,38.97,39.13,38.89,39.06,283300.0,30.1899,30.3139,30.1279,30.2596,283300.0
2011-11-10 11:30:00,39.05,39.26,38.96,39.17,527300.0,30.2519,30.4146,30.1822,30.3449,527300.0
2011-11-10 11:40:00,39.16,39.63,39.16,39.5,586400.0,30.3371,30.7012,30.3371,30.6005,586400.0
2011-11-10 11:50:00,39.5,39.56,39.3,39.36,386900.0,30.6005,30.647,30.4456,30.4921,386900.0
2011-11-10 12:00:00,39.36,39.49,39.3,39.48,212800.0,30.4921,30.5928,30.4456,30.585,212800.0
2011-11-10 12:10:00,39.49,39.53,39.24,39.31,262200.0,30.5928,30.6238,30.3991,30.4533,262200.0
2011-11-10 12:20:00,39.32,39.39,39.27,39.3,242900.0,30.4611,30.5153,30.4223,30.4456,242900.0
2011-11-10 12:30:00,39.31,39.33,39.05,39.09,317500.0,30.4533,30.4688,30.2519,30.2829,317500.0
2011-11-10 12:40:00,39.09,39.25,39.05,39.21,278300.0,30.2829,30.4068,30.2519,30.3759,278300.0
2011-11-10 12:50:00,39.21,39.44,39.18,39.42,202200.0,30.3759,30.554,30.3526,30.5385,202200.0
2011-11-10 13:00:00,39.42,39.49,39.35,39.42,230000.0,30.5385,30.5928,30.4843,30.5385,230000.0
2011-11-10 13:10:00,39.41,39.82,39.4,39.74,460000.0,30.5308,30.8484,30.523,30.7864,460000.0
2011-11-10 13:20:00,39.74,39.74,39.45,39.5,247900.0,30.7864,30.7864,30.5618,30.6005,247900.0
2011-11-10 13:30:00,39.5,39.6,39.46,39.49,214200.0,30.6005,30.678,30.5695,30.5928,214200.0
2011-11-10 13:40:00,39.48,39.65,39.37,39.41,241500.0,30.585,30.7167,30.4998,30.5308,241500.0
2011-11-10 13:50:00,39.4,39.56,39.33,39.53,194300.0,30.523,30.647,30.4688,30.6238,194300.0
2011-11-10 14:00:00,39.54,39.59,39.18,39.27,321600.0,30.6315,30.6702,30.3526,30.4223,321600.0
2011-11-10 14:10:00,39.28,39.55,39.27,39.47,212700.0,30.4301,30.6392,30.4223,30.5773,212700.0
2011-11-10 14:20:00,39.46,39.47,39.23,39.27,290100.0,30.5695,30.5773,30.3913,30.4223,290100.0
2011-11-10 14:30:00,39.28,39.33,39.12,39.2,283400.0,30.4301,30.4688,30.3061,30.3681,283400.0
2011-11-10 14:40:00,39.19,39.39,39.12,39.28,227600.0,30.3604,30.5153,30.3061,30.4301,227600.0
2011-11-10 14:50:00,39.28,39.33,39.05,39.06,248300.0,30.4301,30.4688,30.2519,30.2596,248300.0
2011-11-10 15:00:00,39.06,39.2,39.04,39.07,318100.0,30.2596,30.3681,30.2442,30.2674,318100.0
2011-11-10 15:10:00,39.06,39.21,39.05,39.09,230100.0,30.2596,30.3759,30.2519,30.2829,230100.0
2011-11-10 15:20:00,39.09,39.38,39.01,39.3,579500.0,30.2829,30.5075,30.2209,30.4456,579500.0
2011-11-10 15:30:00,39.3,39.37,39.13,39.2,486600.0,30.4456,30.4998,30.3139,30.3681,486600.0
2011-11-10 15:40:00,39.2,39.24,39.1,39.16,491900.0,30.3681,30.3991,30.2906,30.3371,491900.0
2011-11-10 15:50:00,39.16,39.37,39.13,39.21,959500.0,30.3371,30.4998,30.3139,30.3759,959500.0
2011-11-11 09:30:00,39.88,40.0,39.39,39.57,1018000.0,30.8949,30.9879,30.5153,30.6547,1018000.0
2011-11-11 09:40:00,39.57,39.68,39.37,39.45,688200.0,30.6547,30.74,30.4998,30.5618,688200.0
2011-11-11 09:50:00,39.44,39.56,39.25,39.46,621600.0,30.554,30.647,30.4068,30.5695,621600.0
2011-11-11 10:00:00,39.47,39.74,39.41,39.71,678000.0,30.5773,30.7864,30.5308,30.7632,678000.0
2011-11-11 10:10:00,39.71,39.77,39.47,39.52,510300.0,30.7632,30.8097,30.5773,30.616,510300.0
2011-11-11 10:20:00,39.54,39.69,39.53,39.66,301300.0,30.6315,30.7477,30.6238,30.7245,301300.0
2011-11-11 10:30:00,39.67,39.82,39.66,39.75,941800.0,30.7322,30.8484,30.7245,30.7942,941800.0
2011-11-11 10:40:00,39.74,39.87,39.73,39.8,511100.0,30.7864,30.8872,30.7787,30.8329,511100.0
2011-11-11 10:50:00,39.8,39.93,39.74,39.76,480200.0,30.8329,30.9336,30.7864,30.8019,480200.0
2011-11-11 11:00:00,39.76,39.93,39.69,39.84,375800.0,30.8019,30.9336,30.7477,30.8639,375800.0
2011-11-11 11:10:00,39.83,39.98,39.73,39.92,403400.0,30.8562,30.9724,30.7787,30.9259,403400.0
2011-11-11 11:20:00,39.93,39.99,39.85,39.86,366100.0,30.9336,30.9801,30.8717,30.8794,366100.0
2011-11-11 11:30:00,39.87,39.89,39.75,39.84,274200.0,30.8872,30.9026,30.7942,30.8639,274200.0
2011-11-11 11:40:00,39.85,39.99,39.82,39.84,405100.0,30.8717,30.9801,30.8484,30.8639,405100.0
2011-11-11 11:50:00,39.85,39.86,39.77,39.84,247800.0,30.8717,30.8794,30.8097,30.8639,247800.0
2011-11-11 12:00:00,39.84,39.95,39.83,39.91,192500.0,30.8639,30.9491,30.8562,30.9181,192500.0
2011-11-11 12:10:00,39.91,39.95,39.8,39.84,220000.0,30.9181,30.9491,30.8329,30.8639,220000.0
2011-11-11 12:20:00,39.84,39.89,39.81,39.89,238500.0,30.8639,30.9026,30.8407,30.9026,238500.0
2011-11-11 12:30:00,39.88,39.89,39.8,39.8,239000.0,30.8949,30.9026,30.8329,30.8329,239000.0
2011-11-11 12:40:00,39.81,39.87,39.8,39.84,206400.0,30.8407,30.8872,30.8329,30.8639,206400.0
2011-11-11 12:50:00,39.84,39.89,39.82,39.87,228500.0,30.8639,30.9026,30.8484,30.8872,228500.0
2011-11-11 13:00:00,39.87,39.95,39.86,39.94,508500.0,30.8872,30.9491,30.8794,30.9414,508500.0
2011-11-11 13:10:00,39.94,39.95,39.85,39.89,282700.0,30.9414,30.9491,30.8717,30.9026,282700.0
2011-11-11 13:20:00,39.88,39.91,39.8,39.87,497900.0,30.8949,30.9181,30.8329,30.8872,497900.0
2011-11-11 13:30:00,39.86,39.93,39.84,39.88,190300.0,30.8794,30.9336,30.8639,30.8949,190300.0
2011-11-11 13:40:00,39.88,39.93,39.86,39.86,177700.0,30.8949,30.9336,30.8794,30.8794,177700.0
2011-11-11 13:50:00,39.87,39.93,39.85,39.93,275100.0,30.8872,30.9336,30.8717,30.9336,275100.0
2011-11-11 14:00:00,39.93,39.95,39.9,39.91,188500.0,30.9336,30.9491,30.9104,30.9181,188500.0
2011-11-11 14:10:00,39.91,39.99,39.89,39.92,351900.0,30.9181,30.9801,30.9026,30.9259,351900.0
2011-11-11 14:20:00,39.93,39.95,39.89,39.93,199700.0,30.9336,30.9491,30.9026,30.9336,199700.0
2011-11-11 14:30:00,39.92,39.99,39.92,39.95,215400.0,30.9259,30.9801,30.9259,30.9491,215400.0
2011-11-11 14:40:00,39.96,39.99,39.9,39.94,211900.0,30.9569,30.9801,30.9104,30.9414,211900.0
2011-11-11 14:50:00,39.93,39.95,39.86,39.91,311500.0,30.9336,30.9491,30.8794,30.9181,311500.0
2011-11-11 15:00:00,39.9,39.92,39.78,39.85,424300.0,30.9104,30.9259,30.8174,30.8717,424300.0
2011-11-11 15:10:00,39.85,39.9,39.78,39.87,294300.0,30.8717,30.9104,30.8174,30.8872,294300.0
2011-11-11 15:20:00,39.86,39.89,39.76,39.89,462700.0,30.8794,30.9026,30.8019,30.9026,462700.0
2011-11-11 15:30:00,39.89,39.92,39.68,39.68,469000.0,30.9026,30.9259,30.74,30.74,469000.0
2011-11-11 15:40:00,39.68,39.82,39.65,39.81,628400.0,30.74,30.8484,30.7167,30.8407,628400.0
2011-11-11 15:50:00,39.81,39.9,39.79,39.87,817200.0,30.8407,30.9104,30.8252,30.8872,817200.0
2011-11-14 09:30:00,39.73,40.16,39.72,40.16,782800.0,30.7787,31.1118,30.7709,31.1118,782800.0
2011-11-14 09:40:00,40.16,40.21,39.55,39.73,579700.0,31.1118,31.1505,30.6392,30.7787,579700.0
2011-11-14 09:50:00,39.73,39.85,39.47,39.77,532300.0,30.7787,30.8717,30.5773,30.8097,532300.0
2011-11-14 10:00:00,39.78,39.93,39.63,39.92,640300.0,30.8174,30.9336,30.7012,30.9259,640300.0
2011-11-14 10:10:00,39.91,40.02,39.77,39.85,401700.0,30.9181,31.0034,30.8097,30.8717,401700.0
2011-11-14 10:20:00,39.85,39.92,39.75,39.84,315800.0,30.8717,30.9259,30.7942,30.8639,315800.0
2011-11-14 10:30:00,39.85,39.86,39.6,39.73,299700.0,30.8717,30.8794,30.678,30.7787,299700.0
2011-11-14 10:40:00,39.74,39.75,39.54,39.69,382600.0,30.7864,30.7942,30.6315,30.7477,382600.0
2011-11-14 10:50:00,39.68,39.75,39.58,39.68,373100.0,30.74,30.7942,30.6625,30.74,373100.0
2011-11-14 11:00:00,39.67,39.87,39.6,39.8,284100.0,30.7322,30.8872,30.678,30.8329,284100.0
2011-11-14 11:10:00,39.8,39.82,39.55,39.59,391400.0,30.8329,30.8484,30.6392,30.6702,391400.0
2011-11-14 11:20:00,39.59,39.73,39.56,39.66,203800.0,30.6702,30.7787,30.647,30.7245,203800.0
2011-11-14 11:30:00,39.67,39.82,39.64,39.71,309100.0,30.7322,30.8484,30.709,30.7632,309100.0
2011-11-14 11:40:00,39.71,39.73,39.59,39.63,259500.0,30.7632,30.7787,30.6702,30.7012,259500.0
2011-11-14 11:50:00,39.63,39.7,39.45,39.56,356300.0,30.7012,30.7555,30.5618,30.647,356300.0
2011-11-14 12:00:00,39.56,39.65,39.47,39.64,188400.0,30.647,30.7167,30.5773,30.709,188400.0
2011-11-14 12:10:00,39.64,39.65,39.41,39.45,198800.0,30.709,30.7167,30.5308,30.5618,198800.0
2011-11-14 12:20:00,39.44,39.47,39.28,39.42,300900.0,30.554,30.5773,30.4301,30.5385,300900.0
2011-11-14 12:30:00,39.42,39.46,39.25,39.39,166200.0,30.5385,30.5695,30.4068,30.5153,166200.0
2011-11-14 12:40:00,39.39,39.48,39.35,39.4,118500.0,30.5153,30.585,30.4843,30.523,118500.0
2011-11-14 12:50:00,39.4,39.54,39.39,39.49,181900.0,30.523,30.6315,30.5153,30.5928,181900.0
2011-11-14 13:00:00,39.49,39.53,39.43,39.51,121200.0,30.5928,30.6238,30.5463,30.6083,121200.0
2011-11-14 13:10:00,39.51,39.55,39.4,39.53,168300.0,30.6083,30.6392,30.523,30.6238,168300.0
2011-11-14 13:20:00,39.54,39.59,39.47,39.57,96700.0,30.6315,30.6702,30.5773,30.6547,96700.0
2011-11-14 13:30:00,39.57,39.68,39.52,39.62,163900.0,30.6547,30.74,30.616,30.6935,163900.0
2011-11-14 13:40:00,39.62,39.66,39.53,39.53,172300.0,30.6935,30.7245,30.6238,30.6238,172300.0
2011-11-14 13:50:00,39.53,39.53,39.4,39.47,184000.0,30.6238,30.6238,30.523,30.5773,184000.0
2011-11-14 14:00:00,39.48,39.55,39.43,39.49,128200.0,30.585,30.6392,30.5463,30.5928,128200.0
2011-11-14 14:10:00,39.49,39.57,39.45,39.46,106400.0,30.5928,30.6547,30.5618,30.5695,106400.0
2011-11-14 14:20:00,39.47,39.49,39.36,39.37,169700.0,30.5773,30.5928,30.4921,30.4998,169700.0
2011-11-14 14:30:00,39.37,39.44,39.33,39.34,121100.0,30.4998,30.554,30.4688,30.4766,121100.0
2011-11-14 14:40:00,39.34,39.38,39.27,39.27,167100.0,30.4766,30.5075,30.4223,30.4223,167100.0
2011-11-14 14:50:00,39.26,39.37,39.17,39.19,215000.0,30.4146,30.4998,30.3449,30.3604,215000.0
2011-11-14 15:00:00,39.18,39.42,39.17,39.4,243100.0,30.3526,30.5385,30.3449,30.523,243100.0
2011-11-14 15:10:00,39.4,39.48,39.35,39.37,237400.0,30.523,30.585,30.4843,30.4998,237400.0
2011-11-14 15:20:00,39.35,39.61,39.35,39.58,375600.0,30.4843,30.6857,30.4843,30.6625,375600.0
2011-11-14 15:30:00,39.57,39.73,39.57,39.61,545000.0,30.6547,30.7787,30.6547,30.6857,545000.0
2011-11-14 15:40:00,39.61,39.77,39.61,39.69,405400.0,30.6857,30.8097,30.6857,30.7477,405400.0
2011-11-14 15:50:00,39.69,39.76,39.63,39.67,724400.0,30.7477,30.8019,30.7012,30.7322,724400.0
2011-11-15 09:30:00,39.13,39.41,39.01,39.3,832300.0,30.3139,30.5308,30.2209,30.4456,832300.0
2011-11-15 09:40:00,39.28,39.77,39.23,39.59,944300.0,30.4301,30.8097,30.3913,30.6702,944300.0
2011-11-15 09:50:00,39.59,39.69,39.41,39.5,654700.0,30.6702,30.7477,30.5308,30.6005,654700.0
2011-11-15 10:00:00,39.52,39.54,39.21,39.33,716100.0,30.616,30.6315,30.3759,30.4688,716100.0
2011-11-15 10:10:00,39.33,39.39,39.04,39.07,544300.0,30.4688,30.5153,30.2442,30.2674,544300.0
2011-11-15 10:20:00,39.07,39.29,39.05,39.25,437600.0,30.2674,30.4378,30.2519,30.4068,437600.0
2011-11-15 10:30:00,39.25,39.49,39.18,39.3,375900.0,30.4068,30.5928,30.3526,30.4456,375900.0
2011-11-15 10:40:00,39.31,39.53,39.23,39.38,341600.0,30.4533,30.6238,30.3913,30.5075,341600.0
2011-11-15 10:50:00,39.38,39.43,39.19,39.2,266700.0,30.5075,30.5463,30.3604,30.3681,266700.0
2011-11-15 11:00:00,39.2,39.32,39.17,39.26,241200.0,30.3681,30.4611,30.3449,30.4146,241200.0
2011-11-15 11:10:00,39.26,39.48,39.19,39.28,406300.0,30.4146,30.585,30.3604,30.4301,406300.0
2011-11-15 11:20:00,39.28,39.37,39.11,39.36,482800.0,30.4301,30.4998,30.2984,30.4921,482800.0
2011-11-15 11:30:00,39.34,39.36,38.96,39.05,490400.0,30.4766,30.4921,30.1822,30.2519,490400.0
2011-11-15 11:40:00,39.04,39.22,39.02,39.11,417700.0,30.2442,30.3836,30.2287,30.2984,417700.0
2011-11-15 11:50:00,39.1,39.32,39.08,39.25,317700.0,30.2906,30.4611,30.2751,30.4068,317700.0
2011-11-15 12:00:00,39.26,39.48,39.25,39.34,354700.0,30.4146,30.585,30.4068,30.4766,354700.0
2011-11-15 12:10:00,39.34,39.35,39.21,39.24,207900.0,30.4766,30.4843,30.3759,30.3991,207900.0
2011-11-15 12:20:00,39.25,39.52,39.19,39.48,494100.0,30.4068,30.616,30.3604,30.585,494100.0
2011-11-15 12:30:00,39.48,39.85,39.45,39.64,513700.0,30.585,30.8717,30.5618,30.709,513700.0
2011-11-15 12:40:00,39.64,39.75,39.55,39.57,316900.0,30.709,30.7942,30.6392,30.6547,316900.0
2011-11-15 12:50:00,39.57,39.64,39.5,39.63,270400.0,30.6547,30.709,30.6005,30.7012,270400.0
2011-11-15 13:00:00,39.64,39.78,39.62,39.7,311700.0,30.709,30.8174,30.6935,30.7555,311700.0
2011-11-15 13:10:00,39.7,39.71,39.51,39.55,438600.0,30.7555,30.7632,30.6083,30.6392,438600.0
2011-11-15 13:20:00,39.56,39.69,39.52,39.69,229900.0,30.647,30.7477,30.616,30.7477,229900.0
2011-11-15 13:30:00,39.7,39.76,39.62,39.71,259000.0,30.7555,30.8019,30.6935,30.7632,259000.0
2011-11-15 13:40:00,39.7,39.81,39.69,39.7,282100.0,30.7555,30.8407,30.7477,30.7555,282100.0
2011-11-15 13:50:00,39.71,39.78,39.64,39.69,196600.0,30.7632,30.8174,30.709,30.7477,196600.0
2011-11-15 14:00:00,39.7,39.76,39.69,39.71,159600.0,30.7555,30.8019,30.7477,30.7632,159600.0
2011-11-15 14:10:00,39.71,39.79,39.6,39.6,316500.0,30.7632,30.8252,30.678,30.678,316500.0
2011-11-15 14:20:00,39.61,39.64,39.43,39.5,518500.0,30.6857,30.709,30.5463,30.6005,518500.0
2011-11-15 14:30:00,39.5,39.61,39.5,39.53,192900.0,30.6005,30.6857,30.6005,30.6238,192900.0
2011-11-15 14:40:00,39.54,39.71,39.54,39.63,192700.0,30.6315,30.7632,30.6315,30.7012,192700.0
2011-11-15 14:50:00,39.63,39.76,39.63,39.73,220100.0,30.7012,30.8019,30.7012,30.7787,220100.0
2011-11-15 15:00:00,39.72,39.85,39.71,39.8,397900.0,30.7709,30.8717,30.7632,30.8329,397900.0
2011-11-15 15:10:00,39.8,39.85,39.75,39.75,270200.0,30.8329,30.8717,30.7942,30.7942,270200.0
2011-11-15 15:20:00,39.76,39.92,39.76,39.88,287000.0,30.8019,30.9259,30.8019,30.8949,287000.0
2011-11-15 15:30:00,39.89,39.92,39.75,39.79,417400.0,30.9026,30.9259,30.7942,30.8252,417400.0
2011-11-15 15:40:00,39.79,39.86,39.72,39.78,453100.0,30.8252,30.8794,30.7709,30.8174,453100.0
2011-11-15 15:50:00,39.79,39.79,39.58,39.59,715900.0,30.8252,30.8252,30.6625,30.6702,715900.0
2011-11-16 09:30:00,39.03,39.15,38.79,39.09,679300.0,30.2364,30.3294,30.0505,30.2829,679300.0
2011-11-16 09:40:00,39.1,39.21,38.91,38.96,434200.0,30.2906,30.3759,30.1434,30.1822,434200.0
2011-11-16 09:50:00,38.97,39.06,38.86,38.88,617400.0,30.1899,30.2596,30.1047,30.1202,617400.0
2011-11-16 10:00:00,38.88,38.96,38.55,38.56,780800.0,30.1202,30.1822,29.8646,29.8723,780800.0
2011-11-16 10:10:00,38.58,38.8,38.55,38.71,549000.0,29.8878,30.0582,29.8646,29.9885,549000.0
2011-11-16 10:20:00,38.72,38.75,38.55,38.57,462000.0,29.9962,30.0195,29.8646,29.88,462000.0
2011-11-16 10:30:00,38.56,38.75,38.51,38.74,421900.0,29.8723,30.0195,29.8336,30.0117,421900.0
2011-11-16 10:40:00,38.74,38.95,38.66,38.81,959500.0,30.0117,30.1744,29.9498,30.066,959500.0
2011-11-16 10:50:00,38.81,39.02,38.8,38.99,500600.0,30.066,30.2287,30.0582,30.2054,500600.0
2011-11-16 11:00:00,38.98,39.13,38.96,39.03,1008500.0,30.1977,30.3139,30.1822,30.2364,1008500.0
2011-11-16 11:10:00,39.04,39.05,38.91,39.0,318300.0,30.2442,30.2519,30.1434,30.2132,318300.0
2011-11-16 11:20:00,38.98,39.06,38.92,38.96,367000.0,30.1977,30.2596,30.1512,30.1822,367000.0
2011-11-16 11:30:00,38.95,38.98,38.8,38.86,416200.0,30.1744,30.1977,30.0582,30.1047,416200.0
2011-11-16 11:40:00,38.85,38.93,38.73,38.75,577400.0,30.097,30.1589,30.004,30.0195,577400.0
2011-11-16 11:50:00,38.75,38.81,38.67,38.77,281900.0,30.0195,30.066,29.9575,30.035,281900.0
2011-11-16 12:00:00,38.76,38.93,38.75,38.88,240700.0,30.0272,30.1589,30.0195,30.1202,240700.0
2011-11-16 12:10:00,38.89,38.91,38.83,38.84,201300.0,30.1279,30.1434,30.0815,30.0892,201300.0
2011-11-16 12:20:00,38.85,38.87,38.7,38.71,199200.0,30.097,30.1125,29.9808,29.9885,199200.0
2011-11-16 12:30:00,38.72,38.94,38.71,38.93,251100.0,29.9962,30.1667,29.9885,30.1589,251100.0
2011-11-16 12:40:00,38.93,39.0,38.78,38.78,256700.0,30.1589,30.2132,30.0427,30.0427,256700.0
2011-11-16 12:50:00,38.78,38.85,38.72,38.85,157700.0,30.0427,30.097,29.9962,30.097,157700.0
2011-11-16 13:00:00,38.85,38.89,38.81,38.81,134400.0,30.097,30.1279,30.066,30.066,134400.0
2011-11-16 13:10:00,38.81,38.9,38.76,38.9,180600.0,30.066,30.1357,30.0272,30.1357,180600.0
2011-11-16 13:20:00,38.91,38.99,38.89,38.98,297500.0,30.1434,30.2054,30.1279,30.1977,297500.0
2011-11-16 13:30:00,38.98,39.01,38.91,39.0,253900.0,30.1977,30.2209,30.1434,30.2132,253900.0
2011-11-16 13:40:00,38.99,39.02,38.96,38.98,396300.0,30.2054,30.2287,30.1822,30.1977,396300.0
2011-11-16 13:50:00,38.98,39.0,38.86,38.91,423900.0,30.1977,30.2132,30.1047,30.1434,423900.0
2011-11-16 14:00:00,38.92,39.0,38.9,38.95,417800.0,30.1512,30.2132,30.1357,30.1744,417800.0
2011-11-16 14:10:00,38.95,38.99,38.89,38.99,245500.0,30.1744,30.2054,30.1279,30.2054,245500.0
2011-11-16 14:20:00,38.99,39.01,38.9,38.93,369600.0,30.2054,30.2209,30.1357,30.1589,369600.0
2011-11-16 14:30:00,38.93,39.0,38.91,38.98,209200.0,30.1589,30.2132,30.1434,30.1977,209200.0
2011-11-16 14:40:00,38.97,39.01,38.79,38.86,511300.0,30.1899,30.2209,30.0505,30.1047,511300.0
2011-11-16 14:50:00,38.85,38.87,38.78,38.85,374900.0,30.097,30.1125,30.0427,30.097,374900.0
2011-11-16 15:00:00,38.85,38.86,38.7,38.77,344200.0,30.097,30.1047,29.9808,30.035,344200.0
2011-11-16 15:10:00,38.77,38.78,38.46,38.52,839400.0,30.035,30.0427,29.7948,29.8413,839400.0
2011-11-16 15:20:00,38.53,38.63,38.43,38.43,625400.0,29.8491,29.9265,29.7716,29.7716,625400.0
2011-11-16 15:30:00,38.43,38.45,38.05,38.29,1210800.0,29.7716,29.7871,29.4772,29.6631,1210800.0
2011-11-16 15:40:00,38.29,38.58,38.25,38.5,1479700.0,29.6631,29.8878,29.6321,29.8258,1479700.0
2011-11-16 15:50:00,38.49,38.5,38.18,38.22,1810000.0,29.8181,29.8258,29.5779,29.6089,1810000.0
2011-11-17 09:30:00,37.86,38.08,37.67,37.67,833600.0,29.33,29.5004,29.1828,29.1828,833600.0
2011-11-17 09:40:00,37.67,37.74,37.31,37.42,886700.0,29.1828,29.237,28.9039,28.9891,886700.0
2011-11-17 09:50:00,37.44,37.96,37.39,37.96,638800.0,29.0046,29.4075,28.9659,29.4075,638800.0
2011-11-17 10:00:00,37.97,37.97,37.53,37.95,783200.0,29.4152,29.4152,29.0744,29.3997,783200.0
2011-11-17 10:10:00,37.94,38.09,37.74,37.82,540500.0,29.392,29.5082,29.237,29.299,540500.0
2011-11-17 10:20:00,37.82,38.0,37.72,37.98,250000.0,29.299,29.4385,29.2216,29.423,250000.0
2011-11-17 10:30:00,37.98,38.12,37.75,37.98,488100.0,29.423,29.5314,29.2448,29.423,488100.0
2011-11-17 10:40:00,37.99,38.1,37.9,37.94,264700.0,29.4307,29.5159,29.361,29.392,264700.0
2011-11-17 10:50:00,37.94,37.98,37.78,37.83,468900.0,29.392,29.423,29.268,29.3068,468900.0
2011-11-17 11:00:00,37.83,37.91,37.67,37.7,296300.0,29.3068,29.3687,29.1828,29.2061,296300.0
2011-11-17 11:10:00,37.72,37.79,37.65,37.73,208600.0,29.2216,29.2758,29.1673,29.2293,208600.0
2011-11-17 11:20:00,37.72,37.82,37.59,37.73,327800.0,29.2216,29.299,29.1208,29.2293,327800.0
2011-11-17 11:30:00,37.72,37.82,37.59,37.64,286000.0,29.2216,29.299,29.1208,29.1596,286000.0
2011-11-17 11:40:00,37.63,37.78,37.55,37.58,222200.0,29.1518,29.268,29.0899,29.1131,222200.0
2011-11-17 11:50:00,37.59,37.68,37.5,37.58,243500.0,29.1208,29.1906,29.0511,29.1131,243500.0
2011-11-17 12:00:00,37.59,37.61,37.35,37.43,424500.0,29.1208,29.1363,28.9349,28.9969,424500.0
2011-11-17 12:10:00,37.43,37.43,37.18,37.35,462800.0,28.9969,28.9969,28.8032,28.9349,462800.0
2011-11-17 12:20:00,37.36,37.4,37.15,37.18,302800.0,28.9427,28.9736,28.78,28.8032,302800.0
2011-11-17 12:30:00,37.17,37.17,36.67,36.9,1064300.0,28.7955,28.7955,28.4081,28.5863,1064300.0
2011-11-17 12:40:00,36.9,37.04,36.6,36.92,798200.0,28.5863,28.6948,28.3539,28.6018,798200.0
2011-11-17 12:50:00,36.92,37.16,36.91,37.06,549000.0,28.6018,28.7877,28.594,28.7103,549000.0
2011-11-17 13:00:00,37.06,37.07,36.76,36.83,298000.0,28.7103,28.718,28.4778,28.5321,298000.0
2011-11-17 13:10:00,36.83,37.25,36.77,37.23,724000.0,28.5321,28.8574,28.4856,28.842,724000.0
2011-11-17 13:20:00,37.23,37.28,37.15,37.19,608300.0,28.842,28.8807,28.78,28.811,608300.0
2011-11-17 13:30:00,37.18,37.24,37.08,37.14,381800.0,28.8032,28.8497,28.7257,28.7722,381800.0
2011-11-17 13:40:00,37.15,37.25,36.9,36.91,480100.0,28.78,28.8574,28.5863,28.594,480100.0
2011-11-17 13:50:00,36.93,37.02,36.68,36.98,661300.0,28.6095,28.6793,28.4159,28.6483,661300.0
2011-11-17 14:00:00,36.98,36.99,36.86,36.89,247100.0,28.6483,28.656,28.5553,28.5786,247100.0
2011-11-17 14:10:00,36.89,36.96,36.69,36.74,420500.0,28.5786,28.6328,28.4236,28.4624,420500.0
2011-11-17 14:20:00,36.74,36.86,36.64,36.74,710700.0,28.4624,28.5553,28.3849,28.4624,710700.0
2011-11-17 14:30:00,36.74,36.92,36.73,36.84,406100.0,28.4624,28.6018,28.4546,28.5398,406100.0
2011-11-17 14:40:00,36.82,37.07,36.79,36.94,974600.0,28.5243,28.718,28.5011,28.6173,974600.0
2011-11-17 14:50:00,36.94,36.99,36.89,36.91,348600.0,28.6173,28.656,28.5786,28.594,348600.0
2011-11-17 15:00:00,36.92,37.01,36.86,36.9,448000.0,28.6018,28.6715,28.5553,28.5863,448000.0
2011-11-17 15:10:00,36.9,36.95,36.83,36.85,482200.0,28.5863,28.625,28.5321,28.5476,482200.0
2011-11-17 15:20:00,36.86,37.01,36.8,36.81,749800.0,28.5553,28.6715,28.5088,28.5166,749800.0
2011-11-17 15:30:00,36.81,36.87,36.54,36.55,718700.0,28.5166,28.5631,28.3074,28.3152,718700.0
2011-11-17 15:40:00,36.55,36.85,36.49,36.73,1123000.0,28.3152,28.5476,28.2687,28.4546,1123000.0
2011-11-17 15:50:00,36.72,36.83,36.64,36.82,1352400.0,28.4469,28.5321,28.3849,28.5243,1352400.0
2011-11-18 09:30:00,37.5,37.58,37.03,37.09,1260700.0,29.0511,29.1131,28.687,28.7335,1260700.0
2011-11-18 09:40:00,37.1,37.33,36.64,36.72,757700.0,28.7412,28.9194,28.3849,28.4469,757700.0
2011-11-18 09:50:00,36.72,36.92,36.59,36.89,586900.0,28.4469,28.6018,28.3461,28.5786,586900.0
2011-11-18 10:00:00,36.89,37.0,36.83,36.91,578200.0,28.5786,28.6638,28.5321,28.594,578200.0
2011-11-18 10:10:00,36.92,37.29,36.78,37.22,1071000.0,28.6018,28.8884,28.4933,28.8342,1071000.0
2011-11-18 10:20:00,37.22,37.34,37.11,37.23,847000.0,28.8342,28.9272,28.749,28.842,847000.0
2011-11-18 10:30:00,37.25,37.39,37.19,37.33,506800.0,28.8574,28.9659,28.811,28.9194,506800.0
2011-11-18 10:40:00,37.34,37.52,37.34,37.51,424600.0,28.9272,29.0666,28.9272,29.0589,424600.0
2011-11-18 10:50:00,37.51,37.64,37.44,37.51,492200.0,29.0589,29.1596,29.0046,29.0589,492200.0
2011-11-18 11:00:00,37.5,37.56,37.32,37.34,414500.0,29.0511,29.0976,28.9117,28.9272,414500.0
2011-11-18 11:10:00,37.35,37.44,37.26,37.31,333200.0,28.9349,29.0046,28.8652,28.9039,333200.0
2011-11-18 11:20:00,37.31,37.43,37.26,37.38,260000.0,28.9039,28.9969,28.8652,28.9582,260000.0
2011-11-18 11:30:00,37.39,37.44,37.19,37.28,262800.0,28.9659,29.0046,28.811,28.8807,262800.0
2011-11-18 11:40:00,37.28,37.37,37.12,37.15,236200.0,28.8807,28.9504,28.7567,28.78,236200.0
2011-11-18 11:50:00,37.16,37.22,37.08,37.13,279400.0,28.7877,28.8342,28.7257,28.7645,279400.0
2011-11-18 12:00:00,37.12,37.14,36.79,36.93,444600.0,28.7567,28.7722,28.5011,28.6095,444600.0
2011-11-18 12:10:00,36.94,37.05,36.92,36.97,221000.0,28.6173,28.7025,28.6018,28.6405,221000.0
2011-11-18 12:20:00,36.96,37.03,36.83,37.02,243400.0,28.6328,28.687,28.5321,28.6793,243400.0
2011-11-18 12:30:00,37.02,37.13,37.0,37.07,202900.0,28.6793,28.7645,28.6638,28.718,202900.0
2011-11-18 12:40:00,37.07,37.17,37.04,37.09,188000.0,28.718,28.7955,28.6948,28.7335,188000.0
2011-11-18 12:50:00,37.1,37.11,36.97,36.97,159800.0,28.7412,28.749,28.6405,28.6405,159800.0
2011-11-18 13:00:00,36.97,37.13,36.95,37.12,156500.0,28.6405,28.7645,28.625,28.7567,156500.0
2011-11-18 13:10:00,37.12,37.27,37.06,37.26,275500.0,28.7567,28.8729,28.7103,28.8652,275500.0
2011-11-18 13:20:00,37.27,37.32,37.2,37.27,164800.0,28.8729,28.9117,28.8187,28.8729,164800.0
2011-11-18 13:30:00,37.26,37.48,37.25,37.45,336700.0,28.8652,29.0356,28.8574,29.0124,336700.0
2011-11-18 13:40:00,37.45,37.49,37.33,37.42,285600.0,29.0124,29.0434,28.9194,28.9891,285600.0
2011-11-18 13:50:00,37.42,37.5,37.26,37.29,376000.0,28.9891,29.0511,28.8652,28.8884,376000.0
2011-11-18 14:00:00,37.29,37.31,37.15,37.22,258500.0,28.8884,28.9039,28.78,28.8342,258500.0
2011-11-18 14:10:00,37.22,37.47,37.2,37.39,548500.0,28.8342,29.0279,28.8187,28.9659,548500.0
2011-11-18 14:20:00,37.38,37.41,37.2,37.25,229200.0,28.9582,28.9814,28.8187,28.8574,229200.0
2011-11-18 14:30:00,37.26,37.34,37.17,37.21,292900.0,28.8652,28.9272,28.7955,28.8265,292900.0
2011-11-18 14:40:00,37.21,37.24,37.06,37.06,239300.0,28.8265,28.8497,28.7103,28.7103,239300.0
2011-11-18 14:50:00,37.06,37.09,36.97,36.99,315200.0,28.7103,28.7335,28.6405,28.656,315200.0
2011-11-18 15:00:00,37.0,37.06,36.88,37.03,293800.0,28.6638,28.7103,28.5708,28.687,293800.0
2011-11-18 15:10:00,37.02,37.12,36.93,36.99,384800.0,28.6793,28.7567,28.6095,28.656,384800.0
2011-11-18 15:20:00,36.99,37.02,36.91,36.95,272000.0,28.656,28.6793,28.594,28.625,272000.0
2011-11-18 15:30:00,36.95,37.09,36.92,36.98,359800.0,28.625,28.7335,28.6018,28.6483,359800.0
2011-11-18 15:40:00,36.98,37.0,36.88,36.99,598800.0,28.6483,28.6638,28.5708,28.656,598800.0
2011-11-18 15:50:00,36.99,37.01,36.9,36.95,966200.0,28.656,28.6715,28.5863,28.625,966200.0
2011-11-21 09:30:00,35.79,35.8,35.25,35.44,1700900.0,27.7264,27.7341,27.3081,27.4552,1700900.0
2011-11-21 09:40:00,35.44,35.67,35.24,35.55,831000.0,27.4552,27.6334,27.3003,27.5405,831000.0
2011-11-21 09:50:00,35.55,35.66,35.44,35.65,589000.0,27.5405,27.6257,27.4552,27.6179,589000.0
2011-11-21 10:00:00,35.65,35.73,35.49,35.56,593900.0,27.6179,27.6799,27.494,27.5482,593900.0
2011-11-21 10:10:00,35.56,35.95,35.55,35.85,642900.0,27.5482,27.8503,27.5405,27.7729,642900.0
2011-11-21 10:20:00,35.84,36.1,35.79,36.01,484500.0,27.7651,27.9665,27.7264,27.8968,484500.0
2011-11-21 10:30:00,36.02,36.14,35.89,36.1,555200.0,27.9046,27.9975,27.8039,27.9665,555200.0
2011-11-21 10:40:00,36.1,36.16,35.74,35.81,483300.0,27.9665,28.013,27.6877,27.7419,483300.0
2011-11-21 10:50:00,35.81,35.85,35.61,35.68,460200.0,27.7419,27.7729,27.5869,27.6412,460200.0
2011-11-21 11:00:00,35.68,35.76,35.53,35.54,526700.0,27.6412,27.7031,27.525,27.5327,526700.0
2011-11-21 11:10:00,35.54,36.03,35.54,36.02,549000.0,27.5327,27.9123,27.5327,27.9046,549000.0
2011-11-21 11:20:00,36.02,36.15,35.97,36.07,346500.0,27.9046,28.0053,27.8658,27.9433,346500.0
2011-11-21 11:30:00,36.05,36.08,35.88,35.91,332300.0,27.9278,27.9511,27.7961,27.8194,332300.0
2011-11-21 11:40:00,35.9,35.98,35.79,35.98,273300.0,27.8116,27.8736,27.7264,27.8736,273300.0
2011-11-21 11:50:00,35.97,36.12,35.94,36.07,327600.0,27.8658,27.982,27.8426,27.9433,327600.0
2011-11-21 12:00:00,36.07,36.19,35.96,35.97,375000.0,27.9433,28.0363,27.8581,27.8658,375000.0
2011-11-21 12:10:00,35.96,36.07,35.91,35.91,316300.0,27.8581,27.9433,27.8194,27.8194,316300.0
2011-11-21 12:20:00,35.91,35.96,35.82,35.89,220400.0,27.8194,27.8581,27.7496,27.8039,220400.0
2011-11-21 12:30:00,35.88,35.97,35.81,35.93,323000.0,27.7961,27.8658,27.7419,27.8348,323000.0
2011-11-21 12:40:00,35.93,36.04,35.92,36.0,175100.0,27.8348,27.9201,27.8271,27.8891,175100.0
2011-11-21 12:50:00,36.0,36.01,35.83,35.84,189700.0,27.8891,27.8968,27.7574,27.7651,189700.0
2011-11-21 13:00:00,35.83,36.06,35.83,36.02,209400.0,27.7574,27.9356,27.7574,27.9046,209400.0
2011-11-21 13:10:00,36.02,36.04,35.91,35.94,321600.0,27.9046,27.9201,27.8194,27.8426,321600.0
2011-11-21 13:20:00,35.95,36.03,35.89,35.89,156800.0,27.8503,27.9123,27.8039,27.8039,156800.0
2011-11-21 13:30:00,35.89,35.93,35.84,35.87,153700.0,27.8039,27.8348,27.7651,27.7884,153700.0
2011-11-21 13:40:00,35.86,35.87,35.73,35.76,273400.0,27.7806,27.7884,27.6799,27.7031,273400.0
2011-11-21 13:50:00,35.77,35.88,35.64,35.67,294100.0,27.7109,27.7961,27.6102,27.6334,294100.0
2011-11-21 14:00:00,35.67,35.79,35.61,35.77,250100.0,27.6334,27.7264,27.5869,27.7109,250100.0
2011-11-21 14:10:00,35.78,36.15,35.75,36.03,517100.0,27.7186,28.0053,27.6954,27.9123,517100.0
2011-11-21 14:20:00,36.03,36.09,35.97,36.02,201400.0,27.9123,27.9588,27.8658,27.9046,201400.0
2011-11-21 14:30:00,36.02,36.18,35.98,36.08,463100.0,27.9046,28.0285,27.8736,27.9511,463100.0
2011-11-21 14:40:00,36.08,36.37,36.07,36.23,428600.0,27.9511,28.1757,27.9433,28.0673,428600.0
2011-11-21 14:50:00,36.22,36.26,36.02,36.02,264800.0,28.0595,28.0905,27.9046,27.9046,264800.0
2011-11-21 15:00:00,36.02,36.08,35.87,36.0,385400.0,27.9046,27.9511,27.7884,27.8891,385400.0
2011-11-21 15:10:00,36.0,36.2,35.98,36.17,410000.0,27.8891,28.044,27.8736,28.0208,410000.0
2011-11-21 15:20:00,36.17,36.38,36.12,36.31,470600.0,28.0208,28.1835,27.982,28.1292,470600.0
2011-11-21 15:30:00,36.31,36.44,36.29,36.36,500200.0,28.1292,28.2299,28.1137,28.168,500200.0
2011-11-21 15:40:00,36.37,36.42,36.24,36.37,535600.0,28.1757,28.2144,28.075,28.1757,535600.0
2011-11-21 15:50:00,36.37,36.37,36.1,36.12,1030400.0,28.1757,28.1757,27.9665,27.982,1030400.0
2011-11-22 09:30:00,35.83,36.06,35.67,36.04,672900.0,27.7574,27.9356,27.6334,27.9201,672900.0
2011-11-22 09:40:00,36.03,36.39,36.02,36.21,714300.0,27.9123,28.1912,27.9046,28.0518,714300.0
2011-11-22 09:50:00,36.22,36.29,35.9,36.0,581800.0,28.0595,28.1137,27.8116,27.8891,581800.0
2011-11-22 10:00:00,36.0,36.04,35.67,35.79,607400.0,27.8891,27.9201,27.6334,27.7264,607400.0
2011-11-22 10:10:00,35.8,35.9,35.65,35.78,463000.0,27.7341,27.8116,27.6179,27.7186,463000.0
2011-11-22 10:20:00,35.78,36.02,35.74,35.95,527500.0,27.7186,27.9046,27.6877,27.8503,527500.0
2011-11-22 10:30:00,35.94,35.97,35.67,35.74,430100.0,27.8426,27.8658,27.6334,27.6877,430100.0
2011-11-22 10:40:00,35.74,35.77,35.5,35.58,386200.0,27.6877,27.7109,27.5017,27.5637,386200.0
2011-11-22 10:50:00,35.58,35.63,35.38,35.4,588500.0,27.5637,27.6024,27.4088,27.4243,588500.0
2011-11-22 11:00:00,35.41,35.52,35.35,35.47,433500.0,27.432,27.5172,27.3855,27.4785,433500.0
2011-11-22 11:10:00,35.46,35.55,35.39,35.53,258000.0,27.4707,27.5405,27.4165,27.525,258000.0
2011-11-22 11:20:00,35.53,35.53,35.36,35.43,262500.0,27.525,27.525,27.3933,27.4475,262500.0
2011-11-22 11:30:00,35.44,35.5,35.35,35.45,368100.0,27.4552,27.5017,27.3855,27.463,368100.0
2011-11-22 11:40:00,35.45,35.49,35.35,35.39,278200.0,27.463,27.494,27.3855,27.4165,278200.0
2011-11-22 11:50:00,35.39,35.58,35.36,35.52,303400.0,27.4165,27.5637,27.3933,27.5172,303400.0
2011-11-22 12:00:00,35.51,36.0,35.5,35.95,758400.0,27.5095,27.8891,27.5017,27.8503,758400.0
2011-11-22 12:10:00,35.95,35.98,35.8,35.92,437200.0,27.8503,27.8736,27.7341,27.8271,437200.0
2011-11-22 12:20:00,35.92,35.98,35.69,35.74,317000.0,27.8271,27.8736,27.6489,27.6877,317000.0
2011-11-22 12:30:00,35.74,35.88,35.68,35.81,198400.0,27.6877,27.7961,27.6412,27.7419,198400.0
2011-11-22 12:40:00,35.82,35.88,35.79,35.8,157400.0,27.7496,27.7961,27.7264,27.7341,157400.0
2011-11-22 12:50:00,35.81,35.96,35.8,35.95,263200.0,27.7419,27.8581,27.7341,27.8503,263200.0
2011-11-22 13:00:00,35.96,36.08,35.93,35.94,253800.0,27.8581,27.9511,27.8348,27.8426,253800.0
2011-11-22 13:10:00,35.95,36.22,35.9,36.2,310600.0,27.8503,28.0595,27.8116,28.044,310600.0
2011-11-22 13:20:00,36.21,36.25,36.02,36.03,289900.0,28.0518,28.0827,27.9046,27.9123,289900.0
2011-11-22 13:30:00,36.02,36.2,36.02,36.2,155900.0,27.9046,28.044,27.9046,28.044,155900.0
2011-11-22 13:40:00,36.2,36.2,35.97,36.02,230600.0,28.044,28.044,27.8658,27.9046,230600.0
2011-11-22 13:50:00,36.01,36.01,35.75,35.8,301200.0,27.8968,27.8968,27.6954,27.7341,301200.0
2011-11-22 14:00:00,35.8,35.85,35.73,35.77,165200.0,27.7341,27.7729,27.6799,27.7109,165200.0
2011-11-22 14:10:00,35.77,35.93,35.77,35.86,145800.0,27.7109,27.8348,27.7109,27.7806,145800.0
2011-11-22 14:20:00,35.88,35.88,35.66,35.79,233500.0,27.7961,27.7961,27.6257,27.7264,233500.0
2011-11-22 14:30:00,35.78,35.8,35.63,35.67,202000.0,27.7186,27.7341,27.6024,27.6334,202000.0
2011-11-22 14:40:00,35.67,35.8,35.64,35.66,213100.0,27.6334,27.7341,27.6102,27.6257,213100.0
2011-11-22 14:50:00,35.65,35.67,35.5,35.58,279800.0,27.6179,27.6334,27.5017,27.5637,279800.0
2011-11-22 15:00:00,35.59,35.65,35.42,35.46,440900.0,27.5714,27.6179,27.4398,27.4707,440900.0
2011-11-22 15:10:00,35.47,35.62,35.41,35.59,357400.0,27.4785,27.5947,27.432,27.5714,357400.0
2011-11-22 15:20:00,35.58,35.75,35.52,35.68,388500.0,27.5637,27.6954,27.5172,27.6412,388500.0
2011-11-22 15:30:00,35.68,35.75,35.54,35.57,394100.0,27.6412,27.6954,27.5327,27.556,394100.0
2011-11-22 15:40:00,35.57,35.7,35.51,35.7,535800.0,27.556,27.6567,27.5095,27.6567,535800.0
2011-11-22 15:50:00,35.69,35.77,35.6,35.65,1197700.0,27.6489,27.7109,27.5792,27.6179,1197700.0
2011-11-23 09:30:00,35.04,35.24,35.0,35.24,691800.0,27.1454,27.3003,27.1144,27.3003,691800.0
2011-11-23 09:40:00,35.24,35.29,35.03,35.12,602600.0,27.3003,27.339,27.1376,27.2073,602600.0
2011-11-23 09:50:00,35.1,35.12,34.8,34.8,891800.0,27.1918,27.2073,26.9594,26.9594,891800.0
2011-11-23 10:00:00,34.8,35.0,34.73,34.98,575700.0,26.9594,27.1144,26.9052,27.0989,575700.0
2011-11-23 10:10:00,34.99,35.0,34.56,34.6,650400.0,27.1066,27.1144,26.7735,26.8045,650400.0
2011-11-23 10:20:00,34.6,34.76,34.59,34.66,456500.0,26.8045,26.9285,26.7968,26.851,456500.0
2011-11-23 10:30:00,34.66,34.72,34.51,34.69,461600.0,26.851,26.8975,26.7348,26.8742,461600.0
2011-11-23 10:40:00,34.69,34.78,34.59,34.75,383400.0,26.8742,26.9439,26.7968,26.9207,383400.0
2011-11-23 10:50:00,34.74,34.9,34.73,34.77,319200.0,26.913,27.0369,26.9052,26.9362,319200.0
2011-11-23 11:00:00,34.76,34.86,34.65,34.66,320200.0,26.9285,27.0059,26.8432,26.851,320200.0
2011-11-23 11:10:00,34.65,34.77,34.52,34.77,579500.0,26.8432,26.9362,26.7425,26.9362,579500.0
2011-11-23 11:20:00,34.77,34.78,34.56,34.56,313000.0,26.9362,26.9439,26.7735,26.7735,313000.0
2011-11-23 11:30:00,34.56,34.77,34.51,34.74,368600.0,26.7735,26.9362,26.7348,26.913,368600.0
2011-11-23 11:40:00,34.73,34.76,34.63,34.71,196000.0,26.9052,26.9285,26.8277,26.8897,196000.0
2011-11-23 11:50:00,34.72,34.83,34.69,34.76,243700.0,26.8975,26.9827,26.8742,26.9285,243700.0
2011-11-23 12:00:00,34.77,34.97,34.75,34.85,302300.0,26.9362,27.0911,26.9207,26.9982,302300.0
2011-11-23 12:10:00,34.85,34.87,34.75,34.79,164400.0,26.9982,27.0137,26.9207,26.9517,164400.0
2011-11-23 12:20:00,34.79,34.9,34.77,34.82,197500.0,26.9517,27.0369,26.9362,26.9749,197500.0
2011-11-23 12:30:00,34.82,34.83,34.71,34.74,277900.0,26.9749,26.9827,26.8897,26.913,277900.0
2011-11-23 12:40:00,34.74,34.87,34.72,34.82,117800.0,26.913,27.0137,26.8975,26.9749,117800.0
2011-11-23 12:50:00,34.82,34.98,34.82,34.9,335000.0,26.9749,27.0989,26.9749,27.0369,335000.0
2011-11-23 13:00:00,34.89,34.92,34.84,34.89,145500.0,27.0292,27.0524,26.9904,27.0292,145500.0
2011-11-23 13:10:00,34.89,34.91,34.76,34.79,168700.0,27.0292,27.0447,26.9285,26.9517,168700.0
2011-11-23 13:20:00,34.8,34.94,34.72,34.94,290100.0,26.9594,27.0679,26.8975,27.0679,290100.0
2011-11-23 13:30:00,34.93,34.98,34.85,34.9,271100.0,27.0601,27.0989,26.9982,27.0369,271100.0
2011-11-23 13:40:00,34.9,34.95,34.83,34.89,217100.0,27.0369,27.0756,26.9827,27.0292,217100.0
2011-11-23 13:50:00,34.89,34.96,34.76,34.79,190200.0,27.0292,27.0834,26.9285,26.9517,190200.0
2011-11-23 14:00:00,34.78,34.84,34.72,34.8,231300.0,26.9439,26.9904,26.8975,26.9594,231300.0
2011-11-23 14:10:00,34.8,34.81,34.62,34.67,320700.0,26.9594,26.9672,26.82,26.8587,320700.0
2011-11-23 14:20:00,34.67,34.7,34.56,34.58,240700.0,26.8587,26.882,26.7735,26.789,240700.0
2011-11-23 14:30:00,34.59,34.68,34.59,34.6,185300.0,26.7968,26.8665,26.7968,26.8045,185300.0
2011-11-23 14:40:00,34.61,34.77,34.6,34.73,349500.0,26.8122,26.9362,26.8045,26.9052,349500.0
2011-11-23 14:50:00,34.73,34.76,34.65,34.67,195400.0,26.9052,26.9285,26.8432,26.8587,195400.0
2011-11-23 15:00:00,34.66,34.8,34.61,34.72,359200.0,26.851,26.9594,26.8122,26.8975,359200.0
2011-11-23 15:10:00,34.72,34.84,34.65,34.72,389600.0,26.8975,26.9904,26.8432,26.8975,389600.0
2011-11-23 15:20:00,34.72,34.76,34.57,34.61,386800.0,26.8975,26.9285,26.7813,26.8122,386800.0
2011-11-23 15:30:00,34.62,34.69,34.57,34.63,383700.0,26.82,26.8742,26.7813,26.8277,383700.0
2011-11-23 15:40:00,34.63,34.78,34.61,34.65,566600.0,26.8277,26.9439,26.8122,26.8432,566600.0
2011-11-23 15:50:00,34.64,34.73,34.34,34.37,1248400.0,26.8355,26.9052,26.6031,26.6263,1248400.0
2011-11-25 09:30:00,34.07,34.62,34.03,34.48,540500.0,26.3939,26.82,26.3629,26.7115,540500.0
2011-11-25 09:40:00,34.48,34.59,34.27,34.3,379900.0,26.7115,26.7968,26.5488,26.5721,379900.0
2011-11-25 09:50:00,34.3,34.44,34.25,34.33,269300.0,26.5721,26.6805,26.5334,26.5953,269300.0
2011-11-25 10:00:00,34.32,34.48,34.26,34.41,366200.0,26.5876,26.7115,26.5411,26.6573,366200.0
2011-11-25 10:10:00,34.41,34.54,34.37,34.53,328500.0,26.6573,26.758,26.6263,26.7503,328500.0
2011-11-25 10:20:00,34.53,34.54,34.21,34.26,384500.0,26.7503,26.758,26.5024,26.5411,384500.0
2011-11-25 10:30:00,34.27,34.42,34.23,34.34,189800.0,26.5488,26.6651,26.5179,26.6031,189800.0
2011-11-25 10:40:00,34.35,34.45,34.33,34.41,178800.0,26.6108,26.6883,26.5953,26.6573,178800.0
2011-11-25 10:50:00,34.41,34.45,34.3,34.31,209500.0,26.6573,26.6883,26.5721,26.5798,209500.0
2011-11-25 11:00:00,34.32,34.36,34.21,34.32,235500.0,26.5876,26.6186,26.5024,26.5876,235500.0
2011-11-25 11:10:00,34.31,34.35,34.2,34.3,185600.0,26.5798,26.6108,26.4946,26.5721,185600.0
2011-11-25 11:20:00,34.3,34.35,34.19,34.19,186700.0,26.5721,26.6108,26.4869,26.4869,186700.0
2011-11-25 11:30:00,34.2,34.27,34.1,34.11,341800.0,26.4946,26.5488,26.4172,26.4249,341800.0
2011-11-25 11:40:00,34.12,34.15,33.92,33.95,501000.0,26.4326,26.4559,26.2777,26.3009,501000.0
2011-11-25 11:50:00,33.95,33.97,33.77,33.88,300600.0,26.3009,26.3164,26.1615,26.2467,300600.0
2011-11-25 12:00:00,33.88,33.92,33.82,33.86,222200.0,26.2467,26.2777,26.2002,26.2312,222200.0
2011-11-25 12:10:00,33.86,33.9,33.77,33.84,277900.0,26.2312,26.2622,26.1615,26.2157,277900.0
2011-11-25 12:20:00,33.84,33.96,33.77,33.96,190600.0,26.2157,26.3087,26.1615,26.3087,190600.0
2011-11-25 12:30:00,33.96,34.03,33.88,33.89,259800.0,26.3087,26.3629,26.2467,26.2545,259800.0
2011-11-25 12:40:00,33.9,33.99,33.81,33.99,311100.0,26.2622,26.3319,26.1925,26.3319,311100.0
2011-11-25 12:50:00,33.98,34.11,33.82,33.83,624200.0,26.3242,26.4249,26.2002,26.208,624200.0
2011-11-28 09:30:00,35.96,36.03,35.39,35.6,1151900.0,27.8581,27.9123,27.4165,27.5792,1151900.0
2011-11-28 09:40:00,35.62,35.98,35.54,35.55,772600.0,27.5947,27.8736,27.5327,27.5405,772600.0
2011-11-28 09:50:00,35.57,35.9,35.57,35.89,586400.0,27.556,27.8116,27.556,27.8039,586400.0
2011-11-28 10:00:00,35.87,35.94,35.77,35.87,524200.0,27.7884,27.8426,27.7109,27.7884,524200.0
2011-11-28 10:10:00,35.88,36.07,35.84,36.05,536600.0,27.7961,27.9433,27.7651,27.9278,536600.0
2011-11-28 10:20:00,36.06,36.12,35.94,35.99,533200.0,27.9356,27.982,27.8426,27.8813,533200.0
2011-11-28 10:30:00,36.0,36.15,35.95,36.06,452000.0,27.8891,28.0053,27.8503,27.9356,452000.0
2011-11-28 10:40:00,36.05,36.1,36.02,36.03,239700.0,27.9278,27.9665,27.9046,27.9123,239700.0
2011-11-28 10:50:00,36.04,36.05,35.91,35.94,282400.0,27.9201,27.9278,27.8194,27.8426,282400.0
2011-11-28 11:00:00,35.93,36.03,35.92,35.95,269500.0,27.8348,27.9123,27.8271,27.8503,269500.0
2011-11-28 11:10:00,35.96,36.06,35.95,36.01,367500.0,27.8581,27.9356,27.8503,27.8968,367500.0
2011-11-28 11:20:00,36.0,36.02,35.95,36.02,293600.0,27.8891,27.9046,27.8503,27.9046,293600.0
2011-11-28 11:30:00,36.02,36.06,35.88,35.88,280300.0,27.9046,27.9356,27.7961,27.7961,280300.0
2011-11-28 11:40:00,35.88,35.96,35.83,35.89,164800.0,27.7961,27.8581,27.7574,27.8039,164800.0
2011-11-28 11:50:00,35.89,36.02,35.86,35.95,154000.0,27.8039,27.9046,27.7806,27.8503,154000.0
2011-11-28 12:00:00,35.96,36.01,35.91,35.93,123000.0,27.8581,27.8968,27.8194,27.8348,123000.0
2011-11-28 12:10:00,35.92,36.0,35.91,35.97,135300.0,27.8271,27.8891,27.8194,27.8658,135300.0
2011-11-28 12:20:00,35.96,35.99,35.85,35.87,159400.0,27.8581,27.8813,27.7729,27.7884,159400.0
2011-11-28 12:30:00,35.87,35.87,35.73,35.79,275100.0,27.7884,27.7884,27.6799,27.7264,275100.0
2011-11-28 12:40:00,35.8,35.84,35.76,35.8,140400.0,27.7341,27.7651,27.7031,27.7341,140400.0
2011-11-28 12:50:00,35.8,35.83,35.72,35.74,129700.0,27.7341,27.7574,27.6722,27.6877,129700.0
2011-11-28 13:00:00,35.73,35.81,35.72,35.8,162600.0,27.6799,27.7419,27.6722,27.7341,162600.0
2011-11-28 13:10:00,35.81,35.93,35.77,35.93,178400.0,27.7419,27.8348,27.7109,27.8348,178400.0
2011-11-28 13:20:00,35.93,36.04,35.92,36.02,170300.0,27.8348,27.9201,27.8271,27.9046,170300.0
2011-11-28 13:30:00,36.02,36.07,35.94,35.96,132900.0,27.9046,27.9433,27.8426,27.8581,132900.0
2011-11-28 13:40:00,35.97,36.03,35.87,35.87,216400.0,27.8658,27.9123,27.7884,27.7884,216400.0
2011-11-28 13:50:00,35.87,35.9,35.69,35.72,178400.0,27.7884,27.8116,27.6489,27.6722,178400.0
2011-11-28 14:00:00,35.72,35.97,35.69,35.96,249000.0,27.6722,27.8658,27.6489,27.8581,249000.0
2011-11-28 14:10:00,35.95,36.08,35.94,36.03,291800.0,27.8503,27.9511,27.8426,27.9123,291800.0
2011-11-28 14:20:00,36.03,36.1,35.98,36.04,252600.0,27.9123,27.9665,27.8736,27.9201,252600.0
2011-11-28 14:30:00,36.04,36.05,35.9,35.91,215700.0,27.9201,27.9278,27.8116,27.8194,215700.0
2011-11-28 14:40:00,35.91,35.96,35.87,35.9,220500.0,27.8194,27.8581,27.7884,27.8116,220500.0
2011-11-28 14:50:00,35.89,35.95,35.77,35.9,439800.0,27.8039,27.8503,27.7109,27.8116,439800.0
2011-11-28 15:00:00,35.91,35.94,35.63,35.72,402500.0,27.8194,27.8426,27.6024,27.6722,402500.0
2011-11-28 15:10:00,35.72,35.75,35.59,35.73,361400.0,27.6722,27.6954,27.5714,27.6799,361400.0
2011-11-28 15:20:00,35.71,35.8,35.63,35.64,349000.0,27.6644,27.7341,27.6024,27.6102,349000.0
2011-11-28 15:30:00,35.64,35.82,35.62,35.76,493500.0,27.6102,27.7496,27.5947,27.7031,493500.0
2011-11-28 15:40:00,35.76,35.77,35.58,35.62,603000.0,27.7031,27.7109,27.5637,27.5947,603000.0
2011-11-28 15:50:00,35.62,35.99,35.61,35.98,1207800.0,27.5947,27.8813,27.5869,27.8736,1207800.0
2011-11-29 09:30:00,36.28,36.31,35.77,35.93,664500.0,28.106,28.1292,27.7109,27.8348,664500.0
2011-11-29 09:40:00,35.92,35.97,35.86,35.97,374400.0,27.8271,27.8658,27.7806,27.8658,374400.0
2011-11-29 09:50:00,35.97,36.39,35.97,36.33,596200.0,27.8658,28.1912,27.8658,28.1447,596200.0
2011-11-29 10:00:00,36.31,36.45,36.11,36.35,690100.0,28.1292,28.2377,27.9743,28.1602,690100.0
2011-11-29 10:10:00,36.34,36.44,36.29,36.4,612600.0,28.1525,28.2299,28.1137,28.199,612600.0
2011-11-29 10:20:00,36.41,36.63,36.39,36.56,514800.0,28.2067,28.3771,28.1912,28.3229,514800.0
2011-11-29 10:30:00,36.55,36.59,36.44,36.54,515200.0,28.3152,28.3461,28.2299,28.3074,515200.0
2011-11-29 10:40:00,36.54,36.65,36.46,36.48,457600.0,28.3074,28.3926,28.2454,28.2609,457600.0
2011-11-29 10:50:00,36.48,36.49,36.33,36.37,357400.0,28.2609,28.2687,28.1447,28.1757,357400.0
2011-11-29 11:00:00,36.37,36.5,36.23,36.3,310300.0,28.1757,28.2764,28.0673,28.1215,310300.0
2011-11-29 11:10:00,36.31,36.5,36.31,36.5,217800.0,28.1292,28.2764,28.1292,28.2764,217800.0
2011-11-29 11:20:00,36.5,36.59,36.42,36.53,231100.0,28.2764,28.3461,28.2144,28.2997,231100.0
2011-11-29 11:30:00,36.53,36.62,36.51,36.57,266700.0,28.2997,28.3694,28.2842,28.3307,266700.0
2011-11-29 11:40:00,36.56,36.63,36.5,36.56,248200.0,28.3229,28.3771,28.2764,28.3229,248200.0
2011-11-29 11:50:00,36.56,36.61,36.4,36.49,194200.0,28.3229,28.3616,28.199,28.2687,194200.0
2011-11-29 12:00:00,36.49,36.64,36.47,36.62,216600.0,28.2687,28.3849,28.2532,28.3694,216600.0
2011-11-29 12:10:00,36.62,36.7,36.58,36.66,215300.0,28.3694,28.4314,28.3384,28.4004,215300.0
2011-11-29 12:20:00,36.66,36.7,36.59,36.68,158400.0,28.4004,28.4314,28.3461,28.4159,158400.0
2011-11-29 12:30:00,36.66,36.69,36.54,36.56,266700.0,28.4004,28.4236,28.3074,28.3229,266700.0
2011-11-29 12:40:00,36.56,36.62,36.46,36.54,171200.0,28.3229,28.3694,28.2454,28.3074,171200.0
2011-11-29 12:50:00,36.53,36.64,36.49,36.64,142900.0,28.2997,28.3849,28.2687,28.3849,142900.0
2011-11-29 13:00:00,36.62,36.62,36.42,36.47,315700.0,28.3694,28.3694,28.2144,28.2532,315700.0
2011-11-29 13:10:00,36.47,36.55,36.45,36.53,251300.0,28.2532,28.3152,28.2377,28.2997,251300.0
2011-11-29 13:20:00,36.52,36.73,36.51,36.71,314300.0,28.2919,28.4546,28.2842,28.4391,314300.0
2011-11-29 13:30:00,36.71,36.72,36.53,36.65,280300.0,28.4391,28.4469,28.2997,28.3926,280300.0
2011-11-29 13:40:00,36.64,36.65,36.51,36.51,198500.0,28.3849,28.3926,28.2842,28.2842,198500.0
2011-11-29 13:50:00,36.51,36.55,36.39,36.46,289900.0,28.2842,28.3152,28.1912,28.2454,289900.0
2011-11-29 14:00:00,36.45,36.53,36.35,36.49,278600.0,28.2377,28.2997,28.1602,28.2687,278600.0
2011-11-29 14:10:00,36.49,36.56,36.43,36.56,287400.0,28.2687,28.3229,28.2222,28.3229,287400.0
2011-11-29 14:20:00,36.56,36.6,36.52,36.58,251200.0,28.3229,28.3539,28.2919,28.3384,251200.0
2011-11-29 14:30:00,36.59,36.73,36.58,36.63,265000.0,28.3461,28.4546,28.3384,28.3771,265000.0
2011-11-29 14:40:00,36.62,36.7,36.54,36.54,267300.0,28.3694,28.4314,28.3074,28.3074,267300.0
2011-11-29 14:50:00,36.53,36.66,36.47,36.62,222200.0,28.2997,28.4004,28.2532,28.3694,222200.0
2011-11-29 15:00:00,36.61,36.7,36.58,36.58,230500.0,28.3616,28.4314,28.3384,28.3384,230500.0
2011-11-29 15:10:00,36.58,36.83,36.56,36.81,545700.0,28.3384,28.5321,28.3229,28.5166,545700.0
2011-11-29 15:20:00,36.8,36.8,36.67,36.69,317800.0,28.5088,28.5088,28.4081,28.4236,317800.0
2011-11-29 15:30:00,36.7,36.82,36.61,36.62,444400.0,28.4314,28.5243,28.3616,28.3694,444400.0
2011-11-29 15:40:00,36.62,36.65,36.48,36.49,890500.0,28.3694,28.3926,28.2609,28.2687,890500.0
2011-11-29 15:50:00,36.5,36.52,36.38,36.49,1146700.0,28.2764,28.2919,28.1835,28.2687,1146700.0
2011-11-30 09:30:00,38.93,39.08,38.51,38.59,1995500.0,30.1589,30.2751,29.8336,29.8955,1995500.0
2011-11-30 09:40:00,38.59,39.2,38.57,39.15,1214300.0,29.8955,30.3681,29.88,30.3294,1214300.0
2011-11-30 09:50:00,39.15,39.2,38.84,38.9,803000.0,30.3294,30.3681,30.0892,30.1357,803000.0
2011-11-30 10:00:00,38.9,39.04,38.72,38.77,776800.0,30.1357,30.2442,29.9962,30.035,776800.0
2011-11-30 10:10:00,38.77,38.84,38.51,38.58,836300.0,30.035,30.0892,29.8336,29.8878,836300.0
2011-11-30 10:20:00,38.58,38.85,38.54,38.82,736900.0,29.8878,30.097,29.8568,30.0737,736900.0
2011-11-30 10:30:00,38.81,39.04,38.78,39.04,612600.0,30.066,30.2442,30.0427,30.2442,612600.0
2011-11-30 10:40:00,39.04,39.1,38.94,39.05,522700.0,30.2442,30.2906,30.1667,30.2519,522700.0
2011-11-30 10:50:00,39.06,39.08,38.95,39.08,458400.0,30.2596,30.2751,30.1744,30.2751,458400.0
2011-11-30 11:00:00,39.08,39.08,38.81,38.86,495400.0,30.2751,30.2751,30.066,30.1047,495400.0
2011-11-30 11:10:00,38.86,38.93,38.8,38.88,346900.0,30.1047,30.1589,30.0582,30.1202,346900.0
2011-11-30 11:20:00,38.87,38.87,38.66,38.71,329800.0,30.1125,30.1125,29.9498,29.9885,329800.0
2011-11-30 11:30:00,38.7,38.87,38.67,38.87,279300.0,29.9808,30.1125,29.9575,30.1125,279300.0
2011-11-30 11:40:00,38.87,38.97,38.81,38.82,341700.0,30.1125,30.1899,30.066,30.0737,341700.0
2011-11-30 11:50:00,38.82,38.87,38.62,38.66,323300.0,30.0737,30.1125,29.9188,29.9498,323300.0
2011-11-30 12:00:00,38.67,38.68,38.6,38.66,243000.0,29.9575,29.9653,29.9033,29.9498,243000.0
2011-11-30 12:10:00,38.66,38.68,38.59,38.62,253200.0,29.9498,29.9653,29.8955,29.9188,253200.0
2011-11-30 12:20:00,38.63,38.73,38.61,38.68,370300.0,29.9265,30.004,29.911,29.9653,370300.0
2011-11-30 12:30:00,38.68,38.73,38.66,38.66,354000.0,29.9653,30.004,29.9498,29.9498,354000.0
2011-11-30 12:40:00,38.66,38.71,38.6,38.7,262400.0,29.9498,29.9885,29.9033,29.9808,262400.0
2011-11-30 12:50:00,38.7,38.81,38.69,38.8,259700.0,29.9808,30.066,29.973,30.0582,259700.0
2011-11-30 13:00:00,38.79,38.88,38.77,38.87,286200.0,30.0505,30.1202,30.035,30.1125,286200.0
2011-11-30 13:10:00,38.86,38.88,38.76,38.81,188800.0,30.1047,30.1202,30.0272,30.066,188800.0
2011-11-30 13:20:00,38.82,38.88,38.78,38.81,424100.0,30.0737,30.1202,30.0427,30.066,424100.0
2011-11-30 13:30:00,38.81,38.95,38.79,38.91,251400.0,30.066,30.1744,30.0505,30.1434,251400.0
2011-11-30 13:40:00,38.9,38.93,38.8,38.9,203400.0,30.1357,30.1589,30.0582,30.1357,203400.0
2011-11-30 13:50:00,38.9,38.9,38.81,38.86,230400.0,30.1357,30.1357,30.066,30.1047,230400.0
2011-11-30 14:00:00,38.86,38.95,38.83,38.87,348100.0,30.1047,30.1744,30.0815,30.1125,348100.0
2011-11-30 14:10:00,38.88,38.94,38.85,38.89,263600.0,30.1202,30.1667,30.097,30.1279,263600.0
2011-11-30 14:20:00,38.89,38.9,38.83,38.84,314800.0,30.1279,30.1357,30.0815,30.0892,314800.0
2011-11-30 14:30:00,38.83,38.98,38.83,38.92,360000.0,30.0815,30.1977,30.0815,30.1512,360000.0
2011-11-30 14:40:00,38.93,38.99,38.82,38.84,353700.0,30.1589,30.2054,30.0737,30.0892,353700.0
2011-11-30 14:50:00,38.84,39.05,38.83,39.04,457500.0,30.0892,30.2519,30.0815,30.2442,457500.0
2011-11-30 15:00:00,39.05,39.1,39.01,39.1,389700.0,30.2519,30.2906,30.2209,30.2906,389700.0
2011-11-30 15:10:00,39.1,39.19,39.07,39.15,492500.0,30.2906,30.3604,30.2674,30.3294,492500.0
2011-11-30 15:20:00,39.15,39.23,39.07,39.22,579500.0,30.3294,30.3913,30.2674,30.3836,579500.0
2011-11-30 15:30:00,39.21,39.34,39.17,39.34,864100.0,30.3759,30.4766,30.3449,30.4766,864100.0
2011-11-30 15:40:00,39.34,39.52,39.32,39.42,1625900.0,30.4766,30.616,30.4611,30.5385,1625900.0
2011-11-30 15:50:00,39.41,39.65,39.41,39.58,2381100.0,30.5308,30.7167,30.5308,30.6625,2381100.0
2011-12-01 09:30:00,39.34,39.45,39.15,39.28,601700.0,30.4766,30.5618,30.3294,30.4301,601700.0
2011-12-01 09:40:00,39.28,39.9,39.27,39.86,631900.0,30.4301,30.9104,30.4223,30.8794,631900.0
2011-12-01 09:50:00,39.85,39.9,39.68,39.8,405000.0,30.8717,30.9104,30.74,30.8329,405000.0
2011-12-01 10:00:00,39.8,40.11,39.72,40.01,728200.0,30.8329,31.0731,30.7709,30.9956,728200.0
2011-12-01 10:10:00,40.01,40.08,39.72,39.73,426800.0,30.9956,31.0498,30.7709,30.7787,426800.0
2011-12-01 10:20:00,39.72,39.85,39.66,39.84,324000.0,30.7709,30.8717,30.7245,30.8639,324000.0
2011-12-01 10:30:00,39.83,39.84,39.5,39.52,435600.0,30.8562,30.8639,30.6005,30.616,435600.0
2011-12-01 10:40:00,39.52,39.55,39.43,39.44,396700.0,30.616,30.6392,30.5463,30.554,396700.0
2011-12-01 10:50:00,39.44,39.52,39.32,39.36,330200.0,30.554,30.616,30.4611,30.4921,330200.0
2011-12-01 11:00:00,39.36,39.44,39.31,39.41,271200.0,30.4921,30.554,30.4533,30.5308,271200.0
2011-12-01 11:10:00,39.41,39.41,38.97,39.0,607800.0,30.5308,30.5308,30.1899,30.2132,607800.0
2011-12-01 11:20:00,39.0,39.07,38.92,39.0,356900.0,30.2132,30.2674,30.1512,30.2132,356900.0
2011-12-01 11:30:00,39.01,39.16,38.94,39.15,305100.0,30.2209,30.3371,30.1667,30.3294,305100.0
2011-12-01 11:40:00,39.14,39.21,39.08,39.16,245400.0,30.3216,30.3759,30.2751,30.3371,245400.0
2011-12-01 11:50:00,39.14,39.32,39.14,39.29,307900.0,30.3216,30.4611,30.3216,30.4378,307900.0
2011-12-01 12:00:00,39.29,39.54,39.2,39.22,231100.0,30.4378,30.6315,30.3681,30.3836,231100.0
2011-12-01 12:10:00,39.21,39.27,39.18,39.27,157600.0,30.3759,30.4223,30.3526,30.4223,157600.0
2011-12-01 12:20:00,39.27,39.33,39.23,39.3,172200.0,30.4223,30.4688,30.3913,30.4456,172200.0
2011-12-01 12:30:00,39.3,39.35,39.18,39.19,234000.0,30.4456,30.4843,30.3526,30.3604,234000.0
2011-12-01 12:40:00,39.18,39.22,39.0,39.01,246700.0,30.3526,30.3836,30.2132,30.2209,246700.0
2011-12-01 12:50:00,39.0,39.09,38.91,38.92,211200.0,30.2132,30.2829,30.1434,30.1512,211200.0
2011-12-01 13:00:00,38.93,38.99,38.86,38.86,209700.0,30.1589,30.2054,30.1047,30.1047,209700.0
2011-12-01 13:10:00,38.86,38.99,38.85,38.98,197600.0,30.1047,30.2054,30.097,30.1977,197600.0
2011-12-01 13:20:00,38.98,39.02,38.95,38.97,132000.0,30.1977,30.2287,30.1744,30.1899,132000.0
2011-12-01 13:30:00,38.97,39.02,38.95,38.98,155100.0,30.1899,30.2287,30.1744,30.1977,155100.0
2011-12-01 13:40:00,38.98,39.12,38.98,39.11,211600.0,30.1977,30.3061,30.1977,30.2984,211600.0
2011-12-01 13:50:00,39.12,39.25,39.09,39.25,217900.0,30.3061,30.4068,30.2829,30.4068,217900.0
2011-12-01 14:00:00,39.25,39.27,39.12,39.17,213400.0,30.4068,30.4223,30.3061,30.3449,213400.0
2011-12-01 14:10:00,39.17,39.21,39.04,39.07,306900.0,30.3449,30.3759,30.2442,30.2674,306900.0
2011-12-01 14:20:00,39.07,39.14,39.03,39.06,233600.0,30.2674,30.3216,30.2364,30.2596,233600.0
2011-12-01 14:30:00,39.06,39.17,39.02,39.16,196800.0,30.2596,30.3449,30.2287,30.3371,196800.0
2011-12-01 14:40:00,39.16,39.26,39.06,39.2,268400.0,30.3371,30.4146,30.2596,30.3681,268400.0
2011-12-01 14:50:00,39.2,39.32,39.18,39.22,266500.0,30.3681,30.4611,30.3526,30.3836,266500.0
2011-12-01 15:00:00,39.21,39.3,39.09,39.1,265000.0,30.3759,30.4456,30.2829,30.2906,265000.0
2011-12-01 15:10:00,39.09,39.19,39.09,39.16,202600.0,30.2829,30.3604,30.2829,30.3371,202600.0
2011-12-01 15:20:00,39.17,39.32,39.13,39.29,213000.0,30.3449,30.4611,30.3139,30.4378,213000.0
2011-12-01 15:30:00,39.29,39.38,39.27,39.31,488600.0,30.4378,30.5075,30.4223,30.4533,488600.0
2011-12-01 15:40:00,39.31,39.35,39.21,39.31,573200.0,30.4533,30.4843,30.3759,30.4533,573200.0
2011-12-01 15:50:00,39.32,39.34,39.19,39.26,720700.0,30.4611,30.4766,30.3604,30.4146,720700.0
2011-12-02 09:30:00,40.05,40.37,40.03,40.24,1179500.0,31.0266,31.2745,31.0111,31.1738,1179500.0
2011-12-02 09:40:00,40.24,40.28,39.73,39.8,884100.0,31.1738,31.2048,30.7787,30.8329,884100.0
2011-12-02 09:50:00,39.79,39.97,39.74,39.93,557600.0,30.8252,30.9646,30.7864,30.9336,557600.0
2011-12-02 10:00:00,39.92,40.13,39.87,40.01,776200.0,30.9259,31.0886,30.8872,30.9956,776200.0
2011-12-02 10:10:00,40.0,40.24,40.0,40.15,539200.0,30.9879,31.1738,30.9879,31.1041,539200.0
2011-12-02 10:20:00,40.16,40.29,40.12,40.2,543500.0,31.1118,31.2125,31.0808,31.1428,543500.0
2011-12-02 10:30:00,40.21,40.25,40.0,40.07,505600.0,31.1505,31.1815,30.9879,31.0421,505600.0
2011-12-02 10:40:00,40.08,40.08,39.81,39.83,407000.0,31.0498,31.0498,30.8407,30.8562,407000.0
2011-12-02 10:50:00,39.83,39.95,39.74,39.88,407200.0,30.8562,30.9491,30.7864,30.8949,407200.0
2011-12-02 11:00:00,39.87,39.91,39.49,39.63,482600.0,30.8872,30.9181,30.5928,30.7012,482600.0
2011-12-02 11:10:00,39.62,39.68,39.51,39.67,339900.0,30.6935,30.74,30.6083,30.7322,339900.0
2011-12-02 11:20:00,39.66,39.83,39.64,39.81,279900.0,30.7245,30.8562,30.709,30.8407,279900.0
2011-12-02 11:30:00,39.82,39.87,39.66,39.75,297300.0,30.8484,30.8872,30.7245,30.7942,297300.0
2011-12-02 11:40:00,39.75,39.78,39.35,39.35,392200.0,30.7942,30.8174,30.4843,30.4843,392200.0
2011-12-02 11:50:00,39.35,39.53,39.34,39.48,284300.0,30.4843,30.6238,30.4766,30.585,284300.0
2011-12-02 12:00:00,39.48,39.58,39.38,39.56,226800.0,30.585,30.6625,30.5075,30.647,226800.0
2011-12-02 12:10:00,39.56,39.63,39.37,39.48,241500.0,30.647,30.7012,30.4998,30.585,241500.0
2011-12-02 12:20:00,39.49,39.6,39.45,39.5,190000.0,30.5928,30.678,30.5618,30.6005,190000.0
2011-12-02 12:30:00,39.51,39.59,39.45,39.58,228600.0,30.6083,30.6702,30.5618,30.6625,228600.0
2011-12-02 12:40:00,39.58,39.6,39.45,39.57,200400.0,30.6625,30.678,30.5618,30.6547,200400.0
2011-12-02 12:50:00,39.57,39.7,39.56,39.62,235300.0,30.6547,30.7555,30.647,30.6935,235300.0
2011-12-02 13:00:00,39.61,39.67,39.5,39.5,171700.0,30.6857,30.7322,30.6005,30.6005,171700.0
2011-12-02 13:10:00,39.51,39.53,39.38,39.5,222200.0,30.6083,30.6238,30.5075,30.6005,222200.0
2011-12-02 13:20:00,39.49,39.64,39.49,39.59,295000.0,30.5928,30.709,30.5928,30.6702,295000.0
2011-12-02 13:30:00,39.59,39.63,39.51,39.52,172100.0,30.6702,30.7012,30.6083,30.616,172100.0
2011-12-02 13:40:00,39.53,39.68,39.51,39.62,181400.0,30.6238,30.74,30.6083,30.6935,181400.0
2011-12-02 13:50:00,39.62,39.73,39.6,39.69,267500.0,30.6935,30.7787,30.678,30.7477,267500.0
2011-12-02 14:00:00,39.69,39.72,39.47,39.56,227000.0,30.7477,30.7709,30.5773,30.647,227000.0
2011-12-02 14:10:00,39.55,39.65,39.52,39.61,193200.0,30.6392,30.7167,30.616,30.6857,193200.0
2011-12-02 14:20:00,39.61,39.77,39.59,39.73,190300.0,30.6857,30.8097,30.6702,30.7787,190300.0
2011-12-02 14:30:00,39.72,39.8,39.6,39.66,359800.0,30.7709,30.8329,30.678,30.7245,359800.0
2011-12-02 14:40:00,39.66,39.71,39.62,39.65,128400.0,30.7245,30.7632,30.6935,30.7167,128400.0
2011-12-02 14:50:00,39.65,39.68,39.46,39.48,173300.0,30.7167,30.74,30.5695,30.585,173300.0
2011-12-02 15:00:00,39.49,39.6,39.45,39.46,275800.0,30.5928,30.678,30.5618,30.5695,275800.0
2011-12-02 15:10:00,39.46,39.57,39.45,39.51,229000.0,30.5695,30.6547,30.5618,30.6083,229000.0
2011-12-02 15:20:00,39.52,39.54,39.44,39.46,231800.0,30.616,30.6315,30.554,30.5695,231800.0
2011-12-02 15:30:00,39.47,39.57,39.39,39.5,437400.0,30.5773,30.6547,30.5153,30.6005,437400.0
2011-12-02 15:40:00,39.5,39.54,39.24,39.26,524500.0,30.6005,30.6315,30.3991,30.4146,524500.0
2011-12-02 15:50:00,39.26,39.36,39.2,39.29,912600.0,30.4146,30.4921,30.3681,30.4378,912600.0
2011-12-05 09:30:00,40.21,40.29,40.01,40.06,762900.0,31.1505,31.2125,30.9956,31.0343,762900.0
2011-12-05 09:40:00,40.05,40.15,39.94,40.07,566900.0,31.0266,31.1041,30.9414,31.0421,566900.0
2011-12-05 09:50:00,40.08,40.29,40.07,40.27,563800.0,31.0498,31.2125,31.0421,31.197,563800.0
2011-12-05 10:00:00,40.27,40.3,40.14,40.25,841600.0,31.197,31.2203,31.0963,31.1815,841600.0
2011-12-05 10:10:00,40.25,40.35,40.16,40.19,489800.0,31.1815,31.259,31.1118,31.1351,489800.0
2011-12-05 10:20:00,40.19,40.24,40.12,40.23,469300.0,31.1351,31.1738,31.0808,31.166,469300.0
2011-12-05 10:30:00,40.24,40.39,40.24,40.31,436200.0,31.1738,31.29,31.1738,31.228,436200.0
2011-12-05 10:40:00,40.31,40.46,40.3,40.46,306400.0,31.228,31.3442,31.2203,31.3442,306400.0
2011-12-05 10:50:00,40.45,40.48,40.28,40.3,223900.0,31.3365,31.3597,31.2048,31.2203,223900.0
2011-12-05 11:00:00,40.29,40.37,40.26,40.36,208600.0,31.2125,31.2745,31.1893,31.2668,208600.0
2011-12-05 11:10:00,40.35,40.36,40.27,40.28,214100.0,31.259,31.2668,31.197,31.2048,214100.0
2011-12-05 11:20:00,40.29,40.3,40.15,40.25,279500.0,31.2125,31.2203,31.1041,31.1815,279500.0
2011-12-05 11:30:00,40.25,40.26,40.11,40.19,225400.0,31.1815,31.1893,31.0731,31.1351,225400.0
2011-12-05 11:40:00,40.19,40.27,40.18,40.25,154400.0,31.1351,31.197,31.1273,31.1815,154400.0
2011-12-05 11:50:00,40.25,40.29,40.21,40.25,211000.0,31.1815,31.2125,31.1505,31.1815,211000.0
2011-12-05 12:00:00,40.24,40.36,40.17,40.36,310600.0,31.1738,31.2668,31.1196,31.2668,310600.0
2011-12-05 12:10:00,40.36,40.44,40.34,40.42,215700.0,31.2668,31.3287,31.2513,31.3132,215700.0
2011-12-05 12:20:00,40.42,40.43,40.34,40.37,130800.0,31.3132,31.321,31.2513,31.2745,130800.0
2011-12-05 12:30:00,40.36,40.5,40.36,40.49,220500.0,31.2668,31.3752,31.2668,31.3675,220500.0
2011-12-05 12:40:00,40.48,40.68,40.48,40.59,499300.0,31.3597,31.5147,31.3597,31.4449,499300.0
2011-12-05 12:50:00,40.6,40.65,40.56,40.59,147600.0,31.4527,31.4914,31.4217,31.4449,147600.0
2011-12-05 13:00:00,40.58,40.61,40.53,40.55,116600.0,31.4372,31.4604,31.3984,31.4139,116600.0
2011-12-05 13:10:00,40.54,40.55,40.44,40.46,154800.0,31.4062,31.4139,31.3287,31.3442,154800.0
2011-12-05 13:20:00,40.45,40.46,40.38,40.46,161100.0,31.3365,31.3442,31.2822,31.3442,161100.0
2011-12-05 13:30:00,40.46,40.61,40.44,40.59,195400.0,31.3442,31.4604,31.3287,31.4449,195400.0
2011-12-05 13:40:00,40.59,40.61,40.12,40.12,980900.0,31.4449,31.4604,31.0808,31.0808,980900.0
2011-12-05 13:50:00,40.12,40.27,40.07,40.22,480100.0,31.0808,31.197,31.0421,31.1583,480100.0
2011-12-05 14:00:00,40.22,40.23,40.13,40.22,580100.0,31.1583,31.166,31.0886,31.1583,580100.0
2011-12-05 14:10:00,40.21,40.32,40.06,40.27,538200.0,31.1505,31.2358,31.0343,31.197,538200.0
2011-12-05 14:20:00,40.28,40.36,40.19,40.28,326900.0,31.2048,31.2668,31.1351,31.2048,326900.0
2011-12-05 14:30:00,40.27,40.36,40.21,40.34,269600.0,31.197,31.2668,31.1505,31.2513,269600.0
2011-12-05 14:40:00,40.34,40.38,40.28,40.36,207900.0,31.2513,31.2822,31.2048,31.2668,207900.0
2011-12-05 14:50:00,40.37,40.55,40.34,40.5,401800.0,31.2745,31.4139,31.2513,31.3752,401800.0
2011-12-05 15:00:00,40.5,40.52,40.15,40.25,663000.0,31.3752,31.3907,31.1041,31.1815,663000.0
2011-12-05 15:10:00,40.24,40.31,40.03,40.13,589500.0,31.1738,31.228,31.0111,31.0886,589500.0
2011-12-05 15:20:00,40.12,40.16,40.0,40.03,440400.0,31.0808,31.1118,30.9879,31.0111,440400.0
2011-12-05 15:30:00,40.03,40.14,39.94,40.02,576100.0,31.0111,31.0963,30.9414,31.0034,576100.0
2011-12-05 15:40:00,40.01,40.16,39.92,40.11,527200.0,30.9956,31.1118,30.9259,31.0731,527200.0
2011-12-05 15:50:00,40.12,40.25,40.06,40.24,849000.0,31.0808,31.1815,31.0343,31.1738,849000.0
2011-12-06 09:30:00,39.71,40.23,39.71,40.14,547800.0,30.7632,31.166,30.7632,31.0963,547800.0
2011-12-06 09:40:00,40.15,40.16,39.9,39.91,446700.0,31.1041,31.1118,30.9104,30.9181,446700.0
2011-12-06 09:50:00,39.91,40.13,39.86,40.08,305000.0,30.9181,31.0886,30.8794,31.0498,305000.0
2011-12-06 10:00:00,40.08,40.21,40.08,40.1,490600.0,31.0498,31.1505,31.0498,31.0653,490600.0
2011-12-06 10:10:00,40.1,40.21,40.0,40.13,353900.0,31.0653,31.1505,30.9879,31.0886,353900.0
2011-12-06 10:20:00,40.14,40.15,40.03,40.08,448900.0,31.0963,31.1041,31.0111,31.0498,448900.0
2011-12-06 10:30:00,40.08,40.23,40.08,40.2,328500.0,31.0498,31.166,31.0498,31.1428,328500.0
2011-12-06 10:40:00,40.19,40.19,39.97,39.99,598700.0,31.1351,31.1351,30.9646,30.9801,598700.0
2011-12-06 10:50:00,39.99,40.07,39.87,39.9,314300.0,30.9801,31.0421,30.8872,30.9104,314300.0
2011-12-06 11:00:00,39.9,40.01,39.9,39.91,155900.0,30.9104,30.9956,30.9104,30.9181,155900.0
2011-12-06 11:10:00,39.91,40.02,39.89,39.9,171900.0,30.9181,31.0034,30.9026,30.9104,171900.0
2011-12-06 11:20:00,39.91,40.02,39.86,39.89,145300.0,30.9181,31.0034,30.8794,30.9026,145300.0
2011-12-06 11:30:00,39.88,39.93,39.76,39.88,228600.0,30.8949,30.9336,30.8019,30.8949,228600.0
2011-12-06 11:40:00,39.87,39.87,39.68,39.7,268900.0,30.8872,30.8872,30.74,30.7555,268900.0
2011-12-06 11:50:00,39.69,39.9,39.67,39.86,249000.0,30.7477,30.9104,30.7322,30.8794,249000.0
2011-12-06 12:00:00,39.86,39.93,39.8,39.92,188300.0,30.8794,30.9336,30.8329,30.9259,188300.0
2011-12-06 12:10:00,39.91,40.07,39.91,39.96,261600.0,30.9181,31.0421,30.9181,30.9569,261600.0
2011-12-06 12:20:00,39.95,40.02,39.89,40.02,135800.0,30.9491,31.0034,30.9026,31.0034,135800.0
2011-12-06 12:30:00,40.01,40.27,40.01,40.2,476400.0,30.9956,31.197,30.9956,31.1428,476400.0
2011-12-06 12:40:00,40.2,40.38,40.19,40.37,341800.0,31.1428,31.2822,31.1351,31.2745,341800.0
2011-12-06 12:50:00,40.38,40.54,40.35,40.5,463400.0,31.2822,31.4062,31.259,31.3752,463400.0
2011-12-06 13:00:00,40.5,40.51,40.33,40.34,215200.0,31.3752,31.383,31.2435,31.2513,215200.0
2011-12-06 13:10:00,40.35,40.43,40.26,40.41,192400.0,31.259,31.321,31.1893,31.3055,192400.0
2011-12-06 13:20:00,40.42,40.51,40.35,40.47,230300.0,31.3132,31.383,31.259,31.352,230300.0
2011-12-06 13:30:00,40.47,40.49,40.41,40.47,120600.0,31.352,31.3675,31.3055,31.352,120600.0
2011-12-06 13:40:00,40.47,40.53,40.42,40.53,182200.0,31.352,31.3984,31.3132,31.3984,182200.0
2011-12-06 13:50:00,40.52,40.65,40.52,40.58,394400.0,31.3907,31.4914,31.3907,31.4372,394400.0
2011-12-06 14:00:00,40.59,40.6,40.48,40.51,169300.0,31.4449,31.4527,31.3597,31.383,169300.0
2011-12-06 14:10:00,40.51,40.64,40.45,40.6,231000.0,31.383,31.4837,31.3365,31.4527,231000.0
2011-12-06 14:20:00,40.6,40.62,40.5,40.59,177600.0,31.4527,31.4682,31.3752,31.4449,177600.0
2011-12-06 14:30:00,40.58,40.71,40.56,40.71,409200.0,31.4372,31.5379,31.4217,31.5379,409200.0
2011-12-06 14:40:00,40.71,40.83,40.71,40.79,389800.0,31.5379,31.6309,31.5379,31.5999,389800.0
2011-12-06 14:50:00,40.79,40.93,40.74,40.88,395100.0,31.5999,31.7083,31.5611,31.6696,395100.0
2011-12-06 15:00:00,40.89,41.0,40.89,40.98,452200.0,31.6773,31.7626,31.6773,31.7471,452200.0
2011-12-06 15:10:00,40.98,41.22,40.96,41.09,610300.0,31.7471,31.933,31.7316,31.8323,610300.0
2011-12-06 15:20:00,41.1,41.2,40.86,40.86,666100.0,31.84,31.9175,31.6541,31.6541,666100.0
2011-12-06 15:30:00,40.87,40.93,40.83,40.84,696500.0,31.6618,31.7083,31.6309,31.6386,696500.0
2011-12-06 15:40:00,40.84,40.91,40.67,40.76,750900.0,31.6386,31.6928,31.5069,31.5766,750900.0
2011-12-06 15:50:00,40.75,40.76,40.53,40.55,917100.0,31.5689,31.5766,31.3984,31.4139,917100.0
2011-12-07 09:30:00,40.14,40.2,39.84,40.11,539000.0,31.0963,31.1428,30.8639,31.0731,539000.0
2011-12-07 09:40:00,40.11,40.5,39.97,40.41,653800.0,31.0731,31.3752,30.9646,31.3055,653800.0
2011-12-07 09:50:00,40.42,40.54,40.3,40.47,488900.0,31.3132,31.4062,31.2203,31.352,488900.0
2011-12-07 10:00:00,40.47,40.49,40.25,40.27,392600.0,31.352,31.3675,31.1815,31.197,392600.0
2011-12-07 10:10:00,40.28,40.54,40.27,40.49,465000.0,31.2048,31.4062,31.197,31.3675,465000.0
2011-12-07 10:20:00,40.5,40.54,40.22,40.37,361200.0,31.3752,31.4062,31.1583,31.2745,361200.0
2011-12-07 10:30:00,40.35,40.4,40.23,40.33,355700.0,31.259,31.2977,31.166,31.2435,355700.0
2011-12-07 10:40:00,40.32,40.48,40.23,40.43,284800.0,31.2358,31.3597,31.166,31.321,284800.0
2011-12-07 10:50:00,40.43,40.45,40.28,40.32,482700.0,31.321,31.3365,31.2048,31.2358,482700.0
2011-12-07 11:00:00,40.32,40.39,40.25,40.38,302500.0,31.2358,31.29,31.1815,31.2822,302500.0
2011-12-07 11:10:00,40.39,40.43,40.34,40.43,270300.0,31.29,31.321,31.2513,31.321,270300.0
2011-12-07 11:20:00,40.43,40.63,40.39,40.62,314500.0,31.321,31.4759,31.29,31.4682,314500.0
2011-12-07 11:30:00,40.62,40.74,40.59,40.72,296500.0,31.4682,31.5611,31.4449,31.5456,296500.0
2011-12-07 11:40:00,40.72,40.75,40.57,40.64,275900.0,31.5456,31.5689,31.4294,31.4837,275900.0
2011-12-07 11:50:00,40.64,40.71,40.52,40.54,282100.0,31.4837,31.5379,31.3907,31.4062,282100.0
2011-12-07 12:00:00,40.56,40.65,40.55,40.62,175400.0,31.4217,31.4914,31.4139,31.4682,175400.0
2011-12-07 12:10:00,40.63,40.64,40.5,40.52,143500.0,31.4759,31.4837,31.3752,31.3907,143500.0
2011-12-07 12:20:00,40.52,40.8,40.51,40.77,267300.0,31.3907,31.6076,31.383,31.5844,267300.0
2011-12-07 12:30:00,40.76,40.78,40.56,40.57,197200.0,31.5766,31.5921,31.4217,31.4294,197200.0
2011-12-07 12:40:00,40.57,40.73,40.56,40.68,133400.0,31.4294,31.5534,31.4217,31.5147,133400.0
2011-12-07 12:50:00,40.68,40.75,40.6,40.64,165300.0,31.5147,31.5689,31.4527,31.4837,165300.0
2011-12-07 13:00:00,40.64,40.66,40.56,40.57,111700.0,31.4837,31.4992,31.4217,31.4294,111700.0
2011-12-07 13:10:00,40.56,40.58,40.45,40.58,172600.0,31.4217,31.4372,31.3365,31.4372,172600.0
2011-12-07 13:20:00,40.58,40.68,40.54,40.66,143900.0,31.4372,31.5147,31.4062,31.4992,143900.0
2011-12-07 13:30:00,40.66,40.67,40.54,40.62,99200.0,31.4992,31.5069,31.4062,31.4682,99200.0
2011-12-07 13:40:00,40.61,40.63,40.5,40.52,202900.0,31.4604,31.4759,31.3752,31.3907,202900.0
2011-12-07 13:50:00,40.51,40.57,40.48,40.53,120700.0,31.383,31.4294,31.3597,31.3984,120700.0
2011-12-07 14:00:00,40.53,40.57,40.34,40.37,199700.0,31.3984,31.4294,31.2513,31.2745,199700.0
2011-12-07 14:10:00,40.36,40.39,40.23,40.23,259700.0,31.2668,31.29,31.166,31.166,259700.0
2011-12-07 14:20:00,40.23,40.3,40.18,40.27,293500.0,31.166,31.2203,31.1273,31.197,293500.0
2011-12-07 14:30:00,40.27,40.31,40.14,40.26,199200.0,31.197,31.228,31.0963,31.1893,199200.0
2011-12-07 14:40:00,40.25,40.29,39.99,40.05,515200.0,31.1815,31.2125,30.9801,31.0266,515200.0
2011-12-07 14:50:00,40.04,40.05,39.85,39.94,353300.0,31.0188,31.0266,30.8717,30.9414,353300.0
2011-12-07 15:00:00,39.94,40.08,39.87,39.89,298400.0,30.9414,31.0498,30.8872,30.9026,298400.0
2011-12-07 15:10:00,39.89,40.12,39.81,40.06,324600.0,30.9026,31.0808,30.8407,31.0343,324600.0
2011-12-07 15:20:00,40.06,40.23,40.03,40.12,268000.0,31.0343,31.166,31.0111,31.0808,268000.0
2011-12-07 15:30:00,40.13,40.41,40.09,40.4,507000.0,31.0886,31.3055,31.0576,31.2977,507000.0
2011-12-07 15:40:00,40.41,40.58,40.38,40.53,678000.0,31.3055,31.4372,31.2822,31.3984,678000.0
2011-12-07 15:50:00,40.52,40.57,40.4,40.43,1146500.0,31.3907,31.4294,31.2977,31.321,1146500.0
2011-12-08 09:30:00,39.84,40.08,39.67,39.79,723300.0,30.8639,31.0498,30.7322,30.8252,723300.0
2011-12-08 09:40:00,39.79,39.96,39.56,39.84,777000.0,30.8252,30.9569,30.647,30.8639,777000.0
2011-12-08 09:50:00,39.84,39.85,39.68,39.71,397200.0,30.8639,30.8717,30.74,30.7632,397200.0
2011-12-08 10:00:00,39.7,39.71,39.36,39.42,593400.0,30.7555,30.7632,30.4921,30.5385,593400.0
2011-12-08 10:10:00,39.41,39.61,39.14,39.16,640300.0,30.5308,30.6857,30.3216,30.3371,640300.0
2011-12-08 10:20:00,39.17,39.3,39.11,39.25,353300.0,30.3449,30.4456,30.2984,30.4068,353300.0
2011-12-08 10:30:00,39.25,39.55,39.23,39.42,397200.0,30.4068,30.6392,30.3913,30.5385,397200.0
2011-12-08 10:40:00,39.42,39.64,39.33,39.59,274300.0,30.5385,30.709,30.4688,30.6702,274300.0
2011-12-08 10:50:00,39.58,39.61,39.26,39.27,294100.0,30.6625,30.6857,30.4146,30.4223,294100.0
2011-12-08 11:00:00,39.27,39.37,39.15,39.16,334900.0,30.4223,30.4998,30.3294,30.3371,334900.0
2011-12-08 11:10:00,39.15,39.15,38.97,38.99,663400.0,30.3294,30.3294,30.1899,30.2054,663400.0
2011-12-08 11:20:00,38.99,39.22,38.98,39.01,233700.0,30.2054,30.3836,30.1977,30.2209,233700.0
2011-12-08 11:30:00,39.02,39.13,38.85,38.86,286300.0,30.2287,30.3139,30.097,30.1047,286300.0
2011-12-08 11:40:00,38.85,39.07,38.66,39.03,350100.0,30.097,30.2674,29.9498,30.2364,350100.0
2011-12-08 11:50:00,39.03,39.06,38.9,39.03,257000.0,30.2364,30.2596,30.1357,30.2364,257000.0
2011-12-08 12:00:00,39.05,39.1,38.9,39.09,135400.0,30.2519,30.2906,30.1357,30.2829,135400.0
2011-12-08 12:10:00,39.09,39.18,39.06,39.15,175100.0,30.2829,30.3526,30.2596,30.3294,175100.0
2011-12-08 12:20:00,39.16,39.18,39.02,39.08,186300.0,30.3371,30.3526,30.2287,30.2751,186300.0
2011-12-08 12:30:00,39.08,39.09,38.91,38.92,145100.0,30.2751,30.2829,30.1434,30.1512,145100.0
2011-12-08 12:40:00,38.92,39.02,38.88,38.94,137100.0,30.1512,30.2287,30.1202,30.1667,137100.0
2011-12-08 12:50:00,38.94,38.97,38.75,38.75,311200.0,30.1667,30.1899,30.0195,30.0195,311200.0
2011-12-08 13:00:00,38.75,38.75,38.54,38.59,419300.0,30.0195,30.0195,29.8568,29.8955,419300.0
2011-12-08 13:10:00,38.58,38.71,38.5,38.7,354800.0,29.8878,29.9885,29.8258,29.9808,354800.0
2011-12-08 13:20:00,38.7,38.71,38.55,38.58,252400.0,29.9808,29.9885,29.8646,29.8878,252400.0
2011-12-08 13:30:00,38.59,38.62,38.5,38.6,281100.0,29.8955,29.9188,29.8258,29.9033,281100.0
2011-12-08 13:40:00,38.6,38.66,38.57,38.58,289000.0,29.9033,29.9498,29.88,29.8878,289000.0
2011-12-08 13:50:00,38.58,38.66,38.54,38.61,213100.0,29.8878,29.9498,29.8568,29.911,213100.0
2011-12-08 14:00:00,38.61,38.61,38.4,38.48,328900.0,29.911,29.911,29.7483,29.8103,328900.0
2011-12-08 14:10:00,38.48,38.6,38.48,38.56,307300.0,29.8103,29.9033,29.8103,29.8723,307300.0
2011-12-08 14:20:00,38.55,38.58,38.46,38.54,195100.0,29.8646,29.8878,29.7948,29.8568,195100.0
2011-12-08 14:30:00,38.53,38.53,38.29,38.29,457600.0,29.8491,29.8491,29.6631,29.6631,457600.0
2011-12-08 14:40:00,38.29,38.39,38.27,38.31,339100.0,29.6631,29.7406,29.6476,29.6786,339100.0
2011-12-08 14:50:00,38.3,38.32,38.07,38.22,456400.0,29.6709,29.6864,29.4927,29.6089,456400.0
2011-12-08 15:00:00,38.22,38.28,38.15,38.18,314900.0,29.6089,29.6554,29.5547,29.5779,314900.0
2011-12-08 15:10:00,38.17,38.54,38.16,38.53,473000.0,29.5702,29.8568,29.5624,29.8491,473000.0
2011-12-08 15:20:00,38.54,38.64,38.43,38.55,395400.0,29.8568,29.9343,29.7716,29.8646,395400.0
2011-12-08 15:30:00,38.56,38.82,38.54,38.59,612400.0,29.8723,30.0737,29.8568,29.8955,612400.0
2011-12-08 15:40:00,38.59,38.63,38.28,38.37,1052500.0,29.8955,29.9265,29.6554,29.7251,1052500.0
2011-12-08 15:50:00,38.37,38.38,38.19,38.34,1327200.0,29.7251,29.7329,29.5857,29.7019,1327200.0
2011-12-09 09:30:00,38.33,38.71,38.15,38.7,685400.0,29.6941,29.9885,29.5547,29.9808,685400.0
2011-12-09 09:40:00,38.7,38.99,38.5,38.99,696200.0,29.9808,30.2054,29.8258,30.2054,696200.0
2011-12-09 09:50:00,38.99,39.41,38.98,39.27,1211500.0,30.2054,30.5308,30.1977,30.4223,1211500.0
2011-12-09 10:00:00,39.26,39.44,39.25,39.34,757600.0,30.4146,30.554,30.4068,30.4766,757600.0
2011-12-09 10:10:00,39.35,39.39,39.2,39.31,455200.0,30.4843,30.5153,30.3681,30.4533,455200.0
2011-12-09 10:20:00,39.3,39.37,39.2,39.37,311100.0,30.4456,30.4998,30.3681,30.4998,311100.0
2011-12-09 10:30:00,39.38,39.57,39.32,39.35,518800.0,30.5075,30.6547,30.4611,30.4843,518800.0
2011-12-09 10:40:00,39.35,39.54,39.26,39.53,463800.0,30.4843,30.6315,30.4146,30.6238,463800.0
2011-12-09 10:50:00,39.52,39.89,39.49,39.79,871500.0,30.616,30.9026,30.5928,30.8252,871500.0
2011-12-09 11:00:00,39.78,39.86,39.68,39.72,430400.0,30.8174,30.8794,30.74,30.7709,430400.0
2011-12-09 11:10:00,39.73,39.79,39.6,39.71,321000.0,30.7787,30.8252,30.678,30.7632,321000.0
2011-12-09 11:20:00,39.7,39.75,39.65,39.73,211600.0,30.7555,30.7942,30.7167,30.7787,211600.0
2011-12-09 11:30:00,39.73,39.82,39.68,39.68,189600.0,30.7787,30.8484,30.74,30.74,189600.0
2011-12-09 11:40:00,39.68,39.82,39.59,39.61,284600.0,30.74,30.8484,30.6702,30.6857,284600.0
2011-12-09 11:50:00,39.6,39.66,39.52,39.53,264000.0,30.678,30.7245,30.616,30.6238,264000.0
2011-12-09 12:00:00,39.54,39.63,39.5,39.63,201900.0,30.6315,30.7012,30.6005,30.7012,201900.0
2011-12-09 12:10:00,39.64,39.73,39.57,39.72,179000.0,30.709,30.7787,30.6547,30.7709,179000.0
2011-12-09 12:20:00,39.71,39.74,39.64,39.66,154800.0,30.7632,30.7864,30.709,30.7245,154800.0
2011-12-09 12:30:00,39.67,39.75,39.64,39.7,140200.0,30.7322,30.7942,30.709,30.7555,140200.0
2011-12-09 12:40:00,39.68,39.75,39.63,39.68,96500.0,30.74,30.7942,30.7012,30.74,96500.0
2011-12-09 12:50:00,39.68,39.69,39.56,39.57,110700.0,30.74,30.7477,30.647,30.6547,110700.0
2011-12-09 13:00:00,39.58,39.65,39.53,39.56,190900.0,30.6625,30.7167,30.6238,30.647,190900.0
2011-12-09 13:10:00,39.56,39.6,39.53,39.58,70200.0,30.647,30.678,30.6238,30.6625,70200.0
2011-12-09 13:20:00,39.58,39.63,39.54,39.57,144100.0,30.6625,30.7012,30.6315,30.6547,144100.0
2011-12-09 13:30:00,39.58,39.64,39.57,39.6,79400.0,30.6625,30.709,30.6547,30.678,79400.0
2011-12-09 13:40:00,39.6,39.65,39.56,39.59,112900.0,30.678,30.7167,30.647,30.6702,112900.0
2011-12-09 13:50:00,39.59,39.62,39.53,39.57,131800.0,30.6702,30.6935,30.6238,30.6547,131800.0
2011-12-09 14:00:00,39.56,39.67,39.56,39.64,107100.0,30.647,30.7322,30.647,30.709,107100.0
2011-12-09 14:10:00,39.64,39.67,39.55,39.65,219700.0,30.709,30.7322,30.6392,30.7167,219700.0
2011-12-09 14:20:00,39.65,39.83,39.64,39.82,266200.0,30.7167,30.8562,30.709,30.8484,266200.0
2011-12-09 14:30:00,39.83,40.02,39.82,39.99,615100.0,30.8562,31.0034,30.8484,30.9801,615100.0
2011-12-09 14:40:00,40.0,40.24,39.99,40.24,397400.0,30.9879,31.1738,30.9801,31.1738,397400.0
2011-12-09 14:50:00,40.23,40.24,40.0,40.01,336200.0,31.166,31.1738,30.9879,30.9956,336200.0
2011-12-09 15:00:00,40.02,40.02,39.87,39.98,273100.0,31.0034,31.0034,30.8872,30.9724,273100.0
2011-12-09 15:10:00,39.99,40.02,39.8,39.82,239400.0,30.9801,31.0034,30.8329,30.8484,239400.0
2011-12-09 15:20:00,39.83,39.89,39.82,39.88,318500.0,30.8562,30.9026,30.8484,30.8949,318500.0
2011-12-09 15:30:00,39.88,39.89,39.74,39.82,406800.0,30.8949,30.9026,30.7864,30.8484,406800.0
2011-12-09 15:40:00,39.82,39.89,39.68,39.71,790800.0,30.8484,30.9026,30.74,30.7632,790800.0
2011-12-09 15:50:00,39.7,39.84,39.68,39.74,1211400.0,30.7555,30.8639,30.74,30.7864,1211400.0
2011-12-12 09:30:00,38.8,38.9,38.33,38.53,911100.0,30.0582,30.1357,29.6941,29.8491,911100.0
2011-12-12 09:40:00,38.57,38.63,38.42,38.59,600600.0,29.88,29.9265,29.7638,29.8955,600600.0
2011-12-12 09:50:00,38.61,38.66,38.32,38.44,535600.0,29.911,29.9498,29.6864,29.7793,535600.0
2011-12-12 10:00:00,38.44,38.47,38.27,38.41,355700.0,29.7793,29.8026,29.6476,29.7561,355700.0
2011-12-12 10:10:00,38.4,38.56,38.33,38.36,301200.0,29.7483,29.8723,29.6941,29.7174,301200.0
2011-12-12 10:20:00,38.37,38.43,38.25,38.41,388500.0,29.7251,29.7716,29.6321,29.7561,388500.0
2011-12-12 10:30:00,38.4,38.48,38.36,38.37,290400.0,29.7483,29.8103,29.7174,29.7251,290400.0
2011-12-12 10:40:00,38.37,38.58,38.33,38.56,283400.0,29.7251,29.8878,29.6941,29.8723,283400.0
2011-12-12 10:50:00,38.56,38.61,38.44,38.54,249700.0,29.8723,29.911,29.7793,29.8568,249700.0
2011-12-12 11:00:00,38.54,38.55,38.39,38.39,197600.0,29.8568,29.8646,29.7406,29.7406,197600.0
2011-12-12 11:10:00,38.39,38.44,38.29,38.37,218000.0,29.7406,29.7793,29.6631,29.7251,218000.0
2011-12-12 11:20:00,38.35,38.51,38.35,38.39,311900.0,29.7096,29.8336,29.7096,29.7406,311900.0
2011-12-12 11:30:00,38.39,38.45,38.32,38.42,177500.0,29.7406,29.7871,29.6864,29.7638,177500.0
2011-12-12 11:40:00,38.42,38.43,38.22,38.22,270500.0,29.7638,29.7716,29.6089,29.6089,270500.0
2011-12-12 11:50:00,38.22,38.29,38.09,38.22,331900.0,29.6089,29.6631,29.5082,29.6089,331900.0
2011-12-12 12:00:00,38.22,38.23,38.15,38.18,168400.0,29.6089,29.6166,29.5547,29.5779,168400.0
2011-12-12 12:10:00,38.18,38.25,38.16,38.19,206300.0,29.5779,29.6321,29.5624,29.5857,206300.0
2011-12-12 12:20:00,38.2,38.22,38.15,38.19,117800.0,29.5934,29.6089,29.5547,29.5857,117800.0
2011-12-12 12:30:00,38.19,38.25,38.15,38.25,169300.0,29.5857,29.6321,29.5547,29.6321,169300.0
2011-12-12 12:40:00,38.24,38.25,38.16,38.19,114900.0,29.6244,29.6321,29.5624,29.5857,114900.0
2011-12-12 12:50:00,38.18,38.23,38.12,38.22,277300.0,29.5779,29.6166,29.5314,29.6089,277300.0
2011-12-12 13:00:00,38.22,38.24,38.07,38.1,338100.0,29.6089,29.6244,29.4927,29.5159,338100.0
2011-12-12 13:10:00,38.1,38.13,38.06,38.06,182800.0,29.5159,29.5392,29.4849,29.4849,182800.0
2011-12-12 13:20:00,38.06,38.16,38.05,38.14,127400.0,29.4849,29.5624,29.4772,29.5469,127400.0
2011-12-12 13:30:00,38.14,38.14,38.06,38.09,117600.0,29.5469,29.5469,29.4849,29.5082,117600.0
2011-12-12 13:40:00,38.1,38.13,38.08,38.11,101600.0,29.5159,29.5392,29.5004,29.5237,101600.0
2011-12-12 13:50:00,38.12,38.17,38.09,38.15,198100.0,29.5314,29.5702,29.5082,29.5547,198100.0
2011-12-12 14:00:00,38.15,38.18,38.08,38.13,172300.0,29.5547,29.5779,29.5004,29.5392,172300.0
2011-12-12 14:10:00,38.12,38.17,38.03,38.15,215700.0,29.5314,29.5702,29.4617,29.5547,215700.0
2011-12-12 14:20:00,38.15,38.21,38.1,38.12,187100.0,29.5547,29.6012,29.5159,29.5314,187100.0
2011-12-12 14:30:00,38.11,38.15,38.02,38.03,240300.0,29.5237,29.5547,29.454,29.4617,240300.0
2011-12-12 14:40:00,38.02,38.06,38.0,38.02,205900.0,29.454,29.4849,29.4385,29.454,205900.0
2011-12-12 14:50:00,38.01,38.18,38.0,38.16,202000.0,29.4462,29.5779,29.4385,29.5624,202000.0
2011-12-12 15:00:00,38.16,38.25,38.12,38.16,318200.0,29.5624,29.6321,29.5314,29.5624,318200.0
2011-12-12 15:10:00,38.16,38.35,38.13,38.35,359300.0,29.5624,29.7096,29.5392,29.7096,359300.0
2011-12-12 15:20:00,38.33,38.43,38.23,38.38,356400.0,29.6941,29.7716,29.6166,29.7329,356400.0
2011-12-12 15:30:00,38.36,38.49,38.29,38.49,466200.0,29.7174,29.8181,29.6631,29.8181,466200.0
2011-12-12 15:40:00,38.5,38.6,38.39,38.49,759500.0,29.8258,29.9033,29.7406,29.8181,759500.0
2011-12-12 15:50:00,38.48,38.59,38.45,38.55,997500.0,29.8103,29.8955,29.7871,29.8646,997500.0
2011-12-13 09:30:00,39.1,39.17,38.86,38.94,719700.0,30.2906,30.3449,30.1047,30.1667,719700.0
2011-12-13 09:40:00,38.93,39.45,38.93,39.44,691900.0,30.1589,30.5618,30.1589,30.554,691900.0
2011-12-13 09:50:00,39.44,39.56,39.28,39.33,645400.0,30.554,30.647,30.4301,30.4688,645400.0
2011-12-13 10:00:00,39.33,39.51,39.33,39.41,466500.0,30.4688,30.6083,30.4688,30.5308,466500.0
2011-12-13 10:10:00,39.43,39.47,39.3,39.32,281400.0,30.5463,30.5773,30.4456,30.4611,281400.0
2011-12-13 10:20:00,39.32,39.36,38.92,38.92,402500.0,30.4611,30.4921,30.1512,30.1512,402500.0
2011-12-13 10:30:00,38.91,39.11,38.9,38.94,329200.0,30.1434,30.2984,30.1357,30.1667,329200.0
2011-12-13 10:40:00,38.94,38.94,38.57,38.7,463000.0,30.1667,30.1667,29.88,29.9808,463000.0
2011-12-13 10:50:00,38.69,38.89,38.67,38.82,328400.0,29.973,30.1279,29.9575,30.0737,328400.0
2011-12-13 11:00:00,38.82,38.83,38.54,38.63,257300.0,30.0737,30.0815,29.8568,29.9265,257300.0
2011-12-13 11:10:00,38.64,38.86,38.62,38.83,395600.0,29.9343,30.1047,29.9188,30.0815,395600.0
2011-12-13 11:20:00,38.83,38.86,38.73,38.75,223700.0,30.0815,30.1047,30.004,30.0195,223700.0
2011-12-13 11:30:00,38.75,38.94,38.7,38.91,349700.0,30.0195,30.1667,29.9808,30.1434,349700.0
2011-12-13 11:40:00,38.92,38.95,38.83,38.92,213500.0,30.1512,30.1744,30.0815,30.1512,213500.0
2011-12-13 11:50:00,38.92,39.05,38.92,39.02,417500.0,30.1512,30.2519,30.1512,30.2287,417500.0
2011-12-13 12:00:00,39.01,39.07,38.98,39.06,158000.0,30.2209,30.2674,30.1977,30.2596,158000.0
2011-12-13 12:10:00,39.06,39.11,38.96,39.0,286400.0,30.2596,30.2984,30.1822,30.2132,286400.0
2011-12-13 12:20:00,39.01,39.02,38.94,38.94,296100.0,30.2209,30.2287,30.1667,30.1667,296100.0
2011-12-13 12:30:00,38.94,38.99,38.84,38.86,366800.0,30.1667,30.2054,30.0892,30.1047,366800.0
2011-12-13 12:40:00,38.86,38.89,38.76,38.82,202600.0,30.1047,30.1279,30.0272,30.0737,202600.0
2011-12-13 12:50:00,38.82,38.9,38.75,38.88,264100.0,30.0737,30.1357,30.0195,30.1202,264100.0
2011-12-13 13:00:00,38.87,38.87,38.73,38.81,339400.0,30.1125,30.1125,30.004,30.066,339400.0
2011-12-13 13:10:00,38.81,38.97,38.79,38.96,167000.0,30.066,30.1899,30.0505,30.1822,167000.0
2011-12-13 13:20:00,38.95,38.96,38.78,38.83,188900.0,30.1744,30.1822,30.0427,30.0815,188900.0
2011-12-13 13:30:00,38.82,38.84,38.66,38.75,220500.0,30.0737,30.0892,29.9498,30.0195,220500.0
2011-12-13 13:40:00,38.75,38.85,38.71,38.78,108100.0,30.0195,30.097,29.9885,30.0427,108100.0
2011-12-13 13:50:00,38.78,38.85,38.76,38.83,128100.0,30.0427,30.097,30.0272,30.0815,128100.0
2011-12-13 14:00:00,38.83,39.11,38.83,39.1,322900.0,30.0815,30.2984,30.0815,30.2906,322900.0
2011-12-13 14:10:00,39.1,39.14,38.7,38.71,350400.0,30.2906,30.3216,29.9808,29.9885,350400.0
2011-12-13 14:20:00,38.7,38.77,38.43,38.69,447800.0,29.9808,30.035,29.7716,29.973,447800.0
2011-12-13 14:30:00,38.69,38.7,38.16,38.16,552400.0,29.973,29.9808,29.5624,29.5624,552400.0
2011-12-13 14:40:00,38.16,38.35,38.14,38.25,459400.0,29.5624,29.7096,29.5469,29.6321,459400.0
2011-12-13 14:50:00,38.24,38.48,38.22,38.39,485700.0,29.6244,29.8103,29.6089,29.7406,485700.0
2011-12-13 15:00:00,38.38,38.52,38.35,38.4,324500.0,29.7329,29.8413,29.7096,29.7483,324500.0
2011-12-13 15:10:00,38.4,38.42,38.06,38.06,388400.0,29.7483,29.7638,29.4849,29.4849,388400.0
2011-12-13 15:20:00,38.06,38.1,37.85,37.86,769900.0,29.4849,29.5159,29.3223,29.33,769900.0
2011-12-13 15:30:00,37.85,37.89,37.44,37.54,1012500.0,29.3223,29.3533,29.0046,29.0821,1012500.0
2011-12-13 15:40:00,37.54,37.84,37.54,37.82,754700.0,29.0821,29.3145,29.0821,29.299,754700.0
2011-12-13 15:50:00,37.82,37.86,37.6,37.8,1810800.0,29.299,29.33,29.1286,29.2835,1810800.0
2011-12-14 09:30:00,36.99,37.44,36.89,37.42,883000.0,28.656,29.0046,28.5786,28.9891,883000.0
2011-12-14 09:40:00,37.43,37.62,36.95,37.05,876800.0,28.9969,29.1441,28.625,28.7025,876800.0
2011-12-14 09:50:00,37.05,37.14,36.96,37.04,739100.0,28.7025,28.7722,28.6328,28.6948,739100.0
2011-12-14 10:00:00,37.04,37.04,36.73,36.78,719600.0,28.6948,28.6948,28.4546,28.4933,719600.0
2011-12-14 10:10:00,36.78,36.8,36.59,36.6,954100.0,28.4933,28.5088,28.3461,28.3539,954100.0
2011-12-14 10:20:00,36.61,36.92,36.52,36.88,844600.0,28.3616,28.6018,28.2919,28.5708,844600.0
2011-12-14 10:30:00,36.87,37.23,36.85,37.2,745600.0,28.5631,28.842,28.5476,28.8187,745600.0
2011-12-14 10:40:00,37.2,37.23,37.03,37.11,540600.0,28.8187,28.842,28.687,28.749,540600.0
2011-12-14 10:50:00,37.11,37.14,36.91,36.92,547600.0,28.749,28.7722,28.594,28.6018,547600.0
2011-12-14 11:00:00,36.92,37.06,36.85,36.88,446900.0,28.6018,28.7103,28.5476,28.5708,446900.0
2011-12-14 11:10:00,36.89,36.98,36.74,36.9,525400.0,28.5786,28.6483,28.4624,28.5863,525400.0
2011-12-14 11:20:00,36.9,36.92,36.8,36.9,342800.0,28.5863,28.6018,28.5088,28.5863,342800.0
2011-12-14 11:30:00,36.9,36.92,36.76,36.88,362600.0,28.5863,28.6018,28.4778,28.5708,362600.0
2011-12-14 11:40:00,36.88,37.2,36.87,37.2,423200.0,28.5708,28.8187,28.5631,28.8187,423200.0
2011-12-14 11:50:00,37.2,37.24,37.1,37.12,310100.0,28.8187,28.8497,28.7412,28.7567,310100.0
2011-12-14 12:00:00,37.11,37.12,36.94,37.06,392800.0,28.749,28.7567,28.6173,28.7103,392800.0
2011-12-14 12:10:00,37.06,37.46,37.06,37.32,570600.0,28.7103,29.0201,28.7103,28.9117,570600.0
2011-12-14 12:20:00,37.31,37.32,37.17,37.3,243300.0,28.9039,28.9117,28.7955,28.8962,243300.0
2011-12-14 12:30:00,37.3,37.57,37.3,37.38,443600.0,28.8962,29.1053,28.8962,28.9582,443600.0
2011-12-14 12:40:00,37.38,37.54,37.38,37.44,280300.0,28.9582,29.0821,28.9582,29.0046,280300.0
2011-12-14 12:50:00,37.43,37.58,37.38,37.58,234100.0,28.9969,29.1131,28.9582,29.1131,234100.0
2011-12-14 13:00:00,37.58,37.7,37.49,37.62,327600.0,29.1131,29.2061,29.0434,29.1441,327600.0
2011-12-14 13:10:00,37.62,37.85,37.56,37.78,220600.0,29.1441,29.3223,29.0976,29.268,220600.0
2011-12-14 13:20:00,37.79,37.91,37.76,37.82,302700.0,29.2758,29.3687,29.2525,29.299,302700.0
2011-12-14 13:30:00,37.83,38.0,37.69,37.93,334000.0,29.3068,29.4385,29.1983,29.3842,334000.0
2011-12-14 13:40:00,37.94,38.04,37.88,37.9,284500.0,29.392,29.4695,29.3455,29.361,284500.0
2011-12-14 13:50:00,37.9,37.9,37.68,37.72,266100.0,29.361,29.361,29.1906,29.2216,266100.0
2011-12-14 14:00:00,37.73,37.73,37.4,37.4,312900.0,29.2293,29.2293,28.9736,28.9736,312900.0
2011-12-14 14:10:00,37.4,37.55,37.3,37.5,377800.0,28.9736,29.0899,28.8962,29.0511,377800.0
2011-12-14 14:20:00,37.48,37.56,37.41,37.5,297800.0,29.0356,29.0976,28.9814,29.0511,297800.0
2011-12-14 14:30:00,37.49,37.5,37.15,37.2,412300.0,29.0434,29.0511,28.78,28.8187,412300.0
2011-12-14 14:40:00,37.2,37.53,37.2,37.47,352600.0,28.8187,29.0744,28.8187,29.0279,352600.0
2011-12-14 14:50:00,37.46,37.47,37.18,37.26,325600.0,29.0201,29.0279,28.8032,28.8652,325600.0
2011-12-14 15:00:00,37.25,37.37,37.1,37.13,441500.0,28.8574,28.9504,28.7412,28.7645,441500.0
2011-12-14 15:10:00,37.14,37.43,37.13,37.27,609600.0,28.7722,28.9969,28.7645,28.8729,609600.0
2011-12-14 15:20:00,37.27,37.5,37.22,37.5,546500.0,28.8729,29.0511,28.8342,29.0511,546500.0
2011-12-14 15:30:00,37.49,37.54,37.34,37.4,487300.0,29.0434,29.0821,28.9272,28.9736,487300.0
2011-12-14 15:40:00,37.4,37.62,37.34,37.61,564000.0,28.9736,29.1441,28.9272,29.1363,564000.0
2011-12-14 15:50:00,37.6,37.61,37.43,37.45,982100.0,29.1286,29.1363,28.9969,29.0124,982100.0
2011-12-15 09:30:00,38.01,38.32,37.81,37.82,1022300.0,29.4462,29.6864,29.2913,29.299,1022300.0
2011-12-15 09:40:00,37.8,37.98,37.63,37.67,529600.0,29.2835,29.423,29.1518,29.1828,529600.0
2011-12-15 09:50:00,37.66,37.8,37.64,37.66,450900.0,29.1751,29.2835,29.1596,29.1751,450900.0
2011-12-15 10:00:00,37.65,37.81,37.3,37.35,470000.0,29.1673,29.2913,28.8962,28.9349,470000.0
2011-12-15 10:10:00,37.34,37.42,37.25,37.26,509500.0,28.9272,28.9891,28.8574,28.8652,509500.0
2011-12-15 10:20:00,37.26,37.46,37.24,37.39,911500.0,28.8652,29.0201,28.8497,28.9659,911500.0
2011-12-15 10:30:00,37.4,37.5,37.22,37.22,559800.0,28.9736,29.0511,28.8342,28.8342,559800.0
2011-12-15 10:40:00,37.22,37.26,37.05,37.24,598500.0,28.8342,28.8652,28.7025,28.8497,598500.0
2011-12-15 10:50:00,37.24,37.38,37.18,37.28,324000.0,28.8497,28.9582,28.8032,28.8807,324000.0
2011-12-15 11:00:00,37.28,37.44,37.27,37.3,225800.0,28.8807,29.0046,28.8729,28.8962,225800.0
2011-12-15 11:10:00,37.29,37.43,37.21,37.24,262700.0,28.8884,28.9969,28.8265,28.8497,262700.0
2011-12-15 11:20:00,37.25,37.42,37.18,37.37,412800.0,28.8574,28.9891,28.8032,28.9504,412800.0
2011-12-15 11:30:00,37.38,37.43,37.28,37.29,348700.0,28.9582,28.9969,28.8807,28.8884,348700.0
2011-12-15 11:40:00,37.28,37.41,37.26,37.33,255000.0,28.8807,28.9814,28.8652,28.9194,255000.0
2011-12-15 11:50:00,37.32,37.38,37.22,37.38,252000.0,28.9117,28.9582,28.8342,28.9582,252000.0
2011-12-15 12:00:00,37.37,37.41,37.31,37.37,211600.0,28.9504,28.9814,28.9039,28.9504,211600.0
2011-12-15 12:10:00,37.37,37.45,37.31,37.39,375500.0,28.9504,29.0124,28.9039,28.9659,375500.0
2011-12-15 12:20:00,37.4,37.63,37.4,37.42,424400.0,28.9736,29.1518,28.9736,28.9891,424400.0
2011-12-15 12:30:00,37.42,37.49,37.37,37.41,368000.0,28.9891,29.0434,28.9504,28.9814,368000.0
2011-12-15 12:40:00,37.41,37.48,37.32,37.33,323300.0,28.9814,29.0356,28.9117,28.9194,323300.0
2011-12-15 12:50:00,37.32,37.38,37.25,37.37,255900.0,28.9117,28.9582,28.8574,28.9504,255900.0
2011-12-15 13:00:00,37.38,37.39,37.29,37.34,169400.0,28.9582,28.9659,28.8884,28.9272,169400.0
2011-12-15 13:10:00,37.34,37.36,37.24,37.33,214400.0,28.9272,28.9427,28.8497,28.9194,214400.0
2011-12-15 13:20:00,37.32,37.38,37.29,37.31,177400.0,28.9117,28.9582,28.8884,28.9039,177400.0
2011-12-15 13:30:00,37.31,37.37,37.14,37.19,294600.0,28.9039,28.9504,28.7722,28.811,294600.0
2011-12-15 13:40:00,37.19,37.31,37.14,37.25,382300.0,28.811,28.9039,28.7722,28.8574,382300.0
2011-12-15 13:50:00,37.24,37.24,37.05,37.05,255900.0,28.8497,28.8497,28.7025,28.7025,255900.0
2011-12-15 14:00:00,37.06,37.16,37.04,37.06,310700.0,28.7103,28.7877,28.6948,28.7103,310700.0
2011-12-15 14:10:00,37.06,37.2,37.06,37.09,272400.0,28.7103,28.8187,28.7103,28.7335,272400.0
2011-12-15 14:20:00,37.09,37.15,37.0,37.03,348200.0,28.7335,28.78,28.6638,28.687,348200.0
2011-12-15 14:30:00,37.03,37.09,36.89,36.91,495100.0,28.687,28.7335,28.5786,28.594,495100.0
2011-12-15 14:40:00,36.9,36.92,36.74,36.76,528300.0,28.5863,28.6018,28.4624,28.4778,528300.0
2011-12-15 14:50:00,36.77,36.84,36.68,36.72,542000.0,28.4856,28.5398,28.4159,28.4469,542000.0
2011-12-15 15:00:00,36.72,36.87,36.69,36.87,341700.0,28.4469,28.5631,28.4236,28.5631,341700.0
2011-12-15 15:10:00,36.87,36.96,36.76,36.91,366900.0,28.5631,28.6328,28.4778,28.594,366900.0
2011-12-15 15:20:00,36.89,36.95,36.71,36.76,607100.0,28.5786,28.625,28.4391,28.4778,607100.0
2011-12-15 15:30:00,36.76,36.85,36.71,36.83,953800.0,28.4778,28.5476,28.4391,28.5321,953800.0
2011-12-15 15:40:00,36.84,36.93,36.81,36.91,1018800.0,28.5398,28.6095,28.5166,28.594,1018800.0
2011-12-15 15:50:00,36.91,36.91,36.78,36.86,1369600.0,28.594,28.594,28.4933,28.5553,1369600.0
2011-12-16 09:30:00,37.37,37.61,37.17,37.32,1530300.0,28.9504,29.1363,28.7955,28.9117,1530300.0
2011-12-16 09:40:00,37.31,37.37,37.02,37.09,674000.0,28.9039,28.9504,28.6793,28.7335,674000.0
2011-12-16 09:50:00,37.09,37.44,37.08,37.34,527800.0,28.7335,29.0046,28.7257,28.9272,527800.0
2011-12-16 10:00:00,37.35,37.63,37.26,37.59,618400.0,28.9349,29.1518,28.8652,29.1208,618400.0
2011-12-16 10:10:00,37.59,37.72,37.5,37.71,447500.0,29.1208,29.2216,29.0511,29.2138,447500.0
2011-12-16 10:20:00,37.71,37.74,37.61,37.69,469000.0,29.2138,29.237,29.1363,29.1983,469000.0
2011-12-16 10:30:00,37.7,37.8,37.65,37.77,428400.0,29.2061,29.2835,29.1673,29.2603,428400.0
2011-12-16 10:40:00,37.77,37.89,37.72,37.81,301100.0,29.2603,29.3533,29.2216,29.2913,301100.0
2011-12-16 10:50:00,37.8,37.83,37.55,37.66,266900.0,29.2835,29.3068,29.0899,29.1751,266900.0
2011-12-16 11:00:00,37.66,37.72,37.42,37.44,408200.0,29.1751,29.2216,28.9891,29.0046,408200.0
2011-12-16 11:10:00,37.43,37.48,37.41,37.42,195100.0,28.9969,29.0356,28.9814,28.9891,195100.0
2011-12-16 11:20:00,37.43,37.46,37.32,37.36,309000.0,28.9969,29.0201,28.9117,28.9427,309000.0
2011-12-16 11:30:00,37.36,37.38,37.16,37.19,322000.0,28.9427,28.9582,28.7877,28.811,322000.0
2011-12-16 11:40:00,37.19,37.28,37.12,37.19,269900.0,28.811,28.8807,28.7567,28.811,269900.0
2011-12-16 11:50:00,37.19,37.23,36.92,36.92,336400.0,28.811,28.842,28.6018,28.6018,336400.0
2011-12-16 12:00:00,36.92,36.97,36.82,36.95,311600.0,28.6018,28.6405,28.5243,28.625,311600.0
2011-12-16 12:10:00,36.96,37.03,36.95,36.97,134200.0,28.6328,28.687,28.625,28.6405,134200.0
2011-12-16 12:20:00,36.97,36.98,36.81,36.83,150900.0,28.6405,28.6483,28.5166,28.5321,150900.0
2011-12-16 12:30:00,36.82,36.82,36.6,36.75,377800.0,28.5243,28.5243,28.3539,28.4701,377800.0
2011-12-16 12:40:00,36.74,36.87,36.57,36.76,393600.0,28.4624,28.5631,28.3307,28.4778,393600.0
2011-12-16 12:50:00,36.77,36.96,36.66,36.89,246600.0,28.4856,28.6328,28.4004,28.5786,246600.0
2011-12-16 13:00:00,36.89,37.04,36.85,36.91,229200.0,28.5786,28.6948,28.5476,28.594,229200.0
2011-12-16 13:10:00,36.9,37.06,36.9,37.06,164900.0,28.5863,28.7103,28.5863,28.7103,164900.0
2011-12-16 13:20:00,37.06,37.18,36.98,36.99,216500.0,28.7103,28.8032,28.6483,28.656,216500.0
2011-12-16 13:30:00,36.98,37.02,36.91,36.93,127200.0,28.6483,28.6793,28.594,28.6095,127200.0
2011-12-16 13:40:00,36.94,37.13,36.86,37.12,208300.0,28.6173,28.7645,28.5553,28.7567,208300.0
2011-12-16 13:50:00,37.12,37.23,36.96,36.99,344000.0,28.7567,28.842,28.6328,28.656,344000.0
2011-12-16 14:00:00,37.02,37.08,36.97,36.98,188500.0,28.6793,28.7257,28.6405,28.6483,188500.0
2011-12-16 14:10:00,36.98,37.0,36.9,36.9,164800.0,28.6483,28.6638,28.5863,28.5863,164800.0
2011-12-16 14:20:00,36.9,36.91,36.69,36.74,452400.0,28.5863,28.594,28.4236,28.4624,452400.0
2011-12-16 14:30:00,36.73,36.84,36.69,36.75,198600.0,28.4546,28.5398,28.4236,28.4701,198600.0
2011-12-16 14:40:00,36.75,36.95,36.72,36.88,251300.0,28.4701,28.625,28.4469,28.5708,251300.0
2011-12-16 14:50:00,36.87,36.95,36.81,36.83,173000.0,28.5631,28.625,28.5166,28.5321,173000.0
2011-12-16 15:00:00,36.83,36.87,36.81,36.85,178000.0,28.5321,28.5631,28.5166,28.5476,178000.0
2011-12-16 15:10:00,36.86,36.96,36.85,36.87,244700.0,28.5553,28.6328,28.5476,28.5631,244700.0
2011-12-16 15:20:00,36.87,36.93,36.8,36.81,411300.0,28.5631,28.6095,28.5088,28.5166,411300.0
2011-12-16 15:30:00,36.82,36.89,36.8,36.83,341100.0,28.5243,28.5786,28.5088,28.5321,341100.0
2011-12-16 15:40:00,36.83,36.98,36.81,36.97,607000.0,28.5321,28.6483,28.5166,28.6405,607000.0
2011-12-16 15:50:00,36.97,37.08,36.88,36.97,1455400.0,28.6405,28.7257,28.5708,28.6405,1455400.0
2011-12-19 09:30:00,36.73,37.05,36.63,36.75,510800.0,28.4546,28.7025,28.3771,28.4701,510800.0
2011-12-19 09:40:00,36.73,36.75,36.4,36.47,538500.0,28.4546,28.4701,28.199,28.2532,538500.0
2011-12-19 09:50:00,36.47,36.88,36.38,36.77,345700.0,28.2532,28.5708,28.1835,28.4856,345700.0
2011-12-19 10:00:00,36.76,36.82,36.53,36.6,377100.0,28.4778,28.5243,28.2997,28.3539,377100.0
2011-12-19 10:10:00,36.59,36.77,36.56,36.65,343900.0,28.3461,28.4856,28.3229,28.3926,343900.0
2011-12-19 10:20:00,36.65,36.76,36.63,36.74,229100.0,28.3926,28.4778,28.3771,28.4624,229100.0
2011-12-19 10:30:00,36.74,36.97,36.73,36.95,509900.0,28.4624,28.6405,28.4546,28.625,509900.0
2011-12-19 10:40:00,36.94,36.94,36.56,36.62,329300.0,28.6173,28.6173,28.3229,28.3694,329300.0
2011-12-19 10:50:00,36.61,36.61,36.4,36.4,431900.0,28.3616,28.3616,28.199,28.199,431900.0
2011-12-19 11:00:00,36.41,36.46,36.3,36.33,397600.0,28.2067,28.2454,28.1215,28.1447,397600.0
2011-12-19 11:10:00,36.33,36.47,36.32,36.42,251800.0,28.1447,28.2532,28.137,28.2144,251800.0
2011-12-19 11:20:00,36.42,36.49,36.34,36.43,272900.0,28.2144,28.2687,28.1525,28.2222,272900.0
2011-12-19 11:30:00,36.44,36.44,36.21,36.22,285700.0,28.2299,28.2299,28.0518,28.0595,285700.0
2011-12-19 11:40:00,36.23,36.24,36.02,36.07,455200.0,28.0673,28.075,27.9046,27.9433,455200.0
2011-12-19 11:50:00,36.08,36.16,36.06,36.06,199100.0,27.9511,28.013,27.9356,27.9356,199100.0
2011-12-19 12:00:00,36.06,36.19,36.04,36.17,215100.0,27.9356,28.0363,27.9201,28.0208,215100.0
2011-12-19 12:10:00,36.17,36.17,36.08,36.08,168400.0,28.0208,28.0208,27.9511,27.9511,168400.0
2011-12-19 12:20:00,36.08,36.16,36.08,36.15,173000.0,27.9511,28.013,27.9511,28.0053,173000.0
2011-12-19 12:30:00,36.15,36.15,36.02,36.06,189400.0,28.0053,28.0053,27.9046,27.9356,189400.0
2011-12-19 12:40:00,36.05,36.16,36.05,36.15,174100.0,27.9278,28.013,27.9278,28.0053,174100.0
2011-12-19 12:50:00,36.15,36.16,36.08,36.15,201900.0,28.0053,28.013,27.9511,28.0053,201900.0
2011-12-19 13:00:00,36.15,36.22,36.13,36.16,212400.0,28.0053,28.0595,27.9898,28.013,212400.0
2011-12-19 13:10:00,36.17,36.21,36.04,36.04,161500.0,28.0208,28.0518,27.9201,27.9201,161500.0
2011-12-19 13:20:00,36.05,36.11,36.0,36.05,319800.0,27.9278,27.9743,27.8891,27.9278,319800.0
2011-12-19 13:30:00,36.06,36.11,35.96,36.02,333100.0,27.9356,27.9743,27.8581,27.9046,333100.0
2011-12-19 13:40:00,36.01,36.11,35.95,36.1,221700.0,27.8968,27.9743,27.8503,27.9665,221700.0
2011-12-19 13:50:00,36.1,36.26,36.1,36.17,206600.0,27.9665,28.0905,27.9665,28.0208,206600.0
2011-12-19 14:00:00,36.17,36.21,36.12,36.14,166500.0,28.0208,28.0518,27.982,27.9975,166500.0
2011-12-19 14:10:00,36.15,36.15,35.99,36.0,202600.0,28.0053,28.0053,27.8813,27.8891,202600.0
2011-12-19 14:20:00,35.99,36.07,35.94,36.01,235000.0,27.8813,27.9433,27.8426,27.8968,235000.0
2011-12-19 14:30:00,36.01,36.06,35.97,36.04,110700.0,27.8968,27.9356,27.8658,27.9201,110700.0
2011-12-19 14:40:00,36.05,36.1,35.99,36.0,147200.0,27.9278,27.9665,27.8813,27.8891,147200.0
2011-12-19 14:50:00,36.0,36.12,35.98,36.09,157800.0,27.8891,27.982,27.8736,27.9588,157800.0
2011-12-19 15:00:00,36.09,36.09,35.7,35.73,476800.0,27.9588,27.9588,27.6567,27.6799,476800.0
2011-12-19 15:10:00,35.74,35.91,35.7,35.91,464400.0,27.6877,27.8194,27.6567,27.8194,464400.0
2011-12-19 15:20:00,35.91,35.91,35.7,35.72,342400.0,27.8194,27.8194,27.6567,27.6722,342400.0
2011-12-19 15:30:00,35.72,35.78,35.67,35.75,463300.0,27.6722,27.7186,27.6334,27.6954,463300.0
2011-12-19 15:40:00,35.75,35.82,35.65,35.75,749500.0,27.6954,27.7496,27.6179,27.6954,749500.0
2011-12-19 15:50:00,35.76,35.78,35.65,35.73,1023300.0,27.7031,27.7186,27.6179,27.6799,1023300.0
2011-12-20 09:30:00,36.7,37.1,36.7,37.07,832000.0,28.4314,28.7412,28.4314,28.718,832000.0
2011-12-20 09:40:00,37.07,37.44,37.06,37.37,906500.0,28.718,29.0046,28.7103,28.9504,906500.0
2011-12-20 09:50:00,37.38,37.47,37.23,37.33,382900.0,28.9582,29.0279,28.842,28.9194,382900.0
2011-12-20 10:00:00,37.32,37.38,37.11,37.14,402400.0,28.9117,28.9582,28.749,28.7722,402400.0
2011-12-20 10:10:00,37.13,37.32,37.1,37.26,347700.0,28.7645,28.9117,28.7412,28.8652,347700.0
2011-12-20 10:20:00,37.27,37.63,37.27,37.6,544600.0,28.8729,29.1518,28.8729,29.1286,544600.0
2011-12-20 10:30:00,37.6,37.65,37.47,37.48,312400.0,29.1286,29.1673,29.0279,29.0356,312400.0
2011-12-20 10:40:00,37.48,37.55,37.46,37.5,204300.0,29.0356,29.0899,29.0201,29.0511,204300.0
2011-12-20 10:50:00,37.51,37.55,37.37,37.39,388700.0,29.0589,29.0899,28.9504,28.9659,388700.0
2011-12-20 11:00:00,37.4,37.59,37.39,37.47,209100.0,28.9736,29.1208,28.9659,29.0279,209100.0
2011-12-20 11:10:00,37.47,37.57,37.43,37.57,221900.0,29.0279,29.1053,28.9969,29.1053,221900.0
2011-12-20 11:20:00,37.57,37.6,37.49,37.52,171900.0,29.1053,29.1286,29.0434,29.0666,171900.0
2011-12-20 11:30:00,37.54,37.57,37.36,37.38,180900.0,29.0821,29.1053,28.9427,28.9582,180900.0
2011-12-20 11:40:00,37.38,37.39,37.3,37.38,184300.0,28.9582,28.9659,28.8962,28.9582,184300.0
2011-12-20 11:50:00,37.38,37.45,37.29,37.31,215100.0,28.9582,29.0124,28.8884,28.9039,215100.0
2011-12-20 12:00:00,37.31,37.32,37.17,37.26,179200.0,28.9039,28.9117,28.7955,28.8652,179200.0
2011-12-20 12:10:00,37.26,37.37,37.24,37.28,140300.0,28.8652,28.9504,28.8497,28.8807,140300.0
2011-12-20 12:20:00,37.27,37.35,37.27,37.34,108500.0,28.8729,28.9349,28.8729,28.9272,108500.0
2011-12-20 12:30:00,37.34,37.35,37.29,37.33,75200.0,28.9272,28.9349,28.8884,28.9194,75200.0
2011-12-20 12:40:00,37.32,37.38,37.31,37.32,146900.0,28.9117,28.9582,28.9039,28.9117,146900.0
2011-12-20 12:50:00,37.32,37.43,37.32,37.43,180700.0,28.9117,28.9969,28.9117,28.9969,180700.0
2011-12-20 13:00:00,37.43,37.56,37.41,37.55,210300.0,28.9969,29.0976,28.9814,29.0899,210300.0
2011-12-20 13:10:00,37.56,37.6,37.45,37.45,181900.0,29.0976,29.1286,29.0124,29.0124,181900.0
2011-12-20 13:20:00,37.46,37.6,37.41,37.57,302600.0,29.0201,29.1286,28.9814,29.1053,302600.0
2011-12-20 13:30:00,37.57,37.6,37.51,37.52,190600.0,29.1053,29.1286,29.0589,29.0666,190600.0
2011-12-20 13:40:00,37.51,37.57,37.51,37.54,141500.0,29.0589,29.1053,29.0589,29.0821,141500.0
2011-12-20 13:50:00,37.54,37.57,37.48,37.56,139100.0,29.0821,29.1053,29.0356,29.0976,139100.0
2011-12-20 14:00:00,37.57,37.58,37.45,37.45,143800.0,29.1053,29.1131,29.0124,29.0124,143800.0
2011-12-20 14:10:00,37.46,37.48,37.4,37.45,145200.0,29.0201,29.0356,28.9736,29.0124,145200.0
2011-12-20 14:20:00,37.44,37.52,37.42,37.47,150100.0,29.0046,29.0666,28.9891,29.0279,150100.0
2011-12-20 14:30:00,37.47,37.55,37.47,37.5,135300.0,29.0279,29.0899,29.0279,29.0511,135300.0
2011-12-20 14:40:00,37.51,37.68,37.51,37.62,316300.0,29.0589,29.1906,29.0589,29.1441,316300.0
2011-12-20 14:50:00,37.61,37.65,37.59,37.64,117900.0,29.1363,29.1673,29.1208,29.1596,117900.0
2011-12-20 15:00:00,37.64,37.68,37.61,37.67,216700.0,29.1596,29.1906,29.1363,29.1828,216700.0
2011-12-20 15:10:00,37.66,37.72,37.64,37.64,218900.0,29.1751,29.2216,29.1596,29.1596,218900.0
2011-12-20 15:20:00,37.64,37.66,37.55,37.65,291200.0,29.1596,29.1751,29.0899,29.1673,291200.0
2011-12-20 15:30:00,37.66,37.66,37.46,37.57,538400.0,29.1751,29.1751,29.0201,29.1053,538400.0
2011-12-20 15:40:00,37.56,37.7,37.53,37.61,707100.0,29.0976,29.2061,29.0744,29.1363,707100.0
2011-12-20 15:50:00,37.6,37.62,37.51,37.58,1010300.0,29.1286,29.1441,29.0589,29.1131,1010300.0
2011-12-21 09:30:00,37.58,37.97,37.3,37.43,692600.0,29.1131,29.4152,28.8962,28.9969,692600.0
2011-12-21 09:40:00,37.43,37.43,37.15,37.32,513200.0,28.9969,28.9969,28.78,28.9117,513200.0
2011-12-21 09:50:00,37.31,37.52,37.25,37.33,304600.0,28.9039,29.0666,28.8574,28.9194,304600.0
2011-12-21 10:00:00,37.31,37.4,37.11,37.21,419600.0,28.9039,28.9736,28.749,28.8265,419600.0
2011-12-21 10:10:00,37.22,37.5,37.22,37.42,239600.0,28.8342,29.0511,28.8342,28.9891,239600.0
2011-12-21 10:20:00,37.42,37.6,37.4,37.42,204800.0,28.9891,29.1286,28.9736,28.9891,204800.0
2011-12-21 10:30:00,37.42,37.75,37.42,37.65,380900.0,28.9891,29.2448,28.9891,29.1673,380900.0
2011-12-21 10:40:00,37.65,37.69,37.42,37.54,210800.0,29.1673,29.1983,28.9891,29.0821,210800.0
2011-12-21 10:50:00,37.54,37.54,37.24,37.25,270400.0,29.0821,29.0821,28.8497,28.8574,270400.0
2011-12-21 11:00:00,37.26,37.27,37.11,37.21,244400.0,28.8652,28.8729,28.749,28.8265,244400.0
2011-12-21 11:10:00,37.22,37.25,37.1,37.18,172000.0,28.8342,28.8574,28.7412,28.8032,172000.0
2011-12-21 11:20:00,37.17,37.37,37.12,37.32,194600.0,28.7955,28.9504,28.7567,28.9117,194600.0
2011-12-21 11:30:00,37.32,37.35,37.25,37.25,230800.0,28.9117,28.9349,28.8574,28.8574,230800.0
2011-12-21 11:40:00,37.25,37.37,37.17,37.34,187300.0,28.8574,28.9504,28.7955,28.9272,187300.0
2011-12-21 11:50:00,37.34,37.34,37.17,37.28,199500.0,28.9272,28.9272,28.7955,28.8807,199500.0
2011-12-21 12:00:00,37.29,37.33,37.11,37.15,199000.0,28.8884,28.9194,28.749,28.78,199000.0
2011-12-21 12:10:00,37.16,37.18,37.07,37.15,309400.0,28.7877,28.8032,28.718,28.78,309400.0
2011-12-21 12:20:00,37.16,37.18,36.96,37.04,175000.0,28.7877,28.8032,28.6328,28.6948,175000.0
2011-12-21 12:30:00,37.04,37.22,37.03,37.2,153700.0,28.6948,28.8342,28.687,28.8187,153700.0
2011-12-21 12:40:00,37.2,37.24,37.09,37.19,153500.0,28.8187,28.8497,28.7335,28.811,153500.0
2011-12-21 12:50:00,37.2,37.29,37.1,37.27,121200.0,28.8187,28.8884,28.7412,28.8729,121200.0
2011-12-21 13:00:00,37.27,37.47,37.25,37.4,292900.0,28.8729,29.0279,28.8574,28.9736,292900.0
2011-12-21 13:10:00,37.39,37.39,37.25,37.28,166200.0,28.9659,28.9659,28.8574,28.8807,166200.0
2011-12-21 13:20:00,37.28,37.38,37.27,37.3,68700.0,28.8807,28.9582,28.8729,28.8962,68700.0
2011-12-21 13:30:00,37.3,37.34,37.23,37.3,90600.0,28.8962,28.9272,28.842,28.8962,90600.0
2011-12-21 13:40:00,37.31,37.34,37.21,37.3,164700.0,28.9039,28.9272,28.8265,28.8962,164700.0
2011-12-21 13:50:00,37.3,37.54,37.3,37.5,231400.0,28.8962,29.0821,28.8962,29.0511,231400.0
2011-12-21 14:00:00,37.51,37.55,37.4,37.52,133800.0,29.0589,29.0899,28.9736,29.0666,133800.0
2011-12-21 14:10:00,37.52,37.53,37.4,37.42,166900.0,29.0666,29.0744,28.9736,28.9891,166900.0
2011-12-21 14:20:00,37.41,37.45,37.37,37.42,94700.0,28.9814,29.0124,28.9504,28.9891,94700.0
2011-12-21 14:30:00,37.42,37.49,37.29,37.42,176500.0,28.9891,29.0434,28.8884,28.9891,176500.0
2011-12-21 14:40:00,37.42,37.55,37.42,37.5,201800.0,28.9891,29.0899,28.9891,29.0511,201800.0
2011-12-21 14:50:00,37.5,37.55,37.48,37.51,128300.0,29.0511,29.0899,29.0356,29.0589,128300.0
2011-12-21 15:00:00,37.51,37.63,37.46,37.62,283300.0,29.0589,29.1518,29.0201,29.1441,283300.0
2011-12-21 15:10:00,37.63,37.73,37.61,37.7,186500.0,29.1518,29.2293,29.1363,29.2061,186500.0
2011-12-21 15:20:00,37.7,37.74,37.65,37.68,245500.0,29.2061,29.237,29.1673,29.1906,245500.0
2011-12-21 15:30:00,37.69,37.9,37.69,37.85,306500.0,29.1983,29.361,29.1983,29.3223,306500.0
2011-12-21 15:40:00,37.85,37.88,37.63,37.64,423700.0,29.3223,29.3455,29.1518,29.1596,423700.0
2011-12-21 15:50:00,37.65,37.79,37.52,37.78,772000.0,29.1673,29.2758,29.0666,29.268,772000.0
2011-12-22 09:30:00,37.97,38.13,37.6,38.1,590900.0,29.4152,29.5392,29.1286,29.5159,590900.0
2011-12-22 09:40:00,38.1,38.29,38.1,38.26,490600.0,29.5159,29.6631,29.5159,29.6399,490600.0
2011-12-22 09:50:00,38.26,38.38,38.16,38.35,451100.0,29.6399,29.7329,29.5624,29.7096,451100.0
2011-12-22 10:00:00,38.36,38.4,38.01,38.01,393300.0,29.7174,29.7483,29.4462,29.4462,393300.0
2011-12-22 10:10:00,38.0,38.13,38.0,38.01,310300.0,29.4385,29.5392,29.4385,29.4462,310300.0
2011-12-22 10:20:00,38.01,38.25,37.98,38.14,281600.0,29.4462,29.6321,29.423,29.5469,281600.0
2011-12-22 10:30:00,38.13,38.14,37.81,37.85,405300.0,29.5392,29.5469,29.2913,29.3223,405300.0
2011-12-22 10:40:00,37.86,37.93,37.67,37.72,337700.0,29.33,29.3842,29.1828,29.2216,337700.0
2011-12-22 10:50:00,37.72,37.94,37.69,37.9,260000.0,29.2216,29.392,29.1983,29.361,260000.0
2011-12-22 11:00:00,37.89,38.02,37.83,37.85,272500.0,29.3533,29.454,29.3068,29.3223,272500.0
2011-12-22 11:10:00,37.84,37.93,37.79,37.86,153800.0,29.3145,29.3842,29.2758,29.33,153800.0
2011-12-22 11:20:00,37.87,37.91,37.73,37.8,230000.0,29.3378,29.3687,29.2293,29.2835,230000.0
2011-12-22 11:30:00,37.8,37.85,37.69,37.7,211700.0,29.2835,29.3223,29.1983,29.2061,211700.0
2011-12-22 11:40:00,37.69,37.81,37.68,37.75,181100.0,29.1983,29.2913,29.1906,29.2448,181100.0
2011-12-22 11:50:00,37.75,37.76,37.67,37.72,169900.0,29.2448,29.2525,29.1828,29.2216,169900.0
2011-12-22 12:00:00,37.72,37.76,37.7,37.75,174700.0,29.2216,29.2525,29.2061,29.2448,174700.0
2011-12-22 12:10:00,37.74,37.97,37.74,37.97,273800.0,29.237,29.4152,29.237,29.4152,273800.0
2011-12-22 12:20:00,37.97,38.1,37.96,38.07,274800.0,29.4152,29.5159,29.4075,29.4927,274800.0
2011-12-22 12:30:00,38.06,38.07,37.98,38.03,144500.0,29.4849,29.4927,29.423,29.4617,144500.0
2011-12-22 12:40:00,38.02,38.08,37.93,37.97,275300.0,29.454,29.5004,29.3842,29.4152,275300.0
2011-12-22 12:50:00,37.96,38.13,37.96,38.13,181200.0,29.4075,29.5392,29.4075,29.5392,181200.0
2011-12-22 13:00:00,38.12,38.17,38.06,38.12,222500.0,29.5314,29.5702,29.4849,29.5314,222500.0
2011-12-22 13:10:00,38.12,38.24,38.1,38.2,269900.0,29.5314,29.6244,29.5159,29.5934,269900.0
2011-12-22 13:20:00,38.2,38.35,38.16,38.33,265200.0,29.5934,29.7096,29.5624,29.6941,265200.0
2011-12-22 13:30:00,38.33,38.33,38.25,38.33,147100.0,29.6941,29.6941,29.6321,29.6941,147100.0
2011-12-22 13:40:00,38.33,38.36,38.3,38.35,149200.0,29.6941,29.7174,29.6709,29.7096,149200.0
2011-12-22 13:50:00,38.35,38.41,38.32,38.38,296500.0,29.7096,29.7561,29.6864,29.7329,296500.0
2011-12-22 14:00:00,38.39,38.42,38.3,38.32,173200.0,29.7406,29.7638,29.6709,29.6864,173200.0
2011-12-22 14:10:00,38.32,38.36,38.3,38.34,153100.0,29.6864,29.7174,29.6709,29.7019,153100.0
2011-12-22 14:20:00,38.33,38.42,38.33,38.37,129800.0,29.6941,29.7638,29.6941,29.7251,129800.0
2011-12-22 14:30:00,38.37,38.38,38.31,38.34,142000.0,29.7251,29.7329,29.6786,29.7019,142000.0
2011-12-22 14:40:00,38.34,38.4,38.32,38.35,191700.0,29.7019,29.7483,29.6864,29.7096,191700.0
2011-12-22 14:50:00,38.35,38.36,38.25,38.32,269700.0,29.7096,29.7174,29.6321,29.6864,269700.0
2011-12-22 15:00:00,38.32,38.34,38.26,38.33,213100.0,29.6864,29.7019,29.6399,29.6941,213100.0
2011-12-22 15:10:00,38.33,38.48,38.32,38.48,341100.0,29.6941,29.8103,29.6864,29.8103,341100.0
2011-12-22 15:20:00,38.47,38.6,38.47,38.59,411400.0,29.8026,29.9033,29.8026,29.8955,411400.0
2011-12-22 15:30:00,38.58,38.6,38.43,38.44,313400.0,29.8878,29.9033,29.7716,29.7793,313400.0
2011-12-22 15:40:00,38.43,38.44,38.29,38.35,437000.0,29.7716,29.7793,29.6631,29.7096,437000.0
2011-12-22 15:50:00,38.35,38.44,38.32,38.43,833900.0,29.7096,29.7793,29.6864,29.7716,833900.0
2011-12-23 09:30:00,38.66,38.66,38.41,38.52,378400.0,29.9498,29.9498,29.7561,29.8413,378400.0
2011-12-23 09:40:00,38.54,38.59,38.3,38.5,285400.0,29.8568,29.8955,29.6709,29.8258,285400.0
2011-12-23 09:50:00,38.47,38.55,38.36,38.51,315400.0,29.8026,29.8646,29.7174,29.8336,315400.0
2011-12-23 10:00:00,38.52,38.52,38.27,38.32,367200.0,29.8413,29.8413,29.6476,29.6864,367200.0
2011-12-23 10:10:00,38.32,38.4,38.24,38.26,246200.0,29.6864,29.7483,29.6244,29.6399,246200.0
2011-12-23 10:20:00,38.26,38.36,38.24,38.27,178200.0,29.6399,29.7174,29.6244,29.6476,178200.0
2011-12-23 10:30:00,38.27,38.41,38.25,38.36,183100.0,29.6476,29.7561,29.6321,29.7174,183100.0
2011-12-23 10:40:00,38.35,38.4,38.29,38.39,150100.0,29.7096,29.7483,29.6631,29.7406,150100.0
2011-12-23 10:50:00,38.39,38.44,38.35,38.37,113000.0,29.7406,29.7793,29.7096,29.7251,113000.0
2011-12-23 11:00:00,38.36,38.42,38.29,38.29,150100.0,29.7174,29.7638,29.6631,29.6631,150100.0
2011-12-23 11:10:00,38.29,38.39,38.28,38.33,94300.0,29.6631,29.7406,29.6554,29.6941,94300.0
2011-12-23 11:20:00,38.33,38.34,38.3,38.31,93800.0,29.6941,29.7019,29.6709,29.6786,93800.0
2011-12-23 11:30:00,38.32,38.36,38.29,38.29,137700.0,29.6864,29.7174,29.6631,29.6631,137700.0
2011-12-23 11:40:00,38.3,38.31,38.18,38.18,175900.0,29.6709,29.6786,29.5779,29.5779,175900.0
2011-12-23 11:50:00,38.19,38.25,38.15,38.24,234000.0,29.5857,29.6321,29.5547,29.6244,234000.0
2011-12-23 12:00:00,38.24,38.28,38.23,38.27,107300.0,29.6244,29.6554,29.6166,29.6476,107300.0
2011-12-23 12:10:00,38.28,38.3,38.25,38.27,115400.0,29.6554,29.6709,29.6321,29.6476,115400.0
2011-12-23 12:20:00,38.27,38.3,38.25,38.27,102000.0,29.6476,29.6709,29.6321,29.6476,102000.0
2011-12-23 12:30:00,38.27,38.4,38.26,38.37,156600.0,29.6476,29.7483,29.6399,29.7251,156600.0
2011-12-23 12:40:00,38.36,38.37,38.24,38.29,147300.0,29.7174,29.7251,29.6244,29.6631,147300.0
2011-12-23 12:50:00,38.29,38.3,38.21,38.23,108900.0,29.6631,29.6709,29.6012,29.6166,108900.0
2011-12-23 13:00:00,38.24,38.24,38.09,38.12,204200.0,29.6244,29.6244,29.5082,29.5314,204200.0
2011-12-23 13:10:00,38.12,38.18,38.07,38.08,123600.0,29.5314,29.5779,29.4927,29.5004,123600.0
2011-12-23 13:20:00,38.08,38.11,38.02,38.11,130100.0,29.5004,29.5237,29.454,29.5237,130100.0
2011-12-23 13:30:00,38.1,38.11,38.01,38.03,71900.0,29.5159,29.5237,29.4462,29.4617,71900.0
2011-12-23 13:40:00,38.03,38.17,38.02,38.17,102100.0,29.4617,29.5702,29.454,29.5702,102100.0
2011-12-23 13:50:00,38.17,38.25,38.16,38.22,105600.0,29.5702,29.6321,29.5624,29.6089,105600.0
2011-12-23 14:00:00,38.22,38.23,38.13,38.15,70200.0,29.6089,29.6166,29.5392,29.5547,70200.0
2011-12-23 14:10:00,38.15,38.19,38.15,38.19,72700.0,29.5547,29.5857,29.5547,29.5857,72700.0
2011-12-23 14:20:00,38.19,38.19,38.15,38.16,90700.0,29.5857,29.5857,29.5547,29.5624,90700.0
2011-12-23 14:30:00,38.17,38.21,38.16,38.21,75200.0,29.5702,29.6012,29.5624,29.6012,75200.0
2011-12-23 14:40:00,38.21,38.24,38.18,38.22,99600.0,29.6012,29.6244,29.5779,29.6089,99600.0
2011-12-23 14:50:00,38.21,38.23,38.19,38.2,82200.0,29.6012,29.6166,29.5857,29.5934,82200.0
2011-12-23 15:00:00,38.2,38.21,38.17,38.19,105600.0,29.5934,29.6012,29.5702,29.5857,105600.0
2011-12-23 15:10:00,38.18,38.21,38.14,38.2,201200.0,29.5779,29.6012,29.5469,29.5934,201200.0
2011-12-23 15:20:00,38.19,38.23,38.17,38.17,166700.0,29.5857,29.6166,29.5702,29.5702,166700.0
2011-12-23 15:30:00,38.18,38.25,38.17,38.24,234800.0,29.5779,29.6321,29.5702,29.6244,234800.0
2011-12-23 15:40:00,38.24,38.3,38.21,38.25,297900.0,29.6244,29.6709,29.6012,29.6321,297900.0
2011-12-23 15:50:00,38.25,38.34,38.25,38.31,779200.0,29.6321,29.7019,29.6321,29.6786,779200.0
2011-12-27 09:30:00,38.26,38.39,38.2,38.33,361800.0,29.6399,29.7406,29.5934,29.6941,361800.0
2011-12-27 09:40:00,38.31,38.44,38.25,38.38,229700.0,29.6786,29.7793,29.6321,29.7329,229700.0
2011-12-27 09:50:00,38.37,38.44,38.1,38.12,417600.0,29.7251,29.7793,29.5159,29.5314,417600.0
2011-12-27 10:00:00,38.11,38.22,38.09,38.12,253600.0,29.5237,29.6089,29.5082,29.5314,253600.0
2011-12-27 10:10:00,38.12,38.14,37.94,37.95,358900.0,29.5314,29.5469,29.392,29.3997,358900.0
2011-12-27 10:20:00,37.95,37.96,37.87,37.89,211000.0,29.3997,29.4075,29.3378,29.3533,211000.0
2011-12-27 10:30:00,37.9,37.99,37.86,37.87,175900.0,29.361,29.4307,29.33,29.3378,175900.0
2011-12-27 10:40:00,37.86,37.88,37.7,37.78,292700.0,29.33,29.3455,29.2061,29.268,292700.0
2011-12-27 10:50:00,37.79,37.8,37.66,37.79,173000.0,29.2758,29.2835,29.1751,29.2758,173000.0
2011-12-27 11:00:00,37.79,37.9,37.79,37.83,130400.0,29.2758,29.361,29.2758,29.3068,130400.0
2011-12-27 11:10:00,37.83,37.93,37.82,37.89,102700.0,29.3068,29.3842,29.299,29.3533,102700.0
2011-12-27 11:20:00,37.89,37.9,37.8,37.88,136100.0,29.3533,29.361,29.2835,29.3455,136100.0
2011-12-27 11:30:00,37.88,37.9,37.8,37.86,119300.0,29.3455,29.361,29.2835,29.33,119300.0
2011-12-27 11:40:00,37.86,37.91,37.85,37.89,133600.0,29.33,29.3687,29.3223,29.3533,133600.0
2011-12-27 11:50:00,37.89,38.0,37.85,37.99,134800.0,29.3533,29.4385,29.3223,29.4307,134800.0
2011-12-27 12:00:00,38.0,38.09,37.98,38.04,122100.0,29.4385,29.5082,29.423,29.4695,122100.0
2011-12-27 12:10:00,38.05,38.11,38.02,38.03,116500.0,29.4772,29.5237,29.454,29.4617,116500.0
2011-12-27 12:20:00,38.03,38.1,38.02,38.09,91700.0,29.4617,29.5159,29.454,29.5082,91700.0
2011-12-27 12:30:00,38.09,38.1,38.04,38.06,69600.0,29.5082,29.5159,29.4695,29.4849,69600.0
2011-12-27 12:40:00,38.05,38.09,38.04,38.05,67000.0,29.4772,29.5082,29.4695,29.4772,67000.0
2011-12-27 12:50:00,38.05,38.06,37.98,38.01,87000.0,29.4772,29.4849,29.423,29.4462,87000.0
2011-12-27 13:00:00,38.02,38.06,37.98,38.0,88400.0,29.454,29.4849,29.423,29.4385,88400.0
2011-12-27 13:10:00,38.0,38.01,37.95,38.0,96000.0,29.4385,29.4462,29.3997,29.4385,96000.0
2011-12-27 13:20:00,37.99,38.04,37.96,38.04,63700.0,29.4307,29.4695,29.4075,29.4695,63700.0
2011-12-27 13:30:00,38.04,38.05,37.95,38.0,76500.0,29.4695,29.4772,29.3997,29.4385,76500.0
2011-12-27 13:40:00,38.0,38.06,38.0,38.04,70600.0,29.4385,29.4849,29.4385,29.4695,70600.0
2011-12-27 13:50:00,38.04,38.07,38.01,38.02,113900.0,29.4695,29.4927,29.4462,29.454,113900.0
2011-12-27 14:00:00,38.01,38.04,37.96,37.99,82500.0,29.4462,29.4695,29.4075,29.4307,82500.0
2011-12-27 14:10:00,37.99,38.01,37.95,37.99,138500.0,29.4307,29.4462,29.3997,29.4307,138500.0
2011-12-27 14:20:00,37.99,38.0,37.88,37.88,130000.0,29.4307,29.4385,29.3455,29.3455,130000.0
2011-12-27 14:30:00,37.88,37.96,37.84,37.95,113500.0,29.3455,29.4075,29.3145,29.3997,113500.0
2011-12-27 14:40:00,37.95,37.97,37.89,37.92,141700.0,29.3997,29.4152,29.3533,29.3765,141700.0
2011-12-27 14:50:00,37.92,37.95,37.86,37.9,120700.0,29.3765,29.3997,29.33,29.361,120700.0
2011-12-27 15:00:00,37.89,37.96,37.88,37.93,138700.0,29.3533,29.4075,29.3455,29.3842,138700.0
2011-12-27 15:10:00,37.93,37.94,37.86,37.88,130500.0,29.3842,29.392,29.33,29.3455,130500.0
2011-12-27 15:20:00,37.87,37.89,37.81,37.88,204600.0,29.3378,29.3533,29.2913,29.3455,204600.0
2011-12-27 15:30:00,37.88,37.89,37.76,37.79,202900.0,29.3455,29.3533,29.2525,29.2758,202900.0
2011-12-27 15:40:00,37.78,37.93,37.76,37.91,344400.0,29.268,29.3842,29.2525,29.3687,344400.0
2011-12-27 15:50:00,37.91,37.94,37.85,37.87,524400.0,29.3687,29.392,29.3223,29.3378,524400.0
2011-12-28 09:30:00,37.83,37.99,37.52,37.6,319300.0,29.3068,29.4307,29.0666,29.1286,319300.0
2011-12-28 09:40:00,37.61,37.68,37.51,37.52,406900.0,29.1363,29.1906,29.0589,29.0666,406900.0
2011-12-28 09:50:00,37.53,37.53,37.17,37.24,382600.0,29.0744,29.0744,28.7955,28.8497,382600.0
2011-12-28 10:00:00,37.23,37.32,37.15,37.27,266200.0,28.842,28.9117,28.78,28.8729,266200.0
2011-12-28 10:10:00,37.27,37.28,36.98,37.06,443700.0,28.8729,28.8807,28.6483,28.7103,443700.0
2011-12-28 10:20:00,37.06,37.18,37.04,37.06,355600.0,28.7103,28.8032,28.6948,28.7103,355600.0
2011-12-28 10:30:00,37.07,37.14,37.0,37.1,465200.0,28.718,28.7722,28.6638,28.7412,465200.0
2011-12-28 10:40:00,37.11,37.26,37.11,37.25,251400.0,28.749,28.8652,28.749,28.8574,251400.0
2011-12-28 10:50:00,37.25,37.25,37.09,37.13,289500.0,28.8574,28.8574,28.7335,28.7645,289500.0
2011-12-28 11:00:00,37.13,37.13,36.95,37.04,392800.0,28.7645,28.7645,28.625,28.6948,392800.0
2011-12-28 11:10:00,37.03,37.06,36.81,36.84,351700.0,28.687,28.7103,28.5166,28.5398,351700.0
2011-12-28 11:20:00,36.84,36.85,36.51,36.53,464000.0,28.5398,28.5476,28.2842,28.2997,464000.0
2011-12-28 11:30:00,36.52,36.58,36.42,36.46,440200.0,28.2919,28.3384,28.2144,28.2454,440200.0
2011-12-28 11:40:00,36.46,36.6,36.37,36.57,272900.0,28.2454,28.3539,28.1757,28.3307,272900.0
2011-12-28 11:50:00,36.58,36.6,36.57,36.6,175500.0,28.3384,28.3539,28.3307,28.3539,175500.0
2011-12-28 12:00:00,36.6,36.6,36.41,36.47,238000.0,28.3539,28.3539,28.2067,28.2532,238000.0
2011-12-28 12:10:00,36.46,36.56,36.41,36.55,325700.0,28.2454,28.3229,28.2067,28.3152,325700.0
2011-12-28 12:20:00,36.56,36.58,36.5,36.58,201600.0,28.3229,28.3384,28.2764,28.3384,201600.0
2011-12-28 12:30:00,36.58,36.73,36.57,36.7,261100.0,28.3384,28.4546,28.3307,28.4314,261100.0
2011-12-28 12:40:00,36.71,36.75,36.67,36.69,267100.0,28.4391,28.4701,28.4081,28.4236,267100.0
2011-12-28 12:50:00,36.69,36.7,36.48,36.51,358000.0,28.4236,28.4314,28.2609,28.2842,358000.0
2011-12-28 13:00:00,36.5,36.51,36.44,36.48,172100.0,28.2764,28.2842,28.2299,28.2609,172100.0
2011-12-28 13:10:00,36.48,36.53,36.46,36.46,173400.0,28.2609,28.2997,28.2454,28.2454,173400.0
2011-12-28 13:20:00,36.47,36.48,36.4,36.47,223100.0,28.2532,28.2609,28.199,28.2532,223100.0
2011-12-28 13:30:00,36.48,36.61,36.43,36.56,199000.0,28.2609,28.3616,28.2222,28.3229,199000.0
2011-12-28 13:40:00,36.56,36.61,36.49,36.56,163300.0,28.3229,28.3616,28.2687,28.3229,163300.0
2011-12-28 13:50:00,36.56,36.65,36.55,36.63,97000.0,28.3229,28.3926,28.3152,28.3771,97000.0
2011-12-28 14:00:00,36.63,36.69,36.56,36.65,145200.0,28.3771,28.4236,28.3229,28.3926,145200.0
2011-12-28 14:10:00,36.65,36.65,36.47,36.53,249300.0,28.3926,28.3926,28.2532,28.2997,249300.0
2011-12-28 14:20:00,36.53,36.58,36.46,36.51,138400.0,28.2997,28.3384,28.2454,28.2842,138400.0
2011-12-28 14:30:00,36.51,36.53,36.48,36.5,161200.0,28.2842,28.2997,28.2609,28.2764,161200.0
2011-12-28 14:40:00,36.49,36.54,36.42,36.43,193900.0,28.2687,28.3074,28.2144,28.2222,193900.0
2011-12-28 14:50:00,36.43,36.52,36.4,36.47,197700.0,28.2222,28.2919,28.199,28.2532,197700.0
2011-12-28 15:00:00,36.47,36.54,36.45,36.54,169300.0,28.2532,28.3074,28.2377,28.3074,169300.0
2011-12-28 15:10:00,36.53,36.57,36.42,36.45,322100.0,28.2997,28.3307,28.2144,28.2377,322100.0
2011-12-28 15:20:00,36.45,36.5,36.33,36.34,426600.0,28.2377,28.2764,28.1447,28.1525,426600.0
2011-12-28 15:30:00,36.34,36.41,36.31,36.39,339800.0,28.1525,28.2067,28.1292,28.1912,339800.0
2011-12-28 15:40:00,36.39,36.45,36.32,36.36,678700.0,28.1912,28.2377,28.137,28.168,678700.0
2011-12-28 15:50:00,36.36,36.38,36.28,36.32,1512100.0,28.168,28.1835,28.106,28.137,1512100.0
2011-12-29 09:30:00,36.26,36.4,36.05,36.17,531300.0,28.0905,28.199,27.9278,28.0208,531300.0
2011-12-29 09:40:00,36.17,36.29,36.11,36.15,398900.0,28.0208,28.1137,27.9743,28.0053,398900.0
2011-12-29 09:50:00,36.14,36.24,36.06,36.22,487000.0,27.9975,28.075,27.9356,28.0595,487000.0
2011-12-29 10:00:00,36.22,36.42,36.2,36.41,296000.0,28.0595,28.2144,28.044,28.2067,296000.0
2011-12-29 10:10:00,36.4,36.46,36.22,36.24,285700.0,28.199,28.2454,28.0595,28.075,285700.0
2011-12-29 10:20:00,36.25,36.42,36.2,36.38,296500.0,28.0827,28.2144,28.044,28.1835,296500.0
2011-12-29 10:30:00,36.38,36.55,36.37,36.5,403700.0,28.1835,28.3152,28.1757,28.2764,403700.0
2011-12-29 10:40:00,36.51,36.59,36.48,36.55,265400.0,28.2842,28.3461,28.2609,28.3152,265400.0
2011-12-29 10:50:00,36.55,36.59,36.43,36.5,290300.0,28.3152,28.3461,28.2222,28.2764,290300.0
2011-12-29 11:00:00,36.49,36.51,36.24,36.24,211200.0,28.2687,28.2842,28.075,28.075,211200.0
2011-12-29 11:10:00,36.24,36.34,36.2,36.27,279200.0,28.075,28.1525,28.044,28.0982,279200.0
2011-12-29 11:20:00,36.26,36.43,36.25,36.36,168300.0,28.0905,28.2222,28.0827,28.168,168300.0
2011-12-29 11:30:00,36.37,36.44,36.31,36.37,187000.0,28.1757,28.2299,28.1292,28.1757,187000.0
2011-12-29 11:40:00,36.37,36.38,36.3,36.33,142500.0,28.1757,28.1835,28.1215,28.1447,142500.0
2011-12-29 11:50:00,36.34,36.39,36.28,36.37,163600.0,28.1525,28.1912,28.106,28.1757,163600.0
2011-12-29 12:00:00,36.37,36.4,36.32,36.34,143700.0,28.1757,28.199,28.137,28.1525,143700.0
2011-12-29 12:10:00,36.34,36.35,36.3,36.3,95400.0,28.1525,28.1602,28.1215,28.1215,95400.0
2011-12-29 12:20:00,36.31,36.36,36.28,36.28,123300.0,28.1292,28.168,28.106,28.106,123300.0
2011-12-29 12:30:00,36.29,36.31,36.24,36.28,103800.0,28.1137,28.1292,28.075,28.106,103800.0
2011-12-29 12:40:00,36.28,36.38,36.25,36.38,124500.0,28.106,28.1835,28.0827,28.1835,124500.0
2011-12-29 12:50:00,36.38,36.4,36.34,36.35,172800.0,28.1835,28.199,28.1525,28.1602,172800.0
2011-12-29 13:00:00,36.34,36.39,36.28,36.3,116400.0,28.1525,28.1912,28.106,28.1215,116400.0
2011-12-29 13:10:00,36.3,36.34,36.25,36.3,126800.0,28.1215,28.1525,28.0827,28.1215,126800.0
2011-12-29 13:20:00,36.29,36.34,36.23,36.32,159800.0,28.1137,28.1525,28.0673,28.137,159800.0
2011-12-29 13:30:00,36.32,36.36,36.27,36.36,109100.0,28.137,28.168,28.0982,28.168,109100.0
2011-12-29 13:40:00,36.36,36.41,36.31,36.36,152500.0,28.168,28.2067,28.1292,28.168,152500.0
2011-12-29 13:50:00,36.35,36.39,36.28,36.39,161900.0,28.1602,28.1912,28.106,28.1912,161900.0
2011-12-29 14:00:00,36.39,36.49,36.39,36.44,172100.0,28.1912,28.2687,28.1912,28.2299,172100.0
2011-12-29 14:10:00,36.44,36.46,36.39,36.39,106600.0,28.2299,28.2454,28.1912,28.1912,106600.0
2011-12-29 14:20:00,36.4,36.43,36.34,36.35,137600.0,28.199,28.2222,28.1525,28.1602,137600.0
2011-12-29 14:30:00,36.36,36.36,36.25,36.27,201000.0,28.168,28.168,28.0827,28.0982,201000.0
2011-12-29 14:40:00,36.26,36.33,36.26,36.33,129700.0,28.0905,28.1447,28.0905,28.1447,129700.0
2011-12-29 14:50:00,36.32,36.34,36.3,36.32,132400.0,28.137,28.1525,28.1215,28.137,132400.0
2011-12-29 15:00:00,36.32,36.4,36.31,36.4,160100.0,28.137,28.199,28.1292,28.199,160100.0
2011-12-29 15:10:00,36.4,36.44,36.37,36.38,257400.0,28.199,28.2299,28.1757,28.1835,257400.0
2011-12-29 15:20:00,36.38,36.42,36.33,36.4,195600.0,28.1835,28.2144,28.1447,28.199,195600.0
2011-12-29 15:30:00,36.39,36.45,36.38,36.44,216800.0,28.1912,28.2377,28.1835,28.2299,216800.0
2011-12-29 15:40:00,36.43,36.56,36.43,36.51,434300.0,28.2222,28.3229,28.2222,28.2842,434300.0
2011-12-29 15:50:00,36.51,36.59,36.5,36.54,805800.0,28.2842,28.3461,28.2764,28.3074,805800.0
2011-12-30 09:30:00,36.68,37.0,36.6,36.9,532300.0,28.4159,28.6638,28.3539,28.5863,532300.0
2011-12-30 09:40:00,36.89,37.01,36.78,37.01,303000.0,28.5786,28.6715,28.4933,28.6715,303000.0
2011-12-30 09:50:00,37.01,37.14,36.99,37.11,344800.0,28.6715,28.7722,28.656,28.749,344800.0
2011-12-30 10:00:00,37.12,37.18,37.01,37.08,261900.0,28.7567,28.8032,28.6715,28.7257,261900.0
2011-12-30 10:10:00,37.08,37.08,36.96,37.0,254000.0,28.7257,28.7257,28.6328,28.6638,254000.0
2011-12-30 10:20:00,37.0,37.08,37.0,37.04,205400.0,28.6638,28.7257,28.6638,28.6948,205400.0
2011-12-30 10:30:00,37.03,37.09,37.01,37.03,222600.0,28.687,28.7335,28.6715,28.687,222600.0
2011-12-30 10:40:00,37.03,37.06,36.91,36.93,256000.0,28.687,28.7103,28.594,28.6095,256000.0
2011-12-30 10:50:00,36.93,37.0,36.9,36.96,199800.0,28.6095,28.6638,28.5863,28.6328,199800.0
2011-12-30 11:00:00,36.96,37.0,36.87,36.87,196200.0,28.6328,28.6638,28.5631,28.5631,196200.0
2011-12-30 11:10:00,36.87,36.91,36.83,36.9,190200.0,28.5631,28.594,28.5321,28.5863,190200.0
2011-12-30 11:20:00,36.91,37.0,36.91,36.99,178100.0,28.594,28.6638,28.594,28.656,178100.0
2011-12-30 11:30:00,37.0,37.01,36.89,36.92,190900.0,28.6638,28.6715,28.5786,28.6018,190900.0
2011-12-30 11:40:00,36.92,36.93,36.75,36.77,245300.0,28.6018,28.6095,28.4701,28.4856,245300.0
2011-12-30 11:50:00,36.77,36.77,36.7,36.71,260200.0,28.4856,28.4856,28.4314,28.4391,260200.0
2011-12-30 12:00:00,36.71,36.77,36.66,36.67,340800.0,28.4391,28.4856,28.4004,28.4081,340800.0
2011-12-30 12:10:00,36.67,36.83,36.67,36.81,185800.0,28.4081,28.5321,28.4081,28.5166,185800.0
2011-12-30 12:20:00,36.8,36.9,36.8,36.81,148900.0,28.5088,28.5863,28.5088,28.5166,148900.0
2011-12-30 12:30:00,36.81,36.87,36.76,36.79,96800.0,28.5166,28.5631,28.4778,28.5011,96800.0
2011-12-30 12:40:00,36.78,36.9,36.78,36.88,89800.0,28.4933,28.5863,28.4933,28.5708,89800.0
2011-12-30 12:50:00,36.88,36.89,36.81,36.82,100500.0,28.5708,28.5786,28.5166,28.5243,100500.0
2011-12-30 13:00:00,36.81,36.82,36.72,36.78,124400.0,28.5166,28.5243,28.4469,28.4933,124400.0
2011-12-30 13:10:00,36.79,36.79,36.72,36.73,109400.0,28.5011,28.5011,28.4469,28.4546,109400.0
2011-12-30 13:20:00,36.74,36.84,36.72,36.8,97100.0,28.4624,28.5398,28.4469,28.5088,97100.0
2011-12-30 13:30:00,36.81,36.97,36.8,36.94,159700.0,28.5166,28.6405,28.5088,28.6173,159700.0
2011-12-30 13:40:00,36.94,36.94,36.9,36.93,93000.0,28.6173,28.6173,28.5863,28.6095,93000.0
2011-12-30 13:50:00,36.93,36.96,36.92,36.94,86200.0,28.6095,28.6328,28.6018,28.6173,86200.0
2011-12-30 14:00:00,36.94,36.96,36.92,36.95,84000.0,28.6173,28.6328,28.6018,28.625,84000.0
2011-12-30 14:10:00,36.94,36.97,36.89,36.92,124200.0,28.6173,28.6405,28.5786,28.6018,124200.0
2011-12-30 14:20:00,36.92,36.93,36.8,36.83,162700.0,28.6018,28.6095,28.5088,28.5321,162700.0
2011-12-30 14:30:00,36.84,36.88,36.77,36.83,177800.0,28.5398,28.5708,28.4856,28.5321,177800.0
2011-12-30 14:40:00,36.83,36.86,36.75,36.8,92900.0,28.5321,28.5553,28.4701,28.5088,92900.0
2011-12-30 14:50:00,36.8,36.81,36.74,36.8,109400.0,28.5088,28.5166,28.4624,28.5088,109400.0
2011-12-30 15:00:00,36.8,36.87,36.8,36.81,121800.0,28.5088,28.5631,28.5088,28.5166,121800.0
2011-12-30 15:10:00,36.8,36.8,36.75,36.8,105600.0,28.5088,28.5088,28.4701,28.5088,105600.0
2011-12-30 15:20:00,36.79,36.87,36.79,36.83,195900.0,28.5011,28.5631,28.5011,28.5321,195900.0
2011-12-30 15:30:00,36.84,36.9,36.84,36.9,195300.0,28.5398,28.5863,28.5398,28.5863,195300.0
2011-12-30 15:40:00,36.89,36.92,36.85,36.91,399500.0,28.5786,28.6018,28.5476,28.594,399500.0
2011-12-30 15:50:00,36.91,36.91,36.79,36.8,588300.0,28.594,28.594,28.5011,28.5088,588300.0
2012-01-03 09:30:00,38.27,38.42,38.12,38.2,1209200.0,29.6476,29.7638,29.5314,29.5934,1209200.0
2012-01-03 09:40:00,38.21,38.35,38.15,38.29,512500.0,29.6012,29.7096,29.5547,29.6631,512500.0
2012-01-03 09:50:00,38.29,38.48,38.26,38.46,451900.0,29.6631,29.8103,29.6399,29.7948,451900.0
2012-01-03 10:00:00,38.45,38.8,38.39,38.67,764100.0,29.7871,30.0582,29.7406,29.9575,764100.0
2012-01-03 10:10:00,38.68,38.79,38.64,38.76,341900.0,29.9653,30.0505,29.9343,30.0272,341900.0
2012-01-03 10:20:00,38.75,38.89,38.73,38.77,508400.0,30.0195,30.1279,30.004,30.035,508400.0
2012-01-03 10:30:00,38.77,38.86,38.6,38.61,384800.0,30.035,30.1047,29.9033,29.911,384800.0
2012-01-03 10:40:00,38.62,38.62,38.54,38.54,331200.0,29.9188,29.9188,29.8568,29.8568,331200.0
2012-01-03 10:50:00,38.54,38.75,38.5,38.74,247900.0,29.8568,30.0195,29.8258,30.0117,247900.0
2012-01-03 11:00:00,38.74,38.85,38.69,38.8,320200.0,30.0117,30.097,29.973,30.0582,320200.0
2012-01-03 11:10:00,38.79,38.96,38.79,38.92,411200.0,30.0505,30.1822,30.0505,30.1512,411200.0
2012-01-03 11:20:00,38.92,38.96,38.89,38.92,235700.0,30.1512,30.1822,30.1279,30.1512,235700.0
2012-01-03 11:30:00,38.93,39.0,38.92,38.99,323200.0,30.1589,30.2132,30.1512,30.2054,323200.0
2012-01-03 11:40:00,38.98,39.0,38.92,38.95,337800.0,30.1977,30.2132,30.1512,30.1744,337800.0
2012-01-03 11:50:00,38.95,39.15,38.93,39.1,407600.0,30.1744,30.3294,30.1589,30.2906,407600.0
2012-01-03 12:00:00,39.09,39.12,39.0,39.02,214000.0,30.2829,30.3061,30.2132,30.2287,214000.0
2012-01-03 12:10:00,39.02,39.04,38.94,39.03,229700.0,30.2287,30.2442,30.1667,30.2364,229700.0
2012-01-03 12:20:00,39.03,39.06,38.98,39.02,217000.0,30.2364,30.2596,30.1977,30.2287,217000.0
2012-01-03 12:30:00,39.02,39.05,38.84,38.87,302400.0,30.2287,30.2519,30.0892,30.1125,302400.0
2012-01-03 12:40:00,38.86,38.93,38.78,38.79,416500.0,30.1047,30.1589,30.0427,30.0505,416500.0
2012-01-03 12:50:00,38.79,38.8,38.63,38.69,446200.0,30.0505,30.0582,29.9265,29.973,446200.0
2012-01-03 13:00:00,38.69,38.84,38.69,38.8,455700.0,29.973,30.0892,29.973,30.0582,455700.0
2012-01-03 13:10:00,38.8,39.03,38.76,39.01,379300.0,30.0582,30.2364,30.0272,30.2209,379300.0
2012-01-03 13:20:00,39.01,39.09,38.98,39.09,296900.0,30.2209,30.2829,30.1977,30.2829,296900.0
2012-01-03 13:30:00,39.09,39.11,39.01,39.07,239600.0,30.2829,30.2984,30.2209,30.2674,239600.0
2012-01-03 13:40:00,39.07,39.27,39.07,39.25,399100.0,30.2674,30.4223,30.2674,30.4068,399100.0
2012-01-03 13:50:00,39.25,39.29,39.21,39.27,257000.0,30.4068,30.4378,30.3759,30.4223,257000.0
2012-01-03 14:00:00,39.27,39.51,39.27,39.5,520200.0,30.4223,30.6083,30.4223,30.6005,520200.0
2012-01-03 14:10:00,39.51,39.52,39.29,39.45,398300.0,30.6083,30.616,30.4378,30.5618,398300.0
2012-01-03 14:20:00,39.44,39.48,39.4,39.48,280900.0,30.554,30.585,30.523,30.585,280900.0
2012-01-03 14:30:00,39.49,39.68,39.48,39.57,596100.0,30.5928,30.74,30.585,30.6547,596100.0
2012-01-03 14:40:00,39.56,39.7,39.56,39.7,420500.0,30.647,30.7555,30.647,30.7555,420500.0
2012-01-03 14:50:00,39.69,39.7,39.61,39.65,496300.0,30.7477,30.7555,30.6857,30.7167,496300.0
2012-01-03 15:00:00,39.65,39.67,39.54,39.64,313200.0,30.7167,30.7322,30.6315,30.709,313200.0
2012-01-03 15:10:00,39.64,39.72,39.62,39.7,315400.0,30.709,30.7709,30.6935,30.7555,315400.0
2012-01-03 15:20:00,39.7,39.74,39.61,39.71,491600.0,30.7555,30.7864,30.6857,30.7632,491600.0
2012-01-03 15:30:00,39.71,39.72,39.58,39.58,663500.0,30.7632,30.7709,30.6625,30.6625,663500.0
2012-01-03 15:40:00,39.59,39.72,39.59,39.72,665700.0,30.6702,30.7709,30.6702,30.7709,665700.0
2012-01-03 15:50:00,39.71,39.72,39.45,39.51,1524900.0,30.7632,30.7709,30.5618,30.6083,1524900.0
2012-01-04 09:30:00,39.16,39.28,39.0,39.24,620400.0,30.3371,30.4301,30.2132,30.3991,620400.0
2012-01-04 09:40:00,39.25,39.79,39.23,39.78,813000.0,30.4068,30.8252,30.3913,30.8174,813000.0
2012-01-04 09:50:00,39.79,39.8,39.6,39.79,509100.0,30.8252,30.8329,30.678,30.8252,509100.0
2012-01-04 10:00:00,39.79,39.8,39.54,39.62,542500.0,30.8252,30.8329,30.6315,30.6935,542500.0
2012-01-04 10:10:00,39.61,39.62,39.28,39.38,469300.0,30.6857,30.6935,30.4301,30.5075,469300.0
2012-01-04 10:20:00,39.38,39.43,39.27,39.32,419500.0,30.5075,30.5463,30.4223,30.4611,419500.0
2012-01-04 10:30:00,39.31,39.32,39.02,39.04,495100.0,30.4533,30.4611,30.2287,30.2442,495100.0
2012-01-04 10:40:00,39.04,39.34,39.02,39.33,415100.0,30.2442,30.4766,30.2287,30.4688,415100.0
2012-01-04 10:50:00,39.32,39.53,39.27,39.46,315900.0,30.4611,30.6238,30.4223,30.5695,315900.0
2012-01-04 11:00:00,39.45,39.6,39.42,39.49,443600.0,30.5618,30.678,30.5385,30.5928,443600.0
2012-01-04 11:10:00,39.48,39.66,39.44,39.53,460100.0,30.585,30.7245,30.554,30.6238,460100.0
2012-01-04 11:20:00,39.52,39.6,39.49,39.57,336700.0,30.616,30.678,30.5928,30.6547,336700.0
2012-01-04 11:30:00,39.58,39.75,39.54,39.73,241800.0,30.6625,30.7942,30.6315,30.7787,241800.0
2012-01-04 11:40:00,39.73,39.89,39.69,39.85,361600.0,30.7787,30.9026,30.7477,30.8717,361600.0
2012-01-04 11:50:00,39.86,39.93,39.75,39.84,330500.0,30.8794,30.9336,30.7942,30.8639,330500.0
2012-01-04 12:00:00,39.84,39.93,39.76,39.9,327100.0,30.8639,30.9336,30.8019,30.9104,327100.0
2012-01-04 12:10:00,39.91,40.0,39.88,39.97,219700.0,30.9181,30.9879,30.8949,30.9646,219700.0
2012-01-04 12:20:00,39.97,40.0,39.93,39.97,241600.0,30.9646,30.9879,30.9336,30.9646,241600.0
2012-01-04 12:30:00,39.98,39.99,39.85,39.89,315300.0,30.9724,30.9801,30.8717,30.9026,315300.0
2012-01-04 12:40:00,39.88,39.9,39.83,39.86,167200.0,30.8949,30.9104,30.8562,30.8794,167200.0
2012-01-04 12:50:00,39.87,39.87,39.8,39.86,205200.0,30.8872,30.8872,30.8329,30.8794,205200.0
2012-01-04 13:00:00,39.85,39.85,39.72,39.75,131500.0,30.8717,30.8717,30.7709,30.7942,131500.0
2012-01-04 13:10:00,39.75,39.8,39.66,39.69,212700.0,30.7942,30.8329,30.7245,30.7477,212700.0
2012-01-04 13:20:00,39.69,39.71,39.57,39.58,321100.0,30.7477,30.7632,30.6547,30.6625,321100.0
2012-01-04 13:30:00,39.59,39.76,39.57,39.71,153600.0,30.6702,30.8019,30.6547,30.7632,153600.0
2012-01-04 13:40:00,39.7,39.88,39.69,39.84,147200.0,30.7555,30.8949,30.7477,30.8639,147200.0
2012-01-04 13:50:00,39.85,39.91,39.8,39.86,178500.0,30.8717,30.9181,30.8329,30.8794,178500.0
2012-01-04 14:00:00,39.86,39.87,39.76,39.82,209600.0,30.8794,30.8872,30.8019,30.8484,209600.0
2012-01-04 14:10:00,39.83,39.85,39.75,39.81,181400.0,30.8562,30.8717,30.7942,30.8407,181400.0
2012-01-04 14:20:00,39.81,39.88,39.77,39.85,114500.0,30.8407,30.8949,30.8097,30.8717,114500.0
2012-01-04 14:30:00,39.86,39.92,39.84,39.85,177800.0,30.8794,30.9259,30.8639,30.8717,177800.0
2012-01-04 14:40:00,39.85,39.91,39.77,39.82,224600.0,30.8717,30.9181,30.8097,30.8484,224600.0
2012-01-04 14:50:00,39.82,39.92,39.82,39.82,177600.0,30.8484,30.9259,30.8484,30.8484,177600.0
2012-01-04 15:00:00,39.82,39.87,39.79,39.87,194800.0,30.8484,30.8872,30.8252,30.8872,194800.0
2012-01-04 15:10:00,39.87,39.93,39.8,39.84,193400.0,30.8872,30.9336,30.8329,30.8639,193400.0
2012-01-04 15:20:00,39.83,39.9,39.8,39.9,215100.0,30.8562,30.9104,30.8329,30.9104,215100.0
2012-01-04 15:30:00,39.89,39.98,39.85,39.97,357800.0,30.9026,30.9724,30.8717,30.9646,357800.0
2012-01-04 15:40:00,39.97,39.99,39.85,39.88,495600.0,30.9646,30.9801,30.8717,30.8949,495600.0
2012-01-04 15:50:00,39.88,39.95,39.82,39.82,1079900.0,30.8949,30.9491,30.8484,30.8484,1079900.0
2012-01-05 09:30:00,39.39,39.41,39.08,39.25,593500.0,30.5153,30.5308,30.2751,30.4068,593500.0
2012-01-05 09:40:00,39.25,39.25,39.0,39.12,633400.0,30.4068,30.4068,30.2132,30.3061,633400.0
2012-01-05 09:50:00,39.12,39.31,39.12,39.23,485300.0,30.3061,30.4533,30.3061,30.3913,485300.0
2012-01-05 10:00:00,39.22,39.24,39.01,39.18,650700.0,30.3836,30.3991,30.2209,30.3526,650700.0
2012-01-05 10:10:00,39.17,39.27,39.05,39.19,401600.0,30.3449,30.4223,30.2519,30.3604,401600.0
2012-01-05 10:20:00,39.19,39.25,39.09,39.18,409300.0,30.3604,30.4068,30.2829,30.3526,409300.0
2012-01-05 10:30:00,39.18,39.2,38.94,38.98,426800.0,30.3526,30.3681,30.1667,30.1977,426800.0
2012-01-05 10:40:00,38.97,39.1,38.97,39.05,259100.0,30.1899,30.2906,30.1899,30.2519,259100.0
2012-01-05 10:50:00,39.05,39.13,38.97,39.11,210500.0,30.2519,30.3139,30.1899,30.2984,210500.0
2012-01-05 11:00:00,39.11,39.18,39.04,39.05,267600.0,30.2984,30.3526,30.2442,30.2519,267600.0
2012-01-05 11:10:00,39.05,39.11,38.97,39.02,220800.0,30.2519,30.2984,30.1899,30.2287,220800.0
2012-01-05 11:20:00,39.02,39.19,39.0,39.15,279000.0,30.2287,30.3604,30.2132,30.3294,279000.0
2012-01-05 11:30:00,39.14,39.2,39.08,39.11,193600.0,30.3216,30.3681,30.2751,30.2984,193600.0
2012-01-05 11:40:00,39.11,39.22,39.07,39.18,398500.0,30.2984,30.3836,30.2674,30.3526,398500.0
2012-01-05 11:50:00,39.18,39.21,39.12,39.12,190400.0,30.3526,30.3759,30.3061,30.3061,190400.0
2012-01-05 12:00:00,39.12,39.17,39.08,39.16,181900.0,30.3061,30.3449,30.2751,30.3371,181900.0
2012-01-05 12:10:00,39.15,39.22,39.1,39.2,379900.0,30.3294,30.3836,30.2906,30.3681,379900.0
2012-01-05 12:20:00,39.2,39.23,39.1,39.18,252400.0,30.3681,30.3913,30.2906,30.3526,252400.0
2012-01-05 12:30:00,39.19,39.27,39.16,39.25,290900.0,30.3604,30.4223,30.3371,30.4068,290900.0
2012-01-05 12:40:00,39.26,39.38,39.25,39.36,279400.0,30.4146,30.5075,30.4068,30.4921,279400.0
2012-01-05 12:50:00,39.35,39.53,39.33,39.53,443900.0,30.4843,30.6238,30.4688,30.6238,443900.0
2012-01-05 13:00:00,39.52,39.53,39.41,39.5,221800.0,30.616,30.6238,30.5308,30.6005,221800.0
2012-01-05 13:10:00,39.49,39.5,39.39,39.44,119700.0,30.5928,30.6005,30.5153,30.554,119700.0
2012-01-05 13:20:00,39.43,39.65,39.42,39.61,347700.0,30.5463,30.7167,30.5385,30.6857,347700.0
2012-01-05 13:30:00,39.61,39.68,39.59,39.65,280400.0,30.6857,30.74,30.6702,30.7167,280400.0
2012-01-05 13:40:00,39.64,39.75,39.63,39.66,299600.0,30.709,30.7942,30.7012,30.7245,299600.0
2012-01-05 13:50:00,39.66,39.72,39.64,39.66,221200.0,30.7245,30.7709,30.709,30.7245,221200.0
2012-01-05 14:00:00,39.66,39.69,39.58,39.67,166000.0,30.7245,30.7477,30.6625,30.7322,166000.0
2012-01-05 14:10:00,39.67,39.71,39.47,39.51,224200.0,30.7322,30.7632,30.5773,30.6083,224200.0
2012-01-05 14:20:00,39.5,39.51,39.34,39.37,254100.0,30.6005,30.6083,30.4766,30.4998,254100.0
2012-01-05 14:30:00,39.36,39.44,39.34,39.38,177300.0,30.4921,30.554,30.4766,30.5075,177300.0
2012-01-05 14:40:00,39.39,39.45,39.35,39.4,161200.0,30.5153,30.5618,30.4843,30.523,161200.0
2012-01-05 14:50:00,39.41,39.42,39.35,39.36,178900.0,30.5308,30.5385,30.4843,30.4921,178900.0
2012-01-05 15:00:00,39.36,39.44,39.3,39.39,269700.0,30.4921,30.554,30.4456,30.5153,269700.0
2012-01-05 15:10:00,39.39,39.39,39.23,39.32,229500.0,30.5153,30.5153,30.3913,30.4611,229500.0
2012-01-05 15:20:00,39.32,39.34,39.25,39.27,208900.0,30.4611,30.4766,30.4068,30.4223,208900.0
2012-01-05 15:30:00,39.27,39.35,39.24,39.32,269600.0,30.4223,30.4843,30.3991,30.4611,269600.0
2012-01-05 15:40:00,39.33,39.42,39.32,39.4,316200.0,30.4688,30.5385,30.4611,30.523,316200.0
2012-01-05 15:50:00,39.39,39.4,39.3,39.31,842700.0,30.5153,30.523,30.4456,30.4533,842700.0
2012-01-06 09:30:00,39.52,39.66,39.37,39.42,376400.0,30.616,30.7245,30.4998,30.5385,376400.0
2012-01-06 09:40:00,39.42,39.42,39.09,39.14,466700.0,30.5385,30.5385,30.2829,30.3216,466700.0
2012-01-06 09:50:00,39.14,39.16,38.88,38.94,610300.0,30.3216,30.3371,30.1202,30.1667,610300.0
2012-01-06 10:00:00,38.93,39.08,38.85,39.04,331500.0,30.1589,30.2751,30.097,30.2442,331500.0
2012-01-06 10:10:00,39.05,39.09,38.95,39.0,225200.0,30.2519,30.2829,30.1744,30.2132,225200.0
2012-01-06 10:20:00,39.01,39.02,38.86,38.88,217200.0,30.2209,30.2287,30.1047,30.1202,217200.0
2012-01-06 10:30:00,38.87,38.96,38.85,38.88,180300.0,30.1125,30.1822,30.097,30.1202,180300.0
2012-01-06 10:40:00,38.88,39.04,38.81,39.03,287500.0,30.1202,30.2442,30.066,30.2364,287500.0
2012-01-06 10:50:00,39.04,39.06,38.93,38.99,177300.0,30.2442,30.2596,30.1589,30.2054,177300.0
2012-01-06 11:00:00,38.99,39.15,38.98,39.13,243300.0,30.2054,30.3294,30.1977,30.3139,243300.0
2012-01-06 11:10:00,39.13,39.16,39.05,39.13,210000.0,30.3139,30.3371,30.2519,30.3139,210000.0
2012-01-06 11:20:00,39.14,39.15,38.98,39.04,149900.0,30.3216,30.3294,30.1977,30.2442,149900.0
2012-01-06 11:30:00,39.05,39.09,39.01,39.06,103800.0,30.2519,30.2829,30.2209,30.2596,103800.0
2012-01-06 11:40:00,39.06,39.11,39.0,39.05,141800.0,30.2596,30.2984,30.2132,30.2519,141800.0
2012-01-06 11:50:00,39.05,39.08,38.99,39.01,124400.0,30.2519,30.2751,30.2054,30.2209,124400.0
2012-01-06 12:00:00,39.01,39.02,38.9,38.9,177700.0,30.2209,30.2287,30.1357,30.1357,177700.0
2012-01-06 12:10:00,38.91,39.01,38.9,39.0,142800.0,30.1434,30.2209,30.1357,30.2132,142800.0
2012-01-06 12:20:00,39.0,39.07,38.99,39.0,118700.0,30.2132,30.2674,30.2054,30.2132,118700.0
2012-01-06 12:30:00,39.0,39.07,38.96,39.03,130100.0,30.2132,30.2674,30.1822,30.2364,130100.0
2012-01-06 12:40:00,39.03,39.04,38.92,39.0,217200.0,30.2364,30.2442,30.1512,30.2132,217200.0
2012-01-06 12:50:00,38.99,39.13,38.99,39.06,160400.0,30.2054,30.3139,30.2054,30.2596,160400.0
2012-01-06 13:00:00,39.06,39.12,39.05,39.06,168300.0,30.2596,30.3061,30.2519,30.2596,168300.0
2012-01-06 13:10:00,39.06,39.1,38.97,38.98,155200.0,30.2596,30.2906,30.1899,30.1977,155200.0
2012-01-06 13:20:00,38.98,39.0,38.9,38.9,235500.0,30.1977,30.2132,30.1357,30.1357,235500.0
2012-01-06 13:30:00,38.9,38.96,38.85,38.96,143000.0,30.1357,30.1822,30.097,30.1822,143000.0
2012-01-06 13:40:00,38.96,39.05,38.96,39.05,292200.0,30.1822,30.2519,30.1822,30.2519,292200.0
2012-01-06 13:50:00,39.05,39.21,39.03,39.18,211700.0,30.2519,30.3759,30.2364,30.3526,211700.0
2012-01-06 14:00:00,39.18,39.2,39.12,39.15,146000.0,30.3526,30.3681,30.3061,30.3294,146000.0
2012-01-06 14:10:00,39.15,39.15,39.01,39.07,203200.0,30.3294,30.3294,30.2209,30.2674,203200.0
2012-01-06 14:20:00,39.06,39.12,39.04,39.06,122900.0,30.2596,30.3061,30.2442,30.2596,122900.0
2012-01-06 14:30:00,39.06,39.1,39.01,39.02,118400.0,30.2596,30.2906,30.2209,30.2287,118400.0
2012-01-06 14:40:00,39.02,39.09,38.97,39.0,181000.0,30.2287,30.2829,30.1899,30.2132,181000.0
2012-01-06 14:50:00,39.0,39.05,38.95,38.96,157400.0,30.2132,30.2519,30.1744,30.1822,157400.0
2012-01-06 15:00:00,38.96,39.03,38.95,38.98,170200.0,30.1822,30.2364,30.1744,30.1977,170200.0
2012-01-06 15:10:00,38.98,38.99,38.87,38.9,204400.0,30.1977,30.2054,30.1125,30.1357,204400.0
2012-01-06 15:20:00,38.9,38.94,38.89,38.89,176200.0,30.1357,30.1667,30.1279,30.1279,176200.0
2012-01-06 15:30:00,38.9,38.94,38.86,38.89,253300.0,30.1357,30.1667,30.1047,30.1279,253300.0
2012-01-06 15:40:00,38.9,38.97,38.89,38.94,303300.0,30.1357,30.1899,30.1279,30.1667,303300.0
2012-01-06 15:50:00,38.94,38.95,38.8,38.87,988300.0,30.1667,30.1744,30.0582,30.1125,988300.0
2012-01-09 09:30:00,38.98,39.12,38.87,39.0,253100.0,30.1977,30.3061,30.1125,30.2132,253100.0
2012-01-09 09:40:00,39.0,39.04,38.88,39.03,219200.0,30.2132,30.2442,30.1202,30.2364,219200.0
2012-01-09 09:50:00,39.03,39.1,38.9,38.94,222400.0,30.2364,30.2906,30.1357,30.1667,222400.0
2012-01-09 10:00:00,38.95,39.05,38.88,39.05,234600.0,30.1744,30.2519,30.1202,30.2519,234600.0
2012-01-09 10:10:00,39.06,39.33,39.01,39.27,465600.0,30.2596,30.4688,30.2209,30.4223,465600.0
2012-01-09 10:20:00,39.28,39.31,39.1,39.22,190300.0,30.4301,30.4533,30.2906,30.3836,190300.0
2012-01-09 10:30:00,39.22,39.23,39.1,39.13,182200.0,30.3836,30.3913,30.2906,30.3139,182200.0
2012-01-09 10:40:00,39.14,39.17,39.04,39.05,201000.0,30.3216,30.3449,30.2442,30.2519,201000.0
2012-01-09 10:50:00,39.05,39.08,38.94,39.01,204600.0,30.2519,30.2751,30.1667,30.2209,204600.0
2012-01-09 11:00:00,39.01,39.01,38.79,38.83,230100.0,30.2209,30.2209,30.0505,30.0815,230100.0
2012-01-09 11:10:00,38.83,38.93,38.79,38.82,203800.0,30.0815,30.1589,30.0505,30.0737,203800.0
2012-01-09 11:20:00,38.82,38.99,38.81,38.93,196600.0,30.0737,30.2054,30.066,30.1589,196600.0
2012-01-09 11:30:00,38.93,39.07,38.91,39.05,166900.0,30.1589,30.2674,30.1434,30.2519,166900.0
2012-01-09 11:40:00,39.05,39.18,39.02,39.11,227700.0,30.2519,30.3526,30.2287,30.2984,227700.0
2012-01-09 11:50:00,39.11,39.2,39.1,39.14,164500.0,30.2984,30.3681,30.2906,30.3216,164500.0
2012-01-09 12:00:00,39.15,39.19,39.08,39.14,127800.0,30.3294,30.3604,30.2751,30.3216,127800.0
2012-01-09 12:10:00,39.14,39.17,39.11,39.15,101500.0,30.3216,30.3449,30.2984,30.3294,101500.0
2012-01-09 12:20:00,39.16,39.24,39.12,39.22,120200.0,30.3371,30.3991,30.3061,30.3836,120200.0
2012-01-09 12:30:00,39.23,39.24,39.16,39.21,85200.0,30.3913,30.3991,30.3371,30.3759,85200.0
2012-01-09 12:40:00,39.2,39.24,39.16,39.21,145800.0,30.3681,30.3991,30.3371,30.3759,145800.0
2012-01-09 12:50:00,39.21,39.24,39.16,39.17,89900.0,30.3759,30.3991,30.3371,30.3449,89900.0
2012-01-09 13:00:00,39.17,39.22,39.14,39.17,114000.0,30.3449,30.3836,30.3216,30.3449,114000.0
2012-01-09 13:10:00,39.15,39.19,39.12,39.12,84500.0,30.3294,30.3604,30.3061,30.3061,84500.0
2012-01-09 13:20:00,39.12,39.13,39.08,39.1,89900.0,30.3061,30.3139,30.2751,30.2906,89900.0
2012-01-09 13:30:00,39.1,39.14,39.02,39.03,94300.0,30.2906,30.3216,30.2287,30.2364,94300.0
2012-01-09 13:40:00,39.03,39.18,39.03,39.16,123600.0,30.2364,30.3526,30.2364,30.3371,123600.0
2012-01-09 13:50:00,39.17,39.19,39.14,39.17,91200.0,30.3449,30.3604,30.3216,30.3449,91200.0
2012-01-09 14:00:00,39.17,39.25,39.17,39.23,181000.0,30.3449,30.4068,30.3449,30.3913,181000.0
2012-01-09 14:10:00,39.23,39.25,39.21,39.22,115600.0,30.3913,30.4068,30.3759,30.3836,115600.0
2012-01-09 14:20:00,39.22,39.24,39.18,39.2,108200.0,30.3836,30.3991,30.3526,30.3681,108200.0
2012-01-09 14:30:00,39.2,39.31,39.19,39.25,195600.0,30.3681,30.4533,30.3604,30.4068,195600.0
2012-01-09 14:40:00,39.25,39.27,39.06,39.08,213200.0,30.4068,30.4223,30.2596,30.2751,213200.0
2012-01-09 14:50:00,39.08,39.12,39.07,39.09,107200.0,30.2751,30.3061,30.2674,30.2829,107200.0
2012-01-09 15:00:00,39.09,39.19,39.09,39.16,195100.0,30.2829,30.3604,30.2829,30.3371,195100.0
2012-01-09 15:10:00,39.16,39.18,39.02,39.02,172900.0,30.3371,30.3526,30.2287,30.2287,172900.0
2012-01-09 15:20:00,39.04,39.07,39.0,39.05,198600.0,30.2442,30.2674,30.2132,30.2519,198600.0
2012-01-09 15:30:00,39.04,39.07,39.0,39.03,204500.0,30.2442,30.2674,30.2132,30.2364,204500.0
2012-01-09 15:40:00,39.03,39.12,39.02,39.02,401000.0,30.2364,30.3061,30.2287,30.2287,401000.0
2012-01-09 15:50:00,39.03,39.07,38.97,39.03,638600.0,30.2364,30.2674,30.1899,30.2364,638600.0
2012-01-10 09:30:00,40.54,40.88,40.54,40.55,1380800.0,31.4062,31.6696,31.4062,31.4139,1380800.0
2012-01-10 09:40:00,40.55,40.55,40.25,40.39,673700.0,31.4139,31.4139,31.1815,31.29,673700.0
2012-01-10 09:50:00,40.38,40.73,40.36,40.71,732000.0,31.2822,31.5534,31.2668,31.5379,732000.0
2012-01-10 10:00:00,40.71,41.07,40.71,41.06,1036000.0,31.5379,31.8168,31.5379,31.809,1036000.0
2012-01-10 10:10:00,41.06,41.19,41.0,41.08,765000.0,31.809,31.9097,31.7626,31.8245,765000.0
2012-01-10 10:20:00,41.08,41.12,40.81,40.85,543100.0,31.8245,31.8555,31.6154,31.6464,543100.0
2012-01-10 10:30:00,40.85,40.91,40.74,40.82,354300.0,31.6464,31.6928,31.5611,31.6231,354300.0
2012-01-10 10:40:00,40.82,40.94,40.75,40.77,281600.0,31.6231,31.7161,31.5689,31.5844,281600.0
2012-01-10 10:50:00,40.76,40.79,40.66,40.78,419700.0,31.5766,31.5999,31.4992,31.5921,419700.0
2012-01-10 11:00:00,40.78,40.8,40.62,40.7,357700.0,31.5921,31.6076,31.4682,31.5301,357700.0
2012-01-10 11:10:00,40.7,40.8,40.68,40.75,278800.0,31.5301,31.6076,31.5147,31.5689,278800.0
2012-01-10 11:20:00,40.75,40.93,40.74,40.84,253500.0,31.5689,31.7083,31.5611,31.6386,253500.0
2012-01-10 11:30:00,40.84,40.86,40.7,40.7,166800.0,31.6386,31.6541,31.5301,31.5301,166800.0
2012-01-10 11:40:00,40.7,40.75,40.68,40.7,153300.0,31.5301,31.5689,31.5147,31.5301,153300.0
2012-01-10 11:50:00,40.69,40.76,40.66,40.74,206500.0,31.5224,31.5766,31.4992,31.5611,206500.0
2012-01-10 12:00:00,40.74,40.81,40.7,40.79,201900.0,31.5611,31.6154,31.5301,31.5999,201900.0
2012-01-10 12:10:00,40.8,40.81,40.71,40.74,132000.0,31.6076,31.6154,31.5379,31.5611,132000.0
2012-01-10 12:20:00,40.74,40.78,40.58,40.59,235300.0,31.5611,31.5921,31.4372,31.4449,235300.0
2012-01-10 12:30:00,40.59,40.64,40.54,40.63,199900.0,31.4449,31.4837,31.4062,31.4759,199900.0
2012-01-10 12:40:00,40.62,40.63,40.55,40.59,123600.0,31.4682,31.4759,31.4139,31.4449,123600.0
2012-01-10 12:50:00,40.59,40.64,40.54,40.64,129100.0,31.4449,31.4837,31.4062,31.4837,129100.0
2012-01-10 13:00:00,40.63,40.64,40.57,40.62,157700.0,31.4759,31.4837,31.4294,31.4682,157700.0
2012-01-10 13:10:00,40.62,40.63,40.54,40.61,164800.0,31.4682,31.4759,31.4062,31.4604,164800.0
2012-01-10 13:20:00,40.61,40.76,40.58,40.76,293900.0,31.4604,31.5766,31.4372,31.5766,293900.0
2012-01-10 13:30:00,40.76,40.9,40.73,40.89,344700.0,31.5766,31.6851,31.5534,31.6773,344700.0
2012-01-10 13:40:00,40.9,40.91,40.84,40.84,191900.0,31.6851,31.6928,31.6386,31.6386,191900.0
2012-01-10 13:50:00,40.84,40.86,40.79,40.84,185000.0,31.6386,31.6541,31.5999,31.6386,185000.0
2012-01-10 14:00:00,40.83,40.9,40.79,40.86,195100.0,31.6309,31.6851,31.5999,31.6541,195100.0
2012-01-10 14:10:00,40.86,40.94,40.84,40.94,236500.0,31.6541,31.7161,31.6386,31.7161,236500.0
2012-01-10 14:20:00,40.94,40.94,40.83,40.84,148900.0,31.7161,31.7161,31.6309,31.6386,148900.0
2012-01-10 14:30:00,40.84,40.97,40.82,40.96,226800.0,31.6386,31.7393,31.6231,31.7316,226800.0
2012-01-10 14:40:00,40.97,40.97,40.85,40.89,268100.0,31.7393,31.7393,31.6464,31.6773,268100.0
2012-01-10 14:50:00,40.91,40.91,40.83,40.84,102100.0,31.6928,31.6928,31.6309,31.6386,102100.0
2012-01-10 15:00:00,40.85,40.89,40.84,40.86,123700.0,31.6464,31.6773,31.6386,31.6541,123700.0
2012-01-10 15:10:00,40.86,40.91,40.85,40.87,199800.0,31.6541,31.6928,31.6464,31.6618,199800.0
2012-01-10 15:20:00,40.88,40.89,40.78,40.8,278300.0,31.6696,31.6773,31.5921,31.6076,278300.0
2012-01-10 15:30:00,40.79,40.81,40.62,40.64,466800.0,31.5999,31.6154,31.4682,31.4837,466800.0
2012-01-10 15:40:00,40.64,40.65,40.56,40.59,549400.0,31.4837,31.4914,31.4217,31.4449,549400.0
2012-01-10 15:50:00,40.58,40.66,40.53,40.6,1252300.0,31.4372,31.4992,31.3984,31.4527,1252300.0
2012-01-11 09:30:00,40.36,40.36,40.04,40.16,697200.0,31.4544,31.4544,31.205,31.2986,697200.0
2012-01-11 09:40:00,40.17,40.68,40.13,40.67,720900.0,31.3064,31.7038,31.2752,31.696,720900.0
2012-01-11 09:50:00,40.67,40.68,40.49,40.52,466700.0,31.696,31.7038,31.5557,31.5791,466700.0
2012-01-11 10:00:00,40.52,40.56,40.34,40.52,517900.0,31.5791,31.6103,31.4388,31.5791,517900.0
2012-01-11 10:10:00,40.51,40.87,40.51,40.85,641500.0,31.5713,31.8519,31.5713,31.8363,641500.0
2012-01-11 10:20:00,40.84,40.99,40.84,40.93,611700.0,31.8285,31.9454,31.8285,31.8987,611700.0
2012-01-11 10:30:00,40.93,41.18,40.79,41.15,596000.0,31.8987,32.0935,31.7895,32.0701,596000.0
2012-01-11 10:40:00,41.15,41.23,41.01,41.04,597300.0,32.0701,32.1325,31.961,31.9844,597300.0
2012-01-11 10:50:00,41.04,41.06,40.93,40.94,330900.0,31.9844,32.0,31.8987,31.9064,330900.0
2012-01-11 11:00:00,40.94,41.11,40.93,41.0,291500.0,31.9064,32.0389,31.8987,31.9532,291500.0
2012-01-11 11:10:00,41.0,41.1,40.99,41.09,328100.0,31.9532,32.0311,31.9454,32.0234,328100.0
2012-01-11 11:20:00,41.09,41.18,41.08,41.08,196200.0,32.0234,32.0935,32.0156,32.0156,196200.0
2012-01-11 11:30:00,41.07,41.18,41.07,41.15,245100.0,32.0078,32.0935,32.0078,32.0701,245100.0
2012-01-11 11:40:00,41.15,41.19,41.1,41.15,289800.0,32.0701,32.1013,32.0311,32.0701,289800.0
2012-01-11 11:50:00,41.15,41.24,41.13,41.14,376200.0,32.0701,32.1403,32.0545,32.0623,376200.0
2012-01-11 12:00:00,41.14,41.24,41.08,41.18,320900.0,32.0623,32.1403,32.0156,32.0935,320900.0
2012-01-11 12:10:00,41.19,41.25,41.16,41.24,256400.0,32.1013,32.148,32.0779,32.1403,256400.0
2012-01-11 12:20:00,41.24,41.24,41.14,41.21,224700.0,32.1403,32.1403,32.0623,32.1169,224700.0
2012-01-11 12:30:00,41.2,41.29,41.16,41.23,238200.0,32.1091,32.1792,32.0779,32.1325,238200.0
2012-01-11 12:40:00,41.24,41.34,41.21,41.32,176900.0,32.1403,32.2182,32.1169,32.2026,176900.0
2012-01-11 12:50:00,41.32,41.35,41.28,41.32,164300.0,32.2026,32.226,32.1714,32.2026,164300.0
2012-01-11 13:00:00,41.32,41.38,41.28,41.38,301200.0,32.2026,32.2494,32.1714,32.2494,301200.0
2012-01-11 13:10:00,41.38,41.48,41.37,41.48,315600.0,32.2494,32.3273,32.2416,32.3273,315600.0
2012-01-11 13:20:00,41.48,41.6,41.46,41.59,412100.0,32.3273,32.4208,32.3117,32.413,412100.0
2012-01-11 13:30:00,41.58,41.74,41.56,41.71,473900.0,32.4052,32.5299,32.3896,32.5065,473900.0
2012-01-11 13:40:00,41.72,41.76,41.67,41.75,378900.0,32.5143,32.5455,32.4754,32.5377,378900.0
2012-01-11 13:50:00,41.75,41.76,41.56,41.59,423500.0,32.5377,32.5455,32.3896,32.413,423500.0
2012-01-11 14:00:00,41.59,41.72,41.53,41.55,408100.0,32.413,32.5143,32.3663,32.3818,408100.0
2012-01-11 14:10:00,41.55,41.68,41.52,41.63,275500.0,32.3818,32.4832,32.3585,32.4442,275500.0
2012-01-11 14:20:00,41.63,41.63,41.45,41.55,302900.0,32.4442,32.4442,32.3039,32.3818,302900.0
2012-01-11 14:30:00,41.55,41.66,41.52,41.66,141300.0,32.3818,32.4676,32.3585,32.4676,141300.0
2012-01-11 14:40:00,41.65,41.76,41.63,41.71,282800.0,32.4598,32.5455,32.4442,32.5065,282800.0
2012-01-11 14:50:00,41.71,41.76,41.65,41.65,201500.0,32.5065,32.5455,32.4598,32.4598,201500.0
2012-01-11 15:00:00,41.66,41.8,41.65,41.75,301400.0,32.4676,32.5767,32.4598,32.5377,301400.0
2012-01-11 15:10:00,41.76,41.8,41.67,41.79,232700.0,32.5455,32.5767,32.4754,32.5689,232700.0
2012-01-11 15:20:00,41.8,41.91,41.76,41.86,438500.0,32.5767,32.6624,32.5455,32.6234,438500.0
2012-01-11 15:30:00,41.85,41.86,41.69,41.7,414800.0,32.6157,32.6234,32.491,32.4988,414800.0
2012-01-11 15:40:00,41.71,41.79,41.61,41.65,733500.0,32.5065,32.5689,32.4286,32.4598,733500.0
2012-01-11 15:50:00,41.65,41.7,41.64,41.68,1242900.0,32.4598,32.4988,32.452,32.4832,1242900.0
2012-01-12 09:30:00,42.37,42.69,42.25,42.51,1393400.0,33.0209,33.2703,32.9274,33.13,1393400.0
2012-01-12 09:40:00,42.51,42.51,42.01,42.08,905500.0,33.13,33.13,32.7403,32.7949,905500.0
2012-01-12 09:50:00,42.08,42.36,42.05,42.17,588300.0,32.7949,33.0131,32.7715,32.865,588300.0
2012-01-12 10:00:00,42.16,42.27,41.94,41.95,586900.0,32.8573,32.943,32.6858,32.6936,586900.0
2012-01-12 10:10:00,41.94,42.07,41.75,41.82,506100.0,32.6858,32.7871,32.5377,32.5923,506100.0
2012-01-12 10:20:00,41.81,41.99,41.73,41.99,512100.0,32.5845,32.7248,32.5221,32.7248,512100.0
2012-01-12 10:30:00,41.99,42.15,41.95,41.98,636700.0,32.7248,32.8495,32.6936,32.717,636700.0
2012-01-12 10:40:00,41.98,41.98,41.79,41.84,429300.0,32.717,32.717,32.5689,32.6079,429300.0
2012-01-12 10:50:00,41.84,42.04,41.84,42.02,445300.0,32.6079,32.7637,32.6079,32.7481,445300.0
2012-01-12 11:00:00,42.02,42.02,41.96,42.0,409400.0,32.7481,32.7481,32.7014,32.7326,409400.0
2012-01-12 11:10:00,42.0,42.14,41.99,42.1,383200.0,32.7326,32.8417,32.7248,32.8105,383200.0
2012-01-12 11:20:00,42.1,42.1,41.88,41.91,473900.0,32.8105,32.8105,32.639,32.6624,473900.0
2012-01-12 11:30:00,41.9,41.91,41.75,41.9,410400.0,32.6546,32.6624,32.5377,32.6546,410400.0
2012-01-12 11:40:00,41.9,42.08,41.86,42.01,269800.0,32.6546,32.7949,32.6234,32.7403,269800.0
2012-01-12 11:50:00,42.01,42.08,41.98,42.07,171400.0,32.7403,32.7949,32.717,32.7871,171400.0
2012-01-12 12:00:00,42.07,42.15,42.04,42.11,177100.0,32.7871,32.8495,32.7637,32.8183,177100.0
2012-01-12 12:10:00,42.12,42.35,42.11,42.33,346300.0,32.8261,33.0053,32.8183,32.9897,346300.0
2012-01-12 12:20:00,42.33,42.35,42.23,42.3,495300.0,32.9897,33.0053,32.9118,32.9664,495300.0
2012-01-12 12:30:00,42.29,42.45,42.25,42.45,471500.0,32.9586,33.0833,32.9274,33.0833,471500.0
2012-01-12 12:40:00,42.44,42.5,42.38,42.44,261100.0,33.0755,33.1222,33.0287,33.0755,261100.0
2012-01-12 12:50:00,42.44,42.51,42.4,42.48,330800.0,33.0755,33.13,33.0443,33.1066,330800.0
2012-01-12 13:00:00,42.48,42.59,42.45,42.56,491800.0,33.1066,33.1924,33.0833,33.169,491800.0
2012-01-12 13:10:00,42.56,42.56,42.49,42.54,220400.0,33.169,33.169,33.1144,33.1534,220400.0
2012-01-12 13:20:00,42.53,42.56,42.49,42.49,203300.0,33.1456,33.169,33.1144,33.1144,203300.0
2012-01-12 13:30:00,42.49,42.54,42.35,42.37,351800.0,33.1144,33.1534,33.0053,33.0209,351800.0
2012-01-12 13:40:00,42.37,42.44,42.22,42.23,234900.0,33.0209,33.0755,32.904,32.9118,234900.0
2012-01-12 13:50:00,42.23,42.28,42.15,42.26,206700.0,32.9118,32.9508,32.8495,32.9352,206700.0
2012-01-12 14:00:00,42.27,42.38,42.25,42.25,242900.0,32.943,33.0287,32.9274,32.9274,242900.0
2012-01-12 14:10:00,42.25,42.28,42.12,42.16,286400.0,32.9274,32.9508,32.8261,32.8573,286400.0
2012-01-12 14:20:00,42.17,42.25,42.14,42.17,146700.0,32.865,32.9274,32.8417,32.865,146700.0
2012-01-12 14:30:00,42.16,42.34,42.13,42.27,293400.0,32.8573,32.9975,32.8339,32.943,293400.0
2012-01-12 14:40:00,42.27,42.35,42.21,42.27,208200.0,32.943,33.0053,32.8962,32.943,208200.0
2012-01-12 14:50:00,42.26,42.35,42.25,42.32,226600.0,32.9352,33.0053,32.9274,32.9819,226600.0
2012-01-12 15:00:00,42.32,42.32,42.21,42.22,234600.0,32.9819,32.9819,32.8962,32.904,234600.0
2012-01-12 15:10:00,42.22,42.32,42.2,42.21,221300.0,32.904,32.9819,32.8884,32.8962,221300.0
2012-01-12 15:20:00,42.21,42.3,42.2,42.26,255000.0,32.8962,32.9664,32.8884,32.9352,255000.0
2012-01-12 15:30:00,42.27,42.33,42.26,42.3,339600.0,32.943,32.9897,32.9352,32.9664,339600.0
2012-01-12 15:40:00,42.3,42.53,42.28,42.5,1141800.0,32.9664,33.1456,32.9508,33.1222,1141800.0
2012-01-12 15:50:00,42.5,42.51,42.41,42.46,1220000.0,33.1222,33.13,33.0521,33.0911,1220000.0
2012-01-13 09:30:00,41.87,42.02,41.58,41.92,1235100.0,32.6312,32.7481,32.4052,32.6702,1235100.0
2012-01-13 09:40:00,41.93,42.34,41.85,42.17,692900.0,32.678,32.9975,32.6157,32.865,692900.0
2012-01-13 09:50:00,42.16,42.2,41.98,42.13,472000.0,32.8573,32.8884,32.717,32.8339,472000.0
2012-01-13 10:00:00,42.12,42.14,41.74,41.83,585600.0,32.8261,32.8417,32.5299,32.6001,585600.0
2012-01-13 10:10:00,41.82,41.88,41.71,41.8,473800.0,32.5923,32.639,32.5065,32.5767,473800.0
2012-01-13 10:20:00,41.8,41.83,41.5,41.68,736600.0,32.5767,32.6001,32.3429,32.4832,736600.0
2012-01-13 10:30:00,41.69,41.71,41.5,41.59,540400.0,32.491,32.5065,32.3429,32.413,540400.0
2012-01-13 10:40:00,41.56,41.72,41.52,41.67,398400.0,32.3896,32.5143,32.3585,32.4754,398400.0
2012-01-13 10:50:00,41.68,41.83,41.66,41.8,320700.0,32.4832,32.6001,32.4676,32.5767,320700.0
2012-01-13 11:00:00,41.79,42.0,41.77,41.95,368700.0,32.5689,32.7326,32.5533,32.6936,368700.0
2012-01-13 11:10:00,41.95,42.0,41.84,41.85,311300.0,32.6936,32.7326,32.6079,32.6157,311300.0
2012-01-13 11:20:00,41.85,41.96,41.85,41.94,183200.0,32.6157,32.7014,32.6157,32.6858,183200.0
2012-01-13 11:30:00,41.93,42.02,41.93,42.01,237500.0,32.678,32.7481,32.678,32.7403,237500.0
2012-01-13 11:40:00,42.02,42.11,42.01,42.02,182700.0,32.7481,32.8183,32.7403,32.7481,182700.0
2012-01-13 11:50:00,42.02,42.1,41.96,42.0,190800.0,32.7481,32.8105,32.7014,32.7326,190800.0
2012-01-13 12:00:00,41.99,42.01,41.87,41.96,195500.0,32.7248,32.7403,32.6312,32.7014,195500.0
2012-01-13 12:10:00,41.95,41.96,41.83,41.83,140200.0,32.6936,32.7014,32.6001,32.6001,140200.0
2012-01-13 12:20:00,41.83,41.86,41.68,41.74,236700.0,32.6001,32.6234,32.4832,32.5299,236700.0
2012-01-13 12:30:00,41.73,41.75,41.64,41.73,261700.0,32.5221,32.5377,32.452,32.5221,261700.0
2012-01-13 12:40:00,41.73,41.79,41.7,41.72,200900.0,32.5221,32.5689,32.4988,32.5143,200900.0
2012-01-13 12:50:00,41.74,41.78,41.72,41.78,138900.0,32.5299,32.5611,32.5143,32.5611,138900.0
2012-01-13 13:00:00,41.77,41.77,41.66,41.7,233900.0,32.5533,32.5533,32.4676,32.4988,233900.0
2012-01-13 13:10:00,41.7,41.75,41.62,41.69,173500.0,32.4988,32.5377,32.4364,32.491,173500.0
2012-01-13 13:20:00,41.67,41.79,41.64,41.79,237200.0,32.4754,32.5689,32.452,32.5689,237200.0
2012-01-13 13:30:00,41.77,41.79,41.71,41.74,225300.0,32.5533,32.5689,32.5065,32.5299,225300.0
2012-01-13 13:40:00,41.74,41.76,41.69,41.71,152500.0,32.5299,32.5455,32.491,32.5065,152500.0
2012-01-13 13:50:00,41.71,41.83,41.7,41.81,229600.0,32.5065,32.6001,32.4988,32.5845,229600.0
2012-01-13 14:00:00,41.82,41.89,41.77,41.78,189200.0,32.5923,32.6468,32.5533,32.5611,189200.0
2012-01-13 14:10:00,41.79,41.87,41.78,41.8,102800.0,32.5689,32.6312,32.5611,32.5767,102800.0
2012-01-13 14:20:00,41.81,41.88,41.8,41.84,159300.0,32.5845,32.639,32.5767,32.6079,159300.0
2012-01-13 14:30:00,41.84,41.86,41.79,41.84,142800.0,32.6079,32.6234,32.5689,32.6079,142800.0
2012-01-13 14:40:00,41.84,41.84,41.77,41.82,203700.0,32.6079,32.6079,32.5533,32.5923,203700.0
2012-01-13 14:50:00,41.82,41.83,41.73,41.8,313400.0,32.5923,32.6001,32.5221,32.5767,313400.0
2012-01-13 15:00:00,41.8,42.02,41.8,42.01,458600.0,32.5767,32.7481,32.5767,32.7403,458600.0
2012-01-13 15:10:00,42.0,42.01,41.88,41.88,305100.0,32.7326,32.7403,32.639,32.639,305100.0
2012-01-13 15:20:00,41.89,41.95,41.82,41.91,222400.0,32.6468,32.6936,32.5923,32.6624,222400.0
2012-01-13 15:30:00,41.91,42.0,41.9,41.95,273000.0,32.6624,32.7326,32.6546,32.6936,273000.0
2012-01-13 15:40:00,41.95,42.01,41.89,41.98,419800.0,32.6936,32.7403,32.6468,32.717,419800.0
2012-01-13 15:50:00,41.98,42.01,41.95,41.99,899000.0,32.717,32.7403,32.6936,32.7248,899000.0
2012-01-17 09:30:00,43.06,43.2,42.84,42.91,1438200.0,33.5587,33.6678,33.3872,33.4418,1438200.0
2012-01-17 09:40:00,42.9,43.0,42.71,42.73,722300.0,33.434,33.5119,33.2859,33.3015,722300.0
2012-01-17 09:50:00,42.71,42.74,42.42,42.52,755900.0,33.2859,33.3093,33.0599,33.1378,755900.0
2012-01-17 10:00:00,42.52,42.8,42.51,42.76,748900.0,33.1378,33.356,33.13,33.3249,748900.0
2012-01-17 10:10:00,42.77,42.8,42.65,42.75,730400.0,33.3327,33.356,33.2391,33.3171,730400.0
2012-01-17 10:20:00,42.75,43.01,42.73,42.98,808700.0,33.3171,33.5197,33.3015,33.4963,808700.0
2012-01-17 10:30:00,42.98,43.03,42.73,42.73,473700.0,33.4963,33.5353,33.3015,33.3015,473700.0
2012-01-17 10:40:00,42.74,42.8,42.7,42.74,464900.0,33.3093,33.356,33.2781,33.3093,464900.0
2012-01-17 10:50:00,42.74,42.91,42.73,42.9,447000.0,33.3093,33.4418,33.3015,33.434,447000.0
2012-01-17 11:00:00,42.9,42.99,42.82,42.91,473200.0,33.434,33.5041,33.3716,33.4418,473200.0
2012-01-17 11:10:00,42.91,42.98,42.83,42.97,482400.0,33.4418,33.4963,33.3794,33.4885,482400.0
2012-01-17 11:20:00,42.98,43.1,42.94,43.07,413500.0,33.4963,33.5898,33.4651,33.5665,413500.0
2012-01-17 11:30:00,43.06,43.09,43.02,43.04,212400.0,33.5587,33.582,33.5275,33.5431,212400.0
2012-01-17 11:40:00,43.04,43.11,43.0,43.08,339700.0,33.5431,33.5976,33.5119,33.5742,339700.0
2012-01-17 11:50:00,43.08,43.1,43.01,43.09,357400.0,33.5742,33.5898,33.5197,33.582,357400.0
2012-01-17 12:00:00,43.09,43.12,43.03,43.12,376100.0,33.582,33.6054,33.5353,33.6054,376100.0
2012-01-17 12:10:00,43.12,43.23,43.1,43.2,477900.0,33.6054,33.6912,33.5898,33.6678,477900.0
2012-01-17 12:20:00,43.21,43.22,43.16,43.16,317000.0,33.6756,33.6834,33.6366,33.6366,317000.0
2012-01-17 12:30:00,43.17,43.17,43.01,43.02,420500.0,33.6444,33.6444,33.5197,33.5275,420500.0
2012-01-17 12:40:00,43.02,43.17,43.02,43.17,266800.0,33.5275,33.6444,33.5275,33.6444,266800.0
2012-01-17 12:50:00,43.17,43.19,43.0,43.18,353500.0,33.6444,33.66,33.5119,33.6522,353500.0
2012-01-17 13:00:00,43.19,43.19,43.1,43.18,238300.0,33.66,33.66,33.5898,33.6522,238300.0
2012-01-17 13:10:00,43.18,43.2,43.11,43.13,164400.0,33.6522,33.6678,33.5976,33.6132,164400.0
2012-01-17 13:20:00,43.14,43.14,42.94,42.95,274400.0,33.621,33.621,33.4651,33.4729,274400.0
2012-01-17 13:30:00,42.95,43.09,42.93,43.09,241100.0,33.4729,33.582,33.4573,33.582,241100.0
2012-01-17 13:40:00,43.1,43.14,43.03,43.08,158900.0,33.5898,33.621,33.5353,33.5742,158900.0
2012-01-17 13:50:00,43.09,43.25,43.09,43.21,367900.0,33.582,33.7067,33.582,33.6756,367900.0
2012-01-17 14:00:00,43.21,43.29,43.19,43.22,444800.0,33.6756,33.7379,33.66,33.6834,444800.0
2012-01-17 14:10:00,43.22,43.22,43.11,43.19,357000.0,33.6834,33.6834,33.5976,33.66,357000.0
2012-01-17 14:20:00,43.19,43.2,43.11,43.12,196800.0,33.66,33.6678,33.5976,33.6054,196800.0
2012-01-17 14:30:00,43.11,43.12,42.89,42.92,350500.0,33.5976,33.6054,33.4262,33.4496,350500.0
2012-01-17 14:40:00,42.93,43.02,42.88,42.89,432400.0,33.4573,33.5275,33.4184,33.4262,432400.0
2012-01-17 14:50:00,42.9,42.9,42.85,42.88,312500.0,33.434,33.434,33.395,33.4184,312500.0
2012-01-17 15:00:00,42.88,42.9,42.84,42.86,573200.0,33.4184,33.434,33.3872,33.4028,573200.0
2012-01-17 15:10:00,42.86,42.89,42.84,42.86,791300.0,33.4028,33.4262,33.3872,33.4028,791300.0
2012-01-17 15:20:00,42.86,43.12,42.85,43.07,563000.0,33.4028,33.6054,33.395,33.5665,563000.0
2012-01-17 15:30:00,43.08,43.16,43.06,43.12,560700.0,33.5742,33.6366,33.5587,33.6054,560700.0
2012-01-17 15:40:00,43.12,43.15,43.09,43.12,729300.0,33.6054,33.6288,33.582,33.6054,729300.0
2012-01-17 15:50:00,43.12,43.12,42.96,43.06,1324100.0,33.6054,33.6054,33.4807,33.5587,1324100.0
2012-01-18 09:30:00,42.89,43.35,42.82,43.33,898100.0,33.4262,33.7847,33.3716,33.7691,898100.0
2012-01-18 09:40:00,43.33,43.37,43.11,43.12,646800.0,33.7691,33.8003,33.5976,33.6054,646800.0
2012-01-18 09:50:00,43.11,43.42,43.1,43.26,552500.0,33.5976,33.8392,33.5898,33.7145,552500.0
2012-01-18 10:00:00,43.26,43.48,43.25,43.42,585500.0,33.7145,33.886,33.7067,33.8392,585500.0
2012-01-18 10:10:00,43.41,43.5,43.36,43.43,664200.0,33.8314,33.9016,33.7925,33.847,664200.0
2012-01-18 10:20:00,43.42,43.65,43.39,43.61,862400.0,33.8392,34.0185,33.8158,33.9873,862400.0
2012-01-18 10:30:00,43.61,43.85,43.6,43.82,764600.0,33.9873,34.1743,33.9795,34.151,764600.0
2012-01-18 10:40:00,43.83,43.85,43.59,43.6,472900.0,34.1588,34.1743,33.9717,33.9795,472900.0
2012-01-18 10:50:00,43.59,43.73,43.58,43.65,483400.0,33.9717,34.0808,33.9639,34.0185,483400.0
2012-01-18 11:00:00,43.65,43.83,43.64,43.78,376500.0,34.0185,34.1588,34.0107,34.1198,376500.0
2012-01-18 11:10:00,43.79,43.84,43.58,43.58,375700.0,34.1276,34.1666,33.9639,33.9639,375700.0
2012-01-18 11:20:00,43.58,43.77,43.58,43.65,362800.0,33.9639,34.112,33.9639,34.0185,362800.0
2012-01-18 11:30:00,43.64,43.73,43.49,43.61,367600.0,34.0107,34.0808,33.8938,33.9873,367600.0
2012-01-18 11:40:00,43.6,43.7,43.59,43.66,265800.0,33.9795,34.0574,33.9717,34.0263,265800.0
2012-01-18 11:50:00,43.66,43.77,43.64,43.72,312900.0,34.0263,34.112,34.0107,34.073,312900.0
2012-01-18 12:00:00,43.73,43.75,43.7,43.74,346800.0,34.0808,34.0964,34.0574,34.0886,346800.0
2012-01-18 12:10:00,43.75,43.94,43.74,43.87,516600.0,34.0964,34.2445,34.0886,34.1899,516600.0
2012-01-18 12:20:00,43.86,44.12,43.86,44.07,781300.0,34.1821,34.3848,34.1821,34.3458,781300.0
2012-01-18 12:30:00,44.07,44.08,43.97,44.08,486900.0,34.3458,34.3536,34.2679,34.3536,486900.0
2012-01-18 12:40:00,44.08,44.2,44.03,44.19,624300.0,34.3536,34.4471,34.3146,34.4393,624300.0
2012-01-18 12:50:00,44.2,44.26,44.18,44.26,380400.0,34.4471,34.4939,34.4315,34.4939,380400.0
2012-01-18 13:00:00,44.26,44.28,44.19,44.25,421900.0,34.4939,34.5095,34.4393,34.4861,421900.0
2012-01-18 13:10:00,44.25,44.37,44.21,44.22,402900.0,34.4861,34.5796,34.4549,34.4627,402900.0
2012-01-18 13:20:00,44.21,44.37,44.21,44.34,539400.0,34.4549,34.5796,34.4549,34.5562,539400.0
2012-01-18 13:30:00,44.34,44.45,44.31,44.31,794700.0,34.5562,34.642,34.5328,34.5328,794700.0
2012-01-18 13:40:00,44.31,44.53,44.3,44.45,737900.0,34.5328,34.7043,34.5251,34.642,737900.0
2012-01-18 13:50:00,44.45,44.46,44.2,44.27,772100.0,34.642,34.6497,34.4471,34.5017,772100.0
2012-01-18 14:00:00,44.27,44.61,44.21,44.54,814600.0,34.5017,34.7666,34.4549,34.7121,814600.0
2012-01-18 14:10:00,44.55,44.68,44.47,44.68,510800.0,34.7199,34.8212,34.6575,34.8212,510800.0
2012-01-18 14:20:00,44.68,44.69,44.52,44.62,502300.0,34.8212,34.829,34.6965,34.7744,502300.0
2012-01-18 14:30:00,44.62,44.62,44.46,44.5,540900.0,34.7744,34.7744,34.6497,34.6809,540900.0
2012-01-18 14:40:00,44.5,44.52,44.39,44.43,614200.0,34.6809,34.6965,34.5952,34.6264,614200.0
2012-01-18 14:50:00,44.43,44.45,44.35,44.38,461600.0,34.6264,34.642,34.564,34.5874,461600.0
2012-01-18 15:00:00,44.39,44.45,44.38,44.4,470700.0,34.5952,34.642,34.5874,34.603,470700.0
2012-01-18 15:10:00,44.4,44.46,44.33,44.35,720200.0,34.603,34.6497,34.5484,34.564,720200.0
2012-01-18 15:20:00,44.35,44.5,44.35,44.41,1086000.0,34.564,34.6809,34.564,34.6108,1086000.0
2012-01-18 15:30:00,44.4,44.58,44.4,44.57,930900.0,34.603,34.7433,34.603,34.7355,930900.0
2012-01-18 15:40:00,44.57,44.65,44.42,44.43,1010200.0,34.7355,34.7978,34.6186,34.6264,1010200.0
2012-01-18 15:50:00,44.42,44.56,44.42,44.47,1697200.0,34.6186,34.7277,34.6186,34.6575,1697200.0
2012-01-19 09:30:00,44.59,44.62,43.55,43.68,2352100.0,34.7511,34.7744,33.9405,34.0419,2352100.0
2012-01-19 09:40:00,43.68,44.0,43.31,43.71,2789100.0,34.0419,34.2912,33.7535,34.0652,2789100.0
2012-01-19 09:50:00,43.72,43.73,43.48,43.69,1436300.0,34.073,34.0808,33.886,34.0497,1436300.0
2012-01-19 10:00:00,43.69,43.72,43.41,43.64,1232400.0,34.0497,34.073,33.8314,34.0107,1232400.0
2012-01-19 10:10:00,43.63,44.34,43.61,44.3,2253100.0,34.0029,34.5562,33.9873,34.5251,2253100.0
2012-01-19 10:20:00,44.3,44.74,44.22,44.43,1729400.0,34.5251,34.868,34.4627,34.6264,1729400.0
2012-01-19 10:30:00,44.44,44.68,44.43,44.54,889100.0,34.6342,34.8212,34.6264,34.7121,889100.0
2012-01-19 10:40:00,44.53,44.8,44.41,44.45,975000.0,34.7043,34.9147,34.6108,34.642,975000.0
2012-01-19 10:50:00,44.45,44.73,44.43,44.5,635700.0,34.642,34.8602,34.6264,34.6809,635700.0
2012-01-19 11:00:00,44.5,44.69,44.48,44.66,620100.0,34.6809,34.829,34.6653,34.8056,620100.0
2012-01-19 11:10:00,44.66,44.75,44.53,44.66,407600.0,34.8056,34.8758,34.7043,34.8056,407600.0
2012-01-19 11:20:00,44.66,44.9,44.59,44.64,756800.0,34.8056,34.9927,34.7511,34.79,756800.0
2012-01-19 11:30:00,44.65,44.7,44.5,44.53,523100.0,34.7978,34.8368,34.6809,34.7043,523100.0
2012-01-19 11:40:00,44.53,44.69,44.44,44.63,553700.0,34.7043,34.829,34.6342,34.7822,553700.0
2012-01-19 11:50:00,44.63,44.69,44.58,44.66,240500.0,34.7822,34.829,34.7433,34.8056,240500.0
2012-01-19 12:00:00,44.66,44.67,44.56,44.57,199400.0,34.8056,34.8134,34.7277,34.7355,199400.0
2012-01-19 12:10:00,44.58,44.75,44.58,44.61,276400.0,34.7433,34.8758,34.7433,34.7666,276400.0
2012-01-19 12:20:00,44.61,44.61,44.33,44.33,448700.0,34.7666,34.7666,34.5484,34.5484,448700.0
2012-01-19 12:30:00,44.33,44.36,44.22,44.35,429200.0,34.5484,34.5718,34.4627,34.564,429200.0
2012-01-19 12:40:00,44.35,44.48,44.32,44.47,388100.0,34.564,34.6653,34.5406,34.6575,388100.0
2012-01-19 12:50:00,44.47,44.62,44.47,44.57,564500.0,34.6575,34.7744,34.6575,34.7355,564500.0
2012-01-19 13:00:00,44.57,44.76,44.56,44.69,289700.0,34.7355,34.8836,34.7277,34.829,289700.0
2012-01-19 13:10:00,44.7,44.74,44.63,44.67,261900.0,34.8368,34.868,34.7822,34.8134,261900.0
2012-01-19 13:20:00,44.66,44.96,44.64,44.95,524300.0,34.8056,35.0394,34.79,35.0316,524300.0
2012-01-19 13:30:00,44.96,44.97,44.78,44.82,524000.0,35.0394,35.0472,34.8991,34.9303,524000.0
2012-01-19 13:40:00,44.82,44.85,44.73,44.75,364600.0,34.9303,34.9537,34.8602,34.8758,364600.0
2012-01-19 13:50:00,44.75,44.77,44.55,44.55,384100.0,34.8758,34.8913,34.7199,34.7199,384100.0
2012-01-19 14:00:00,44.56,44.67,44.55,44.66,343500.0,34.7277,34.8134,34.7199,34.8056,343500.0
2012-01-19 14:10:00,44.66,44.74,44.65,44.68,356900.0,34.8056,34.868,34.7978,34.8212,356900.0
2012-01-19 14:20:00,44.68,44.68,44.44,44.45,555100.0,34.8212,34.8212,34.6342,34.642,555100.0
2012-01-19 14:30:00,44.45,44.47,44.36,44.4,342200.0,34.642,34.6575,34.5718,34.603,342200.0
2012-01-19 14:40:00,44.39,44.47,44.36,44.39,384700.0,34.5952,34.6575,34.5718,34.5952,384700.0
2012-01-19 14:50:00,44.4,44.4,44.29,44.29,370800.0,34.603,34.603,34.5173,34.5173,370800.0
2012-01-19 15:00:00,44.3,44.51,44.29,44.5,480300.0,34.5251,34.6887,34.5173,34.6809,480300.0
2012-01-19 15:10:00,44.5,44.53,44.41,44.42,383500.0,34.6809,34.7043,34.6108,34.6186,383500.0
2012-01-19 15:20:00,44.42,44.46,44.31,44.36,655400.0,34.6186,34.6497,34.5328,34.5718,655400.0
2012-01-19 15:30:00,44.35,44.41,44.31,44.36,624500.0,34.564,34.6108,34.5328,34.5718,624500.0
2012-01-19 15:40:00,44.36,44.47,44.34,44.37,446700.0,34.5718,34.6575,34.5562,34.5796,446700.0
2012-01-19 15:50:00,44.37,44.39,44.3,44.34,1131000.0,34.5796,34.5952,34.5251,34.5562,1131000.0
2012-01-20 09:30:00,44.17,44.34,43.66,43.76,1685600.0,34.4237,34.5562,34.0263,34.1042,1685600.0
2012-01-20 09:40:00,43.76,43.85,43.64,43.8,822600.0,34.1042,34.1743,34.0107,34.1354,822600.0
2012-01-20 09:50:00,43.8,43.91,43.78,43.88,694600.0,34.1354,34.2211,34.1198,34.1977,694600.0
2012-01-20 10:00:00,43.88,43.88,43.5,43.55,941500.0,34.1977,34.1977,33.9016,33.9405,941500.0
2012-01-20 10:10:00,43.55,43.73,43.49,43.73,642100.0,33.9405,34.0808,33.8938,34.0808,642100.0
2012-01-20 10:20:00,43.73,43.82,43.59,43.74,789700.0,34.0808,34.151,33.9717,34.0886,789700.0
2012-01-20 10:30:00,43.75,43.75,43.52,43.52,467800.0,34.0964,34.0964,33.9172,33.9172,467800.0
2012-01-20 10:40:00,43.53,43.62,43.46,43.49,482700.0,33.925,33.9951,33.8704,33.8938,482700.0
2012-01-20 10:50:00,43.48,43.48,43.29,43.3,517600.0,33.886,33.886,33.7379,33.7457,517600.0
2012-01-20 11:00:00,43.3,43.44,43.27,43.36,408400.0,33.7457,33.8548,33.7223,33.7925,408400.0
2012-01-20 11:10:00,43.37,43.38,43.3,43.31,233500.0,33.8003,33.8081,33.7457,33.7535,233500.0
2012-01-20 11:20:00,43.32,43.32,43.2,43.24,352400.0,33.7613,33.7613,33.6678,33.6989,352400.0
2012-01-20 11:30:00,43.24,43.26,43.13,43.18,282100.0,33.6989,33.7145,33.6132,33.6522,282100.0
2012-01-20 11:40:00,43.17,43.31,42.98,43.3,607400.0,33.6444,33.7535,33.4963,33.7457,607400.0
2012-01-20 11:50:00,43.3,43.32,43.1,43.12,376400.0,33.7457,33.7613,33.5898,33.6054,376400.0
2012-01-20 12:00:00,43.11,43.21,43.1,43.14,244500.0,33.5976,33.6756,33.5898,33.621,244500.0
2012-01-20 12:10:00,43.14,43.21,43.14,43.2,315200.0,33.621,33.6756,33.621,33.6678,315200.0
2012-01-20 12:20:00,43.19,43.25,43.08,43.09,258400.0,33.66,33.7067,33.5742,33.582,258400.0
2012-01-20 12:30:00,43.08,43.16,43.05,43.15,236400.0,33.5742,33.6366,33.5509,33.6288,236400.0
2012-01-20 12:40:00,43.15,43.15,43.08,43.12,266700.0,33.6288,33.6288,33.5742,33.6054,266700.0
2012-01-20 12:50:00,43.13,43.19,43.07,43.19,367100.0,33.6132,33.66,33.5665,33.66,367100.0
2012-01-20 13:00:00,43.19,43.3,43.18,43.25,253600.0,33.66,33.7457,33.6522,33.7067,253600.0
2012-01-20 13:10:00,43.25,43.3,43.22,43.27,162500.0,33.7067,33.7457,33.6834,33.7223,162500.0
2012-01-20 13:20:00,43.27,43.36,43.27,43.36,332900.0,33.7223,33.7925,33.7223,33.7925,332900.0
2012-01-20 13:30:00,43.36,43.37,43.3,43.34,311700.0,33.7925,33.8003,33.7457,33.7769,311700.0
2012-01-20 13:40:00,43.33,43.43,43.28,43.36,285400.0,33.7691,33.847,33.7301,33.7925,285400.0
2012-01-20 13:50:00,43.36,43.38,43.27,43.27,266300.0,33.7925,33.8081,33.7223,33.7223,266300.0
2012-01-20 14:00:00,43.28,43.28,43.16,43.18,266200.0,33.7301,33.7301,33.6366,33.6522,266200.0
2012-01-20 14:10:00,43.17,43.21,43.12,43.12,269600.0,33.6444,33.6756,33.6054,33.6054,269600.0
2012-01-20 14:20:00,43.12,43.13,42.97,42.98,326300.0,33.6054,33.6132,33.4885,33.4963,326300.0
2012-01-20 14:30:00,42.98,43.12,42.97,43.08,316400.0,33.4963,33.6054,33.4885,33.5742,316400.0
2012-01-20 14:40:00,43.08,43.27,43.07,43.26,386900.0,33.5742,33.7223,33.5665,33.7145,386900.0
2012-01-20 14:50:00,43.25,43.33,43.19,43.21,382900.0,33.7067,33.7691,33.66,33.6756,382900.0
2012-01-20 15:00:00,43.21,43.22,43.13,43.17,384900.0,33.6756,33.6834,33.6132,33.6444,384900.0
2012-01-20 15:10:00,43.17,43.25,43.12,43.19,373300.0,33.6444,33.7067,33.6054,33.66,373300.0
2012-01-20 15:20:00,43.2,43.2,43.07,43.11,423500.0,33.6678,33.6678,33.5665,33.5976,423500.0
2012-01-20 15:30:00,43.12,43.12,42.89,42.89,552200.0,33.6054,33.6054,33.4262,33.4262,552200.0
2012-01-20 15:40:00,42.9,43.05,42.9,43.0,994500.0,33.434,33.5509,33.434,33.5119,994500.0
2012-01-20 15:50:00,43.0,43.13,42.99,43.1,1677500.0,33.5119,33.6132,33.5041,33.5898,1677500.0
2012-01-23 09:30:00,43.46,43.6,43.28,43.34,726200.0,33.8704,33.9795,33.7301,33.7769,726200.0
2012-01-23 09:40:00,43.35,43.74,43.2,43.7,586900.0,33.7847,34.0886,33.6678,34.0574,586900.0
2012-01-23 09:50:00,43.68,43.8,43.6,43.8,689500.0,34.0419,34.1354,33.9795,34.1354,689500.0
2012-01-23 10:00:00,43.8,43.96,43.7,43.95,744800.0,34.1354,34.2601,34.0574,34.2523,744800.0
2012-01-23 10:10:00,43.95,44.15,43.87,44.04,736900.0,34.2523,34.4082,34.1899,34.3224,736900.0
2012-01-23 10:20:00,44.05,44.08,43.82,43.91,433300.0,34.3302,34.3536,34.151,34.2211,433300.0
2012-01-23 10:30:00,43.91,43.96,43.78,43.83,502800.0,34.2211,34.2601,34.1198,34.1588,502800.0
2012-01-23 10:40:00,43.84,44.0,43.76,43.99,463700.0,34.1666,34.2912,34.1042,34.2835,463700.0
2012-01-23 10:50:00,43.99,44.0,43.79,43.89,405900.0,34.2835,34.2912,34.1276,34.2055,405900.0
2012-01-23 11:00:00,43.89,43.91,43.59,43.64,584300.0,34.2055,34.2211,33.9717,34.0107,584300.0
2012-01-23 11:10:00,43.64,43.85,43.61,43.78,419500.0,34.0107,34.1743,33.9873,34.1198,419500.0
2012-01-23 11:20:00,43.79,43.89,43.74,43.85,321600.0,34.1276,34.2055,34.0886,34.1743,321600.0
2012-01-23 11:30:00,43.85,43.97,43.81,43.91,524400.0,34.1743,34.2679,34.1432,34.2211,524400.0
2012-01-23 11:40:00,43.91,43.91,43.65,43.71,501500.0,34.2211,34.2211,34.0185,34.0652,501500.0
2012-01-23 11:50:00,43.72,43.85,43.7,43.79,347000.0,34.073,34.1743,34.0574,34.1276,347000.0
2012-01-23 12:00:00,43.78,43.78,43.55,43.61,354000.0,34.1198,34.1198,33.9405,33.9873,354000.0
2012-01-23 12:10:00,43.62,43.66,43.36,43.46,429100.0,33.9951,34.0263,33.7925,33.8704,429100.0
2012-01-23 12:20:00,43.45,43.67,43.42,43.66,410600.0,33.8626,34.0341,33.8392,34.0263,410600.0
2012-01-23 12:30:00,43.66,43.77,43.66,43.77,302500.0,34.0263,34.112,34.0263,34.112,302500.0
2012-01-23 12:40:00,43.77,43.87,43.76,43.8,395700.0,34.112,34.1899,34.1042,34.1354,395700.0
2012-01-23 12:50:00,43.8,43.86,43.72,43.72,316300.0,34.1354,34.1821,34.073,34.073,316300.0
2012-01-23 13:00:00,43.72,43.82,43.72,43.81,233800.0,34.073,34.151,34.073,34.1432,233800.0
2012-01-23 13:10:00,43.81,43.87,43.65,43.66,285300.0,34.1432,34.1899,34.0185,34.0263,285300.0
2012-01-23 13:20:00,43.66,43.69,43.62,43.68,207700.0,34.0263,34.0497,33.9951,34.0419,207700.0
2012-01-23 13:30:00,43.68,43.69,43.58,43.59,478600.0,34.0419,34.0497,33.9639,33.9717,478600.0
2012-01-23 13:40:00,43.59,43.7,43.58,43.65,224200.0,33.9717,34.0574,33.9639,34.0185,224200.0
2012-01-23 13:50:00,43.65,43.75,43.6,43.74,208400.0,34.0185,34.0964,33.9795,34.0886,208400.0
2012-01-23 14:00:00,43.73,43.74,43.62,43.74,303800.0,34.0808,34.0886,33.9951,34.0886,303800.0
2012-01-23 14:10:00,43.74,43.78,43.66,43.71,275500.0,34.0886,34.1198,34.0263,34.0652,275500.0
2012-01-23 14:20:00,43.71,43.8,43.7,43.74,301900.0,34.0652,34.1354,34.0574,34.0886,301900.0
2012-01-23 14:30:00,43.73,43.8,43.73,43.75,199100.0,34.0808,34.1354,34.0808,34.0964,199100.0
2012-01-23 14:40:00,43.75,43.75,43.56,43.62,350300.0,34.0964,34.0964,33.9483,33.9951,350300.0
2012-01-23 14:50:00,43.62,43.72,43.53,43.65,398000.0,33.9951,34.073,33.925,34.0185,398000.0
2012-01-23 15:00:00,43.63,43.7,43.56,43.65,351800.0,34.0029,34.0574,33.9483,34.0185,351800.0
2012-01-23 15:10:00,43.65,43.77,43.63,43.63,333200.0,34.0185,34.112,34.0029,34.0029,333200.0
2012-01-23 15:20:00,43.63,43.82,43.63,43.77,659900.0,34.0029,34.151,34.0029,34.112,659900.0
2012-01-23 15:30:00,43.77,43.84,43.7,43.79,517300.0,34.112,34.1666,34.0574,34.1276,517300.0
2012-01-23 15:40:00,43.8,43.94,43.79,43.93,860700.0,34.1354,34.2445,34.1276,34.2367,860700.0
2012-01-23 15:50:00,43.93,43.96,43.81,43.88,1498900.0,34.2367,34.2601,34.1432,34.1977,1498900.0
2012-01-24 09:30:00,43.46,43.55,43.18,43.26,999200.0,33.8704,33.9405,33.6522,33.7145,999200.0
2012-01-24 09:40:00,43.26,43.26,43.02,43.05,729500.0,33.7145,33.7145,33.5275,33.5509,729500.0
2012-01-24 09:50:00,43.05,43.65,43.04,43.5,946500.0,33.5509,34.0185,33.5431,33.9016,946500.0
2012-01-24 10:00:00,43.5,43.83,43.41,43.68,764600.0,33.9016,34.1588,33.8314,34.0419,764600.0
2012-01-24 10:10:00,43.66,43.79,43.58,43.65,776300.0,34.0263,34.1276,33.9639,34.0185,776300.0
2012-01-24 10:20:00,43.65,43.69,43.5,43.59,366500.0,34.0185,34.0497,33.9016,33.9717,366500.0
2012-01-24 10:30:00,43.59,43.8,43.59,43.8,477900.0,33.9717,34.1354,33.9717,34.1354,477900.0
2012-01-24 10:40:00,43.8,44.02,43.79,44.0,690000.0,34.1354,34.3068,34.1276,34.2912,690000.0
2012-01-24 10:50:00,44.0,44.0,43.82,43.85,216100.0,34.2912,34.2912,34.151,34.1743,216100.0
2012-01-24 11:00:00,43.85,43.89,43.78,43.85,211400.0,34.1743,34.2055,34.1198,34.1743,211400.0
2012-01-24 11:10:00,43.85,43.96,43.84,43.84,223200.0,34.1743,34.2601,34.1666,34.1666,223200.0
2012-01-24 11:20:00,43.84,43.85,43.75,43.76,234700.0,34.1666,34.1743,34.0964,34.1042,234700.0
2012-01-24 11:30:00,43.75,43.84,43.75,43.76,339000.0,34.0964,34.1666,34.0964,34.1042,339000.0
2012-01-24 11:40:00,43.77,43.77,43.62,43.71,246200.0,34.112,34.112,33.9951,34.0652,246200.0
2012-01-24 11:50:00,43.71,43.72,43.64,43.72,191700.0,34.0652,34.073,34.0107,34.073,191700.0
2012-01-24 12:00:00,43.72,43.83,43.7,43.81,171000.0,34.073,34.1588,34.0574,34.1432,171000.0
2012-01-24 12:10:00,43.81,43.81,43.76,43.8,141800.0,34.1432,34.1432,34.1042,34.1354,141800.0
2012-01-24 12:20:00,43.8,43.84,43.7,43.7,116700.0,34.1354,34.1666,34.0574,34.0574,116700.0
2012-01-24 12:30:00,43.7,43.73,43.67,43.67,98700.0,34.0574,34.0808,34.0341,34.0341,98700.0
2012-01-24 12:40:00,43.66,43.73,43.66,43.71,103200.0,34.0263,34.0808,34.0263,34.0652,103200.0
2012-01-24 12:50:00,43.72,43.79,43.71,43.75,124400.0,34.073,34.1276,34.0652,34.0964,124400.0
2012-01-24 13:00:00,43.74,43.79,43.7,43.79,112300.0,34.0886,34.1276,34.0574,34.1276,112300.0
2012-01-24 13:10:00,43.79,43.79,43.67,43.67,139700.0,34.1276,34.1276,34.0341,34.0341,139700.0
2012-01-24 13:20:00,43.67,43.67,43.55,43.58,324600.0,34.0341,34.0341,33.9405,33.9639,324600.0
2012-01-24 13:30:00,43.57,43.65,43.54,43.55,149400.0,33.9561,34.0185,33.9327,33.9405,149400.0
2012-01-24 13:40:00,43.54,43.69,43.54,43.68,165800.0,33.9327,34.0497,33.9327,34.0419,165800.0
2012-01-24 13:50:00,43.68,43.69,43.63,43.66,119800.0,34.0419,34.0497,34.0029,34.0263,119800.0
2012-01-24 14:00:00,43.66,43.71,43.63,43.66,142100.0,34.0263,34.0652,34.0029,34.0263,142100.0
2012-01-24 14:10:00,43.66,43.71,43.65,43.65,121200.0,34.0263,34.0652,34.0185,34.0185,121200.0
2012-01-24 14:20:00,43.66,43.73,43.61,43.71,136900.0,34.0263,34.0808,33.9873,34.0652,136900.0
2012-01-24 14:30:00,43.71,43.77,43.66,43.77,87100.0,34.0652,34.112,34.0263,34.112,87100.0
2012-01-24 14:40:00,43.76,43.81,43.73,43.79,167500.0,34.1042,34.1432,34.0808,34.1276,167500.0
2012-01-24 14:50:00,43.78,43.89,43.77,43.89,190000.0,34.1198,34.2055,34.112,34.2055,190000.0
2012-01-24 15:00:00,43.89,43.9,43.83,43.87,187900.0,34.2055,34.2133,34.1588,34.1899,187900.0
2012-01-24 15:10:00,43.86,43.99,43.86,43.97,313700.0,34.1821,34.2835,34.1821,34.2679,313700.0
2012-01-24 15:20:00,43.98,44.0,43.92,43.92,486000.0,34.2757,34.2912,34.2289,34.2289,486000.0
2012-01-24 15:30:00,43.92,44.02,43.88,44.01,538800.0,34.2289,34.3068,34.1977,34.299,538800.0
2012-01-24 15:40:00,44.01,44.02,43.89,44.0,422100.0,34.299,34.3068,34.2055,34.2912,422100.0
2012-01-24 15:50:00,44.0,44.06,43.94,43.96,1133000.0,34.2912,34.338,34.2445,34.2601,1133000.0
2012-01-25 09:30:00,43.61,43.72,43.51,43.52,435100.0,33.9873,34.073,33.9094,33.9172,435100.0
2012-01-25 09:40:00,43.51,43.63,43.4,43.46,527300.0,33.9094,34.0029,33.8236,33.8704,527300.0
2012-01-25 09:50:00,43.45,43.56,43.31,43.36,377300.0,33.8626,33.9483,33.7535,33.7925,377300.0
2012-01-25 10:00:00,43.37,43.44,43.3,43.43,329900.0,33.8003,33.8548,33.7457,33.847,329900.0
2012-01-25 10:10:00,43.43,43.53,43.42,43.5,308800.0,33.847,33.925,33.8392,33.9016,308800.0
2012-01-25 10:20:00,43.5,43.59,43.48,43.51,279800.0,33.9016,33.9717,33.886,33.9094,279800.0
2012-01-25 10:30:00,43.51,43.52,43.36,43.42,259600.0,33.9094,33.9172,33.7925,33.8392,259600.0
2012-01-25 10:40:00,43.42,43.53,43.39,43.5,143700.0,33.8392,33.925,33.8158,33.9016,143700.0
2012-01-25 10:50:00,43.51,43.69,43.47,43.69,293800.0,33.9094,34.0497,33.8782,34.0497,293800.0
2012-01-25 11:00:00,43.69,43.72,43.61,43.63,211000.0,34.0497,34.073,33.9873,34.0029,211000.0
2012-01-25 11:10:00,43.63,43.72,43.63,43.71,183200.0,34.0029,34.073,34.0029,34.0652,183200.0
2012-01-25 11:20:00,43.7,43.99,43.7,43.94,249900.0,34.0574,34.2835,34.0574,34.2445,249900.0
2012-01-25 11:30:00,43.94,44.02,43.92,43.95,322000.0,34.2445,34.3068,34.2289,34.2523,322000.0
2012-01-25 11:40:00,43.96,43.97,43.82,43.85,125700.0,34.2601,34.2679,34.151,34.1743,125700.0
2012-01-25 11:50:00,43.85,43.94,43.84,43.91,141000.0,34.1743,34.2445,34.1666,34.2211,141000.0
2012-01-25 12:00:00,43.9,43.91,43.75,43.77,201600.0,34.2133,34.2211,34.0964,34.112,201600.0
2012-01-25 12:10:00,43.76,43.93,43.75,43.93,304500.0,34.1042,34.2367,34.0964,34.2367,304500.0
2012-01-25 12:20:00,43.92,44.09,43.84,44.04,329000.0,34.2289,34.3614,34.1666,34.3224,329000.0
2012-01-25 12:30:00,44.04,44.46,43.89,44.26,915600.0,34.3224,34.6497,34.2055,34.4939,915600.0
2012-01-25 12:40:00,44.26,44.35,44.05,44.34,501500.0,34.4939,34.564,34.3302,34.5562,501500.0
2012-01-25 12:50:00,44.34,44.64,44.15,44.59,1117300.0,34.5562,34.79,34.4082,34.7511,1117300.0
2012-01-25 13:00:00,44.59,44.97,44.55,44.97,1049000.0,34.7511,35.0472,34.7199,35.0472,1049000.0
2012-01-25 13:10:00,44.97,44.99,44.69,44.9,665600.0,35.0472,35.0628,34.829,34.9927,665600.0
2012-01-25 13:20:00,44.89,45.07,44.86,45.03,1059400.0,34.9849,35.1251,34.9615,35.094,1059400.0
2012-01-25 13:30:00,45.02,45.37,44.96,45.26,1033300.0,35.0862,35.359,35.0394,35.2732,1033300.0
2012-01-25 13:40:00,45.29,45.65,45.25,45.52,721400.0,35.2966,35.5772,35.2654,35.4759,721400.0
2012-01-25 13:50:00,45.52,45.8,45.5,45.78,869500.0,35.4759,35.6941,35.4603,35.6785,869500.0
2012-01-25 14:00:00,45.78,45.8,45.29,45.4,1200900.0,35.6785,35.6941,35.2966,35.3823,1200900.0
2012-01-25 14:10:00,45.39,45.52,45.34,45.52,391300.0,35.3745,35.4759,35.3356,35.4759,391300.0
2012-01-25 14:20:00,45.52,45.59,45.36,45.39,519600.0,35.4759,35.5304,35.3512,35.3745,519600.0
2012-01-25 14:30:00,45.37,45.65,45.37,45.63,550600.0,35.359,35.5772,35.359,35.5616,550600.0
2012-01-25 14:40:00,45.62,45.9,45.61,45.9,559800.0,35.5538,35.772,35.546,35.772,559800.0
2012-01-25 14:50:00,45.88,46.03,45.85,45.95,749800.0,35.7564,35.8733,35.733,35.811,749800.0
2012-01-25 15:00:00,45.94,46.06,45.89,45.9,542000.0,35.8032,35.8967,35.7642,35.772,542000.0
2012-01-25 15:10:00,45.89,45.99,45.84,45.98,509300.0,35.7642,35.8421,35.7252,35.8344,509300.0
2012-01-25 15:20:00,45.98,46.14,45.95,46.13,701500.0,35.8344,35.9591,35.811,35.9513,701500.0
2012-01-25 15:30:00,46.13,46.35,46.13,46.32,1110900.0,35.9513,36.1227,35.9513,36.0993,1110900.0
2012-01-25 15:40:00,46.31,46.35,46.12,46.12,1097500.0,36.0915,36.1227,35.9435,35.9435,1097500.0
2012-01-25 15:50:00,46.13,46.21,46.02,46.09,1632100.0,35.9513,36.0136,35.8655,35.9201,1632100.0
2012-01-26 09:30:00,46.58,48.96,46.58,48.41,6289200.0,36.302,38.1568,36.302,37.7282,6289200.0
2012-01-26 09:40:00,48.41,48.8,48.1,48.24,2839600.0,37.7282,38.0321,37.4866,37.5957,2839600.0
2012-01-26 09:50:00,48.24,48.35,47.93,48.14,1363400.0,37.5957,37.6814,37.3541,37.5177,1363400.0
2012-01-26 10:00:00,48.17,48.17,47.69,47.71,1305700.0,37.5411,37.5411,37.167,37.1826,1305700.0
2012-01-26 10:10:00,47.71,48.02,47.68,47.77,857900.0,37.1826,37.4242,37.1592,37.2294,857900.0
2012-01-26 10:20:00,47.77,47.78,47.18,47.26,1615800.0,37.2294,37.2372,36.7696,36.8319,1615800.0
2012-01-26 10:30:00,47.26,47.4,46.96,47.11,1546700.0,36.8319,36.941,36.5981,36.715,1546700.0
2012-01-26 10:40:00,47.1,47.37,47.1,47.2,1215300.0,36.7072,36.9176,36.7072,36.7852,1215300.0
2012-01-26 10:50:00,47.2,47.41,47.07,47.25,647400.0,36.7852,36.9488,36.6838,36.8241,647400.0
2012-01-26 11:00:00,47.24,47.34,46.95,46.99,804000.0,36.8163,36.8943,36.5903,36.6215,804000.0
2012-01-26 11:10:00,46.99,47.15,46.98,47.13,527300.0,36.6215,36.7462,36.6137,36.7306,527300.0
2012-01-26 11:20:00,47.12,47.22,47.02,47.17,396500.0,36.7228,36.8007,36.6449,36.7618,396500.0
2012-01-26 11:30:00,47.17,47.42,47.12,47.39,417300.0,36.7618,36.9566,36.7228,36.9332,417300.0
2012-01-26 11:40:00,47.38,47.44,47.23,47.32,524100.0,36.9254,36.9722,36.8085,36.8787,524100.0
2012-01-26 11:50:00,47.32,47.5,47.3,47.34,432200.0,36.8787,37.019,36.8631,36.8943,432200.0
2012-01-26 12:00:00,47.33,47.35,47.04,47.08,434600.0,36.8865,36.9021,36.6605,36.6916,434600.0
2012-01-26 12:10:00,47.07,47.13,46.84,46.9,384900.0,36.6838,36.7306,36.5046,36.5514,384900.0
2012-01-26 12:20:00,46.9,47.03,46.85,46.94,217000.0,36.5514,36.6527,36.5124,36.5825,217000.0
2012-01-26 12:30:00,46.94,46.95,46.77,46.82,209500.0,36.5825,36.5903,36.45,36.489,209500.0
2012-01-26 12:40:00,46.85,46.87,46.71,46.83,319100.0,36.5124,36.528,36.4033,36.4968,319100.0
2012-01-26 12:50:00,46.84,47.14,46.8,47.05,363400.0,36.5046,36.7384,36.4734,36.6683,363400.0
2012-01-26 13:00:00,47.05,47.11,46.97,46.97,211400.0,36.6683,36.715,36.6059,36.6059,211400.0
2012-01-26 13:10:00,46.96,47.2,46.91,47.06,359600.0,36.5981,36.7852,36.5591,36.676,359600.0
2012-01-26 13:20:00,47.06,47.11,47.0,47.01,156000.0,36.676,36.715,36.6293,36.6371,156000.0
2012-01-26 13:30:00,47.01,47.06,46.81,46.86,315600.0,36.6371,36.676,36.4812,36.5202,315600.0
2012-01-26 13:40:00,46.85,46.86,46.73,46.83,279400.0,36.5124,36.5202,36.4189,36.4968,279400.0
2012-01-26 13:50:00,46.82,46.87,46.76,46.79,157700.0,36.489,36.528,36.4422,36.4656,157700.0
2012-01-26 14:00:00,46.79,46.8,46.64,46.78,316500.0,36.4656,36.4734,36.3487,36.4578,316500.0
2012-01-26 14:10:00,46.78,46.83,46.6,46.67,294200.0,36.4578,36.4968,36.3175,36.3721,294200.0
2012-01-26 14:20:00,46.67,46.83,46.55,46.78,538000.0,36.3721,36.4968,36.2786,36.4578,538000.0
2012-01-26 14:30:00,46.78,46.85,46.74,46.74,279700.0,36.4578,36.5124,36.4267,36.4267,279700.0
2012-01-26 14:40:00,46.74,46.76,46.6,46.73,269600.0,36.4267,36.4422,36.3175,36.4189,269600.0
2012-01-26 14:50:00,46.73,46.75,46.47,46.47,351600.0,36.4189,36.4345,36.2162,36.2162,351600.0
2012-01-26 15:00:00,46.46,46.51,46.36,46.44,336000.0,36.2084,36.2474,36.1305,36.1929,336000.0
2012-01-26 15:10:00,46.44,46.51,46.31,46.41,303200.0,36.1929,36.2474,36.0915,36.1695,303200.0
2012-01-26 15:20:00,46.41,46.42,46.17,46.21,497300.0,36.1695,36.1773,35.9824,36.0136,497300.0
2012-01-26 15:30:00,46.22,46.4,46.19,46.39,466500.0,36.0214,36.1617,35.998,36.1539,466500.0
2012-01-26 15:40:00,46.39,46.55,46.37,46.52,503700.0,36.1539,36.2786,36.1383,36.2552,503700.0
2012-01-26 15:50:00,46.53,46.56,46.39,46.47,991700.0,36.263,36.2864,36.1539,36.2162,991700.0
2012-01-27 09:30:00,46.23,46.93,46.18,46.9,850000.0,36.0292,36.5747,35.9902,36.5514,850000.0
2012-01-27 09:40:00,46.92,46.98,46.71,46.94,472100.0,36.5669,36.6137,36.4033,36.5825,472100.0
2012-01-27 09:50:00,46.94,47.44,46.88,47.38,827700.0,36.5825,36.9722,36.5358,36.9254,827700.0
2012-01-27 10:00:00,47.38,47.44,46.89,47.08,865900.0,36.9254,36.9722,36.5436,36.6916,865900.0
2012-01-27 10:10:00,47.07,47.25,46.96,47.0,540900.0,36.6838,36.8241,36.5981,36.6293,540900.0
2012-01-27 10:20:00,47.0,47.17,46.94,47.03,393500.0,36.6293,36.7618,36.5825,36.6527,393500.0
2012-01-27 10:30:00,47.04,47.06,46.78,46.82,460900.0,36.6605,36.676,36.4578,36.489,460900.0
2012-01-27 10:40:00,46.82,46.84,46.44,46.59,536200.0,36.489,36.5046,36.1929,36.3098,536200.0
2012-01-27 10:50:00,46.59,46.7,46.47,46.54,272000.0,36.3098,36.3955,36.2162,36.2708,272000.0
2012-01-27 11:00:00,46.54,46.76,46.47,46.68,456000.0,36.2708,36.4422,36.2162,36.3799,456000.0
2012-01-27 11:10:00,46.68,46.84,46.68,46.75,319400.0,36.3799,36.5046,36.3799,36.4345,319400.0
2012-01-27 11:20:00,46.75,46.82,46.71,46.79,213300.0,36.4345,36.489,36.4033,36.4656,213300.0
2012-01-27 11:30:00,46.79,46.81,46.53,46.64,321700.0,36.4656,36.4812,36.263,36.3487,321700.0
2012-01-27 11:40:00,46.64,46.69,46.53,46.62,248000.0,36.3487,36.3877,36.263,36.3331,248000.0
2012-01-27 11:50:00,46.62,46.65,46.51,46.58,170500.0,36.3331,36.3565,36.2474,36.302,170500.0
2012-01-27 12:00:00,46.57,46.67,46.5,46.52,244200.0,36.2942,36.3721,36.2396,36.2552,244200.0
2012-01-27 12:10:00,46.52,46.67,46.52,46.61,228900.0,36.2552,36.3721,36.2552,36.3253,228900.0
2012-01-27 12:20:00,46.61,46.66,46.55,46.59,188200.0,36.3253,36.3643,36.2786,36.3098,188200.0
2012-01-27 12:30:00,46.58,46.64,46.52,46.63,187800.0,36.302,36.3487,36.2552,36.3409,187800.0
2012-01-27 12:40:00,46.63,46.67,46.48,46.54,293600.0,36.3409,36.3721,36.224,36.2708,293600.0
2012-01-27 12:50:00,46.53,46.53,46.29,46.35,364800.0,36.263,36.263,36.076,36.1227,364800.0
2012-01-27 13:00:00,46.35,46.45,46.28,46.41,246800.0,36.1227,36.2006,36.0682,36.1695,246800.0
2012-01-27 13:10:00,46.41,46.46,46.34,46.41,204100.0,36.1695,36.2084,36.1149,36.1695,204100.0
2012-01-27 13:20:00,46.42,46.44,46.3,46.32,187700.0,36.1773,36.1929,36.0837,36.0993,187700.0
2012-01-27 13:30:00,46.32,46.45,46.3,46.38,189300.0,36.0993,36.2006,36.0837,36.1461,189300.0
2012-01-27 13:40:00,46.39,46.48,46.37,46.4,196500.0,36.1539,36.224,36.1383,36.1617,196500.0
2012-01-27 13:50:00,46.4,46.43,46.32,46.35,217700.0,36.1617,36.1851,36.0993,36.1227,217700.0
2012-01-27 14:00:00,46.35,46.42,46.28,46.32,267400.0,36.1227,36.1773,36.0682,36.0993,267400.0
2012-01-27 14:10:00,46.32,46.35,46.19,46.24,228900.0,36.0993,36.1227,35.998,36.037,228900.0
2012-01-27 14:20:00,46.23,46.23,46.07,46.16,360500.0,36.0292,36.0292,35.9045,35.9746,360500.0
2012-01-27 14:30:00,46.16,46.23,46.11,46.19,247500.0,35.9746,36.0292,35.9357,35.998,247500.0
2012-01-27 14:40:00,46.2,46.22,46.13,46.14,228400.0,36.0058,36.0214,35.9513,35.9591,228400.0
2012-01-27 14:50:00,46.14,46.24,46.09,46.18,227500.0,35.9591,36.037,35.9201,35.9902,227500.0
2012-01-27 15:00:00,46.18,46.23,46.13,46.18,312400.0,35.9902,36.0292,35.9513,35.9902,312400.0
2012-01-27 15:10:00,46.18,46.34,46.17,46.28,362100.0,35.9902,36.1149,35.9824,36.0682,362100.0
2012-01-27 15:20:00,46.27,46.41,46.24,46.37,411500.0,36.0604,36.1695,36.037,36.1383,411500.0
2012-01-27 15:30:00,46.37,46.39,46.25,46.29,343800.0,36.1383,36.1539,36.0448,36.076,343800.0
2012-01-27 15:40:00,46.28,46.29,46.15,46.22,509700.0,36.0682,36.076,35.9668,36.0214,509700.0
2012-01-27 15:50:00,46.21,46.24,46.13,46.14,905400.0,36.0136,36.037,35.9513,35.9591,905400.0
2012-01-30 09:30:00,45.2,45.37,45.08,45.28,856700.0,35.2265,35.359,35.1329,35.2888,856700.0
2012-01-30 09:40:00,45.27,45.43,45.2,45.27,470200.0,35.281,35.4057,35.2265,35.281,470200.0
2012-01-30 09:50:00,45.26,45.59,45.23,45.36,666900.0,35.2732,35.5304,35.2498,35.3512,666900.0
2012-01-30 10:00:00,45.36,45.38,45.15,45.29,706900.0,35.3512,35.3667,35.1875,35.2966,706900.0
2012-01-30 10:10:00,45.28,45.31,45.14,45.19,405200.0,35.2888,35.3122,35.1797,35.2187,405200.0
2012-01-30 10:20:00,45.18,45.32,45.12,45.12,374600.0,35.2109,35.32,35.1641,35.1641,374600.0
2012-01-30 10:30:00,45.12,45.48,45.11,45.38,466800.0,35.1641,35.4447,35.1563,35.3667,466800.0
2012-01-30 10:40:00,45.37,45.55,45.37,45.5,408900.0,35.359,35.4992,35.359,35.4603,408900.0
2012-01-30 10:50:00,45.5,45.53,45.44,45.48,391700.0,35.4603,35.4836,35.4135,35.4447,391700.0
2012-01-30 11:00:00,45.48,45.77,45.48,45.62,620700.0,35.4447,35.6707,35.4447,35.5538,620700.0
2012-01-30 11:10:00,45.62,45.68,45.52,45.65,336100.0,35.5538,35.6006,35.4759,35.5772,336100.0
2012-01-30 11:20:00,45.65,45.7,45.6,45.61,366600.0,35.5772,35.6161,35.5382,35.546,366600.0
2012-01-30 11:30:00,45.6,45.8,45.6,45.7,319400.0,35.5382,35.6941,35.5382,35.6161,319400.0
2012-01-30 11:40:00,45.7,45.7,45.47,45.5,331200.0,35.6161,35.6161,35.4369,35.4603,331200.0
2012-01-30 11:50:00,45.51,45.59,45.48,45.59,205200.0,35.4681,35.5304,35.4447,35.5304,205200.0
2012-01-30 12:00:00,45.59,45.71,45.58,45.68,217500.0,35.5304,35.6239,35.5226,35.6006,217500.0
2012-01-30 12:10:00,45.69,45.71,45.63,45.65,181300.0,35.6083,35.6239,35.5616,35.5772,181300.0
2012-01-30 12:20:00,45.66,45.77,45.62,45.74,288200.0,35.585,35.6707,35.5538,35.6473,288200.0
2012-01-30 12:30:00,45.75,45.77,45.68,45.76,155300.0,35.6551,35.6707,35.6006,35.6629,155300.0
2012-01-30 12:40:00,45.76,45.76,45.65,45.66,267700.0,35.6629,35.6629,35.5772,35.585,267700.0
2012-01-30 12:50:00,45.66,45.69,45.63,45.67,269500.0,35.585,35.6083,35.5616,35.5928,269500.0
2012-01-30 13:00:00,45.67,45.69,45.63,45.63,236300.0,35.5928,35.6083,35.5616,35.5616,236300.0
2012-01-30 13:10:00,45.62,45.67,45.57,45.65,147300.0,35.5538,35.5928,35.5148,35.5772,147300.0
2012-01-30 13:20:00,45.65,45.72,45.64,45.7,190800.0,35.5772,35.6317,35.5694,35.6161,190800.0
2012-01-30 13:30:00,45.69,45.87,45.66,45.84,270200.0,35.6083,35.7486,35.585,35.7252,270200.0
2012-01-30 13:40:00,45.85,45.92,45.83,45.89,228900.0,35.733,35.7876,35.7175,35.7642,228900.0
2012-01-30 13:50:00,45.88,46.0,45.88,45.98,309000.0,35.7564,35.8499,35.7564,35.8344,309000.0
2012-01-30 14:00:00,45.97,46.03,45.88,46.0,421900.0,35.8266,35.8733,35.7564,35.8499,421900.0
2012-01-30 14:10:00,46.01,46.08,45.96,46.07,362900.0,35.8577,35.9123,35.8188,35.9045,362900.0
2012-01-30 14:20:00,46.07,46.12,46.04,46.06,266400.0,35.9045,35.9435,35.8811,35.8967,266400.0
2012-01-30 14:30:00,46.06,46.12,46.03,46.1,168800.0,35.8967,35.9435,35.8733,35.9279,168800.0
2012-01-30 14:40:00,46.09,46.26,46.09,46.12,348300.0,35.9201,36.0526,35.9201,35.9435,348300.0
2012-01-30 14:50:00,46.11,46.15,46.0,46.05,274900.0,35.9357,35.9668,35.8499,35.8889,274900.0
2012-01-30 15:00:00,46.05,46.09,45.97,45.99,407100.0,35.8889,35.9201,35.8266,35.8421,407100.0
2012-01-30 15:10:00,46.0,46.11,46.0,46.07,207700.0,35.8499,35.9357,35.8499,35.9045,207700.0
2012-01-30 15:20:00,46.06,46.11,45.98,46.11,274100.0,35.8967,35.9357,35.8344,35.9357,274100.0
2012-01-30 15:30:00,46.11,46.17,45.97,46.03,403700.0,35.9357,35.9824,35.8266,35.8733,403700.0
2012-01-30 15:40:00,46.04,46.15,45.97,46.14,482500.0,35.8811,35.9668,35.8266,35.9591,482500.0
2012-01-30 15:50:00,46.14,46.15,46.04,46.08,587300.0,35.9591,35.9668,35.8811,35.9123,587300.0
2012-01-31 09:30:00,46.7,46.96,46.7,46.85,797300.0,36.3955,36.5981,36.3955,36.5124,797300.0
2012-01-31 09:40:00,46.86,46.89,46.7,46.82,1203200.0,36.5202,36.5436,36.3955,36.489,1203200.0
2012-01-31 09:50:00,46.8,46.88,46.57,46.79,607000.0,36.4734,36.5358,36.2942,36.4656,607000.0
2012-01-31 10:00:00,46.78,46.86,46.24,46.35,646500.0,36.4578,36.5202,36.037,36.1227,646500.0
2012-01-31 10:10:00,46.35,46.47,46.22,46.29,771300.0,36.1227,36.2162,36.0214,36.076,771300.0
2012-01-31 10:20:00,46.29,46.46,46.26,46.27,298800.0,36.076,36.2084,36.0526,36.0604,298800.0
2012-01-31 10:30:00,46.28,46.33,45.87,45.91,333300.0,36.0682,36.1071,35.7486,35.7798,333300.0
2012-01-31 10:40:00,45.92,45.99,45.79,45.93,327700.0,35.7876,35.8421,35.6863,35.7954,327700.0
2012-01-31 10:50:00,45.92,46.08,45.83,46.05,273600.0,35.7876,35.9123,35.7175,35.8889,273600.0
2012-01-31 11:00:00,46.05,46.17,45.97,46.0,294700.0,35.8889,35.9824,35.8266,35.8499,294700.0
2012-01-31 11:10:00,45.99,45.99,45.64,45.79,557000.0,35.8421,35.8421,35.5694,35.6863,557000.0
2012-01-31 11:20:00,45.78,45.91,45.76,45.85,348300.0,35.6785,35.7798,35.6629,35.733,348300.0
2012-01-31 11:30:00,45.86,45.86,45.68,45.68,541100.0,35.7408,35.7408,35.6006,35.6006,541100.0
2012-01-31 11:40:00,45.69,45.71,45.4,45.43,614000.0,35.6083,35.6239,35.3823,35.4057,614000.0
2012-01-31 11:50:00,45.43,45.56,45.41,45.5,327600.0,35.4057,35.507,35.3901,35.4603,327600.0
2012-01-31 12:00:00,45.5,45.73,45.47,45.71,386400.0,35.4603,35.6395,35.4369,35.6239,386400.0
2012-01-31 12:10:00,45.71,45.89,45.66,45.87,267300.0,35.6239,35.7642,35.585,35.7486,267300.0
2012-01-31 12:20:00,45.87,45.92,45.77,45.87,233600.0,35.7486,35.7876,35.6707,35.7486,233600.0
2012-01-31 12:30:00,45.87,45.97,45.84,45.96,260200.0,35.7486,35.8266,35.7252,35.8188,260200.0
2012-01-31 12:40:00,45.95,46.05,45.9,45.99,250900.0,35.811,35.8889,35.772,35.8421,250900.0
2012-01-31 12:50:00,45.99,46.06,45.98,46.0,189900.0,35.8421,35.8967,35.8344,35.8499,189900.0
2012-01-31 13:00:00,45.99,46.21,45.98,46.19,393500.0,35.8421,36.0136,35.8344,35.998,393500.0
2012-01-31 13:10:00,46.19,46.23,46.15,46.23,216300.0,35.998,36.0292,35.9668,36.0292,216300.0
2012-01-31 13:20:00,46.23,46.43,46.23,46.42,391400.0,36.0292,36.1851,36.0292,36.1773,391400.0
2012-01-31 13:30:00,46.42,46.46,46.14,46.15,438200.0,36.1773,36.2084,35.9591,35.9668,438200.0
2012-01-31 13:40:00,46.14,46.17,46.06,46.07,183400.0,35.9591,35.9824,35.8967,35.9045,183400.0
2012-01-31 13:50:00,46.06,46.07,45.93,45.95,215400.0,35.8967,35.9045,35.7954,35.811,215400.0
2012-01-31 14:00:00,45.96,46.01,45.88,45.88,168500.0,35.8188,35.8577,35.7564,35.7564,168500.0
2012-01-31 14:10:00,45.89,46.05,45.88,46.0,313900.0,35.7642,35.8889,35.7564,35.8499,313900.0
2012-01-31 14:20:00,46.01,46.1,46.0,46.1,150100.0,35.8577,35.9279,35.8499,35.9279,150100.0
2012-01-31 14:30:00,46.1,46.11,45.93,45.94,133100.0,35.9279,35.9357,35.7954,35.8032,133100.0
2012-01-31 14:40:00,45.94,46.0,45.9,45.96,121300.0,35.8032,35.8499,35.772,35.8188,121300.0
2012-01-31 14:50:00,45.96,46.14,45.93,46.12,255600.0,35.8188,35.9591,35.7954,35.9435,255600.0
2012-01-31 15:00:00,46.12,46.14,46.01,46.14,345700.0,35.9435,35.9591,35.8577,35.9591,345700.0
2012-01-31 15:10:00,46.15,46.27,46.08,46.26,528100.0,35.9668,36.0604,35.9123,36.0526,528100.0
2012-01-31 15:20:00,46.26,46.42,46.24,46.4,669600.0,36.0526,36.1773,36.037,36.1617,669600.0
2012-01-31 15:30:00,46.39,46.47,46.09,46.1,678600.0,36.1539,36.2162,35.9201,35.9279,678600.0
2012-01-31 15:40:00,46.11,46.24,46.09,46.16,525000.0,35.9357,36.037,35.9201,35.9746,525000.0
2012-01-31 15:50:00,46.17,46.28,46.12,46.21,1102300.0,35.9824,36.0682,35.9435,36.0136,1102300.0
2012-02-01 09:30:00,46.79,46.9,46.62,46.84,1061500.0,36.4656,36.5514,36.3331,36.5046,1061500.0
2012-02-01 09:40:00,46.84,46.96,46.78,46.89,981000.0,36.5046,36.5981,36.4578,36.5436,981000.0
2012-02-01 09:50:00,46.9,46.96,46.68,46.82,512200.0,36.5514,36.5981,36.3799,36.489,512200.0
2012-02-01 10:00:00,46.81,46.95,46.77,46.85,824700.0,36.4812,36.5903,36.45,36.5124,824700.0
2012-02-01 10:10:00,46.84,46.89,46.74,46.75,486600.0,36.5046,36.5436,36.4267,36.4345,486600.0
2012-02-01 10:20:00,46.74,46.83,46.57,46.59,620600.0,36.4267,36.4968,36.2942,36.3098,620600.0
2012-02-01 10:30:00,46.58,46.62,46.45,46.56,485500.0,36.302,36.3331,36.2006,36.2864,485500.0
2012-02-01 10:40:00,46.56,46.6,46.45,46.53,448000.0,36.2864,36.3175,36.2006,36.263,448000.0
2012-02-01 10:50:00,46.53,46.68,46.47,46.66,307500.0,36.263,36.3799,36.2162,36.3643,307500.0
2012-02-01 11:00:00,46.66,46.7,46.62,46.69,327200.0,36.3643,36.3955,36.3331,36.3877,327200.0
2012-02-01 11:10:00,46.7,46.71,46.45,46.5,348100.0,36.3955,36.4033,36.2006,36.2396,348100.0
2012-02-01 11:20:00,46.5,46.51,46.43,46.5,258800.0,36.2396,36.2474,36.1851,36.2396,258800.0
2012-02-01 11:30:00,46.5,46.51,46.43,46.47,255400.0,36.2396,36.2474,36.1851,36.2162,255400.0
2012-02-01 11:40:00,46.47,46.64,46.44,46.57,858800.0,36.2162,36.3487,36.1929,36.2942,858800.0
2012-02-01 11:50:00,46.57,46.65,46.53,46.58,264800.0,36.2942,36.3565,36.263,36.302,264800.0
2012-02-01 12:00:00,46.58,46.65,46.58,46.6,129500.0,36.302,36.3565,36.302,36.3175,129500.0
2012-02-01 12:10:00,46.6,46.66,46.55,46.63,249100.0,36.3175,36.3643,36.2786,36.3409,249100.0
2012-02-01 12:20:00,46.63,46.66,46.61,46.66,283700.0,36.3409,36.3643,36.3253,36.3643,283700.0
2012-02-01 12:30:00,46.65,46.73,46.63,46.72,301900.0,36.3565,36.4189,36.3409,36.4111,301900.0
2012-02-01 12:40:00,46.73,46.77,46.69,46.74,365600.0,36.4189,36.45,36.3877,36.4267,365600.0
2012-02-01 12:50:00,46.74,46.77,46.69,46.73,255100.0,36.4267,36.45,36.3877,36.4189,255100.0
2012-02-01 13:00:00,46.73,46.82,46.73,46.77,276400.0,36.4189,36.489,36.4189,36.45,276400.0
2012-02-01 13:10:00,46.77,46.82,46.73,46.8,564900.0,36.45,36.489,36.4189,36.4734,564900.0
2012-02-01 13:20:00,46.8,46.81,46.73,46.75,174100.0,36.4734,36.4812,36.4189,36.4345,174100.0
2012-02-01 13:30:00,46.74,46.75,46.67,46.73,188500.0,36.4267,36.4345,36.3721,36.4189,188500.0
2012-02-01 13:40:00,46.73,46.74,46.58,46.59,244000.0,36.4189,36.4267,36.302,36.3098,244000.0
2012-02-01 13:50:00,46.58,46.63,46.57,46.61,255900.0,36.302,36.3409,36.2942,36.3253,255900.0
2012-02-01 14:00:00,46.61,46.67,46.56,46.58,250000.0,36.3253,36.3721,36.2864,36.302,250000.0
2012-02-01 14:10:00,46.58,46.61,46.57,46.59,151600.0,36.302,36.3253,36.2942,36.3098,151600.0
2012-02-01 14:20:00,46.58,46.6,46.5,46.56,322000.0,36.302,36.3175,36.2396,36.2864,322000.0
2012-02-01 14:30:00,46.56,46.6,46.54,46.58,373400.0,36.2864,36.3175,36.2708,36.302,373400.0
2012-02-01 14:40:00,46.57,46.59,46.33,46.34,255300.0,36.2942,36.3098,36.1071,36.1149,255300.0
2012-02-01 14:50:00,46.33,46.5,46.33,46.46,228200.0,36.1071,36.2396,36.1071,36.2084,228200.0
2012-02-01 15:00:00,46.47,46.56,46.46,46.51,275500.0,36.2162,36.2864,36.2084,36.2474,275500.0
2012-02-01 15:10:00,46.51,46.54,46.45,46.48,255700.0,36.2474,36.2708,36.2006,36.224,255700.0
2012-02-01 15:20:00,46.47,46.47,46.35,46.36,315200.0,36.2162,36.2162,36.1227,36.1305,315200.0
2012-02-01 15:30:00,46.37,46.37,46.23,46.26,410200.0,36.1383,36.1383,36.0292,36.0526,410200.0
2012-02-01 15:40:00,46.26,46.36,46.22,46.23,579000.0,36.0526,36.1305,36.0214,36.0292,579000.0
2012-02-01 15:50:00,46.23,46.29,46.09,46.17,1502000.0,36.0292,36.076,35.9201,35.9824,1502000.0
2012-02-02 09:30:00,46.44,46.61,46.1,46.35,651600.0,36.1929,36.3253,35.9279,36.1227,651600.0
2012-02-02 09:40:00,46.34,46.35,46.15,46.27,376800.0,36.1149,36.1227,35.9668,36.0604,376800.0
2012-02-02 09:50:00,46.27,46.37,46.07,46.37,510100.0,36.0604,36.1383,35.9045,36.1383,510100.0
2012-02-02 10:00:00,46.38,46.53,46.37,46.49,404100.0,36.1461,36.263,36.1383,36.2318,404100.0
2012-02-02 10:10:00,46.49,46.65,46.4,46.59,512600.0,36.2318,36.3565,36.1617,36.3098,512600.0
2012-02-02 10:20:00,46.58,46.6,46.47,46.5,276500.0,36.302,36.3175,36.2162,36.2396,276500.0
2012-02-02 10:30:00,46.49,46.54,46.44,46.49,270200.0,36.2318,36.2708,36.1929,36.2318,270200.0
2012-02-02 10:40:00,46.49,46.63,46.49,46.6,242000.0,36.2318,36.3409,36.2318,36.3175,242000.0
2012-02-02 10:50:00,46.59,46.8,46.59,46.75,1045300.0,36.3098,36.4734,36.3098,36.4345,1045300.0
2012-02-02 11:00:00,46.75,46.8,46.74,46.75,311700.0,36.4345,36.4734,36.4267,36.4345,311700.0
2012-02-02 11:10:00,46.75,46.76,46.58,46.71,446500.0,36.4345,36.4422,36.302,36.4033,446500.0
2012-02-02 11:20:00,46.71,46.77,46.7,46.74,212200.0,36.4033,36.45,36.3955,36.4267,212200.0
2012-02-02 11:30:00,46.71,46.72,46.44,46.53,310400.0,36.4033,36.4111,36.1929,36.263,310400.0
2012-02-02 11:40:00,46.52,46.59,46.38,46.44,417100.0,36.2552,36.3098,36.1461,36.1929,417100.0
2012-02-02 11:50:00,46.45,46.51,46.35,46.36,359700.0,36.2006,36.2474,36.1227,36.1305,359700.0
2012-02-02 12:00:00,46.37,46.39,46.11,46.11,555700.0,36.1383,36.1539,35.9357,35.9357,555700.0
2012-02-02 12:10:00,46.12,46.12,45.8,45.91,635400.0,35.9435,35.9435,35.6941,35.7798,635400.0
2012-02-02 12:20:00,45.9,46.11,45.87,46.09,384200.0,35.772,35.9357,35.7486,35.9201,384200.0
2012-02-02 12:30:00,46.09,46.11,45.72,45.76,355400.0,35.9201,35.9357,35.6317,35.6629,355400.0
2012-02-02 12:40:00,45.75,45.94,45.7,45.91,406800.0,35.6551,35.8032,35.6161,35.7798,406800.0
2012-02-02 12:50:00,45.92,45.99,45.87,45.98,163100.0,35.7876,35.8421,35.7486,35.8344,163100.0
2012-02-02 13:00:00,45.98,46.04,45.92,46.04,185100.0,35.8344,35.8811,35.7876,35.8811,185100.0
2012-02-02 13:10:00,46.03,46.05,45.95,46.01,228700.0,35.8733,35.8889,35.811,35.8577,228700.0
2012-02-02 13:20:00,46.01,46.02,45.9,45.9,112500.0,35.8577,35.8655,35.772,35.772,112500.0
2012-02-02 13:30:00,45.9,46.0,45.87,45.99,146800.0,35.772,35.8499,35.7486,35.8421,146800.0
2012-02-02 13:40:00,45.99,46.02,45.94,46.02,201000.0,35.8421,35.8655,35.8032,35.8655,201000.0
2012-02-02 13:50:00,46.03,46.09,45.95,46.02,185500.0,35.8733,35.9201,35.811,35.8655,185500.0
2012-02-02 14:00:00,46.02,46.04,45.94,45.95,200800.0,35.8655,35.8811,35.8032,35.811,200800.0
2012-02-02 14:10:00,45.96,45.98,45.81,45.86,271600.0,35.8188,35.8344,35.7019,35.7408,271600.0
2012-02-02 14:20:00,45.87,45.89,45.72,45.76,392900.0,35.7486,35.7642,35.6317,35.6629,392900.0
2012-02-02 14:30:00,45.77,45.87,45.76,45.83,292000.0,35.6707,35.7486,35.6629,35.7175,292000.0
2012-02-02 14:40:00,45.83,45.83,45.69,45.69,290000.0,35.7175,35.7175,35.6083,35.6083,290000.0
2012-02-02 14:50:00,45.7,45.73,45.63,45.68,425100.0,35.6161,35.6395,35.5616,35.6006,425100.0
2012-02-02 15:00:00,45.69,45.77,45.66,45.7,334600.0,35.6083,35.6707,35.585,35.6161,334600.0
2012-02-02 15:10:00,45.71,45.73,45.64,45.65,329800.0,35.6239,35.6395,35.5694,35.5772,329800.0
2012-02-02 15:20:00,45.66,45.71,45.61,45.64,338100.0,35.585,35.6239,35.546,35.5694,338100.0
2012-02-02 15:30:00,45.63,45.66,45.56,45.59,729000.0,35.5616,35.585,35.507,35.5304,729000.0
2012-02-02 15:40:00,45.59,45.63,45.41,45.5,1043900.0,35.5304,35.5616,35.3901,35.4603,1043900.0
2012-02-02 15:50:00,45.5,45.51,45.45,45.51,982800.0,35.4603,35.4681,35.4213,35.4681,982800.0
2012-02-03 09:30:00,46.32,46.5,45.91,45.96,1477800.0,36.0993,36.2396,35.7798,35.8188,1477800.0
2012-02-03 09:40:00,45.96,46.1,45.8,46.1,699800.0,35.8188,35.9279,35.6941,35.9279,699800.0
2012-02-03 09:50:00,46.09,46.15,45.94,46.0,711100.0,35.9201,35.9668,35.8032,35.8499,711100.0
2012-02-03 10:00:00,46.0,46.14,45.97,46.0,801900.0,35.8499,35.9591,35.8266,35.8499,801900.0
2012-02-03 10:10:00,46.0,46.02,45.84,45.96,758900.0,35.8499,35.8655,35.7252,35.8188,758900.0
2012-02-03 10:20:00,45.95,46.03,45.87,45.94,609300.0,35.811,35.8733,35.7486,35.8032,609300.0
2012-02-03 10:30:00,45.94,46.21,45.94,46.19,434400.0,35.8032,36.0136,35.8032,35.998,434400.0
2012-02-03 10:40:00,46.19,46.45,46.09,46.4,473500.0,35.998,36.2006,35.9201,36.1617,473500.0
2012-02-03 10:50:00,46.4,46.59,46.4,46.41,577100.0,36.1617,36.3098,36.1617,36.1695,577100.0
2012-02-03 11:00:00,46.42,46.55,46.3,46.47,471600.0,36.1773,36.2786,36.0837,36.2162,471600.0
2012-02-03 11:10:00,46.48,46.56,46.43,46.48,242500.0,36.224,36.2864,36.1851,36.224,242500.0
2012-02-03 11:20:00,46.49,46.66,46.49,46.56,452300.0,36.2318,36.3643,36.2318,36.2864,452300.0
2012-02-03 11:30:00,46.57,46.6,46.49,46.56,339500.0,36.2942,36.3175,36.2318,36.2864,339500.0
2012-02-03 11:40:00,46.57,46.58,46.44,46.47,266300.0,36.2942,36.302,36.1929,36.2162,266300.0
2012-02-03 11:50:00,46.48,46.51,46.39,46.43,164100.0,36.224,36.2474,36.1539,36.1851,164100.0
2012-02-03 12:00:00,46.43,46.59,46.35,46.57,223000.0,36.1851,36.3098,36.1227,36.2942,223000.0
2012-02-03 12:10:00,46.57,46.6,46.5,46.5,162700.0,36.2942,36.3175,36.2396,36.2396,162700.0
2012-02-03 12:20:00,46.5,46.61,46.5,46.56,188500.0,36.2396,36.3253,36.2396,36.2864,188500.0
2012-02-03 12:30:00,46.56,46.62,46.54,46.6,197700.0,36.2864,36.3331,36.2708,36.3175,197700.0
2012-02-03 12:40:00,46.6,46.7,46.6,46.65,259100.0,36.3175,36.3955,36.3175,36.3565,259100.0
2012-02-03 12:50:00,46.65,46.69,46.6,46.66,177700.0,36.3565,36.3877,36.3175,36.3643,177700.0
2012-02-03 13:00:00,46.66,46.67,46.61,46.63,180600.0,36.3643,36.3721,36.3253,36.3409,180600.0
2012-02-03 13:10:00,46.63,46.65,46.56,46.57,284300.0,36.3409,36.3565,36.2864,36.2942,284300.0
2012-02-03 13:20:00,46.57,46.63,46.51,46.52,203600.0,36.2942,36.3409,36.2474,36.2552,203600.0
2012-02-03 13:30:00,46.51,46.52,46.4,46.43,280800.0,36.2474,36.2552,36.1617,36.1851,280800.0
2012-02-03 13:40:00,46.42,46.45,46.32,46.36,270300.0,36.1773,36.2006,36.0993,36.1305,270300.0
2012-02-03 13:50:00,46.36,46.39,46.25,46.29,215300.0,36.1305,36.1539,36.0448,36.076,215300.0
2012-02-03 14:00:00,46.3,46.45,46.29,46.38,183500.0,36.0837,36.2006,36.076,36.1461,183500.0
2012-02-03 14:10:00,46.37,46.55,46.35,46.55,162900.0,36.1383,36.2786,36.1227,36.2786,162900.0
2012-02-03 14:20:00,46.55,46.66,46.52,46.66,408700.0,36.2786,36.3643,36.2552,36.3643,408700.0
2012-02-03 14:30:00,46.66,46.7,46.59,46.64,280200.0,36.3643,36.3955,36.3098,36.3487,280200.0
2012-02-03 14:40:00,46.64,46.66,46.52,46.62,271300.0,36.3487,36.3643,36.2552,36.3331,271300.0
2012-02-03 14:50:00,46.61,46.62,46.52,46.54,184700.0,36.3253,36.3331,36.2552,36.2708,184700.0
2012-02-03 15:00:00,46.53,46.6,46.48,46.48,329500.0,36.263,36.3175,36.224,36.224,329500.0
2012-02-03 15:10:00,46.48,46.48,46.37,46.4,309700.0,36.224,36.224,36.1383,36.1617,309700.0
2012-02-03 15:20:00,46.4,46.48,46.34,46.48,373100.0,36.1617,36.224,36.1149,36.224,373100.0
2012-02-03 15:30:00,46.48,46.5,46.39,46.41,376500.0,36.224,36.2396,36.1539,36.1695,376500.0
2012-02-03 15:40:00,46.41,46.44,46.31,46.44,484700.0,36.1695,36.1929,36.0915,36.1929,484700.0
2012-02-03 15:50:00,46.44,46.5,46.38,46.48,861400.0,36.1929,36.2396,36.1461,36.224,861400.0
2012-02-06 09:30:00,45.91,46.12,45.7,46.1,834500.0,35.7798,35.9435,35.6161,35.9279,834500.0
2012-02-06 09:40:00,46.1,46.32,46.06,46.29,498300.0,35.9279,36.0993,35.8967,36.076,498300.0
2012-02-06 09:50:00,46.29,46.3,46.15,46.16,498500.0,36.076,36.0837,35.9668,35.9746,498500.0
2012-02-06 10:00:00,46.17,46.39,46.17,46.25,387100.0,35.9824,36.1539,35.9824,36.0448,387100.0
2012-02-06 10:10:00,46.25,46.25,45.97,46.04,705700.0,36.0448,36.0448,35.8266,35.8811,705700.0
2012-02-06 10:20:00,46.04,46.05,45.82,45.85,676000.0,35.8811,35.8889,35.7097,35.733,676000.0
2012-02-06 10:30:00,45.85,45.94,45.83,45.9,274500.0,35.733,35.8032,35.7175,35.772,274500.0
2012-02-06 10:40:00,45.9,45.97,45.84,45.92,258600.0,35.772,35.8266,35.7252,35.7876,258600.0
2012-02-06 10:50:00,45.92,46.14,45.92,46.13,272000.0,35.7876,35.9591,35.7876,35.9513,272000.0
2012-02-06 11:00:00,46.14,46.25,46.1,46.2,253100.0,35.9591,36.0448,35.9279,36.0058,253100.0
2012-02-06 11:10:00,46.21,46.32,46.18,46.3,228400.0,36.0136,36.0993,35.9902,36.0837,228400.0
2012-02-06 11:20:00,46.29,46.3,46.2,46.23,120200.0,36.076,36.0837,36.0058,36.0292,120200.0
2012-02-06 11:30:00,46.23,46.26,46.19,46.2,319200.0,36.0292,36.0526,35.998,36.0058,319200.0
2012-02-06 11:40:00,46.2,46.28,46.18,46.24,160400.0,36.0058,36.0682,35.9902,36.037,160400.0
2012-02-06 11:50:00,46.24,46.24,46.11,46.21,176300.0,36.037,36.037,35.9357,36.0136,176300.0
2012-02-06 12:00:00,46.22,46.26,46.06,46.09,185800.0,36.0214,36.0526,35.8967,35.9201,185800.0
2012-02-06 12:10:00,46.09,46.13,46.07,46.11,126100.0,35.9201,35.9513,35.9045,35.9357,126100.0
2012-02-06 12:20:00,46.11,46.14,46.02,46.04,130100.0,35.9357,35.9591,35.8655,35.8811,130100.0
2012-02-06 12:30:00,46.04,46.24,46.01,46.21,317300.0,35.8811,36.037,35.8577,36.0136,317300.0
2012-02-06 12:40:00,46.23,46.25,46.2,46.23,161300.0,36.0292,36.0448,36.0058,36.0292,161300.0
2012-02-06 12:50:00,46.23,46.35,46.21,46.31,240600.0,36.0292,36.1227,36.0136,36.0915,240600.0
2012-02-06 13:00:00,46.31,46.38,46.3,46.34,232300.0,36.0915,36.1461,36.0837,36.1149,232300.0
2012-02-06 13:10:00,46.34,46.38,46.3,46.34,125900.0,36.1149,36.1461,36.0837,36.1149,125900.0
2012-02-06 13:20:00,46.35,46.4,46.34,46.39,152700.0,36.1227,36.1617,36.1149,36.1539,152700.0
2012-02-06 13:30:00,46.39,46.41,46.3,46.31,124900.0,36.1539,36.1695,36.0837,36.0915,124900.0
2012-02-06 13:40:00,46.31,46.31,46.21,46.26,176300.0,36.0915,36.0915,36.0136,36.0526,176300.0
2012-02-06 13:50:00,46.27,46.29,46.23,46.26,110300.0,36.0604,36.076,36.0292,36.0526,110300.0
2012-02-06 14:00:00,46.27,46.32,46.24,46.29,140200.0,36.0604,36.0993,36.037,36.076,140200.0
2012-02-06 14:10:00,46.29,46.4,46.29,46.37,157400.0,36.076,36.1617,36.076,36.1383,157400.0
2012-02-06 14:20:00,46.38,46.4,46.35,46.38,157000.0,36.1461,36.1617,36.1227,36.1461,157000.0
2012-02-06 14:30:00,46.38,46.46,46.36,46.45,122600.0,36.1461,36.2084,36.1305,36.2006,122600.0
2012-02-06 14:40:00,46.45,46.48,46.41,46.45,149300.0,36.2006,36.224,36.1695,36.2006,149300.0
2012-02-06 14:50:00,46.46,46.49,46.42,46.42,167700.0,36.2084,36.2318,36.1773,36.1773,167700.0
2012-02-06 15:00:00,46.42,46.52,46.42,46.49,178800.0,36.1773,36.2552,36.1773,36.2318,178800.0
2012-02-06 15:10:00,46.49,46.5,46.41,46.46,208900.0,36.2318,36.2396,36.1695,36.2084,208900.0
2012-02-06 15:20:00,46.45,46.49,46.43,46.44,146700.0,36.2006,36.2318,36.1851,36.1929,146700.0
2012-02-06 15:30:00,46.44,46.53,46.42,46.49,244800.0,36.1929,36.263,36.1773,36.2318,244800.0
2012-02-06 15:40:00,46.48,46.74,46.48,46.73,790300.0,36.224,36.4267,36.224,36.4189,790300.0
2012-02-06 15:50:00,46.73,46.8,46.65,46.71,1370300.0,36.4189,36.4734,36.3565,36.4033,1370300.0
2012-02-07 09:30:00,46.45,46.5,46.13,46.15,807900.0,36.2006,36.2396,35.9513,35.9668,807900.0
2012-02-07 09:40:00,46.14,46.2,45.89,46.07,706900.0,35.9591,36.0058,35.7642,35.9045,706900.0
2012-02-07 09:50:00,46.05,46.05,45.66,45.7,706200.0,35.8889,35.8889,35.585,35.6161,706200.0
2012-02-07 10:00:00,45.7,45.8,45.45,45.61,864500.0,35.6161,35.6941,35.4213,35.546,864500.0
2012-02-07 10:10:00,45.61,45.93,45.58,45.89,445200.0,35.546,35.7954,35.5226,35.7642,445200.0
2012-02-07 10:20:00,45.89,46.0,45.85,45.87,519600.0,35.7642,35.8499,35.733,35.7486,519600.0
2012-02-07 10:30:00,45.88,45.95,45.79,45.79,323100.0,35.7564,35.811,35.6863,35.6863,323100.0
2012-02-07 10:40:00,45.79,46.0,45.79,45.93,329400.0,35.6863,35.8499,35.6863,35.7954,329400.0
2012-02-07 10:50:00,45.93,46.11,45.93,46.08,505300.0,35.7954,35.9357,35.7954,35.9123,505300.0
2012-02-07 11:00:00,46.09,46.11,46.01,46.01,411400.0,35.9201,35.9357,35.8577,35.8577,411400.0
2012-02-07 11:10:00,46.02,46.09,45.97,45.99,258900.0,35.8655,35.9201,35.8266,35.8421,258900.0
2012-02-07 11:20:00,45.98,46.19,45.97,46.19,216800.0,35.8344,35.998,35.8266,35.998,216800.0
2012-02-07 11:30:00,46.19,46.22,46.1,46.21,356900.0,35.998,36.0214,35.9279,36.0136,356900.0
2012-02-07 11:40:00,46.21,46.23,46.04,46.06,404700.0,36.0136,36.0292,35.8811,35.8967,404700.0
2012-02-07 11:50:00,46.07,46.11,46.0,46.04,270700.0,35.9045,35.9357,35.8499,35.8811,270700.0
2012-02-07 12:00:00,46.04,46.07,45.95,45.95,238400.0,35.8811,35.9045,35.811,35.811,238400.0
2012-02-07 12:10:00,45.95,46.0,45.94,45.99,189100.0,35.811,35.8499,35.8032,35.8421,189100.0
2012-02-07 12:20:00,45.98,46.0,45.9,45.9,221500.0,35.8344,35.8499,35.772,35.772,221500.0
2012-02-07 12:30:00,45.91,45.96,45.88,45.94,236400.0,35.7798,35.8188,35.7564,35.8032,236400.0
2012-02-07 12:40:00,45.95,46.0,45.95,45.99,292000.0,35.811,35.8499,35.811,35.8421,292000.0
2012-02-07 12:50:00,45.98,45.99,45.91,45.92,152000.0,35.8344,35.8421,35.7798,35.7876,152000.0
2012-02-07 13:00:00,45.93,45.99,45.9,45.91,134100.0,35.7954,35.8421,35.772,35.7798,134100.0
2012-02-07 13:10:00,45.92,45.93,45.76,45.78,193900.0,35.7876,35.7954,35.6629,35.6785,193900.0
2012-02-07 13:20:00,45.79,45.88,45.67,45.79,386100.0,35.6863,35.7564,35.5928,35.6863,386100.0
2012-02-07 13:30:00,45.8,45.9,45.77,45.9,181400.0,35.6941,35.772,35.6707,35.772,181400.0
2012-02-07 13:40:00,45.9,45.9,45.78,45.81,141100.0,35.772,35.772,35.6785,35.7019,141100.0
2012-02-07 13:50:00,45.82,45.88,45.79,45.79,134400.0,35.7097,35.7564,35.6863,35.6863,134400.0
2012-02-07 14:00:00,45.8,45.82,45.73,45.81,186500.0,35.6941,35.7097,35.6395,35.7019,186500.0
2012-02-07 14:10:00,45.82,45.85,45.78,45.79,169000.0,35.7097,35.733,35.6785,35.6863,169000.0
2012-02-07 14:20:00,45.8,45.82,45.72,45.74,206100.0,35.6941,35.7097,35.6317,35.6473,206100.0
2012-02-07 14:30:00,45.73,45.77,45.71,45.74,121200.0,35.6395,35.6707,35.6239,35.6473,121200.0
2012-02-07 14:40:00,45.73,45.76,45.63,45.64,310400.0,35.6395,35.6629,35.5616,35.5694,310400.0
2012-02-07 14:50:00,45.64,45.67,45.52,45.54,344100.0,35.5694,35.5928,35.4759,35.4914,344100.0
2012-02-07 15:00:00,45.55,45.66,45.54,45.63,323400.0,35.4992,35.585,35.4914,35.5616,323400.0
2012-02-07 15:10:00,45.62,45.75,45.62,45.74,376900.0,35.5538,35.6551,35.5538,35.6473,376900.0
2012-02-07 15:20:00,45.75,45.89,45.7,45.85,366800.0,35.6551,35.7642,35.6161,35.733,366800.0
2012-02-07 15:30:00,45.86,45.88,45.75,45.76,334100.0,35.7408,35.7564,35.6551,35.6629,334100.0
2012-02-07 15:40:00,45.77,45.85,45.72,45.78,573100.0,35.6707,35.733,35.6317,35.6785,573100.0
2012-02-07 15:50:00,45.77,45.84,45.71,45.71,937100.0,35.6707,35.7252,35.6239,35.6239,937100.0
2012-02-08 09:30:00,46.34,46.65,46.28,46.5,1273800.0,36.1149,36.3565,36.0682,36.2396,1273800.0
2012-02-08 09:40:00,46.5,46.9,46.5,46.9,1144700.0,36.2396,36.5514,36.2396,36.5514,1144700.0
2012-02-08 09:50:00,46.89,46.9,46.72,46.86,660100.0,36.5436,36.5514,36.4111,36.5202,660100.0
2012-02-08 10:00:00,46.85,47.23,46.84,47.06,1160400.0,36.5124,36.8085,36.5046,36.676,1160400.0
2012-02-08 10:10:00,47.05,47.28,47.05,47.06,659300.0,36.6683,36.8475,36.6683,36.676,659300.0
2012-02-08 10:20:00,47.06,47.14,46.86,47.01,562200.0,36.676,36.7384,36.5202,36.6371,562200.0
2012-02-08 10:30:00,47.01,47.02,46.53,46.59,730000.0,36.6371,36.6449,36.263,36.3098,730000.0
2012-02-08 10:40:00,46.59,46.73,46.51,46.73,564500.0,36.3098,36.4189,36.2474,36.4189,564500.0
2012-02-08 10:50:00,46.72,46.83,46.7,46.8,360700.0,36.4111,36.4968,36.3955,36.4734,360700.0
2012-02-08 11:00:00,46.8,46.9,46.48,46.48,663000.0,36.4734,36.5514,36.224,36.224,663000.0
2012-02-08 11:10:00,46.48,46.52,46.27,46.29,541900.0,36.224,36.2552,36.0604,36.076,541900.0
2012-02-08 11:20:00,46.29,46.48,46.28,46.48,261400.0,36.076,36.224,36.0682,36.224,261400.0
2012-02-08 11:30:00,46.47,46.56,46.37,46.55,473400.0,36.2162,36.2864,36.1383,36.2786,473400.0
2012-02-08 11:40:00,46.55,46.57,46.43,46.43,437700.0,36.2786,36.2942,36.1851,36.1851,437700.0
2012-02-08 11:50:00,46.43,46.59,46.39,46.59,171200.0,36.1851,36.3098,36.1539,36.3098,171200.0
2012-02-08 12:00:00,46.58,46.69,46.58,46.64,229500.0,36.302,36.3877,36.302,36.3487,229500.0
2012-02-08 12:10:00,46.63,46.68,46.61,46.66,101800.0,36.3409,36.3799,36.3253,36.3643,101800.0
2012-02-08 12:20:00,46.66,46.75,46.64,46.7,167400.0,36.3643,36.4345,36.3487,36.3955,167400.0
2012-02-08 12:30:00,46.71,46.72,46.58,46.69,128000.0,36.4033,36.4111,36.302,36.3877,128000.0
2012-02-08 12:40:00,46.68,46.75,46.64,46.72,130900.0,36.3799,36.4345,36.3487,36.4111,130900.0
2012-02-08 12:50:00,46.72,46.82,46.7,46.79,210000.0,36.4111,36.489,36.3955,36.4656,210000.0
2012-02-08 13:00:00,46.79,46.8,46.7,46.7,125500.0,36.4656,36.4734,36.3955,36.3955,125500.0
2012-02-08 13:10:00,46.7,46.71,46.47,46.51,288400.0,36.3955,36.4033,36.2162,36.2474,288400.0
2012-02-08 13:20:00,46.51,46.66,46.51,46.65,233500.0,36.2474,36.3643,36.2474,36.3565,233500.0
2012-02-08 13:30:00,46.65,46.68,46.54,46.55,171300.0,36.3565,36.3799,36.2708,36.2786,171300.0
2012-02-08 13:40:00,46.55,46.56,46.5,46.53,130700.0,36.2786,36.2864,36.2396,36.263,130700.0
2012-02-08 13:50:00,46.54,46.55,46.41,46.43,170800.0,36.2708,36.2786,36.1695,36.1851,170800.0
2012-02-08 14:00:00,46.41,46.47,46.36,46.43,265400.0,36.1695,36.2162,36.1305,36.1851,265400.0
2012-02-08 14:10:00,46.42,46.47,46.39,46.41,318100.0,36.1773,36.2162,36.1539,36.1695,318100.0
2012-02-08 14:20:00,46.4,46.49,46.4,46.41,217700.0,36.1617,36.2318,36.1617,36.1695,217700.0
2012-02-08 14:30:00,46.41,46.44,46.37,46.4,146100.0,36.1695,36.1929,36.1383,36.1617,146100.0
2012-02-08 14:40:00,46.4,46.58,46.38,46.51,221400.0,36.1617,36.302,36.1461,36.2474,221400.0
2012-02-08 14:50:00,46.51,46.57,46.47,46.51,136500.0,36.2474,36.2942,36.2162,36.2474,136500.0
2012-02-08 15:00:00,46.52,46.55,46.5,46.52,153700.0,36.2552,36.2786,36.2396,36.2552,153700.0
2012-02-08 15:10:00,46.52,46.56,46.49,46.52,329000.0,36.2552,36.2864,36.2318,36.2552,329000.0
2012-02-08 15:20:00,46.53,46.54,46.43,46.53,323900.0,36.263,36.2708,36.1851,36.263,323900.0
2012-02-08 15:30:00,46.52,46.63,46.51,46.62,385600.0,36.2552,36.3409,36.2474,36.3331,385600.0
2012-02-08 15:40:00,46.62,46.65,46.54,46.61,690900.0,36.3331,36.3565,36.2708,36.3253,690900.0
2012-02-08 15:50:00,46.61,46.63,46.5,46.53,709900.0,36.3253,36.3409,36.2396,36.263,709900.0
2012-02-09 09:30:00,47.07,47.25,46.55,46.59,870300.0,36.6838,36.8241,36.2786,36.3098,870300.0
2012-02-09 09:40:00,46.58,46.83,46.45,46.69,532700.0,36.302,36.4968,36.2006,36.3877,532700.0
2012-02-09 09:50:00,46.68,46.78,46.56,46.63,350800.0,36.3799,36.4578,36.2864,36.3409,350800.0
2012-02-09 10:00:00,46.63,46.8,46.36,46.44,472100.0,36.3409,36.4734,36.1305,36.1929,472100.0
2012-02-09 10:10:00,46.45,46.57,46.42,46.48,518900.0,36.2006,36.2942,36.1773,36.224,518900.0
2012-02-09 10:20:00,46.47,46.47,46.1,46.3,590300.0,36.2162,36.2162,35.9279,36.0837,590300.0
2012-02-09 10:30:00,46.29,46.29,46.02,46.14,431200.0,36.076,36.076,35.8655,35.9591,431200.0
2012-02-09 10:40:00,46.14,46.48,46.14,46.46,757600.0,35.9591,36.224,35.9591,36.2084,757600.0
2012-02-09 10:50:00,46.45,46.68,46.45,46.58,635100.0,36.2006,36.3799,36.2006,36.302,635100.0
2012-02-09 11:00:00,46.59,46.62,46.38,46.42,366800.0,36.3098,36.3331,36.1461,36.1773,366800.0
2012-02-09 11:10:00,46.4,46.7,46.4,46.54,399900.0,36.1617,36.3955,36.1617,36.2708,399900.0
2012-02-09 11:20:00,46.55,46.67,46.5,46.64,722700.0,36.2786,36.3721,36.2396,36.3487,722700.0
2012-02-09 11:30:00,46.64,46.65,46.54,46.54,214400.0,36.3487,36.3565,36.2708,36.2708,214400.0
2012-02-09 11:40:00,46.54,46.69,46.5,46.65,415800.0,36.2708,36.3877,36.2396,36.3565,415800.0
2012-02-09 11:50:00,46.65,46.78,46.64,46.7,424800.0,36.3565,36.4578,36.3487,36.3955,424800.0
2012-02-09 12:00:00,46.7,46.77,46.66,46.73,339800.0,36.3955,36.45,36.3643,36.4189,339800.0
2012-02-09 12:10:00,46.73,46.78,46.67,46.71,160100.0,36.4189,36.4578,36.3721,36.4033,160100.0
2012-02-09 12:20:00,46.7,46.73,46.6,46.6,192900.0,36.3955,36.4189,36.3175,36.3175,192900.0
2012-02-09 12:30:00,46.6,46.61,46.52,46.56,160900.0,36.3175,36.3253,36.2552,36.2864,160900.0
2012-02-09 12:40:00,46.56,46.68,46.55,46.64,115100.0,36.2864,36.3799,36.2786,36.3487,115100.0
2012-02-09 12:50:00,46.64,46.66,46.62,46.64,233100.0,36.3487,36.3643,36.3331,36.3487,233100.0
2012-02-09 13:00:00,46.64,46.7,46.63,46.64,180700.0,36.3487,36.3955,36.3409,36.3487,180700.0
2012-02-09 13:10:00,46.64,46.81,46.64,46.7,246000.0,36.3487,36.4812,36.3487,36.3955,246000.0
2012-02-09 13:20:00,46.7,46.8,46.68,46.79,112500.0,36.3955,36.4734,36.3799,36.4656,112500.0
2012-02-09 13:30:00,46.8,46.83,46.69,46.77,235900.0,36.4734,36.4968,36.3877,36.45,235900.0
2012-02-09 13:40:00,46.76,46.85,46.7,46.78,280700.0,36.4422,36.5124,36.3955,36.4578,280700.0
2012-02-09 13:50:00,46.78,46.84,46.76,46.8,128600.0,36.4578,36.5046,36.4422,36.4734,128600.0
2012-02-09 14:00:00,46.8,46.91,46.77,46.78,298300.0,36.4734,36.5591,36.45,36.4578,298300.0
2012-02-09 14:10:00,46.77,46.88,46.76,46.8,171200.0,36.45,36.5358,36.4422,36.4734,171200.0
2012-02-09 14:20:00,46.8,46.85,46.77,46.82,224200.0,36.4734,36.5124,36.45,36.489,224200.0
2012-02-09 14:30:00,46.82,46.85,46.79,46.82,176400.0,36.489,36.5124,36.4656,36.489,176400.0
2012-02-09 14:40:00,46.83,46.84,46.71,46.71,282300.0,36.4968,36.5046,36.4033,36.4033,282300.0
2012-02-09 14:50:00,46.71,46.72,46.64,46.64,197900.0,36.4033,36.4111,36.3487,36.3487,197900.0
2012-02-09 15:00:00,46.64,46.68,46.57,46.62,237500.0,36.3487,36.3799,36.2942,36.3331,237500.0
2012-02-09 15:10:00,46.63,46.63,46.48,46.5,211700.0,36.3409,36.3409,36.224,36.2396,211700.0
2012-02-09 15:20:00,46.49,46.59,46.47,46.55,353500.0,36.2318,36.3098,36.2162,36.2786,353500.0
2012-02-09 15:30:00,46.56,46.56,46.48,46.49,234100.0,36.2864,36.2864,36.224,36.2318,234100.0
2012-02-09 15:40:00,46.48,46.5,46.36,46.41,623900.0,36.224,36.2396,36.1305,36.1695,623900.0
2012-02-09 15:50:00,46.41,46.46,46.38,46.42,909200.0,36.1695,36.2084,36.1461,36.1773,909200.0
2012-02-10 09:30:00,45.32,45.39,44.57,45.08,1507900.0,35.32,35.3745,34.7355,35.1329,1507900.0
2012-02-10 09:40:00,45.09,45.25,44.98,45.15,705300.0,35.1407,35.2654,35.055,35.1875,705300.0
2012-02-10 09:50:00,45.14,45.25,44.91,44.92,706100.0,35.1797,35.2654,35.0005,35.0082,706100.0
2012-02-10 10:00:00,44.92,44.97,44.64,44.69,762200.0,35.0082,35.0472,34.79,34.829,762200.0
2012-02-10 10:10:00,44.7,45.02,44.61,45.01,651400.0,34.8368,35.0862,34.7666,35.0784,651400.0
2012-02-10 10:20:00,45.0,45.07,44.92,45.02,322800.0,35.0706,35.1251,35.0082,35.0862,322800.0
2012-02-10 10:30:00,45.03,45.2,44.96,45.08,329200.0,35.094,35.2265,35.0394,35.1329,329200.0
2012-02-10 10:40:00,45.08,45.12,44.98,45.05,463400.0,35.1329,35.1641,35.055,35.1096,463400.0
2012-02-10 10:50:00,45.05,45.21,45.04,45.2,468200.0,35.1096,35.2343,35.1018,35.2265,468200.0
2012-02-10 11:00:00,45.2,45.26,45.13,45.26,382300.0,35.2265,35.2732,35.1719,35.2732,382300.0
2012-02-10 11:10:00,45.27,45.32,45.16,45.2,339300.0,35.281,35.32,35.1953,35.2265,339300.0
2012-02-10 11:20:00,45.2,45.23,45.11,45.11,150400.0,35.2265,35.2498,35.1563,35.1563,150400.0
2012-02-10 11:30:00,45.11,45.11,45.02,45.05,253200.0,35.1563,35.1563,35.0862,35.1096,253200.0
2012-02-10 11:40:00,45.05,45.12,45.0,45.05,143700.0,35.1096,35.1641,35.0706,35.1096,143700.0
2012-02-10 11:50:00,45.06,45.14,45.02,45.04,178700.0,35.1174,35.1797,35.0862,35.1018,178700.0
2012-02-10 12:00:00,45.04,45.06,44.96,44.96,179700.0,35.1018,35.1174,35.0394,35.0394,179700.0
2012-02-10 12:10:00,44.97,44.98,44.85,44.86,251400.0,35.0472,35.055,34.9537,34.9615,251400.0
2012-02-10 12:20:00,44.86,44.88,44.78,44.85,270500.0,34.9615,34.9771,34.8991,34.9537,270500.0
2012-02-10 12:30:00,44.85,45.08,44.84,45.07,266000.0,34.9537,35.1329,34.9459,35.1251,266000.0
2012-02-10 12:40:00,45.07,45.07,45.0,45.04,121100.0,35.1251,35.1251,35.0706,35.1018,121100.0
2012-02-10 12:50:00,45.05,45.06,45.02,45.03,144700.0,35.1096,35.1174,35.0862,35.094,144700.0
2012-02-10 13:00:00,45.03,45.05,44.96,45.0,245700.0,35.094,35.1096,35.0394,35.0706,245700.0
2012-02-10 13:10:00,44.99,45.01,44.82,44.83,166000.0,35.0628,35.0784,34.9303,34.9381,166000.0
2012-02-10 13:20:00,44.83,44.84,44.78,44.78,188000.0,34.9381,34.9459,34.8991,34.8991,188000.0
2012-02-10 13:30:00,44.78,44.79,44.68,44.72,322400.0,34.8991,34.9069,34.8212,34.8524,322400.0
2012-02-10 13:40:00,44.72,44.78,44.66,44.68,321200.0,34.8524,34.8991,34.8056,34.8212,321200.0
2012-02-10 13:50:00,44.68,44.81,44.68,44.72,302000.0,34.8212,34.9225,34.8212,34.8524,302000.0
2012-02-10 14:00:00,44.73,44.8,44.65,44.71,410100.0,34.8602,34.9147,34.7978,34.8446,410100.0
2012-02-10 14:10:00,44.72,44.79,44.66,44.78,306300.0,34.8524,34.9069,34.8056,34.8991,306300.0
2012-02-10 14:20:00,44.79,44.9,44.77,44.9,287100.0,34.9069,34.9927,34.8913,34.9927,287100.0
2012-02-10 14:30:00,44.89,44.97,44.86,44.97,361200.0,34.9849,35.0472,34.9615,35.0472,361200.0
2012-02-10 14:40:00,44.97,44.99,44.89,44.9,266000.0,35.0472,35.0628,34.9849,34.9927,266000.0
2012-02-10 14:50:00,44.9,44.91,44.83,44.85,123100.0,34.9927,35.0005,34.9381,34.9537,123100.0
2012-02-10 15:00:00,44.84,44.84,44.77,44.78,300300.0,34.9459,34.9459,34.8913,34.8991,300300.0
2012-02-10 15:10:00,44.78,44.78,44.69,44.73,371000.0,34.8991,34.8991,34.829,34.8602,371000.0
2012-02-10 15:20:00,44.72,44.76,44.64,44.76,262900.0,34.8524,34.8836,34.79,34.8836,262900.0
2012-02-10 15:30:00,44.76,44.87,44.74,44.86,424100.0,34.8836,34.9693,34.868,34.9615,424100.0
2012-02-10 15:40:00,44.87,44.97,44.84,44.93,756200.0,34.9693,35.0472,34.9459,35.016,756200.0
2012-02-10 15:50:00,44.93,44.98,44.91,44.92,1114900.0,35.016,35.055,35.0005,35.0082,1114900.0
2012-02-13 09:30:00,45.53,45.55,45.11,45.23,706200.0,35.4836,35.4992,35.1563,35.2498,706200.0
2012-02-13 09:40:00,45.24,45.29,44.96,45.1,911500.0,35.2576,35.2966,35.0394,35.1485,911500.0
2012-02-13 09:50:00,45.1,45.13,44.99,44.99,455700.0,35.1485,35.1719,35.0628,35.0628,455700.0
2012-02-13 10:00:00,44.99,45.0,44.82,44.87,539600.0,35.0628,35.0706,34.9303,34.9693,539600.0
2012-02-13 10:10:00,44.87,44.88,44.6,44.7,389600.0,34.9693,34.9771,34.7589,34.8368,389600.0
2012-02-13 10:20:00,44.69,44.81,44.63,44.75,329900.0,34.829,34.9225,34.7822,34.8758,329900.0
2012-02-13 10:30:00,44.75,44.79,44.56,44.62,395000.0,34.8758,34.9069,34.7277,34.7744,395000.0
2012-02-13 10:40:00,44.62,44.73,44.53,44.57,350700.0,34.7744,34.8602,34.7043,34.7355,350700.0
2012-02-13 10:50:00,44.57,44.78,44.52,44.71,410000.0,34.7355,34.8991,34.6965,34.8446,410000.0
2012-02-13 11:00:00,44.71,44.78,44.65,44.72,331900.0,34.8446,34.8991,34.7978,34.8524,331900.0
2012-02-13 11:10:00,44.72,44.75,44.65,44.69,227300.0,34.8524,34.8758,34.7978,34.829,227300.0
2012-02-13 11:20:00,44.7,44.74,44.57,44.62,343800.0,34.8368,34.868,34.7355,34.7744,343800.0
2012-02-13 11:30:00,44.62,44.66,44.55,44.6,138200.0,34.7744,34.8056,34.7199,34.7589,138200.0
2012-02-13 11:40:00,44.61,44.68,44.59,44.65,202900.0,34.7666,34.8212,34.7511,34.7978,202900.0
2012-02-13 11:50:00,44.64,44.65,44.51,44.52,134800.0,34.79,34.7978,34.6887,34.6965,134800.0
2012-02-13 12:00:00,44.53,44.68,44.53,44.64,205200.0,34.7043,34.8212,34.7043,34.79,205200.0
2012-02-13 12:10:00,44.63,44.67,44.58,44.63,303200.0,34.7822,34.8134,34.7433,34.7822,303200.0
2012-02-13 12:20:00,44.64,44.65,44.52,44.52,213100.0,34.79,34.7978,34.6965,34.6965,213100.0
2012-02-13 12:30:00,44.53,44.53,44.45,44.48,290500.0,34.7043,34.7043,34.642,34.6653,290500.0
2012-02-13 12:40:00,44.47,44.56,44.45,44.5,156900.0,34.6575,34.7277,34.642,34.6809,156900.0
2012-02-13 12:50:00,44.51,44.61,44.5,44.59,125300.0,34.6887,34.7666,34.6809,34.7511,125300.0
2012-02-13 13:00:00,44.6,44.66,44.58,44.62,226000.0,34.7589,34.8056,34.7433,34.7744,226000.0
2012-02-13 13:10:00,44.62,44.68,44.6,44.61,256900.0,34.7744,34.8212,34.7589,34.7666,256900.0
2012-02-13 13:20:00,44.61,44.67,44.6,44.67,105100.0,34.7666,34.8134,34.7589,34.8134,105100.0
2012-02-13 13:30:00,44.66,44.78,44.65,44.76,151500.0,34.8056,34.8991,34.7978,34.8836,151500.0
2012-02-13 13:40:00,44.77,44.89,44.75,44.87,183200.0,34.8913,34.9849,34.8758,34.9693,183200.0
2012-02-13 13:50:00,44.87,44.87,44.77,44.79,138800.0,34.9693,34.9693,34.8913,34.9069,138800.0
2012-02-13 14:00:00,44.8,44.85,44.78,44.81,102600.0,34.9147,34.9537,34.8991,34.9225,102600.0
2012-02-13 14:10:00,44.81,44.85,44.78,44.79,108100.0,34.9225,34.9537,34.8991,34.9069,108100.0
2012-02-13 14:20:00,44.79,44.8,44.73,44.74,158900.0,34.9069,34.9147,34.8602,34.868,158900.0
2012-02-13 14:30:00,44.75,44.82,44.74,44.74,143000.0,34.8758,34.9303,34.868,34.868,143000.0
2012-02-13 14:40:00,44.75,44.82,44.72,44.73,118300.0,34.8758,34.9303,34.8524,34.8602,118300.0
2012-02-13 14:50:00,44.73,44.76,44.67,44.67,136800.0,34.8602,34.8836,34.8134,34.8134,136800.0
2012-02-13 15:00:00,44.68,44.73,44.6,44.6,253600.0,34.8212,34.8602,34.7589,34.7589,253600.0
2012-02-13 15:10:00,44.6,44.61,44.53,44.55,206900.0,34.7589,34.7666,34.7043,34.7199,206900.0
2012-02-13 15:20:00,44.54,44.6,44.5,44.6,274200.0,34.7121,34.7589,34.6809,34.7589,274200.0
2012-02-13 15:30:00,44.59,44.69,44.58,44.67,261500.0,34.7511,34.829,34.7433,34.8134,261500.0
2012-02-13 15:40:00,44.67,44.7,44.61,44.66,385700.0,34.8134,34.8368,34.7666,34.8056,385700.0
2012-02-13 15:50:00,44.66,44.7,44.6,44.66,926600.0,34.8056,34.8368,34.7589,34.8056,926600.0
2012-02-14 09:30:00,44.22,44.49,44.1,44.28,630700.0,34.4627,34.6731,34.3692,34.5095,630700.0
2012-02-14 09:40:00,44.28,44.46,44.15,44.18,645900.0,34.5095,34.6497,34.4082,34.4315,645900.0
2012-02-14 09:50:00,44.18,44.34,44.14,44.17,609800.0,34.4315,34.5562,34.4004,34.4237,609800.0
2012-02-14 10:00:00,44.17,44.24,43.79,43.8,779300.0,34.4237,34.4783,34.1276,34.1354,779300.0
2012-02-14 10:10:00,43.8,43.82,43.45,43.49,1121300.0,34.1354,34.151,33.8626,33.8938,1121300.0
2012-02-14 10:20:00,43.49,43.76,43.48,43.74,683600.0,33.8938,34.1042,33.886,34.0886,683600.0
2012-02-14 10:30:00,43.74,43.92,43.65,43.65,660800.0,34.0886,34.2289,34.0185,34.0185,660800.0
2012-02-14 10:40:00,43.65,43.66,43.35,43.45,994700.0,34.0185,34.0263,33.7847,33.8626,994700.0
2012-02-14 10:50:00,43.46,43.52,43.32,43.44,551700.0,33.8704,33.9172,33.7613,33.8548,551700.0
2012-02-14 11:00:00,43.44,43.66,43.43,43.65,464300.0,33.8548,34.0263,33.847,34.0185,464300.0
2012-02-14 11:10:00,43.66,43.68,43.58,43.59,399500.0,34.0263,34.0419,33.9639,33.9717,399500.0
2012-02-14 11:20:00,43.59,43.67,43.54,43.64,379300.0,33.9717,34.0341,33.9327,34.0107,379300.0
2012-02-14 11:30:00,43.63,43.74,43.62,43.74,254000.0,34.0029,34.0886,33.9951,34.0886,254000.0
2012-02-14 11:40:00,43.73,43.81,43.7,43.8,315600.0,34.0808,34.1432,34.0574,34.1354,315600.0
2012-02-14 11:50:00,43.8,43.86,43.69,43.76,280200.0,34.1354,34.1821,34.0497,34.1042,280200.0
2012-02-14 12:00:00,43.76,43.82,43.72,43.72,274300.0,34.1042,34.151,34.073,34.073,274300.0
2012-02-14 12:10:00,43.73,43.73,43.47,43.47,334200.0,34.0808,34.0808,33.8782,33.8782,334200.0
2012-02-14 12:20:00,43.47,43.48,43.38,43.39,405100.0,33.8782,33.886,33.8081,33.8158,405100.0
2012-02-14 12:30:00,43.39,43.45,43.38,43.45,263100.0,33.8158,33.8626,33.8081,33.8626,263100.0
2012-02-14 12:40:00,43.45,43.45,43.23,43.28,511000.0,33.8626,33.8626,33.6912,33.7301,511000.0
2012-02-14 12:50:00,43.27,43.3,43.01,43.19,584900.0,33.7223,33.7457,33.5197,33.66,584900.0
2012-02-14 13:00:00,43.18,43.18,43.03,43.04,403000.0,33.6522,33.6522,33.5353,33.5431,403000.0
2012-02-14 13:10:00,43.05,43.07,42.9,42.91,681300.0,33.5509,33.5665,33.434,33.4418,681300.0
2012-02-14 13:20:00,42.91,43.04,42.9,42.96,462300.0,33.4418,33.5431,33.434,33.4807,462300.0
2012-02-14 13:30:00,42.96,43.03,42.95,43.01,496300.0,33.4807,33.5353,33.4729,33.5197,496300.0
2012-02-14 13:40:00,43.02,43.02,42.72,42.75,523400.0,33.5275,33.5275,33.2937,33.3171,523400.0
2012-02-14 13:50:00,42.75,42.95,42.74,42.86,521000.0,33.3171,33.4729,33.3093,33.4028,521000.0
2012-02-14 14:00:00,42.86,42.9,42.74,42.81,527100.0,33.4028,33.434,33.3093,33.3638,527100.0
2012-02-14 14:10:00,42.81,42.9,42.73,42.84,487100.0,33.3638,33.434,33.3015,33.3872,487100.0
2012-02-14 14:20:00,42.84,42.88,42.75,42.8,560200.0,33.3872,33.4184,33.3171,33.356,560200.0
2012-02-14 14:30:00,42.8,42.83,42.75,42.82,471600.0,33.356,33.3794,33.3171,33.3716,471600.0
2012-02-14 14:40:00,42.82,42.82,42.74,42.8,777800.0,33.3716,33.3716,33.3093,33.356,777800.0
2012-02-14 14:50:00,42.8,42.91,42.79,42.86,642500.0,33.356,33.4418,33.3482,33.4028,642500.0
2012-02-14 15:00:00,42.85,42.86,42.76,42.77,759800.0,33.395,33.4028,33.3249,33.3327,759800.0
2012-02-14 15:10:00,42.77,42.79,42.65,42.67,688500.0,33.3327,33.3482,33.2391,33.2547,688500.0
2012-02-14 15:20:00,42.68,42.68,42.58,42.59,851800.0,33.2625,33.2625,33.1846,33.1924,851800.0
2012-02-14 15:30:00,42.59,42.88,42.53,42.86,1375000.0,33.1924,33.4184,33.1456,33.4028,1375000.0
2012-02-14 15:40:00,42.86,42.88,42.74,42.8,2103700.0,33.4028,33.4184,33.3093,33.356,2103700.0
2012-02-14 15:50:00,42.8,43.0,42.8,42.98,1933300.0,33.356,33.5119,33.356,33.4963,1933300.0
2012-02-15 09:30:00,43.28,43.3,42.76,42.77,1185000.0,33.7301,33.7457,33.3249,33.3327,1185000.0
2012-02-15 09:40:00,42.77,43.03,42.76,42.93,935500.0,33.3327,33.5353,33.3249,33.4573,935500.0
2012-02-15 09:50:00,42.94,43.03,42.81,42.87,617200.0,33.4651,33.5353,33.3638,33.4106,617200.0
2012-02-15 10:00:00,42.87,42.96,42.64,42.67,533200.0,33.4106,33.4807,33.2313,33.2547,533200.0
2012-02-15 10:10:00,42.66,42.67,42.5,42.52,819500.0,33.2469,33.2547,33.1222,33.1378,819500.0
2012-02-15 10:20:00,42.52,42.57,42.42,42.52,829400.0,33.1378,33.1768,33.0599,33.1378,829400.0
2012-02-15 10:30:00,42.53,42.77,42.47,42.56,623300.0,33.1456,33.3327,33.0988,33.169,623300.0
2012-02-15 10:40:00,42.56,42.75,42.52,42.58,708500.0,33.169,33.3171,33.1378,33.1846,708500.0
2012-02-15 10:50:00,42.58,42.65,42.54,42.58,434700.0,33.1846,33.2391,33.1534,33.1846,434700.0
2012-02-15 11:00:00,42.57,42.69,42.55,42.61,281000.0,33.1768,33.2703,33.1612,33.208,281000.0
2012-02-15 11:10:00,42.61,42.69,42.55,42.69,497500.0,33.208,33.2703,33.1612,33.2703,497500.0
2012-02-15 11:20:00,42.69,42.83,42.69,42.78,430600.0,33.2703,33.3794,33.2703,33.3404,430600.0
2012-02-15 11:30:00,42.78,42.88,42.77,42.83,343500.0,33.3404,33.4184,33.3327,33.3794,343500.0
2012-02-15 11:40:00,42.83,42.9,42.78,42.84,617700.0,33.3794,33.434,33.3404,33.3872,617700.0
2012-02-15 11:50:00,42.84,42.95,42.79,42.8,350100.0,33.3872,33.4729,33.3482,33.356,350100.0
2012-02-15 12:00:00,42.81,42.84,42.78,42.79,340200.0,33.3638,33.3872,33.3404,33.3482,340200.0
2012-02-15 12:10:00,42.8,42.81,42.74,42.74,397700.0,33.356,33.3638,33.3093,33.3093,397700.0
2012-02-15 12:20:00,42.75,42.81,42.75,42.79,271300.0,33.3171,33.3638,33.3171,33.3482,271300.0
2012-02-15 12:30:00,42.8,42.8,42.69,42.74,318600.0,33.356,33.356,33.2703,33.3093,318600.0
2012-02-15 12:40:00,42.74,42.8,42.55,42.56,332000.0,33.3093,33.356,33.1612,33.169,332000.0
2012-02-15 12:50:00,42.56,42.64,42.33,42.36,767600.0,33.169,33.2313,32.9897,33.0131,767600.0
2012-02-15 13:00:00,42.35,42.36,42.08,42.26,1123300.0,33.0053,33.0131,32.7949,32.9352,1123300.0
2012-02-15 13:10:00,42.27,42.33,42.2,42.25,523800.0,32.943,32.9897,32.8884,32.9274,523800.0
2012-02-15 13:20:00,42.25,42.46,42.25,42.4,381500.0,32.9274,33.0911,32.9274,33.0443,381500.0
2012-02-15 13:30:00,42.4,42.47,42.33,42.39,213900.0,33.0443,33.0988,32.9897,33.0365,213900.0
2012-02-15 13:40:00,42.38,42.44,42.31,42.38,270800.0,33.0287,33.0755,32.9742,33.0287,270800.0
2012-02-15 13:50:00,42.37,42.49,42.36,42.41,245800.0,33.0209,33.1144,33.0131,33.0521,245800.0
2012-02-15 14:00:00,42.42,42.47,42.09,42.16,1039000.0,33.0599,33.0988,32.8027,32.8573,1039000.0
2012-02-15 14:10:00,42.16,42.2,42.04,42.04,510700.0,32.8573,32.8884,32.7637,32.7637,510700.0
2012-02-15 14:20:00,42.03,42.19,41.95,42.11,810500.0,32.7559,32.8806,32.6936,32.8183,810500.0
2012-02-15 14:30:00,42.11,42.28,42.09,42.16,414800.0,32.8183,32.9508,32.8027,32.8573,414800.0
2012-02-15 14:40:00,42.16,42.44,42.13,42.41,605300.0,32.8573,33.0755,32.8339,33.0521,605300.0
2012-02-15 14:50:00,42.4,42.52,42.2,42.21,438300.0,33.0443,33.1378,32.8884,32.8962,438300.0
2012-02-15 15:00:00,42.21,42.26,42.13,42.19,554800.0,32.8962,32.9352,32.8339,32.8806,554800.0
2012-02-15 15:10:00,42.2,42.33,42.13,42.27,440700.0,32.8884,32.9897,32.8339,32.943,440700.0
2012-02-15 15:20:00,42.26,42.43,42.25,42.34,603300.0,32.9352,33.0677,32.9274,32.9975,603300.0
2012-02-15 15:30:00,42.35,42.43,42.32,42.38,427400.0,33.0053,33.0677,32.9819,33.0287,427400.0
2012-02-15 15:40:00,42.39,42.53,42.36,42.37,729000.0,33.0365,33.1456,33.0131,33.0209,729000.0
2012-02-15 15:50:00,42.38,42.47,42.36,42.41,820100.0,33.0287,33.0988,33.0131,33.0521,820100.0
2012-02-16 09:30:00,42.17,42.3,41.9,42.27,1464500.0,32.865,32.9664,32.6546,32.943,1464500.0
2012-02-16 09:40:00,42.28,42.64,42.27,42.53,948200.0,32.9508,33.2313,32.943,33.1456,948200.0
2012-02-16 09:50:00,42.53,42.78,42.5,42.71,1114100.0,33.1456,33.3404,33.1222,33.2859,1114100.0
2012-02-16 10:00:00,42.72,43.1,42.65,42.91,866100.0,33.2937,33.5898,33.2391,33.4418,866100.0
2012-02-16 10:10:00,42.9,43.1,42.9,43.03,686100.0,33.434,33.5898,33.434,33.5353,686100.0
2012-02-16 10:20:00,43.02,43.1,42.96,43.08,465800.0,33.5275,33.5898,33.4807,33.5742,465800.0
2012-02-16 10:30:00,43.1,43.25,43.07,43.14,568500.0,33.5898,33.7067,33.5665,33.621,568500.0
2012-02-16 10:40:00,43.14,43.26,43.05,43.23,449200.0,33.621,33.7145,33.5509,33.6912,449200.0
2012-02-16 10:50:00,43.22,43.44,43.08,43.14,1652800.0,33.6834,33.8548,33.5742,33.621,1652800.0
2012-02-16 11:00:00,43.14,43.35,43.14,43.2,733700.0,33.621,33.7847,33.621,33.6678,733700.0
2012-02-16 11:10:00,43.19,43.34,43.19,43.29,448900.0,33.66,33.7769,33.66,33.7379,448900.0
2012-02-16 11:20:00,43.29,43.29,43.15,43.19,316000.0,33.7379,33.7379,33.6288,33.66,316000.0
2012-02-16 11:30:00,43.18,43.33,43.01,43.3,624300.0,33.6522,33.7691,33.5197,33.7457,624300.0
2012-02-16 11:40:00,43.3,43.35,43.25,43.26,413900.0,33.7457,33.7847,33.7067,33.7145,413900.0
2012-02-16 11:50:00,43.26,43.59,43.23,43.54,573100.0,33.7145,33.9717,33.6912,33.9327,573100.0
2012-02-16 12:00:00,43.53,43.6,43.4,43.46,349300.0,33.925,33.9795,33.8236,33.8704,349300.0
2012-02-16 12:10:00,43.47,43.6,43.42,43.59,431100.0,33.8782,33.9795,33.8392,33.9717,431100.0
2012-02-16 12:20:00,43.58,43.7,43.56,43.61,454000.0,33.9639,34.0574,33.9483,33.9873,454000.0
2012-02-16 12:30:00,43.61,43.93,43.61,43.92,912100.0,33.9873,34.2367,33.9873,34.2289,912100.0
2012-02-16 12:40:00,43.91,43.95,43.83,43.85,504400.0,34.2211,34.2523,34.1588,34.1743,504400.0
2012-02-16 12:50:00,43.86,44.14,43.85,44.14,521500.0,34.1821,34.4004,34.1743,34.4004,521500.0
2012-02-16 13:00:00,44.14,44.27,44.12,44.26,591600.0,34.4004,34.5017,34.3848,34.4939,591600.0
2012-02-16 13:10:00,44.26,44.49,44.26,44.32,824100.0,34.4939,34.6731,34.4939,34.5406,824100.0
2012-02-16 13:20:00,44.31,44.33,44.15,44.22,339100.0,34.5328,34.5484,34.4082,34.4627,339100.0
2012-02-16 13:30:00,44.22,44.25,44.13,44.14,453600.0,34.4627,34.4861,34.3926,34.4004,453600.0
2012-02-16 13:40:00,44.13,44.15,43.98,43.99,396400.0,34.3926,34.4082,34.2757,34.2835,396400.0
2012-02-16 13:50:00,44.0,44.09,43.85,44.09,470200.0,34.2912,34.3614,34.1743,34.3614,470200.0
2012-02-16 14:00:00,44.08,44.2,43.97,44.03,504800.0,34.3536,34.4471,34.2679,34.3146,504800.0
2012-02-16 14:10:00,44.03,44.13,44.02,44.08,275300.0,34.3146,34.3926,34.3068,34.3536,275300.0
2012-02-16 14:20:00,44.08,44.1,44.04,44.06,237900.0,34.3536,34.3692,34.3224,34.338,237900.0
2012-02-16 14:30:00,44.06,44.19,44.06,44.08,325200.0,34.338,34.4393,34.338,34.3536,325200.0
2012-02-16 14:40:00,44.09,44.09,43.99,44.01,230800.0,34.3614,34.3614,34.2835,34.299,230800.0
2012-02-16 14:50:00,44.01,44.03,43.94,43.99,231800.0,34.299,34.3146,34.2445,34.2835,231800.0
2012-02-16 15:00:00,43.98,44.05,43.98,44.02,253000.0,34.2757,34.3302,34.2757,34.3068,253000.0
2012-02-16 15:10:00,44.01,44.02,43.83,43.9,322100.0,34.299,34.3068,34.1588,34.2133,322100.0
2012-02-16 15:20:00,43.9,43.94,43.79,43.85,407700.0,34.2133,34.2445,34.1276,34.1743,407700.0
2012-02-16 15:30:00,43.85,43.88,43.8,43.85,446600.0,34.1743,34.1977,34.1354,34.1743,446600.0
2012-02-16 15:40:00,43.84,43.96,43.84,43.88,705600.0,34.1666,34.2601,34.1666,34.1977,705600.0
2012-02-16 15:50:00,43.88,43.96,43.84,43.86,1001000.0,34.1977,34.2601,34.1666,34.1821,1001000.0
2012-02-17 09:30:00,44.11,44.14,43.66,43.86,1783400.0,34.377,34.4004,34.0263,34.1821,1783400.0
2012-02-17 09:40:00,43.85,43.88,43.61,43.65,699400.0,34.1743,34.1977,33.9873,34.0185,699400.0
2012-02-17 09:50:00,43.66,43.66,43.49,43.49,723900.0,34.0263,34.0263,33.8938,33.8938,723900.0
2012-02-17 10:00:00,43.5,43.57,43.38,43.38,856900.0,33.9016,33.9561,33.8081,33.8081,856900.0
2012-02-17 10:10:00,43.38,43.5,43.27,43.5,629600.0,33.8081,33.9016,33.7223,33.9016,629600.0
2012-02-17 10:20:00,43.49,43.52,43.36,43.4,366100.0,33.8938,33.9172,33.7925,33.8236,366100.0
2012-02-17 10:30:00,43.39,43.45,43.32,43.38,315600.0,33.8158,33.8626,33.7613,33.8081,315600.0
2012-02-17 10:40:00,43.37,43.43,43.32,43.35,192500.0,33.8003,33.847,33.7613,33.7847,192500.0
2012-02-17 10:50:00,43.35,43.36,43.18,43.19,299900.0,33.7847,33.7925,33.6522,33.66,299900.0
2012-02-17 11:00:00,43.19,43.2,43.04,43.08,420000.0,33.66,33.6678,33.5431,33.5742,420000.0
2012-02-17 11:10:00,43.09,43.15,43.03,43.12,275600.0,33.582,33.6288,33.5353,33.6054,275600.0
2012-02-17 11:20:00,43.13,43.14,43.01,43.02,333200.0,33.6132,33.621,33.5197,33.5275,333200.0
2012-02-17 11:30:00,43.02,43.07,42.94,43.04,492100.0,33.5275,33.5665,33.4651,33.5431,492100.0
2012-02-17 11:40:00,43.03,43.19,43.02,43.09,415100.0,33.5353,33.66,33.5275,33.582,415100.0
2012-02-17 11:50:00,43.09,43.14,42.93,42.99,458500.0,33.582,33.621,33.4573,33.5041,458500.0
2012-02-17 12:00:00,42.99,43.05,42.9,43.02,274500.0,33.5041,33.5509,33.434,33.5275,274500.0
2012-02-17 12:10:00,43.02,43.05,42.93,42.95,218700.0,33.5275,33.5509,33.4573,33.4729,218700.0
2012-02-17 12:20:00,42.94,42.95,42.9,42.93,222500.0,33.4651,33.4729,33.434,33.4573,222500.0
2012-02-17 12:30:00,42.93,42.94,42.73,42.77,571500.0,33.4573,33.4651,33.3015,33.3327,571500.0
2012-02-17 12:40:00,42.76,42.81,42.74,42.8,378400.0,33.3249,33.3638,33.3093,33.356,378400.0
2012-02-17 12:50:00,42.8,42.8,42.75,42.77,173500.0,33.356,33.356,33.3171,33.3327,173500.0
2012-02-17 13:00:00,42.77,42.78,42.66,42.68,363900.0,33.3327,33.3404,33.2469,33.2625,363900.0
2012-02-17 13:10:00,42.68,42.96,42.68,42.92,436800.0,33.2625,33.4807,33.2625,33.4496,436800.0
2012-02-17 13:20:00,42.93,43.01,42.92,43.0,308800.0,33.4573,33.5197,33.4496,33.5119,308800.0
2012-02-17 13:30:00,42.99,43.02,42.94,43.0,161800.0,33.5041,33.5275,33.4651,33.5119,161800.0
2012-02-17 13:40:00,43.0,43.01,42.94,42.97,173800.0,33.5119,33.5197,33.4651,33.4885,173800.0
2012-02-17 13:50:00,42.97,42.98,42.89,42.96,166800.0,33.4885,33.4963,33.4262,33.4807,166800.0
2012-02-17 14:00:00,42.97,42.97,42.9,42.93,128900.0,33.4885,33.4885,33.434,33.4573,128900.0
2012-02-17 14:10:00,42.93,43.0,42.93,43.0,135400.0,33.4573,33.5119,33.4573,33.5119,135400.0
2012-02-17 14:20:00,43.0,43.08,42.98,43.07,228100.0,33.5119,33.5742,33.4963,33.5665,228100.0
2012-02-17 14:30:00,43.07,43.08,42.98,42.99,241600.0,33.5665,33.5742,33.4963,33.5041,241600.0
2012-02-17 14:40:00,43.0,43.1,42.99,43.05,258900.0,33.5119,33.5898,33.5041,33.5509,258900.0
2012-02-17 14:50:00,43.06,43.1,43.0,43.05,281900.0,33.5587,33.5898,33.5119,33.5509,281900.0
2012-02-17 15:00:00,43.04,43.06,42.99,43.03,271500.0,33.5431,33.5587,33.5041,33.5353,271500.0
2012-02-17 15:10:00,43.02,43.05,42.97,43.0,244100.0,33.5275,33.5509,33.4885,33.5119,244100.0
2012-02-17 15:20:00,43.01,43.11,43.0,43.11,286100.0,33.5197,33.5976,33.5119,33.5976,286100.0
2012-02-17 15:30:00,43.11,43.12,43.01,43.08,454900.0,33.5976,33.6054,33.5197,33.5742,454900.0
2012-02-17 15:40:00,43.08,43.12,43.04,43.09,498300.0,33.5742,33.6054,33.5431,33.582,498300.0
2012-02-17 15:50:00,43.1,43.11,43.03,43.05,1383900.0,33.5898,33.5976,33.5353,33.5509,1383900.0
2012-02-21 09:30:00,43.85,43.87,43.55,43.78,974700.0,34.1743,34.1899,33.9405,34.1198,974700.0
2012-02-21 09:40:00,43.77,43.86,43.53,43.57,925900.0,34.112,34.1821,33.925,33.9561,925900.0
2012-02-21 09:50:00,43.58,43.71,43.53,43.69,564600.0,33.9639,34.0652,33.925,34.0497,564600.0
2012-02-21 10:00:00,43.69,43.81,43.68,43.75,429100.0,34.0497,34.1432,34.0419,34.0964,429100.0
2012-02-21 10:10:00,43.74,43.98,43.7,43.92,613700.0,34.0886,34.2757,34.0574,34.2289,613700.0
2012-02-21 10:20:00,43.92,44.13,43.92,44.11,651100.0,34.2289,34.3926,34.2289,34.377,651100.0
2012-02-21 10:30:00,44.1,44.36,44.1,44.29,837300.0,34.3692,34.5718,34.3692,34.5173,837300.0
2012-02-21 10:40:00,44.28,44.3,44.18,44.25,313900.0,34.5095,34.5251,34.4315,34.4861,313900.0
2012-02-21 10:50:00,44.26,44.29,44.18,44.19,235700.0,34.4939,34.5173,34.4315,34.4393,235700.0
2012-02-21 11:00:00,44.19,44.21,44.01,44.01,564300.0,34.4393,34.4549,34.299,34.299,564300.0
2012-02-21 11:10:00,44.01,44.08,43.95,44.04,420600.0,34.299,34.3536,34.2523,34.3224,420600.0
2012-02-21 11:20:00,44.05,44.05,43.94,44.01,273100.0,34.3302,34.3302,34.2445,34.299,273100.0
2012-02-21 11:30:00,44.0,44.02,43.93,43.98,268600.0,34.2912,34.3068,34.2367,34.2757,268600.0
2012-02-21 11:40:00,43.98,44.0,43.93,43.98,194900.0,34.2757,34.2912,34.2367,34.2757,194900.0
2012-02-21 11:50:00,43.98,44.02,43.94,43.98,262900.0,34.2757,34.3068,34.2445,34.2757,262900.0
2012-02-21 12:00:00,43.98,44.18,43.97,44.17,324800.0,34.2757,34.4315,34.2679,34.4237,324800.0
2012-02-21 12:10:00,44.17,44.26,44.16,44.19,205400.0,34.4237,34.4939,34.4159,34.4393,205400.0
2012-02-21 12:20:00,44.2,44.27,44.19,44.26,201100.0,34.4471,34.5017,34.4393,34.4939,201100.0
2012-02-21 12:30:00,44.27,44.34,44.24,44.25,250900.0,34.5017,34.5562,34.4783,34.4861,250900.0
2012-02-21 12:40:00,44.25,44.35,44.19,44.35,297100.0,34.4861,34.564,34.4393,34.564,297100.0
2012-02-21 12:50:00,44.34,44.37,44.26,44.3,265000.0,34.5562,34.5796,34.4939,34.5251,265000.0
2012-02-21 13:00:00,44.3,44.37,44.29,44.37,226000.0,34.5251,34.5796,34.5173,34.5796,226000.0
2012-02-21 13:10:00,44.36,44.44,44.36,44.41,283100.0,34.5718,34.6342,34.5718,34.6108,283100.0
2012-02-21 13:20:00,44.41,44.44,44.39,44.43,219300.0,34.6108,34.6342,34.5952,34.6264,219300.0
2012-02-21 13:30:00,44.43,44.57,44.41,44.53,351500.0,34.6264,34.7355,34.6108,34.7043,351500.0
2012-02-21 13:40:00,44.54,44.55,44.34,44.4,352400.0,34.7121,34.7199,34.5562,34.603,352400.0
2012-02-21 13:50:00,44.4,44.46,44.32,44.34,292500.0,34.603,34.6497,34.5406,34.5562,292500.0
2012-02-21 14:00:00,44.33,44.39,44.32,44.33,241100.0,34.5484,34.5952,34.5406,34.5484,241100.0
2012-02-21 14:10:00,44.33,44.33,44.08,44.16,443600.0,34.5484,34.5484,34.3536,34.4159,443600.0
2012-02-21 14:20:00,44.17,44.34,44.15,44.31,283500.0,34.4237,34.5562,34.4082,34.5328,283500.0
2012-02-21 14:30:00,44.32,44.32,44.09,44.12,236400.0,34.5406,34.5406,34.3614,34.3848,236400.0
2012-02-21 14:40:00,44.12,44.21,44.04,44.15,210600.0,34.3848,34.4549,34.3224,34.4082,210600.0
2012-02-21 14:50:00,44.15,44.15,44.0,44.1,215000.0,34.4082,34.4082,34.2912,34.3692,215000.0
2012-02-21 15:00:00,44.09,44.25,44.07,44.15,325400.0,34.3614,34.4861,34.3458,34.4082,325400.0
2012-02-21 15:10:00,44.16,44.16,44.0,44.0,239300.0,34.4159,34.4159,34.2912,34.2912,239300.0
2012-02-21 15:20:00,44.0,44.08,43.91,43.96,386400.0,34.2912,34.3536,34.2211,34.2601,386400.0
2012-02-21 15:30:00,43.95,43.98,43.83,43.93,422400.0,34.2523,34.2757,34.1588,34.2367,422400.0
2012-02-21 15:40:00,43.94,44.11,43.93,44.0,495500.0,34.2445,34.377,34.2367,34.2912,495500.0
2012-02-21 15:50:00,44.0,44.07,43.94,43.97,1098400.0,34.2912,34.3458,34.2445,34.2679,1098400.0
2012-02-22 09:30:00,43.79,44.14,43.71,44.1,604800.0,34.1276,34.4004,34.0652,34.3692,604800.0
2012-02-22 09:40:00,44.1,44.41,44.1,44.34,615600.0,34.3692,34.6108,34.3692,34.5562,615600.0
2012-02-22 09:50:00,44.34,44.35,44.14,44.34,502700.0,34.5562,34.564,34.4004,34.5562,502700.0
2012-02-22 10:00:00,44.33,44.33,44.04,44.28,586300.0,34.5484,34.5484,34.3224,34.5095,586300.0
2012-02-22 10:10:00,44.29,44.48,44.27,44.4,532700.0,34.5173,34.6653,34.5017,34.603,532700.0
2012-02-22 10:20:00,44.4,44.4,44.16,44.16,353200.0,34.603,34.603,34.4159,34.4159,353200.0
2012-02-22 10:30:00,44.16,44.2,43.96,44.09,538900.0,34.4159,34.4471,34.2601,34.3614,538900.0
2012-02-22 10:40:00,44.1,44.32,44.07,44.32,319300.0,34.3692,34.5406,34.3458,34.5406,319300.0
2012-02-22 10:50:00,44.32,44.4,44.22,44.34,396300.0,34.5406,34.603,34.4627,34.5562,396300.0
2012-02-22 11:00:00,44.34,44.51,44.3,44.46,373000.0,34.5562,34.6887,34.5251,34.6497,373000.0
2012-02-22 11:10:00,44.46,44.51,44.34,44.39,391400.0,34.6497,34.6887,34.5562,34.5952,391400.0
2012-02-22 11:20:00,44.39,44.44,44.32,44.34,173100.0,34.5952,34.6342,34.5406,34.5562,173100.0
2012-02-22 11:30:00,44.34,44.42,44.19,44.23,226400.0,34.5562,34.6186,34.4393,34.4705,226400.0
2012-02-22 11:40:00,44.23,44.23,44.0,44.05,351400.0,34.4705,34.4705,34.2912,34.3302,351400.0
2012-02-22 11:50:00,44.06,44.08,43.97,43.99,250000.0,34.338,34.3536,34.2679,34.2835,250000.0
2012-02-22 12:00:00,43.98,44.0,43.83,43.88,272500.0,34.2757,34.2912,34.1588,34.1977,272500.0
2012-02-22 12:10:00,43.88,44.02,43.87,43.96,247000.0,34.1977,34.3068,34.1899,34.2601,247000.0
2012-02-22 12:20:00,43.96,44.16,43.94,44.08,282300.0,34.2601,34.4159,34.2445,34.3536,282300.0
2012-02-22 12:30:00,44.09,44.09,43.97,44.01,108600.0,34.3614,34.3614,34.2679,34.299,108600.0
2012-02-22 12:40:00,44.0,44.04,43.97,44.02,139700.0,34.2912,34.3224,34.2679,34.3068,139700.0
2012-02-22 12:50:00,44.02,44.06,44.0,44.02,133000.0,34.3068,34.338,34.2912,34.3068,133000.0
2012-02-22 13:00:00,44.02,44.11,43.99,44.1,205700.0,34.3068,34.377,34.2835,34.3692,205700.0
2012-02-22 13:10:00,44.11,44.24,44.11,44.18,300300.0,34.377,34.4783,34.377,34.4315,300300.0
2012-02-22 13:20:00,44.19,44.2,44.09,44.13,217200.0,34.4393,34.4471,34.3614,34.3926,217200.0
2012-02-22 13:30:00,44.14,44.14,43.97,44.0,160500.0,34.4004,34.4004,34.2679,34.2912,160500.0
2012-02-22 13:40:00,44.01,44.05,43.95,43.99,254100.0,34.299,34.3302,34.2523,34.2835,254100.0
2012-02-22 13:50:00,43.99,44.16,43.98,44.11,206500.0,34.2835,34.4159,34.2757,34.377,206500.0
2012-02-22 14:00:00,44.12,44.23,44.06,44.21,250400.0,34.3848,34.4705,34.338,34.4549,250400.0
2012-02-22 14:10:00,44.21,44.47,44.21,44.47,392600.0,34.4549,34.6575,34.4549,34.6575,392600.0
2012-02-22 14:20:00,44.46,44.52,44.44,44.46,380700.0,34.6497,34.6965,34.6342,34.6497,380700.0
2012-02-22 14:30:00,44.47,44.47,44.23,44.24,192900.0,34.6575,34.6575,34.4705,34.4783,192900.0
2012-02-22 14:40:00,44.23,44.28,44.17,44.23,171300.0,34.4705,34.5095,34.4237,34.4705,171300.0
2012-02-22 14:50:00,44.23,44.3,44.19,44.21,129400.0,34.4705,34.5251,34.4393,34.4549,129400.0
2012-02-22 15:00:00,44.2,44.29,44.19,44.22,167300.0,34.4471,34.5173,34.4393,34.4627,167300.0
2012-02-22 15:10:00,44.21,44.32,44.19,44.26,132100.0,34.4549,34.5406,34.4393,34.4939,132100.0
2012-02-22 15:20:00,44.26,44.32,44.19,44.22,249700.0,34.4939,34.5406,34.4393,34.4627,249700.0
2012-02-22 15:30:00,44.22,44.25,44.16,44.25,162800.0,34.4627,34.4861,34.4159,34.4861,162800.0
2012-02-22 15:40:00,44.25,44.27,44.11,44.12,321100.0,34.4861,34.5017,34.377,34.3848,321100.0
2012-02-22 15:50:00,44.12,44.17,44.04,44.09,563200.0,34.3848,34.4237,34.3224,34.3614,563200.0
2012-02-23 09:30:00,44.24,44.28,43.7,43.9,809600.0,34.4783,34.5095,34.0574,34.2133,809600.0
2012-02-23 09:40:00,43.91,43.94,43.42,43.58,791700.0,34.2211,34.2445,33.8392,33.9639,791700.0
2012-02-23 09:50:00,43.59,43.71,43.56,43.63,538100.0,33.9717,34.0652,33.9483,34.0029,538100.0
2012-02-23 10:00:00,43.62,43.88,43.6,43.85,520500.0,33.9951,34.1977,33.9795,34.1743,520500.0
2012-02-23 10:10:00,43.86,44.02,43.8,43.97,559300.0,34.1821,34.3068,34.1354,34.2679,559300.0
2012-02-23 10:20:00,43.97,44.03,43.88,43.94,486300.0,34.2679,34.3146,34.1977,34.2445,486300.0
2012-02-23 10:30:00,43.94,44.04,43.84,43.87,307600.0,34.2445,34.3224,34.1666,34.1899,307600.0
2012-02-23 10:40:00,43.88,43.95,43.72,43.8,330300.0,34.1977,34.2523,34.073,34.1354,330300.0
2012-02-23 10:50:00,43.79,44.0,43.75,43.98,400300.0,34.1276,34.2912,34.0964,34.2757,400300.0
2012-02-23 11:00:00,43.99,44.01,43.85,43.87,226100.0,34.2835,34.299,34.1743,34.1899,226100.0
2012-02-23 11:10:00,43.86,44.03,43.86,43.97,290900.0,34.1821,34.3146,34.1821,34.2679,290900.0
2012-02-23 11:20:00,43.97,44.02,43.95,43.97,134700.0,34.2679,34.3068,34.2523,34.2679,134700.0
2012-02-23 11:30:00,43.98,44.0,43.84,43.9,201200.0,34.2757,34.2912,34.1666,34.2133,201200.0
2012-02-23 11:40:00,43.9,43.93,43.81,43.81,143900.0,34.2133,34.2367,34.1432,34.1432,143900.0
2012-02-23 11:50:00,43.82,43.9,43.8,43.9,122800.0,34.151,34.2133,34.1354,34.2133,122800.0
2012-02-23 12:00:00,43.89,43.95,43.84,43.91,161900.0,34.2055,34.2523,34.1666,34.2211,161900.0
2012-02-23 12:10:00,43.91,43.92,43.82,43.85,107300.0,34.2211,34.2289,34.151,34.1743,107300.0
2012-02-23 12:20:00,43.85,43.94,43.82,43.94,144800.0,34.1743,34.2445,34.151,34.2445,144800.0
2012-02-23 12:30:00,43.94,44.02,43.93,44.01,204800.0,34.2445,34.3068,34.2367,34.299,204800.0
2012-02-23 12:40:00,44.01,44.03,43.89,43.9,104800.0,34.299,34.3146,34.2055,34.2133,104800.0
2012-02-23 12:50:00,43.9,43.97,43.9,43.94,80100.0,34.2133,34.2679,34.2133,34.2445,80100.0
2012-02-23 13:00:00,43.95,43.96,43.81,43.83,197900.0,34.2523,34.2601,34.1432,34.1588,197900.0
2012-02-23 13:10:00,43.83,43.87,43.78,43.82,106200.0,34.1588,34.1899,34.1198,34.151,106200.0
2012-02-23 13:20:00,43.81,43.87,43.79,43.81,167700.0,34.1432,34.1899,34.1276,34.1432,167700.0
2012-02-23 13:30:00,43.81,43.9,43.63,43.65,273200.0,34.1432,34.2133,34.0029,34.0185,273200.0
2012-02-23 13:40:00,43.65,43.82,43.65,43.82,195700.0,34.0185,34.151,34.0185,34.151,195700.0
2012-02-23 13:50:00,43.82,43.88,43.77,43.81,326200.0,34.151,34.1977,34.112,34.1432,326200.0
2012-02-23 14:00:00,43.81,43.87,43.77,43.81,176200.0,34.1432,34.1899,34.112,34.1432,176200.0
2012-02-23 14:10:00,43.81,43.88,43.79,43.84,144500.0,34.1432,34.1977,34.1276,34.1666,144500.0
2012-02-23 14:20:00,43.84,43.86,43.79,43.81,124900.0,34.1666,34.1821,34.1276,34.1432,124900.0
2012-02-23 14:30:00,43.81,43.84,43.75,43.84,197500.0,34.1432,34.1666,34.0964,34.1666,197500.0
2012-02-23 14:40:00,43.84,43.85,43.71,43.73,284400.0,34.1666,34.1743,34.0652,34.0808,284400.0
2012-02-23 14:50:00,43.73,43.76,43.66,43.69,155400.0,34.0808,34.1042,34.0263,34.0497,155400.0
2012-02-23 15:00:00,43.7,43.73,43.62,43.68,243500.0,34.0574,34.0808,33.9951,34.0419,243500.0
2012-02-23 15:10:00,43.68,43.75,43.68,43.73,295800.0,34.0419,34.0964,34.0419,34.0808,295800.0
2012-02-23 15:20:00,43.74,43.75,43.68,43.7,276600.0,34.0886,34.0964,34.0419,34.0574,276600.0
2012-02-23 15:30:00,43.7,43.79,43.68,43.69,420000.0,34.0574,34.1276,34.0419,34.0497,420000.0
2012-02-23 15:40:00,43.7,43.75,43.65,43.75,396400.0,34.0574,34.0964,34.0185,34.0964,396400.0
2012-02-23 15:50:00,43.75,43.82,43.69,43.78,958100.0,34.0964,34.151,34.0497,34.1198,958100.0
2012-02-24 09:30:00,43.95,44.04,43.8,43.97,713200.0,34.2523,34.3224,34.1354,34.2679,713200.0
2012-02-24 09:40:00,43.97,44.19,43.83,44.11,662500.0,34.2679,34.4393,34.1588,34.377,662500.0
2012-02-24 09:50:00,44.12,44.23,44.09,44.2,585700.0,34.3848,34.4705,34.3614,34.4471,585700.0
2012-02-24 10:00:00,44.22,44.38,44.2,44.34,534800.0,34.4627,34.5874,34.4471,34.5562,534800.0
2012-02-24 10:10:00,44.33,44.44,44.25,44.39,481100.0,34.5484,34.6342,34.4861,34.5952,481100.0
2012-02-24 10:20:00,44.39,44.41,44.23,44.33,406300.0,34.5952,34.6108,34.4705,34.5484,406300.0
2012-02-24 10:30:00,44.32,44.35,44.26,44.29,199800.0,34.5406,34.564,34.4939,34.5173,199800.0
2012-02-24 10:40:00,44.3,44.48,44.28,44.45,347700.0,34.5251,34.6653,34.5095,34.642,347700.0
2012-02-24 10:50:00,44.46,44.48,44.33,44.42,228500.0,34.6497,34.6653,34.5484,34.6186,228500.0
2012-02-24 11:00:00,44.41,44.54,44.39,44.5,333900.0,34.6108,34.7121,34.5952,34.6809,333900.0
2012-02-24 11:10:00,44.49,44.5,44.41,44.46,150200.0,34.6731,34.6809,34.6108,34.6497,150200.0
2012-02-24 11:20:00,44.46,44.48,44.37,44.47,169100.0,34.6497,34.6653,34.5796,34.6575,169100.0
2012-02-24 11:30:00,44.47,44.48,44.41,44.45,136300.0,34.6575,34.6653,34.6108,34.642,136300.0
2012-02-24 11:40:00,44.45,44.49,44.4,44.49,185300.0,34.642,34.6731,34.603,34.6731,185300.0
2012-02-24 11:50:00,44.49,44.55,44.46,44.55,226700.0,34.6731,34.7199,34.6497,34.7199,226700.0
2012-02-24 12:00:00,44.54,44.55,44.46,44.5,167500.0,34.7121,34.7199,34.6497,34.6809,167500.0
2012-02-24 12:10:00,44.51,44.52,44.45,44.46,112100.0,34.6887,34.6965,34.642,34.6497,112100.0
2012-02-24 12:20:00,44.46,44.53,44.44,44.52,151300.0,34.6497,34.7043,34.6342,34.6965,151300.0
2012-02-24 12:30:00,44.52,44.56,44.48,44.56,227200.0,34.6965,34.7277,34.6653,34.7277,227200.0
2012-02-24 12:40:00,44.55,44.62,44.55,44.6,235500.0,34.7199,34.7744,34.7199,34.7589,235500.0
2012-02-24 12:50:00,44.6,44.71,44.59,44.7,312200.0,34.7589,34.8446,34.7511,34.8368,312200.0
2012-02-24 13:00:00,44.69,44.72,44.66,44.69,270900.0,34.829,34.8524,34.8056,34.829,270900.0
2012-02-24 13:10:00,44.69,44.72,44.69,44.71,205400.0,34.829,34.8524,34.829,34.8446,205400.0
2012-02-24 13:20:00,44.71,44.72,44.6,44.61,185900.0,34.8446,34.8524,34.7589,34.7666,185900.0
2012-02-24 13:30:00,44.61,44.63,44.47,44.47,309200.0,34.7666,34.7822,34.6575,34.6575,309200.0
2012-02-24 13:40:00,44.48,44.49,44.36,44.38,258900.0,34.6653,34.6731,34.5718,34.5874,258900.0
2012-02-24 13:50:00,44.38,44.44,44.37,44.44,358200.0,34.5874,34.6342,34.5796,34.6342,358200.0
2012-02-24 14:00:00,44.43,44.43,44.36,44.39,196400.0,34.6264,34.6264,34.5718,34.5952,196400.0
2012-02-24 14:10:00,44.39,44.41,44.25,44.26,194100.0,34.5952,34.6108,34.4861,34.4939,194100.0
2012-02-24 14:20:00,44.26,44.28,44.08,44.08,261400.0,34.4939,34.5095,34.3536,34.3536,261400.0
2012-02-24 14:30:00,44.07,44.15,44.01,44.15,553900.0,34.3458,34.4082,34.299,34.4082,553900.0
2012-02-24 14:40:00,44.16,44.16,44.01,44.13,228900.0,34.4159,34.4159,34.299,34.3926,228900.0
2012-02-24 14:50:00,44.13,44.14,44.0,44.1,246600.0,34.3926,34.4004,34.2912,34.3692,246600.0
2012-02-24 15:00:00,44.09,44.17,44.09,44.13,281200.0,34.3614,34.4237,34.3614,34.3926,281200.0
2012-02-24 15:10:00,44.14,44.14,44.0,44.01,246500.0,34.4004,34.4004,34.2912,34.299,246500.0
2012-02-24 15:20:00,44.01,44.01,43.85,43.86,509500.0,34.299,34.299,34.1743,34.1821,509500.0
2012-02-24 15:30:00,43.87,43.94,43.84,43.9,587300.0,34.1899,34.2445,34.1666,34.2133,587300.0
2012-02-24 15:40:00,43.89,43.94,43.86,43.93,424600.0,34.2055,34.2445,34.1821,34.2367,424600.0
2012-02-24 15:50:00,43.93,43.98,43.89,43.92,804400.0,34.2367,34.2757,34.2055,34.2289,804400.0
2012-02-27 09:30:00,43.46,43.66,43.36,43.47,673600.0,33.8704,34.0263,33.7925,33.8782,673600.0
2012-02-27 09:40:00,43.47,43.47,43.16,43.17,815300.0,33.8782,33.8782,33.6366,33.6444,815300.0
2012-02-27 09:50:00,43.17,43.25,43.12,43.14,575100.0,33.6444,33.7067,33.6054,33.621,575100.0
2012-02-27 10:00:00,43.14,43.37,43.11,43.36,691700.0,33.621,33.8003,33.5976,33.7925,691700.0
2012-02-27 10:10:00,43.35,43.39,43.3,43.32,403000.0,33.7847,33.8158,33.7457,33.7613,403000.0
2012-02-27 10:20:00,43.33,43.41,43.31,43.38,309700.0,33.7691,33.8314,33.7535,33.8081,309700.0
2012-02-27 10:30:00,43.38,43.41,43.23,43.24,343800.0,33.8081,33.8314,33.6912,33.6989,343800.0
2012-02-27 10:40:00,43.24,43.49,43.23,43.46,358200.0,33.6989,33.8938,33.6912,33.8704,358200.0
2012-02-27 10:50:00,43.45,43.47,43.31,43.35,359900.0,33.8626,33.8782,33.7535,33.7847,359900.0
2012-02-27 11:00:00,43.35,43.44,43.32,43.36,297200.0,33.7847,33.8548,33.7613,33.7925,297200.0
2012-02-27 11:10:00,43.36,43.52,43.36,43.48,399000.0,33.7925,33.9172,33.7925,33.886,399000.0
2012-02-27 11:20:00,43.47,43.57,43.41,43.5,492100.0,33.8782,33.9561,33.8314,33.9016,492100.0
2012-02-27 11:30:00,43.5,43.51,43.4,43.43,195400.0,33.9016,33.9094,33.8236,33.847,195400.0
2012-02-27 11:40:00,43.43,43.53,43.4,43.4,233000.0,33.847,33.925,33.8236,33.8236,233000.0
2012-02-27 11:50:00,43.4,43.53,43.29,43.48,313900.0,33.8236,33.925,33.7379,33.886,313900.0
2012-02-27 12:00:00,43.48,43.48,43.36,43.37,314400.0,33.886,33.886,33.7925,33.8003,314400.0
2012-02-27 12:10:00,43.38,43.59,43.38,43.58,496900.0,33.8081,33.9717,33.8081,33.9639,496900.0
2012-02-27 12:20:00,43.58,43.59,43.52,43.54,175600.0,33.9639,33.9717,33.9172,33.9327,175600.0
2012-02-27 12:30:00,43.54,43.55,43.45,43.49,188300.0,33.9327,33.9405,33.8626,33.8938,188300.0
2012-02-27 12:40:00,43.49,43.49,43.34,43.36,260800.0,33.8938,33.8938,33.7769,33.7925,260800.0
2012-02-27 12:50:00,43.36,43.49,43.35,43.46,251200.0,33.7925,33.8938,33.7847,33.8704,251200.0
2012-02-27 13:00:00,43.47,43.51,43.41,43.51,152800.0,33.8782,33.9094,33.8314,33.9094,152800.0
2012-02-27 13:10:00,43.52,43.57,43.48,43.55,99400.0,33.9172,33.9561,33.886,33.9405,99400.0
2012-02-27 13:20:00,43.55,43.59,43.47,43.47,137800.0,33.9405,33.9717,33.8782,33.8782,137800.0
2012-02-27 13:30:00,43.47,43.47,43.41,43.44,198600.0,33.8782,33.8782,33.8314,33.8548,198600.0
2012-02-27 13:40:00,43.45,43.46,43.37,43.39,122800.0,33.8626,33.8704,33.8003,33.8158,122800.0
2012-02-27 13:50:00,43.4,43.43,43.26,43.3,238000.0,33.8236,33.847,33.7145,33.7457,238000.0
2012-02-27 14:00:00,43.29,43.39,43.29,43.39,172900.0,33.7379,33.8158,33.7379,33.8158,172900.0
2012-02-27 14:10:00,43.38,43.44,43.32,43.33,285900.0,33.8081,33.8548,33.7613,33.7691,285900.0
2012-02-27 14:20:00,43.33,43.36,43.29,43.29,174800.0,33.7691,33.7925,33.7379,33.7379,174800.0
2012-02-27 14:30:00,43.3,43.32,43.26,43.3,228100.0,33.7457,33.7613,33.7145,33.7457,228100.0
2012-02-27 14:40:00,43.3,43.35,43.27,43.33,193800.0,33.7457,33.7847,33.7223,33.7691,193800.0
2012-02-27 14:50:00,43.34,43.35,43.3,43.32,106600.0,33.7769,33.7847,33.7457,33.7613,106600.0
2012-02-27 15:00:00,43.32,43.44,43.32,43.36,311300.0,33.7613,33.8548,33.7613,33.7925,311300.0
2012-02-27 15:10:00,43.36,43.4,43.25,43.31,530400.0,33.7925,33.8236,33.7067,33.7535,530400.0
2012-02-27 15:20:00,43.31,43.32,43.24,43.3,434900.0,33.7535,33.7613,33.6989,33.7457,434900.0
2012-02-27 15:30:00,43.3,43.39,43.3,43.37,366600.0,33.7457,33.8158,33.7457,33.8003,366600.0
2012-02-27 15:40:00,43.37,43.43,43.32,43.41,508900.0,33.8003,33.847,33.7613,33.8314,508900.0
2012-02-27 15:50:00,43.41,43.42,43.29,43.33,935900.0,33.8314,33.8392,33.7379,33.7691,935900.0
2012-02-28 09:30:00,43.43,43.64,43.31,43.63,1039000.0,33.847,34.0107,33.7535,34.0029,1039000.0
2012-02-28 09:40:00,43.63,43.88,43.57,43.72,938700.0,34.0029,34.1977,33.9561,34.073,938700.0
2012-02-28 09:50:00,43.72,43.84,43.7,43.83,517200.0,34.073,34.1666,34.0574,34.1588,517200.0
2012-02-28 10:00:00,43.83,44.0,43.81,43.88,944300.0,34.1588,34.2912,34.1432,34.1977,944300.0
2012-02-28 10:10:00,43.89,43.95,43.64,43.8,620600.0,34.2055,34.2523,34.0107,34.1354,620600.0
2012-02-28 10:20:00,43.8,43.84,43.66,43.66,360900.0,34.1354,34.1666,34.0263,34.0263,360900.0
2012-02-28 10:30:00,43.66,43.82,43.64,43.75,337200.0,34.0263,34.151,34.0107,34.0964,337200.0
2012-02-28 10:40:00,43.75,43.82,43.61,43.61,192800.0,34.0964,34.151,33.9873,33.9873,192800.0
2012-02-28 10:50:00,43.62,43.69,43.47,43.65,556400.0,33.9951,34.0497,33.8782,34.0185,556400.0
2012-02-28 11:00:00,43.64,43.66,43.52,43.59,302700.0,34.0107,34.0263,33.9172,33.9717,302700.0
2012-02-28 11:10:00,43.6,43.64,43.39,43.5,541000.0,33.9795,34.0107,33.8158,33.9016,541000.0
2012-02-28 11:20:00,43.52,43.62,43.49,43.53,330300.0,33.9172,33.9951,33.8938,33.925,330300.0
2012-02-28 11:30:00,43.55,43.69,43.52,43.69,264500.0,33.9405,34.0497,33.9172,34.0497,264500.0
2012-02-28 11:40:00,43.68,43.72,43.59,43.69,361400.0,34.0419,34.073,33.9717,34.0497,361400.0
2012-02-28 11:50:00,43.69,43.73,43.58,43.66,193500.0,34.0497,34.0808,33.9639,34.0263,193500.0
2012-02-28 12:00:00,43.65,43.71,43.6,43.62,138700.0,34.0185,34.0652,33.9795,33.9951,138700.0
2012-02-28 12:10:00,43.62,43.63,43.56,43.61,272900.0,33.9951,34.0029,33.9483,33.9873,272900.0
2012-02-28 12:20:00,43.62,43.71,43.61,43.63,303000.0,33.9951,34.0652,33.9873,34.0029,303000.0
2012-02-28 12:30:00,43.63,43.7,43.61,43.65,118600.0,34.0029,34.0574,33.9873,34.0185,118600.0
2012-02-28 12:40:00,43.65,43.66,43.6,43.63,104700.0,34.0185,34.0263,33.9795,34.0029,104700.0
2012-02-28 12:50:00,43.64,43.65,43.54,43.58,153200.0,34.0107,34.0185,33.9327,33.9639,153200.0
2012-02-28 13:00:00,43.58,43.7,43.58,43.64,173700.0,33.9639,34.0574,33.9639,34.0107,173700.0
2012-02-28 13:10:00,43.63,43.73,43.62,43.72,136700.0,34.0029,34.0808,33.9951,34.073,136700.0
2012-02-28 13:20:00,43.72,43.75,43.63,43.64,118100.0,34.073,34.0964,34.0029,34.0107,118100.0
2012-02-28 13:30:00,43.63,43.69,43.59,43.62,183600.0,34.0029,34.0497,33.9717,33.9951,183600.0
2012-02-28 13:40:00,43.63,43.63,43.5,43.5,136100.0,34.0029,34.0029,33.9016,33.9016,136100.0
2012-02-28 13:50:00,43.51,43.57,43.4,43.44,337400.0,33.9094,33.9561,33.8236,33.8548,337400.0
2012-02-28 14:00:00,43.43,43.51,43.4,43.49,177900.0,33.847,33.9094,33.8236,33.8938,177900.0
2012-02-28 14:10:00,43.49,43.55,43.45,43.5,156600.0,33.8938,33.9405,33.8626,33.9016,156600.0
2012-02-28 14:20:00,43.51,43.54,43.43,43.48,202200.0,33.9094,33.9327,33.847,33.886,202200.0
2012-02-28 14:30:00,43.48,43.56,43.45,43.48,150100.0,33.886,33.9483,33.8626,33.886,150100.0
2012-02-28 14:40:00,43.49,43.51,43.44,43.51,168200.0,33.8938,33.9094,33.8548,33.9094,168200.0
2012-02-28 14:50:00,43.51,43.57,43.49,43.55,242000.0,33.9094,33.9561,33.8938,33.9405,242000.0
2012-02-28 15:00:00,43.55,43.6,43.52,43.57,176300.0,33.9405,33.9795,33.9172,33.9561,176300.0
2012-02-28 15:10:00,43.56,43.66,43.53,43.62,206500.0,33.9483,34.0263,33.925,33.9951,206500.0
2012-02-28 15:20:00,43.62,43.66,43.59,43.65,194600.0,33.9951,34.0263,33.9717,34.0185,194600.0
2012-02-28 15:30:00,43.65,43.66,43.53,43.59,452700.0,34.0185,34.0263,33.925,33.9717,452700.0
2012-02-28 15:40:00,43.59,43.66,43.57,43.63,382600.0,33.9717,34.0263,33.9561,34.0029,382600.0
2012-02-28 15:50:00,43.63,43.69,43.62,43.66,721700.0,34.0029,34.0497,33.9951,34.0263,721700.0
2012-02-29 09:30:00,43.8,44.07,43.79,43.94,464900.0,34.1354,34.3458,34.1276,34.2445,464900.0
2012-02-29 09:40:00,43.94,44.2,43.87,44.15,395900.0,34.2445,34.4471,34.1899,34.4082,395900.0
2012-02-29 09:50:00,44.13,44.23,44.04,44.07,428600.0,34.3926,34.4705,34.3224,34.3458,428600.0
2012-02-29 10:00:00,44.07,44.15,43.75,43.82,460600.0,34.3458,34.4082,34.0964,34.151,460600.0
2012-02-29 10:10:00,43.83,43.84,43.66,43.67,409000.0,34.1588,34.1666,34.0263,34.0341,409000.0
2012-02-29 10:20:00,43.67,43.81,43.56,43.71,414500.0,34.0341,34.1432,33.9483,34.0652,414500.0
2012-02-29 10:30:00,43.7,43.73,43.31,43.41,577000.0,34.0574,34.0808,33.7535,33.8314,577000.0
2012-02-29 10:40:00,43.41,43.43,42.79,42.8,970800.0,33.8314,33.847,33.3482,33.356,970800.0
2012-02-29 10:50:00,42.8,42.93,42.67,42.91,939700.0,33.356,33.4573,33.2547,33.4418,939700.0
2012-02-29 11:00:00,42.91,43.1,42.83,43.07,547400.0,33.4418,33.5898,33.3794,33.5665,547400.0
2012-02-29 11:10:00,43.08,43.16,42.93,42.99,728500.0,33.5742,33.6366,33.4573,33.5041,728500.0
2012-02-29 11:20:00,43.0,43.0,42.62,42.62,608000.0,33.5119,33.5119,33.2158,33.2158,608000.0
2012-02-29 11:30:00,42.62,42.71,42.51,42.62,659900.0,33.2158,33.2859,33.13,33.2158,659900.0
2012-02-29 11:40:00,42.63,42.71,42.52,42.67,630900.0,33.2235,33.2859,33.1378,33.2547,630900.0
2012-02-29 11:50:00,42.67,42.78,42.62,42.75,405200.0,33.2547,33.3404,33.2158,33.3171,405200.0
2012-02-29 12:00:00,42.75,42.84,42.61,42.73,369400.0,33.3171,33.3872,33.208,33.3015,369400.0
2012-02-29 12:10:00,42.75,42.93,42.72,42.89,257700.0,33.3171,33.4573,33.2937,33.4262,257700.0
2012-02-29 12:20:00,42.88,42.98,42.82,42.88,287800.0,33.4184,33.4963,33.3716,33.4184,287800.0
2012-02-29 12:30:00,42.89,42.94,42.75,42.82,240300.0,33.4262,33.4651,33.3171,33.3716,240300.0
2012-02-29 12:40:00,42.82,42.86,42.71,42.72,240800.0,33.3716,33.4028,33.2859,33.2937,240800.0
2012-02-29 12:50:00,42.72,42.84,42.71,42.83,254400.0,33.2937,33.3872,33.2859,33.3794,254400.0
2012-02-29 13:00:00,42.84,43.06,42.82,43.06,290600.0,33.3872,33.5587,33.3716,33.5587,290600.0
2012-02-29 13:10:00,43.06,43.07,42.76,42.77,294900.0,33.5587,33.5665,33.3249,33.3327,294900.0
2012-02-29 13:20:00,42.76,42.85,42.71,42.71,360100.0,33.3249,33.395,33.2859,33.2859,360100.0
2012-02-29 13:30:00,42.7,42.74,42.61,42.62,524800.0,33.2781,33.3093,33.208,33.2158,524800.0
2012-02-29 13:40:00,42.61,42.79,42.59,42.79,370700.0,33.208,33.3482,33.1924,33.3482,370700.0
2012-02-29 13:50:00,42.79,42.81,42.55,42.71,466300.0,33.3482,33.3638,33.1612,33.2859,466300.0
2012-02-29 14:00:00,42.7,42.85,42.63,42.74,383800.0,33.2781,33.395,33.2235,33.3093,383800.0
2012-02-29 14:10:00,42.75,42.85,42.67,42.71,400800.0,33.3171,33.395,33.2547,33.2859,400800.0
2012-02-29 14:20:00,42.71,42.85,42.7,42.83,180500.0,33.2859,33.395,33.2781,33.3794,180500.0
2012-02-29 14:30:00,42.84,42.91,42.76,42.77,250500.0,33.3872,33.4418,33.3249,33.3327,250500.0
2012-02-29 14:40:00,42.77,42.78,42.71,42.71,221400.0,33.3327,33.3404,33.2859,33.2859,221400.0
2012-02-29 14:50:00,42.71,42.78,42.65,42.66,216800.0,33.2859,33.3404,33.2391,33.2469,216800.0
2012-02-29 15:00:00,42.65,42.66,42.56,42.6,428000.0,33.2391,33.2469,33.169,33.2002,428000.0
2012-02-29 15:10:00,42.59,42.6,42.54,42.57,313500.0,33.1924,33.2002,33.1534,33.1768,313500.0
2012-02-29 15:20:00,42.57,42.58,42.46,42.53,514000.0,33.1768,33.1846,33.0911,33.1456,514000.0
2012-02-29 15:30:00,42.53,42.53,42.26,42.34,762200.0,33.1456,33.1456,32.9352,32.9975,762200.0
2012-02-29 15:40:00,42.34,42.74,42.34,42.7,926200.0,32.9975,33.3093,32.9975,33.2781,926200.0
2012-02-29 15:50:00,42.7,42.71,42.42,42.54,1413300.0,33.2781,33.2859,33.0599,33.1534,1413300.0
2012-03-01 09:30:00,43.04,43.1,42.73,42.83,987700.0,33.5431,33.5898,33.3015,33.3794,987700.0
2012-03-01 09:40:00,42.83,42.97,42.7,42.96,537600.0,33.3794,33.4885,33.2781,33.4807,537600.0
2012-03-01 09:50:00,42.97,43.23,42.96,43.08,635900.0,33.4885,33.6912,33.4807,33.5742,635900.0
2012-03-01 10:00:00,43.07,43.08,42.5,42.97,1098000.0,33.5665,33.5742,33.1222,33.4885,1098000.0
2012-03-01 10:10:00,42.98,43.25,42.98,43.21,526900.0,33.4963,33.7067,33.4963,33.6756,526900.0
2012-03-01 10:20:00,43.2,43.42,43.14,43.33,432700.0,33.6678,33.8392,33.621,33.7691,432700.0
2012-03-01 10:30:00,43.33,43.34,43.09,43.17,324200.0,33.7691,33.7769,33.582,33.6444,324200.0
2012-03-01 10:40:00,43.17,43.19,43.03,43.05,340300.0,33.6444,33.66,33.5353,33.5509,340300.0
2012-03-01 10:50:00,43.05,43.18,42.93,43.16,537000.0,33.5509,33.6522,33.4573,33.6366,537000.0
2012-03-01 11:00:00,43.17,43.31,43.13,43.15,432200.0,33.6444,33.7535,33.6132,33.6288,432200.0
2012-03-01 11:10:00,43.15,43.2,43.02,43.13,344800.0,33.6288,33.6678,33.5275,33.6132,344800.0
2012-03-01 11:20:00,43.14,43.21,43.03,43.21,204200.0,33.621,33.6756,33.5353,33.6756,204200.0
2012-03-01 11:30:00,43.21,43.27,43.14,43.23,227100.0,33.6756,33.7223,33.621,33.6912,227100.0
2012-03-01 11:40:00,43.23,43.42,43.23,43.39,340300.0,33.6912,33.8392,33.6912,33.8158,340300.0
2012-03-01 11:50:00,43.4,43.43,43.32,43.41,217500.0,33.8236,33.847,33.7613,33.8314,217500.0
2012-03-01 12:00:00,43.4,43.41,43.32,43.37,190300.0,33.8236,33.8314,33.7613,33.8003,190300.0
2012-03-01 12:10:00,43.38,43.47,43.37,43.4,200100.0,33.8081,33.8782,33.8003,33.8236,200100.0
2012-03-01 12:20:00,43.4,43.47,43.37,43.42,112300.0,33.8236,33.8782,33.8003,33.8392,112300.0
2012-03-01 12:30:00,43.43,43.45,43.39,43.42,153800.0,33.847,33.8626,33.8158,33.8392,153800.0
2012-03-01 12:40:00,43.42,43.43,43.34,43.4,147200.0,33.8392,33.847,33.7769,33.8236,147200.0
2012-03-01 12:50:00,43.4,43.4,43.33,43.34,130000.0,33.8236,33.8236,33.7691,33.7769,130000.0
2012-03-01 13:00:00,43.34,43.34,43.15,43.16,244800.0,33.7769,33.7769,33.6288,33.6366,244800.0
2012-03-01 13:10:00,43.15,43.16,43.07,43.11,278900.0,33.6288,33.6366,33.5665,33.5976,278900.0
2012-03-01 13:20:00,43.11,43.3,43.09,43.19,372800.0,33.5976,33.7457,33.582,33.66,372800.0
2012-03-01 13:30:00,43.18,43.24,43.14,43.21,242500.0,33.6522,33.6989,33.621,33.6756,242500.0
2012-03-01 13:40:00,43.21,43.25,43.12,43.13,122600.0,33.6756,33.7067,33.6054,33.6132,122600.0
2012-03-01 13:50:00,43.13,43.23,43.11,43.12,142400.0,33.6132,33.6912,33.5976,33.6054,142400.0
2012-03-01 14:00:00,43.12,43.12,43.05,43.07,226000.0,33.6054,33.6054,33.5509,33.5665,226000.0
2012-03-01 14:10:00,43.07,43.07,42.93,42.96,358900.0,33.5665,33.5665,33.4573,33.4807,358900.0
2012-03-01 14:20:00,42.96,42.97,42.87,42.96,315900.0,33.4807,33.4885,33.4106,33.4807,315900.0
2012-03-01 14:30:00,42.96,43.01,42.88,42.88,252900.0,33.4807,33.5197,33.4184,33.4184,252900.0
2012-03-01 14:40:00,42.89,43.0,42.87,42.98,271500.0,33.4262,33.5119,33.4106,33.4963,271500.0
2012-03-01 14:50:00,42.99,43.01,42.88,42.98,265700.0,33.5041,33.5197,33.4184,33.4963,265700.0
2012-03-01 15:00:00,42.98,43.01,42.86,42.88,414800.0,33.4963,33.5197,33.4028,33.4184,414800.0
2012-03-01 15:10:00,42.9,42.98,42.85,42.86,321800.0,33.434,33.4963,33.395,33.4028,321800.0
2012-03-01 15:20:00,42.86,43.01,42.77,43.0,631400.0,33.4028,33.5197,33.3327,33.5119,631400.0
2012-03-01 15:30:00,42.99,43.03,42.81,42.86,405300.0,33.5041,33.5353,33.3638,33.4028,405300.0
2012-03-01 15:40:00,42.86,42.96,42.84,42.92,507100.0,33.4028,33.4807,33.3872,33.4496,507100.0
2012-03-01 15:50:00,42.92,42.97,42.86,42.92,949700.0,33.4496,33.4885,33.4028,33.4496,949700.0
2012-03-02 09:30:00,42.76,42.88,42.66,42.83,387500.0,33.3249,33.4184,33.2469,33.3794,387500.0
2012-03-02 09:40:00,42.83,42.83,42.57,42.57,307300.0,33.3794,33.3794,33.1768,33.1768,307300.0
2012-03-02 09:50:00,42.57,42.7,42.43,42.48,543200.0,33.1768,33.2781,33.0677,33.1066,543200.0
2012-03-02 10:00:00,42.49,42.51,42.36,42.49,463700.0,33.1144,33.13,33.0131,33.1144,463700.0
2012-03-02 10:10:00,42.49,42.83,42.48,42.76,453900.0,33.1144,33.3794,33.1066,33.3249,453900.0
2012-03-02 10:20:00,42.75,42.86,42.73,42.74,211200.0,33.3171,33.4028,33.3015,33.3093,211200.0
2012-03-02 10:30:00,42.73,42.74,42.52,42.53,254400.0,33.3015,33.3093,33.1378,33.1456,254400.0
2012-03-02 10:40:00,42.53,42.71,42.53,42.62,226800.0,33.1456,33.2859,33.1456,33.2158,226800.0
2012-03-02 10:50:00,42.64,42.71,42.54,42.57,191500.0,33.2313,33.2859,33.1534,33.1768,191500.0
2012-03-02 11:00:00,42.58,42.61,42.49,42.53,283600.0,33.1846,33.208,33.1144,33.1456,283600.0
2012-03-02 11:10:00,42.52,42.54,42.41,42.45,224000.0,33.1378,33.1534,33.0521,33.0833,224000.0
2012-03-02 11:20:00,42.46,42.48,42.4,42.43,345200.0,33.0911,33.1066,33.0443,33.0677,345200.0
2012-03-02 11:30:00,42.44,42.47,42.38,42.41,381000.0,33.0755,33.0988,33.0287,33.0521,381000.0
2012-03-02 11:40:00,42.4,42.41,42.17,42.21,599000.0,33.0443,33.0521,32.865,32.8962,599000.0
2012-03-02 11:50:00,42.22,42.24,42.03,42.04,542600.0,32.904,32.9196,32.7559,32.7637,542600.0
2012-03-02 12:00:00,42.04,42.09,42.01,42.05,361700.0,32.7637,32.8027,32.7403,32.7715,361700.0
2012-03-02 12:10:00,42.05,42.05,41.87,41.88,590000.0,32.7715,32.7715,32.6312,32.639,590000.0
2012-03-02 12:20:00,41.88,41.91,41.61,41.82,1134800.0,32.639,32.6624,32.4286,32.5923,1134800.0
2012-03-02 12:30:00,41.83,41.92,41.81,41.89,442100.0,32.6001,32.6702,32.5845,32.6468,442100.0
2012-03-02 12:40:00,41.88,41.91,41.54,41.55,638600.0,32.639,32.6624,32.3741,32.3818,638600.0
2012-03-02 12:50:00,41.58,41.71,41.55,41.59,837600.0,32.4052,32.5065,32.3818,32.413,837600.0
2012-03-02 13:00:00,41.59,41.6,41.43,41.44,572000.0,32.413,32.4208,32.2883,32.2961,572000.0
2012-03-02 13:10:00,41.44,41.44,41.07,41.33,1476900.0,32.2961,32.2961,32.0078,32.2104,1476900.0
2012-03-02 13:20:00,41.34,41.5,41.23,41.49,544900.0,32.2182,32.3429,32.1325,32.3351,544900.0
2012-03-02 13:30:00,41.5,41.75,41.49,41.7,502300.0,32.3429,32.5377,32.3351,32.4988,502300.0
2012-03-02 13:40:00,41.7,41.8,41.67,41.76,299900.0,32.4988,32.5767,32.4754,32.5455,299900.0
2012-03-02 13:50:00,41.76,41.85,41.75,41.83,276600.0,32.5455,32.6157,32.5377,32.6001,276600.0
2012-03-02 14:00:00,41.84,41.9,41.8,41.89,264900.0,32.6079,32.6546,32.5767,32.6468,264900.0
2012-03-02 14:10:00,41.88,41.88,41.72,41.86,248400.0,32.639,32.639,32.5143,32.6234,248400.0
2012-03-02 14:20:00,41.86,41.91,41.77,41.78,209800.0,32.6234,32.6624,32.5533,32.5611,209800.0
2012-03-02 14:30:00,41.78,41.86,41.74,41.83,166900.0,32.5611,32.6234,32.5299,32.6001,166900.0
2012-03-02 14:40:00,41.82,41.93,41.75,41.91,257200.0,32.5923,32.678,32.5377,32.6624,257200.0
2012-03-02 14:50:00,41.91,41.97,41.88,41.93,267000.0,32.6624,32.7092,32.639,32.678,267000.0
2012-03-02 15:00:00,41.93,41.98,41.84,41.86,244600.0,32.678,32.717,32.6079,32.6234,244600.0
2012-03-02 15:10:00,41.86,41.87,41.8,41.83,179400.0,32.6234,32.6312,32.5767,32.6001,179400.0
2012-03-02 15:20:00,41.82,41.94,41.79,41.92,320700.0,32.5923,32.6858,32.5689,32.6702,320700.0
2012-03-02 15:30:00,41.91,42.04,41.91,41.99,710600.0,32.6624,32.7637,32.6624,32.7248,710600.0
2012-03-02 15:40:00,42.0,42.03,41.93,42.0,526400.0,32.7326,32.7559,32.678,32.7326,526400.0
2012-03-02 15:50:00,42.0,42.04,41.93,42.02,864000.0,32.7326,32.7637,32.678,32.7481,864000.0
2012-03-05 09:30:00,41.12,41.26,40.3,40.73,3330900.0,32.0467,32.1558,31.4077,31.7428,3330900.0
2012-03-05 09:40:00,40.73,40.89,40.3,40.4,1560600.0,31.7428,31.8675,31.4077,31.4856,1560600.0
2012-03-05 09:50:00,40.4,40.71,40.25,40.61,1773000.0,31.4856,31.7272,31.3687,31.6493,1773000.0
2012-03-05 10:00:00,40.62,40.8,40.51,40.74,1173000.0,31.6571,31.7973,31.5713,31.7506,1173000.0
2012-03-05 10:10:00,40.74,40.77,40.38,40.38,1010400.0,31.7506,31.774,31.47,31.47,1010400.0
2012-03-05 10:20:00,40.37,40.43,40.13,40.19,1352900.0,31.4622,31.509,31.2752,31.3219,1352900.0
2012-03-05 10:30:00,40.2,40.29,40.11,40.12,915400.0,31.3297,31.3999,31.2596,31.2674,915400.0
2012-03-05 10:40:00,40.12,40.23,40.1,40.22,673100.0,31.2674,31.3531,31.2518,31.3453,673100.0
2012-03-05 10:50:00,40.22,40.29,40.19,40.27,671200.0,31.3453,31.3999,31.3219,31.3843,671200.0
2012-03-05 11:00:00,40.27,40.28,40.08,40.24,909900.0,31.3843,31.3921,31.2362,31.3609,909900.0
2012-03-05 11:10:00,40.24,40.27,40.04,40.06,686500.0,31.3609,31.3843,31.205,31.2206,686500.0
2012-03-05 11:20:00,40.07,40.18,40.06,40.15,410600.0,31.2284,31.3141,31.2206,31.2908,410600.0
2012-03-05 11:30:00,40.15,40.16,40.04,40.06,638400.0,31.2908,31.2986,31.205,31.2206,638400.0
2012-03-05 11:40:00,40.05,40.18,40.04,40.13,675800.0,31.2128,31.3141,31.205,31.2752,675800.0
2012-03-05 11:50:00,40.13,40.16,40.02,40.05,578000.0,31.2752,31.2986,31.1894,31.2128,578000.0
2012-03-05 12:00:00,40.05,40.15,40.04,40.12,345900.0,31.2128,31.2908,31.205,31.2674,345900.0
2012-03-05 12:10:00,40.12,40.15,40.06,40.11,266000.0,31.2674,31.2908,31.2206,31.2596,266000.0
2012-03-05 12:20:00,40.1,40.26,40.09,40.24,381200.0,31.2518,31.3765,31.244,31.3609,381200.0
2012-03-05 12:30:00,40.23,40.29,40.2,40.27,284800.0,31.3531,31.3999,31.3297,31.3843,284800.0
2012-03-05 12:40:00,40.27,40.3,40.2,40.3,282800.0,31.3843,31.4077,31.3297,31.4077,282800.0
2012-03-05 12:50:00,40.3,40.3,40.12,40.2,321000.0,31.4077,31.4077,31.2674,31.3297,321000.0
2012-03-05 13:00:00,40.2,40.23,40.12,40.13,276200.0,31.3297,31.3531,31.2674,31.2752,276200.0
2012-03-05 13:10:00,40.13,40.22,40.08,40.16,338400.0,31.2752,31.3453,31.2362,31.2986,338400.0
2012-03-05 13:20:00,40.16,40.2,40.08,40.12,387500.0,31.2986,31.3297,31.2362,31.2674,387500.0
2012-03-05 13:30:00,40.12,40.15,40.03,40.07,340000.0,31.2674,31.2908,31.1972,31.2284,340000.0
2012-03-05 13:40:00,40.07,40.13,40.06,40.09,309900.0,31.2284,31.2752,31.2206,31.244,309900.0
2012-03-05 13:50:00,40.09,40.1,39.96,40.04,868900.0,31.244,31.2518,31.1427,31.205,868900.0
2012-03-05 14:00:00,40.04,40.07,40.03,40.04,313700.0,31.205,31.2284,31.1972,31.205,313700.0
2012-03-05 14:10:00,40.04,40.18,40.02,40.17,420200.0,31.205,31.3141,31.1894,31.3064,420200.0
2012-03-05 14:20:00,40.16,40.36,40.16,40.36,612900.0,31.2986,31.4544,31.2986,31.4544,612900.0
2012-03-05 14:30:00,40.35,40.44,40.27,40.34,522900.0,31.4466,31.5168,31.3843,31.4388,522900.0
2012-03-05 14:40:00,40.33,40.34,40.24,40.3,303600.0,31.431,31.4388,31.3609,31.4077,303600.0
2012-03-05 14:50:00,40.3,40.47,40.29,40.41,595500.0,31.4077,31.5402,31.3999,31.4934,595500.0
2012-03-05 15:00:00,40.41,40.5,40.38,40.45,430000.0,31.4934,31.5635,31.47,31.5246,430000.0
2012-03-05 15:10:00,40.45,40.46,40.39,40.4,486100.0,31.5246,31.5324,31.4778,31.4856,486100.0
2012-03-05 15:20:00,40.41,40.5,40.35,40.4,549500.0,31.4934,31.5635,31.4466,31.4856,549500.0
2012-03-05 15:30:00,40.4,40.51,40.36,40.47,606100.0,31.4856,31.5713,31.4544,31.5402,606100.0
2012-03-05 15:40:00,40.47,40.49,40.35,40.4,1037200.0,31.5402,31.5557,31.4466,31.4856,1037200.0
2012-03-05 15:50:00,40.4,40.46,40.39,40.45,1304800.0,31.4856,31.5324,31.4778,31.5246,1304800.0
2012-03-06 09:30:00,39.1,39.25,38.8,38.83,1945200.0,30.4725,30.5894,30.2386,30.262,1945200.0
2012-03-06 09:40:00,38.84,39.04,38.82,38.88,1385100.0,30.2698,30.4257,30.2542,30.301,1385100.0
2012-03-06 09:50:00,38.87,39.0,38.82,38.84,765600.0,30.2932,30.3945,30.2542,30.2698,765600.0
2012-03-06 10:00:00,38.84,39.02,38.83,39.01,1660300.0,30.2698,30.4101,30.262,30.4023,1660300.0
2012-03-06 10:10:00,39.01,39.07,38.87,38.89,887000.0,30.4023,30.4491,30.2932,30.3088,887000.0
2012-03-06 10:20:00,38.88,38.91,38.65,38.8,1144700.0,30.301,30.3244,30.1217,30.2386,1144700.0
2012-03-06 10:30:00,38.79,39.0,38.79,38.9,784700.0,30.2309,30.3945,30.2309,30.3166,784700.0
2012-03-06 10:40:00,38.89,39.0,38.86,38.96,727100.0,30.3088,30.3945,30.2854,30.3633,727100.0
2012-03-06 10:50:00,38.97,39.13,38.86,39.04,1094300.0,30.3711,30.4958,30.2854,30.4257,1094300.0
2012-03-06 11:00:00,39.05,39.24,39.04,39.19,744200.0,30.4335,30.5816,30.4257,30.5426,744200.0
2012-03-06 11:10:00,39.19,39.24,39.07,39.08,509300.0,30.5426,30.5816,30.4491,30.4569,509300.0
2012-03-06 11:20:00,39.07,39.23,39.03,39.18,603400.0,30.4491,30.5738,30.4179,30.5348,603400.0
2012-03-06 11:30:00,39.18,39.19,38.88,38.98,518800.0,30.5348,30.5426,30.301,30.3789,518800.0
2012-03-06 11:40:00,38.99,39.05,38.85,38.87,342600.0,30.3867,30.4335,30.2776,30.2932,342600.0
2012-03-06 11:50:00,38.88,39.04,38.85,39.03,265600.0,30.301,30.4257,30.2776,30.4179,265600.0
2012-03-06 12:00:00,39.03,39.1,38.98,39.04,344700.0,30.4179,30.4725,30.3789,30.4257,344700.0
2012-03-06 12:10:00,39.04,39.07,38.9,39.0,318000.0,30.4257,30.4491,30.3166,30.3945,318000.0
2012-03-06 12:20:00,39.0,39.01,38.93,38.99,228900.0,30.3945,30.4023,30.34,30.3867,228900.0
2012-03-06 12:30:00,38.99,39.06,38.97,38.99,281800.0,30.3867,30.4413,30.3711,30.3867,281800.0
2012-03-06 12:40:00,39.0,39.06,38.96,39.04,198300.0,30.3945,30.4413,30.3633,30.4257,198300.0
2012-03-06 12:50:00,39.03,39.12,39.03,39.09,371700.0,30.4179,30.488,30.4179,30.4647,371700.0
2012-03-06 13:00:00,39.1,39.3,39.05,39.29,568900.0,30.4725,30.6283,30.4335,30.6205,568900.0
2012-03-06 13:10:00,39.29,39.34,39.24,39.33,328000.0,30.6205,30.6595,30.5816,30.6517,328000.0
2012-03-06 13:20:00,39.34,39.39,39.27,39.36,398100.0,30.6595,30.6985,30.6049,30.6751,398100.0
2012-03-06 13:30:00,39.36,39.51,39.36,39.51,659900.0,30.6751,30.792,30.6751,30.792,659900.0
2012-03-06 13:40:00,39.51,39.59,39.35,39.56,675700.0,30.792,30.8543,30.6673,30.8309,675700.0
2012-03-06 13:50:00,39.56,39.66,39.53,39.59,474900.0,30.8309,30.9089,30.8076,30.8543,474900.0
2012-03-06 14:00:00,39.6,39.64,39.49,39.63,369600.0,30.8621,30.8933,30.7764,30.8855,369600.0
2012-03-06 14:10:00,39.63,39.74,39.59,39.68,493000.0,30.8855,30.9712,30.8543,30.9245,493000.0
2012-03-06 14:20:00,39.68,39.69,39.39,39.42,582400.0,30.9245,30.9323,30.6985,30.7218,582400.0
2012-03-06 14:30:00,39.43,39.51,39.3,39.37,313300.0,30.7296,30.792,30.6283,30.6829,313300.0
2012-03-06 14:40:00,39.36,39.36,39.11,39.19,565500.0,30.6751,30.6751,30.4802,30.5426,565500.0
2012-03-06 14:50:00,39.2,39.21,39.07,39.07,398400.0,30.5504,30.5582,30.4491,30.4491,398400.0
2012-03-06 15:00:00,39.08,39.29,39.07,39.28,459800.0,30.4569,30.6205,30.4491,30.6127,459800.0
2012-03-06 15:10:00,39.27,39.34,39.22,39.32,397400.0,30.6049,30.6595,30.566,30.6439,397400.0
2012-03-06 15:20:00,39.31,39.33,39.22,39.33,511800.0,30.6361,30.6517,30.566,30.6517,511800.0
2012-03-06 15:30:00,39.33,39.37,39.26,39.34,693700.0,30.6517,30.6829,30.5971,30.6595,693700.0
2012-03-06 15:40:00,39.34,39.39,39.3,39.39,784600.0,30.6595,30.6985,30.6283,30.6985,784600.0
2012-03-06 15:50:00,39.39,39.46,39.35,39.43,1082400.0,30.6985,30.753,30.6673,30.7296,1082400.0
2012-03-07 09:30:00,39.58,39.64,39.05,39.06,1116500.0,30.8465,30.8933,30.4335,30.4413,1116500.0
2012-03-07 09:40:00,39.07,39.12,38.91,38.95,928400.0,30.4491,30.488,30.3244,30.3555,928400.0
2012-03-07 09:50:00,38.95,39.08,38.9,38.98,955600.0,30.3555,30.4569,30.3166,30.3789,955600.0
2012-03-07 10:00:00,38.99,38.99,38.68,38.69,975500.0,30.3867,30.3867,30.1451,30.1529,975500.0
2012-03-07 10:10:00,38.7,38.8,38.6,38.73,1115300.0,30.1607,30.2386,30.0828,30.1841,1115300.0
2012-03-07 10:20:00,38.73,38.75,38.58,38.72,680600.0,30.1841,30.1997,30.0672,30.1763,680600.0
2012-03-07 10:30:00,38.72,38.82,38.71,38.72,668600.0,30.1763,30.2542,30.1685,30.1763,668600.0
2012-03-07 10:40:00,38.73,38.75,38.53,38.69,982800.0,30.1841,30.1997,30.0282,30.1529,982800.0
2012-03-07 10:50:00,38.69,38.75,38.62,38.71,540100.0,30.1529,30.1997,30.0984,30.1685,540100.0
2012-03-07 11:00:00,38.71,39.05,38.71,39.04,1288400.0,30.1685,30.4335,30.1685,30.4257,1288400.0
2012-03-07 11:10:00,39.05,39.11,38.99,39.06,700900.0,30.4335,30.4802,30.3867,30.4413,700900.0
2012-03-07 11:20:00,39.06,39.15,39.01,39.1,853300.0,30.4413,30.5114,30.4023,30.4725,853300.0
2012-03-07 11:30:00,39.1,39.2,39.06,39.15,503800.0,30.4725,30.5504,30.4413,30.5114,503800.0
2012-03-07 11:40:00,39.15,39.26,39.14,39.24,424400.0,30.5114,30.5971,30.5036,30.5816,424400.0
2012-03-07 11:50:00,39.23,39.29,39.16,39.27,219800.0,30.5738,30.6205,30.5192,30.6049,219800.0
2012-03-07 12:00:00,39.28,39.3,39.09,39.11,366800.0,30.6127,30.6283,30.4647,30.4802,366800.0
2012-03-07 12:10:00,39.11,39.12,38.87,38.88,508700.0,30.4802,30.488,30.2932,30.301,508700.0
2012-03-07 12:20:00,38.88,38.91,38.76,38.83,437100.0,30.301,30.3244,30.2075,30.262,437100.0
2012-03-07 12:30:00,38.83,38.88,38.76,38.86,256500.0,30.262,30.301,30.2075,30.2854,256500.0
2012-03-07 12:40:00,38.86,38.89,38.79,38.8,256700.0,30.2854,30.3088,30.2309,30.2386,256700.0
2012-03-07 12:50:00,38.8,38.86,38.75,38.8,408200.0,30.2386,30.2854,30.1997,30.2386,408200.0
2012-03-07 13:00:00,38.8,38.94,38.77,38.93,361600.0,30.2386,30.3478,30.2153,30.34,361600.0
2012-03-07 13:10:00,38.93,39.09,38.92,39.08,376000.0,30.34,30.4647,30.3322,30.4569,376000.0
2012-03-07 13:20:00,39.08,39.17,39.08,39.14,295800.0,30.4569,30.527,30.4569,30.5036,295800.0
2012-03-07 13:30:00,39.13,39.15,39.1,39.1,287300.0,30.4958,30.5114,30.4725,30.4725,287300.0
2012-03-07 13:40:00,39.1,39.11,38.94,38.94,318400.0,30.4725,30.4802,30.3478,30.3478,318400.0
2012-03-07 13:50:00,38.95,39.08,38.9,39.02,238800.0,30.3555,30.4569,30.3166,30.4101,238800.0
2012-03-07 14:00:00,39.02,39.14,39.02,39.12,244900.0,30.4101,30.5036,30.4101,30.488,244900.0
2012-03-07 14:10:00,39.13,39.14,39.01,39.05,305400.0,30.4958,30.5036,30.4023,30.4335,305400.0
2012-03-07 14:20:00,39.05,39.06,38.94,38.96,250300.0,30.4335,30.4413,30.3478,30.3633,250300.0
2012-03-07 14:30:00,38.96,38.96,38.88,38.89,250100.0,30.3633,30.3633,30.301,30.3088,250100.0
2012-03-07 14:40:00,38.88,38.9,38.84,38.89,248500.0,30.301,30.3166,30.2698,30.3088,248500.0
2012-03-07 14:50:00,38.89,38.99,38.89,38.98,264300.0,30.3088,30.3867,30.3088,30.3789,264300.0
2012-03-07 15:00:00,38.98,39.03,38.95,38.98,255000.0,30.3789,30.4179,30.3555,30.3789,255000.0
2012-03-07 15:10:00,38.98,39.11,38.96,39.1,339500.0,30.3789,30.4802,30.3633,30.4725,339500.0
2012-03-07 15:20:00,39.1,39.13,38.96,39.02,617200.0,30.4725,30.4958,30.3633,30.4101,617200.0
2012-03-07 15:30:00,39.01,39.08,38.89,38.92,590800.0,30.4023,30.4569,30.3088,30.3322,590800.0
2012-03-07 15:40:00,38.89,39.16,38.88,39.14,816000.0,30.3088,30.5192,30.301,30.5036,816000.0
2012-03-07 15:50:00,39.13,39.13,38.97,39.01,992800.0,30.4958,30.4958,30.3711,30.4023,992800.0
2012-03-08 09:30:00,39.66,39.73,39.46,39.5,1127100.0,30.9089,30.9634,30.753,30.7842,1127100.0
2012-03-08 09:40:00,39.49,39.54,39.26,39.34,861700.0,30.7764,30.8154,30.5971,30.6595,861700.0
2012-03-08 09:50:00,39.34,39.54,39.31,39.45,897600.0,30.6595,30.8154,30.6361,30.7452,897600.0
2012-03-08 10:00:00,39.44,39.54,39.23,39.4,819600.0,30.7374,30.8154,30.5738,30.7063,819600.0
2012-03-08 10:10:00,39.41,39.49,39.19,39.48,607900.0,30.714,30.7764,30.5426,30.7686,607900.0
2012-03-08 10:20:00,39.48,39.51,39.42,39.47,438600.0,30.7686,30.792,30.7218,30.7608,438600.0
2012-03-08 10:30:00,39.47,39.71,39.46,39.59,742100.0,30.7608,30.9479,30.753,30.8543,742100.0
2012-03-08 10:40:00,39.6,39.61,39.47,39.52,379600.0,30.8621,30.8699,30.7608,30.7998,379600.0
2012-03-08 10:50:00,39.53,39.56,39.44,39.47,243900.0,30.8076,30.8309,30.7374,30.7608,243900.0
2012-03-08 11:00:00,39.47,39.53,39.4,39.42,442400.0,30.7608,30.8076,30.7063,30.7218,442400.0
2012-03-08 11:10:00,39.41,39.58,39.41,39.55,368500.0,30.714,30.8465,30.714,30.8232,368500.0
2012-03-08 11:20:00,39.54,39.56,39.45,39.47,202100.0,30.8154,30.8309,30.7452,30.7608,202100.0
2012-03-08 11:30:00,39.47,39.49,39.39,39.42,385800.0,30.7608,30.7764,30.6985,30.7218,385800.0
2012-03-08 11:40:00,39.43,39.44,39.35,39.37,280700.0,30.7296,30.7374,30.6673,30.6829,280700.0
2012-03-08 11:50:00,39.37,39.44,39.35,39.38,191700.0,30.6829,30.7374,30.6673,30.6907,191700.0
2012-03-08 12:00:00,39.39,39.45,39.39,39.43,197500.0,30.6985,30.7452,30.6985,30.7296,197500.0
2012-03-08 12:10:00,39.43,39.45,39.35,39.36,202200.0,30.7296,30.7452,30.6673,30.6751,202200.0
2012-03-08 12:20:00,39.36,39.39,39.33,39.39,202600.0,30.6751,30.6985,30.6517,30.6985,202600.0
2012-03-08 12:30:00,39.39,39.42,39.37,39.39,249400.0,30.6985,30.7218,30.6829,30.6985,249400.0
2012-03-08 12:40:00,39.39,39.42,39.35,39.41,137400.0,30.6985,30.7218,30.6673,30.714,137400.0
2012-03-08 12:50:00,39.41,39.45,39.4,39.41,155300.0,30.714,30.7452,30.7063,30.714,155300.0
2012-03-08 13:00:00,39.41,39.41,39.23,39.25,280500.0,30.714,30.714,30.5738,30.5894,280500.0
2012-03-08 13:10:00,39.26,39.31,39.21,39.27,240400.0,30.5971,30.6361,30.5582,30.6049,240400.0
2012-03-08 13:20:00,39.26,39.28,39.2,39.24,181800.0,30.5971,30.6127,30.5504,30.5816,181800.0
2012-03-08 13:30:00,39.23,39.24,39.19,39.2,186100.0,30.5738,30.5816,30.5426,30.5504,186100.0
2012-03-08 13:40:00,39.2,39.24,39.13,39.14,257200.0,30.5504,30.5816,30.4958,30.5036,257200.0
2012-03-08 13:50:00,39.15,39.15,39.06,39.13,325700.0,30.5114,30.5114,30.4413,30.4958,325700.0
2012-03-08 14:00:00,39.13,39.22,39.11,39.19,254400.0,30.4958,30.566,30.4802,30.5426,254400.0
2012-03-08 14:10:00,39.2,39.21,39.08,39.09,201500.0,30.5504,30.5582,30.4569,30.4647,201500.0
2012-03-08 14:20:00,39.1,39.2,39.08,39.18,296500.0,30.4725,30.5504,30.4569,30.5348,296500.0
2012-03-08 14:30:00,39.18,39.19,39.12,39.16,215400.0,30.5348,30.5426,30.488,30.5192,215400.0
2012-03-08 14:40:00,39.17,39.36,39.16,39.35,262300.0,30.527,30.6751,30.5192,30.6673,262300.0
2012-03-08 14:50:00,39.36,39.44,39.32,39.41,527200.0,30.6751,30.7374,30.6439,30.714,527200.0
2012-03-08 15:00:00,39.41,39.42,39.33,39.35,185600.0,30.714,30.7218,30.6517,30.6673,185600.0
2012-03-08 15:10:00,39.34,39.5,39.34,39.41,384700.0,30.6595,30.7842,30.6595,30.714,384700.0
2012-03-08 15:20:00,39.41,39.47,39.39,39.43,361200.0,30.714,30.7608,30.6985,30.7296,361200.0
2012-03-08 15:30:00,39.43,39.45,39.33,39.39,417100.0,30.7296,30.7452,30.6517,30.6985,417100.0
2012-03-08 15:40:00,39.39,39.47,39.38,39.44,516400.0,30.6985,30.7608,30.6907,30.7374,516400.0
2012-03-08 15:50:00,39.45,39.5,39.43,39.5,1199900.0,30.7452,30.7842,30.7296,30.7842,1199900.0
2012-03-09 09:30:00,39.84,39.94,39.17,39.48,1108400.0,31.0492,31.1271,30.527,30.7686,1108400.0
2012-03-09 09:40:00,39.48,39.69,39.33,39.54,782300.0,30.7686,30.9323,30.6517,30.8154,782300.0
2012-03-09 09:50:00,39.53,39.59,39.3,39.3,577700.0,30.8076,30.8543,30.6283,30.6283,577700.0
2012-03-09 10:00:00,39.3,39.51,39.25,39.48,659600.0,30.6283,30.792,30.5894,30.7686,659600.0
2012-03-09 10:10:00,39.49,39.53,39.17,39.26,861200.0,30.7764,30.8076,30.527,30.5971,861200.0
2012-03-09 10:20:00,39.26,39.44,39.25,39.33,1283500.0,30.5971,30.7374,30.5894,30.6517,1283500.0
2012-03-09 10:30:00,39.34,40.02,39.34,40.01,1905700.0,30.6595,31.1894,30.6595,31.1817,1905700.0
2012-03-09 10:40:00,40.0,40.11,39.5,39.76,1514300.0,31.1739,31.2596,30.7842,30.9868,1514300.0
2012-03-09 10:50:00,39.76,39.96,39.73,39.89,694900.0,30.9868,31.1427,30.9634,31.0881,694900.0
2012-03-09 11:00:00,39.88,39.91,39.8,39.8,566600.0,31.0803,31.1037,31.018,31.018,566600.0
2012-03-09 11:10:00,39.8,39.81,39.6,39.64,632500.0,31.018,31.0258,30.8621,30.8933,632500.0
2012-03-09 11:20:00,39.64,39.71,39.52,39.54,570700.0,30.8933,30.9479,30.7998,30.8154,570700.0
2012-03-09 11:30:00,39.54,39.6,39.32,39.39,909200.0,30.8154,30.8621,30.6439,30.6985,909200.0
2012-03-09 11:40:00,39.39,39.5,39.35,39.39,478300.0,30.6985,30.7842,30.6673,30.6985,478300.0
2012-03-09 11:50:00,39.39,39.44,39.38,39.4,318700.0,30.6985,30.7374,30.6907,30.7063,318700.0
2012-03-09 12:00:00,39.41,39.45,39.34,39.35,371300.0,30.714,30.7452,30.6595,30.6673,371300.0
2012-03-09 12:10:00,39.35,39.49,39.33,39.49,273500.0,30.6673,30.7764,30.6517,30.7764,273500.0
2012-03-09 12:20:00,39.49,39.5,39.38,39.38,185900.0,30.7764,30.7842,30.6907,30.6907,185900.0
2012-03-09 12:30:00,39.38,39.41,39.3,39.36,353600.0,30.6907,30.714,30.6283,30.6751,353600.0
2012-03-09 12:40:00,39.37,39.38,39.3,39.34,335300.0,30.6829,30.6907,30.6283,30.6595,335300.0
2012-03-09 12:50:00,39.33,39.4,39.31,39.31,267700.0,30.6517,30.7063,30.6361,30.6361,267700.0
2012-03-09 13:00:00,39.31,39.32,39.2,39.22,446500.0,30.6361,30.6439,30.5504,30.566,446500.0
2012-03-09 13:10:00,39.22,39.26,39.18,39.22,412200.0,30.566,30.5971,30.5348,30.566,412200.0
2012-03-09 13:20:00,39.21,39.22,39.01,39.01,767500.0,30.5582,30.566,30.4023,30.4023,767500.0
2012-03-09 13:30:00,39.02,39.04,38.9,39.01,885800.0,30.4101,30.4257,30.3166,30.4023,885800.0
2012-03-09 13:40:00,39.0,39.12,38.98,39.12,384900.0,30.3945,30.488,30.3789,30.488,384900.0
2012-03-09 13:50:00,39.12,39.2,39.09,39.19,458500.0,30.488,30.5504,30.4647,30.5426,458500.0
2012-03-09 14:00:00,39.2,39.26,39.12,39.13,327500.0,30.5504,30.5971,30.488,30.4958,327500.0
2012-03-09 14:10:00,39.12,39.19,39.04,39.05,322200.0,30.488,30.5426,30.4257,30.4335,322200.0
2012-03-09 14:20:00,39.05,39.06,38.82,38.88,801000.0,30.4335,30.4413,30.2542,30.301,801000.0
2012-03-09 14:30:00,38.88,38.93,38.79,38.8,600800.0,30.301,30.34,30.2309,30.2386,600800.0
2012-03-09 14:40:00,38.8,38.88,38.77,38.8,748400.0,30.2386,30.301,30.2153,30.2386,748400.0
2012-03-09 14:50:00,38.8,38.81,38.65,38.74,925500.0,30.2386,30.2464,30.1217,30.1919,925500.0
2012-03-09 15:00:00,38.74,38.86,38.73,38.8,541500.0,30.1919,30.2854,30.1841,30.2386,541500.0
2012-03-09 15:10:00,38.79,38.8,38.7,38.73,351100.0,30.2309,30.2386,30.1607,30.1841,351100.0
2012-03-09 15:20:00,38.73,38.75,38.66,38.69,462600.0,30.1841,30.1997,30.1295,30.1529,462600.0
2012-03-09 15:30:00,38.69,38.74,38.66,38.73,835500.0,30.1529,30.1919,30.1295,30.1841,835500.0
2012-03-09 15:40:00,38.73,38.76,38.7,38.71,764200.0,30.1841,30.2075,30.1607,30.1685,764200.0
2012-03-09 15:50:00,38.72,38.78,38.68,38.78,1650900.0,30.1763,30.2231,30.1451,30.2231,1650900.0
2012-03-12 09:30:00,38.76,39.18,38.69,39.16,712200.0,30.2075,30.5348,30.1529,30.5192,712200.0
2012-03-12 09:40:00,39.16,39.39,38.91,38.96,776800.0,30.5192,30.6985,30.3244,30.3633,776800.0
2012-03-12 09:50:00,38.95,38.96,38.68,38.84,720500.0,30.3555,30.3633,30.1451,30.2698,720500.0
2012-03-12 10:00:00,38.84,38.85,38.6,38.69,628400.0,30.2698,30.2776,30.0828,30.1529,628400.0
2012-03-12 10:10:00,38.69,38.72,38.56,38.71,437700.0,30.1529,30.1763,30.0516,30.1685,437700.0
2012-03-12 10:20:00,38.71,38.71,38.59,38.63,330500.0,30.1685,30.1685,30.075,30.1062,330500.0
2012-03-12 10:30:00,38.63,38.63,38.46,38.47,551700.0,30.1062,30.1062,29.9737,29.9815,551700.0
2012-03-12 10:40:00,38.47,38.57,38.38,38.53,415600.0,29.9815,30.0594,29.9113,30.0282,415600.0
2012-03-12 10:50:00,38.52,38.68,38.44,38.44,346200.0,30.0204,30.1451,29.9581,29.9581,346200.0
2012-03-12 11:00:00,38.44,38.49,38.34,38.36,559900.0,29.9581,29.997,29.8801,29.8957,559900.0
2012-03-12 11:10:00,38.36,38.44,38.34,38.39,440600.0,29.8957,29.9581,29.8801,29.9191,440600.0
2012-03-12 11:20:00,38.4,38.43,38.16,38.17,776700.0,29.9269,29.9503,29.7399,29.7477,776700.0
2012-03-12 11:30:00,38.18,38.43,38.16,38.38,464800.0,29.7555,29.9503,29.7399,29.9113,464800.0
2012-03-12 11:40:00,38.38,38.38,38.21,38.29,405900.0,29.9113,29.9113,29.7788,29.8412,405900.0
2012-03-12 11:50:00,38.29,38.33,38.1,38.16,634700.0,29.8412,29.8724,29.6931,29.7399,634700.0
2012-03-12 12:00:00,38.16,38.23,38.11,38.15,553700.0,29.7399,29.7944,29.7009,29.7321,553700.0
2012-03-12 12:10:00,38.14,38.22,38.08,38.1,650000.0,29.7243,29.7866,29.6775,29.6931,650000.0
2012-03-12 12:20:00,38.1,38.15,38.06,38.08,488900.0,29.6931,29.7321,29.6619,29.6775,488900.0
2012-03-12 12:30:00,38.07,38.13,38.05,38.12,403600.0,29.6697,29.7165,29.6541,29.7087,403600.0
2012-03-12 12:40:00,38.11,38.12,38.02,38.03,289000.0,29.7009,29.7087,29.6308,29.6385,289000.0
2012-03-12 12:50:00,38.03,38.08,37.84,38.07,876000.0,29.6385,29.6775,29.4905,29.6697,876000.0
2012-03-12 13:00:00,38.07,38.08,37.91,37.93,485200.0,29.6697,29.6775,29.545,29.5606,485200.0
2012-03-12 13:10:00,37.93,38.01,37.82,37.89,439000.0,29.5606,29.623,29.4749,29.5294,439000.0
2012-03-12 13:20:00,37.89,38.06,37.87,38.03,262100.0,29.5294,29.6619,29.5139,29.6385,262100.0
2012-03-12 13:30:00,38.02,38.18,38.0,38.12,343700.0,29.6308,29.7555,29.6152,29.7087,343700.0
2012-03-12 13:40:00,38.12,38.23,38.12,38.12,317000.0,29.7087,29.7944,29.7087,29.7087,317000.0
2012-03-12 13:50:00,38.13,38.18,38.03,38.07,226800.0,29.7165,29.7555,29.6385,29.6697,226800.0
2012-03-12 14:00:00,38.06,38.08,38.0,38.01,226600.0,29.6619,29.6775,29.6152,29.623,226600.0
2012-03-12 14:10:00,38.01,38.11,38.01,38.09,265900.0,29.623,29.7009,29.623,29.6853,265900.0
2012-03-12 14:20:00,38.09,38.18,38.07,38.18,246300.0,29.6853,29.7555,29.6697,29.7555,246300.0
2012-03-12 14:30:00,38.17,38.22,38.14,38.16,243300.0,29.7477,29.7866,29.7243,29.7399,243300.0
2012-03-12 14:40:00,38.16,38.19,38.11,38.13,185300.0,29.7399,29.7632,29.7009,29.7165,185300.0
2012-03-12 14:50:00,38.13,38.13,38.04,38.13,245100.0,29.7165,29.7165,29.6463,29.7165,245100.0
2012-03-12 15:00:00,38.13,38.17,38.08,38.14,226400.0,29.7165,29.7477,29.6775,29.7243,226400.0
2012-03-12 15:10:00,38.14,38.23,38.11,38.23,251600.0,29.7243,29.7944,29.7009,29.7944,251600.0
2012-03-12 15:20:00,38.22,38.4,38.22,38.35,1021300.0,29.7866,29.9269,29.7866,29.8879,1021300.0
2012-03-12 15:30:00,38.36,38.37,38.26,38.29,535100.0,29.8957,29.9035,29.8178,29.8412,535100.0
2012-03-12 15:40:00,38.29,38.31,38.22,38.28,620600.0,29.8412,29.8568,29.7866,29.8334,620600.0
2012-03-12 15:50:00,38.28,38.3,38.2,38.24,1067600.0,29.8334,29.849,29.771,29.8022,1067600.0
2012-03-13 09:30:00,38.47,38.87,38.45,38.83,992500.0,29.9815,30.2932,29.9659,30.262,992500.0
2012-03-13 09:40:00,38.83,38.86,38.59,38.62,724000.0,30.262,30.2854,30.075,30.0984,724000.0
2012-03-13 09:50:00,38.62,38.78,38.61,38.73,603900.0,30.0984,30.2231,30.0906,30.1841,603900.0
2012-03-13 10:00:00,38.72,39.02,38.7,39.02,942200.0,30.1763,30.4101,30.1607,30.4101,942200.0
2012-03-13 10:10:00,39.01,39.11,38.89,38.96,1155800.0,30.4023,30.4802,30.3088,30.3633,1155800.0
2012-03-13 10:20:00,38.95,39.01,38.86,38.96,571000.0,30.3555,30.4023,30.2854,30.3633,571000.0
2012-03-13 10:30:00,38.97,39.17,38.93,39.16,818200.0,30.3711,30.527,30.34,30.5192,818200.0
2012-03-13 10:40:00,39.17,39.22,39.09,39.09,621000.0,30.527,30.566,30.4647,30.4647,621000.0
2012-03-13 10:50:00,39.09,39.09,38.97,39.0,515500.0,30.4647,30.4647,30.3711,30.3945,515500.0
2012-03-13 11:00:00,39.0,39.21,38.99,39.2,357100.0,30.3945,30.5582,30.3867,30.5504,357100.0
2012-03-13 11:10:00,39.19,39.25,39.11,39.18,530700.0,30.5426,30.5894,30.4802,30.5348,530700.0
2012-03-13 11:20:00,39.17,39.37,39.17,39.29,652700.0,30.527,30.6829,30.527,30.6205,652700.0
2012-03-13 11:30:00,39.29,39.33,39.2,39.25,526900.0,30.6205,30.6517,30.5504,30.5894,526900.0
2012-03-13 11:40:00,39.26,39.3,39.14,39.16,446300.0,30.5971,30.6283,30.5036,30.5192,446300.0
2012-03-13 11:50:00,39.16,39.21,39.05,39.07,536200.0,30.5192,30.5582,30.4335,30.4491,536200.0
2012-03-13 12:00:00,39.07,39.1,38.96,38.97,567000.0,30.4491,30.4725,30.3633,30.3711,567000.0
2012-03-13 12:10:00,38.97,39.06,38.97,39.01,298800.0,30.3711,30.4413,30.3711,30.4023,298800.0
2012-03-13 12:20:00,39.0,39.11,39.0,39.06,471400.0,30.3945,30.4802,30.3945,30.4413,471400.0
2012-03-13 12:30:00,39.05,39.1,38.99,39.0,367000.0,30.4335,30.4725,30.3867,30.3945,367000.0
2012-03-13 12:40:00,38.99,39.02,38.99,39.01,238600.0,30.3867,30.4101,30.3867,30.4023,238600.0
2012-03-13 12:50:00,39.0,39.16,39.0,39.15,235600.0,30.3945,30.5192,30.3945,30.5114,235600.0
2012-03-13 13:00:00,39.15,39.32,39.13,39.19,581600.0,30.5114,30.6439,30.4958,30.5426,581600.0
2012-03-13 13:10:00,39.18,39.22,39.17,39.2,201800.0,30.5348,30.566,30.527,30.5504,201800.0
2012-03-13 13:20:00,39.2,39.24,39.15,39.17,311600.0,30.5504,30.5816,30.5114,30.527,311600.0
2012-03-13 13:30:00,39.17,39.18,39.08,39.1,159200.0,30.527,30.5348,30.4569,30.4725,159200.0
2012-03-13 13:40:00,39.1,39.14,39.05,39.05,198800.0,30.4725,30.5036,30.4335,30.4335,198800.0
2012-03-13 13:50:00,39.06,39.06,39.05,39.05,204800.0,30.4413,30.4413,30.4335,30.4335,204800.0
2012-03-13 14:00:00,39.05,39.06,38.95,38.97,258100.0,30.4335,30.4413,30.3555,30.3711,258100.0
2012-03-13 14:10:00,38.96,39.08,38.92,39.05,270600.0,30.3633,30.4569,30.3322,30.4335,270600.0
2012-03-13 14:20:00,39.05,39.13,38.91,38.93,471600.0,30.4335,30.4958,30.3244,30.34,471600.0
2012-03-13 14:30:00,38.93,39.02,38.85,38.94,465500.0,30.34,30.4101,30.2776,30.3478,465500.0
2012-03-13 14:40:00,38.94,39.01,38.75,38.75,506000.0,30.3478,30.4023,30.1997,30.1997,506000.0
2012-03-13 14:50:00,38.74,38.9,38.68,38.9,326300.0,30.1919,30.3166,30.1451,30.3166,326300.0
2012-03-13 15:00:00,38.9,39.03,38.86,38.99,893000.0,30.3166,30.4179,30.2854,30.3867,893000.0
2012-03-13 15:10:00,38.99,39.07,38.95,39.04,418100.0,30.3867,30.4491,30.3555,30.4257,418100.0
2012-03-13 15:20:00,39.04,39.09,38.91,38.94,970500.0,30.4257,30.4647,30.3244,30.3478,970500.0
2012-03-13 15:30:00,38.94,39.08,38.94,39.05,897700.0,30.3478,30.4569,30.3478,30.4335,897700.0
2012-03-13 15:40:00,39.05,39.1,38.98,39.05,847300.0,30.4335,30.4725,30.3789,30.4335,847300.0
2012-03-13 15:50:00,39.05,39.16,39.05,39.1,1227900.0,30.4335,30.5192,30.4335,30.4725,1227900.0
2012-03-14 09:30:00,38.99,39.09,38.63,38.66,800700.0,30.3867,30.4647,30.1062,30.1295,800700.0
2012-03-14 09:40:00,38.67,38.9,38.63,38.77,620000.0,30.1373,30.3166,30.1062,30.2153,620000.0
2012-03-14 09:50:00,38.78,38.83,38.75,38.77,352200.0,30.2231,30.262,30.1997,30.2153,352200.0
2012-03-14 10:00:00,38.77,38.92,38.67,38.8,575800.0,30.2153,30.3322,30.1373,30.2386,575800.0
2012-03-14 10:10:00,38.81,38.84,38.7,38.75,323800.0,30.2464,30.2698,30.1607,30.1997,323800.0
2012-03-14 10:20:00,38.75,39.03,38.7,38.91,909500.0,30.1997,30.4179,30.1607,30.3244,909500.0
2012-03-14 10:30:00,38.91,38.94,38.7,38.76,606200.0,30.3244,30.3478,30.1607,30.2075,606200.0
2012-03-14 10:40:00,38.76,38.82,38.75,38.8,206500.0,30.2075,30.2542,30.1997,30.2386,206500.0
2012-03-14 10:50:00,38.8,38.8,38.67,38.68,286400.0,30.2386,30.2386,30.1373,30.1451,286400.0
2012-03-14 11:00:00,38.68,38.7,38.49,38.56,608400.0,30.1451,30.1607,29.997,30.0516,608400.0
2012-03-14 11:10:00,38.56,38.61,38.31,38.32,571500.0,30.0516,30.0906,29.8568,29.8646,571500.0
2012-03-14 11:20:00,38.33,38.4,38.25,38.35,569700.0,29.8724,29.9269,29.81,29.8879,569700.0
2012-03-14 11:30:00,38.35,38.35,38.17,38.2,547500.0,29.8879,29.8879,29.7477,29.771,547500.0
2012-03-14 11:40:00,38.21,38.24,38.1,38.13,480900.0,29.7788,29.8022,29.6931,29.7165,480900.0
2012-03-14 11:50:00,38.13,38.22,38.12,38.16,307000.0,29.7165,29.7866,29.7087,29.7399,307000.0
2012-03-14 12:00:00,38.15,38.17,38.0,38.01,711400.0,29.7321,29.7477,29.6152,29.623,711400.0
2012-03-14 12:10:00,38.01,38.13,37.96,37.98,510600.0,29.623,29.7165,29.584,29.5996,510600.0
2012-03-14 12:20:00,37.99,38.02,37.96,37.97,380000.0,29.6074,29.6308,29.584,29.5918,380000.0
2012-03-14 12:30:00,37.97,38.09,37.96,38.03,387700.0,29.5918,29.6853,29.584,29.6385,387700.0
2012-03-14 12:40:00,38.03,38.1,38.0,38.09,396400.0,29.6385,29.6931,29.6152,29.6853,396400.0
2012-03-14 12:50:00,38.09,38.16,38.04,38.13,320200.0,29.6853,29.7399,29.6463,29.7165,320200.0
2012-03-14 13:00:00,38.12,38.38,38.07,38.37,467400.0,29.7087,29.9113,29.6697,29.9035,467400.0
2012-03-14 13:10:00,38.37,38.38,38.24,38.27,433600.0,29.9035,29.9113,29.8022,29.8256,433600.0
2012-03-14 13:20:00,38.27,38.43,38.26,38.36,471900.0,29.8256,29.9503,29.8178,29.8957,471900.0
2012-03-14 13:30:00,38.35,38.38,38.23,38.33,433000.0,29.8879,29.9113,29.7944,29.8724,433000.0
2012-03-14 13:40:00,38.33,38.35,38.08,38.09,433400.0,29.8724,29.8879,29.6775,29.6853,433400.0
2012-03-14 13:50:00,38.08,38.19,37.99,38.03,319100.0,29.6775,29.7632,29.6074,29.6385,319100.0
2012-03-14 14:00:00,38.01,38.14,38.0,38.1,261900.0,29.623,29.7243,29.6152,29.6931,261900.0
2012-03-14 14:10:00,38.1,38.1,37.83,37.86,603900.0,29.6931,29.6931,29.4827,29.5061,603900.0
2012-03-14 14:20:00,37.85,37.95,37.75,37.9,818400.0,29.4983,29.5762,29.4203,29.5372,818400.0
2012-03-14 14:30:00,37.9,37.94,37.81,37.86,301000.0,29.5372,29.5684,29.4671,29.5061,301000.0
2012-03-14 14:40:00,37.86,37.95,37.8,37.86,465100.0,29.5061,29.5762,29.4593,29.5061,465100.0
2012-03-14 14:50:00,37.86,37.99,37.84,37.91,461700.0,29.5061,29.6074,29.4905,29.545,461700.0
2012-03-14 15:00:00,37.91,37.99,37.88,37.91,860400.0,29.545,29.6074,29.5216,29.545,860400.0
2012-03-14 15:10:00,37.91,37.96,37.86,37.88,416400.0,29.545,29.584,29.5061,29.5216,416400.0
2012-03-14 15:20:00,37.88,38.06,37.87,38.02,467600.0,29.5216,29.6619,29.5139,29.6308,467600.0
2012-03-14 15:30:00,38.03,38.12,38.02,38.09,473000.0,29.6385,29.7087,29.6308,29.6853,473000.0
2012-03-14 15:40:00,38.09,38.1,37.97,38.1,591700.0,29.6853,29.6931,29.5918,29.6931,591700.0
2012-03-14 15:50:00,38.1,38.12,37.99,38.12,1299600.0,29.6931,29.7087,29.6074,29.7087,1299600.0
2012-03-15 09:30:00,38.58,38.78,38.35,38.44,1057500.0,30.0672,30.2231,29.8879,29.9581,1057500.0
2012-03-15 09:40:00,38.44,38.51,38.32,38.44,608400.0,29.9581,30.0126,29.8646,29.9581,608400.0
2012-03-15 09:50:00,38.45,38.71,38.44,38.7,771500.0,29.9659,30.1685,29.9581,30.1607,771500.0
2012-03-15 10:00:00,38.7,38.7,38.45,38.61,948400.0,30.1607,30.1607,29.9659,30.0906,948400.0
2012-03-15 10:10:00,38.61,38.81,38.56,38.79,1089500.0,30.0906,30.2464,30.0516,30.2309,1089500.0
2012-03-15 10:20:00,38.79,38.81,38.47,38.51,687400.0,30.2309,30.2464,29.9815,30.0126,687400.0
2012-03-15 10:30:00,38.51,38.65,38.47,38.5,422000.0,30.0126,30.1217,29.9815,30.0048,422000.0
2012-03-15 10:40:00,38.5,38.62,38.45,38.53,425900.0,30.0048,30.0984,29.9659,30.0282,425900.0
2012-03-15 10:50:00,38.53,38.58,38.44,38.52,541300.0,30.0282,30.0672,29.9581,30.0204,541300.0
2012-03-15 11:00:00,38.52,38.53,38.36,38.44,424800.0,30.0204,30.0282,29.8957,29.9581,424800.0
2012-03-15 11:10:00,38.45,38.54,38.38,38.53,399500.0,29.9659,30.036,29.9113,30.0282,399500.0
2012-03-15 11:20:00,38.53,38.71,38.52,38.54,670400.0,30.0282,30.1685,30.0204,30.036,670400.0
2012-03-15 11:30:00,38.53,38.61,38.3,38.34,424400.0,30.0282,30.0906,29.849,29.8801,424400.0
2012-03-15 11:40:00,38.34,38.38,38.22,38.32,461900.0,29.8801,29.9113,29.7866,29.8646,461900.0
2012-03-15 11:50:00,38.32,38.39,38.28,38.34,287500.0,29.8646,29.9191,29.8334,29.8801,287500.0
2012-03-15 12:00:00,38.35,38.51,38.3,38.5,264300.0,29.8879,30.0126,29.849,30.0048,264300.0
2012-03-15 12:10:00,38.5,38.52,38.38,38.45,294100.0,30.0048,30.0204,29.9113,29.9659,294100.0
2012-03-15 12:20:00,38.46,38.52,38.41,38.41,269100.0,29.9737,30.0204,29.9347,29.9347,269100.0
2012-03-15 12:30:00,38.41,38.43,38.35,38.38,154000.0,29.9347,29.9503,29.8879,29.9113,154000.0
2012-03-15 12:40:00,38.37,38.45,38.37,38.42,350700.0,29.9035,29.9659,29.9035,29.9425,350700.0
2012-03-15 12:50:00,38.42,38.48,38.42,38.47,281900.0,29.9425,29.9893,29.9425,29.9815,281900.0
2012-03-15 13:00:00,38.47,38.48,38.41,38.47,256900.0,29.9815,29.9893,29.9347,29.9815,256900.0
2012-03-15 13:10:00,38.47,38.47,38.38,38.39,209900.0,29.9815,29.9815,29.9113,29.9191,209900.0
2012-03-15 13:20:00,38.39,38.45,38.32,38.32,259400.0,29.9191,29.9659,29.8646,29.8646,259400.0
2012-03-15 13:30:00,38.33,38.35,38.28,38.3,325700.0,29.8724,29.8879,29.8334,29.849,325700.0
2012-03-15 13:40:00,38.29,38.4,38.28,38.39,277200.0,29.8412,29.9269,29.8334,29.9191,277200.0
2012-03-15 13:50:00,38.39,38.4,38.28,38.31,282900.0,29.9191,29.9269,29.8334,29.8568,282900.0
2012-03-15 14:00:00,38.3,38.37,38.27,38.34,264800.0,29.849,29.9035,29.8256,29.8801,264800.0
2012-03-15 14:10:00,38.33,38.37,38.28,38.33,212400.0,29.8724,29.9035,29.8334,29.8724,212400.0
2012-03-15 14:20:00,38.33,38.37,38.3,38.32,216000.0,29.8724,29.9035,29.849,29.8646,216000.0
2012-03-15 14:30:00,38.31,38.35,38.28,38.3,379700.0,29.8568,29.8879,29.8334,29.849,379700.0
2012-03-15 14:40:00,38.29,38.36,38.28,38.33,536500.0,29.8412,29.8957,29.8334,29.8724,536500.0
2012-03-15 14:50:00,38.33,38.36,38.31,38.33,273300.0,29.8724,29.8957,29.8568,29.8724,273300.0
2012-03-15 15:00:00,38.33,38.35,38.27,38.29,521300.0,29.8724,29.8879,29.8256,29.8412,521300.0
2012-03-15 15:10:00,38.29,38.32,38.23,38.29,352900.0,29.8412,29.8646,29.7944,29.8412,352900.0
2012-03-15 15:20:00,38.29,38.32,38.25,38.32,360000.0,29.8412,29.8646,29.81,29.8646,360000.0
2012-03-15 15:30:00,38.32,38.34,38.27,38.31,402300.0,29.8646,29.8801,29.8256,29.8568,402300.0
2012-03-15 15:40:00,38.31,38.33,38.27,38.27,361200.0,29.8568,29.8724,29.8256,29.8256,361200.0
2012-03-15 15:50:00,38.27,38.38,38.26,38.35,1151400.0,29.8256,29.9113,29.8178,29.8879,1151400.0
2012-03-16 09:30:00,38.7,39.0,38.63,38.9,3068800.0,30.1607,30.3945,30.1062,30.3166,3068800.0
2012-03-16 09:40:00,38.9,38.93,38.71,38.77,872800.0,30.3166,30.34,30.1685,30.2153,872800.0
2012-03-16 09:50:00,38.77,38.83,38.52,38.57,943900.0,30.2153,30.262,30.0204,30.0594,943900.0
2012-03-16 10:00:00,38.57,38.59,38.48,38.53,809700.0,30.0594,30.075,29.9893,30.0282,809700.0
2012-03-16 10:10:00,38.52,38.61,38.43,38.48,368500.0,30.0204,30.0906,29.9503,29.9893,368500.0
2012-03-16 10:20:00,38.48,38.55,38.38,38.42,402500.0,29.9893,30.0438,29.9113,29.9425,402500.0
2012-03-16 10:30:00,38.41,38.58,38.38,38.56,535300.0,29.9347,30.0672,29.9113,30.0516,535300.0
2012-03-16 10:40:00,38.56,38.58,38.45,38.5,540700.0,30.0516,30.0672,29.9659,30.0048,540700.0
2012-03-16 10:50:00,38.5,38.51,38.39,38.43,412800.0,30.0048,30.0126,29.9191,29.9503,412800.0
2012-03-16 11:00:00,38.43,38.49,38.34,38.47,444900.0,29.9503,29.997,29.8801,29.9815,444900.0
2012-03-16 11:10:00,38.47,38.51,38.34,38.36,323900.0,29.9815,30.0126,29.8801,29.8957,323900.0
2012-03-16 11:20:00,38.36,38.37,38.26,38.3,356700.0,29.8957,29.9035,29.8178,29.849,356700.0
2012-03-16 11:30:00,38.3,38.37,38.27,38.35,218000.0,29.849,29.9035,29.8256,29.8879,218000.0
2012-03-16 11:40:00,38.35,38.44,38.34,38.38,323600.0,29.8879,29.9581,29.8801,29.9113,323600.0
2012-03-16 11:50:00,38.39,38.53,38.35,38.48,316600.0,29.9191,30.0282,29.8879,29.9893,316600.0
2012-03-16 12:00:00,38.49,38.51,38.36,38.38,199400.0,29.997,30.0126,29.8957,29.9113,199400.0
2012-03-16 12:10:00,38.38,38.42,38.35,38.39,275500.0,29.9113,29.9425,29.8879,29.9191,275500.0
2012-03-16 12:20:00,38.39,38.52,38.39,38.5,314000.0,29.9191,30.0204,29.9191,30.0048,314000.0
2012-03-16 12:30:00,38.5,38.57,38.5,38.57,270100.0,30.0048,30.0594,30.0048,30.0594,270100.0
2012-03-16 12:40:00,38.57,38.68,38.56,38.61,445700.0,30.0594,30.1451,30.0516,30.0906,445700.0
2012-03-16 12:50:00,38.62,38.62,38.55,38.6,227300.0,30.0984,30.0984,30.0438,30.0828,227300.0
2012-03-16 13:00:00,38.6,38.66,38.59,38.6,359600.0,30.0828,30.1295,30.075,30.0828,359600.0
2012-03-16 13:10:00,38.6,38.61,38.52,38.55,237500.0,30.0828,30.0906,30.0204,30.0438,237500.0
2012-03-16 13:20:00,38.55,38.62,38.54,38.62,353500.0,30.0438,30.0984,30.036,30.0984,353500.0
2012-03-16 13:30:00,38.62,38.85,38.62,38.75,862900.0,30.0984,30.2776,30.0984,30.1997,862900.0
2012-03-16 13:40:00,38.76,38.78,38.68,38.73,467200.0,30.2075,30.2231,30.1451,30.1841,467200.0
2012-03-16 13:50:00,38.73,38.8,38.7,38.7,418300.0,30.1841,30.2386,30.1607,30.1607,418300.0
2012-03-16 14:00:00,38.7,38.72,38.59,38.6,383500.0,30.1607,30.1763,30.075,30.0828,383500.0
2012-03-16 14:10:00,38.6,38.6,38.5,38.51,356700.0,30.0828,30.0828,30.0048,30.0126,356700.0
2012-03-16 14:20:00,38.5,38.61,38.48,38.55,343100.0,30.0048,30.0906,29.9893,30.0438,343100.0
2012-03-16 14:30:00,38.55,38.69,38.55,38.69,333800.0,30.0438,30.1529,30.0438,30.1529,333800.0
2012-03-16 14:40:00,38.68,38.72,38.65,38.7,554900.0,30.1451,30.1763,30.1217,30.1607,554900.0
2012-03-16 14:50:00,38.71,38.75,38.68,38.69,418800.0,30.1685,30.1997,30.1451,30.1529,418800.0
2012-03-16 15:00:00,38.7,38.71,38.62,38.66,295900.0,30.1607,30.1685,30.0984,30.1295,295900.0
2012-03-16 15:10:00,38.66,38.67,38.51,38.56,550000.0,30.1295,30.1373,30.0126,30.0516,550000.0
2012-03-16 15:20:00,38.55,38.69,38.55,38.57,488900.0,30.0438,30.1529,30.0438,30.0594,488900.0
2012-03-16 15:30:00,38.58,38.64,38.54,38.62,643900.0,30.0672,30.114,30.036,30.0984,643900.0
2012-03-16 15:40:00,38.62,38.7,38.6,38.63,674900.0,30.0984,30.1607,30.0828,30.1062,674900.0
2012-03-16 15:50:00,38.63,38.65,38.5,38.57,1585600.0,30.1062,30.1217,30.0048,30.0594,1585600.0
2012-03-19 09:30:00,38.38,39.01,38.31,38.99,816800.0,29.9113,30.4023,29.8568,30.3867,816800.0
2012-03-19 09:40:00,39.0,39.48,38.99,39.45,1378600.0,30.3945,30.7686,30.3867,30.7452,1378600.0
2012-03-19 09:50:00,39.45,39.55,39.33,39.54,767100.0,30.7452,30.8232,30.6517,30.8154,767100.0
2012-03-19 10:00:00,39.54,39.61,39.25,39.26,924600.0,30.8154,30.8699,30.5894,30.5971,924600.0
2012-03-19 10:10:00,39.27,39.56,39.2,39.53,503500.0,30.6049,30.8309,30.5504,30.8076,503500.0
2012-03-19 10:20:00,39.54,39.54,39.21,39.21,544300.0,30.8154,30.8154,30.5582,30.5582,544300.0
2012-03-19 10:30:00,39.21,39.27,39.07,39.26,522400.0,30.5582,30.6049,30.4491,30.5971,522400.0
2012-03-19 10:40:00,39.26,39.51,39.25,39.47,460300.0,30.5971,30.792,30.5894,30.7608,460300.0
2012-03-19 10:50:00,39.47,39.8,39.46,39.71,709000.0,30.7608,31.018,30.753,30.9479,709000.0
2012-03-19 11:00:00,39.72,39.75,39.51,39.74,612300.0,30.9556,30.979,30.792,30.9712,612300.0
2012-03-19 11:10:00,39.73,39.74,39.57,39.68,374300.0,30.9634,30.9712,30.8387,30.9245,374300.0
2012-03-19 11:20:00,39.68,39.84,39.65,39.75,404900.0,30.9245,31.0492,30.9011,30.979,404900.0
2012-03-19 11:30:00,39.75,39.9,39.66,39.89,392400.0,30.979,31.0959,30.9089,31.0881,392400.0
2012-03-19 11:40:00,39.89,39.94,39.74,39.78,447300.0,31.0881,31.1271,30.9712,31.0024,447300.0
2012-03-19 11:50:00,39.78,39.82,39.65,39.75,390600.0,31.0024,31.0336,30.9011,30.979,390600.0
2012-03-19 12:00:00,39.76,39.78,39.63,39.64,195500.0,30.9868,31.0024,30.8855,30.8933,195500.0
2012-03-19 12:10:00,39.64,39.74,39.59,39.73,328600.0,30.8933,30.9712,30.8543,30.9634,328600.0
2012-03-19 12:20:00,39.72,39.76,39.59,39.63,265200.0,30.9556,30.9868,30.8543,30.8855,265200.0
2012-03-19 12:30:00,39.62,39.64,39.55,39.61,357900.0,30.8777,30.8933,30.8232,30.8699,357900.0
2012-03-19 12:40:00,39.61,39.63,39.46,39.52,256300.0,30.8699,30.8855,30.753,30.7998,256300.0
2012-03-19 12:50:00,39.53,39.53,39.41,39.52,204800.0,30.8076,30.8076,30.714,30.7998,204800.0
2012-03-19 13:00:00,39.51,39.57,39.43,39.53,175400.0,30.792,30.8387,30.7296,30.8076,175400.0
2012-03-19 13:10:00,39.52,39.57,39.51,39.54,222100.0,30.7998,30.8387,30.792,30.8154,222100.0
2012-03-19 13:20:00,39.53,39.68,39.47,39.68,224000.0,30.8076,30.9245,30.7608,30.9245,224000.0
2012-03-19 13:30:00,39.68,39.68,39.58,39.58,141700.0,30.9245,30.9245,30.8465,30.8465,141700.0
2012-03-19 13:40:00,39.59,39.65,39.56,39.59,132400.0,30.8543,30.9011,30.8309,30.8543,132400.0
2012-03-19 13:50:00,39.6,39.66,39.52,39.53,206400.0,30.8621,30.9089,30.7998,30.8076,206400.0
2012-03-19 14:00:00,39.54,39.55,39.36,39.37,284800.0,30.8154,30.8232,30.6751,30.6829,284800.0
2012-03-19 14:10:00,39.38,39.45,39.35,39.41,173000.0,30.6907,30.7452,30.6673,30.714,173000.0
2012-03-19 14:20:00,39.42,39.48,39.37,39.48,204000.0,30.7218,30.7686,30.6829,30.7686,204000.0
2012-03-19 14:30:00,39.46,39.46,39.36,39.37,179700.0,30.753,30.753,30.6751,30.6829,179700.0
2012-03-19 14:40:00,39.36,39.56,39.35,39.55,152700.0,30.6751,30.8309,30.6673,30.8232,152700.0
2012-03-19 14:50:00,39.54,39.58,39.38,39.41,143500.0,30.8154,30.8465,30.6907,30.714,143500.0
2012-03-19 15:00:00,39.42,39.47,39.25,39.31,372300.0,30.7218,30.7608,30.5894,30.6361,372300.0
2012-03-19 15:10:00,39.3,39.42,39.26,39.32,231700.0,30.6283,30.7218,30.5971,30.6439,231700.0
2012-03-19 15:20:00,39.32,39.36,39.26,39.29,222500.0,30.6439,30.6751,30.5971,30.6205,222500.0
2012-03-19 15:30:00,39.29,39.39,39.28,39.32,263000.0,30.6205,30.6985,30.6127,30.6439,263000.0
2012-03-19 15:40:00,39.31,39.33,39.15,39.15,412700.0,30.6361,30.6517,30.5114,30.5114,412700.0
2012-03-19 15:50:00,39.15,39.16,39.07,39.13,823000.0,30.5114,30.5192,30.4491,30.4958,823000.0
2012-03-20 09:30:00,38.38,38.44,38.01,38.22,1626000.0,29.9113,29.9581,29.623,29.7866,1626000.0
2012-03-20 09:40:00,38.22,38.22,37.9,38.0,1510300.0,29.7866,29.7866,29.5372,29.6152,1510300.0
2012-03-20 09:50:00,38.01,38.22,38.01,38.21,743600.0,29.623,29.7866,29.623,29.7788,743600.0
2012-03-20 10:00:00,38.21,38.4,38.16,38.39,720800.0,29.7788,29.9269,29.7399,29.9191,720800.0
2012-03-20 10:10:00,38.38,38.58,38.32,38.36,691200.0,29.9113,30.0672,29.8646,29.8957,691200.0
2012-03-20 10:20:00,38.35,38.43,38.29,38.42,644800.0,29.8879,29.9503,29.8412,29.9425,644800.0
2012-03-20 10:30:00,38.44,38.75,38.41,38.69,977400.0,29.9581,30.1997,29.9347,30.1529,977400.0
2012-03-20 10:40:00,38.69,38.9,38.62,38.9,464200.0,30.1529,30.3166,30.0984,30.3166,464200.0
2012-03-20 10:50:00,38.89,38.98,38.81,38.86,697200.0,30.3088,30.3789,30.2464,30.2854,697200.0
2012-03-20 11:00:00,38.86,39.02,38.85,38.95,368800.0,30.2854,30.4101,30.2776,30.3555,368800.0
2012-03-20 11:10:00,38.95,39.0,38.88,38.88,321600.0,30.3555,30.3945,30.301,30.301,321600.0
2012-03-20 11:20:00,38.88,39.05,38.87,38.98,473700.0,30.301,30.4335,30.2932,30.3789,473700.0
2012-03-20 11:30:00,38.98,39.05,38.81,38.86,420700.0,30.3789,30.4335,30.2464,30.2854,420700.0
2012-03-20 11:40:00,38.86,38.94,38.79,38.8,539300.0,30.2854,30.3478,30.2309,30.2386,539300.0
2012-03-20 11:50:00,38.8,38.82,38.7,38.82,444800.0,30.2386,30.2542,30.1607,30.2542,444800.0
2012-03-20 12:00:00,38.81,38.9,38.79,38.89,245400.0,30.2464,30.3166,30.2309,30.3088,245400.0
2012-03-20 12:10:00,38.89,38.92,38.84,38.85,165600.0,30.3088,30.3322,30.2698,30.2776,165600.0
2012-03-20 12:20:00,38.85,38.91,38.83,38.85,150100.0,30.2776,30.3244,30.262,30.2776,150100.0
2012-03-20 12:30:00,38.86,38.9,38.8,38.89,167800.0,30.2854,30.3166,30.2386,30.3088,167800.0
2012-03-20 12:40:00,38.9,39.01,38.88,38.92,350500.0,30.3166,30.4023,30.301,30.3322,350500.0
2012-03-20 12:50:00,38.91,39.05,38.88,39.05,302700.0,30.3244,30.4335,30.301,30.4335,302700.0
2012-03-20 13:00:00,39.04,39.2,39.02,39.06,534400.0,30.4257,30.5504,30.4101,30.4413,534400.0
2012-03-20 13:10:00,39.06,39.16,39.03,39.03,330000.0,30.4413,30.5192,30.4179,30.4179,330000.0
2012-03-20 13:20:00,39.03,39.04,38.95,38.99,231000.0,30.4179,30.4257,30.3555,30.3867,231000.0
2012-03-20 13:30:00,39.0,39.01,38.94,38.95,161900.0,30.3945,30.4023,30.3478,30.3555,161900.0
2012-03-20 13:40:00,38.96,39.01,38.9,38.99,195600.0,30.3633,30.4023,30.3166,30.3867,195600.0
2012-03-20 13:50:00,39.0,39.02,38.96,39.0,190400.0,30.3945,30.4101,30.3633,30.3945,190400.0
2012-03-20 14:00:00,39.0,39.05,38.99,39.02,142500.0,30.3945,30.4335,30.3867,30.4101,142500.0
2012-03-20 14:10:00,39.01,39.1,38.95,39.02,348600.0,30.4023,30.4725,30.3555,30.4101,348600.0
2012-03-20 14:20:00,39.02,39.03,38.94,38.97,236400.0,30.4101,30.4179,30.3478,30.3711,236400.0
2012-03-20 14:30:00,38.97,39.0,38.91,38.95,170700.0,30.3711,30.3945,30.3244,30.3555,170700.0
2012-03-20 14:40:00,38.95,39.0,38.94,38.97,141700.0,30.3555,30.3945,30.3478,30.3711,141700.0
2012-03-20 14:50:00,38.96,39.0,38.91,38.99,195000.0,30.3633,30.3945,30.3244,30.3867,195000.0
2012-03-20 15:00:00,38.99,39.14,38.99,39.11,272000.0,30.3867,30.5036,30.3867,30.4802,272000.0
2012-03-20 15:10:00,39.1,39.11,39.03,39.1,244600.0,30.4725,30.4802,30.4179,30.4725,244600.0
2012-03-20 15:20:00,39.09,39.13,39.05,39.09,283900.0,30.4647,30.4958,30.4335,30.4647,283900.0
2012-03-20 15:30:00,39.09,39.18,39.07,39.07,371300.0,30.4647,30.5348,30.4491,30.4491,371300.0
2012-03-20 15:40:00,39.08,39.14,38.99,39.08,764100.0,30.4569,30.5036,30.3867,30.4569,764100.0
2012-03-20 15:50:00,39.09,39.16,39.06,39.14,894000.0,30.4647,30.5192,30.4413,30.5036,894000.0
2012-03-21 09:30:00,39.67,39.67,39.27,39.63,1046700.0,30.9167,30.9167,30.6049,30.8855,1046700.0
2012-03-21 09:40:00,39.63,39.74,39.37,39.43,705900.0,30.8855,30.9712,30.6829,30.7296,705900.0
2012-03-21 09:50:00,39.44,39.49,39.15,39.42,676900.0,30.7374,30.7764,30.5114,30.7218,676900.0
2012-03-21 10:00:00,39.41,39.42,39.08,39.18,797100.0,30.714,30.7218,30.4569,30.5348,797100.0
2012-03-21 10:10:00,39.19,39.6,39.12,39.44,632500.0,30.5426,30.8621,30.488,30.7374,632500.0
2012-03-21 10:20:00,39.45,39.55,39.39,39.43,437100.0,30.7452,30.8232,30.6985,30.7296,437100.0
2012-03-21 10:30:00,39.44,39.74,39.38,39.73,695100.0,30.7374,30.9712,30.6907,30.9634,695100.0
2012-03-21 10:40:00,39.74,39.74,39.45,39.56,539500.0,30.9712,30.9712,30.7452,30.8309,539500.0
2012-03-21 10:50:00,39.57,39.65,39.38,39.43,512100.0,30.8387,30.9011,30.6907,30.7296,512100.0
2012-03-21 11:00:00,39.42,39.58,39.3,39.54,542900.0,30.7218,30.8465,30.6283,30.8154,542900.0
2012-03-21 11:10:00,39.55,39.57,39.38,39.5,309600.0,30.8232,30.8387,30.6907,30.7842,309600.0
2012-03-21 11:20:00,39.49,39.55,39.37,39.48,279000.0,30.7764,30.8232,30.6829,30.7686,279000.0
2012-03-21 11:30:00,39.49,39.58,39.47,39.52,277300.0,30.7764,30.8465,30.7608,30.7998,277300.0
2012-03-21 11:40:00,39.53,39.53,39.4,39.4,191900.0,30.8076,30.8076,30.7063,30.7063,191900.0
2012-03-21 11:50:00,39.4,39.44,39.31,39.33,247500.0,30.7063,30.7374,30.6361,30.6517,247500.0
2012-03-21 12:00:00,39.33,39.55,39.28,39.53,525200.0,30.6517,30.8232,30.6127,30.8076,525200.0
2012-03-21 12:10:00,39.53,39.62,39.49,39.54,343900.0,30.8076,30.8777,30.7764,30.8154,343900.0
2012-03-21 12:20:00,39.55,39.57,39.49,39.55,155800.0,30.8232,30.8387,30.7764,30.8232,155800.0
2012-03-21 12:30:00,39.55,39.63,39.5,39.6,352500.0,30.8232,30.8855,30.7842,30.8621,352500.0
2012-03-21 12:40:00,39.61,39.76,39.6,39.72,736400.0,30.8699,30.9868,30.8621,30.9556,736400.0
2012-03-21 12:50:00,39.71,39.78,39.68,39.77,432800.0,30.9479,31.0024,30.9245,30.9946,432800.0
2012-03-21 13:00:00,39.77,39.94,39.74,39.94,962300.0,30.9946,31.1271,30.9712,31.1271,962300.0
2012-03-21 13:10:00,39.93,39.99,39.88,39.99,650100.0,31.1193,31.1661,31.0803,31.1661,650100.0
2012-03-21 13:20:00,39.98,40.1,39.97,40.09,675700.0,31.1583,31.2518,31.1505,31.244,675700.0
2012-03-21 13:30:00,40.09,40.19,39.98,40.02,802700.0,31.244,31.3219,31.1583,31.1894,802700.0
2012-03-21 13:40:00,40.03,40.07,39.97,40.02,365200.0,31.1972,31.2284,31.1505,31.1894,365200.0
2012-03-21 13:50:00,40.02,40.03,39.92,39.92,309300.0,31.1894,31.1972,31.1115,31.1115,309300.0
2012-03-21 14:00:00,39.92,40.01,39.92,39.95,300900.0,31.1115,31.1817,31.1115,31.1349,300900.0
2012-03-21 14:10:00,39.95,40.02,39.95,39.97,334800.0,31.1349,31.1894,31.1349,31.1505,334800.0
2012-03-21 14:20:00,39.96,39.98,39.85,39.92,362600.0,31.1427,31.1583,31.057,31.1115,362600.0
2012-03-21 14:30:00,39.92,40.03,39.88,40.02,393200.0,31.1115,31.1972,31.0803,31.1894,393200.0
2012-03-21 14:40:00,40.02,40.04,39.93,39.95,330100.0,31.1894,31.205,31.1193,31.1349,330100.0
2012-03-21 14:50:00,39.95,39.95,39.86,39.9,298400.0,31.1349,31.1349,31.0648,31.0959,298400.0
2012-03-21 15:00:00,39.89,39.99,39.88,39.96,330300.0,31.0881,31.1661,31.0803,31.1427,330300.0
2012-03-21 15:10:00,39.96,39.97,39.9,39.95,273600.0,31.1427,31.1505,31.0959,31.1349,273600.0
2012-03-21 15:20:00,39.95,39.99,39.94,39.98,329400.0,31.1349,31.1661,31.1271,31.1583,329400.0
2012-03-21 15:30:00,39.99,40.02,39.96,40.0,461000.0,31.1661,31.1894,31.1427,31.1739,461000.0
2012-03-21 15:40:00,40.0,40.02,39.99,40.0,1010500.0,31.1739,31.1894,31.1661,31.1739,1010500.0
2012-03-21 15:50:00,39.99,40.01,39.8,39.82,2341500.0,31.1661,31.1817,31.018,31.0336,2341500.0
2012-03-22 09:30:00,39.08,39.14,38.8,38.97,1516100.0,30.4569,30.5036,30.2386,30.3711,1516100.0
2012-03-22 09:40:00,38.97,39.05,38.87,38.88,892400.0,30.3711,30.4335,30.2932,30.301,892400.0
2012-03-22 09:50:00,38.87,38.9,38.65,38.69,845500.0,30.2932,30.3166,30.1217,30.1529,845500.0
2012-03-22 10:00:00,38.69,38.91,38.65,38.82,608200.0,30.1529,30.3244,30.1217,30.2542,608200.0
2012-03-22 10:10:00,38.81,38.82,38.43,38.47,1071300.0,30.2464,30.2542,29.9503,29.9815,1071300.0
2012-03-22 10:20:00,38.48,38.57,38.32,38.43,908600.0,29.9893,30.0594,29.8646,29.9503,908600.0
2012-03-22 10:30:00,38.43,38.48,38.25,38.35,1136200.0,29.9503,29.9893,29.81,29.8879,1136200.0
2012-03-22 10:40:00,38.34,38.47,38.32,38.34,622300.0,29.8801,29.9815,29.8646,29.8801,622300.0
2012-03-22 10:50:00,38.33,38.41,38.24,38.38,672600.0,29.8724,29.9347,29.8022,29.9113,672600.0
2012-03-22 11:00:00,38.38,38.39,38.18,38.24,496300.0,29.9113,29.9191,29.7555,29.8022,496300.0
2012-03-22 11:10:00,38.23,38.38,38.21,38.35,378700.0,29.7944,29.9113,29.7788,29.8879,378700.0
2012-03-22 11:20:00,38.34,38.55,38.31,38.52,522300.0,29.8801,30.0438,29.8568,30.0204,522300.0
2012-03-22 11:30:00,38.53,39.5,38.37,38.39,436600.0,30.0282,30.7842,29.9035,29.9191,436600.0
2012-03-22 11:40:00,38.38,38.41,38.26,38.31,454200.0,29.9113,29.9347,29.8178,29.8568,454200.0
2012-03-22 11:50:00,38.31,38.37,38.28,38.31,344100.0,29.8568,29.9035,29.8334,29.8568,344100.0
2012-03-22 12:00:00,38.3,38.49,38.3,38.4,472700.0,29.849,29.997,29.849,29.9269,472700.0
2012-03-22 12:10:00,38.41,38.46,38.33,38.4,310300.0,29.9347,29.9737,29.8724,29.9269,310300.0
2012-03-22 12:20:00,38.4,38.44,38.34,38.36,381400.0,29.9269,29.9581,29.8801,29.8957,381400.0
2012-03-22 12:30:00,38.35,38.39,38.3,38.31,362600.0,29.8879,29.9191,29.849,29.8568,362600.0
2012-03-22 12:40:00,38.31,38.35,38.25,38.33,367400.0,29.8568,29.8879,29.81,29.8724,367400.0
2012-03-22 12:50:00,38.33,38.36,38.26,38.33,289100.0,29.8724,29.8957,29.8178,29.8724,289100.0
2012-03-22 13:00:00,38.33,38.36,38.27,38.3,285300.0,29.8724,29.8957,29.8256,29.849,285300.0
2012-03-22 13:10:00,38.3,38.32,38.25,38.29,409100.0,29.849,29.8646,29.81,29.8412,409100.0
2012-03-22 13:20:00,38.28,38.33,38.25,38.27,367000.0,29.8334,29.8724,29.81,29.8256,367000.0
2012-03-22 13:30:00,38.28,38.3,38.14,38.21,960300.0,29.8334,29.849,29.7243,29.7788,960300.0
2012-03-22 13:40:00,38.21,38.25,38.01,38.04,836000.0,29.7788,29.81,29.623,29.6463,836000.0
2012-03-22 13:50:00,38.05,38.26,38.04,38.18,717400.0,29.6541,29.8178,29.6463,29.7555,717400.0
2012-03-22 14:00:00,38.17,38.18,38.1,38.15,321100.0,29.7477,29.7555,29.6931,29.7321,321100.0
2012-03-22 14:10:00,38.15,38.2,38.12,38.15,284200.0,29.7321,29.771,29.7087,29.7321,284200.0
2012-03-22 14:20:00,38.14,38.2,38.11,38.2,200900.0,29.7243,29.771,29.7009,29.771,200900.0
2012-03-22 14:30:00,38.2,38.2,38.1,38.11,299500.0,29.771,29.771,29.6931,29.7009,299500.0
2012-03-22 14:40:00,38.1,38.14,38.05,38.09,280200.0,29.6931,29.7243,29.6541,29.6853,280200.0
2012-03-22 14:50:00,38.1,38.12,38.03,38.03,319000.0,29.6931,29.7087,29.6385,29.6385,319000.0
2012-03-22 15:00:00,38.03,38.04,37.95,37.95,761000.0,29.6385,29.6463,29.5762,29.5762,761000.0
2012-03-22 15:10:00,37.95,38.03,37.95,38.02,449900.0,29.5762,29.6385,29.5762,29.6308,449900.0
2012-03-22 15:20:00,38.02,38.2,37.98,38.16,670200.0,29.6308,29.771,29.5996,29.7399,670200.0
2012-03-22 15:30:00,38.16,38.26,38.1,38.24,788500.0,29.7399,29.8178,29.6931,29.8022,788500.0
2012-03-22 15:40:00,38.24,38.3,38.17,38.27,897100.0,29.8022,29.849,29.7477,29.8256,897100.0
2012-03-22 15:50:00,38.26,38.35,38.24,38.34,1218200.0,29.8178,29.8879,29.8022,29.8801,1218200.0
2012-03-23 09:30:00,38.33,38.38,38.0,38.0,918000.0,29.8724,29.9113,29.6152,29.6152,918000.0
2012-03-23 09:40:00,38.0,38.2,37.92,38.19,866900.0,29.6152,29.771,29.5528,29.7632,866900.0
2012-03-23 09:50:00,38.2,38.41,38.18,38.29,582000.0,29.771,29.9347,29.7555,29.8412,582000.0
2012-03-23 10:00:00,38.27,38.29,38.06,38.09,613300.0,29.8256,29.8412,29.6619,29.6853,613300.0
2012-03-23 10:10:00,38.1,38.22,38.07,38.11,662200.0,29.6931,29.7866,29.6697,29.7009,662200.0
2012-03-23 10:20:00,38.11,38.5,38.05,38.38,760900.0,29.7009,30.0048,29.6541,29.9113,760900.0
2012-03-23 10:30:00,38.37,38.7,38.36,38.58,887800.0,29.9035,30.1607,29.8957,30.0672,887800.0
2012-03-23 10:40:00,38.59,38.75,38.44,38.73,621200.0,30.075,30.1997,29.9581,30.1841,621200.0
2012-03-23 10:50:00,38.74,38.75,38.57,38.59,339800.0,30.1919,30.1997,30.0594,30.075,339800.0
2012-03-23 11:00:00,38.59,38.66,38.48,38.49,311100.0,30.075,30.1295,29.9893,29.997,311100.0
2012-03-23 11:10:00,38.5,38.64,38.43,38.6,327300.0,30.0048,30.114,29.9503,30.0828,327300.0
2012-03-23 11:20:00,38.6,38.73,38.56,38.71,349100.0,30.0828,30.1841,30.0516,30.1685,349100.0
2012-03-23 11:30:00,38.71,38.76,38.67,38.73,342600.0,30.1685,30.2075,30.1373,30.1841,342600.0
2012-03-23 11:40:00,38.73,38.82,38.7,38.82,353800.0,30.1841,30.2542,30.1607,30.2542,353800.0
2012-03-23 11:50:00,38.82,38.9,38.79,38.8,244000.0,30.2542,30.3166,30.2309,30.2386,244000.0
2012-03-23 12:00:00,38.8,38.84,38.73,38.74,245800.0,30.2386,30.2698,30.1841,30.1919,245800.0
2012-03-23 12:10:00,38.74,38.87,38.72,38.74,445000.0,30.1919,30.2932,30.1763,30.1919,445000.0
2012-03-23 12:20:00,38.75,38.76,38.54,38.59,361900.0,30.1997,30.2075,30.036,30.075,361900.0
2012-03-23 12:30:00,38.6,38.62,38.48,38.54,275600.0,30.0828,30.0984,29.9893,30.036,275600.0
2012-03-23 12:40:00,38.54,38.57,38.47,38.55,347800.0,30.036,30.0594,29.9815,30.0438,347800.0
2012-03-23 12:50:00,38.56,38.67,38.48,38.64,336100.0,30.0516,30.1373,29.9893,30.114,336100.0
2012-03-23 13:00:00,38.64,38.69,38.56,38.59,206400.0,30.114,30.1529,30.0516,30.075,206400.0
2012-03-23 13:10:00,38.59,38.63,38.52,38.6,203000.0,30.075,30.1062,30.0204,30.0828,203000.0
2012-03-23 13:20:00,38.61,38.73,38.6,38.7,211900.0,30.0906,30.1841,30.0828,30.1607,211900.0
2012-03-23 13:30:00,38.71,38.76,38.63,38.64,154700.0,30.1685,30.2075,30.1062,30.114,154700.0
2012-03-23 13:40:00,38.65,38.68,38.58,38.61,106900.0,30.1217,30.1451,30.0672,30.0906,106900.0
2012-03-23 13:50:00,38.61,38.62,38.48,38.51,162600.0,30.0906,30.0984,29.9893,30.0126,162600.0
2012-03-23 14:00:00,38.51,38.52,38.41,38.42,194500.0,30.0126,30.0204,29.9347,29.9425,194500.0
2012-03-23 14:10:00,38.42,38.53,38.41,38.5,187600.0,29.9425,30.0282,29.9347,30.0048,187600.0
2012-03-23 14:20:00,38.49,38.55,38.48,38.54,157000.0,29.997,30.0438,29.9893,30.036,157000.0
2012-03-23 14:30:00,38.54,38.57,38.5,38.56,228700.0,30.036,30.0594,30.0048,30.0516,228700.0
2012-03-23 14:40:00,38.55,38.63,38.53,38.62,158400.0,30.0438,30.1062,30.0282,30.0984,158400.0
2012-03-23 14:50:00,38.63,38.66,38.54,38.59,159600.0,30.1062,30.1295,30.036,30.075,159600.0
2012-03-23 15:00:00,38.6,38.62,38.54,38.61,136200.0,30.0828,30.0984,30.036,30.0906,136200.0
2012-03-23 15:10:00,38.61,38.63,38.54,38.6,186500.0,30.0906,30.1062,30.036,30.0828,186500.0
2012-03-23 15:20:00,38.61,38.61,38.55,38.56,235800.0,30.0906,30.0906,30.0438,30.0516,235800.0
2012-03-23 15:30:00,38.55,38.59,38.5,38.51,330700.0,30.0438,30.075,30.0048,30.0126,330700.0
2012-03-23 15:40:00,38.51,38.58,38.49,38.5,457000.0,30.0126,30.0672,29.997,30.0048,457000.0
2012-03-23 15:50:00,38.5,38.56,38.48,38.48,876100.0,30.0048,30.0516,29.9893,29.9893,876100.0
2012-03-26 09:30:00,38.99,39.24,38.83,39.02,1094100.0,30.3867,30.5816,30.262,30.4101,1094100.0
2012-03-26 09:40:00,39.01,39.02,38.69,38.9,652900.0,30.4023,30.4101,30.1529,30.3166,652900.0
2012-03-26 09:50:00,38.89,38.9,38.74,38.77,415000.0,30.3088,30.3166,30.1919,30.2153,415000.0
2012-03-26 10:00:00,38.77,38.77,38.54,38.6,551700.0,30.2153,30.2153,30.036,30.0828,551700.0
2012-03-26 10:10:00,38.6,38.68,38.52,38.61,523900.0,30.0828,30.1451,30.0204,30.0906,523900.0
2012-03-26 10:20:00,38.61,38.63,38.44,38.61,421400.0,30.0906,30.1062,29.9581,30.0906,421400.0
2012-03-26 10:30:00,38.61,38.65,38.54,38.6,303200.0,30.0906,30.1217,30.036,30.0828,303200.0
2012-03-26 10:40:00,38.61,38.72,38.57,38.7,337000.0,30.0906,30.1763,30.0594,30.1607,337000.0
2012-03-26 10:50:00,38.71,38.76,38.61,38.75,348200.0,30.1685,30.2075,30.0906,30.1997,348200.0
2012-03-26 11:00:00,38.75,38.77,38.63,38.7,706000.0,30.1997,30.2153,30.1062,30.1607,706000.0
2012-03-26 11:10:00,38.7,38.73,38.62,38.65,268300.0,30.1607,30.1841,30.0984,30.1217,268300.0
2012-03-26 11:20:00,38.66,38.68,38.6,38.61,269400.0,30.1295,30.1451,30.0828,30.0906,269400.0
2012-03-26 11:30:00,38.61,38.71,38.61,38.68,396200.0,30.0906,30.1685,30.0906,30.1451,396200.0
2012-03-26 11:40:00,38.69,38.75,38.66,38.71,229800.0,30.1529,30.1997,30.1295,30.1685,229800.0
2012-03-26 11:50:00,38.72,38.72,38.56,38.65,215400.0,30.1763,30.1763,30.0516,30.1217,215400.0
2012-03-26 12:00:00,38.66,38.7,38.64,38.65,246100.0,30.1295,30.1607,30.114,30.1217,246100.0
2012-03-26 12:10:00,38.65,38.71,38.52,38.54,242100.0,30.1217,30.1685,30.0204,30.036,242100.0
2012-03-26 12:20:00,38.55,38.67,38.54,38.66,234800.0,30.0438,30.1373,30.036,30.1295,234800.0
2012-03-26 12:30:00,38.67,38.71,38.63,38.71,171400.0,30.1373,30.1685,30.1062,30.1685,171400.0
2012-03-26 12:40:00,38.7,38.71,38.61,38.64,162600.0,30.1607,30.1685,30.0906,30.114,162600.0
2012-03-26 12:50:00,38.63,38.73,38.61,38.71,217000.0,30.1062,30.1841,30.0906,30.1685,217000.0
2012-03-26 13:00:00,38.7,38.81,38.7,38.79,283300.0,30.1607,30.2464,30.1607,30.2309,283300.0
2012-03-26 13:10:00,38.78,38.82,38.73,38.78,241900.0,30.2231,30.2542,30.1841,30.2231,241900.0
2012-03-26 13:20:00,38.78,38.93,38.78,38.92,242200.0,30.2231,30.34,30.2231,30.3322,242200.0
2012-03-26 13:30:00,38.92,38.99,38.89,38.9,320700.0,30.3322,30.3867,30.3088,30.3166,320700.0
2012-03-26 13:40:00,38.9,38.91,38.86,38.87,144700.0,30.3166,30.3244,30.2854,30.2932,144700.0
2012-03-26 13:50:00,38.87,38.87,38.79,38.81,121400.0,30.2932,30.2932,30.2309,30.2464,121400.0
2012-03-26 14:00:00,38.8,38.84,38.77,38.84,145600.0,30.2386,30.2698,30.2153,30.2698,145600.0
2012-03-26 14:10:00,38.84,38.87,38.77,38.78,272100.0,30.2698,30.2932,30.2153,30.2231,272100.0
2012-03-26 14:20:00,38.77,38.78,38.7,38.73,284700.0,30.2153,30.2231,30.1607,30.1841,284700.0
2012-03-26 14:30:00,38.72,38.75,38.67,38.7,213200.0,30.1763,30.1997,30.1373,30.1607,213200.0
2012-03-26 14:40:00,38.69,38.75,38.68,38.71,340300.0,30.1529,30.1997,30.1451,30.1685,340300.0
2012-03-26 14:50:00,38.71,38.85,38.68,38.78,267000.0,30.1685,30.2776,30.1451,30.2231,267000.0
2012-03-26 15:00:00,38.78,38.89,38.75,38.81,290700.0,30.2231,30.3088,30.1997,30.2464,290700.0
2012-03-26 15:10:00,38.81,38.85,38.81,38.83,234600.0,30.2464,30.2776,30.2464,30.262,234600.0
2012-03-26 15:20:00,38.83,38.84,38.77,38.78,278800.0,30.262,30.2698,30.2153,30.2231,278800.0
2012-03-26 15:30:00,38.78,38.81,38.71,38.72,356700.0,30.2231,30.2464,30.1685,30.1763,356700.0
2012-03-26 15:40:00,38.72,38.87,38.72,38.86,435200.0,30.1763,30.2932,30.1763,30.2854,435200.0
2012-03-26 15:50:00,38.85,38.88,38.77,38.87,932000.0,30.2776,30.301,30.2153,30.2932,932000.0
2012-03-27 09:30:00,39.1,39.15,38.9,38.94,625500.0,30.4725,30.5114,30.3166,30.3478,625500.0
2012-03-27 09:40:00,38.95,39.24,38.88,39.23,652000.0,30.3555,30.5816,30.301,30.5738,652000.0
2012-03-27 09:50:00,39.23,39.43,39.13,39.41,720700.0,30.5738,30.7296,30.4958,30.714,720700.0
2012-03-27 10:00:00,39.39,39.41,39.29,39.32,658100.0,30.6985,30.714,30.6205,30.6439,658100.0
2012-03-27 10:10:00,39.32,39.65,39.25,39.57,746700.0,30.6439,30.9011,30.5894,30.8387,746700.0
2012-03-27 10:20:00,39.57,39.57,39.21,39.28,427100.0,30.8387,30.8387,30.5582,30.6127,427100.0
2012-03-27 10:30:00,39.27,39.39,39.19,39.24,353200.0,30.6049,30.6985,30.5426,30.5816,353200.0
2012-03-27 10:40:00,39.25,39.26,39.12,39.25,226600.0,30.5894,30.5971,30.488,30.5894,226600.0
2012-03-27 10:50:00,39.24,39.25,39.01,39.02,413100.0,30.5816,30.5894,30.4023,30.4101,413100.0
2012-03-27 11:00:00,39.01,39.08,38.93,39.04,384700.0,30.4023,30.4569,30.34,30.4257,384700.0
2012-03-27 11:10:00,39.04,39.1,38.98,39.07,428800.0,30.4257,30.4725,30.3789,30.4491,428800.0
2012-03-27 11:20:00,39.08,39.1,39.03,39.05,289200.0,30.4569,30.4725,30.4179,30.4335,289200.0
2012-03-27 11:30:00,39.05,39.1,39.0,39.02,198300.0,30.4335,30.4725,30.3945,30.4101,198300.0
2012-03-27 11:40:00,39.01,39.08,38.99,39.04,180000.0,30.4023,30.4569,30.3867,30.4257,180000.0
2012-03-27 11:50:00,39.04,39.1,39.04,39.09,299800.0,30.4257,30.4725,30.4257,30.4647,299800.0
2012-03-27 12:00:00,39.08,39.19,39.05,39.09,358700.0,30.4569,30.5426,30.4335,30.4647,358700.0
2012-03-27 12:10:00,39.09,39.12,39.02,39.05,247600.0,30.4647,30.488,30.4101,30.4335,247600.0
2012-03-27 12:20:00,39.05,39.09,39.01,39.07,195200.0,30.4335,30.4647,30.4023,30.4491,195200.0
2012-03-27 12:30:00,39.07,39.09,39.0,39.06,216400.0,30.4491,30.4647,30.3945,30.4413,216400.0
2012-03-27 12:40:00,39.05,39.11,39.01,39.08,206700.0,30.4335,30.4802,30.4023,30.4569,206700.0
2012-03-27 12:50:00,39.08,39.08,39.03,39.06,136500.0,30.4569,30.4569,30.4179,30.4413,136500.0
2012-03-27 13:00:00,39.06,39.09,39.05,39.07,114100.0,30.4413,30.4647,30.4335,30.4491,114100.0
2012-03-27 13:10:00,39.07,39.07,39.01,39.04,83200.0,30.4491,30.4491,30.4023,30.4257,83200.0
2012-03-27 13:20:00,39.04,39.07,39.02,39.06,125400.0,30.4257,30.4491,30.4101,30.4413,125400.0
2012-03-27 13:30:00,39.05,39.11,39.04,39.05,153800.0,30.4335,30.4802,30.4257,30.4335,153800.0
2012-03-27 13:40:00,39.05,39.09,39.01,39.07,120000.0,30.4335,30.4647,30.4023,30.4491,120000.0
2012-03-27 13:50:00,39.08,39.18,39.07,39.18,200300.0,30.4569,30.5348,30.4491,30.5348,200300.0
2012-03-27 14:00:00,39.17,39.19,39.11,39.15,158000.0,30.527,30.5426,30.4802,30.5114,158000.0
2012-03-27 14:10:00,39.16,39.23,39.15,39.23,182300.0,30.5192,30.5738,30.5114,30.5738,182300.0
2012-03-27 14:20:00,39.23,39.25,39.19,39.21,172300.0,30.5738,30.5894,30.5426,30.5582,172300.0
2012-03-27 14:30:00,39.22,39.22,39.15,39.17,193300.0,30.566,30.566,30.5114,30.527,193300.0
2012-03-27 14:40:00,39.16,39.22,39.12,39.14,155600.0,30.5192,30.566,30.488,30.5036,155600.0
2012-03-27 14:50:00,39.14,39.18,39.1,39.1,118600.0,30.5036,30.5348,30.4725,30.4725,118600.0
2012-03-27 15:00:00,39.11,39.12,39.04,39.11,195800.0,30.4802,30.488,30.4257,30.4802,195800.0
2012-03-27 15:10:00,39.11,39.11,38.95,39.0,284700.0,30.4802,30.4802,30.3555,30.3945,284700.0
2012-03-27 15:20:00,39.0,39.01,38.86,38.87,395900.0,30.3945,30.4023,30.2854,30.2932,395900.0
2012-03-27 15:30:00,38.87,38.94,38.83,38.9,392600.0,30.2932,30.3478,30.262,30.3166,392600.0
2012-03-27 15:40:00,38.89,38.91,38.74,38.79,689500.0,30.3088,30.3244,30.1919,30.2309,689500.0
2012-03-27 15:50:00,38.78,38.8,38.73,38.75,1208600.0,30.2231,30.2386,30.1841,30.1997,1208600.0
2012-03-28 09:30:00,38.4,38.44,38.05,38.1,1229600.0,29.9269,29.9581,29.6541,29.6931,1229600.0
2012-03-28 09:40:00,38.11,38.13,37.65,37.76,1612700.0,29.7009,29.7165,29.3424,29.4281,1612700.0
2012-03-28 09:50:00,37.76,37.93,37.72,37.78,871000.0,29.4281,29.5606,29.397,29.4437,871000.0
2012-03-28 10:00:00,37.79,37.99,37.75,37.98,830200.0,29.4515,29.6074,29.4203,29.5996,830200.0
2012-03-28 10:10:00,37.98,37.99,37.71,37.73,876000.0,29.5996,29.6074,29.3892,29.4047,876000.0
2012-03-28 10:20:00,37.72,37.77,37.5,37.51,1242800.0,29.397,29.4359,29.2255,29.2333,1242800.0
2012-03-28 10:30:00,37.51,37.52,37.21,37.44,1600000.0,29.2333,29.2411,28.9995,29.1787,1600000.0
2012-03-28 10:40:00,37.43,37.49,37.27,37.28,737300.0,29.1709,29.2177,29.0462,29.054,737300.0
2012-03-28 10:50:00,37.28,37.41,37.23,37.4,667300.0,29.054,29.1554,29.0151,29.1476,667300.0
2012-03-28 11:00:00,37.4,37.46,37.32,37.32,709800.0,29.1476,29.1943,29.0852,29.0852,709800.0
2012-03-28 11:10:00,37.33,37.33,37.22,37.25,838900.0,29.093,29.093,29.0073,29.0307,838900.0
2012-03-28 11:20:00,37.25,37.25,37.06,37.12,1139200.0,29.0307,29.0307,28.8826,28.9293,1139200.0
2012-03-28 11:30:00,37.13,37.2,37.1,37.18,420300.0,28.9371,28.9917,28.9138,28.9761,420300.0
2012-03-28 11:40:00,37.17,37.27,37.17,37.2,404100.0,28.9683,29.0462,28.9683,28.9917,404100.0
2012-03-28 11:50:00,37.2,37.22,37.05,37.18,492900.0,28.9917,29.0073,28.8748,28.9761,492900.0
2012-03-28 12:00:00,37.19,37.3,37.15,37.21,260800.0,28.9839,29.0696,28.9527,28.9995,260800.0
2012-03-28 12:10:00,37.22,37.29,37.1,37.27,475700.0,29.0073,29.0618,28.9138,29.0462,475700.0
2012-03-28 12:20:00,37.26,37.27,37.17,37.24,286500.0,29.0385,29.0462,28.9683,29.0229,286500.0
2012-03-28 12:30:00,37.24,37.29,37.05,37.08,647000.0,29.0229,29.0618,28.8748,28.8982,647000.0
2012-03-28 12:40:00,37.07,37.14,37.02,37.07,426900.0,28.8904,28.9449,28.8514,28.8904,426900.0
2012-03-28 12:50:00,37.07,37.1,36.89,37.08,797600.0,28.8904,28.9138,28.7501,28.8982,797600.0
2012-03-28 13:00:00,37.09,37.11,36.97,36.99,480400.0,28.906,28.9216,28.8124,28.828,480400.0
2012-03-28 13:10:00,36.99,37.03,36.86,36.91,355700.0,28.828,28.8592,28.7267,28.7657,355700.0
2012-03-28 13:20:00,36.91,36.94,36.86,36.9,489800.0,28.7657,28.7891,28.7267,28.7579,489800.0
2012-03-28 13:30:00,36.9,36.92,36.86,36.91,403000.0,28.7579,28.7735,28.7267,28.7657,403000.0
2012-03-28 13:40:00,36.9,36.99,36.89,36.96,912300.0,28.7579,28.828,28.7501,28.8046,912300.0
2012-03-28 13:50:00,36.96,37.01,36.94,36.99,497100.0,28.8046,28.8436,28.7891,28.828,497100.0
2012-03-28 14:00:00,36.98,36.99,36.89,36.91,408400.0,28.8202,28.828,28.7501,28.7657,408400.0
2012-03-28 14:10:00,36.91,37.0,36.85,36.99,506100.0,28.7657,28.8358,28.7189,28.828,506100.0
2012-03-28 14:20:00,36.99,37.08,36.97,37.04,583000.0,28.828,28.8982,28.8124,28.867,583000.0
2012-03-28 14:30:00,37.04,37.12,37.0,37.02,635400.0,28.867,28.9293,28.8358,28.8514,635400.0
2012-03-28 14:40:00,37.02,37.11,37.01,37.03,448600.0,28.8514,28.9216,28.8436,28.8592,448600.0
2012-03-28 14:50:00,37.02,37.09,37.0,37.08,313800.0,28.8514,28.906,28.8358,28.8982,313800.0
2012-03-28 15:00:00,37.09,37.14,37.02,37.1,715400.0,28.906,28.9449,28.8514,28.9138,715400.0
2012-03-28 15:10:00,37.11,37.19,37.04,37.18,626100.0,28.9216,28.9839,28.867,28.9761,626100.0
2012-03-28 15:20:00,37.17,37.23,37.09,37.23,596600.0,28.9683,29.0151,28.906,29.0151,596600.0
2012-03-28 15:30:00,37.22,37.3,37.15,37.21,752200.0,29.0073,29.0696,28.9527,28.9995,752200.0
2012-03-28 15:40:00,37.21,37.28,37.18,37.19,884100.0,28.9995,29.054,28.9761,28.9839,884100.0
2012-03-28 15:50:00,37.2,37.35,37.17,37.35,1982700.0,28.9917,29.1086,28.9683,29.1086,1982700.0
2012-03-29 09:30:00,37.07,37.34,37.06,37.19,779500.0,28.8904,29.1008,28.8826,28.9839,779500.0
2012-03-29 09:40:00,37.2,37.65,37.12,37.42,728300.0,28.9917,29.3424,28.9293,29.1631,728300.0
2012-03-29 09:50:00,37.41,37.45,37.11,37.25,684300.0,29.1554,29.1865,28.9216,29.0307,684300.0
2012-03-29 10:00:00,37.25,37.3,37.0,37.01,736100.0,29.0307,29.0696,28.8358,28.8436,736100.0
2012-03-29 10:10:00,37.01,37.04,36.79,36.87,962600.0,28.8436,28.867,28.6722,28.7345,962600.0
2012-03-29 10:20:00,36.87,37.04,36.85,36.92,372800.0,28.7345,28.867,28.7189,28.7735,372800.0
2012-03-29 10:30:00,36.92,36.99,36.76,36.9,545500.0,28.7735,28.828,28.6488,28.7579,545500.0
2012-03-29 10:40:00,36.9,37.03,36.9,36.98,629400.0,28.7579,28.8592,28.7579,28.8202,629400.0
2012-03-29 10:50:00,36.97,37.3,36.92,37.3,484100.0,28.8124,29.0696,28.7735,29.0696,484100.0
2012-03-29 11:00:00,37.3,37.3,37.15,37.26,307800.0,29.0696,29.0696,28.9527,29.0385,307800.0
2012-03-29 11:10:00,37.25,37.33,37.22,37.24,320700.0,29.0307,29.093,29.0073,29.0229,320700.0
2012-03-29 11:20:00,37.25,37.3,37.13,37.15,301200.0,29.0307,29.0696,28.9371,28.9527,301200.0
2012-03-29 11:30:00,37.14,37.23,37.08,37.09,204300.0,28.9449,29.0151,28.8982,28.906,204300.0
2012-03-29 11:40:00,37.1,37.15,37.07,37.09,173300.0,28.9138,28.9527,28.8904,28.906,173300.0
2012-03-29 11:50:00,37.1,37.1,36.98,37.06,218900.0,28.9138,28.9138,28.8202,28.8826,218900.0
2012-03-29 12:00:00,37.05,37.09,36.98,37.05,168400.0,28.8748,28.906,28.8202,28.8748,168400.0
2012-03-29 12:10:00,37.05,37.07,37.0,37.06,76300.0,28.8748,28.8904,28.8358,28.8826,76300.0
2012-03-29 12:20:00,37.05,37.07,36.98,37.0,117400.0,28.8748,28.8904,28.8202,28.8358,117400.0
2012-03-29 12:30:00,37.0,37.12,36.95,37.12,519800.0,28.8358,28.9293,28.7969,28.9293,519800.0
2012-03-29 12:40:00,37.11,37.12,36.97,37.0,263100.0,28.9216,28.9293,28.8124,28.8358,263100.0
2012-03-29 12:50:00,37.0,37.2,36.99,37.19,225200.0,28.8358,28.9917,28.828,28.9839,225200.0
2012-03-29 13:00:00,37.18,37.19,37.12,37.13,162400.0,28.9761,28.9839,28.9293,28.9371,162400.0
2012-03-29 13:10:00,37.13,37.16,37.07,37.15,176200.0,28.9371,28.9605,28.8904,28.9527,176200.0
2012-03-29 13:20:00,37.15,37.18,37.08,37.13,151300.0,28.9527,28.9761,28.8982,28.9371,151300.0
2012-03-29 13:30:00,37.14,37.15,37.07,37.08,155900.0,28.9449,28.9527,28.8904,28.8982,155900.0
2012-03-29 13:40:00,37.09,37.09,37.0,37.02,217800.0,28.906,28.906,28.8358,28.8514,217800.0
2012-03-29 13:50:00,37.03,37.07,36.98,37.0,237300.0,28.8592,28.8904,28.8202,28.8358,237300.0
2012-03-29 14:00:00,36.99,37.12,36.98,37.02,197100.0,28.828,28.9293,28.8202,28.8514,197100.0
2012-03-29 14:10:00,37.02,37.12,37.02,37.09,216700.0,28.8514,28.9293,28.8514,28.906,216700.0
2012-03-29 14:20:00,37.1,37.15,37.07,37.14,287800.0,28.9138,28.9527,28.8904,28.9449,287800.0
2012-03-29 14:30:00,37.14,37.16,37.11,37.13,206100.0,28.9449,28.9605,28.9216,28.9371,206100.0
2012-03-29 14:40:00,37.13,37.2,37.1,37.16,474100.0,28.9371,28.9917,28.9138,28.9605,474100.0
2012-03-29 14:50:00,37.16,37.21,37.15,37.16,204500.0,28.9605,28.9995,28.9527,28.9605,204500.0
2012-03-29 15:00:00,37.16,37.23,37.15,37.22,339000.0,28.9605,29.0151,28.9527,29.0073,339000.0
2012-03-29 15:10:00,37.21,37.44,37.21,37.43,469700.0,28.9995,29.1787,28.9995,29.1709,469700.0
2012-03-29 15:20:00,37.44,37.53,37.43,37.52,494100.0,29.1787,29.2489,29.1709,29.2411,494100.0
2012-03-29 15:30:00,37.53,37.7,37.52,37.66,935800.0,29.2489,29.3814,29.2411,29.3502,935800.0
2012-03-29 15:40:00,37.66,37.7,37.57,37.65,1086100.0,29.3502,29.3814,29.2801,29.3424,1086100.0
2012-03-29 15:50:00,37.65,37.71,37.59,37.61,1709300.0,29.3424,29.3892,29.2956,29.3112,1709300.0
2012-03-30 09:30:00,37.97,38.14,37.81,38.13,935100.0,29.5918,29.7243,29.4671,29.7165,935100.0
2012-03-30 09:40:00,38.13,38.15,37.63,37.74,674800.0,29.7165,29.7321,29.3268,29.4125,674800.0
2012-03-30 09:50:00,37.74,37.87,37.62,37.66,498900.0,29.4125,29.5139,29.319,29.3502,498900.0
2012-03-30 10:00:00,37.67,37.75,37.46,37.47,601900.0,29.358,29.4203,29.1943,29.2021,601900.0
2012-03-30 10:10:00,37.46,37.57,37.4,37.41,399300.0,29.1943,29.2801,29.1476,29.1554,399300.0
2012-03-30 10:20:00,37.41,37.46,37.29,37.35,351200.0,29.1554,29.1943,29.0618,29.1086,351200.0
2012-03-30 10:30:00,37.35,37.42,37.23,37.28,408100.0,29.1086,29.1631,29.0151,29.054,408100.0
2012-03-30 10:40:00,37.29,37.59,37.27,37.57,375600.0,29.0618,29.2956,29.0462,29.2801,375600.0
2012-03-30 10:50:00,37.58,37.6,37.47,37.6,284600.0,29.2878,29.3034,29.2021,29.3034,284600.0
2012-03-30 11:00:00,37.59,37.63,37.56,37.59,280600.0,29.2956,29.3268,29.2723,29.2956,280600.0
2012-03-30 11:10:00,37.59,37.67,37.58,37.59,304300.0,29.2956,29.358,29.2878,29.2956,304300.0
2012-03-30 11:20:00,37.59,37.62,37.52,37.58,187300.0,29.2956,29.319,29.2411,29.2878,187300.0
2012-03-30 11:30:00,37.58,37.59,37.42,37.43,268200.0,29.2878,29.2956,29.1631,29.1709,268200.0
2012-03-30 11:40:00,37.43,37.5,37.42,37.5,155600.0,29.1709,29.2255,29.1631,29.2255,155600.0
2012-03-30 11:50:00,37.49,37.63,37.48,37.61,428500.0,29.2177,29.3268,29.2099,29.3112,428500.0
2012-03-30 12:00:00,37.61,37.61,37.52,37.58,158100.0,29.3112,29.3112,29.2411,29.2878,158100.0
2012-03-30 12:10:00,37.57,37.65,37.55,37.62,144000.0,29.2801,29.3424,29.2645,29.319,144000.0
2012-03-30 12:20:00,37.61,37.69,37.6,37.69,169300.0,29.3112,29.3736,29.3034,29.3736,169300.0
2012-03-30 12:30:00,37.69,37.85,37.67,37.85,354900.0,29.3736,29.4983,29.358,29.4983,354900.0
2012-03-30 12:40:00,37.85,37.89,37.82,37.87,260900.0,29.4983,29.5294,29.4749,29.5139,260900.0
2012-03-30 12:50:00,37.88,37.97,37.83,37.85,243300.0,29.5216,29.5918,29.4827,29.4983,243300.0
2012-03-30 13:00:00,37.85,37.87,37.76,37.76,152600.0,29.4983,29.5139,29.4281,29.4281,152600.0
2012-03-30 13:10:00,37.77,37.89,37.73,37.88,181800.0,29.4359,29.5294,29.4047,29.5216,181800.0
2012-03-30 13:20:00,37.88,37.91,37.86,37.86,200800.0,29.5216,29.545,29.5061,29.5061,200800.0
2012-03-30 13:30:00,37.87,37.92,37.83,37.83,103500.0,29.5139,29.5528,29.4827,29.4827,103500.0
2012-03-30 13:40:00,37.83,37.89,37.8,37.83,141000.0,29.4827,29.5294,29.4593,29.4827,141000.0
2012-03-30 13:50:00,37.84,37.93,37.83,37.92,172500.0,29.4905,29.5606,29.4827,29.5528,172500.0
2012-03-30 14:00:00,37.93,37.96,37.91,37.92,172800.0,29.5606,29.584,29.545,29.5528,172800.0
2012-03-30 14:10:00,37.92,37.94,37.88,37.89,143700.0,29.5528,29.5684,29.5216,29.5294,143700.0
2012-03-30 14:20:00,37.89,37.9,37.82,37.82,101000.0,29.5294,29.5372,29.4749,29.4749,101000.0
2012-03-30 14:30:00,37.82,37.9,37.82,37.9,201600.0,29.4749,29.5372,29.4749,29.5372,201600.0
2012-03-30 14:40:00,37.9,38.0,37.89,37.98,386300.0,29.5372,29.6152,29.5294,29.5996,386300.0
2012-03-30 14:50:00,37.97,38.0,37.83,37.83,220600.0,29.5918,29.6152,29.4827,29.4827,220600.0
2012-03-30 15:00:00,37.83,37.97,37.83,37.96,241200.0,29.4827,29.5918,29.4827,29.584,241200.0
2012-03-30 15:10:00,37.97,37.99,37.9,37.97,237200.0,29.5918,29.6074,29.5372,29.5918,237200.0
2012-03-30 15:20:00,37.97,37.98,37.89,37.96,273000.0,29.5918,29.5996,29.5294,29.584,273000.0
2012-03-30 15:30:00,37.96,38.0,37.92,38.0,390600.0,29.584,29.6152,29.5528,29.6152,390600.0
2012-03-30 15:40:00,37.99,38.04,37.96,37.98,892500.0,29.6074,29.6463,29.584,29.5996,892500.0
2012-03-30 15:50:00,37.98,38.04,37.9,38.02,1430700.0,29.5996,29.6463,29.5372,29.6308,1430700.0
2012-04-02 09:30:00,38.25,38.58,38.1,38.54,868300.0,29.81,30.0672,29.6931,30.036,868300.0
2012-04-02 09:40:00,38.54,38.8,38.51,38.71,902800.0,30.036,30.2386,30.0126,30.1685,902800.0
2012-04-02 09:50:00,38.72,38.75,38.36,38.5,779200.0,30.1763,30.1997,29.8957,30.0048,779200.0
2012-04-02 10:00:00,38.49,38.93,38.49,38.84,855900.0,29.997,30.34,29.997,30.2698,855900.0
2012-04-02 10:10:00,38.84,38.97,38.76,38.76,686400.0,30.2698,30.3711,30.2075,30.2075,686400.0
2012-04-02 10:20:00,38.76,38.87,38.67,38.77,631100.0,30.2075,30.2932,30.1373,30.2153,631100.0
2012-04-02 10:30:00,38.77,38.79,38.67,38.7,327200.0,30.2153,30.2309,30.1373,30.1607,327200.0
2012-04-02 10:40:00,38.7,38.83,38.62,38.82,274000.0,30.1607,30.262,30.0984,30.2542,274000.0
2012-04-02 10:50:00,38.82,38.89,38.73,38.81,379000.0,30.2542,30.3088,30.1841,30.2464,379000.0
2012-04-02 11:00:00,38.81,38.94,38.8,38.89,328600.0,30.2464,30.3478,30.2386,30.3088,328600.0
2012-04-02 11:10:00,38.89,38.94,38.79,38.82,254300.0,30.3088,30.3478,30.2309,30.2542,254300.0
2012-04-02 11:20:00,38.82,38.94,38.8,38.91,321900.0,30.2542,30.3478,30.2386,30.3244,321900.0
2012-04-02 11:30:00,38.9,38.97,38.9,38.96,245800.0,30.3166,30.3711,30.3166,30.3633,245800.0
2012-04-02 11:40:00,38.95,39.12,38.93,39.12,727500.0,30.3555,30.488,30.34,30.488,727500.0
2012-04-02 11:50:00,39.11,39.21,39.09,39.17,640700.0,30.4802,30.5582,30.4647,30.527,640700.0
2012-04-02 12:00:00,39.17,39.24,39.13,39.2,325100.0,30.527,30.5816,30.4958,30.5504,325100.0
2012-04-02 12:10:00,39.2,39.2,39.03,39.09,426100.0,30.5504,30.5504,30.4179,30.4647,426100.0
2012-04-02 12:20:00,39.09,39.29,39.05,39.28,889800.0,30.4647,30.6205,30.4335,30.6127,889800.0
2012-04-02 12:30:00,39.28,39.4,39.28,39.36,811100.0,30.6127,30.7063,30.6127,30.6751,811100.0
2012-04-02 12:40:00,39.36,39.4,39.3,39.3,384200.0,30.6751,30.7063,30.6283,30.6283,384200.0
2012-04-02 12:50:00,39.32,39.4,39.29,39.4,400800.0,30.6439,30.7063,30.6205,30.7063,400800.0
2012-04-02 13:00:00,39.4,39.41,39.35,39.4,433800.0,30.7063,30.714,30.6673,30.7063,433800.0
2012-04-02 13:10:00,39.39,39.43,39.27,39.31,354900.0,30.6985,30.7296,30.6049,30.6361,354900.0
2012-04-02 13:20:00,39.31,39.36,39.26,39.28,212000.0,30.6361,30.6751,30.5971,30.6127,212000.0
2012-04-02 13:30:00,39.29,39.35,39.29,39.34,251500.0,30.6205,30.6673,30.6205,30.6595,251500.0
2012-04-02 13:40:00,39.34,39.35,39.24,39.3,327600.0,30.6595,30.6673,30.5816,30.6283,327600.0
2012-04-02 13:50:00,39.29,39.35,39.29,39.34,182700.0,30.6205,30.6673,30.6205,30.6595,182700.0
2012-04-02 14:00:00,39.35,39.4,39.32,39.37,339000.0,30.6673,30.7063,30.6439,30.6829,339000.0
2012-04-02 14:10:00,39.36,39.38,39.27,39.28,278500.0,30.6751,30.6907,30.6049,30.6127,278500.0
2012-04-02 14:20:00,39.29,39.32,39.23,39.25,267100.0,30.6205,30.6439,30.5738,30.5894,267100.0
2012-04-02 14:30:00,39.24,39.3,39.21,39.25,241100.0,30.5816,30.6283,30.5582,30.5894,241100.0
2012-04-02 14:40:00,39.25,39.39,39.25,39.35,606700.0,30.5894,30.6985,30.5894,30.6673,606700.0
2012-04-02 14:50:00,39.35,39.37,39.24,39.37,456300.0,30.6673,30.6829,30.5816,30.6829,456300.0
2012-04-02 15:00:00,39.38,39.38,39.29,39.36,243600.0,30.6907,30.6907,30.6205,30.6751,243600.0
2012-04-02 15:10:00,39.35,39.36,39.22,39.23,321700.0,30.6673,30.6751,30.566,30.5738,321700.0
2012-04-02 15:20:00,39.23,39.27,39.13,39.2,430700.0,30.5738,30.6049,30.4958,30.5504,430700.0
2012-04-02 15:30:00,39.19,39.21,39.1,39.12,464900.0,30.5426,30.5582,30.4725,30.488,464900.0
2012-04-02 15:40:00,39.12,39.15,39.04,39.04,559500.0,30.488,30.5114,30.4257,30.4257,559500.0
2012-04-02 15:50:00,39.04,39.16,39.04,39.11,1151800.0,30.4257,30.5192,30.4257,30.4802,1151800.0
2012-04-03 09:30:00,39.15,39.21,38.82,38.83,893400.0,30.5114,30.5582,30.2542,30.262,893400.0
2012-04-03 09:40:00,38.82,39.23,38.76,38.95,1051600.0,30.2542,30.5738,30.2075,30.3555,1051600.0
2012-04-03 09:50:00,38.95,39.02,38.77,38.88,506600.0,30.3555,30.4101,30.2153,30.301,506600.0
2012-04-03 10:00:00,38.89,38.9,38.71,38.86,519000.0,30.3088,30.3166,30.1685,30.2854,519000.0
2012-04-03 10:10:00,38.86,38.88,38.6,38.62,492200.0,30.2854,30.301,30.0828,30.0984,492200.0
2012-04-03 10:20:00,38.61,38.77,38.54,38.75,412400.0,30.0906,30.2153,30.036,30.1997,412400.0
2012-04-03 10:30:00,38.74,38.82,38.64,38.69,268600.0,30.1919,30.2542,30.114,30.1529,268600.0
2012-04-03 10:40:00,38.69,38.88,38.67,38.84,506100.0,30.1529,30.301,30.1373,30.2698,506100.0
2012-04-03 10:50:00,38.83,38.94,38.8,38.89,319400.0,30.262,30.3478,30.2386,30.3088,319400.0
2012-04-03 11:00:00,38.9,38.96,38.83,38.84,268900.0,30.3166,30.3633,30.262,30.2698,268900.0
2012-04-03 11:10:00,38.84,38.86,38.71,38.78,422600.0,30.2698,30.2854,30.1685,30.2231,422600.0
2012-04-03 11:20:00,38.78,38.84,38.74,38.76,260900.0,30.2231,30.2698,30.1919,30.2075,260900.0
2012-04-03 11:30:00,38.76,38.79,38.64,38.67,440400.0,30.2075,30.2309,30.114,30.1373,440400.0
2012-04-03 11:40:00,38.66,38.78,38.64,38.7,136900.0,30.1295,30.2231,30.114,30.1607,136900.0
2012-04-03 11:50:00,38.7,38.8,38.7,38.76,172100.0,30.1607,30.2386,30.1607,30.2075,172100.0
2012-04-03 12:00:00,38.77,38.8,38.62,38.73,362900.0,30.2153,30.2386,30.0984,30.1841,362900.0
2012-04-03 12:10:00,38.73,38.79,38.64,38.74,283000.0,30.1841,30.2309,30.114,30.1919,283000.0
2012-04-03 12:20:00,38.74,38.93,38.72,38.93,187800.0,30.1919,30.34,30.1763,30.34,187800.0
2012-04-03 12:30:00,38.92,38.92,38.73,38.76,239700.0,30.3322,30.3322,30.1841,30.2075,239700.0
2012-04-03 12:40:00,38.77,39.0,38.74,38.96,379200.0,30.2153,30.3945,30.1919,30.3633,379200.0
2012-04-03 12:50:00,38.95,39.05,38.9,39.01,373300.0,30.3555,30.4335,30.3166,30.4023,373300.0
2012-04-03 13:00:00,39.01,39.03,38.96,39.02,259600.0,30.4023,30.4179,30.3633,30.4101,259600.0
2012-04-03 13:10:00,39.02,39.05,38.98,39.02,150900.0,30.4101,30.4335,30.3789,30.4101,150900.0
2012-04-03 13:20:00,39.0,39.01,38.92,38.99,222700.0,30.3945,30.4023,30.3322,30.3867,222700.0
2012-04-03 13:30:00,38.99,38.99,38.91,38.97,128000.0,30.3867,30.3867,30.3244,30.3711,128000.0
2012-04-03 13:40:00,38.96,38.99,38.9,38.97,134200.0,30.3633,30.3867,30.3166,30.3711,134200.0
2012-04-03 13:50:00,38.98,39.07,38.95,39.02,174700.0,30.3789,30.4491,30.3555,30.4101,174700.0
2012-04-03 14:00:00,39.02,39.02,38.63,38.68,874900.0,30.4101,30.4101,30.1062,30.1451,874900.0
2012-04-03 14:10:00,38.68,38.69,38.43,38.47,1069800.0,30.1451,30.1529,29.9503,29.9815,1069800.0
2012-04-03 14:20:00,38.47,38.55,38.33,38.38,559600.0,29.9815,30.0438,29.8724,29.9113,559600.0
2012-04-03 14:30:00,38.37,38.45,38.26,38.32,476900.0,29.9035,29.9659,29.8178,29.8646,476900.0
2012-04-03 14:40:00,38.31,38.46,38.27,38.37,367500.0,29.8568,29.9737,29.8256,29.9035,367500.0
2012-04-03 14:50:00,38.39,38.45,38.35,38.41,290400.0,29.9191,29.9659,29.8879,29.9347,290400.0
2012-04-03 15:00:00,38.41,38.48,38.33,38.4,705300.0,29.9347,29.9893,29.8724,29.9269,705300.0
2012-04-03 15:10:00,38.4,38.57,38.32,38.49,513500.0,29.9269,30.0594,29.8646,29.997,513500.0
2012-04-03 15:20:00,38.5,38.51,38.32,38.44,530500.0,30.0048,30.0126,29.8646,29.9581,530500.0
2012-04-03 15:30:00,38.45,38.58,38.43,38.47,428300.0,29.9659,30.0672,29.9503,29.9815,428300.0
2012-04-03 15:40:00,38.48,38.59,38.42,38.56,565100.0,29.9893,30.075,29.9425,30.0516,565100.0
2012-04-03 15:50:00,38.57,38.62,38.53,38.58,870300.0,30.0594,30.0984,30.0282,30.0672,870300.0
2012-04-04 09:30:00,37.53,38.03,37.23,37.95,1143800.0,29.2489,29.6385,29.0151,29.5762,1143800.0
2012-04-04 09:40:00,37.93,37.96,37.6,37.65,760700.0,29.5606,29.584,29.3034,29.3424,760700.0
2012-04-04 09:50:00,37.65,37.82,37.6,37.78,353900.0,29.3424,29.4749,29.3034,29.4437,353900.0
2012-04-04 10:00:00,37.76,37.77,37.55,37.59,729100.0,29.4281,29.4359,29.2645,29.2956,729100.0
2012-04-04 10:10:00,37.59,37.72,37.57,37.71,326200.0,29.2956,29.397,29.2801,29.3892,326200.0
2012-04-04 10:20:00,37.7,37.86,37.66,37.86,415800.0,29.3814,29.5061,29.3502,29.5061,415800.0
2012-04-04 10:30:00,37.85,37.85,37.64,37.71,435300.0,29.4983,29.4983,29.3346,29.3892,435300.0
2012-04-04 10:40:00,37.71,37.75,37.65,37.72,293600.0,29.3892,29.4203,29.3424,29.397,293600.0
2012-04-04 10:50:00,37.72,37.74,37.6,37.61,257500.0,29.397,29.4125,29.3034,29.3112,257500.0
2012-04-04 11:00:00,37.61,37.83,37.6,37.82,386600.0,29.3112,29.4827,29.3034,29.4749,386600.0
2012-04-04 11:10:00,37.82,37.84,37.64,37.72,291600.0,29.4749,29.4905,29.3346,29.397,291600.0
2012-04-04 11:20:00,37.72,37.8,37.64,37.66,225800.0,29.397,29.4593,29.3346,29.3502,225800.0
2012-04-04 11:30:00,37.66,38.0,37.65,37.97,387000.0,29.3502,29.6152,29.3424,29.5918,387000.0
2012-04-04 11:40:00,37.97,37.98,37.75,37.76,332200.0,29.5918,29.5996,29.4203,29.4281,332200.0
2012-04-04 11:50:00,37.76,37.85,37.73,37.75,219800.0,29.4281,29.4983,29.4047,29.4203,219800.0
2012-04-04 12:00:00,37.75,37.8,37.7,37.75,171100.0,29.4203,29.4593,29.3814,29.4203,171100.0
2012-04-04 12:10:00,37.75,37.79,37.71,37.77,156800.0,29.4203,29.4515,29.3892,29.4359,156800.0
2012-04-04 12:20:00,37.77,37.77,37.67,37.72,170000.0,29.4359,29.4359,29.358,29.397,170000.0
2012-04-04 12:30:00,37.72,37.75,37.66,37.73,202000.0,29.397,29.4203,29.3502,29.4047,202000.0
2012-04-04 12:40:00,37.73,37.76,37.65,37.68,112400.0,29.4047,29.4281,29.3424,29.3658,112400.0
2012-04-04 12:50:00,37.67,37.76,37.67,37.71,162400.0,29.358,29.4281,29.358,29.3892,162400.0
2012-04-04 13:00:00,37.71,37.74,37.61,37.63,277700.0,29.3892,29.4125,29.3112,29.3268,277700.0
2012-04-04 13:10:00,37.63,37.73,37.62,37.67,273500.0,29.3268,29.4047,29.319,29.358,273500.0
2012-04-04 13:20:00,37.67,37.68,37.6,37.61,202300.0,29.358,29.3658,29.3034,29.3112,202300.0
2012-04-04 13:30:00,37.61,37.71,37.58,37.67,220500.0,29.3112,29.3892,29.2878,29.358,220500.0
2012-04-04 13:40:00,37.67,37.85,37.66,37.84,137600.0,29.358,29.4983,29.3502,29.4905,137600.0
2012-04-04 13:50:00,37.84,37.88,37.79,37.85,127900.0,29.4905,29.5216,29.4515,29.4983,127900.0
2012-04-04 14:00:00,37.85,37.87,37.79,37.79,113700.0,29.4983,29.5139,29.4515,29.4515,113700.0
2012-04-04 14:10:00,37.78,37.88,37.78,37.86,139600.0,29.4437,29.5216,29.4437,29.5061,139600.0
2012-04-04 14:20:00,37.86,37.9,37.79,37.89,116500.0,29.5061,29.5372,29.4515,29.5294,116500.0
2012-04-04 14:30:00,37.89,38.0,37.87,38.0,305200.0,29.5294,29.6152,29.5139,29.6152,305200.0
2012-04-04 14:40:00,37.99,38.09,37.94,38.03,504700.0,29.6074,29.6853,29.5684,29.6385,504700.0
2012-04-04 14:50:00,38.03,38.05,37.95,38.01,237900.0,29.6385,29.6541,29.5762,29.623,237900.0
2012-04-04 15:00:00,38.0,38.08,37.95,38.05,241500.0,29.6152,29.6775,29.5762,29.6541,241500.0
2012-04-04 15:10:00,38.05,38.16,38.02,38.08,406600.0,29.6541,29.7399,29.6308,29.6775,406600.0
2012-04-04 15:20:00,38.07,38.11,38.0,38.05,210800.0,29.6697,29.7009,29.6152,29.6541,210800.0
2012-04-04 15:30:00,38.05,38.11,38.02,38.02,279300.0,29.6541,29.7009,29.6308,29.6308,279300.0
2012-04-04 15:40:00,38.02,38.1,37.98,38.08,404100.0,29.6308,29.6931,29.5996,29.6775,404100.0
2012-04-04 15:50:00,38.09,38.1,38.0,38.02,708500.0,29.6853,29.6931,29.6152,29.6308,708500.0
2012-04-05 09:30:00,38.02,38.24,37.98,38.06,381400.0,29.6308,29.8022,29.5996,29.6619,381400.0
2012-04-05 09:40:00,38.04,38.26,38.02,38.24,356000.0,29.6463,29.8178,29.6308,29.8022,356000.0
2012-04-05 09:50:00,38.24,38.34,38.13,38.29,438400.0,29.8022,29.8801,29.7165,29.8412,438400.0
2012-04-05 10:00:00,38.29,38.57,38.28,38.56,560000.0,29.8412,30.0594,29.8334,30.0516,560000.0
2012-04-05 10:10:00,38.56,38.57,38.19,38.19,531800.0,30.0516,30.0594,29.7632,29.7632,531800.0
2012-04-05 10:20:00,38.19,38.31,38.13,38.23,293700.0,29.7632,29.8568,29.7165,29.7944,293700.0
2012-04-05 10:30:00,38.22,38.3,38.16,38.29,216400.0,29.7866,29.849,29.7399,29.8412,216400.0
2012-04-05 10:40:00,38.29,38.48,38.26,38.45,284900.0,29.8412,29.9893,29.8178,29.9659,284900.0
2012-04-05 10:50:00,38.46,38.47,38.38,38.46,287300.0,29.9737,29.9815,29.9113,29.9737,287300.0
2012-04-05 11:00:00,38.45,38.5,38.42,38.42,343300.0,29.9659,30.0048,29.9425,29.9425,343300.0
2012-04-05 11:10:00,38.42,38.46,38.28,38.3,409500.0,29.9425,29.9737,29.8334,29.849,409500.0
2012-04-05 11:20:00,38.3,38.33,38.19,38.25,215300.0,29.849,29.8724,29.7632,29.81,215300.0
2012-04-05 11:30:00,38.24,38.29,38.1,38.21,420100.0,29.8022,29.8412,29.6931,29.7788,420100.0
2012-04-05 11:40:00,38.2,38.27,38.1,38.1,245400.0,29.771,29.8256,29.6931,29.6931,245400.0
2012-04-05 11:50:00,38.1,38.16,38.06,38.11,199900.0,29.6931,29.7399,29.6619,29.7009,199900.0
2012-04-05 12:00:00,38.12,38.14,38.01,38.04,222100.0,29.7087,29.7243,29.623,29.6463,222100.0
2012-04-05 12:10:00,38.03,38.07,38.0,38.02,161000.0,29.6385,29.6697,29.6152,29.6308,161000.0
2012-04-05 12:20:00,38.02,38.1,37.96,38.04,423900.0,29.6308,29.6931,29.584,29.6463,423900.0
2012-04-05 12:30:00,38.04,38.08,37.97,37.99,278600.0,29.6463,29.6775,29.5918,29.6074,278600.0
2012-04-05 12:40:00,37.98,38.08,37.98,38.04,172300.0,29.5996,29.6775,29.5996,29.6463,172300.0
2012-04-05 12:50:00,38.04,38.1,38.02,38.06,202000.0,29.6463,29.6931,29.6308,29.6619,202000.0
2012-04-05 13:00:00,38.06,38.1,38.01,38.01,192200.0,29.6619,29.6931,29.623,29.623,192200.0
2012-04-05 13:10:00,38.02,38.05,37.95,38.0,264500.0,29.6308,29.6541,29.5762,29.6152,264500.0
2012-04-05 13:20:00,38.0,38.01,37.96,37.97,165400.0,29.6152,29.623,29.584,29.5918,165400.0
2012-04-05 13:30:00,37.97,37.97,37.84,37.86,332300.0,29.5918,29.5918,29.4905,29.5061,332300.0
2012-04-05 13:40:00,37.86,37.86,37.78,37.81,364900.0,29.5061,29.5061,29.4437,29.4671,364900.0
2012-04-05 13:50:00,37.81,37.83,37.72,37.81,250400.0,29.4671,29.4827,29.397,29.4671,250400.0
2012-04-05 14:00:00,37.8,37.82,37.71,37.74,487900.0,29.4593,29.4749,29.3892,29.4125,487900.0
2012-04-05 14:10:00,37.74,37.84,37.71,37.81,578100.0,29.4125,29.4905,29.3892,29.4671,578100.0
2012-04-05 14:20:00,37.81,37.88,37.76,37.8,475200.0,29.4671,29.5216,29.4281,29.4593,475200.0
2012-04-05 14:30:00,37.8,37.81,37.75,37.78,263700.0,29.4593,29.4671,29.4203,29.4437,263700.0
2012-04-05 14:40:00,37.78,37.81,37.67,37.68,214800.0,29.4437,29.4671,29.358,29.3658,214800.0
2012-04-05 14:50:00,37.68,37.74,37.65,37.73,327000.0,29.3658,29.4125,29.3424,29.4047,327000.0
2012-04-05 15:00:00,37.73,37.75,37.66,37.66,252300.0,29.4047,29.4203,29.3502,29.3502,252300.0
2012-04-05 15:10:00,37.67,37.76,37.66,37.74,335600.0,29.358,29.4281,29.3502,29.4125,335600.0
2012-04-05 15:20:00,37.74,37.96,37.71,37.92,529000.0,29.4125,29.584,29.3892,29.5528,529000.0
2012-04-05 15:30:00,37.93,37.95,37.78,37.81,406100.0,29.5606,29.5762,29.4437,29.4671,406100.0
2012-04-05 15:40:00,37.81,37.85,37.78,37.8,385400.0,29.4671,29.4983,29.4437,29.4593,385400.0
2012-04-05 15:50:00,37.81,37.86,37.76,37.83,787800.0,29.4671,29.5061,29.4281,29.4827,787800.0
2012-04-09 09:30:00,37.07,37.35,37.0,37.11,871400.0,28.8904,29.1086,28.8358,28.9216,871400.0
2012-04-09 09:40:00,37.12,37.41,37.08,37.25,484500.0,28.9293,29.1554,28.8982,29.0307,484500.0
2012-04-09 09:50:00,37.25,37.35,37.2,37.3,470800.0,29.0307,29.1086,28.9917,29.0696,470800.0
2012-04-09 10:00:00,37.29,37.48,37.28,37.35,416600.0,29.0618,29.2099,29.054,29.1086,416600.0
2012-04-09 10:10:00,37.35,37.71,37.35,37.64,640300.0,29.1086,29.3892,29.1086,29.3346,640300.0
2012-04-09 10:20:00,37.64,38.0,37.64,37.83,868000.0,29.3346,29.6152,29.3346,29.4827,868000.0
2012-04-09 10:30:00,37.82,37.86,37.73,37.75,568500.0,29.4749,29.5061,29.4047,29.4203,568500.0
2012-04-09 10:40:00,37.75,37.85,37.72,37.84,221200.0,29.4203,29.4983,29.397,29.4905,221200.0
2012-04-09 10:50:00,37.83,37.84,37.73,37.82,310500.0,29.4827,29.4905,29.4047,29.4749,310500.0
2012-04-09 11:00:00,37.82,37.84,37.63,37.63,408900.0,29.4749,29.4905,29.3268,29.3268,408900.0
2012-04-09 11:10:00,37.63,37.63,37.44,37.5,261000.0,29.3268,29.3268,29.1787,29.2255,261000.0
2012-04-09 11:20:00,37.5,37.5,37.42,37.44,148100.0,29.2255,29.2255,29.1631,29.1787,148100.0
2012-04-09 11:30:00,37.44,37.47,37.35,37.38,204200.0,29.1787,29.2021,29.1086,29.132,204200.0
2012-04-09 11:40:00,37.38,37.45,37.37,37.44,157200.0,29.132,29.1865,29.1242,29.1787,157200.0
2012-04-09 11:50:00,37.44,37.48,37.37,37.43,146500.0,29.1787,29.2099,29.1242,29.1709,146500.0
2012-04-09 12:00:00,37.43,37.43,37.35,37.41,131600.0,29.1709,29.1709,29.1086,29.1554,131600.0
2012-04-09 12:10:00,37.4,37.53,37.39,37.51,187000.0,29.1476,29.2489,29.1398,29.2333,187000.0
2012-04-09 12:20:00,37.51,37.53,37.36,37.39,251800.0,29.2333,29.2489,29.1164,29.1398,251800.0
2012-04-09 12:30:00,37.38,37.6,37.38,37.59,238900.0,29.132,29.3034,29.132,29.2956,238900.0
2012-04-09 12:40:00,37.58,37.62,37.52,37.58,349700.0,29.2878,29.319,29.2411,29.2878,349700.0
2012-04-09 12:50:00,37.58,37.59,37.5,37.56,315100.0,29.2878,29.2956,29.2255,29.2723,315100.0
2012-04-09 13:00:00,37.56,37.58,37.53,37.55,93600.0,29.2723,29.2878,29.2489,29.2645,93600.0
2012-04-09 13:10:00,37.54,37.56,37.48,37.49,106100.0,29.2567,29.2723,29.2099,29.2177,106100.0
2012-04-09 13:20:00,37.49,37.53,37.44,37.5,242600.0,29.2177,29.2489,29.1787,29.2255,242600.0
2012-04-09 13:30:00,37.5,37.63,37.49,37.62,203100.0,29.2255,29.3268,29.2177,29.319,203100.0
2012-04-09 13:40:00,37.63,37.64,37.54,37.55,122400.0,29.3268,29.3346,29.2567,29.2645,122400.0
2012-04-09 13:50:00,37.56,37.62,37.5,37.59,191600.0,29.2723,29.319,29.2255,29.2956,191600.0
2012-04-09 14:00:00,37.59,37.6,37.51,37.57,213400.0,29.2956,29.3034,29.2333,29.2801,213400.0
2012-04-09 14:10:00,37.57,37.6,37.51,37.58,105300.0,29.2801,29.3034,29.2333,29.2878,105300.0
2012-04-09 14:20:00,37.59,37.61,37.53,37.59,94300.0,29.2956,29.3112,29.2489,29.2956,94300.0
2012-04-09 14:30:00,37.58,37.65,37.55,37.6,140100.0,29.2878,29.3424,29.2645,29.3034,140100.0
2012-04-09 14:40:00,37.6,37.63,37.57,37.61,245900.0,29.3034,29.3268,29.2801,29.3112,245900.0
2012-04-09 14:50:00,37.61,37.69,37.61,37.63,115800.0,29.3112,29.3736,29.3112,29.3268,115800.0
2012-04-09 15:00:00,37.64,37.66,37.56,37.59,193400.0,29.3346,29.3502,29.2723,29.2956,193400.0
2012-04-09 15:10:00,37.59,37.7,37.58,37.63,215000.0,29.2956,29.3814,29.2878,29.3268,215000.0
2012-04-09 15:20:00,37.63,37.75,37.6,37.61,242600.0,29.3268,29.4203,29.3034,29.3112,242600.0
2012-04-09 15:30:00,37.6,37.65,37.56,37.6,245700.0,29.3034,29.3424,29.2723,29.3034,245700.0
2012-04-09 15:40:00,37.61,37.61,37.5,37.55,354500.0,29.3112,29.3112,29.2255,29.2645,354500.0
2012-04-09 15:50:00,37.54,37.63,37.51,37.51,842500.0,29.2567,29.3268,29.2333,29.2333,842500.0
2012-04-10 09:30:00,37.43,37.77,37.26,37.62,748800.0,29.1709,29.4359,29.0385,29.319,748800.0
2012-04-10 09:40:00,37.62,37.73,37.45,37.47,517700.0,29.319,29.4047,29.1865,29.2021,517700.0
2012-04-10 09:50:00,37.48,37.55,37.4,37.53,424400.0,29.2099,29.2645,29.1476,29.2489,424400.0
2012-04-10 10:00:00,37.54,37.57,37.3,37.3,305600.0,29.2567,29.2801,29.0696,29.0696,305600.0
2012-04-10 10:10:00,37.31,37.32,37.17,37.2,618900.0,29.0774,29.0852,28.9683,28.9917,618900.0
2012-04-10 10:20:00,37.2,37.46,37.2,37.44,432800.0,28.9917,29.1943,28.9917,29.1787,432800.0
2012-04-10 10:30:00,37.42,37.43,37.23,37.25,326400.0,29.1631,29.1709,29.0151,29.0307,326400.0
2012-04-10 10:40:00,37.24,37.26,37.17,37.18,331000.0,29.0229,29.0385,28.9683,28.9761,331000.0
2012-04-10 10:50:00,37.18,37.19,36.97,37.0,519100.0,28.9761,28.9839,28.8124,28.8358,519100.0
2012-04-10 11:00:00,36.99,37.04,36.87,36.87,631600.0,28.828,28.867,28.7345,28.7345,631600.0
2012-04-10 11:10:00,36.87,36.88,36.7,36.75,744000.0,28.7345,28.7423,28.602,28.641,744000.0
2012-04-10 11:20:00,36.74,36.91,36.7,36.86,383100.0,28.6332,28.7657,28.602,28.7267,383100.0
2012-04-10 11:30:00,36.86,36.89,36.65,36.66,372800.0,28.7267,28.7501,28.5631,28.5708,372800.0
2012-04-10 11:40:00,36.65,36.69,36.51,36.63,674800.0,28.5631,28.5942,28.4539,28.5475,674800.0
2012-04-10 11:50:00,36.63,36.64,36.38,36.52,761300.0,28.5475,28.5553,28.3526,28.4617,761300.0
2012-04-10 12:00:00,36.52,36.54,36.4,36.41,322000.0,28.4617,28.4773,28.3682,28.376,322000.0
2012-04-10 12:10:00,36.41,36.45,36.25,36.44,623400.0,28.376,28.4072,28.2513,28.3994,623400.0
2012-04-10 12:20:00,36.44,36.62,36.41,36.59,451700.0,28.3994,28.5397,28.376,28.5163,451700.0
2012-04-10 12:30:00,36.59,36.71,36.59,36.69,433400.0,28.5163,28.6098,28.5163,28.5942,433400.0
2012-04-10 12:40:00,36.7,36.81,36.57,36.61,376600.0,28.602,28.6877,28.5007,28.5319,376600.0
2012-04-10 12:50:00,36.61,36.68,36.55,36.68,197100.0,28.5319,28.5864,28.4851,28.5864,197100.0
2012-04-10 13:00:00,36.68,36.71,36.52,36.53,330200.0,28.5864,28.6098,28.4617,28.4695,330200.0
2012-04-10 13:10:00,36.52,36.54,36.36,36.42,378800.0,28.4617,28.4773,28.337,28.3838,378800.0
2012-04-10 13:20:00,36.43,36.62,36.43,36.57,280200.0,28.3916,28.5397,28.3916,28.5007,280200.0
2012-04-10 13:30:00,36.56,36.72,36.53,36.66,289600.0,28.4929,28.6176,28.4695,28.5708,289600.0
2012-04-10 13:40:00,36.65,36.72,36.6,36.69,325500.0,28.5631,28.6176,28.5241,28.5942,325500.0
2012-04-10 13:50:00,36.69,36.75,36.57,36.58,253000.0,28.5942,28.641,28.5007,28.5085,253000.0
2012-04-10 14:00:00,36.58,36.64,36.46,36.5,235400.0,28.5085,28.5553,28.415,28.4461,235400.0
2012-04-10 14:10:00,36.5,36.51,36.38,36.4,302400.0,28.4461,28.4539,28.3526,28.3682,302400.0
2012-04-10 14:20:00,36.4,36.46,36.32,36.45,379500.0,28.3682,28.415,28.3059,28.4072,379500.0
2012-04-10 14:30:00,36.46,36.5,36.26,36.3,506700.0,28.415,28.4461,28.2591,28.2903,506700.0
2012-04-10 14:40:00,36.3,36.48,36.27,36.46,518000.0,28.2903,28.4306,28.2669,28.415,518000.0
2012-04-10 14:50:00,36.46,36.63,36.43,36.62,336500.0,28.415,28.5475,28.3916,28.5397,336500.0
2012-04-10 15:00:00,36.62,36.62,36.46,36.54,301200.0,28.5397,28.5397,28.415,28.4773,301200.0
2012-04-10 15:10:00,36.54,36.67,36.5,36.66,414000.0,28.4773,28.5786,28.4461,28.5708,414000.0
2012-04-10 15:20:00,36.67,36.69,36.57,36.64,396200.0,28.5786,28.5942,28.5007,28.5553,396200.0
2012-04-10 15:30:00,36.65,36.79,36.61,36.72,646200.0,28.5631,28.6722,28.5319,28.6176,646200.0
2012-04-10 15:40:00,36.73,36.75,36.57,36.65,573000.0,28.6254,28.641,28.5007,28.5631,573000.0
2012-04-10 15:50:00,36.65,36.72,36.62,36.63,879400.0,28.5631,28.6176,28.5397,28.5475,879400.0
2012-04-11 09:30:00,36.99,37.04,36.68,36.86,853100.0,29.0798,29.1191,28.8361,28.9776,853100.0
2012-04-11 09:40:00,36.86,36.91,36.43,36.53,795400.0,28.9776,29.0169,28.6396,28.7182,795400.0
2012-04-11 09:50:00,36.52,36.57,36.34,36.55,774400.0,28.7103,28.7496,28.5688,28.7339,774400.0
2012-04-11 10:00:00,36.55,36.76,36.52,36.64,759100.0,28.7339,28.899,28.7103,28.8047,759100.0
2012-04-11 10:10:00,36.64,36.72,36.51,36.64,508700.0,28.8047,28.8675,28.7025,28.8047,508700.0
2012-04-11 10:20:00,36.65,36.75,36.55,36.75,539900.0,28.8125,28.8911,28.7339,28.8911,539900.0
2012-04-11 10:30:00,36.75,36.84,36.63,36.68,509100.0,28.8911,28.9619,28.7968,28.8361,509100.0
2012-04-11 10:40:00,36.68,36.71,36.6,36.65,252800.0,28.8361,28.8597,28.7732,28.8125,252800.0
2012-04-11 10:50:00,36.65,36.71,36.56,36.56,366800.0,28.8125,28.8597,28.7418,28.7418,366800.0
2012-04-11 11:00:00,36.57,36.58,36.35,36.37,524500.0,28.7496,28.7575,28.5767,28.5924,524500.0
2012-04-11 11:10:00,36.36,36.37,36.22,36.23,546300.0,28.5845,28.5924,28.4745,28.4823,546300.0
2012-04-11 11:20:00,36.24,36.31,36.16,36.22,592400.0,28.4902,28.5452,28.4273,28.4745,592400.0
2012-04-11 11:30:00,36.22,36.3,36.18,36.23,423300.0,28.4745,28.5374,28.443,28.4823,423300.0
2012-04-11 11:40:00,36.23,36.25,36.03,36.03,697000.0,28.4823,28.4981,28.3251,28.3251,697000.0
2012-04-11 11:50:00,36.04,36.15,36.0,36.13,521900.0,28.333,28.4194,28.3015,28.4037,521900.0
2012-04-11 12:00:00,36.12,36.2,36.1,36.12,375300.0,28.3959,28.4588,28.3801,28.3959,375300.0
2012-04-11 12:10:00,36.12,36.17,36.1,36.14,344700.0,28.3959,28.4352,28.3801,28.4116,344700.0
2012-04-11 12:20:00,36.15,36.15,36.09,36.12,218700.0,28.4194,28.4194,28.3723,28.3959,218700.0
2012-04-11 12:30:00,36.12,36.12,36.02,36.05,278600.0,28.3959,28.3959,28.3172,28.3408,278600.0
2012-04-11 12:40:00,36.06,36.07,35.92,35.93,661100.0,28.3487,28.3566,28.2386,28.2465,661100.0
2012-04-11 12:50:00,35.93,36.1,35.86,36.1,507700.0,28.2465,28.3801,28.1915,28.3801,507700.0
2012-04-11 13:00:00,36.1,36.11,35.97,36.03,295400.0,28.3801,28.388,28.2779,28.3251,295400.0
2012-04-11 13:10:00,36.03,36.06,35.93,35.93,245400.0,28.3251,28.3487,28.2465,28.2465,245400.0
2012-04-11 13:20:00,35.93,35.97,35.9,35.93,308100.0,28.2465,28.2779,28.2229,28.2465,308100.0
2012-04-11 13:30:00,35.93,35.97,35.87,35.97,284100.0,28.2465,28.2779,28.1993,28.2779,284100.0
2012-04-11 13:40:00,35.97,36.01,35.92,36.0,254100.0,28.2779,28.3094,28.2386,28.3015,254100.0
2012-04-11 13:50:00,36.0,36.05,35.95,36.02,243500.0,28.3015,28.3408,28.2622,28.3172,243500.0
2012-04-11 14:00:00,36.02,36.02,35.87,35.89,322800.0,28.3172,28.3172,28.1993,28.215,322800.0
2012-04-11 14:10:00,35.9,35.9,35.8,35.82,371400.0,28.2229,28.2229,28.1443,28.16,371400.0
2012-04-11 14:20:00,35.81,35.85,35.76,35.77,409600.0,28.1522,28.1836,28.1128,28.1207,409600.0
2012-04-11 14:30:00,35.77,35.84,35.76,35.81,443500.0,28.1207,28.1757,28.1128,28.1522,443500.0
2012-04-11 14:40:00,35.81,35.9,35.78,35.89,481800.0,28.1522,28.2229,28.1286,28.215,481800.0
2012-04-11 14:50:00,35.89,35.92,35.87,35.9,393800.0,28.215,28.2386,28.1993,28.2229,393800.0
2012-04-11 15:00:00,35.91,36.01,35.91,35.98,529300.0,28.2308,28.3094,28.2308,28.2858,529300.0
2012-04-11 15:10:00,35.98,36.0,35.86,35.86,405100.0,28.2858,28.3015,28.1915,28.1915,405100.0
2012-04-11 15:20:00,35.87,35.88,35.77,35.8,575800.0,28.1993,28.2072,28.1207,28.1443,575800.0
2012-04-11 15:30:00,35.79,35.82,35.76,35.78,648500.0,28.1364,28.16,28.1128,28.1286,648500.0
2012-04-11 15:40:00,35.78,35.81,35.75,35.78,898100.0,28.1286,28.1522,28.105,28.1286,898100.0
2012-04-11 15:50:00,35.78,35.81,35.73,35.79,1433600.0,28.1286,28.1522,28.0893,28.1364,1433600.0
2012-04-12 09:30:00,36.15,36.63,36.02,36.57,1002700.0,28.4194,28.7968,28.3172,28.7496,1002700.0
2012-04-12 09:40:00,36.56,37.28,36.56,37.16,2277800.0,28.7418,29.3078,28.7418,29.2135,2277800.0
2012-04-12 09:50:00,37.16,37.4,37.15,37.2,1065400.0,29.2135,29.4021,29.2056,29.2449,1065400.0
2012-04-12 10:00:00,37.2,37.44,37.17,37.31,1113600.0,29.2449,29.4336,29.2213,29.3314,1113600.0
2012-04-12 10:10:00,37.31,37.46,37.21,37.21,770900.0,29.3314,29.4493,29.2528,29.2528,770900.0
2012-04-12 10:20:00,37.21,37.35,37.13,37.32,425300.0,29.2528,29.3628,29.1899,29.3392,425300.0
2012-04-12 10:30:00,37.3,37.6,37.3,37.53,841100.0,29.3235,29.5594,29.3235,29.5043,841100.0
2012-04-12 10:40:00,37.53,37.64,37.44,37.45,828600.0,29.5043,29.5908,29.4336,29.4414,828600.0
2012-04-12 10:50:00,37.44,37.45,37.34,37.36,463600.0,29.4336,29.4414,29.355,29.3707,463600.0
2012-04-12 11:00:00,37.37,37.48,37.36,37.4,399900.0,29.3785,29.465,29.3707,29.4021,399900.0
2012-04-12 11:10:00,37.4,37.45,37.35,37.45,280000.0,29.4021,29.4414,29.3628,29.4414,280000.0
2012-04-12 11:20:00,37.45,37.46,37.38,37.41,191900.0,29.4414,29.4493,29.3864,29.41,191900.0
2012-04-12 11:30:00,37.41,37.44,37.36,37.37,224000.0,29.41,29.4336,29.3707,29.3785,224000.0
2012-04-12 11:40:00,37.36,37.55,37.36,37.54,325600.0,29.3707,29.5201,29.3707,29.5122,325600.0
2012-04-12 11:50:00,37.52,37.73,37.52,37.72,629900.0,29.4965,29.6616,29.4965,29.6537,629900.0
2012-04-12 12:00:00,37.72,37.74,37.58,37.61,395700.0,29.6537,29.6694,29.5436,29.5672,395700.0
2012-04-12 12:10:00,37.61,37.63,37.48,37.55,388300.0,29.5672,29.5829,29.465,29.5201,388300.0
2012-04-12 12:20:00,37.56,37.61,37.51,37.53,269100.0,29.5279,29.5672,29.4886,29.5043,269100.0
2012-04-12 12:30:00,37.52,37.71,37.51,37.7,272000.0,29.4965,29.6458,29.4886,29.638,272000.0
2012-04-12 12:40:00,37.71,37.77,37.68,37.76,379100.0,29.6458,29.693,29.6223,29.6851,379100.0
2012-04-12 12:50:00,37.77,37.88,37.76,37.88,590000.0,29.693,29.7795,29.6851,29.7795,590000.0
2012-04-12 13:00:00,37.88,37.97,37.87,37.94,491100.0,29.7795,29.8502,29.7716,29.8267,491100.0
2012-04-12 13:10:00,37.95,38.0,37.91,37.98,421500.0,29.8345,29.8738,29.8031,29.8581,421500.0
2012-04-12 13:20:00,37.98,37.98,37.83,37.86,371800.0,29.8581,29.8581,29.7402,29.7638,371800.0
2012-04-12 13:30:00,37.87,37.93,37.8,37.8,352100.0,29.7716,29.8188,29.7166,29.7166,352100.0
2012-04-12 13:40:00,37.8,37.86,37.76,37.81,257100.0,29.7166,29.7638,29.6851,29.7245,257100.0
2012-04-12 13:50:00,37.81,37.83,37.74,37.8,224900.0,29.7245,29.7402,29.6694,29.7166,224900.0
2012-04-12 14:00:00,37.78,37.82,37.74,37.8,235400.0,29.7009,29.7323,29.6694,29.7166,235400.0
2012-04-12 14:10:00,37.8,37.93,37.78,37.9,287600.0,29.7166,29.8188,29.7009,29.7952,287600.0
2012-04-12 14:20:00,37.9,37.95,37.86,37.91,266700.0,29.7952,29.8345,29.7638,29.8031,266700.0
2012-04-12 14:30:00,37.92,37.95,37.87,37.92,291000.0,29.8109,29.8345,29.7716,29.8109,291000.0
2012-04-12 14:40:00,37.93,37.94,37.85,37.9,333400.0,29.8188,29.8267,29.7559,29.7952,333400.0
2012-04-12 14:50:00,37.91,37.99,37.9,37.97,224200.0,29.8031,29.866,29.7952,29.8502,224200.0
2012-04-12 15:00:00,37.97,38.0,37.96,38.0,207300.0,29.8502,29.8738,29.8424,29.8738,207300.0
2012-04-12 15:10:00,37.99,38.01,37.93,37.98,423500.0,29.866,29.8817,29.8188,29.8581,423500.0
2012-04-12 15:20:00,37.99,38.0,37.91,37.91,364800.0,29.866,29.8738,29.8031,29.8031,364800.0
2012-04-12 15:30:00,37.92,37.95,37.88,37.93,420900.0,29.8109,29.8345,29.7795,29.8188,420900.0
2012-04-12 15:40:00,37.92,37.97,37.85,37.89,680600.0,29.8109,29.8502,29.7559,29.7873,680600.0
2012-04-12 15:50:00,37.9,37.93,37.87,37.89,1198500.0,29.7952,29.8188,29.7716,29.7873,1198500.0
2012-04-13 09:30:00,37.29,37.43,37.21,37.39,836700.0,29.3157,29.4257,29.2528,29.3943,836700.0
2012-04-13 09:40:00,37.37,37.41,37.19,37.23,848100.0,29.3785,29.41,29.237,29.2685,848100.0
2012-04-13 09:50:00,37.25,37.27,37.09,37.14,713300.0,29.2842,29.2999,29.1584,29.1977,713300.0
2012-04-13 10:00:00,37.14,37.18,36.91,37.02,861400.0,29.1977,29.2292,29.0169,29.1034,861400.0
2012-04-13 10:10:00,37.02,37.18,36.97,36.98,334800.0,29.1034,29.2292,29.0641,29.0719,334800.0
2012-04-13 10:20:00,36.97,37.07,36.83,37.03,439800.0,29.0641,29.1427,28.954,29.1113,439800.0
2012-04-13 10:30:00,37.02,37.15,36.86,37.13,417200.0,29.1034,29.2056,28.9776,29.1899,417200.0
2012-04-13 10:40:00,37.13,37.17,36.98,37.09,347400.0,29.1899,29.2213,29.0719,29.1584,347400.0
2012-04-13 10:50:00,37.1,37.23,37.01,37.21,292600.0,29.1663,29.2685,29.0955,29.2528,292600.0
2012-04-13 11:00:00,37.21,37.31,37.05,37.06,620300.0,29.2528,29.3314,29.127,29.1348,620300.0
2012-04-13 11:10:00,37.05,37.09,36.91,36.93,387400.0,29.127,29.1584,29.0169,29.0326,387400.0
2012-04-13 11:20:00,36.93,36.97,36.86,36.89,416300.0,29.0326,29.0641,28.9776,29.0012,416300.0
2012-04-13 11:30:00,36.88,36.93,36.8,36.87,333400.0,28.9933,29.0326,28.9304,28.9855,333400.0
2012-04-13 11:40:00,36.87,36.96,36.84,36.92,350100.0,28.9855,29.0562,28.9619,29.0248,350100.0
2012-04-13 11:50:00,36.91,37.02,36.8,36.91,326600.0,29.0169,29.1034,28.9304,29.0169,326600.0
2012-04-13 12:00:00,36.91,36.91,36.78,36.8,228500.0,29.0169,29.0169,28.9147,28.9304,228500.0
2012-04-13 12:10:00,36.8,36.82,36.7,36.78,233800.0,28.9304,28.9462,28.8518,28.9147,233800.0
2012-04-13 12:20:00,36.77,36.91,36.76,36.88,321800.0,28.9069,29.0169,28.899,28.9933,321800.0
2012-04-13 12:30:00,36.88,37.0,36.87,36.95,242400.0,28.9933,29.0877,28.9855,29.0484,242400.0
2012-04-13 12:40:00,36.95,37.0,36.9,36.96,155100.0,29.0484,29.0877,29.0091,29.0562,155100.0
2012-04-13 12:50:00,36.96,36.99,36.89,36.93,129600.0,29.0562,29.0798,29.0012,29.0326,129600.0
2012-04-13 13:00:00,36.92,36.98,36.88,36.93,183100.0,29.0248,29.0719,28.9933,29.0326,183100.0
2012-04-13 13:10:00,36.93,36.99,36.87,36.87,156100.0,29.0326,29.0798,28.9855,28.9855,156100.0
2012-04-13 13:20:00,36.87,36.98,36.85,36.94,158400.0,28.9855,29.0719,28.9697,29.0405,158400.0
2012-04-13 13:30:00,36.95,37.0,36.89,37.0,144800.0,29.0484,29.0877,29.0012,29.0877,144800.0
2012-04-13 13:40:00,37.0,37.03,36.93,36.98,211500.0,29.0877,29.1113,29.0326,29.0719,211500.0
2012-04-13 13:50:00,36.98,37.02,36.9,36.9,166600.0,29.0719,29.1034,29.0091,29.0091,166600.0
2012-04-13 14:00:00,36.9,36.97,36.86,36.93,391100.0,29.0091,29.0641,28.9776,29.0326,391100.0
2012-04-13 14:10:00,36.94,36.99,36.92,36.96,241300.0,29.0405,29.0798,29.0248,29.0562,241300.0
2012-04-13 14:20:00,36.97,37.12,36.97,37.08,372800.0,29.0641,29.182,29.0641,29.1506,372800.0
2012-04-13 14:30:00,37.08,37.18,37.06,37.1,356000.0,29.1506,29.2292,29.1348,29.1663,356000.0
2012-04-13 14:40:00,37.1,37.2,37.08,37.18,360900.0,29.1663,29.2449,29.1506,29.2292,360900.0
2012-04-13 14:50:00,37.18,37.19,36.99,36.99,321700.0,29.2292,29.237,29.0798,29.0798,321700.0
2012-04-13 15:00:00,36.99,37.13,36.96,37.1,236400.0,29.0798,29.1899,29.0562,29.1663,236400.0
2012-04-13 15:10:00,37.1,37.16,37.08,37.14,186600.0,29.1663,29.2135,29.1506,29.1977,186600.0
2012-04-13 15:20:00,37.15,37.2,37.08,37.1,334700.0,29.2056,29.2449,29.1506,29.1663,334700.0
2012-04-13 15:30:00,37.11,37.16,36.96,36.97,438800.0,29.1741,29.2135,29.0562,29.0641,438800.0
2012-04-13 15:40:00,36.96,37.03,36.9,36.93,535100.0,29.0562,29.1113,29.0091,29.0326,535100.0
2012-04-13 15:50:00,36.93,36.98,36.88,36.95,997200.0,29.0326,29.0719,28.9933,29.0484,997200.0
2012-04-16 09:30:00,37.63,37.75,37.28,37.37,1211000.0,29.5829,29.6773,29.3078,29.3785,1211000.0
2012-04-16 09:40:00,37.37,37.45,37.17,37.41,772800.0,29.3785,29.4414,29.2213,29.41,772800.0
2012-04-16 09:50:00,37.41,37.44,37.18,37.43,492700.0,29.41,29.4336,29.2292,29.4257,492700.0
2012-04-16 10:00:00,37.41,37.42,37.16,37.21,600300.0,29.41,29.4179,29.2135,29.2528,600300.0
2012-04-16 10:10:00,37.21,37.22,36.89,37.05,868800.0,29.2528,29.2606,29.0012,29.127,868800.0
2012-04-16 10:20:00,37.04,37.31,37.02,37.25,482900.0,29.1191,29.3314,29.1034,29.2842,482900.0
2012-04-16 10:30:00,37.26,37.28,37.02,37.06,453300.0,29.2921,29.3078,29.1034,29.1348,453300.0
2012-04-16 10:40:00,37.07,37.21,37.06,37.2,770600.0,29.1427,29.2528,29.1348,29.2449,770600.0
2012-04-16 10:50:00,37.2,37.34,37.18,37.18,568400.0,29.2449,29.355,29.2292,29.2292,568400.0
2012-04-16 11:00:00,37.19,37.27,37.09,37.18,314700.0,29.237,29.2999,29.1584,29.2292,314700.0
2012-04-16 11:10:00,37.19,37.25,37.08,37.13,268500.0,29.237,29.2842,29.1506,29.1899,268500.0
2012-04-16 11:20:00,37.14,37.17,36.97,36.99,295200.0,29.1977,29.2213,29.0641,29.0798,295200.0
2012-04-16 11:30:00,37.0,37.0,36.84,36.98,347200.0,29.0877,29.0877,28.9619,29.0719,347200.0
2012-04-16 11:40:00,36.98,37.04,36.92,36.94,175800.0,29.0719,29.1191,29.0248,29.0405,175800.0
2012-04-16 11:50:00,36.94,37.11,36.92,37.01,265500.0,29.0405,29.1741,29.0248,29.0955,265500.0
2012-04-16 12:00:00,37.0,37.15,36.94,36.95,201000.0,29.0877,29.2056,29.0405,29.0484,201000.0
2012-04-16 12:10:00,36.96,37.02,36.91,36.93,191400.0,29.0562,29.1034,29.0169,29.0326,191400.0
2012-04-16 12:20:00,36.93,37.0,36.87,36.96,194900.0,29.0326,29.0877,28.9855,29.0562,194900.0
2012-04-16 12:30:00,36.96,37.04,36.83,36.92,200000.0,29.0562,29.1191,28.954,29.0248,200000.0
2012-04-16 12:40:00,36.93,37.01,36.86,36.96,174800.0,29.0326,29.0955,28.9776,29.0562,174800.0
2012-04-16 12:50:00,36.95,37.02,36.87,37.01,196700.0,29.0484,29.1034,28.9855,29.0955,196700.0
2012-04-16 13:00:00,37.01,37.02,36.89,36.91,157400.0,29.0955,29.1034,29.0012,29.0169,157400.0
2012-04-16 13:10:00,36.9,36.98,36.88,36.93,190800.0,29.0091,29.0719,28.9933,29.0326,190800.0
2012-04-16 13:20:00,36.93,36.98,36.89,36.95,149100.0,29.0326,29.0719,29.0012,29.0484,149100.0
2012-04-16 13:30:00,36.94,37.13,36.92,37.06,230800.0,29.0405,29.1899,29.0248,29.1348,230800.0
2012-04-16 13:40:00,37.06,37.23,37.04,37.18,323500.0,29.1348,29.2685,29.1191,29.2292,323500.0
2012-04-16 13:50:00,37.18,37.34,37.15,37.27,381200.0,29.2292,29.355,29.2056,29.2999,381200.0
2012-04-16 14:00:00,37.27,37.34,37.15,37.15,196500.0,29.2999,29.355,29.2056,29.2056,196500.0
2012-04-16 14:10:00,37.15,37.24,37.13,37.21,169600.0,29.2056,29.2763,29.1899,29.2528,169600.0
2012-04-16 14:20:00,37.21,37.21,37.05,37.07,190100.0,29.2528,29.2528,29.127,29.1427,190100.0
2012-04-16 14:30:00,37.07,37.17,37.05,37.11,216800.0,29.1427,29.2213,29.127,29.1741,216800.0
2012-04-16 14:40:00,37.12,37.19,37.07,37.19,189400.0,29.182,29.237,29.1427,29.237,189400.0
2012-04-16 14:50:00,37.19,37.2,37.07,37.09,211600.0,29.237,29.2449,29.1427,29.1584,211600.0
2012-04-16 15:00:00,37.09,37.16,37.02,37.08,245300.0,29.1584,29.2135,29.1034,29.1506,245300.0
2012-04-16 15:10:00,37.09,37.14,37.07,37.11,201300.0,29.1584,29.1977,29.1427,29.1741,201300.0
2012-04-16 15:20:00,37.12,37.12,36.97,37.0,353600.0,29.182,29.182,29.0641,29.0877,353600.0
2012-04-16 15:30:00,37.0,37.06,36.97,37.04,383900.0,29.0877,29.1348,29.0641,29.1191,383900.0
2012-04-16 15:40:00,37.03,37.05,36.91,36.91,421500.0,29.1113,29.127,29.0169,29.0169,421500.0
2012-04-16 15:50:00,36.92,36.99,36.9,36.93,711400.0,29.0248,29.0798,29.0091,29.0326,711400.0
2012-04-17 09:30:00,37.55,37.61,37.2,37.24,874900.0,29.5201,29.5672,29.2449,29.2763,874900.0
2012-04-17 09:40:00,37.24,37.3,37.08,37.27,576300.0,29.2763,29.3235,29.1506,29.2999,576300.0
2012-04-17 09:50:00,37.27,37.49,37.22,37.38,632200.0,29.2999,29.4729,29.2606,29.3864,632200.0
2012-04-17 10:00:00,37.37,37.64,37.27,37.56,571600.0,29.3785,29.5908,29.2999,29.5279,571600.0
2012-04-17 10:10:00,37.55,38.0,37.55,37.99,903300.0,29.5201,29.8738,29.5201,29.866,903300.0
2012-04-17 10:20:00,37.97,38.0,37.73,37.83,583500.0,29.8502,29.8738,29.6616,29.7402,583500.0
2012-04-17 10:30:00,37.84,38.0,37.84,37.95,486900.0,29.748,29.8738,29.748,29.8345,486900.0
2012-04-17 10:40:00,37.94,38.12,37.9,38.02,717000.0,29.8267,29.9682,29.7952,29.8895,717000.0
2012-04-17 10:50:00,38.02,38.2,38.01,38.05,544500.0,29.8895,30.0311,29.8817,29.9131,544500.0
2012-04-17 11:00:00,38.05,38.2,38.05,38.15,618300.0,29.9131,30.0311,29.9131,29.9917,618300.0
2012-04-17 11:10:00,38.16,38.18,38.0,38.1,412300.0,29.9996,30.0153,29.8738,29.9524,412300.0
2012-04-17 11:20:00,38.1,38.17,38.0,38.01,275200.0,29.9524,30.0075,29.8738,29.8817,275200.0
2012-04-17 11:30:00,38.02,38.03,37.91,37.92,302400.0,29.8895,29.8974,29.8031,29.8109,302400.0
2012-04-17 11:40:00,37.92,37.97,37.86,37.88,264700.0,29.8109,29.8502,29.7638,29.7795,264700.0
2012-04-17 11:50:00,37.89,37.96,37.86,37.92,224300.0,29.7873,29.8424,29.7638,29.8109,224300.0
2012-04-17 12:00:00,37.92,37.99,37.91,37.95,155800.0,29.8109,29.866,29.8031,29.8345,155800.0
2012-04-17 12:10:00,37.95,38.0,37.89,37.98,206600.0,29.8345,29.8738,29.7873,29.8581,206600.0
2012-04-17 12:20:00,37.98,38.05,37.93,37.96,171500.0,29.8581,29.9131,29.8188,29.8424,171500.0
2012-04-17 12:30:00,37.97,38.08,37.96,38.03,192000.0,29.8502,29.9367,29.8424,29.8974,192000.0
2012-04-17 12:40:00,38.03,38.08,38.01,38.06,87400.0,29.8974,29.9367,29.8817,29.921,87400.0
2012-04-17 12:50:00,38.06,38.09,38.04,38.05,126900.0,29.921,29.9446,29.9053,29.9131,126900.0
2012-04-17 13:00:00,38.04,38.08,37.99,38.05,196000.0,29.9053,29.9367,29.866,29.9131,196000.0
2012-04-17 13:10:00,38.04,38.07,38.03,38.03,180100.0,29.9053,29.9289,29.8974,29.8974,180100.0
2012-04-17 13:20:00,38.04,38.04,37.95,38.03,126300.0,29.9053,29.9053,29.8345,29.8974,126300.0
2012-04-17 13:30:00,38.04,38.05,37.94,37.96,176400.0,29.9053,29.9131,29.8267,29.8424,176400.0
2012-04-17 13:40:00,37.96,38.02,37.95,37.98,188800.0,29.8424,29.8895,29.8345,29.8581,188800.0
2012-04-17 13:50:00,37.98,38.02,37.96,37.97,153300.0,29.8581,29.8895,29.8424,29.8502,153300.0
2012-04-17 14:00:00,37.97,38.01,37.95,37.95,258200.0,29.8502,29.8817,29.8345,29.8345,258200.0
2012-04-17 14:10:00,37.95,38.01,37.95,37.97,213400.0,29.8345,29.8817,29.8345,29.8502,213400.0
2012-04-17 14:20:00,37.98,37.98,37.9,37.94,221100.0,29.8581,29.8581,29.7952,29.8267,221100.0
2012-04-17 14:30:00,37.93,38.0,37.88,37.98,251600.0,29.8188,29.8738,29.7795,29.8581,251600.0
2012-04-17 14:40:00,37.98,37.98,37.86,37.86,171400.0,29.8581,29.8581,29.7638,29.7638,171400.0
2012-04-17 14:50:00,37.87,37.95,37.83,37.93,372500.0,29.7716,29.8345,29.7402,29.8188,372500.0
2012-04-17 15:00:00,37.94,37.94,37.88,37.91,251800.0,29.8267,29.8267,29.7795,29.8031,251800.0
2012-04-17 15:10:00,37.91,37.92,37.76,37.8,269200.0,29.8031,29.8109,29.6851,29.7166,269200.0
2012-04-17 15:20:00,37.8,37.9,37.76,37.9,279800.0,29.7166,29.7952,29.6851,29.7952,279800.0
2012-04-17 15:30:00,37.9,37.9,37.78,37.81,312300.0,29.7952,29.7952,29.7009,29.7245,312300.0
2012-04-17 15:40:00,37.81,37.85,37.78,37.81,408000.0,29.7245,29.7559,29.7009,29.7245,408000.0
2012-04-17 15:50:00,37.81,37.83,37.75,37.75,1116200.0,29.7245,29.7402,29.6773,29.6773,1116200.0
2012-04-18 09:30:00,37.63,37.9,37.39,37.84,872200.0,29.5829,29.7952,29.3943,29.748,872200.0
2012-04-18 09:40:00,37.84,38.23,37.82,38.01,805300.0,29.748,30.0546,29.7323,29.8817,805300.0
2012-04-18 09:50:00,38.01,38.08,37.91,37.99,303700.0,29.8817,29.9367,29.8031,29.866,303700.0
2012-04-18 10:00:00,37.99,38.02,37.7,37.9,486000.0,29.866,29.8895,29.638,29.7952,486000.0
2012-04-18 10:10:00,37.9,37.93,37.69,37.86,386200.0,29.7952,29.8188,29.6301,29.7638,386200.0
2012-04-18 10:20:00,37.87,37.95,37.75,37.84,504100.0,29.7716,29.8345,29.6773,29.748,504100.0
2012-04-18 10:30:00,37.85,38.04,37.78,38.02,556500.0,29.7559,29.9053,29.7009,29.8895,556500.0
2012-04-18 10:40:00,38.01,38.16,38.01,38.11,614600.0,29.8817,29.9996,29.8817,29.9603,614600.0
2012-04-18 10:50:00,38.1,38.36,38.09,38.28,621500.0,29.9524,30.1568,29.9446,30.0939,621500.0
2012-04-18 11:00:00,38.28,38.38,38.11,38.18,512800.0,30.0939,30.1726,29.9603,30.0153,512800.0
2012-04-18 11:10:00,38.18,38.22,38.02,38.09,385000.0,30.0153,30.0468,29.8895,29.9446,385000.0
2012-04-18 11:20:00,38.08,38.13,37.96,38.07,561200.0,29.9367,29.976,29.8424,29.9289,561200.0
2012-04-18 11:30:00,38.07,38.08,37.84,37.95,423500.0,29.9289,29.9367,29.748,29.8345,423500.0
2012-04-18 11:40:00,37.95,38.12,37.94,38.05,336900.0,29.8345,29.9682,29.8267,29.9131,336900.0
2012-04-18 11:50:00,38.05,38.14,38.02,38.03,202900.0,29.9131,29.9839,29.8895,29.8974,202900.0
2012-04-18 12:00:00,38.04,38.12,38.02,38.08,152400.0,29.9053,29.9682,29.8895,29.9367,152400.0
2012-04-18 12:10:00,38.08,38.13,38.02,38.1,257800.0,29.9367,29.976,29.8895,29.9524,257800.0
2012-04-18 12:20:00,38.11,38.11,37.97,38.01,212000.0,29.9603,29.9603,29.8502,29.8817,212000.0
2012-04-18 12:30:00,38.0,38.47,37.96,38.44,1902200.0,29.8738,30.2433,29.8424,30.2197,1902200.0
2012-04-18 12:40:00,38.44,38.6,38.42,38.55,1088900.0,30.2197,30.3455,30.204,30.3062,1088900.0
2012-04-18 12:50:00,38.55,38.64,38.51,38.53,451800.0,30.3062,30.377,30.2748,30.2905,451800.0
2012-04-18 13:00:00,38.53,38.54,38.43,38.44,417700.0,30.2905,30.2983,30.2119,30.2197,417700.0
2012-04-18 13:10:00,38.43,38.48,38.39,38.43,365100.0,30.2119,30.2512,30.1804,30.2119,365100.0
2012-04-18 13:20:00,38.44,38.46,38.37,38.4,264800.0,30.2197,30.2355,30.1647,30.1883,264800.0
2012-04-18 13:30:00,38.4,38.41,38.22,38.22,530700.0,30.1883,30.1961,30.0468,30.0468,530700.0
2012-04-18 13:40:00,38.23,38.29,38.21,38.22,267000.0,30.0546,30.1018,30.0389,30.0468,267000.0
2012-04-18 13:50:00,38.22,38.26,38.2,38.23,321100.0,30.0468,30.0782,30.0311,30.0546,321100.0
2012-04-18 14:00:00,38.22,38.29,38.16,38.27,279500.0,30.0468,30.1018,29.9996,30.0861,279500.0
2012-04-18 14:10:00,38.27,38.38,38.22,38.33,227400.0,30.0861,30.1726,30.0468,30.1333,227400.0
2012-04-18 14:20:00,38.33,38.48,38.33,38.38,527000.0,30.1333,30.2512,30.1333,30.1726,527000.0
2012-04-18 14:30:00,38.38,38.49,38.35,38.44,454800.0,30.1726,30.259,30.149,30.2197,454800.0
2012-04-18 14:40:00,38.43,38.47,38.36,38.37,260300.0,30.2119,30.2433,30.1568,30.1647,260300.0
2012-04-18 14:50:00,38.37,38.43,38.36,38.36,240400.0,30.1647,30.2119,30.1568,30.1568,240400.0
2012-04-18 15:00:00,38.37,38.51,38.37,38.49,364300.0,30.1647,30.2748,30.1647,30.259,364300.0
2012-04-18 15:10:00,38.48,38.56,38.37,38.39,499100.0,30.2512,30.3141,30.1647,30.1804,499100.0
2012-04-18 15:20:00,38.39,38.45,38.34,38.37,492600.0,30.1804,30.2276,30.1411,30.1647,492600.0
2012-04-18 15:30:00,38.35,38.39,38.3,38.33,480700.0,30.149,30.1804,30.1097,30.1333,480700.0
2012-04-18 15:40:00,38.33,38.35,38.25,38.3,662500.0,30.1333,30.149,30.0704,30.1097,662500.0
2012-04-18 15:50:00,38.31,38.38,38.26,38.3,1228000.0,30.1175,30.1726,30.0782,30.1097,1228000.0
2012-04-19 09:30:00,38.75,38.81,38.36,38.7,1097300.0,30.4634,30.5106,30.1568,30.4241,1097300.0
2012-04-19 09:40:00,38.7,39.13,38.61,39.01,1493300.0,30.4241,30.7622,30.3534,30.6678,1493300.0
2012-04-19 09:50:00,39.04,39.06,38.66,38.66,882100.0,30.6914,30.7071,30.3927,30.3927,882100.0
2012-04-19 10:00:00,38.66,38.73,38.35,38.5,1277700.0,30.3927,30.4477,30.149,30.2669,1277700.0
2012-04-19 10:10:00,38.5,38.55,38.27,38.39,1102100.0,30.2669,30.3062,30.0861,30.1804,1102100.0
2012-04-19 10:20:00,38.39,38.75,38.38,38.75,1496500.0,30.1804,30.4634,30.1726,30.4634,1496500.0
2012-04-19 10:30:00,38.74,39.0,38.72,38.84,1256500.0,30.4556,30.66,30.4399,30.5342,1256500.0
2012-04-19 10:40:00,38.84,38.95,38.61,38.71,893800.0,30.5342,30.6207,30.3534,30.432,893800.0
2012-04-19 10:50:00,38.71,38.79,38.46,38.47,783300.0,30.432,30.4949,30.2355,30.2433,783300.0
2012-04-19 11:00:00,38.46,38.59,38.38,38.44,665600.0,30.2355,30.3377,30.1726,30.2197,665600.0
2012-04-19 11:10:00,38.43,38.51,38.31,38.31,865600.0,30.2119,30.2748,30.1175,30.1175,865600.0
2012-04-19 11:20:00,38.31,38.39,38.06,38.1,749000.0,30.1175,30.1804,29.921,29.9524,749000.0
2012-04-19 11:30:00,38.11,38.15,37.88,37.92,738000.0,29.9603,29.9917,29.7795,29.8109,738000.0
2012-04-19 11:40:00,37.92,38.35,37.91,38.26,842100.0,29.8109,30.149,29.8031,30.0782,842100.0
2012-04-19 11:50:00,38.26,38.27,38.04,38.06,499700.0,30.0782,30.0861,29.9053,29.921,499700.0
2012-04-19 12:00:00,38.06,38.14,37.96,38.12,483900.0,29.921,29.9839,29.8424,29.9682,483900.0
2012-04-19 12:10:00,38.11,38.22,38.07,38.08,386900.0,29.9603,30.0468,29.9289,29.9367,386900.0
2012-04-19 12:20:00,38.09,38.15,38.05,38.12,214700.0,29.9446,29.9917,29.9131,29.9682,214700.0
2012-04-19 12:30:00,38.12,38.14,37.99,38.09,266100.0,29.9682,29.9839,29.866,29.9446,266100.0
2012-04-19 12:40:00,38.09,38.26,38.06,38.23,332000.0,29.9446,30.0782,29.921,30.0546,332000.0
2012-04-19 12:50:00,38.23,38.31,38.17,38.27,377400.0,30.0546,30.1175,30.0075,30.0861,377400.0
2012-04-19 13:00:00,38.28,38.44,38.24,38.38,507200.0,30.0939,30.2197,30.0625,30.1726,507200.0
2012-04-19 13:10:00,38.39,38.39,38.18,38.2,399100.0,30.1804,30.1804,30.0153,30.0311,399100.0
2012-04-19 13:20:00,38.2,38.28,38.09,38.18,346000.0,30.0311,30.0939,29.9446,30.0153,346000.0
2012-04-19 13:30:00,38.2,38.29,38.14,38.18,251100.0,30.0311,30.1018,29.9839,30.0153,251100.0
2012-04-19 13:40:00,38.18,38.22,37.99,38.0,358900.0,30.0153,30.0468,29.866,29.8738,358900.0
2012-04-19 13:50:00,38.0,38.02,37.95,37.98,412200.0,29.8738,29.8895,29.8345,29.8581,412200.0
2012-04-19 14:00:00,37.98,38.06,37.95,38.01,258300.0,29.8581,29.921,29.8345,29.8817,258300.0
2012-04-19 14:10:00,38.03,38.06,37.82,37.94,326500.0,29.8974,29.921,29.7323,29.8267,326500.0
2012-04-19 14:20:00,37.92,37.94,37.76,37.89,355500.0,29.8109,29.8267,29.6851,29.7873,355500.0
2012-04-19 14:30:00,37.88,37.89,37.69,37.8,506400.0,29.7795,29.7873,29.6301,29.7166,506400.0
2012-04-19 14:40:00,37.81,37.94,37.77,37.91,294200.0,29.7245,29.8267,29.693,29.8031,294200.0
2012-04-19 14:50:00,37.91,37.94,37.85,37.88,179500.0,29.8031,29.8267,29.7559,29.7795,179500.0
2012-04-19 15:00:00,37.88,38.05,37.86,38.05,449800.0,29.7795,29.9131,29.7638,29.9131,449800.0
2012-04-19 15:10:00,38.04,38.12,37.9,37.93,424000.0,29.9053,29.9682,29.7952,29.8188,424000.0
2012-04-19 15:20:00,37.93,38.08,37.88,38.07,395900.0,29.8188,29.9367,29.7795,29.9289,395900.0
2012-04-19 15:30:00,38.05,38.05,37.91,37.98,399300.0,29.9131,29.9131,29.8031,29.8581,399300.0
2012-04-19 15:40:00,37.97,38.1,37.91,38.05,524000.0,29.8502,29.9524,29.8031,29.9131,524000.0
2012-04-19 15:50:00,38.05,38.05,37.95,38.03,900700.0,29.9131,29.9131,29.8345,29.8974,900700.0
2012-04-20 09:30:00,38.45,38.6,38.22,38.31,1757500.0,30.2276,30.3455,30.0468,30.1175,1757500.0
2012-04-20 09:40:00,38.3,38.31,37.93,37.98,753500.0,30.1097,30.1175,29.8188,29.8581,753500.0
2012-04-20 09:50:00,37.98,38.16,37.89,38.05,863300.0,29.8581,29.9996,29.7873,29.9131,863300.0
2012-04-20 10:00:00,38.04,38.05,37.76,37.86,837200.0,29.9053,29.9131,29.6851,29.7638,837200.0
2012-04-20 10:10:00,37.86,38.07,37.74,38.03,577900.0,29.7638,29.9289,29.6694,29.8974,577900.0
2012-04-20 10:20:00,38.03,38.25,37.95,38.11,625400.0,29.8974,30.0704,29.8345,29.9603,625400.0
2012-04-20 10:30:00,38.12,38.16,37.95,38.0,597300.0,29.9682,29.9996,29.8345,29.8738,597300.0
2012-04-20 10:40:00,37.99,38.0,37.83,37.92,405400.0,29.866,29.8738,29.7402,29.8109,405400.0
2012-04-20 10:50:00,37.91,37.94,37.72,37.74,320700.0,29.8031,29.8267,29.6537,29.6694,320700.0
2012-04-20 11:00:00,37.74,37.83,37.64,37.64,320100.0,29.6694,29.7402,29.5908,29.5908,320100.0
2012-04-20 11:10:00,37.63,37.75,37.58,37.74,369700.0,29.5829,29.6773,29.5436,29.6694,369700.0
2012-04-20 11:20:00,37.74,37.81,37.71,37.77,257200.0,29.6694,29.7245,29.6458,29.693,257200.0
2012-04-20 11:30:00,37.76,37.79,37.62,37.7,230200.0,29.6851,29.7087,29.5751,29.638,230200.0
2012-04-20 11:40:00,37.69,37.77,37.69,37.75,221700.0,29.6301,29.693,29.6301,29.6773,221700.0
2012-04-20 11:50:00,37.76,37.91,37.72,37.88,373100.0,29.6851,29.8031,29.6537,29.7795,373100.0
2012-04-20 12:00:00,37.88,37.9,37.78,37.79,255700.0,29.7795,29.7952,29.7009,29.7087,255700.0
2012-04-20 12:10:00,37.79,37.83,37.75,37.81,207100.0,29.7087,29.7402,29.6773,29.7245,207100.0
2012-04-20 12:20:00,37.8,37.85,37.77,37.8,147400.0,29.7166,29.7559,29.693,29.7166,147400.0
2012-04-20 12:30:00,37.8,37.84,37.75,37.84,89000.0,29.7166,29.748,29.6773,29.748,89000.0
2012-04-20 12:40:00,37.84,37.96,37.8,37.93,312700.0,29.748,29.8424,29.7166,29.8188,312700.0
2012-04-20 12:50:00,37.94,38.01,37.91,37.92,337800.0,29.8267,29.8817,29.8031,29.8109,337800.0
2012-04-20 13:00:00,37.92,37.94,37.88,37.92,117700.0,29.8109,29.8267,29.7795,29.8109,117700.0
2012-04-20 13:10:00,37.93,37.95,37.88,37.91,82500.0,29.8188,29.8345,29.7795,29.8031,82500.0
2012-04-20 13:20:00,37.91,37.93,37.85,37.86,258900.0,29.8031,29.8188,29.7559,29.7638,258900.0
2012-04-20 13:30:00,37.85,37.86,37.79,37.82,168000.0,29.7559,29.7638,29.7087,29.7323,168000.0
2012-04-20 13:40:00,37.83,37.83,37.77,37.82,141800.0,29.7402,29.7402,29.693,29.7323,141800.0
2012-04-20 13:50:00,37.81,37.83,37.75,37.78,282500.0,29.7245,29.7402,29.6773,29.7009,282500.0
2012-04-20 14:00:00,37.77,37.82,37.72,37.73,234700.0,29.693,29.7323,29.6537,29.6616,234700.0
2012-04-20 14:10:00,37.73,37.76,37.69,37.7,225900.0,29.6616,29.6851,29.6301,29.638,225900.0
2012-04-20 14:20:00,37.71,37.8,37.68,37.76,239300.0,29.6458,29.7166,29.6223,29.6851,239300.0
2012-04-20 14:30:00,37.76,37.81,37.72,37.78,148400.0,29.6851,29.7245,29.6537,29.7009,148400.0
2012-04-20 14:40:00,37.78,37.8,37.69,37.71,221700.0,29.7009,29.7166,29.6301,29.6458,221700.0
2012-04-20 14:50:00,37.72,37.83,37.72,37.78,254000.0,29.6537,29.7402,29.6537,29.7009,254000.0
2012-04-20 15:00:00,37.79,37.8,37.63,37.63,217400.0,29.7087,29.7166,29.5829,29.5829,217400.0
2012-04-20 15:10:00,37.64,37.69,37.6,37.68,390200.0,29.5908,29.6301,29.5594,29.6223,390200.0
2012-04-20 15:20:00,37.69,37.71,37.58,37.6,274600.0,29.6301,29.6458,29.5436,29.5594,274600.0
2012-04-20 15:30:00,37.61,37.68,37.59,37.63,264900.0,29.5672,29.6223,29.5515,29.5829,264900.0
2012-04-20 15:40:00,37.62,37.65,37.54,37.61,707600.0,29.5751,29.5987,29.5122,29.5672,707600.0
2012-04-20 15:50:00,37.61,37.63,37.53,37.57,1171900.0,29.5672,29.5829,29.5043,29.5358,1171900.0
2012-04-23 09:30:00,36.72,36.81,36.47,36.57,1047600.0,28.8675,28.9383,28.671,28.7496,1047600.0
2012-04-23 09:40:00,36.57,36.63,36.27,36.32,816700.0,28.7496,28.7968,28.5138,28.5531,816700.0
2012-04-23 09:50:00,36.32,36.44,36.2,36.41,622500.0,28.5531,28.6474,28.4588,28.6238,622500.0
2012-04-23 10:00:00,36.42,36.42,36.16,36.17,540200.0,28.6317,28.6317,28.4273,28.4352,540200.0
2012-04-23 10:10:00,36.18,36.19,36.07,36.11,643000.0,28.443,28.4509,28.3566,28.388,643000.0
2012-04-23 10:20:00,36.12,36.19,36.03,36.12,700400.0,28.3959,28.4509,28.3251,28.3959,700400.0
2012-04-23 10:30:00,36.11,36.18,36.03,36.14,649000.0,28.388,28.443,28.3251,28.4116,649000.0
2012-04-23 10:40:00,36.14,36.23,36.1,36.19,479700.0,28.4116,28.4823,28.3801,28.4509,479700.0
2012-04-23 10:50:00,36.18,36.32,36.18,36.27,412400.0,28.443,28.5531,28.443,28.5138,412400.0
2012-04-23 11:00:00,36.28,36.53,36.26,36.51,806200.0,28.5216,28.7182,28.5059,28.7025,806200.0
2012-04-23 11:10:00,36.51,36.62,36.5,36.54,464500.0,28.7025,28.7889,28.6946,28.726,464500.0
2012-04-23 11:20:00,36.54,36.55,36.4,36.44,269900.0,28.726,28.7339,28.616,28.6474,269900.0
2012-04-23 11:30:00,36.43,36.66,36.42,36.61,343700.0,28.6396,28.8204,28.6317,28.7811,343700.0
2012-04-23 11:40:00,36.6,36.75,36.57,36.75,384300.0,28.7732,28.8911,28.7496,28.8911,384300.0
2012-04-23 11:50:00,36.74,36.81,36.7,36.76,336400.0,28.8833,28.9383,28.8518,28.899,336400.0
2012-04-23 12:00:00,36.76,36.83,36.69,36.82,278200.0,28.899,28.954,28.844,28.9462,278200.0
2012-04-23 12:10:00,36.81,36.82,36.76,36.8,220200.0,28.9383,28.9462,28.899,28.9304,220200.0
2012-04-23 12:20:00,36.8,36.9,36.77,36.89,309100.0,28.9304,29.0091,28.9069,29.0012,309100.0
2012-04-23 12:30:00,36.89,36.95,36.86,36.93,220100.0,29.0012,29.0484,28.9776,29.0326,220100.0
2012-04-23 12:40:00,36.93,36.97,36.88,36.88,415300.0,29.0326,29.0641,28.9933,28.9933,415300.0
2012-04-23 12:50:00,36.89,36.98,36.86,36.96,355700.0,29.0012,29.0719,28.9776,29.0562,355700.0
2012-04-23 13:00:00,36.96,37.03,36.95,37.02,448400.0,29.0562,29.1113,29.0484,29.1034,448400.0
2012-04-23 13:10:00,37.01,37.07,36.99,37.04,281800.0,29.0955,29.1427,29.0798,29.1191,281800.0
2012-04-23 13:20:00,37.05,37.12,36.99,37.03,263000.0,29.127,29.182,29.0798,29.1113,263000.0
2012-04-23 13:30:00,37.04,37.2,37.0,37.19,428700.0,29.1191,29.2449,29.0877,29.237,428700.0
2012-04-23 13:40:00,37.19,37.35,37.09,37.12,576700.0,29.237,29.3628,29.1584,29.182,576700.0
2012-04-23 13:50:00,37.1,37.15,36.95,36.96,273400.0,29.1663,29.2056,29.0484,29.0562,273400.0
2012-04-23 14:00:00,36.95,37.06,36.91,36.91,444700.0,29.0484,29.1348,29.0169,29.0169,444700.0
2012-04-23 14:10:00,36.92,37.01,36.85,37.0,557500.0,29.0248,29.0955,28.9697,29.0877,557500.0
2012-04-23 14:20:00,37.0,37.1,36.94,37.01,675000.0,29.0877,29.1663,29.0405,29.0955,675000.0
2012-04-23 14:30:00,37.0,37.13,36.98,37.1,402400.0,29.0877,29.1899,29.0719,29.1663,402400.0
2012-04-23 14:40:00,37.11,37.16,37.0,37.03,279800.0,29.1741,29.2135,29.0877,29.1113,279800.0
2012-04-23 14:50:00,37.03,37.07,36.98,37.01,369700.0,29.1113,29.1427,29.0719,29.0955,369700.0
2012-04-23 15:00:00,37.01,37.08,36.97,36.99,318400.0,29.0955,29.1506,29.0641,29.0798,318400.0
2012-04-23 15:10:00,37.0,37.01,36.87,36.97,339000.0,29.0877,29.0955,28.9855,29.0641,339000.0
2012-04-23 15:20:00,36.97,37.03,36.92,37.03,237100.0,29.0641,29.1113,29.0248,29.1113,237100.0
2012-04-23 15:30:00,37.03,37.05,36.98,37.02,409200.0,29.1113,29.127,29.0719,29.1034,409200.0
2012-04-23 15:40:00,37.02,37.09,36.99,37.06,566200.0,29.1034,29.1584,29.0798,29.1348,566200.0
2012-04-23 15:50:00,37.07,37.18,37.05,37.16,828700.0,29.1427,29.2292,29.127,29.2135,828700.0
2012-04-24 09:30:00,37.25,37.25,36.71,36.98,650900.0,29.2842,29.2842,28.8597,29.0719,650900.0
2012-04-24 09:40:00,36.98,37.2,36.82,37.14,491500.0,29.0719,29.2449,28.9462,29.1977,491500.0
2012-04-24 09:50:00,37.13,37.13,36.92,36.95,390700.0,29.1899,29.1899,29.0248,29.0484,390700.0
2012-04-24 10:00:00,36.94,37.3,36.92,37.18,633500.0,29.0405,29.3235,29.0248,29.2292,633500.0
2012-04-24 10:10:00,37.19,37.29,37.05,37.05,358100.0,29.237,29.3157,29.127,29.127,358100.0
2012-04-24 10:20:00,37.05,37.06,36.87,36.98,401200.0,29.127,29.1348,28.9855,29.0719,401200.0
2012-04-24 10:30:00,36.98,37.04,36.8,36.82,356400.0,29.0719,29.1191,28.9304,28.9462,356400.0
2012-04-24 10:40:00,36.82,36.88,36.77,36.84,345400.0,28.9462,28.9933,28.9069,28.9619,345400.0
2012-04-24 10:50:00,36.85,36.97,36.79,36.89,371400.0,28.9697,29.0641,28.9226,29.0012,371400.0
2012-04-24 11:00:00,36.9,36.98,36.84,36.89,302700.0,29.0091,29.0719,28.9619,29.0012,302700.0
2012-04-24 11:10:00,36.89,37.09,36.86,37.01,371300.0,29.0012,29.1584,28.9776,29.0955,371300.0
2012-04-24 11:20:00,37.02,37.28,37.02,37.28,458400.0,29.1034,29.3078,29.1034,29.3078,458400.0
2012-04-24 11:30:00,37.27,37.3,37.13,37.14,400600.0,29.2999,29.3235,29.1899,29.1977,400600.0
2012-04-24 11:40:00,37.14,37.29,37.11,37.28,326000.0,29.1977,29.3157,29.1741,29.3078,326000.0
2012-04-24 11:50:00,37.28,37.37,37.27,37.32,309600.0,29.3078,29.3785,29.2999,29.3392,309600.0
2012-04-24 12:00:00,37.32,37.45,37.27,37.4,358100.0,29.3392,29.4414,29.2999,29.4021,358100.0
2012-04-24 12:10:00,37.39,37.43,37.33,37.33,253700.0,29.3943,29.4257,29.3471,29.3471,253700.0
2012-04-24 12:20:00,37.34,37.35,37.25,37.35,158400.0,29.355,29.3628,29.2842,29.3628,158400.0
2012-04-24 12:30:00,37.34,37.41,37.32,37.36,215800.0,29.355,29.41,29.3392,29.3707,215800.0
2012-04-24 12:40:00,37.36,37.36,37.27,37.29,156100.0,29.3707,29.3707,29.2999,29.3157,156100.0
2012-04-24 12:50:00,37.3,37.3,37.2,37.23,140200.0,29.3235,29.3235,29.2449,29.2685,140200.0
2012-04-24 13:00:00,37.23,37.32,37.22,37.28,127300.0,29.2685,29.3392,29.2606,29.3078,127300.0
2012-04-24 13:10:00,37.28,37.3,37.22,37.23,159800.0,29.3078,29.3235,29.2606,29.2685,159800.0
2012-04-24 13:20:00,37.23,37.27,37.16,37.16,144200.0,29.2685,29.2999,29.2135,29.2135,144200.0
2012-04-24 13:30:00,37.17,37.27,37.16,37.26,182500.0,29.2213,29.2999,29.2135,29.2921,182500.0
2012-04-24 13:40:00,37.26,37.32,37.22,37.24,218400.0,29.2921,29.3392,29.2606,29.2763,218400.0
2012-04-24 13:50:00,37.24,37.27,37.09,37.11,217900.0,29.2763,29.2999,29.1584,29.1741,217900.0
2012-04-24 14:00:00,37.11,37.14,37.09,37.12,127300.0,29.1741,29.1977,29.1584,29.182,127300.0
2012-04-24 14:10:00,37.12,37.13,37.02,37.04,154600.0,29.182,29.1899,29.1034,29.1191,154600.0
2012-04-24 14:20:00,37.04,37.05,36.98,37.05,232100.0,29.1191,29.127,29.0719,29.127,232100.0
2012-04-24 14:30:00,37.05,37.21,37.01,37.21,241200.0,29.127,29.2528,29.0955,29.2528,241200.0
2012-04-24 14:40:00,37.2,37.21,37.16,37.18,134200.0,29.2449,29.2528,29.2135,29.2292,134200.0
2012-04-24 14:50:00,37.18,37.22,37.17,37.21,110100.0,29.2292,29.2606,29.2213,29.2528,110100.0
2012-04-24 15:00:00,37.22,37.22,37.13,37.17,199600.0,29.2606,29.2606,29.1899,29.2213,199600.0
2012-04-24 15:10:00,37.16,37.16,37.01,37.02,239200.0,29.2135,29.2135,29.0955,29.1034,239200.0
2012-04-24 15:20:00,37.03,37.08,36.99,36.99,232900.0,29.1113,29.1506,29.0798,29.0798,232900.0
2012-04-24 15:30:00,36.99,37.09,36.98,37.03,315600.0,29.0798,29.1584,29.0719,29.1113,315600.0
2012-04-24 15:40:00,37.03,37.04,36.95,37.0,525300.0,29.1113,29.1191,29.0484,29.0877,525300.0
2012-04-24 15:50:00,36.99,37.01,36.95,36.99,764400.0,29.0798,29.0955,29.0484,29.0798,764400.0
2012-04-25 09:30:00,37.5,37.64,37.17,37.19,871300.0,29.4807,29.5908,29.2213,29.237,871300.0
2012-04-25 09:40:00,37.19,37.33,37.17,37.26,416000.0,29.237,29.3471,29.2213,29.2921,416000.0
2012-04-25 09:50:00,37.25,37.53,37.25,37.53,557500.0,29.2842,29.5043,29.2842,29.5043,557500.0
2012-04-25 10:00:00,37.53,37.55,37.26,37.27,450300.0,29.5043,29.5201,29.2921,29.2999,450300.0
2012-04-25 10:10:00,37.27,37.43,37.19,37.37,307300.0,29.2999,29.4257,29.237,29.3785,307300.0
2012-04-25 10:20:00,37.37,37.41,37.27,37.35,290600.0,29.3785,29.41,29.2999,29.3628,290600.0
2012-04-25 10:30:00,37.34,37.39,37.15,37.16,275500.0,29.355,29.3943,29.2056,29.2135,275500.0
2012-04-25 10:40:00,37.16,37.2,37.09,37.14,328900.0,29.2135,29.2449,29.1584,29.1977,328900.0
2012-04-25 10:50:00,37.14,37.18,37.01,37.05,296900.0,29.1977,29.2292,29.0955,29.127,296900.0
2012-04-25 11:00:00,37.04,37.1,37.0,37.02,265700.0,29.1191,29.1663,29.0877,29.1034,265700.0
2012-04-25 11:10:00,37.03,37.16,37.01,37.15,159300.0,29.1113,29.2135,29.0955,29.2056,159300.0
2012-04-25 11:20:00,37.14,37.22,37.12,37.2,238700.0,29.1977,29.2606,29.182,29.2449,238700.0
2012-04-25 11:30:00,37.19,37.2,37.1,37.11,248400.0,29.237,29.2449,29.1663,29.1741,248400.0
2012-04-25 11:40:00,37.11,37.14,37.02,37.02,177400.0,29.1741,29.1977,29.1034,29.1034,177400.0
2012-04-25 11:50:00,37.02,37.05,37.0,37.0,104900.0,29.1034,29.127,29.0877,29.0877,104900.0
2012-04-25 12:00:00,37.01,37.02,36.97,37.0,220300.0,29.0955,29.1034,29.0641,29.0877,220300.0
2012-04-25 12:10:00,37.0,37.04,36.92,36.92,290700.0,29.0877,29.1191,29.0248,29.0248,290700.0
2012-04-25 12:20:00,36.92,36.96,36.85,36.95,228800.0,29.0248,29.0562,28.9697,29.0484,228800.0
2012-04-25 12:30:00,36.95,36.96,36.76,36.8,378800.0,29.0484,29.0562,28.899,28.9304,378800.0
2012-04-25 12:40:00,36.82,37.01,36.81,36.96,348500.0,28.9462,29.0955,28.9383,29.0562,348500.0
2012-04-25 12:50:00,36.95,37.04,36.89,37.02,227600.0,29.0484,29.1191,29.0012,29.1034,227600.0
2012-04-25 13:00:00,37.02,37.23,36.97,37.18,582600.0,29.1034,29.2685,29.0641,29.2292,582600.0
2012-04-25 13:10:00,37.19,37.28,37.1,37.25,301800.0,29.237,29.3078,29.1663,29.2842,301800.0
2012-04-25 13:20:00,37.26,37.26,37.1,37.11,218300.0,29.2921,29.2921,29.1663,29.1741,218300.0
2012-04-25 13:30:00,37.12,37.15,37.0,37.02,309400.0,29.182,29.2056,29.0877,29.1034,309400.0
2012-04-25 13:40:00,37.02,37.09,36.95,36.95,197100.0,29.1034,29.1584,29.0484,29.0484,197100.0
2012-04-25 13:50:00,36.96,36.98,36.88,36.94,185100.0,29.0562,29.0719,28.9933,29.0405,185100.0
2012-04-25 14:00:00,36.93,36.93,36.66,36.68,500400.0,29.0326,29.0326,28.8204,28.8361,500400.0
2012-04-25 14:10:00,36.68,36.85,36.68,36.82,373800.0,28.8361,28.9697,28.8361,28.9462,373800.0
2012-04-25 14:20:00,36.82,37.02,36.77,36.91,518800.0,28.9462,29.1034,28.9069,29.0169,518800.0
2012-04-25 14:30:00,36.92,36.97,36.86,36.94,254900.0,29.0248,29.0641,28.9776,29.0405,254900.0
2012-04-25 14:40:00,36.93,36.98,36.91,36.95,228900.0,29.0326,29.0719,29.0169,29.0484,228900.0
2012-04-25 14:50:00,36.95,37.06,36.92,37.05,259500.0,29.0484,29.1348,29.0248,29.127,259500.0
2012-04-25 15:00:00,37.05,37.19,37.03,37.18,444700.0,29.127,29.237,29.1113,29.2292,444700.0
2012-04-25 15:10:00,37.19,37.22,37.11,37.13,306400.0,29.237,29.2606,29.1741,29.1899,306400.0
2012-04-25 15:20:00,37.14,37.25,37.12,37.19,294900.0,29.1977,29.2842,29.182,29.237,294900.0
2012-04-25 15:30:00,37.2,37.27,37.19,37.23,400900.0,29.2449,29.2999,29.237,29.2685,400900.0
2012-04-25 15:40:00,37.24,37.37,37.24,37.35,410400.0,29.2763,29.3785,29.2763,29.3628,410400.0
2012-04-25 15:50:00,37.35,37.38,37.29,37.33,941700.0,29.3628,29.3864,29.3157,29.3471,941700.0
2012-04-26 09:30:00,37.33,37.42,37.06,37.15,632400.0,29.3471,29.4179,29.1348,29.2056,632400.0
2012-04-26 09:40:00,37.15,37.3,37.02,37.29,340300.0,29.2056,29.3235,29.1034,29.3157,340300.0
2012-04-26 09:50:00,37.28,37.41,37.2,37.37,281300.0,29.3078,29.41,29.2449,29.3785,281300.0
2012-04-26 10:00:00,37.37,37.6,37.35,37.55,476600.0,29.3785,29.5594,29.3628,29.5201,476600.0
2012-04-26 10:10:00,37.54,37.6,37.42,37.42,320200.0,29.5122,29.5594,29.4179,29.4179,320200.0
2012-04-26 10:20:00,37.42,37.46,37.25,37.3,355500.0,29.4179,29.4493,29.2842,29.3235,355500.0
2012-04-26 10:30:00,37.3,37.36,37.16,37.35,428400.0,29.3235,29.3707,29.2135,29.3628,428400.0
2012-04-26 10:40:00,37.35,37.54,37.33,37.52,462200.0,29.3628,29.5122,29.3471,29.4965,462200.0
2012-04-26 10:50:00,37.53,37.53,37.39,37.41,307900.0,29.5043,29.5043,29.3943,29.41,307900.0
2012-04-26 11:00:00,37.4,37.42,37.3,37.31,211800.0,29.4021,29.4179,29.3235,29.3314,211800.0
2012-04-26 11:10:00,37.31,37.41,37.29,37.36,258600.0,29.3314,29.41,29.3157,29.3707,258600.0
2012-04-26 11:20:00,37.37,37.54,37.33,37.53,275200.0,29.3785,29.5122,29.3471,29.5043,275200.0
2012-04-26 11:30:00,37.53,37.64,37.46,37.55,399800.0,29.5043,29.5908,29.4493,29.5201,399800.0
2012-04-26 11:40:00,37.54,37.56,37.47,37.47,278300.0,29.5122,29.5279,29.4572,29.4572,278300.0
2012-04-26 11:50:00,37.46,37.48,37.39,37.39,182400.0,29.4493,29.465,29.3943,29.3943,182400.0
2012-04-26 12:00:00,37.39,37.52,37.39,37.51,166300.0,29.3943,29.4965,29.3943,29.4886,166300.0
2012-04-26 12:10:00,37.5,37.59,37.5,37.54,463600.0,29.4807,29.5515,29.4807,29.5122,463600.0
2012-04-26 12:20:00,37.54,37.61,37.54,37.59,178200.0,29.5122,29.5672,29.5122,29.5515,178200.0
2012-04-26 12:30:00,37.58,37.61,37.47,37.48,176300.0,29.5436,29.5672,29.4572,29.465,176300.0
2012-04-26 12:40:00,37.48,37.54,37.48,37.52,106900.0,29.465,29.5122,29.465,29.4965,106900.0
2012-04-26 12:50:00,37.52,37.54,37.52,37.52,173800.0,29.4965,29.5122,29.4965,29.4965,173800.0
2012-04-26 13:00:00,37.52,37.54,37.49,37.51,258000.0,29.4965,29.5122,29.4729,29.4886,258000.0
2012-04-26 13:10:00,37.51,37.68,37.5,37.66,204300.0,29.4886,29.6223,29.4807,29.6065,204300.0
2012-04-26 13:20:00,37.67,37.68,37.6,37.63,247800.0,29.6144,29.6223,29.5594,29.5829,247800.0
2012-04-26 13:30:00,37.63,37.78,37.6,37.77,271600.0,29.5829,29.7009,29.5594,29.693,271600.0
2012-04-26 13:40:00,37.77,37.84,37.74,37.74,436400.0,29.693,29.748,29.6694,29.6694,436400.0
2012-04-26 13:50:00,37.75,37.8,37.74,37.78,139400.0,29.6773,29.7166,29.6694,29.7009,139400.0
2012-04-26 14:00:00,37.78,37.84,37.75,37.82,191600.0,29.7009,29.748,29.6773,29.7323,191600.0
2012-04-26 14:10:00,37.82,37.96,37.81,37.94,412600.0,29.7323,29.8424,29.7245,29.8267,412600.0
2012-04-26 14:20:00,37.94,38.04,37.92,37.97,491300.0,29.8267,29.9053,29.8109,29.8502,491300.0
2012-04-26 14:30:00,37.97,37.99,37.9,37.94,225700.0,29.8502,29.866,29.7952,29.8267,225700.0
2012-04-26 14:40:00,37.94,37.99,37.85,37.9,242400.0,29.8267,29.866,29.7559,29.7952,242400.0
2012-04-26 14:50:00,37.9,37.92,37.85,37.86,151600.0,29.7952,29.8109,29.7559,29.7638,151600.0
2012-04-26 15:00:00,37.86,37.96,37.86,37.9,174900.0,29.7638,29.8424,29.7638,29.7952,174900.0
2012-04-26 15:10:00,37.89,37.99,37.89,37.95,312800.0,29.7873,29.866,29.7873,29.8345,312800.0
2012-04-26 15:20:00,37.94,37.96,37.85,37.85,236200.0,29.8267,29.8424,29.7559,29.7559,236200.0
2012-04-26 15:30:00,37.85,37.87,37.76,37.77,510300.0,29.7559,29.7716,29.6851,29.693,510300.0
2012-04-26 15:40:00,37.76,37.84,37.75,37.79,533300.0,29.6851,29.748,29.6773,29.7087,533300.0
2012-04-26 15:50:00,37.78,37.79,37.72,37.74,819400.0,29.7009,29.7087,29.6537,29.6694,819400.0
2012-04-27 09:30:00,38.0,38.4,37.95,38.39,875100.0,29.8738,30.1883,29.8345,30.1804,875100.0
2012-04-27 09:40:00,38.4,38.45,38.07,38.08,670000.0,30.1883,30.2276,29.9289,29.9367,670000.0
2012-04-27 09:50:00,38.09,38.28,38.06,38.21,450500.0,29.9446,30.0939,29.921,30.0389,450500.0
2012-04-27 10:00:00,38.21,38.21,37.95,38.02,485800.0,30.0389,30.0389,29.8345,29.8895,485800.0
2012-04-27 10:10:00,38.02,38.06,37.9,37.99,550100.0,29.8895,29.921,29.7952,29.866,550100.0
2012-04-27 10:20:00,37.98,38.13,37.95,38.03,567700.0,29.8581,29.976,29.8345,29.8974,567700.0
2012-04-27 10:30:00,38.02,38.13,37.94,38.07,271400.0,29.8895,29.976,29.8267,29.9289,271400.0
2012-04-27 10:40:00,38.07,38.09,37.93,38.06,546400.0,29.9289,29.9446,29.8188,29.921,546400.0
2012-04-27 10:50:00,38.05,38.15,38.04,38.12,237800.0,29.9131,29.9917,29.9053,29.9682,237800.0
2012-04-27 11:00:00,38.11,38.21,38.11,38.16,242300.0,29.9603,30.0389,29.9603,29.9996,242300.0
2012-04-27 11:10:00,38.16,38.25,38.14,38.25,249700.0,29.9996,30.0704,29.9839,30.0704,249700.0
2012-04-27 11:20:00,38.25,38.25,38.11,38.11,210700.0,30.0704,30.0704,29.9603,29.9603,210700.0
2012-04-27 11:30:00,38.11,38.15,38.05,38.11,173400.0,29.9603,29.9917,29.9131,29.9603,173400.0
2012-04-27 11:40:00,38.11,38.18,38.09,38.09,196500.0,29.9603,30.0153,29.9446,29.9446,196500.0
2012-04-27 11:50:00,38.09,38.13,38.05,38.06,170500.0,29.9446,29.976,29.9131,29.921,170500.0
2012-04-27 12:00:00,38.06,38.12,38.0,38.05,244500.0,29.921,29.9682,29.8738,29.9131,244500.0
2012-04-27 12:10:00,38.05,38.11,38.03,38.1,76500.0,29.9131,29.9603,29.8974,29.9524,76500.0
2012-04-27 12:20:00,38.11,38.18,38.07,38.17,76300.0,29.9603,30.0153,29.9289,30.0075,76300.0
2012-04-27 12:30:00,38.17,38.18,38.05,38.06,88600.0,30.0075,30.0153,29.9131,29.921,88600.0
2012-04-27 12:40:00,38.06,38.09,38.01,38.02,142700.0,29.921,29.9446,29.8817,29.8895,142700.0
2012-04-27 12:50:00,38.02,38.11,38.0,38.1,87500.0,29.8895,29.9603,29.8738,29.9524,87500.0
2012-04-27 13:00:00,38.11,38.2,38.09,38.18,132600.0,29.9603,30.0311,29.9446,30.0153,132600.0
2012-04-27 13:10:00,38.19,38.19,38.15,38.18,86600.0,30.0232,30.0232,29.9917,30.0153,86600.0
2012-04-27 13:20:00,38.19,38.2,38.14,38.17,116300.0,30.0232,30.0311,29.9839,30.0075,116300.0
2012-04-27 13:30:00,38.17,38.27,38.17,38.22,222500.0,30.0075,30.0861,30.0075,30.0468,222500.0
2012-04-27 13:40:00,38.23,38.29,38.21,38.24,140200.0,30.0546,30.1018,30.0389,30.0625,140200.0
2012-04-27 13:50:00,38.25,38.25,38.15,38.16,187100.0,30.0704,30.0704,29.9917,29.9996,187100.0
2012-04-27 14:00:00,38.17,38.19,38.15,38.18,152300.0,30.0075,30.0232,29.9917,30.0153,152300.0
2012-04-27 14:10:00,38.18,38.2,38.15,38.17,109400.0,30.0153,30.0311,29.9917,30.0075,109400.0
2012-04-27 14:20:00,38.18,38.19,38.13,38.13,108900.0,30.0153,30.0232,29.976,29.976,108900.0
2012-04-27 14:30:00,38.13,38.16,38.1,38.16,130900.0,29.976,29.9996,29.9524,29.9996,130900.0
2012-04-27 14:40:00,38.14,38.15,38.08,38.09,151500.0,29.9839,29.9917,29.9367,29.9446,151500.0
2012-04-27 14:50:00,38.09,38.1,38.06,38.06,110700.0,29.9446,29.9524,29.921,29.921,110700.0
2012-04-27 15:00:00,38.07,38.07,38.0,38.05,220600.0,29.9289,29.9289,29.8738,29.9131,220600.0
2012-04-27 15:10:00,38.05,38.07,38.02,38.06,180900.0,29.9131,29.9289,29.8895,29.921,180900.0
2012-04-27 15:20:00,38.07,38.15,38.06,38.15,199500.0,29.9289,29.9917,29.921,29.9917,199500.0
2012-04-27 15:30:00,38.14,38.19,38.14,38.17,199000.0,29.9839,30.0232,29.9839,30.0075,199000.0
2012-04-27 15:40:00,38.16,38.25,38.15,38.2,456300.0,29.9996,30.0704,29.9917,30.0311,456300.0
2012-04-27 15:50:00,38.19,38.2,38.11,38.11,982700.0,30.0232,30.0311,29.9603,29.9603,982700.0
2012-04-30 09:30:00,38.03,38.07,37.81,37.87,571700.0,29.8974,29.9289,29.7245,29.7716,571700.0
2012-04-30 09:40:00,37.87,37.94,37.75,37.77,464600.0,29.7716,29.8267,29.6773,29.693,464600.0
2012-04-30 09:50:00,37.76,37.79,37.61,37.68,448000.0,29.6851,29.7087,29.5672,29.6223,448000.0
2012-04-30 10:00:00,37.69,37.8,37.59,37.77,265700.0,29.6301,29.7166,29.5515,29.693,265700.0
2012-04-30 10:10:00,37.77,37.95,37.7,37.88,285200.0,29.693,29.8345,29.638,29.7795,285200.0
2012-04-30 10:20:00,37.88,38.04,37.88,37.96,296900.0,29.7795,29.9053,29.7795,29.8424,296900.0
2012-04-30 10:30:00,37.96,37.99,37.89,37.92,223100.0,29.8424,29.866,29.7873,29.8109,223100.0
2012-04-30 10:40:00,37.93,37.93,37.8,37.93,305600.0,29.8188,29.8188,29.7166,29.8188,305600.0
2012-04-30 10:50:00,37.92,37.99,37.89,37.92,244200.0,29.8109,29.866,29.7873,29.8109,244200.0
2012-04-30 11:00:00,37.91,37.96,37.84,37.85,153400.0,29.8031,29.8424,29.748,29.7559,153400.0
2012-04-30 11:10:00,37.85,37.9,37.8,37.88,190800.0,29.7559,29.7952,29.7166,29.7795,190800.0
2012-04-30 11:20:00,37.88,37.93,37.84,37.92,157500.0,29.7795,29.8188,29.748,29.8109,157500.0
2012-04-30 11:30:00,37.92,37.96,37.82,37.84,116900.0,29.8109,29.8424,29.7323,29.748,116900.0
2012-04-30 11:40:00,37.85,37.94,37.82,37.92,122300.0,29.7559,29.8267,29.7323,29.8109,122300.0
2012-04-30 11:50:00,37.92,37.97,37.91,37.95,84900.0,29.8109,29.8502,29.8031,29.8345,84900.0
2012-04-30 12:00:00,37.95,37.99,37.93,37.99,181600.0,29.8345,29.866,29.8188,29.866,181600.0
2012-04-30 12:10:00,37.99,38.0,37.94,37.98,136200.0,29.866,29.8738,29.8267,29.8581,136200.0
2012-04-30 12:20:00,37.98,38.28,37.97,38.22,384300.0,29.8581,30.0939,29.8502,30.0468,384300.0
2012-04-30 12:30:00,38.22,38.47,38.22,38.45,417200.0,30.0468,30.2433,30.0468,30.2276,417200.0
2012-04-30 12:40:00,38.45,38.47,38.4,38.43,144100.0,30.2276,30.2433,30.1883,30.2119,144100.0
2012-04-30 12:50:00,38.43,38.46,38.39,38.39,170700.0,30.2119,30.2355,30.1804,30.1804,170700.0
2012-04-30 13:00:00,38.39,38.42,38.34,38.36,125100.0,30.1804,30.204,30.1411,30.1568,125100.0
2012-04-30 13:10:00,38.36,38.38,38.3,38.37,176600.0,30.1568,30.1726,30.1097,30.1647,176600.0
2012-04-30 13:20:00,38.36,38.42,38.34,38.41,131000.0,30.1568,30.204,30.1411,30.1961,131000.0
2012-04-30 13:30:00,38.41,38.43,38.34,38.37,172900.0,30.1961,30.2119,30.1411,30.1647,172900.0
2012-04-30 13:40:00,38.37,38.38,38.33,38.38,74800.0,30.1647,30.1726,30.1333,30.1726,74800.0
2012-04-30 13:50:00,38.38,38.41,38.33,38.37,151300.0,30.1726,30.1961,30.1333,30.1647,151300.0
2012-04-30 14:00:00,38.37,38.4,38.35,38.37,145700.0,30.1647,30.1883,30.149,30.1647,145700.0
2012-04-30 14:10:00,38.37,38.44,38.3,38.44,145300.0,30.1647,30.2197,30.1097,30.2197,145300.0
2012-04-30 14:20:00,38.44,38.6,38.41,38.54,492700.0,30.2197,30.3455,30.1961,30.2983,492700.0
2012-04-30 14:30:00,38.54,38.58,38.42,38.42,208700.0,30.2983,30.3298,30.204,30.204,208700.0
2012-04-30 14:40:00,38.42,38.49,38.42,38.45,156100.0,30.204,30.259,30.204,30.2276,156100.0
2012-04-30 14:50:00,38.45,38.53,38.43,38.51,173100.0,30.2276,30.2905,30.2119,30.2748,173100.0
2012-04-30 15:00:00,38.51,38.56,38.47,38.47,199400.0,30.2748,30.3141,30.2433,30.2433,199400.0
2012-04-30 15:10:00,38.47,38.47,37.37,38.35,238100.0,30.2433,30.2433,29.3785,30.149,238100.0
2012-04-30 15:20:00,38.35,38.37,38.28,38.29,337200.0,30.149,30.1647,30.0939,30.1018,337200.0
2012-04-30 15:30:00,38.29,38.39,38.28,38.39,364900.0,30.1018,30.1804,30.0939,30.1804,364900.0
2012-04-30 15:40:00,38.39,38.46,38.29,38.31,583000.0,30.1804,30.2355,30.1018,30.1175,583000.0
2012-04-30 15:50:00,38.3,38.35,38.3,38.31,1310000.0,30.1097,30.149,30.1097,30.1175,1310000.0
2012-05-01 09:30:00,38.46,38.58,38.3,38.46,583000.0,30.2355,30.3298,30.1097,30.2355,583000.0
2012-05-01 09:40:00,38.46,38.55,38.33,38.46,468600.0,30.2355,30.3062,30.1333,30.2355,468600.0
2012-05-01 09:50:00,38.47,38.49,38.35,38.42,368800.0,30.2433,30.259,30.149,30.204,368800.0
2012-05-01 10:00:00,38.43,38.65,38.42,38.5,722100.0,30.2119,30.3848,30.204,30.2669,722100.0
2012-05-01 10:10:00,38.5,38.51,38.26,38.32,651200.0,30.2669,30.2748,30.0782,30.1254,651200.0
2012-05-01 10:20:00,38.3,38.32,38.05,38.1,908500.0,30.1097,30.1254,29.9131,29.9524,908500.0
2012-05-01 10:30:00,38.1,38.14,37.86,38.08,1034300.0,29.9524,29.9839,29.7638,29.9367,1034300.0
2012-05-01 10:40:00,38.08,38.3,38.07,38.3,559000.0,29.9367,30.1097,29.9289,30.1097,559000.0
2012-05-01 10:50:00,38.29,38.42,38.28,38.4,562100.0,30.1018,30.204,30.0939,30.1883,562100.0
2012-05-01 11:00:00,38.4,38.45,38.34,38.42,529600.0,30.1883,30.2276,30.1411,30.204,529600.0
2012-05-01 11:10:00,38.42,38.45,38.29,38.29,408500.0,30.204,30.2276,30.1018,30.1018,408500.0
2012-05-01 11:20:00,38.29,38.43,38.25,38.41,370600.0,30.1018,30.2119,30.0704,30.1961,370600.0
2012-05-01 11:30:00,38.41,38.5,38.39,38.39,323900.0,30.1961,30.2669,30.1804,30.1804,323900.0
2012-05-01 11:40:00,38.39,38.48,38.36,38.46,307400.0,30.1804,30.2512,30.1568,30.2355,307400.0
2012-05-01 11:50:00,38.46,38.52,38.44,38.52,369700.0,30.2355,30.2826,30.2197,30.2826,369700.0
2012-05-01 12:00:00,38.52,38.55,38.52,38.54,331900.0,30.2826,30.3062,30.2826,30.2983,331900.0
2012-05-01 12:10:00,38.53,38.63,38.52,38.63,375900.0,30.2905,30.3691,30.2826,30.3691,375900.0
2012-05-01 12:20:00,38.63,38.65,38.53,38.55,288500.0,30.3691,30.3848,30.2905,30.3062,288500.0
2012-05-01 12:30:00,38.55,38.58,38.48,38.5,234900.0,30.3062,30.3298,30.2512,30.2669,234900.0
2012-05-01 12:40:00,38.51,38.53,38.47,38.49,293400.0,30.2748,30.2905,30.2433,30.259,293400.0
2012-05-01 12:50:00,38.49,38.56,38.49,38.53,203600.0,30.259,30.3141,30.259,30.2905,203600.0
2012-05-01 13:00:00,38.54,38.56,38.49,38.52,193200.0,30.2983,30.3141,30.259,30.2826,193200.0
2012-05-01 13:10:00,38.52,38.56,38.5,38.55,309500.0,30.2826,30.3141,30.2669,30.3062,309500.0
2012-05-01 13:20:00,38.55,38.59,38.52,38.53,250400.0,30.3062,30.3377,30.2826,30.2905,250400.0
2012-05-01 13:30:00,38.54,38.6,38.53,38.59,169100.0,30.2983,30.3455,30.2905,30.3377,169100.0
2012-05-01 13:40:00,38.59,38.69,38.59,38.64,298800.0,30.3377,30.4163,30.3377,30.377,298800.0
2012-05-01 13:50:00,38.65,38.65,38.57,38.58,225300.0,30.3848,30.3848,30.3219,30.3298,225300.0
2012-05-01 14:00:00,38.58,38.58,38.52,38.54,258000.0,30.3298,30.3298,30.2826,30.2983,258000.0
2012-05-01 14:10:00,38.55,38.59,38.52,38.54,317900.0,30.3062,30.3377,30.2826,30.2983,317900.0
2012-05-01 14:20:00,38.55,38.58,38.49,38.53,527500.0,30.3062,30.3298,30.259,30.2905,527500.0
2012-05-01 14:30:00,38.53,38.6,38.53,38.55,169900.0,30.2905,30.3455,30.2905,30.3062,169900.0
2012-05-01 14:40:00,38.55,38.6,38.54,38.58,175500.0,30.3062,30.3455,30.2983,30.3298,175500.0
2012-05-01 14:50:00,38.58,38.62,38.51,38.62,249700.0,30.3298,30.3612,30.2748,30.3612,249700.0
2012-05-01 15:00:00,38.62,38.68,38.6,38.63,262500.0,30.3612,30.4084,30.3455,30.3691,262500.0
2012-05-01 15:10:00,38.64,38.69,38.6,38.66,206400.0,30.377,30.4163,30.3455,30.3927,206400.0
2012-05-01 15:20:00,38.67,38.67,38.56,38.59,243600.0,30.4005,30.4005,30.3141,30.3377,243600.0
2012-05-01 15:30:00,38.59,38.59,38.51,38.51,433700.0,30.3377,30.3377,30.2748,30.2748,433700.0
2012-05-01 15:40:00,38.51,38.55,38.45,38.48,624600.0,30.2748,30.3062,30.2276,30.2512,624600.0
2012-05-01 15:50:00,38.48,38.51,38.38,38.46,1653200.0,30.2512,30.2748,30.1726,30.2355,1653200.0
2012-05-02 09:30:00,37.96,38.15,37.93,38.08,782400.0,29.8424,29.9917,29.8188,29.9367,782400.0
2012-05-02 09:40:00,38.09,38.16,37.91,38.13,503900.0,29.9446,29.9996,29.8031,29.976,503900.0
2012-05-02 09:50:00,38.14,38.23,38.0,38.04,525200.0,29.9839,30.0546,29.8738,29.9053,525200.0
2012-05-02 10:00:00,38.04,38.08,37.74,37.88,720300.0,29.9053,29.9367,29.6694,29.7795,720300.0
2012-05-02 10:10:00,37.89,37.91,37.67,37.73,703500.0,29.7873,29.8031,29.6144,29.6616,703500.0
2012-05-02 10:20:00,37.73,37.85,37.69,37.85,406400.0,29.6616,29.7559,29.6301,29.7559,406400.0
2012-05-02 10:30:00,37.84,38.01,37.77,38.0,599700.0,29.748,29.8817,29.693,29.8738,599700.0
2012-05-02 10:40:00,38.0,38.08,37.79,37.83,603400.0,29.8738,29.9367,29.7087,29.7402,603400.0
2012-05-02 10:50:00,37.83,37.89,37.79,37.82,327700.0,29.7402,29.7873,29.7087,29.7323,327700.0
2012-05-02 11:00:00,37.82,37.98,37.82,37.89,309200.0,29.7323,29.8581,29.7323,29.7873,309200.0
2012-05-02 11:10:00,37.89,37.94,37.8,37.8,211500.0,29.7873,29.8267,29.7166,29.7166,211500.0
2012-05-02 11:20:00,37.8,37.86,37.72,37.73,322200.0,29.7166,29.7638,29.6537,29.6616,322200.0
2012-05-02 11:30:00,37.75,37.82,37.73,37.78,322400.0,29.6773,29.7323,29.6616,29.7009,322400.0
2012-05-02 11:40:00,37.79,37.8,37.68,37.68,244200.0,29.7087,29.7166,29.6223,29.6223,244200.0
2012-05-02 11:50:00,37.68,37.73,37.65,37.72,291800.0,29.6223,29.6616,29.5987,29.6537,291800.0
2012-05-02 12:00:00,37.72,37.72,37.62,37.68,338600.0,29.6537,29.6537,29.5751,29.6223,338600.0
2012-05-02 12:10:00,37.69,37.8,37.69,37.8,254500.0,29.6301,29.7166,29.6301,29.7166,254500.0
2012-05-02 12:20:00,37.8,37.84,37.78,37.81,391000.0,29.7166,29.748,29.7009,29.7245,391000.0
2012-05-02 12:30:00,37.81,37.85,37.76,37.76,282000.0,29.7245,29.7559,29.6851,29.6851,282000.0
2012-05-02 12:40:00,37.77,37.77,37.71,37.75,272300.0,29.693,29.693,29.6458,29.6773,272300.0
2012-05-02 12:50:00,37.75,37.78,37.71,37.78,150200.0,29.6773,29.7009,29.6458,29.7009,150200.0
2012-05-02 13:00:00,37.77,37.79,37.75,37.76,147900.0,29.693,29.7087,29.6773,29.6851,147900.0
2012-05-02 13:10:00,37.75,37.84,37.75,37.78,173500.0,29.6773,29.748,29.6773,29.7009,173500.0
2012-05-02 13:20:00,37.78,37.81,37.75,37.76,217800.0,29.7009,29.7245,29.6773,29.6851,217800.0
2012-05-02 13:30:00,37.76,37.79,37.74,37.78,264400.0,29.6851,29.7087,29.6694,29.7009,264400.0
2012-05-02 13:40:00,37.78,37.83,37.75,37.83,220400.0,29.7009,29.7402,29.6773,29.7402,220400.0
2012-05-02 13:50:00,37.83,37.88,37.78,37.85,129900.0,29.7402,29.7795,29.7009,29.7559,129900.0
2012-05-02 14:00:00,37.85,37.91,37.84,37.9,138300.0,29.7559,29.8031,29.748,29.7952,138300.0
2012-05-02 14:10:00,37.89,37.91,37.84,37.86,211200.0,29.7873,29.8031,29.748,29.7638,211200.0
2012-05-02 14:20:00,37.85,37.91,37.85,37.9,198200.0,29.7559,29.8031,29.7559,29.7952,198200.0
2012-05-02 14:30:00,37.89,37.9,37.79,37.81,326600.0,29.7873,29.7952,29.7087,29.7245,326600.0
2012-05-02 14:40:00,37.8,37.85,37.8,37.84,163600.0,29.7166,29.7559,29.7166,29.748,163600.0
2012-05-02 14:50:00,37.85,37.95,37.84,37.93,318900.0,29.7559,29.8345,29.748,29.8188,318900.0
2012-05-02 15:00:00,37.93,37.96,37.89,37.9,363300.0,29.8188,29.8424,29.7873,29.7952,363300.0
2012-05-02 15:10:00,37.9,37.93,37.86,37.91,305100.0,29.7952,29.8188,29.7638,29.8031,305100.0
2012-05-02 15:20:00,37.9,37.92,37.9,37.91,327400.0,29.7952,29.8109,29.7952,29.8031,327400.0
2012-05-02 15:30:00,37.91,38.06,37.91,38.04,647300.0,29.8031,29.921,29.8031,29.9053,647300.0
2012-05-02 15:40:00,38.04,38.15,38.02,38.13,554700.0,29.9053,29.9917,29.8895,29.976,554700.0
2012-05-02 15:50:00,38.14,38.15,38.08,38.12,1056600.0,29.9839,29.9917,29.9367,29.9682,1056600.0
2012-05-03 09:30:00,37.91,37.93,37.64,37.65,713100.0,29.8031,29.8188,29.5908,29.5987,713100.0
2012-05-03 09:40:00,37.65,37.71,37.5,37.7,614700.0,29.5987,29.6458,29.4807,29.638,614700.0
2012-05-03 09:50:00,37.69,37.8,37.65,37.72,424300.0,29.6301,29.7166,29.5987,29.6537,424300.0
2012-05-03 10:00:00,37.72,37.73,37.42,37.45,685800.0,29.6537,29.6616,29.4179,29.4414,685800.0
2012-05-03 10:10:00,37.45,37.49,37.21,37.24,684200.0,29.4414,29.4729,29.2528,29.2763,684200.0
2012-05-03 10:20:00,37.24,37.34,37.1,37.25,776300.0,29.2763,29.355,29.1663,29.2842,776300.0
2012-05-03 10:30:00,37.25,37.31,37.19,37.3,331500.0,29.2842,29.3314,29.237,29.3235,331500.0
2012-05-03 10:40:00,37.3,37.35,37.23,37.31,359500.0,29.3235,29.3628,29.2685,29.3314,359500.0
2012-05-03 10:50:00,37.31,37.38,37.25,37.38,272000.0,29.3314,29.3864,29.2842,29.3864,272000.0
2012-05-03 11:00:00,37.38,37.43,37.3,37.3,513500.0,29.3864,29.4257,29.3235,29.3235,513500.0
2012-05-03 11:10:00,37.3,37.49,37.29,37.45,504900.0,29.3235,29.4729,29.3157,29.4414,504900.0
2012-05-03 11:20:00,37.45,37.46,37.36,37.4,339000.0,29.4414,29.4493,29.3707,29.4021,339000.0
2012-05-03 11:30:00,37.39,37.4,37.26,37.27,399000.0,29.3943,29.4021,29.2921,29.2999,399000.0
2012-05-03 11:40:00,37.26,37.31,37.18,37.19,294000.0,29.2921,29.3314,29.2292,29.237,294000.0
2012-05-03 11:50:00,37.2,37.23,37.17,37.18,210700.0,29.2449,29.2685,29.2213,29.2292,210700.0
2012-05-03 12:00:00,37.19,37.2,37.08,37.15,459300.0,29.237,29.2449,29.1506,29.2056,459300.0
2012-05-03 12:10:00,37.15,37.15,37.01,37.03,593800.0,29.2056,29.2056,29.0955,29.1113,593800.0
2012-05-03 12:20:00,37.02,37.04,36.97,37.03,522200.0,29.1034,29.1191,29.0641,29.1113,522200.0
2012-05-03 12:30:00,37.03,37.04,37.0,37.02,299300.0,29.1113,29.1191,29.0877,29.1034,299300.0
2012-05-03 12:40:00,37.02,37.03,37.0,37.02,180700.0,29.1034,29.1113,29.0877,29.1034,180700.0
2012-05-03 12:50:00,37.02,37.02,36.89,36.89,388900.0,29.1034,29.1034,29.0012,29.0012,388900.0
2012-05-03 13:00:00,36.9,36.91,36.85,36.9,339600.0,29.0091,29.0169,28.9697,29.0091,339600.0
2012-05-03 13:10:00,36.89,36.89,36.79,36.82,425700.0,29.0012,29.0012,28.9226,28.9462,425700.0
2012-05-03 13:20:00,36.82,36.82,36.69,36.72,518800.0,28.9462,28.9462,28.844,28.8675,518800.0
2012-05-03 13:30:00,36.72,36.86,36.69,36.86,473300.0,28.8675,28.9776,28.844,28.9776,473300.0
2012-05-03 13:40:00,36.86,36.86,36.68,36.73,722500.0,28.9776,28.9776,28.8361,28.8754,722500.0
2012-05-03 13:50:00,36.75,36.93,36.74,36.89,413300.0,28.8911,29.0326,28.8833,29.0012,413300.0
2012-05-03 14:00:00,36.88,36.9,36.79,36.82,309400.0,28.9933,29.0091,28.9226,28.9462,309400.0
2012-05-03 14:10:00,36.82,36.84,36.75,36.79,430300.0,28.9462,28.9619,28.8911,28.9226,430300.0
2012-05-03 14:20:00,36.8,36.83,36.72,36.72,229300.0,28.9304,28.954,28.8675,28.8675,229300.0
2012-05-03 14:30:00,36.73,36.84,36.71,36.82,357600.0,28.8754,28.9619,28.8597,28.9462,357600.0
2012-05-03 14:40:00,36.82,36.82,36.71,36.72,312600.0,28.9462,28.9462,28.8597,28.8675,312600.0
2012-05-03 14:50:00,36.72,36.78,36.71,36.75,193000.0,28.8675,28.9147,28.8597,28.8911,193000.0
2012-05-03 15:00:00,36.74,36.88,36.72,36.88,243200.0,28.8833,28.9933,28.8675,28.9933,243200.0
2012-05-03 15:10:00,36.88,36.97,36.85,36.94,347700.0,28.9933,29.0641,28.9697,29.0405,347700.0
2012-05-03 15:20:00,36.94,37.01,36.91,36.91,417100.0,29.0405,29.0955,29.0169,29.0169,417100.0
2012-05-03 15:30:00,36.91,36.99,36.87,36.88,501700.0,29.0169,29.0798,28.9855,28.9933,501700.0
2012-05-03 15:40:00,36.89,36.93,36.85,36.89,661800.0,29.0012,29.0326,28.9697,29.0012,661800.0
2012-05-03 15:50:00,36.89,36.9,36.79,36.86,1309800.0,29.0012,29.0091,28.9226,28.9776,1309800.0
2012-05-04 09:30:00,36.5,36.67,36.44,36.58,690100.0,28.6946,28.8282,28.6474,28.7575,690100.0
2012-05-04 09:40:00,36.57,36.62,36.49,36.58,500100.0,28.7496,28.7889,28.6867,28.7575,500100.0
2012-05-04 09:50:00,36.58,36.68,36.39,36.41,614300.0,28.7575,28.8361,28.6081,28.6238,614300.0
2012-05-04 10:00:00,36.41,36.45,36.3,36.42,533200.0,28.6238,28.6553,28.5374,28.6317,533200.0
2012-05-04 10:10:00,36.43,36.49,36.32,36.33,368100.0,28.6396,28.6867,28.5531,28.5609,368100.0
2012-05-04 10:20:00,36.33,36.39,36.26,36.3,592800.0,28.5609,28.6081,28.5059,28.5374,592800.0
2012-05-04 10:30:00,36.31,36.34,36.15,36.15,429400.0,28.5452,28.5688,28.4194,28.4194,429400.0
2012-05-04 10:40:00,36.17,36.21,36.13,36.13,446900.0,28.4352,28.4666,28.4037,28.4037,446900.0
2012-05-04 10:50:00,36.13,36.16,36.06,36.07,453200.0,28.4037,28.4273,28.3487,28.3566,453200.0
2012-05-04 11:00:00,36.06,36.11,36.03,36.08,394100.0,28.3487,28.388,28.3251,28.3644,394100.0
2012-05-04 11:10:00,36.09,36.19,36.07,36.18,304800.0,28.3723,28.4509,28.3566,28.443,304800.0
2012-05-04 11:20:00,36.18,36.21,36.12,36.21,281400.0,28.443,28.4666,28.3959,28.4666,281400.0
2012-05-04 11:30:00,36.21,36.23,36.05,36.06,306000.0,28.4666,28.4823,28.3408,28.3487,306000.0
2012-05-04 11:40:00,36.06,36.12,36.02,36.11,331200.0,28.3487,28.3959,28.3172,28.388,331200.0
2012-05-04 11:50:00,36.1,36.12,36.02,36.07,284300.0,28.3801,28.3959,28.3172,28.3566,284300.0
2012-05-04 12:00:00,36.06,36.18,36.01,36.18,273500.0,28.3487,28.443,28.3094,28.443,273500.0
2012-05-04 12:10:00,36.18,36.2,36.13,36.2,200100.0,28.443,28.4588,28.4037,28.4588,200100.0
2012-05-04 12:20:00,36.2,36.22,36.13,36.18,138400.0,28.4588,28.4745,28.4037,28.443,138400.0
2012-05-04 12:30:00,36.17,36.19,36.02,36.04,302700.0,28.4352,28.4509,28.3172,28.333,302700.0
2012-05-04 12:40:00,36.03,36.07,36.02,36.04,200000.0,28.3251,28.3566,28.3172,28.333,200000.0
2012-05-04 12:50:00,36.04,36.1,36.01,36.09,147300.0,28.333,28.3801,28.3094,28.3723,147300.0
2012-05-04 13:00:00,36.09,36.24,36.09,36.2,379600.0,28.3723,28.4902,28.3723,28.4588,379600.0
2012-05-04 13:10:00,36.2,36.23,36.12,36.16,236500.0,28.4588,28.4823,28.3959,28.4273,236500.0
2012-05-04 13:20:00,36.16,36.23,36.12,36.2,262300.0,28.4273,28.4823,28.3959,28.4588,262300.0
2012-05-04 13:30:00,36.21,36.28,36.18,36.28,265500.0,28.4666,28.5216,28.443,28.5216,265500.0
2012-05-04 13:40:00,36.28,36.3,36.25,36.29,124600.0,28.5216,28.5374,28.4981,28.5295,124600.0
2012-05-04 13:50:00,36.29,36.39,36.28,36.37,209200.0,28.5295,28.6081,28.5216,28.5924,209200.0
2012-05-04 14:00:00,36.36,36.4,36.34,36.4,245000.0,28.5845,28.616,28.5688,28.616,245000.0
2012-05-04 14:10:00,36.4,36.4,36.34,36.39,237600.0,28.616,28.616,28.5688,28.6081,237600.0
2012-05-04 14:20:00,36.4,36.4,36.35,36.38,200200.0,28.616,28.616,28.5767,28.6003,200200.0
2012-05-04 14:30:00,36.39,36.41,36.34,36.36,357700.0,28.6081,28.6238,28.5688,28.5845,357700.0
2012-05-04 14:40:00,36.36,36.41,36.33,36.36,328300.0,28.5845,28.6238,28.5609,28.5845,328300.0
2012-05-04 14:50:00,36.37,36.43,36.3,36.31,303300.0,28.5924,28.6396,28.5374,28.5452,303300.0
2012-05-04 15:00:00,36.31,36.38,36.3,36.34,152600.0,28.5452,28.6003,28.5374,28.5688,152600.0
2012-05-04 15:10:00,36.34,36.37,36.3,36.36,180600.0,28.5688,28.5924,28.5374,28.5845,180600.0
2012-05-04 15:20:00,36.35,36.38,36.33,36.36,182300.0,28.5767,28.6003,28.5609,28.5845,182300.0
2012-05-04 15:30:00,36.36,36.42,36.31,36.4,445400.0,28.5845,28.6317,28.5452,28.616,445400.0
2012-05-04 15:40:00,36.4,36.52,36.38,36.51,542500.0,28.616,28.7103,28.6003,28.7025,542500.0
2012-05-04 15:50:00,36.51,36.55,36.38,36.39,793100.0,28.7025,28.7339,28.6003,28.6081,793100.0
2012-05-07 09:30:00,36.13,36.49,36.11,36.24,912600.0,28.4037,28.6867,28.388,28.4902,912600.0
2012-05-07 09:40:00,36.28,36.39,35.9,35.9,674600.0,28.5216,28.6081,28.2229,28.2229,674600.0
2012-05-07 09:50:00,35.9,35.99,35.84,35.97,472900.0,28.2229,28.2937,28.1757,28.2779,472900.0
2012-05-07 10:00:00,35.98,36.14,35.88,35.89,496600.0,28.2858,28.4116,28.2072,28.215,496600.0
2012-05-07 10:10:00,35.88,35.94,35.75,35.9,470600.0,28.2072,28.2544,28.105,28.2229,470600.0
2012-05-07 10:20:00,35.9,35.91,35.68,35.69,541000.0,28.2229,28.2308,28.05,28.0578,541000.0
2012-05-07 10:30:00,35.68,35.84,35.68,35.77,349500.0,28.05,28.1757,28.05,28.1207,349500.0
2012-05-07 10:40:00,35.78,35.79,35.7,35.74,215500.0,28.1286,28.1364,28.0657,28.0971,215500.0
2012-05-07 10:50:00,35.74,35.76,35.68,35.7,343600.0,28.0971,28.1128,28.05,28.0657,343600.0
2012-05-07 11:00:00,35.7,35.9,35.7,35.88,665600.0,28.0657,28.2229,28.0657,28.2072,665600.0
2012-05-07 11:10:00,35.87,36.02,35.85,35.96,350900.0,28.1993,28.3172,28.1836,28.2701,350900.0
2012-05-07 11:20:00,35.96,36.0,35.92,35.97,229400.0,28.2701,28.3015,28.2386,28.2779,229400.0
2012-05-07 11:30:00,35.97,36.0,35.95,35.99,338600.0,28.2779,28.3015,28.2622,28.2937,338600.0
2012-05-07 11:40:00,35.98,36.02,35.91,35.93,133700.0,28.2858,28.3172,28.2308,28.2465,133700.0
2012-05-07 11:50:00,35.93,35.97,35.91,35.95,130700.0,28.2465,28.2779,28.2308,28.2622,130700.0
2012-05-07 12:00:00,35.96,36.24,35.95,36.22,345600.0,28.2701,28.4902,28.2622,28.4745,345600.0
2012-05-07 12:10:00,36.23,36.31,36.13,36.28,244200.0,28.4823,28.5452,28.4037,28.5216,244200.0
2012-05-07 12:20:00,36.28,36.28,36.2,36.25,173500.0,28.5216,28.5216,28.4588,28.4981,173500.0
2012-05-07 12:30:00,36.25,36.49,36.25,36.31,289200.0,28.4981,28.6867,28.4981,28.5452,289200.0
2012-05-07 12:40:00,36.31,36.5,36.31,36.46,230500.0,28.5452,28.6946,28.5452,28.6631,230500.0
2012-05-07 12:50:00,36.46,36.47,36.23,36.29,184500.0,28.6631,28.671,28.4823,28.5295,184500.0
2012-05-07 13:00:00,36.3,36.39,36.29,36.37,143600.0,28.5374,28.6081,28.5295,28.5924,143600.0
2012-05-07 13:10:00,36.37,36.53,36.32,36.53,244300.0,28.5924,28.7182,28.5531,28.7182,244300.0
2012-05-07 13:20:00,36.53,36.62,36.5,36.51,333500.0,28.7182,28.7889,28.6946,28.7025,333500.0
2012-05-07 13:30:00,36.5,36.57,36.5,36.54,292000.0,28.6946,28.7496,28.6946,28.726,292000.0
2012-05-07 13:40:00,36.53,36.55,36.48,36.51,180800.0,28.7182,28.7339,28.6789,28.7025,180800.0
2012-05-07 13:50:00,36.51,36.62,36.47,36.54,276400.0,28.7025,28.7889,28.671,28.726,276400.0
2012-05-07 14:00:00,36.53,36.57,36.5,36.51,192500.0,28.7182,28.7496,28.6946,28.7025,192500.0
2012-05-07 14:10:00,36.51,36.56,36.48,36.51,208400.0,28.7025,28.7418,28.6789,28.7025,208400.0
2012-05-07 14:20:00,36.51,36.55,36.49,36.52,210700.0,28.7025,28.7339,28.6867,28.7103,210700.0
2012-05-07 14:30:00,36.52,36.52,36.38,36.4,210200.0,28.7103,28.7103,28.6003,28.616,210200.0
2012-05-07 14:40:00,36.4,36.44,36.39,36.4,225800.0,28.616,28.6474,28.6081,28.616,225800.0
2012-05-07 14:50:00,36.39,36.43,36.38,36.4,228600.0,28.6081,28.6396,28.6003,28.616,228600.0
2012-05-07 15:00:00,36.4,36.42,36.31,36.31,229400.0,28.616,28.6317,28.5452,28.5452,229400.0
2012-05-07 15:10:00,36.31,36.37,36.3,36.34,260700.0,28.5452,28.5924,28.5374,28.5688,260700.0
2012-05-07 15:20:00,36.34,36.4,36.34,36.37,204000.0,28.5688,28.616,28.5688,28.5924,204000.0
2012-05-07 15:30:00,36.37,36.47,36.35,36.46,272800.0,28.5924,28.671,28.5767,28.6631,272800.0
2012-05-07 15:40:00,36.46,36.48,36.43,36.45,393600.0,28.6631,28.6789,28.6396,28.6553,393600.0
2012-05-07 15:50:00,36.45,36.45,36.32,36.4,720000.0,28.6553,28.6553,28.5531,28.616,720000.0
2012-05-08 09:30:00,35.79,35.89,35.59,35.6,837200.0,28.1364,28.215,27.9792,27.9871,837200.0
2012-05-08 09:40:00,35.59,35.68,35.5,35.58,636100.0,27.9792,28.05,27.9084,27.9713,636100.0
2012-05-08 09:50:00,35.58,35.62,35.22,35.25,1250400.0,27.9713,28.0028,27.6883,27.7119,1250400.0
2012-05-08 10:00:00,35.26,35.29,35.15,35.17,644200.0,27.7198,27.7434,27.6333,27.649,644200.0
2012-05-08 10:10:00,35.17,35.25,35.12,35.22,541600.0,27.649,27.7119,27.6097,27.6883,541600.0
2012-05-08 10:20:00,35.21,35.23,35.11,35.16,524600.0,27.6805,27.6962,27.6018,27.6412,524600.0
2012-05-08 10:30:00,35.17,35.17,35.02,35.09,856400.0,27.649,27.649,27.5311,27.5861,856400.0
2012-05-08 10:40:00,35.08,35.12,35.02,35.03,457000.0,27.5783,27.6097,27.5311,27.539,457000.0
2012-05-08 10:50:00,35.03,35.04,34.88,34.95,841000.0,27.539,27.5468,27.421,27.4761,841000.0
2012-05-08 11:00:00,34.95,35.0,34.87,34.98,489600.0,27.4761,27.5154,27.4132,27.4996,489600.0
2012-05-08 11:10:00,34.98,35.13,34.9,35.12,538400.0,27.4996,27.6176,27.4368,27.6097,538400.0
2012-05-08 11:20:00,35.11,35.23,35.07,35.22,472800.0,27.6018,27.6962,27.5704,27.6883,472800.0
2012-05-08 11:30:00,35.22,35.35,35.18,35.33,516400.0,27.6883,27.7905,27.6569,27.7748,516400.0
2012-05-08 11:40:00,35.32,35.36,35.2,35.23,333400.0,27.7669,27.7984,27.6726,27.6962,333400.0
2012-05-08 11:50:00,35.23,35.32,35.19,35.3,397900.0,27.6962,27.7669,27.6647,27.7512,397900.0
2012-05-08 12:00:00,35.3,35.35,35.24,35.27,269400.0,27.7512,27.7905,27.704,27.7276,269400.0
2012-05-08 12:10:00,35.26,35.37,35.24,35.35,324900.0,27.7198,27.8062,27.704,27.7905,324900.0
2012-05-08 12:20:00,35.35,35.35,35.06,35.06,282200.0,27.7905,27.7905,27.5625,27.5625,282200.0
2012-05-08 12:30:00,35.06,35.07,34.95,35.02,432600.0,27.5625,27.5704,27.4761,27.5311,432600.0
2012-05-08 12:40:00,35.03,35.07,34.96,35.04,316900.0,27.539,27.5704,27.4839,27.5468,316900.0
2012-05-08 12:50:00,35.05,35.07,34.82,34.94,370000.0,27.5547,27.5704,27.3739,27.4682,370000.0
2012-05-08 13:00:00,34.94,35.05,34.93,35.02,231600.0,27.4682,27.5547,27.4603,27.5311,231600.0
2012-05-08 13:10:00,35.01,35.16,34.98,35.13,251100.0,27.5232,27.6412,27.4996,27.6176,251100.0
2012-05-08 13:20:00,35.13,35.17,35.05,35.16,200500.0,27.6176,27.649,27.5547,27.6412,200500.0
2012-05-08 13:30:00,35.16,35.25,35.1,35.17,282800.0,27.6412,27.7119,27.594,27.649,282800.0
2012-05-08 13:40:00,35.17,35.2,35.12,35.14,90600.0,27.649,27.6726,27.6097,27.6254,90600.0
2012-05-08 13:50:00,35.13,35.15,35.04,35.11,219400.0,27.6176,27.6333,27.5468,27.6018,219400.0
2012-05-08 14:00:00,35.11,35.12,35.06,35.1,130100.0,27.6018,27.6097,27.5625,27.594,130100.0
2012-05-08 14:10:00,35.09,35.11,35.0,35.01,194100.0,27.5861,27.6018,27.5154,27.5232,194100.0
2012-05-08 14:20:00,35.01,35.1,35.01,35.1,227000.0,27.5232,27.594,27.5232,27.594,227000.0
2012-05-08 14:30:00,35.1,35.22,35.09,35.19,327300.0,27.594,27.6883,27.5861,27.6647,327300.0
2012-05-08 14:40:00,35.19,35.23,35.14,35.16,245200.0,27.6647,27.6962,27.6254,27.6412,245200.0
2012-05-08 14:50:00,35.16,35.3,35.16,35.25,208000.0,27.6412,27.7512,27.6412,27.7119,208000.0
2012-05-08 15:00:00,35.26,35.37,35.21,35.34,436900.0,27.7198,27.8062,27.6805,27.7827,436900.0
2012-05-08 15:10:00,35.34,35.53,35.29,35.53,384400.0,27.7827,27.932,27.7434,27.932,384400.0
2012-05-08 15:20:00,35.52,35.56,35.44,35.51,484600.0,27.9242,27.9556,27.8613,27.9163,484600.0
2012-05-08 15:30:00,35.51,35.65,35.51,35.62,503300.0,27.9163,28.0264,27.9163,28.0028,503300.0
2012-05-08 15:40:00,35.62,35.66,35.57,35.61,592400.0,28.0028,28.0342,27.9635,27.9949,592400.0
2012-05-08 15:50:00,35.6,35.69,35.6,35.63,967000.0,27.9871,28.0578,27.9871,28.0106,967000.0
2012-05-09 09:30:00,34.92,35.13,34.81,34.95,660800.0,27.4525,27.6176,27.366,27.4761,660800.0
2012-05-09 09:40:00,34.95,35.05,34.79,34.8,603800.0,27.4761,27.5547,27.3503,27.3581,603800.0
2012-05-09 09:50:00,34.79,34.95,34.72,34.93,474000.0,27.3503,27.4761,27.2952,27.4603,474000.0
2012-05-09 10:00:00,34.93,35.0,34.8,34.89,597600.0,27.4603,27.5154,27.3581,27.4289,597600.0
2012-05-09 10:10:00,34.89,35.08,34.85,34.93,509600.0,27.4289,27.5783,27.3974,27.4603,509600.0
2012-05-09 10:20:00,34.93,35.03,34.8,34.88,686800.0,27.4603,27.539,27.3581,27.421,686800.0
2012-05-09 10:30:00,34.89,35.42,34.86,35.36,1232400.0,27.4289,27.8456,27.4053,27.7984,1232400.0
2012-05-09 10:40:00,35.36,35.46,35.17,35.17,593200.0,27.7984,27.877,27.649,27.649,593200.0
2012-05-09 10:50:00,35.18,35.21,35.07,35.12,279500.0,27.6569,27.6805,27.5704,27.6097,279500.0
2012-05-09 11:00:00,35.12,35.33,35.07,35.29,350300.0,27.6097,27.7748,27.5704,27.7434,350300.0
2012-05-09 11:10:00,35.28,35.56,35.28,35.49,544300.0,27.7355,27.9556,27.7355,27.9006,544300.0
2012-05-09 11:20:00,35.49,35.73,35.48,35.6,458000.0,27.9006,28.0893,27.8927,27.9871,458000.0
2012-05-09 11:30:00,35.61,35.69,35.5,35.69,245800.0,27.9949,28.0578,27.9084,28.0578,245800.0
2012-05-09 11:40:00,35.69,35.85,35.65,35.77,389800.0,28.0578,28.1836,28.0264,28.1207,389800.0
2012-05-09 11:50:00,35.76,35.8,35.65,35.67,389400.0,28.1128,28.1443,28.0264,28.0421,389400.0
2012-05-09 12:00:00,35.66,35.74,35.57,35.7,208800.0,28.0342,28.0971,27.9635,28.0657,208800.0
2012-05-09 12:10:00,35.69,35.89,35.69,35.89,332700.0,28.0578,28.215,28.0578,28.215,332700.0
2012-05-09 12:20:00,35.89,35.97,35.87,35.89,357700.0,28.215,28.2779,28.1993,28.215,357700.0
2012-05-09 12:30:00,35.88,35.89,35.6,35.63,344500.0,28.2072,28.215,27.9871,28.0106,344500.0
2012-05-09 12:40:00,35.63,35.65,35.52,35.59,216200.0,28.0106,28.0264,27.9242,27.9792,216200.0
2012-05-09 12:50:00,35.58,35.69,35.55,35.68,135200.0,27.9713,28.0578,27.9478,28.05,135200.0
2012-05-09 13:00:00,35.67,35.81,35.67,35.7,248800.0,28.0421,28.1522,28.0421,28.0657,248800.0
2012-05-09 13:10:00,35.69,35.88,35.65,35.86,252100.0,28.0578,28.2072,28.0264,28.1915,252100.0
2012-05-09 13:20:00,35.86,36.11,35.86,35.97,493200.0,28.1915,28.388,28.1915,28.2779,493200.0
2012-05-09 13:30:00,35.97,36.13,35.91,35.95,477700.0,28.2779,28.4037,28.2308,28.2622,477700.0
2012-05-09 13:40:00,35.95,36.05,35.94,35.94,140800.0,28.2622,28.3408,28.2544,28.2544,140800.0
2012-05-09 13:50:00,35.94,36.02,35.88,35.92,216300.0,28.2544,28.3172,28.2072,28.2386,216300.0
2012-05-09 14:00:00,35.91,35.95,35.76,35.79,192300.0,28.2308,28.2622,28.1128,28.1364,192300.0
2012-05-09 14:10:00,35.79,35.79,35.59,35.6,236700.0,28.1364,28.1364,27.9792,27.9871,236700.0
2012-05-09 14:20:00,35.61,35.82,35.59,35.8,194100.0,27.9949,28.16,27.9792,28.1443,194100.0
2012-05-09 14:30:00,35.8,35.81,35.63,35.69,146000.0,28.1443,28.1522,28.0106,28.0578,146000.0
2012-05-09 14:40:00,35.69,35.75,35.6,35.61,288800.0,28.0578,28.105,27.9871,27.9949,288800.0
2012-05-09 14:50:00,35.61,35.71,35.61,35.66,172100.0,27.9949,28.0735,27.9949,28.0342,172100.0
2012-05-09 15:00:00,35.65,35.67,35.55,35.57,244600.0,28.0264,28.0421,27.9478,27.9635,244600.0
2012-05-09 15:10:00,35.58,35.62,35.51,35.58,311700.0,27.9713,28.0028,27.9163,27.9713,311700.0
2012-05-09 15:20:00,35.57,35.61,35.47,35.5,289700.0,27.9635,27.9949,27.8849,27.9084,289700.0
2012-05-09 15:30:00,35.5,35.62,35.43,35.59,397500.0,27.9084,28.0028,27.8534,27.9792,397500.0
2012-05-09 15:40:00,35.58,35.72,35.54,35.71,510400.0,27.9713,28.0814,27.9399,28.0735,510400.0
2012-05-09 15:50:00,35.71,35.72,35.52,35.54,795100.0,28.0735,28.0814,27.9242,27.9399,795100.0
2012-05-10 09:30:00,36.07,36.2,35.9,36.04,601100.0,28.3566,28.4588,28.2229,28.333,601100.0
2012-05-10 09:40:00,36.04,36.05,35.76,35.91,494900.0,28.333,28.3408,28.1128,28.2308,494900.0
2012-05-10 09:50:00,35.92,36.23,35.92,36.11,601900.0,28.2386,28.4823,28.2386,28.388,601900.0
2012-05-10 10:00:00,36.1,36.22,36.05,36.21,534300.0,28.3801,28.4745,28.3408,28.4666,534300.0
2012-05-10 10:10:00,36.22,36.29,36.17,36.19,405100.0,28.4745,28.5295,28.4352,28.4509,405100.0
2012-05-10 10:20:00,36.17,36.24,35.86,35.9,556300.0,28.4352,28.4902,28.1915,28.2229,556300.0
2012-05-10 10:30:00,35.9,35.91,35.8,35.88,379300.0,28.2229,28.2308,28.1443,28.2072,379300.0
2012-05-10 10:40:00,35.87,35.96,35.75,35.79,328600.0,28.1993,28.2701,28.105,28.1364,328600.0
2012-05-10 10:50:00,35.78,35.84,35.55,35.6,424900.0,28.1286,28.1757,27.9478,27.9871,424900.0
2012-05-10 11:00:00,35.59,35.65,35.36,35.36,639300.0,27.9792,28.0264,27.7984,27.7984,639300.0
2012-05-10 11:10:00,35.36,35.52,35.33,35.49,483000.0,27.7984,27.9242,27.7748,27.9006,483000.0
2012-05-10 11:20:00,35.49,35.74,35.45,35.71,336100.0,27.9006,28.0971,27.8691,28.0735,336100.0
2012-05-10 11:30:00,35.7,35.75,35.58,35.7,287400.0,28.0657,28.105,27.9713,28.0657,287400.0
2012-05-10 11:40:00,35.7,35.72,35.49,35.54,159900.0,28.0657,28.0814,27.9006,27.9399,159900.0
2012-05-10 11:50:00,35.55,35.55,35.26,35.36,323500.0,27.9478,27.9478,27.7198,27.7984,323500.0
2012-05-10 12:00:00,35.36,35.44,35.3,35.44,278800.0,27.7984,27.8613,27.7512,27.8613,278800.0
2012-05-10 12:10:00,35.44,35.62,35.44,35.62,255700.0,27.8613,28.0028,27.8613,28.0028,255700.0
2012-05-10 12:20:00,35.63,35.64,35.51,35.61,221600.0,28.0106,28.0185,27.9163,27.9949,221600.0
2012-05-10 12:30:00,35.6,35.66,35.55,35.57,365900.0,27.9871,28.0342,27.9478,27.9635,365900.0
2012-05-10 12:40:00,35.57,35.6,35.52,35.56,162400.0,27.9635,27.9871,27.9242,27.9556,162400.0
2012-05-10 12:50:00,35.56,35.58,35.51,35.55,279600.0,27.9556,27.9713,27.9163,27.9478,279600.0
2012-05-10 13:00:00,35.56,35.57,35.51,35.56,423400.0,27.9556,27.9635,27.9163,27.9556,423400.0
2012-05-10 13:10:00,35.56,35.58,35.52,35.54,308800.0,27.9556,27.9713,27.9242,27.9399,308800.0
2012-05-10 13:20:00,35.55,35.57,35.51,35.55,146200.0,27.9478,27.9635,27.9163,27.9478,146200.0
2012-05-10 13:30:00,35.55,35.57,35.5,35.51,366500.0,27.9478,27.9635,27.9084,27.9163,366500.0
2012-05-10 13:40:00,35.51,35.56,35.48,35.5,153100.0,27.9163,27.9556,27.8927,27.9084,153100.0
2012-05-10 13:50:00,35.51,35.54,35.38,35.4,159600.0,27.9163,27.9399,27.8141,27.8298,159600.0
2012-05-10 14:00:00,35.4,35.4,35.34,35.38,260200.0,27.8298,27.8298,27.7827,27.8141,260200.0
2012-05-10 14:10:00,35.38,35.41,35.34,35.4,165800.0,27.8141,27.8377,27.7827,27.8298,165800.0
2012-05-10 14:20:00,35.4,35.41,35.34,35.39,184800.0,27.8298,27.8377,27.7827,27.822,184800.0
2012-05-10 14:30:00,35.39,35.4,35.3,35.38,342900.0,27.822,27.8298,27.7512,27.8141,342900.0
2012-05-10 14:40:00,35.38,35.46,35.36,35.43,115900.0,27.8141,27.877,27.7984,27.8534,115900.0
2012-05-10 14:50:00,35.43,35.48,35.4,35.41,167300.0,27.8534,27.8927,27.8298,27.8377,167300.0
2012-05-10 15:00:00,35.4,35.49,35.4,35.44,158100.0,27.8298,27.9006,27.8298,27.8613,158100.0
2012-05-10 15:10:00,35.44,35.48,35.42,35.46,135400.0,27.8613,27.8927,27.8456,27.877,135400.0
2012-05-10 15:20:00,35.47,35.47,35.34,35.34,218400.0,27.8849,27.8849,27.7827,27.7827,218400.0
2012-05-10 15:30:00,35.35,35.36,35.28,35.35,313200.0,27.7905,27.7984,27.7355,27.7905,313200.0
2012-05-10 15:40:00,35.35,35.37,35.26,35.31,446400.0,27.7905,27.8062,27.7198,27.7591,446400.0
2012-05-10 15:50:00,35.32,35.32,35.19,35.31,1043400.0,27.7669,27.7669,27.6647,27.7591,1043400.0
2012-05-11 09:30:00,34.86,35.17,34.76,35.02,717200.0,27.4053,27.649,27.3267,27.5311,717200.0
2012-05-11 09:40:00,35.01,35.05,34.89,34.94,454800.0,27.5232,27.5547,27.4289,27.4682,454800.0
2012-05-11 09:50:00,34.94,35.06,34.71,34.77,525100.0,27.4682,27.5625,27.2874,27.3346,525100.0
2012-05-11 10:00:00,34.77,34.97,34.72,34.93,551300.0,27.3346,27.4918,27.2952,27.4603,551300.0
2012-05-11 10:10:00,34.93,35.2,34.89,35.1,482700.0,27.4603,27.6726,27.4289,27.594,482700.0
2012-05-11 10:20:00,35.1,35.16,34.96,34.98,422900.0,27.594,27.6412,27.4839,27.4996,422900.0
2012-05-11 10:30:00,34.98,35.24,34.98,35.18,571900.0,27.4996,27.704,27.4996,27.6569,571900.0
2012-05-11 10:40:00,35.18,35.27,34.99,34.99,464800.0,27.6569,27.7276,27.5075,27.5075,464800.0
2012-05-11 10:50:00,35.0,35.02,34.94,35.0,398700.0,27.5154,27.5311,27.4682,27.5154,398700.0
2012-05-11 11:00:00,35.0,35.16,35.0,35.16,361000.0,27.5154,27.6412,27.5154,27.6412,361000.0
2012-05-11 11:10:00,35.16,35.27,35.12,35.24,310100.0,27.6412,27.7276,27.6097,27.704,310100.0
2012-05-11 11:20:00,35.24,35.33,35.2,35.25,261700.0,27.704,27.7748,27.6726,27.7119,261700.0
2012-05-11 11:30:00,35.26,35.3,35.16,35.16,184500.0,27.7198,27.7512,27.6412,27.6412,184500.0
2012-05-11 11:40:00,35.17,35.21,35.08,35.21,167400.0,27.649,27.6805,27.5783,27.6805,167400.0
2012-05-11 11:50:00,35.2,35.2,35.1,35.12,100600.0,27.6726,27.6726,27.594,27.6097,100600.0
2012-05-11 12:00:00,35.12,35.19,35.09,35.11,391800.0,27.6097,27.6647,27.5861,27.6018,391800.0
2012-05-11 12:10:00,35.11,35.18,35.08,35.16,173400.0,27.6018,27.6569,27.5783,27.6412,173400.0
2012-05-11 12:20:00,35.16,35.24,35.16,35.18,92100.0,27.6412,27.704,27.6412,27.6569,92100.0
2012-05-11 12:30:00,35.18,35.24,35.16,35.23,88200.0,27.6569,27.704,27.6412,27.6962,88200.0
2012-05-11 12:40:00,35.23,35.25,35.19,35.19,103500.0,27.6962,27.7119,27.6647,27.6647,103500.0
2012-05-11 12:50:00,35.19,35.22,35.15,35.18,265100.0,27.6647,27.6883,27.6333,27.6569,265100.0
2012-05-11 13:00:00,35.18,35.2,35.11,35.12,181100.0,27.6569,27.6726,27.6018,27.6097,181100.0
2012-05-11 13:10:00,35.12,35.2,35.1,35.19,144900.0,27.6097,27.6726,27.594,27.6647,144900.0
2012-05-11 13:20:00,35.2,35.2,35.12,35.15,103900.0,27.6726,27.6726,27.6097,27.6333,103900.0
2012-05-11 13:30:00,35.14,35.22,35.1,35.11,192700.0,27.6254,27.6883,27.594,27.6018,192700.0
2012-05-11 13:40:00,35.11,35.14,35.0,35.01,146400.0,27.6018,27.6254,27.5154,27.5232,146400.0
2012-05-11 13:50:00,35.01,35.05,35.0,35.02,155800.0,27.5232,27.5547,27.5154,27.5311,155800.0
2012-05-11 14:00:00,35.02,35.03,34.92,34.96,292300.0,27.5311,27.539,27.4525,27.4839,292300.0
2012-05-11 14:10:00,34.95,35.01,34.94,34.99,235800.0,27.4761,27.5232,27.4682,27.5075,235800.0
2012-05-11 14:20:00,34.99,35.0,34.96,34.99,151500.0,27.5075,27.5154,27.4839,27.5075,151500.0
2012-05-11 14:30:00,34.98,35.02,34.95,34.96,206500.0,27.4996,27.5311,27.4761,27.4839,206500.0
2012-05-11 14:40:00,34.96,35.01,34.93,34.96,151700.0,27.4839,27.5232,27.4603,27.4839,151700.0
2012-05-11 14:50:00,34.95,35.01,34.94,34.98,192300.0,27.4761,27.5232,27.4682,27.4996,192300.0
2012-05-11 15:00:00,34.98,35.02,34.95,34.98,208600.0,27.4996,27.5311,27.4761,27.4996,208600.0
2012-05-11 15:10:00,34.98,35.0,34.82,34.87,312500.0,27.4996,27.5154,27.3739,27.4132,312500.0
2012-05-11 15:20:00,34.87,34.91,34.84,34.89,193300.0,27.4132,27.4446,27.3896,27.4289,193300.0
2012-05-11 15:30:00,34.88,34.9,34.78,34.83,290700.0,27.421,27.4368,27.3424,27.3817,290700.0
2012-05-11 15:40:00,34.82,34.83,34.75,34.81,481700.0,27.3739,27.3817,27.3188,27.366,481700.0
2012-05-11 15:50:00,34.81,34.83,34.71,34.74,1392400.0,27.366,27.3817,27.2874,27.311,1392400.0
2012-05-14 09:30:00,34.18,34.47,34.01,34.1,1075300.0,26.8707,27.0987,26.7371,26.8078,1075300.0
2012-05-14 09:40:00,34.08,34.21,34.02,34.17,568400.0,26.7921,26.8943,26.7449,26.8629,568400.0
2012-05-14 09:50:00,34.15,34.4,34.15,34.34,443200.0,26.8471,27.0437,26.8471,26.9965,443200.0
2012-05-14 10:00:00,34.34,34.47,34.27,34.46,611900.0,26.9965,27.0987,26.9415,27.0908,611900.0
2012-05-14 10:10:00,34.45,34.7,34.38,34.69,838400.0,27.083,27.2795,27.028,27.2717,838400.0
2012-05-14 10:20:00,34.7,34.93,34.64,34.79,866500.0,27.2795,27.4603,27.2324,27.3503,866500.0
2012-05-14 10:30:00,34.79,35.12,34.79,34.91,598000.0,27.3503,27.6097,27.3503,27.4446,598000.0
2012-05-14 10:40:00,34.91,34.91,34.6,34.63,395700.0,27.4446,27.4446,27.2009,27.2245,395700.0
2012-05-14 10:50:00,34.63,34.8,34.59,34.61,438500.0,27.2245,27.3581,27.193,27.2088,438500.0
2012-05-14 11:00:00,34.6,34.66,34.55,34.55,304400.0,27.2009,27.2481,27.1616,27.1616,304400.0
2012-05-14 11:10:00,34.55,34.62,34.52,34.54,189000.0,27.1616,27.2166,27.138,27.1537,189000.0
2012-05-14 11:20:00,34.54,34.79,34.53,34.72,359800.0,27.1537,27.3503,27.1459,27.2952,359800.0
2012-05-14 11:30:00,34.72,34.81,34.71,34.8,280800.0,27.2952,27.366,27.2874,27.3581,280800.0
2012-05-14 11:40:00,34.81,34.82,34.72,34.73,222700.0,27.366,27.3739,27.2952,27.3031,222700.0
2012-05-14 11:50:00,34.72,34.79,34.7,34.77,196700.0,27.2952,27.3503,27.2795,27.3346,196700.0
2012-05-14 12:00:00,34.78,34.91,34.76,34.9,231700.0,27.3424,27.4446,27.3267,27.4368,231700.0
2012-05-14 12:10:00,34.9,34.94,34.83,34.9,201500.0,27.4368,27.4682,27.3817,27.4368,201500.0
2012-05-14 12:20:00,34.89,35.0,34.87,35.0,268600.0,27.4289,27.5154,27.4132,27.5154,268600.0
2012-05-14 12:30:00,35.0,35.01,34.8,34.81,419800.0,27.5154,27.5232,27.3581,27.366,419800.0
2012-05-14 12:40:00,34.81,34.92,34.8,34.9,117300.0,27.366,27.4525,27.3581,27.4368,117300.0
2012-05-14 12:50:00,34.89,34.96,34.89,34.96,165400.0,27.4289,27.4839,27.4289,27.4839,165400.0
2012-05-14 13:00:00,34.95,34.99,34.94,34.98,169200.0,27.4761,27.5075,27.4682,27.4996,169200.0
2012-05-14 13:10:00,34.97,34.98,34.8,34.81,184200.0,27.4918,27.4996,27.3581,27.366,184200.0
2012-05-14 13:20:00,34.81,34.82,34.77,34.79,189900.0,27.366,27.3739,27.3346,27.3503,189900.0
2012-05-14 13:30:00,34.79,34.86,34.78,34.81,228500.0,27.3503,27.4053,27.3424,27.366,228500.0
2012-05-14 13:40:00,34.8,34.84,34.79,34.81,171300.0,27.3581,27.3896,27.3503,27.366,171300.0
2012-05-14 13:50:00,34.81,34.9,34.8,34.84,529900.0,27.366,27.4368,27.3581,27.3896,529900.0
2012-05-14 14:00:00,34.84,34.87,34.8,34.84,495900.0,27.3896,27.4132,27.3581,27.3896,495900.0
2012-05-14 14:10:00,34.84,34.87,34.65,34.66,505500.0,27.3896,27.4132,27.2402,27.2481,505500.0
2012-05-14 14:20:00,34.66,34.71,34.63,34.64,224100.0,27.2481,27.2874,27.2245,27.2324,224100.0
2012-05-14 14:30:00,34.65,34.67,34.57,34.61,215300.0,27.2402,27.2559,27.1773,27.2088,215300.0
2012-05-14 14:40:00,34.6,34.62,34.47,34.49,284400.0,27.2009,27.2166,27.0987,27.1144,284400.0
2012-05-14 14:50:00,34.49,34.52,34.42,34.46,182000.0,27.1144,27.138,27.0594,27.0908,182000.0
2012-05-14 15:00:00,34.46,34.46,34.3,34.36,350300.0,27.0908,27.0908,26.9651,27.0122,350300.0
2012-05-14 15:10:00,34.36,34.41,34.28,34.29,391100.0,27.0122,27.0515,26.9493,26.9572,391100.0
2012-05-14 15:20:00,34.28,34.29,34.23,34.25,427600.0,26.9493,26.9572,26.91,26.9258,427600.0
2012-05-14 15:30:00,34.24,34.34,34.24,34.31,522700.0,26.9179,26.9965,26.9179,26.9729,522700.0
2012-05-14 15:40:00,34.3,34.31,34.22,34.24,739900.0,26.9651,26.9729,26.9022,26.9179,739900.0
2012-05-14 15:50:00,34.24,34.3,34.23,34.3,918900.0,26.9179,26.9651,26.91,26.9651,918900.0
2012-05-15 09:30:00,34.32,34.52,34.25,34.31,710400.0,26.9808,27.138,26.9258,26.9729,710400.0
2012-05-15 09:40:00,34.32,34.34,34.07,34.16,504400.0,26.9808,26.9965,26.7842,26.855,504400.0
2012-05-15 09:50:00,34.18,34.31,34.06,34.07,326500.0,26.8707,26.9729,26.7764,26.7842,326500.0
2012-05-15 10:00:00,34.07,34.21,34.0,34.08,684100.0,26.7842,26.8943,26.7292,26.7921,684100.0
2012-05-15 10:10:00,34.09,34.11,33.96,34.04,413900.0,26.8,26.8157,26.6978,26.7607,413900.0
2012-05-15 10:20:00,34.05,34.15,33.88,33.92,560600.0,26.7685,26.8471,26.6349,26.6663,560600.0
2012-05-15 10:30:00,33.91,33.93,33.7,33.71,723800.0,26.6585,26.6742,26.4934,26.5012,723800.0
2012-05-15 10:40:00,33.7,33.87,33.68,33.77,722700.0,26.4934,26.627,26.4776,26.5484,722700.0
2012-05-15 10:50:00,33.77,33.82,33.65,33.65,515500.0,26.5484,26.5877,26.4541,26.4541,515500.0
2012-05-15 11:00:00,33.66,33.76,33.5,33.54,544000.0,26.4619,26.5405,26.3361,26.3676,544000.0
2012-05-15 11:10:00,33.53,33.6,33.35,33.53,812600.0,26.3597,26.4148,26.2182,26.3597,812600.0
2012-05-15 11:20:00,33.54,33.62,33.43,33.44,509300.0,26.3676,26.4305,26.2811,26.289,509300.0
2012-05-15 11:30:00,33.45,33.7,33.42,33.67,506500.0,26.2968,26.4934,26.2732,26.4698,506500.0
2012-05-15 11:40:00,33.67,33.68,33.51,33.66,371800.0,26.4698,26.4776,26.344,26.4619,371800.0
2012-05-15 11:50:00,33.66,33.69,33.52,33.52,246100.0,26.4619,26.4855,26.3519,26.3519,246100.0
2012-05-15 12:00:00,33.53,33.61,33.52,33.6,442700.0,26.3597,26.4226,26.3519,26.4148,442700.0
2012-05-15 12:10:00,33.61,33.61,33.55,33.57,359600.0,26.4226,26.4226,26.3754,26.3912,359600.0
2012-05-15 12:20:00,33.58,33.66,33.55,33.65,252800.0,26.399,26.4619,26.3754,26.4541,252800.0
2012-05-15 12:30:00,33.65,33.67,33.5,33.59,297000.0,26.4541,26.4698,26.3361,26.4069,297000.0
2012-05-15 12:40:00,33.59,33.59,33.48,33.48,180000.0,26.4069,26.4069,26.3204,26.3204,180000.0
2012-05-15 12:50:00,33.48,33.48,33.29,33.31,475000.0,26.3204,26.3204,26.171,26.1868,475000.0
2012-05-15 13:00:00,33.31,33.45,33.27,33.43,463400.0,26.1868,26.2968,26.1553,26.2811,463400.0
2012-05-15 13:10:00,33.43,33.43,33.33,33.33,218300.0,26.2811,26.2811,26.2025,26.2025,218300.0
2012-05-15 13:20:00,33.32,33.49,33.32,33.4,258000.0,26.1946,26.3283,26.1946,26.2575,258000.0
2012-05-15 13:30:00,33.41,33.41,33.3,33.31,236300.0,26.2654,26.2654,26.1789,26.1868,236300.0
2012-05-15 13:40:00,33.31,33.33,33.22,33.22,331300.0,26.1868,26.2025,26.116,26.116,331300.0
2012-05-15 13:50:00,33.22,33.28,33.14,33.15,301500.0,26.116,26.1632,26.0531,26.061,301500.0
2012-05-15 14:00:00,33.15,33.3,33.15,33.23,265100.0,26.061,26.1789,26.061,26.1239,265100.0
2012-05-15 14:10:00,33.25,33.34,33.23,33.26,318100.0,26.1396,26.2104,26.1239,26.1475,318100.0
2012-05-15 14:20:00,33.26,33.3,33.24,33.29,243300.0,26.1475,26.1789,26.1317,26.171,243300.0
2012-05-15 14:30:00,33.29,33.31,33.19,33.2,419000.0,26.171,26.1868,26.0924,26.1003,419000.0
2012-05-15 14:40:00,33.21,33.21,33.0,33.04,749200.0,26.1082,26.1082,25.9431,25.9745,749200.0
2012-05-15 14:50:00,33.04,33.06,32.97,32.98,667600.0,25.9745,25.9902,25.9195,25.9273,667600.0
2012-05-15 15:00:00,32.98,32.99,32.81,32.81,841400.0,25.9273,25.9352,25.7937,25.7937,841400.0
2012-05-15 15:10:00,32.81,32.9,32.68,32.82,1097200.0,25.7937,25.8644,25.6915,25.8016,1097200.0
2012-05-15 15:20:00,32.83,32.88,32.63,32.64,962400.0,25.8094,25.8487,25.6522,25.66,962400.0
2012-05-15 15:30:00,32.65,32.79,32.64,32.78,721200.0,25.6679,25.778,25.66,25.7701,721200.0
2012-05-15 15:40:00,32.77,32.93,32.56,32.58,1581400.0,25.7622,25.888,25.5972,25.6129,1581400.0
2012-05-15 15:50:00,32.58,32.67,32.5,32.65,2372800.0,25.6129,25.6836,25.55,25.6679,2372800.0
2012-05-16 09:30:00,32.95,33.13,32.85,32.86,1241900.0,25.9038,26.0453,25.8251,25.833,1241900.0
2012-05-16 09:40:00,32.87,33.44,32.84,33.37,1331900.0,25.8409,26.289,25.8173,26.2339,1331900.0
2012-05-16 09:50:00,33.39,33.65,33.37,33.64,1081000.0,26.2497,26.4541,26.2339,26.4462,1081000.0
2012-05-16 10:00:00,33.61,33.81,33.54,33.8,1117900.0,26.4226,26.5798,26.3676,26.572,1117900.0
2012-05-16 10:10:00,33.8,33.9,33.66,33.84,738700.0,26.572,26.6506,26.4619,26.6034,738700.0
2012-05-16 10:20:00,33.84,33.92,33.62,33.65,840400.0,26.6034,26.6663,26.4305,26.4541,840400.0
2012-05-16 10:30:00,33.66,33.71,33.55,33.55,763100.0,26.4619,26.5012,26.3754,26.3754,763100.0
2012-05-16 10:40:00,33.55,33.61,33.5,33.51,627300.0,26.3754,26.4226,26.3361,26.344,627300.0
2012-05-16 10:50:00,33.51,33.52,33.34,33.35,591400.0,26.344,26.3519,26.2104,26.2182,591400.0
2012-05-16 11:00:00,33.34,33.45,33.2,33.37,782900.0,26.2104,26.2968,26.1003,26.2339,782900.0
2012-05-16 11:10:00,33.37,33.45,33.22,33.25,711300.0,26.2339,26.2968,26.116,26.1396,711300.0
2012-05-16 11:20:00,33.24,33.35,33.18,33.2,644700.0,26.1317,26.2182,26.0846,26.1003,644700.0
2012-05-16 11:30:00,33.2,33.32,33.18,33.2,447600.0,26.1003,26.1946,26.0846,26.1003,447600.0
2012-05-16 11:40:00,33.19,33.28,33.16,33.22,430900.0,26.0924,26.1632,26.0688,26.116,430900.0
2012-05-16 11:50:00,33.23,33.34,33.18,33.32,309700.0,26.1239,26.2104,26.0846,26.1946,309700.0
2012-05-16 12:00:00,33.32,33.33,33.19,33.24,381200.0,26.1946,26.2025,26.0924,26.1317,381200.0
2012-05-16 12:10:00,33.25,33.25,32.92,33.1,454900.0,26.1396,26.1396,25.8802,26.0217,454900.0
2012-05-16 12:20:00,33.11,33.11,32.96,32.99,455300.0,26.0295,26.0295,25.9116,25.9352,455300.0
2012-05-16 12:30:00,32.99,33.07,32.97,33.02,323800.0,25.9352,25.9981,25.9195,25.9588,323800.0
2012-05-16 12:40:00,33.02,33.04,32.9,32.96,304800.0,25.9588,25.9745,25.8644,25.9116,304800.0
2012-05-16 12:50:00,32.97,33.03,32.95,33.0,237700.0,25.9195,25.9666,25.9038,25.9431,237700.0
2012-05-16 13:00:00,33.0,33.01,32.81,32.81,268000.0,25.9431,25.9509,25.7937,25.7937,268000.0
2012-05-16 13:10:00,32.81,32.89,32.79,32.87,242800.0,25.7937,25.8566,25.778,25.8409,242800.0
2012-05-16 13:20:00,32.86,32.89,32.82,32.84,203300.0,25.833,25.8566,25.8016,25.8173,203300.0
2012-05-16 13:30:00,32.84,32.85,32.58,32.6,545200.0,25.8173,25.8251,25.6129,25.6286,545200.0
2012-05-16 13:40:00,32.6,32.63,32.45,32.62,486200.0,25.6286,25.6522,25.5107,25.6443,486200.0
2012-05-16 13:50:00,32.61,32.77,32.59,32.76,372200.0,25.6365,25.7622,25.6207,25.7544,372200.0
2012-05-16 14:00:00,32.76,32.99,32.75,32.85,659000.0,25.7544,25.9352,25.7465,25.8251,659000.0
2012-05-16 14:10:00,32.85,32.88,32.6,32.72,433400.0,25.8251,25.8487,25.6286,25.7229,433400.0
2012-05-16 14:20:00,32.71,32.76,32.52,32.55,384000.0,25.7151,25.7544,25.5657,25.5893,384000.0
2012-05-16 14:30:00,32.56,32.7,32.52,32.57,435400.0,25.5972,25.7072,25.5657,25.605,435400.0
2012-05-16 14:40:00,32.56,32.84,32.54,32.81,310400.0,25.5972,25.8173,25.5814,25.7937,310400.0
2012-05-16 14:50:00,32.82,33.03,32.81,33.01,375400.0,25.8016,25.9666,25.7937,25.9509,375400.0
2012-05-16 15:00:00,33.01,33.04,32.83,32.84,320900.0,25.9509,25.9745,25.8094,25.8173,320900.0
2012-05-16 15:10:00,32.83,32.85,32.72,32.8,259100.0,25.8094,25.8251,25.7229,25.7858,259100.0
2012-05-16 15:20:00,32.8,32.84,32.67,32.67,332100.0,25.7858,25.8173,25.6836,25.6836,332100.0
2012-05-16 15:30:00,32.68,32.75,32.6,32.7,486300.0,25.6915,25.7465,25.6286,25.7072,486300.0
2012-05-16 15:40:00,32.7,32.71,32.52,32.53,509800.0,25.7072,25.7151,25.5657,25.5736,509800.0
2012-05-16 15:50:00,32.54,32.64,32.53,32.58,971300.0,25.5814,25.66,25.5736,25.6129,971300.0
2012-05-17 09:30:00,32.96,33.01,32.64,32.65,898500.0,25.9116,25.9509,25.66,25.6679,898500.0
2012-05-17 09:40:00,32.65,32.87,32.54,32.54,661800.0,25.6679,25.8409,25.5814,25.5814,661800.0
2012-05-17 09:50:00,32.55,32.61,32.32,32.38,900200.0,25.5893,25.6365,25.4085,25.4556,900200.0
2012-05-17 10:00:00,32.38,32.91,32.14,32.88,1388600.0,25.4556,25.8723,25.267,25.8487,1388600.0
2012-05-17 10:10:00,32.88,33.38,32.81,33.13,1497500.0,25.8487,26.2418,25.7937,26.0453,1497500.0
2012-05-17 10:20:00,33.13,33.29,32.99,33.26,1090100.0,26.0453,26.171,25.9352,26.1475,1090100.0
2012-05-17 10:30:00,33.24,33.26,32.82,33.25,801500.0,26.1317,26.1475,25.8016,26.1396,801500.0
2012-05-17 10:40:00,33.25,33.37,33.0,33.04,465500.0,26.1396,26.2339,25.9431,25.9745,465500.0
2012-05-17 10:50:00,33.03,33.06,32.83,33.05,394900.0,25.9666,25.9902,25.8094,25.9824,394900.0
2012-05-17 11:00:00,33.06,33.28,33.02,33.17,405900.0,25.9902,26.1632,25.9588,26.0767,405900.0
2012-05-17 11:10:00,33.18,33.22,33.0,33.1,290300.0,26.0846,26.116,25.9431,26.0217,290300.0
2012-05-17 11:20:00,33.07,33.07,32.84,32.95,336000.0,25.9981,25.9981,25.8173,25.9038,336000.0
2012-05-17 11:30:00,32.94,32.97,32.73,32.87,354500.0,25.8959,25.9195,25.7308,25.8409,354500.0
2012-05-17 11:40:00,32.86,33.05,32.85,33.02,293900.0,25.833,25.9824,25.8251,25.9588,293900.0
2012-05-17 11:50:00,33.02,33.02,32.84,32.93,259400.0,25.9588,25.9588,25.8173,25.888,259400.0
2012-05-17 12:00:00,32.93,32.94,32.54,32.58,439300.0,25.888,25.8959,25.5814,25.6129,439300.0
2012-05-17 12:10:00,32.58,32.59,32.44,32.47,456200.0,25.6129,25.6207,25.5028,25.5264,456200.0
2012-05-17 12:20:00,32.47,32.55,32.44,32.45,314500.0,25.5264,25.5893,25.5028,25.5107,314500.0
2012-05-17 12:30:00,32.45,32.52,32.41,32.5,216800.0,25.5107,25.5657,25.4792,25.55,216800.0
2012-05-17 12:40:00,32.5,32.65,32.49,32.61,252600.0,25.55,25.6679,25.5421,25.6365,252600.0
2012-05-17 12:50:00,32.61,32.62,32.46,32.57,151500.0,25.6365,25.6443,25.5185,25.605,151500.0
2012-05-17 13:00:00,32.56,32.9,32.56,32.81,499900.0,25.5972,25.8644,25.5972,25.7937,499900.0
2012-05-17 13:10:00,32.81,32.9,32.66,32.71,204600.0,25.7937,25.8644,25.6758,25.7151,204600.0
2012-05-17 13:20:00,32.7,32.79,32.65,32.69,263100.0,25.7072,25.778,25.6679,25.6994,263100.0
2012-05-17 13:30:00,32.68,32.7,32.54,32.58,248400.0,25.6915,25.7072,25.5814,25.6129,248400.0
2012-05-17 13:40:00,32.57,32.59,32.5,32.51,205000.0,25.605,25.6207,25.55,25.5578,205000.0
2012-05-17 13:50:00,32.52,32.65,32.51,32.59,191500.0,25.5657,25.6679,25.5578,25.6207,191500.0
2012-05-17 14:00:00,32.58,32.58,32.41,32.41,200500.0,25.6129,25.6129,25.4792,25.4792,200500.0
2012-05-17 14:10:00,32.42,32.47,32.32,32.34,291500.0,25.4871,25.5264,25.4085,25.4242,291500.0
2012-05-17 14:20:00,32.33,32.46,32.33,32.41,264900.0,25.4163,25.5185,25.4163,25.4792,264900.0
2012-05-17 14:30:00,32.4,32.43,32.33,32.34,208000.0,25.4714,25.495,25.4163,25.4242,208000.0
2012-05-17 14:40:00,32.34,32.43,32.31,32.4,192200.0,25.4242,25.495,25.4006,25.4714,192200.0
2012-05-17 14:50:00,32.39,32.5,32.38,32.49,186700.0,25.4635,25.55,25.4556,25.5421,186700.0
2012-05-17 15:00:00,32.48,32.51,32.36,32.37,324100.0,25.5343,25.5578,25.4399,25.4478,324100.0
2012-05-17 15:10:00,32.37,32.46,32.36,32.45,240700.0,25.4478,25.5185,25.4399,25.5107,240700.0
2012-05-17 15:20:00,32.45,32.5,32.39,32.41,209500.0,25.5107,25.55,25.4635,25.4792,209500.0
2012-05-17 15:30:00,32.42,32.42,32.2,32.2,467200.0,25.4871,25.4871,25.3141,25.3141,467200.0
2012-05-17 15:40:00,32.21,32.23,32.1,32.15,734900.0,25.322,25.3377,25.2355,25.2748,734900.0
2012-05-17 15:50:00,32.15,32.26,32.14,32.17,1158700.0,25.2748,25.3613,25.267,25.2906,1158700.0
2012-05-18 09:30:00,32.53,32.81,32.43,32.48,1721300.0,25.5736,25.7937,25.495,25.5343,1721300.0
2012-05-18 09:40:00,32.48,32.6,32.36,32.45,544300.0,25.5343,25.6286,25.4399,25.5107,544300.0
2012-05-18 09:50:00,32.45,32.45,32.18,32.2,868500.0,25.5107,25.5107,25.2984,25.3141,868500.0
2012-05-18 10:00:00,32.19,32.29,32.07,32.15,685600.0,25.3063,25.3849,25.2119,25.2748,685600.0
2012-05-18 10:10:00,32.14,32.25,32.05,32.05,304700.0,25.267,25.3534,25.1962,25.1962,304700.0
2012-05-18 10:20:00,32.05,32.18,32.01,32.08,446600.0,25.1962,25.2984,25.1648,25.2198,446600.0
2012-05-18 10:30:00,32.09,32.3,32.01,32.3,442700.0,25.2277,25.3928,25.1648,25.3928,442700.0
2012-05-18 10:40:00,32.3,32.42,32.18,32.4,368800.0,25.3928,25.4871,25.2984,25.4714,368800.0
2012-05-18 10:50:00,32.42,32.52,32.29,32.36,563900.0,25.4871,25.5657,25.3849,25.4399,563900.0
2012-05-18 11:00:00,32.36,32.41,32.25,32.26,425400.0,25.4399,25.4792,25.3534,25.3613,425400.0
2012-05-18 11:10:00,32.25,32.31,32.09,32.17,305700.0,25.3534,25.4006,25.2277,25.2906,305700.0
2012-05-18 11:20:00,32.16,32.24,32.12,32.13,234500.0,25.2827,25.3456,25.2512,25.2591,234500.0
2012-05-18 11:30:00,32.12,32.18,32.02,32.05,344300.0,25.2512,25.2984,25.1726,25.1962,344300.0
2012-05-18 11:40:00,32.05,32.12,31.78,31.78,561300.0,25.1962,25.2512,24.984,24.984,561300.0
2012-05-18 11:50:00,31.78,31.81,31.68,31.76,427200.0,24.984,25.0075,24.9053,24.9682,427200.0
2012-05-18 12:00:00,31.76,31.93,31.76,31.93,386000.0,24.9682,25.1019,24.9682,25.1019,386000.0
2012-05-18 12:10:00,31.93,31.96,31.85,31.95,219400.0,25.1019,25.1255,25.039,25.1176,219400.0
2012-05-18 12:20:00,31.95,32.07,31.92,32.04,203600.0,25.1176,25.2119,25.094,25.1884,203600.0
2012-05-18 12:30:00,32.04,32.15,32.03,32.14,162200.0,25.1884,25.2748,25.1805,25.267,162200.0
2012-05-18 12:40:00,32.15,32.26,32.11,32.21,268300.0,25.2748,25.3613,25.2434,25.322,268300.0
2012-05-18 12:50:00,32.21,32.23,32.1,32.13,201300.0,25.322,25.3377,25.2355,25.2591,201300.0
2012-05-18 13:00:00,32.12,32.13,32.0,32.03,275100.0,25.2512,25.2591,25.1569,25.1805,275100.0
2012-05-18 13:10:00,32.03,32.08,31.97,32.02,286300.0,25.1805,25.2198,25.1333,25.1726,286300.0
2012-05-18 13:20:00,32.01,32.03,31.91,31.91,205500.0,25.1648,25.1805,25.0862,25.0862,205500.0
2012-05-18 13:30:00,31.91,31.92,31.8,31.81,267800.0,25.0862,25.094,24.9997,25.0075,267800.0
2012-05-18 13:40:00,31.82,31.88,31.8,31.83,201000.0,25.0154,25.0626,24.9997,25.0233,201000.0
2012-05-18 13:50:00,31.84,31.84,31.75,31.81,186300.0,25.0311,25.0311,24.9604,25.0075,186300.0
2012-05-18 14:00:00,31.8,31.8,31.66,31.67,344500.0,24.9997,24.9997,24.8896,24.8975,344500.0
2012-05-18 14:10:00,31.67,31.79,31.65,31.7,270900.0,24.8975,24.9918,24.8818,24.9211,270900.0
2012-05-18 14:20:00,31.7,31.77,31.68,31.7,329800.0,24.9211,24.9761,24.9053,24.9211,329800.0
2012-05-18 14:30:00,31.7,31.7,31.61,31.61,402800.0,24.9211,24.9211,24.8503,24.8503,402800.0
2012-05-18 14:40:00,31.61,31.64,31.52,31.63,439200.0,24.8503,24.8739,24.7796,24.866,439200.0
2012-05-18 14:50:00,31.64,31.69,31.62,31.63,176300.0,24.8739,24.9132,24.8582,24.866,176300.0
2012-05-18 15:00:00,31.62,31.65,31.53,31.63,545000.0,24.8582,24.8818,24.7874,24.866,545000.0
2012-05-18 15:10:00,31.63,31.78,31.63,31.76,321700.0,24.866,24.984,24.866,24.9682,321700.0
2012-05-18 15:20:00,31.76,31.76,31.66,31.68,352400.0,24.9682,24.9682,24.8896,24.9053,352400.0
2012-05-18 15:30:00,31.68,31.71,31.57,31.6,397200.0,24.9053,24.9289,24.8189,24.8424,397200.0
2012-05-18 15:40:00,31.61,31.66,31.56,31.65,684100.0,24.8503,24.8896,24.811,24.8818,684100.0
2012-05-18 15:50:00,31.64,31.81,31.62,31.79,1716800.0,24.8739,25.0075,24.8582,24.9918,1716800.0
2012-05-21 09:30:00,31.84,32.2,31.8,32.2,813700.0,25.0311,25.3141,24.9997,25.3141,813700.0
2012-05-21 09:40:00,32.2,32.43,32.15,32.24,682500.0,25.3141,25.495,25.2748,25.3456,682500.0
2012-05-21 09:50:00,32.23,32.27,31.99,32.18,582100.0,25.3377,25.3692,25.149,25.2984,582100.0
2012-05-21 10:00:00,32.17,32.19,31.91,32.1,680600.0,25.2906,25.3063,25.0862,25.2355,680600.0
2012-05-21 10:10:00,32.1,32.18,31.91,32.13,366100.0,25.2355,25.2984,25.0862,25.2591,366100.0
2012-05-21 10:20:00,32.14,32.2,31.98,32.16,394500.0,25.267,25.3141,25.1412,25.2827,394500.0
2012-05-21 10:30:00,32.17,32.22,32.1,32.14,452500.0,25.2906,25.3299,25.2355,25.267,452500.0
2012-05-21 10:40:00,32.15,32.28,32.13,32.21,549300.0,25.2748,25.377,25.2591,25.322,549300.0
2012-05-21 10:50:00,32.21,32.39,32.2,32.36,439000.0,25.322,25.4635,25.3141,25.4399,439000.0
2012-05-21 11:00:00,32.36,32.49,32.26,32.37,585000.0,25.4399,25.5421,25.3613,25.4478,585000.0
2012-05-21 11:10:00,32.38,32.5,32.35,32.43,414000.0,25.4556,25.55,25.4321,25.495,414000.0
2012-05-21 11:20:00,32.44,32.55,32.4,32.42,314200.0,25.5028,25.5893,25.4714,25.4871,314200.0
2012-05-21 11:30:00,32.42,32.45,32.32,32.34,525700.0,25.4871,25.5107,25.4085,25.4242,525700.0
2012-05-21 11:40:00,32.33,32.34,32.27,32.29,252200.0,25.4163,25.4242,25.3692,25.3849,252200.0
2012-05-21 11:50:00,32.3,32.36,32.22,32.23,262500.0,25.3928,25.4399,25.3299,25.3377,262500.0
2012-05-21 12:00:00,32.23,32.36,32.2,32.31,319400.0,25.3377,25.4399,25.3141,25.4006,319400.0
2012-05-21 12:10:00,32.31,32.42,32.31,32.42,229400.0,25.4006,25.4871,25.4006,25.4871,229400.0
2012-05-21 12:20:00,32.41,32.42,32.26,32.33,285100.0,25.4792,25.4871,25.3613,25.4163,285100.0
2012-05-21 12:30:00,32.33,32.33,32.22,32.28,214600.0,25.4163,25.4163,25.3299,25.377,214600.0
2012-05-21 12:40:00,32.29,32.29,32.2,32.25,179200.0,25.3849,25.3849,25.3141,25.3534,179200.0
2012-05-21 12:50:00,32.26,32.3,32.21,32.28,166900.0,25.3613,25.3928,25.322,25.377,166900.0
2012-05-21 13:00:00,32.27,32.29,32.2,32.26,217200.0,25.3692,25.3849,25.3141,25.3613,217200.0
2012-05-21 13:10:00,32.25,32.3,32.15,32.23,261800.0,25.3534,25.3928,25.2748,25.3377,261800.0
2012-05-21 13:20:00,32.23,32.24,32.19,32.23,184700.0,25.3377,25.3456,25.3063,25.3377,184700.0
2012-05-21 13:30:00,32.22,32.3,32.19,32.27,293000.0,25.3299,25.3928,25.3063,25.3692,293000.0
2012-05-21 13:40:00,32.27,32.32,32.23,32.25,205400.0,25.3692,25.4085,25.3377,25.3534,205400.0
2012-05-21 13:50:00,32.26,32.27,32.18,32.22,197200.0,25.3613,25.3692,25.2984,25.3299,197200.0
2012-05-21 14:00:00,32.21,32.25,32.15,32.2,306500.0,25.322,25.3534,25.2748,25.3141,306500.0
2012-05-21 14:10:00,32.2,32.34,32.18,32.34,250200.0,25.3141,25.4242,25.2984,25.4242,250200.0
2012-05-21 14:20:00,32.34,32.42,32.29,32.31,297400.0,25.4242,25.4871,25.3849,25.4006,297400.0
2012-05-21 14:30:00,32.31,32.36,32.3,32.31,158300.0,25.4006,25.4399,25.3928,25.4006,158300.0
2012-05-21 14:40:00,32.31,32.37,32.31,32.35,227800.0,25.4006,25.4478,25.4006,25.4321,227800.0
2012-05-21 14:50:00,32.34,32.48,32.33,32.48,277900.0,25.4242,25.5343,25.4163,25.5343,277900.0
2012-05-21 15:00:00,32.48,32.55,32.48,32.51,463700.0,25.5343,25.5893,25.5343,25.5578,463700.0
2012-05-21 15:10:00,32.51,32.61,32.5,32.58,380100.0,25.5578,25.6365,25.55,25.6129,380100.0
2012-05-21 15:20:00,32.59,32.65,32.53,32.53,469500.0,25.6207,25.6679,25.5736,25.5736,469500.0
2012-05-21 15:30:00,32.53,32.55,32.41,32.43,558600.0,25.5736,25.5893,25.4792,25.495,558600.0
2012-05-21 15:40:00,32.44,32.5,32.42,32.48,551600.0,25.5028,25.55,25.4871,25.5343,551600.0
2012-05-21 15:50:00,32.48,32.57,32.44,32.56,1257200.0,25.5343,25.605,25.5028,25.5972,1257200.0
2012-05-22 09:30:00,32.56,32.61,32.13,32.25,761000.0,25.5972,25.6365,25.2591,25.3534,761000.0
2012-05-22 09:40:00,32.25,32.56,32.25,32.45,421100.0,25.3534,25.5972,25.3534,25.5107,421100.0
2012-05-22 09:50:00,32.47,32.62,32.36,32.4,425400.0,25.5264,25.6443,25.4399,25.4714,425400.0
2012-05-22 10:00:00,32.4,32.63,32.32,32.48,589300.0,25.4714,25.6522,25.4085,25.5343,589300.0
2012-05-22 10:10:00,32.48,32.82,32.46,32.81,585100.0,25.5343,25.8016,25.5185,25.7937,585100.0
2012-05-22 10:20:00,32.82,32.85,32.68,32.75,433600.0,25.8016,25.8251,25.6915,25.7465,433600.0
2012-05-22 10:30:00,32.75,32.97,32.75,32.94,523900.0,25.7465,25.9195,25.7465,25.8959,523900.0
2012-05-22 10:40:00,32.95,33.16,32.94,33.13,536500.0,25.9038,26.0688,25.8959,26.0453,536500.0
2012-05-22 10:50:00,33.12,33.17,32.93,32.97,462300.0,26.0374,26.0767,25.888,25.9195,462300.0
2012-05-22 11:00:00,32.96,33.03,32.85,32.9,285000.0,25.9116,25.9666,25.8251,25.8644,285000.0
2012-05-22 11:10:00,32.9,33.02,32.88,32.93,421800.0,25.8644,25.9588,25.8487,25.888,421800.0
2012-05-22 11:20:00,32.93,32.94,32.8,32.81,189700.0,25.888,25.8959,25.7858,25.7937,189700.0
2012-05-22 11:30:00,32.81,32.83,32.62,32.64,392500.0,25.7937,25.8094,25.6443,25.66,392500.0
2012-05-22 11:40:00,32.64,32.68,32.46,32.56,483000.0,25.66,25.6915,25.5185,25.5972,483000.0
2012-05-22 11:50:00,32.56,32.58,32.34,32.4,326600.0,25.5972,25.6129,25.4242,25.4714,326600.0
2012-05-22 12:00:00,32.4,32.41,32.24,32.27,443800.0,25.4714,25.4792,25.3456,25.3692,443800.0
2012-05-22 12:10:00,32.28,32.51,32.21,32.5,309700.0,25.377,25.5578,25.322,25.55,309700.0
2012-05-22 12:20:00,32.5,32.59,32.45,32.45,242500.0,25.55,25.6207,25.5107,25.5107,242500.0
2012-05-22 12:30:00,32.45,32.53,32.4,32.43,191300.0,25.5107,25.5736,25.4714,25.495,191300.0
2012-05-22 12:40:00,32.44,32.54,32.43,32.52,192400.0,25.5028,25.5814,25.495,25.5657,192400.0
2012-05-22 12:50:00,32.53,32.53,32.37,32.39,260100.0,25.5736,25.5736,25.4478,25.4635,260100.0
2012-05-22 13:00:00,32.39,32.45,32.3,32.3,244700.0,25.4635,25.5107,25.3928,25.3928,244700.0
2012-05-22 13:10:00,32.31,32.41,32.27,32.3,328900.0,25.4006,25.4792,25.3692,25.3928,328900.0
2012-05-22 13:20:00,32.31,32.41,32.28,32.29,146700.0,25.4006,25.4792,25.377,25.3849,146700.0
2012-05-22 13:30:00,32.29,32.32,32.17,32.22,455400.0,25.3849,25.4085,25.2906,25.3299,455400.0
2012-05-22 13:40:00,32.22,32.28,32.13,32.28,335300.0,25.3299,25.377,25.2591,25.377,335300.0
2012-05-22 13:50:00,32.27,32.29,32.18,32.28,216400.0,25.3692,25.3849,25.2984,25.377,216400.0
2012-05-22 14:00:00,32.29,32.54,32.29,32.53,304100.0,25.3849,25.5814,25.3849,25.5736,304100.0
2012-05-22 14:10:00,32.52,32.56,32.35,32.38,397800.0,25.5657,25.5972,25.4321,25.4556,397800.0
2012-05-22 14:20:00,32.39,32.6,32.39,32.41,239500.0,25.4635,25.6286,25.4635,25.4792,239500.0
2012-05-22 14:30:00,32.41,32.44,32.24,32.26,305500.0,25.4792,25.5028,25.3456,25.3613,305500.0
2012-05-22 14:40:00,32.27,32.33,32.21,32.27,163200.0,25.3692,25.4163,25.322,25.3692,163200.0
2012-05-22 14:50:00,32.27,32.38,32.26,32.31,168900.0,25.3692,25.4556,25.3613,25.4006,168900.0
2012-05-22 15:00:00,32.32,32.35,32.27,32.31,141900.0,25.4085,25.4321,25.3692,25.4006,141900.0
2012-05-22 15:10:00,32.31,32.34,32.18,32.18,255400.0,25.4006,25.4242,25.2984,25.2984,255400.0
2012-05-22 15:20:00,32.19,32.22,32.13,32.14,330200.0,25.3063,25.3299,25.2591,25.267,330200.0
2012-05-22 15:30:00,32.14,32.15,32.04,32.06,378600.0,25.267,25.2748,25.1884,25.2041,378600.0
2012-05-22 15:40:00,32.06,32.1,31.94,31.95,672600.0,25.2041,25.2355,25.1097,25.1176,672600.0
2012-05-22 15:50:00,31.95,32.15,31.95,32.13,1840800.0,25.1176,25.2748,25.1176,25.2591,1840800.0
2012-05-23 09:30:00,31.55,31.69,31.4,31.64,923400.0,24.8031,24.9132,24.6852,24.8739,923400.0
2012-05-23 09:40:00,31.63,31.81,31.43,31.5,639600.0,24.866,25.0075,24.7088,24.7638,639600.0
2012-05-23 09:50:00,31.51,31.71,31.48,31.53,454700.0,24.7717,24.9289,24.7481,24.7874,454700.0
2012-05-23 10:00:00,31.53,31.74,31.4,31.63,635200.0,24.7874,24.9525,24.6852,24.866,635200.0
2012-05-23 10:10:00,31.63,31.65,31.43,31.45,507100.0,24.866,24.8818,24.7088,24.7245,507100.0
2012-05-23 10:20:00,31.44,31.52,31.35,31.43,685500.0,24.7167,24.7796,24.6459,24.7088,685500.0
2012-05-23 10:30:00,31.43,31.48,31.33,31.35,393700.0,24.7088,24.7481,24.6302,24.6459,393700.0
2012-05-23 10:40:00,31.37,31.44,31.19,31.26,567800.0,24.6616,24.7167,24.5201,24.5752,567800.0
2012-05-23 10:50:00,31.24,31.35,31.21,31.22,562000.0,24.5594,24.6459,24.5358,24.5437,562000.0
2012-05-23 11:00:00,31.22,31.42,31.16,31.41,503800.0,24.5437,24.7009,24.4965,24.6931,503800.0
2012-05-23 11:10:00,31.41,31.51,31.35,31.44,424600.0,24.6931,24.7717,24.6459,24.7167,424600.0
2012-05-23 11:20:00,31.43,31.51,31.36,31.39,269000.0,24.7088,24.7717,24.6538,24.6774,269000.0
2012-05-23 11:30:00,31.39,31.57,31.37,31.53,432100.0,24.6774,24.8189,24.6616,24.7874,432100.0
2012-05-23 11:40:00,31.53,31.64,31.39,31.44,481100.0,24.7874,24.8739,24.6774,24.7167,481100.0
2012-05-23 11:50:00,31.44,31.49,31.31,31.33,271200.0,24.7167,24.756,24.6145,24.6302,271200.0
2012-05-23 12:00:00,31.33,31.4,31.32,31.39,253200.0,24.6302,24.6852,24.6223,24.6774,253200.0
2012-05-23 12:10:00,31.39,31.5,31.37,31.48,179800.0,24.6774,24.7638,24.6616,24.7481,179800.0
2012-05-23 12:20:00,31.48,31.49,31.36,31.43,233300.0,24.7481,24.756,24.6538,24.7088,233300.0
2012-05-23 12:30:00,31.42,31.53,31.39,31.53,241400.0,24.7009,24.7874,24.6774,24.7874,241400.0
2012-05-23 12:40:00,31.53,31.56,31.47,31.55,225900.0,24.7874,24.811,24.7402,24.8031,225900.0
2012-05-23 12:50:00,31.55,31.64,31.51,31.64,314300.0,24.8031,24.8739,24.7717,24.8739,314300.0
2012-05-23 13:00:00,31.65,31.7,31.63,31.66,329300.0,24.8818,24.9211,24.866,24.8896,329300.0
2012-05-23 13:10:00,31.66,31.88,31.64,31.77,634200.0,24.8896,25.0626,24.8739,24.9761,634200.0
2012-05-23 13:20:00,31.77,32.09,31.77,32.08,901700.0,24.9761,25.2277,24.9761,25.2198,901700.0
2012-05-23 13:30:00,32.08,32.2,32.02,32.16,766500.0,25.2198,25.3141,25.1726,25.2827,766500.0
2012-05-23 13:40:00,32.15,32.35,32.15,32.25,792600.0,25.2748,25.4321,25.2748,25.3534,792600.0
2012-05-23 13:50:00,32.25,32.25,32.05,32.18,619900.0,25.3534,25.3534,25.1962,25.2984,619900.0
2012-05-23 14:00:00,32.18,32.2,32.0,32.19,414000.0,25.2984,25.3141,25.1569,25.3063,414000.0
2012-05-23 14:10:00,32.19,32.27,32.13,32.2,607300.0,25.3063,25.3692,25.2591,25.3141,607300.0
2012-05-23 14:20:00,32.21,32.21,32.0,32.03,370800.0,25.322,25.322,25.1569,25.1805,370800.0
2012-05-23 14:30:00,32.02,32.27,32.0,32.23,334700.0,25.1726,25.3692,25.1569,25.3377,334700.0
2012-05-23 14:40:00,32.22,32.41,32.18,32.34,497200.0,25.3299,25.4792,25.2984,25.4242,497200.0
2012-05-23 14:50:00,32.33,32.47,32.3,32.47,499000.0,25.4163,25.5264,25.3928,25.5264,499000.0
2012-05-23 15:00:00,32.46,32.5,32.31,32.48,494000.0,25.5185,25.55,25.4006,25.5343,494000.0
2012-05-23 15:10:00,32.48,32.49,32.3,32.39,399600.0,25.5343,25.5421,25.3928,25.4635,399600.0
2012-05-23 15:20:00,32.4,32.5,32.34,32.44,502600.0,25.4714,25.55,25.4242,25.5028,502600.0
2012-05-23 15:30:00,32.44,32.71,32.44,32.66,712100.0,25.5028,25.7151,25.5028,25.6758,712100.0
2012-05-23 15:40:00,32.66,32.81,32.64,32.65,920400.0,25.6758,25.7937,25.66,25.6679,920400.0
2012-05-23 15:50:00,32.65,32.75,32.58,32.73,1337600.0,25.6679,25.7465,25.6129,25.7308,1337600.0
2012-05-24 09:30:00,32.86,32.98,32.48,32.68,744900.0,25.833,25.9273,25.5343,25.6915,744900.0
2012-05-24 09:40:00,32.67,33.14,32.64,32.83,1002000.0,25.6836,26.0531,25.66,25.8094,1002000.0
2012-05-24 09:50:00,32.85,32.95,32.51,32.7,530700.0,25.8251,25.9038,25.5578,25.7072,530700.0
2012-05-24 10:00:00,32.7,32.73,32.32,32.55,641200.0,25.7072,25.7308,25.4085,25.5893,641200.0
2012-05-24 10:10:00,32.55,32.56,32.25,32.44,514800.0,25.5893,25.5972,25.3534,25.5028,514800.0
2012-05-24 10:20:00,32.45,32.61,32.36,32.6,463400.0,25.5107,25.6365,25.4399,25.6286,463400.0
2012-05-24 10:30:00,32.59,32.78,32.51,32.66,569100.0,25.6207,25.7701,25.5578,25.6758,569100.0
2012-05-24 10:40:00,32.66,32.75,32.58,32.6,271800.0,25.6758,25.7465,25.6129,25.6286,271800.0
2012-05-24 10:50:00,32.61,32.67,32.46,32.52,411000.0,25.6365,25.6836,25.5185,25.5657,411000.0
2012-05-24 11:00:00,32.52,32.64,32.45,32.54,214500.0,25.5657,25.66,25.5107,25.5814,214500.0
2012-05-24 11:10:00,32.54,32.75,32.53,32.7,322600.0,25.5814,25.7465,25.5736,25.7072,322600.0
2012-05-24 11:20:00,32.69,32.8,32.62,32.64,295600.0,25.6994,25.7858,25.6443,25.66,295600.0
2012-05-24 11:30:00,32.64,32.64,32.37,32.41,318300.0,25.66,25.66,25.4478,25.4792,318300.0
2012-05-24 11:40:00,32.41,32.44,32.25,32.32,267400.0,25.4792,25.5028,25.3534,25.4085,267400.0
2012-05-24 11:50:00,32.33,32.4,32.28,32.39,151200.0,25.4163,25.4714,25.377,25.4635,151200.0
2012-05-24 12:00:00,32.38,32.4,32.08,32.26,678700.0,25.4556,25.4714,25.2198,25.3613,678700.0
2012-05-24 12:10:00,32.27,32.35,32.17,32.22,378900.0,25.3692,25.4321,25.2906,25.3299,378900.0
2012-05-24 12:20:00,32.21,32.29,32.21,32.24,160900.0,25.322,25.3849,25.322,25.3456,160900.0
2012-05-24 12:30:00,32.23,32.33,32.2,32.32,205900.0,25.3377,25.4163,25.3141,25.4085,205900.0
2012-05-24 12:40:00,32.32,32.38,32.28,32.34,213400.0,25.4085,25.4556,25.377,25.4242,213400.0
2012-05-24 12:50:00,32.34,32.35,32.21,32.29,122700.0,25.4242,25.4321,25.322,25.3849,122700.0
2012-05-24 13:00:00,32.3,32.41,32.22,32.41,287600.0,25.3928,25.4792,25.3299,25.4792,287600.0
2012-05-24 13:10:00,32.41,32.42,32.28,32.29,172800.0,25.4792,25.4871,25.377,25.3849,172800.0
2012-05-24 13:20:00,32.3,32.38,32.25,32.25,170900.0,25.3928,25.4556,25.3534,25.3534,170900.0
2012-05-24 13:30:00,32.25,32.26,32.18,32.24,200500.0,25.3534,25.3613,25.2984,25.3456,200500.0
2012-05-24 13:40:00,32.25,32.29,32.13,32.15,203900.0,25.3534,25.3849,25.2591,25.2748,203900.0
2012-05-24 13:50:00,32.15,32.21,31.96,31.97,381700.0,25.2748,25.322,25.1255,25.1333,381700.0
2012-05-24 14:00:00,31.98,32.1,31.96,32.07,413100.0,25.1412,25.2355,25.1255,25.2119,413100.0
2012-05-24 14:10:00,32.07,32.09,32.0,32.08,454500.0,25.2119,25.2277,25.1569,25.2198,454500.0
2012-05-24 14:20:00,32.07,32.17,32.03,32.16,179100.0,25.2119,25.2906,25.1805,25.2827,179100.0
2012-05-24 14:30:00,32.16,32.27,32.14,32.16,277600.0,25.2827,25.3692,25.267,25.2827,277600.0
2012-05-24 14:40:00,32.15,32.23,32.08,32.22,230800.0,25.2748,25.3377,25.2198,25.3299,230800.0
2012-05-24 14:50:00,32.22,32.26,32.14,32.15,162600.0,25.3299,25.3613,25.267,25.2748,162600.0
2012-05-24 15:00:00,32.15,32.24,32.13,32.19,198500.0,25.2748,25.3456,25.2591,25.3063,198500.0
2012-05-24 15:10:00,32.19,32.2,32.11,32.12,308100.0,25.3063,25.3141,25.2434,25.2512,308100.0
2012-05-24 15:20:00,32.11,32.38,32.1,32.35,434200.0,25.2434,25.4556,25.2355,25.4321,434200.0
2012-05-24 15:30:00,32.35,32.46,32.28,32.42,448200.0,25.4321,25.5185,25.377,25.4871,448200.0
2012-05-24 15:40:00,32.41,32.49,32.39,32.48,626400.0,25.4792,25.5421,25.4635,25.5343,626400.0
2012-05-24 15:50:00,32.48,32.58,32.44,32.58,836100.0,25.5343,25.6129,25.5028,25.6129,836100.0
2012-05-25 09:30:00,32.43,32.68,32.31,32.59,564800.0,25.495,25.6915,25.4006,25.6207,564800.0
2012-05-25 09:40:00,32.6,32.68,32.47,32.65,451900.0,25.6286,25.6915,25.5264,25.6679,451900.0
2012-05-25 09:50:00,32.65,32.8,32.53,32.69,325700.0,25.6679,25.7858,25.5736,25.6994,325700.0
2012-05-25 10:00:00,32.69,32.72,32.53,32.58,331600.0,25.6994,25.7229,25.5736,25.6129,331600.0
2012-05-25 10:10:00,32.6,32.61,32.45,32.53,317500.0,25.6286,25.6365,25.5107,25.5736,317500.0
2012-05-25 10:20:00,32.52,32.56,32.39,32.46,280100.0,25.5657,25.5972,25.4635,25.5185,280100.0
2012-05-25 10:30:00,32.44,32.55,32.34,32.37,281400.0,25.5028,25.5893,25.4242,25.4478,281400.0
2012-05-25 10:40:00,32.38,32.39,32.16,32.32,411500.0,25.4556,25.4635,25.2827,25.4085,411500.0
2012-05-25 10:50:00,32.32,32.36,32.23,32.23,268800.0,25.4085,25.4399,25.3377,25.3377,268800.0
2012-05-25 11:00:00,32.24,32.47,32.24,32.46,265300.0,25.3456,25.5264,25.3456,25.5185,265300.0
2012-05-25 11:10:00,32.46,32.53,32.41,32.44,211700.0,25.5185,25.5736,25.4792,25.5028,211700.0
2012-05-25 11:20:00,32.44,32.52,32.42,32.46,304600.0,25.5028,25.5657,25.4871,25.5185,304600.0
2012-05-25 11:30:00,32.46,32.47,32.32,32.33,217300.0,25.5185,25.5264,25.4085,25.4163,217300.0
2012-05-25 11:40:00,32.33,32.43,32.32,32.41,150100.0,25.4163,25.495,25.4085,25.4792,150100.0
2012-05-25 11:50:00,32.41,32.47,32.34,32.36,185400.0,25.4792,25.5264,25.4242,25.4399,185400.0
2012-05-25 12:00:00,32.35,32.41,32.27,32.41,162300.0,25.4321,25.4792,25.3692,25.4792,162300.0
2012-05-25 12:10:00,32.41,32.41,32.31,32.33,239200.0,25.4792,25.4792,25.4006,25.4163,239200.0
2012-05-25 12:20:00,32.33,32.35,32.22,32.23,201700.0,25.4163,25.4321,25.3299,25.3377,201700.0
2012-05-25 12:30:00,32.22,32.26,32.2,32.26,171100.0,25.3299,25.3613,25.3141,25.3613,171100.0
2012-05-25 12:40:00,32.26,32.27,32.2,32.23,107400.0,25.3613,25.3692,25.3141,25.3377,107400.0
2012-05-25 12:50:00,32.23,32.32,32.21,32.26,77800.0,25.3377,25.4085,25.322,25.3613,77800.0
2012-05-25 13:00:00,32.26,32.28,32.23,32.28,58900.0,25.3613,25.377,25.3377,25.377,58900.0
2012-05-25 13:10:00,32.27,32.31,32.25,32.31,84700.0,25.3692,25.4006,25.3534,25.4006,84700.0
2012-05-25 13:20:00,32.31,32.52,32.3,32.51,222000.0,25.4006,25.5657,25.3928,25.5578,222000.0
2012-05-25 13:30:00,32.52,32.61,32.51,32.58,349300.0,25.5657,25.6365,25.5578,25.6129,349300.0
2012-05-25 13:40:00,32.58,32.64,32.57,32.61,126400.0,25.6129,25.66,25.605,25.6365,126400.0
2012-05-25 13:50:00,32.61,32.62,32.54,32.55,162000.0,25.6365,25.6443,25.5814,25.5893,162000.0
2012-05-25 14:00:00,32.55,32.55,32.47,32.49,135700.0,25.5893,25.5893,25.5264,25.5421,135700.0
2012-05-25 14:10:00,32.49,32.52,32.46,32.46,95600.0,25.5421,25.5657,25.5185,25.5185,95600.0
2012-05-25 14:20:00,32.45,32.48,32.4,32.43,109000.0,25.5107,25.5343,25.4714,25.495,109000.0
2012-05-25 14:30:00,32.43,32.5,32.42,32.48,88900.0,25.495,25.55,25.4871,25.5343,88900.0
2012-05-25 14:40:00,32.47,32.49,32.38,32.4,93800.0,25.5264,25.5421,25.4556,25.4714,93800.0
2012-05-25 14:50:00,32.41,32.49,32.4,32.45,111300.0,25.4792,25.5421,25.4714,25.5107,111300.0
2012-05-25 15:00:00,32.45,32.53,32.44,32.53,146700.0,25.5107,25.5736,25.5028,25.5736,146700.0
2012-05-25 15:10:00,32.52,32.55,32.47,32.47,153900.0,25.5657,25.5893,25.5264,25.5264,153900.0
2012-05-25 15:20:00,32.47,32.47,32.38,32.45,169000.0,25.5264,25.5264,25.4556,25.5107,169000.0
2012-05-25 15:30:00,32.45,32.51,32.38,32.44,309100.0,25.5107,25.5578,25.4556,25.5028,309100.0
2012-05-25 15:40:00,32.44,32.53,32.4,32.47,287600.0,25.5028,25.5736,25.4714,25.5264,287600.0
2012-05-25 15:50:00,32.47,32.52,32.38,32.4,1202700.0,25.5264,25.5657,25.4556,25.4714,1202700.0
2012-05-29 09:30:00,33.09,33.19,32.83,33.18,924300.0,26.0138,26.0924,25.8094,26.0846,924300.0
2012-05-29 09:40:00,33.18,33.4,33.14,33.32,763400.0,26.0846,26.2575,26.0531,26.1946,763400.0
2012-05-29 09:50:00,33.32,33.35,33.12,33.22,490900.0,26.1946,26.2182,26.0374,26.116,490900.0
2012-05-29 10:00:00,33.23,33.43,33.19,33.36,1081700.0,26.1239,26.2811,26.0924,26.2261,1081700.0
2012-05-29 10:10:00,33.37,33.46,33.29,33.35,653000.0,26.2339,26.3047,26.171,26.2182,653000.0
2012-05-29 10:20:00,33.35,33.45,33.32,33.39,470000.0,26.2182,26.2968,26.1946,26.2497,470000.0
2012-05-29 10:30:00,33.39,33.55,33.39,33.54,402900.0,26.2497,26.3754,26.2497,26.3676,402900.0
2012-05-29 10:40:00,33.55,33.55,33.49,33.53,284300.0,26.3754,26.3754,26.3283,26.3597,284300.0
2012-05-29 10:50:00,33.54,33.65,33.5,33.64,374900.0,26.3676,26.4541,26.3361,26.4462,374900.0
2012-05-29 11:00:00,33.64,33.64,33.48,33.52,337800.0,26.4462,26.4462,26.3204,26.3519,337800.0
2012-05-29 11:10:00,33.51,33.54,33.41,33.44,281200.0,26.344,26.3676,26.2654,26.289,281200.0
2012-05-29 11:20:00,33.44,33.45,33.33,33.4,415800.0,26.289,26.2968,26.2025,26.2575,415800.0
2012-05-29 11:30:00,33.4,33.4,33.16,33.23,439000.0,26.2575,26.2575,26.0688,26.1239,439000.0
2012-05-29 11:40:00,33.23,33.26,33.08,33.1,377400.0,26.1239,26.1475,26.006,26.0217,377400.0
2012-05-29 11:50:00,33.11,33.23,33.1,33.18,182500.0,26.0295,26.1239,26.0217,26.0846,182500.0
2012-05-29 12:00:00,33.17,33.2,33.03,33.14,336900.0,26.0767,26.1003,25.9666,26.0531,336900.0
2012-05-29 12:10:00,33.14,33.16,32.99,33.05,309000.0,26.0531,26.0688,25.9352,25.9824,309000.0
2012-05-29 12:20:00,33.05,33.13,33.02,33.06,193000.0,25.9824,26.0453,25.9588,25.9902,193000.0
2012-05-29 12:30:00,33.08,33.16,33.0,33.14,334600.0,26.006,26.0688,25.9431,26.0531,334600.0
2012-05-29 12:40:00,33.14,33.24,33.14,33.21,162500.0,26.0531,26.1317,26.0531,26.1082,162500.0
2012-05-29 12:50:00,33.21,33.25,33.16,33.18,132500.0,26.1082,26.1396,26.0688,26.0846,132500.0
2012-05-29 13:00:00,33.17,33.18,33.05,33.09,184200.0,26.0767,26.0846,25.9824,26.0138,184200.0
2012-05-29 13:10:00,33.09,33.13,33.02,33.05,138300.0,26.0138,26.0453,25.9588,25.9824,138300.0
2012-05-29 13:20:00,33.05,33.09,33.0,33.0,184000.0,25.9824,26.0138,25.9431,25.9431,184000.0
2012-05-29 13:30:00,33.0,33.09,32.93,33.07,295600.0,25.9431,26.0138,25.888,25.9981,295600.0
2012-05-29 13:40:00,33.07,33.16,33.07,33.08,175300.0,25.9981,26.0688,25.9981,26.006,175300.0
2012-05-29 13:50:00,33.07,33.13,33.05,33.11,135200.0,25.9981,26.0453,25.9824,26.0295,135200.0
2012-05-29 14:00:00,33.12,33.12,32.96,32.98,190300.0,26.0374,26.0374,25.9116,25.9273,190300.0
2012-05-29 14:10:00,32.99,33.19,32.97,33.18,354900.0,25.9352,26.0924,25.9195,26.0846,354900.0
2012-05-29 14:20:00,33.19,33.2,33.09,33.12,224800.0,26.0924,26.1003,26.0138,26.0374,224800.0
2012-05-29 14:30:00,33.13,33.13,33.08,33.1,216300.0,26.0453,26.0453,26.006,26.0217,216300.0
2012-05-29 14:40:00,33.11,33.19,33.08,33.16,317400.0,26.0295,26.0924,26.006,26.0688,317400.0
2012-05-29 14:50:00,33.16,33.25,33.14,33.21,152900.0,26.0688,26.1396,26.0531,26.1082,152900.0
2012-05-29 15:00:00,33.22,33.25,33.18,33.23,184900.0,26.116,26.1396,26.0846,26.1239,184900.0
2012-05-29 15:10:00,33.22,33.31,33.22,33.26,272200.0,26.116,26.1868,26.116,26.1475,272200.0
2012-05-29 15:20:00,33.26,33.27,33.18,33.23,209900.0,26.1475,26.1553,26.0846,26.1239,209900.0
2012-05-29 15:30:00,33.24,33.25,33.15,33.15,350300.0,26.1317,26.1396,26.061,26.061,350300.0
2012-05-29 15:40:00,33.15,33.26,33.13,33.22,618800.0,26.061,26.1475,26.0453,26.116,618800.0
2012-05-29 15:50:00,33.23,33.25,33.16,33.24,1157100.0,26.1239,26.1396,26.0688,26.1317,1157100.0
2012-05-30 09:30:00,32.61,32.77,32.5,32.61,736400.0,25.6365,25.7622,25.55,25.6365,736400.0
2012-05-30 09:40:00,32.61,32.7,32.48,32.53,572500.0,25.6365,25.7072,25.5343,25.5736,572500.0
2012-05-30 09:50:00,32.54,32.58,32.45,32.47,399000.0,25.5814,25.6129,25.5107,25.5264,399000.0
2012-05-30 10:00:00,32.48,32.63,32.41,32.6,516600.0,25.5343,25.6522,25.4792,25.6286,516600.0
2012-05-30 10:10:00,32.59,32.59,32.43,32.45,458800.0,25.6207,25.6207,25.495,25.5107,458800.0
2012-05-30 10:20:00,32.45,32.56,32.38,32.47,548700.0,25.5107,25.5972,25.4556,25.5264,548700.0
2012-05-30 10:30:00,32.47,32.56,32.45,32.48,334100.0,25.5264,25.5972,25.5107,25.5343,334100.0
2012-05-30 10:40:00,32.48,32.52,32.4,32.41,283300.0,25.5343,25.5657,25.4714,25.4792,283300.0
2012-05-30 10:50:00,32.41,32.47,32.39,32.42,163900.0,25.4792,25.5264,25.4635,25.4871,163900.0
2012-05-30 11:00:00,32.42,32.67,32.39,32.61,471600.0,25.4871,25.6836,25.4635,25.6365,471600.0
2012-05-30 11:10:00,32.62,32.67,32.53,32.57,377700.0,25.6443,25.6836,25.5736,25.605,377700.0
2012-05-30 11:20:00,32.57,32.59,32.45,32.48,231400.0,25.605,25.6207,25.5107,25.5343,231400.0
2012-05-30 11:30:00,32.49,32.51,32.34,32.48,300200.0,25.5421,25.5578,25.4242,25.5343,300200.0
2012-05-30 11:40:00,32.48,32.67,32.44,32.57,328500.0,25.5343,25.6836,25.5028,25.605,328500.0
2012-05-30 11:50:00,32.57,32.67,32.54,32.55,311500.0,25.605,25.6836,25.5814,25.5893,311500.0
2012-05-30 12:00:00,32.54,32.61,32.44,32.58,210600.0,25.5814,25.6365,25.5028,25.6129,210600.0
2012-05-30 12:10:00,32.57,32.65,32.57,32.61,415600.0,25.605,25.6679,25.605,25.6365,415600.0
2012-05-30 12:20:00,32.62,32.62,32.49,32.53,150000.0,25.6443,25.6443,25.5421,25.5736,150000.0
2012-05-30 12:30:00,32.52,32.56,32.46,32.54,129600.0,25.5657,25.5972,25.5185,25.5814,129600.0
2012-05-30 12:40:00,32.54,32.65,32.48,32.53,184500.0,25.5814,25.6679,25.5343,25.5736,184500.0
2012-05-30 12:50:00,32.52,32.59,32.51,32.54,96900.0,25.5657,25.6207,25.5578,25.5814,96900.0
2012-05-30 13:00:00,32.55,32.57,32.45,32.46,108500.0,25.5893,25.605,25.5107,25.5185,108500.0
2012-05-30 13:10:00,32.45,32.54,32.45,32.52,111100.0,25.5107,25.5814,25.5107,25.5657,111100.0
2012-05-30 13:20:00,32.51,32.56,32.49,32.55,97000.0,25.5578,25.5972,25.5421,25.5893,97000.0
2012-05-30 13:30:00,32.54,32.63,32.53,32.6,195200.0,25.5814,25.6522,25.5736,25.6286,195200.0
2012-05-30 13:40:00,32.59,32.67,32.55,32.66,128800.0,25.6207,25.6836,25.5893,25.6758,128800.0
2012-05-30 13:50:00,32.66,32.7,32.62,32.68,157600.0,25.6758,25.7072,25.6443,25.6915,157600.0
2012-05-30 14:00:00,32.68,32.71,32.65,32.67,105600.0,25.6915,25.7151,25.6679,25.6836,105600.0
2012-05-30 14:10:00,32.67,32.67,32.57,32.6,127600.0,25.6836,25.6836,25.605,25.6286,127600.0
2012-05-30 14:20:00,32.6,32.63,32.51,32.56,104000.0,25.6286,25.6522,25.5578,25.5972,104000.0
2012-05-30 14:30:00,32.56,32.57,32.45,32.47,190500.0,25.5972,25.605,25.5107,25.5264,190500.0
2012-05-30 14:40:00,32.46,32.53,32.45,32.48,128900.0,25.5185,25.5736,25.5107,25.5343,128900.0
2012-05-30 14:50:00,32.47,32.49,32.42,32.44,175200.0,25.5264,25.5421,25.4871,25.5028,175200.0
2012-05-30 15:00:00,32.44,32.47,32.33,32.36,270700.0,25.5028,25.5264,25.4163,25.4399,270700.0
2012-05-30 15:10:00,32.36,32.36,32.24,32.33,287600.0,25.4399,25.4399,25.3456,25.4163,287600.0
2012-05-30 15:20:00,32.32,32.44,32.29,32.41,335400.0,25.4085,25.5028,25.3849,25.4792,335400.0
2012-05-30 15:30:00,32.42,32.46,32.37,32.44,259600.0,25.4871,25.5185,25.4478,25.5028,259600.0
2012-05-30 15:40:00,32.45,32.49,32.39,32.47,422500.0,25.5107,25.5421,25.4635,25.5264,422500.0
2012-05-30 15:50:00,32.47,32.54,32.43,32.44,1085700.0,25.5264,25.5814,25.495,25.5028,1085700.0
2012-05-31 09:30:00,32.34,32.41,32.03,32.04,608500.0,25.4242,25.4792,25.1805,25.1884,608500.0
2012-05-31 09:40:00,32.04,32.06,31.68,31.68,810900.0,25.1884,25.2041,24.9053,24.9053,810900.0
2012-05-31 09:50:00,31.68,31.7,31.5,31.5,654200.0,24.9053,24.9211,24.7638,24.7638,654200.0
2012-05-31 10:00:00,31.5,31.52,31.33,31.35,785400.0,24.7638,24.7796,24.6302,24.6459,785400.0
2012-05-31 10:10:00,31.34,31.64,31.25,31.63,816800.0,24.638,24.8739,24.5673,24.866,816800.0
2012-05-31 10:20:00,31.63,31.73,31.57,31.72,417500.0,24.866,24.9446,24.8189,24.9368,417500.0
2012-05-31 10:30:00,31.73,31.75,31.54,31.54,579800.0,24.9446,24.9604,24.7953,24.7953,579800.0
2012-05-31 10:40:00,31.55,31.58,31.37,31.38,502200.0,24.8031,24.8267,24.6616,24.6695,502200.0
2012-05-31 10:50:00,31.38,31.57,31.34,31.53,340600.0,24.6695,24.8189,24.638,24.7874,340600.0
2012-05-31 11:00:00,31.52,31.59,31.43,31.5,288700.0,24.7796,24.8346,24.7088,24.7638,288700.0
2012-05-31 11:10:00,31.5,31.61,31.45,31.55,311600.0,24.7638,24.8503,24.7245,24.8031,311600.0
2012-05-31 11:20:00,31.55,31.59,31.49,31.54,351700.0,24.8031,24.8346,24.756,24.7953,351700.0
2012-05-31 11:30:00,31.54,31.74,31.51,31.66,351300.0,24.7953,24.9525,24.7717,24.8896,351300.0
2012-05-31 11:40:00,31.67,31.67,31.49,31.5,199900.0,24.8975,24.8975,24.756,24.7638,199900.0
2012-05-31 11:50:00,31.51,31.57,31.47,31.48,181700.0,24.7717,24.8189,24.7402,24.7481,181700.0
2012-05-31 12:00:00,31.48,31.65,31.46,31.63,207100.0,24.7481,24.8818,24.7324,24.866,207100.0
2012-05-31 12:10:00,31.63,31.74,31.63,31.71,274000.0,24.866,24.9525,24.866,24.9289,274000.0
2012-05-31 12:20:00,31.71,31.91,31.71,31.85,362100.0,24.9289,25.0862,24.9289,25.039,362100.0
2012-05-31 12:30:00,31.85,31.87,31.71,31.76,216900.0,25.039,25.0547,24.9289,24.9682,216900.0
2012-05-31 12:40:00,31.77,31.88,31.75,31.88,177800.0,24.9761,25.0626,24.9604,25.0626,177800.0
2012-05-31 12:50:00,31.88,31.92,31.8,31.81,230300.0,25.0626,25.094,24.9997,25.0075,230300.0
2012-05-31 13:00:00,31.81,32.05,31.8,31.96,345900.0,25.0075,25.1962,24.9997,25.1255,345900.0
2012-05-31 13:10:00,31.96,32.0,31.91,31.95,197000.0,25.1255,25.1569,25.0862,25.1176,197000.0
2012-05-31 13:20:00,31.94,31.97,31.81,31.85,193900.0,25.1097,25.1333,25.0075,25.039,193900.0
2012-05-31 13:30:00,31.85,31.91,31.74,31.8,222900.0,25.039,25.0862,24.9525,24.9997,222900.0
2012-05-31 13:40:00,31.81,31.83,31.73,31.79,164900.0,25.0075,25.0233,24.9446,24.9918,164900.0
2012-05-31 13:50:00,31.79,31.8,31.7,31.79,179200.0,24.9918,24.9997,24.9211,24.9918,179200.0
2012-05-31 14:00:00,31.78,31.89,31.77,31.85,245700.0,24.984,25.0704,24.9761,25.039,245700.0
2012-05-31 14:10:00,31.84,31.92,31.82,31.83,256700.0,25.0311,25.094,25.0154,25.0233,256700.0
2012-05-31 14:20:00,31.83,31.92,31.78,31.84,208300.0,25.0233,25.094,24.984,25.0311,208300.0
2012-05-31 14:30:00,31.83,31.96,31.82,31.92,233900.0,25.0233,25.1255,25.0154,25.094,233900.0
2012-05-31 14:40:00,31.93,32.02,31.92,31.97,264400.0,25.1019,25.1726,25.094,25.1333,264400.0
2012-05-31 14:50:00,31.97,31.97,31.88,31.92,204500.0,25.1333,25.1333,25.0626,25.094,204500.0
2012-05-31 15:00:00,31.92,31.93,31.87,31.93,158000.0,25.094,25.1019,25.0547,25.1019,158000.0
2012-05-31 15:10:00,31.93,32.04,31.93,32.01,274000.0,25.1019,25.1884,25.1019,25.1648,274000.0
2012-05-31 15:20:00,32.01,32.16,31.99,32.09,322100.0,25.1648,25.2827,25.149,25.2277,322100.0
2012-05-31 15:30:00,32.11,32.25,32.07,32.21,410600.0,25.2434,25.3534,25.2119,25.322,410600.0
2012-05-31 15:40:00,32.22,32.28,32.15,32.18,699200.0,25.3299,25.377,25.2748,25.2984,699200.0
2012-05-31 15:50:00,32.18,32.18,32.03,32.04,1134400.0,25.2984,25.2984,25.1805,25.1884,1134400.0
2012-06-01 09:30:00,31.56,32.27,31.53,32.07,1418300.0,24.811,25.3692,24.7874,25.2119,1418300.0
2012-06-01 09:40:00,32.07,32.39,31.94,32.37,1065300.0,25.2119,25.4635,25.1097,25.4478,1065300.0
2012-06-01 09:50:00,32.37,32.51,32.19,32.26,1191500.0,25.4478,25.5578,25.3063,25.3613,1191500.0
2012-06-01 10:00:00,32.25,32.34,32.1,32.27,1115800.0,25.3534,25.4242,25.2355,25.3692,1115800.0
2012-06-01 10:10:00,32.27,32.33,32.06,32.29,761600.0,25.3692,25.4163,25.2041,25.3849,761600.0
2012-06-01 10:20:00,32.31,32.43,32.24,32.38,1053900.0,25.4006,25.495,25.3456,25.4556,1053900.0
2012-06-01 10:30:00,32.37,32.38,32.13,32.18,641500.0,25.4478,25.4556,25.2591,25.2984,641500.0
2012-06-01 10:40:00,32.18,32.28,32.13,32.28,481600.0,25.2984,25.377,25.2591,25.377,481600.0
2012-06-01 10:50:00,32.27,32.37,32.2,32.29,422000.0,25.3692,25.4478,25.3141,25.3849,422000.0
2012-06-01 11:00:00,32.29,32.31,32.2,32.21,341900.0,25.3849,25.4006,25.3141,25.322,341900.0
2012-06-01 11:10:00,32.22,32.33,32.17,32.3,406000.0,25.3299,25.4163,25.2906,25.3928,406000.0
2012-06-01 11:20:00,32.29,32.38,32.25,32.27,423500.0,25.3849,25.4556,25.3534,25.3692,423500.0
2012-06-01 11:30:00,32.27,32.55,32.25,32.54,653000.0,25.3692,25.5893,25.3534,25.5814,653000.0
2012-06-01 11:40:00,32.54,32.54,32.37,32.43,516500.0,25.5814,25.5814,25.4478,25.495,516500.0
2012-06-01 11:50:00,32.43,32.67,32.42,32.67,779200.0,25.495,25.6836,25.4871,25.6836,779200.0
2012-06-01 12:00:00,32.66,32.67,32.47,32.48,489800.0,25.6758,25.6836,25.5264,25.5343,489800.0
2012-06-01 12:10:00,32.48,32.61,32.47,32.51,390600.0,25.5343,25.6365,25.5264,25.5578,390600.0
2012-06-01 12:20:00,32.5,32.51,32.31,32.4,343100.0,25.55,25.5578,25.4006,25.4714,343100.0
2012-06-01 12:30:00,32.41,32.41,32.28,32.33,283300.0,25.4792,25.4792,25.377,25.4163,283300.0
2012-06-01 12:40:00,32.32,32.38,32.26,32.35,349700.0,25.4085,25.4556,25.3613,25.4321,349700.0
2012-06-01 12:50:00,32.35,32.44,32.34,32.42,224800.0,25.4321,25.5028,25.4242,25.4871,224800.0
2012-06-01 13:00:00,32.42,32.44,32.35,32.42,232400.0,25.4871,25.5028,25.4321,25.4871,232400.0
2012-06-01 13:10:00,32.41,32.48,32.4,32.41,313800.0,25.4792,25.5343,25.4714,25.4792,313800.0
2012-06-01 13:20:00,32.41,32.47,32.36,32.37,213000.0,25.4792,25.5264,25.4399,25.4478,213000.0
2012-06-01 13:30:00,32.37,32.41,32.28,32.29,242900.0,25.4478,25.4792,25.377,25.3849,242900.0
2012-06-01 13:40:00,32.3,32.42,32.29,32.31,189400.0,25.3928,25.4871,25.3849,25.4006,189400.0
2012-06-01 13:50:00,32.3,32.33,32.25,32.26,151100.0,25.3928,25.4163,25.3534,25.3613,151100.0
2012-06-01 14:00:00,32.27,32.28,32.1,32.15,318300.0,25.3692,25.377,25.2355,25.2748,318300.0
2012-06-01 14:10:00,32.14,32.15,32.06,32.07,253200.0,25.267,25.2748,25.2041,25.2119,253200.0
2012-06-01 14:20:00,32.08,32.21,32.07,32.15,321800.0,25.2198,25.322,25.2119,25.2748,321800.0
2012-06-01 14:30:00,32.15,32.2,32.09,32.2,388300.0,25.2748,25.3141,25.2277,25.3141,388300.0
2012-06-01 14:40:00,32.2,32.29,32.15,32.27,301100.0,25.3141,25.3849,25.2748,25.3692,301100.0
2012-06-01 14:50:00,32.27,32.35,32.21,32.22,437600.0,25.3692,25.4321,25.322,25.3299,437600.0
2012-06-01 15:00:00,32.22,32.27,32.17,32.24,413300.0,25.3299,25.3692,25.2906,25.3456,413300.0
2012-06-01 15:10:00,32.24,32.28,32.17,32.19,388400.0,25.3456,25.377,25.2906,25.3063,388400.0
2012-06-01 15:20:00,32.19,32.26,32.18,32.19,403100.0,25.3063,25.3613,25.2984,25.3063,403100.0
2012-06-01 15:30:00,32.19,32.24,32.08,32.08,544800.0,25.3063,25.3456,25.2198,25.2198,544800.0
2012-06-01 15:40:00,32.08,32.16,32.07,32.1,590600.0,25.2198,25.2827,25.2119,25.2355,590600.0
2012-06-01 15:50:00,32.11,32.17,32.07,32.07,928800.0,25.2434,25.2906,25.2119,25.2119,928800.0
2012-06-04 09:30:00,32.14,32.2,31.91,31.91,600100.0,25.267,25.3141,25.0862,25.0862,600100.0
2012-06-04 09:40:00,31.91,31.98,31.85,31.95,493300.0,25.0862,25.1412,25.039,25.1176,493300.0
2012-06-04 09:50:00,31.96,32.06,31.89,32.06,518000.0,25.1255,25.2041,25.0704,25.2041,518000.0
2012-06-04 10:00:00,32.06,32.06,31.78,31.89,375500.0,25.2041,25.2041,24.984,25.0704,375500.0
2012-06-04 10:10:00,31.88,32.01,31.77,31.97,588200.0,25.0626,25.1648,24.9761,25.1333,588200.0
2012-06-04 10:20:00,31.97,32.04,31.92,31.96,432000.0,25.1333,25.1884,25.094,25.1255,432000.0
2012-06-04 10:30:00,31.97,31.98,31.73,31.73,671600.0,25.1333,25.1412,24.9446,24.9446,671600.0
2012-06-04 10:40:00,31.73,31.8,31.65,31.72,516500.0,24.9446,24.9997,24.8818,24.9368,516500.0
2012-06-04 10:50:00,31.72,31.84,31.71,31.76,276800.0,24.9368,25.0311,24.9289,24.9682,276800.0
2012-06-04 11:00:00,31.76,31.78,31.68,31.72,233500.0,24.9682,24.984,24.9053,24.9368,233500.0
2012-06-04 11:10:00,31.73,31.8,31.68,31.68,231800.0,24.9446,24.9997,24.9053,24.9053,231800.0
2012-06-04 11:20:00,31.71,31.75,31.67,31.69,233300.0,24.9289,24.9604,24.8975,24.9132,233300.0
2012-06-04 11:30:00,31.68,31.74,31.65,31.68,149900.0,24.9053,24.9525,24.8818,24.9053,149900.0
2012-06-04 11:40:00,31.67,31.69,31.58,31.59,197100.0,24.8975,24.9132,24.8267,24.8346,197100.0
2012-06-04 11:50:00,31.58,31.58,31.46,31.46,238400.0,24.8267,24.8267,24.7324,24.7324,238400.0
2012-06-04 12:00:00,31.47,31.5,31.41,31.41,151800.0,24.7402,24.7638,24.6931,24.6931,151800.0
2012-06-04 12:10:00,31.42,31.47,31.33,31.4,274700.0,24.7009,24.7402,24.6302,24.6852,274700.0
2012-06-04 12:20:00,31.4,31.44,31.32,31.34,170400.0,24.6852,24.7167,24.6223,24.638,170400.0
2012-06-04 12:30:00,31.33,31.41,31.28,31.38,197200.0,24.6302,24.6931,24.5909,24.6695,197200.0
2012-06-04 12:40:00,31.39,31.45,31.36,31.38,148500.0,24.6774,24.7245,24.6538,24.6695,148500.0
2012-06-04 12:50:00,31.38,31.4,31.35,31.37,170800.0,24.6695,24.6852,24.6459,24.6616,170800.0
2012-06-04 13:00:00,31.38,31.46,31.37,31.43,176600.0,24.6695,24.7324,24.6616,24.7088,176600.0
2012-06-04 13:10:00,31.43,31.51,31.4,31.43,129300.0,24.7088,24.7717,24.6852,24.7088,129300.0
2012-06-04 13:20:00,31.43,31.43,31.31,31.38,243700.0,24.7088,24.7088,24.6145,24.6695,243700.0
2012-06-04 13:30:00,31.38,31.51,31.32,31.48,196000.0,24.6695,24.7717,24.6223,24.7481,196000.0
2012-06-04 13:40:00,31.48,31.57,31.47,31.56,204900.0,24.7481,24.8189,24.7402,24.811,204900.0
2012-06-04 13:50:00,31.56,31.64,31.52,31.64,151600.0,24.811,24.8739,24.7796,24.8739,151600.0
2012-06-04 14:00:00,31.64,31.69,31.56,31.66,255100.0,24.8739,24.9132,24.811,24.8896,255100.0
2012-06-04 14:10:00,31.66,31.85,31.65,31.84,280600.0,24.8896,25.039,24.8818,25.0311,280600.0
2012-06-04 14:20:00,31.84,31.89,31.79,31.85,172800.0,25.0311,25.0704,24.9918,25.039,172800.0
2012-06-04 14:30:00,31.86,32.04,31.82,32.02,381000.0,25.0468,25.1884,25.0154,25.1726,381000.0
2012-06-04 14:40:00,32.02,32.2,31.99,32.11,631400.0,25.1726,25.3141,25.149,25.2434,631400.0
2012-06-04 14:50:00,32.11,32.14,32.01,32.06,477400.0,25.2434,25.267,25.1648,25.2041,477400.0
2012-06-04 15:00:00,32.06,32.14,32.05,32.1,272800.0,25.2041,25.267,25.1962,25.2355,272800.0
2012-06-04 15:10:00,32.1,32.1,31.96,32.05,447300.0,25.2355,25.2355,25.1255,25.1962,447300.0
2012-06-04 15:20:00,32.05,32.14,31.98,32.09,340800.0,25.1962,25.267,25.1412,25.2277,340800.0
2012-06-04 15:30:00,32.09,32.14,32.03,32.14,449800.0,25.2277,25.267,25.1805,25.267,449800.0
2012-06-04 15:40:00,32.13,32.27,32.12,32.27,787100.0,25.2591,25.3692,25.2512,25.3692,787100.0
2012-06-04 15:50:00,32.27,32.37,32.25,32.32,1245000.0,25.3692,25.4478,25.3534,25.4085,1245000.0
2012-06-05 09:30:00,32.03,32.16,31.95,31.99,780100.0,25.1805,25.2827,25.1176,25.149,780100.0
2012-06-05 09:40:00,31.98,32.23,31.85,32.19,803000.0,25.1412,25.3377,25.039,25.3063,803000.0
2012-06-05 09:50:00,32.2,32.29,32.11,32.2,611800.0,25.3141,25.3849,25.2434,25.3141,611800.0
2012-06-05 10:00:00,32.19,32.38,32.19,32.35,756200.0,25.3063,25.4556,25.3063,25.4321,756200.0
2012-06-05 10:10:00,32.34,32.63,32.31,32.54,730200.0,25.4242,25.6522,25.4006,25.5814,730200.0
2012-06-05 10:20:00,32.54,32.72,32.54,32.71,528000.0,25.5814,25.7229,25.5814,25.7151,528000.0
2012-06-05 10:30:00,32.72,32.76,32.48,32.56,518900.0,25.7229,25.7544,25.5343,25.5972,518900.0
2012-06-05 10:40:00,32.55,32.68,32.51,32.67,536700.0,25.5893,25.6915,25.5578,25.6836,536700.0
2012-06-05 10:50:00,32.67,32.68,32.36,32.4,503300.0,25.6836,25.6915,25.4399,25.4714,503300.0
2012-06-05 11:00:00,32.39,32.4,32.27,32.28,452600.0,25.4635,25.4714,25.3692,25.377,452600.0
2012-06-05 11:10:00,32.27,32.47,32.27,32.47,741000.0,25.3692,25.5264,25.3692,25.5264,741000.0
2012-06-05 11:20:00,32.47,32.48,32.38,32.46,324600.0,25.5264,25.5343,25.4556,25.5185,324600.0
2012-06-05 11:30:00,32.45,32.53,32.36,32.38,338600.0,25.5107,25.5736,25.4399,25.4556,338600.0
2012-06-05 11:40:00,32.38,32.4,32.3,32.35,485300.0,25.4556,25.4714,25.3928,25.4321,485300.0
2012-06-05 11:50:00,32.35,32.35,32.18,32.22,300300.0,25.4321,25.4321,25.2984,25.3299,300300.0
2012-06-05 12:00:00,32.22,32.26,32.17,32.24,440900.0,25.3299,25.3613,25.2906,25.3456,440900.0
2012-06-05 12:10:00,32.24,32.26,32.11,32.17,239300.0,25.3456,25.3613,25.2434,25.2906,239300.0
2012-06-05 12:20:00,32.18,32.3,32.14,32.27,262300.0,25.2984,25.3928,25.267,25.3692,262300.0
2012-06-05 12:30:00,32.28,32.45,32.28,32.4,290400.0,25.377,25.5107,25.377,25.4714,290400.0
2012-06-05 12:40:00,32.4,32.43,32.3,32.31,145600.0,25.4714,25.495,25.3928,25.4006,145600.0
2012-06-05 12:50:00,32.31,32.44,32.31,32.42,252300.0,25.4006,25.5028,25.4006,25.4871,252300.0
2012-06-05 13:00:00,32.41,32.46,32.36,32.39,246800.0,25.4792,25.5185,25.4399,25.4635,246800.0
2012-06-05 13:10:00,32.39,32.45,32.29,32.29,285500.0,25.4635,25.5107,25.3849,25.3849,285500.0
2012-06-05 13:20:00,32.29,32.34,32.28,32.34,143900.0,25.3849,25.4242,25.377,25.4242,143900.0
2012-06-05 13:30:00,32.34,32.35,32.27,32.31,223500.0,25.4242,25.4321,25.3692,25.4006,223500.0
2012-06-05 13:40:00,32.32,32.41,32.3,32.41,147200.0,25.4085,25.4792,25.3928,25.4792,147200.0
2012-06-05 13:50:00,32.4,32.49,32.38,32.45,215900.0,25.4714,25.5421,25.4556,25.5107,215900.0
2012-06-05 14:00:00,32.44,32.48,32.34,32.4,267100.0,25.5028,25.5343,25.4242,25.4714,267100.0
2012-06-05 14:10:00,32.42,32.51,32.38,32.47,228400.0,25.4871,25.5578,25.4556,25.5264,228400.0
2012-06-05 14:20:00,32.47,32.49,32.41,32.47,149600.0,25.5264,25.5421,25.4792,25.5264,149600.0
2012-06-05 14:30:00,32.46,32.51,32.41,32.41,130900.0,25.5185,25.5578,25.4792,25.4792,130900.0
2012-06-05 14:40:00,32.42,32.46,32.38,32.39,206600.0,25.4871,25.5185,25.4556,25.4635,206600.0
2012-06-05 14:50:00,32.4,32.41,32.35,32.39,115500.0,25.4714,25.4792,25.4321,25.4635,115500.0
2012-06-05 15:00:00,32.39,32.44,32.38,32.4,178800.0,25.4635,25.5028,25.4556,25.4714,178800.0
2012-06-05 15:10:00,32.4,32.45,32.37,32.43,170400.0,25.4714,25.5107,25.4478,25.495,170400.0
2012-06-05 15:20:00,32.43,32.48,32.4,32.46,214100.0,25.495,25.5343,25.4714,25.5185,214100.0
2012-06-05 15:30:00,32.46,32.56,32.45,32.55,252100.0,25.5185,25.5972,25.5107,25.5893,252100.0
2012-06-05 15:40:00,32.56,32.68,32.55,32.68,747400.0,25.5972,25.6915,25.5893,25.6915,747400.0
2012-06-05 15:50:00,32.67,32.68,32.6,32.6,848800.0,25.6836,25.6915,25.6286,25.6286,848800.0
2012-06-06 09:30:00,33.18,33.29,33.09,33.26,981600.0,26.0846,26.171,26.0138,26.1475,981600.0
2012-06-06 09:40:00,33.26,33.9,33.26,33.88,1459300.0,26.1475,26.6506,26.1475,26.6349,1459300.0
2012-06-06 09:50:00,33.88,33.89,33.67,33.86,1178300.0,26.6349,26.6427,26.4698,26.6192,1178300.0
2012-06-06 10:00:00,33.86,34.06,33.83,34.05,1376500.0,26.6192,26.7764,26.5956,26.7685,1376500.0
2012-06-06 10:10:00,34.05,34.07,33.78,33.81,830100.0,26.7685,26.7842,26.5563,26.5798,830100.0
2012-06-06 10:20:00,33.81,33.82,33.69,33.69,592300.0,26.5798,26.5877,26.4855,26.4855,592300.0
2012-06-06 10:30:00,33.69,33.78,33.65,33.74,696000.0,26.4855,26.5563,26.4541,26.5248,696000.0
2012-06-06 10:40:00,33.75,33.88,33.74,33.83,572700.0,26.5327,26.6349,26.5248,26.5956,572700.0
2012-06-06 10:50:00,33.83,33.87,33.78,33.81,338600.0,26.5956,26.627,26.5563,26.5798,338600.0
2012-06-06 11:00:00,33.81,33.82,33.74,33.79,308600.0,26.5798,26.5877,26.5248,26.5641,308600.0
2012-06-06 11:10:00,33.79,33.83,33.72,33.76,348200.0,26.5641,26.5956,26.5091,26.5405,348200.0
2012-06-06 11:20:00,33.76,33.86,33.75,33.84,362000.0,26.5405,26.6192,26.5327,26.6034,362000.0
2012-06-06 11:30:00,33.84,33.85,33.67,33.7,250400.0,26.6034,26.6113,26.4698,26.4934,250400.0
2012-06-06 11:40:00,33.71,33.75,33.68,33.75,232900.0,26.5012,26.5327,26.4776,26.5327,232900.0
2012-06-06 11:50:00,33.75,33.82,33.68,33.81,360500.0,26.5327,26.5877,26.4776,26.5798,360500.0
2012-06-06 12:00:00,33.8,33.85,33.79,33.81,278200.0,26.572,26.6113,26.5641,26.5798,278200.0
2012-06-06 12:10:00,33.82,33.84,33.79,33.8,232100.0,26.5877,26.6034,26.5641,26.572,232100.0
2012-06-06 12:20:00,33.8,33.85,33.76,33.77,258700.0,26.572,26.6113,26.5405,26.5484,258700.0
2012-06-06 12:30:00,33.77,33.77,33.72,33.73,308300.0,26.5484,26.5484,26.5091,26.517,308300.0
2012-06-06 12:40:00,33.73,33.78,33.69,33.7,231500.0,26.517,26.5563,26.4855,26.4934,231500.0
2012-06-06 12:50:00,33.7,33.71,33.59,33.6,314900.0,26.4934,26.5012,26.4069,26.4148,314900.0
2012-06-06 13:00:00,33.6,33.61,33.47,33.52,355400.0,26.4148,26.4226,26.3126,26.3519,355400.0
2012-06-06 13:10:00,33.53,33.54,33.48,33.49,161500.0,26.3597,26.3676,26.3204,26.3283,161500.0
2012-06-06 13:20:00,33.5,33.52,33.42,33.52,250300.0,26.3361,26.3519,26.2732,26.3519,250300.0
2012-06-06 13:30:00,33.52,33.62,33.48,33.59,224900.0,26.3519,26.4305,26.3204,26.4069,224900.0
2012-06-06 13:40:00,33.59,33.61,33.5,33.52,122300.0,26.4069,26.4226,26.3361,26.3519,122300.0
2012-06-06 13:50:00,33.52,33.52,33.33,33.36,236300.0,26.3519,26.3519,26.2025,26.2261,236300.0
2012-06-06 14:00:00,33.36,33.42,33.23,33.23,253500.0,26.2261,26.2732,26.1239,26.1239,253500.0
2012-06-06 14:10:00,33.22,33.34,33.16,33.33,451400.0,26.116,26.2104,26.0688,26.2025,451400.0
2012-06-06 14:20:00,33.33,33.35,33.25,33.32,275900.0,26.2025,26.2182,26.1396,26.1946,275900.0
2012-06-06 14:30:00,33.32,33.41,33.31,33.34,218100.0,26.1946,26.2654,26.1868,26.2104,218100.0
2012-06-06 14:40:00,33.33,33.39,33.32,33.33,179900.0,26.2025,26.2497,26.1946,26.2025,179900.0
2012-06-06 14:50:00,33.33,33.38,33.31,33.34,252600.0,26.2025,26.2418,26.1868,26.2104,252600.0
2012-06-06 15:00:00,33.34,33.43,33.32,33.41,216500.0,26.2104,26.2811,26.1946,26.2654,216500.0
2012-06-06 15:10:00,33.41,33.48,33.38,33.4,250400.0,26.2654,26.3204,26.2418,26.2575,250400.0
2012-06-06 15:20:00,33.39,33.47,33.35,33.36,289300.0,26.2497,26.3126,26.2182,26.2261,289300.0
2012-06-06 15:30:00,33.35,33.44,33.35,33.36,333800.0,26.2182,26.289,26.2182,26.2261,333800.0
2012-06-06 15:40:00,33.37,33.57,33.36,33.55,605100.0,26.2339,26.3912,26.2261,26.3754,605100.0
2012-06-06 15:50:00,33.54,33.66,33.52,33.65,1152700.0,26.3676,26.4619,26.3519,26.4541,1152700.0
2012-06-07 09:30:00,34.58,34.8,34.49,34.78,2062800.0,27.1852,27.3581,27.1144,27.3424,2062800.0
2012-06-07 09:40:00,34.77,34.8,34.31,34.38,1039600.0,27.3346,27.3581,26.9729,27.028,1039600.0
2012-06-07 09:50:00,34.38,34.44,34.23,34.28,780400.0,27.028,27.0751,26.91,26.9493,780400.0
2012-06-07 10:00:00,34.27,34.37,34.04,34.07,941100.0,26.9415,27.0201,26.7607,26.7842,941100.0
2012-06-07 10:10:00,34.09,34.1,33.79,33.81,637600.0,26.8,26.8078,26.5641,26.5798,637600.0
2012-06-07 10:20:00,33.8,34.09,33.79,34.07,529700.0,26.572,26.8,26.5641,26.7842,529700.0
2012-06-07 10:30:00,34.06,34.19,33.94,34.01,668700.0,26.7764,26.8786,26.682,26.7371,668700.0
2012-06-07 10:40:00,34.01,34.09,33.85,33.92,491000.0,26.7371,26.8,26.6113,26.6663,491000.0
2012-06-07 10:50:00,33.9,33.9,33.7,33.8,547700.0,26.6506,26.6506,26.4934,26.572,547700.0
2012-06-07 11:00:00,33.8,33.87,33.75,33.8,439500.0,26.572,26.627,26.5327,26.572,439500.0
2012-06-07 11:10:00,33.8,33.83,33.67,33.67,250200.0,26.572,26.5956,26.4698,26.4698,250200.0
2012-06-07 11:20:00,33.68,33.89,33.68,33.82,281600.0,26.4776,26.6427,26.4776,26.5877,281600.0
2012-06-07 11:30:00,33.83,33.99,33.77,33.97,260300.0,26.5956,26.7214,26.5484,26.7056,260300.0
2012-06-07 11:40:00,33.97,34.06,33.95,34.06,297700.0,26.7056,26.7764,26.6899,26.7764,297700.0
2012-06-07 11:50:00,34.06,34.15,34.06,34.11,347600.0,26.7764,26.8471,26.7764,26.8157,347600.0
2012-06-07 12:00:00,34.11,34.12,33.97,34.01,213900.0,26.8157,26.8236,26.7056,26.7371,213900.0
2012-06-07 12:10:00,34.01,34.13,33.96,34.04,255400.0,26.7371,26.8314,26.6978,26.7607,255400.0
2012-06-07 12:20:00,34.03,34.08,33.95,33.97,188200.0,26.7528,26.7921,26.6899,26.7056,188200.0
2012-06-07 12:30:00,33.98,33.99,33.87,33.9,149300.0,26.7135,26.7214,26.627,26.6506,149300.0
2012-06-07 12:40:00,33.9,33.94,33.82,33.83,200900.0,26.6506,26.682,26.5877,26.5956,200900.0
2012-06-07 12:50:00,33.83,33.92,33.82,33.9,142500.0,26.5956,26.6663,26.5877,26.6506,142500.0
2012-06-07 13:00:00,33.91,33.91,33.79,33.8,162400.0,26.6585,26.6585,26.5641,26.572,162400.0
2012-06-07 13:10:00,33.8,33.88,33.79,33.83,227600.0,26.572,26.6349,26.5641,26.5956,227600.0
2012-06-07 13:20:00,33.84,33.92,33.83,33.87,162300.0,26.6034,26.6663,26.5956,26.627,162300.0
2012-06-07 13:30:00,33.87,33.97,33.84,33.97,172200.0,26.627,26.7056,26.6034,26.7056,172200.0
2012-06-07 13:40:00,33.97,34.04,33.93,34.0,186200.0,26.7056,26.7607,26.6742,26.7292,186200.0
2012-06-07 13:50:00,34.0,34.0,33.91,33.92,130600.0,26.7292,26.7292,26.6585,26.6663,130600.0
2012-06-07 14:00:00,33.92,33.97,33.88,33.91,123200.0,26.6663,26.7056,26.6349,26.6585,123200.0
2012-06-07 14:10:00,33.91,34.01,33.91,33.93,181900.0,26.6585,26.7371,26.6585,26.6742,181900.0
2012-06-07 14:20:00,33.94,34.01,33.92,34.0,131900.0,26.682,26.7371,26.6663,26.7292,131900.0
2012-06-07 14:30:00,34.0,34.01,33.94,33.96,152500.0,26.7292,26.7371,26.682,26.6978,152500.0
2012-06-07 14:40:00,33.95,34.0,33.95,34.0,129500.0,26.6899,26.7292,26.6899,26.7292,129500.0
2012-06-07 14:50:00,34.0,34.03,33.95,33.99,231500.0,26.7292,26.7528,26.6899,26.7214,231500.0
2012-06-07 15:00:00,33.99,34.01,33.88,33.91,263400.0,26.7214,26.7371,26.6349,26.6585,263400.0
2012-06-07 15:10:00,33.91,33.95,33.81,33.85,193400.0,26.6585,26.6899,26.5798,26.6113,193400.0
2012-06-07 15:20:00,33.85,33.88,33.74,33.74,464300.0,26.6113,26.6349,26.5248,26.5248,464300.0
2012-06-07 15:30:00,33.74,33.79,33.62,33.63,526300.0,26.5248,26.5641,26.4305,26.4383,526300.0
2012-06-07 15:40:00,33.63,33.66,33.51,33.55,821800.0,26.4383,26.4619,26.344,26.3754,821800.0
2012-06-07 15:50:00,33.55,33.66,33.48,33.62,1255300.0,26.3754,26.4619,26.3204,26.4305,1255300.0
2012-06-08 09:30:00,33.1,33.17,32.9,32.93,1027900.0,26.0217,26.0767,25.8644,25.888,1027900.0
2012-06-08 09:40:00,32.92,33.0,32.8,32.91,615100.0,25.8802,25.9431,25.7858,25.8723,615100.0
2012-06-08 09:50:00,32.91,33.05,32.83,32.87,495300.0,25.8723,25.9824,25.8094,25.8409,495300.0
2012-06-08 10:00:00,32.88,33.03,32.82,32.99,512800.0,25.8487,25.9666,25.8016,25.9352,512800.0
2012-06-08 10:10:00,33.0,33.15,32.95,33.11,407000.0,25.9431,26.061,25.9038,26.0295,407000.0
2012-06-08 10:20:00,33.11,33.21,33.05,33.16,553200.0,26.0295,26.1082,25.9824,26.0688,553200.0
2012-06-08 10:30:00,33.16,33.16,33.0,33.04,336800.0,26.0688,26.0688,25.9431,25.9745,336800.0
2012-06-08 10:40:00,33.04,33.32,33.04,33.22,425700.0,25.9745,26.1946,25.9745,26.116,425700.0
2012-06-08 10:50:00,33.22,33.28,33.12,33.27,334400.0,26.116,26.1632,26.0374,26.1553,334400.0
2012-06-08 11:00:00,33.27,33.44,33.23,33.38,303400.0,26.1553,26.289,26.1239,26.2418,303400.0
2012-06-08 11:10:00,33.38,33.38,33.26,33.28,253900.0,26.2418,26.2418,26.1475,26.1632,253900.0
2012-06-08 11:20:00,33.29,33.33,33.19,33.2,280600.0,26.171,26.2025,26.0924,26.1003,280600.0
2012-06-08 11:30:00,33.2,33.31,33.19,33.24,215500.0,26.1003,26.1868,26.0924,26.1317,215500.0
2012-06-08 11:40:00,33.24,33.25,33.21,33.24,122800.0,26.1317,26.1396,26.1082,26.1317,122800.0
2012-06-08 11:50:00,33.24,33.25,33.09,33.13,157400.0,26.1317,26.1396,26.0138,26.0453,157400.0
2012-06-08 12:00:00,33.13,33.16,33.06,33.07,209600.0,26.0453,26.0688,25.9902,25.9981,209600.0
2012-06-08 12:10:00,33.07,33.15,33.03,33.13,158300.0,25.9981,26.061,25.9666,26.0453,158300.0
2012-06-08 12:20:00,33.13,33.28,33.1,33.27,291200.0,26.0453,26.1632,26.0217,26.1553,291200.0
2012-06-08 12:30:00,33.27,33.43,33.26,33.37,247000.0,26.1553,26.2811,26.1475,26.2339,247000.0
2012-06-08 12:40:00,33.37,33.45,33.33,33.39,247200.0,26.2339,26.2968,26.2025,26.2497,247200.0
2012-06-08 12:50:00,33.4,33.46,33.33,33.4,323400.0,26.2575,26.3047,26.2025,26.2575,323400.0
2012-06-08 13:00:00,33.41,33.7,33.41,33.69,439700.0,26.2654,26.4934,26.2654,26.4855,439700.0
2012-06-08 13:10:00,33.69,33.78,33.67,33.71,333600.0,26.4855,26.5563,26.4698,26.5012,333600.0
2012-06-08 13:20:00,33.71,33.79,33.68,33.69,270200.0,26.5012,26.5641,26.4776,26.4855,270200.0
2012-06-08 13:30:00,33.69,33.77,33.65,33.7,199600.0,26.4855,26.5484,26.4541,26.4934,199600.0
2012-06-08 13:40:00,33.7,33.7,33.54,33.63,204700.0,26.4934,26.4934,26.3676,26.4383,204700.0
2012-06-08 13:50:00,33.62,33.72,33.59,33.69,178500.0,26.4305,26.5091,26.4069,26.4855,178500.0
2012-06-08 14:00:00,33.69,33.77,33.63,33.75,267300.0,26.4855,26.5484,26.4383,26.5327,267300.0
2012-06-08 14:10:00,33.75,33.76,33.68,33.68,136100.0,26.5327,26.5405,26.4776,26.4776,136100.0
2012-06-08 14:20:00,33.69,33.78,33.68,33.76,281700.0,26.4855,26.5563,26.4776,26.5405,281700.0
2012-06-08 14:30:00,33.77,33.92,33.75,33.85,458300.0,26.5484,26.6663,26.5327,26.6113,458300.0
2012-06-08 14:40:00,33.85,33.93,33.83,33.83,293900.0,26.6113,26.6742,26.5956,26.5956,293900.0
2012-06-08 14:50:00,33.83,33.84,33.76,33.78,169700.0,26.5956,26.6034,26.5405,26.5563,169700.0
2012-06-08 15:00:00,33.78,33.82,33.75,33.81,249700.0,26.5563,26.5877,26.5327,26.5798,249700.0
2012-06-08 15:10:00,33.81,33.94,33.8,33.9,306000.0,26.5798,26.682,26.572,26.6506,306000.0
2012-06-08 15:20:00,33.9,33.95,33.83,33.84,296200.0,26.6506,26.6899,26.5956,26.6034,296200.0
2012-06-08 15:30:00,33.84,33.87,33.73,33.74,313600.0,26.6034,26.627,26.517,26.5248,313600.0
2012-06-08 15:40:00,33.74,33.93,33.74,33.9,525400.0,26.5248,26.6742,26.5248,26.6506,525400.0
2012-06-08 15:50:00,33.9,33.9,33.8,33.84,898700.0,26.6506,26.6506,26.572,26.6034,898700.0
2012-06-11 09:30:00,34.26,34.38,33.78,33.89,771400.0,26.9336,27.028,26.5563,26.6427,771400.0
2012-06-11 09:40:00,33.91,34.02,33.82,33.96,375100.0,26.6585,26.7449,26.5877,26.6978,375100.0
2012-06-11 09:50:00,33.96,33.98,33.73,33.76,395700.0,26.6978,26.7135,26.517,26.5405,395700.0
2012-06-11 10:00:00,33.75,33.8,33.55,33.56,436900.0,26.5327,26.572,26.3754,26.3833,436900.0
2012-06-11 10:10:00,33.57,33.62,33.45,33.45,519900.0,26.3912,26.4305,26.2968,26.2968,519900.0
2012-06-11 10:20:00,33.46,33.66,33.46,33.56,302200.0,26.3047,26.4619,26.3047,26.3833,302200.0
2012-06-11 10:30:00,33.56,33.74,33.49,33.7,316200.0,26.3833,26.5248,26.3283,26.4934,316200.0
2012-06-11 10:40:00,33.71,33.76,33.53,33.6,305000.0,26.5012,26.5405,26.3597,26.4148,305000.0
2012-06-11 10:50:00,33.59,33.6,33.46,33.5,237400.0,26.4069,26.4148,26.3047,26.3361,237400.0
2012-06-11 11:00:00,33.5,33.52,33.38,33.41,284700.0,26.3361,26.3519,26.2418,26.2654,284700.0
2012-06-11 11:10:00,33.41,33.42,33.26,33.32,351700.0,26.2654,26.2732,26.1475,26.1946,351700.0
2012-06-11 11:20:00,33.32,33.41,33.29,33.36,177700.0,26.1946,26.2654,26.171,26.2261,177700.0
2012-06-11 11:30:00,33.35,33.55,33.31,33.55,204700.0,26.2182,26.3754,26.1868,26.3754,204700.0
2012-06-11 11:40:00,33.54,33.6,33.52,33.55,146800.0,26.3676,26.4148,26.3519,26.3754,146800.0
2012-06-11 11:50:00,33.56,33.57,33.4,33.54,160900.0,26.3833,26.3912,26.2575,26.3676,160900.0
2012-06-11 12:00:00,33.53,33.62,33.49,33.51,188000.0,26.3597,26.4305,26.3283,26.344,188000.0
2012-06-11 12:10:00,33.52,33.6,33.52,33.56,214800.0,26.3519,26.4148,26.3519,26.3833,214800.0
2012-06-11 12:20:00,33.56,33.59,33.36,33.38,234400.0,26.3833,26.4069,26.2261,26.2418,234400.0
2012-06-11 12:30:00,33.38,33.51,33.36,33.49,198300.0,26.2418,26.344,26.2261,26.3283,198300.0
2012-06-11 12:40:00,33.49,33.55,33.46,33.52,98500.0,26.3283,26.3754,26.3047,26.3519,98500.0
2012-06-11 12:50:00,33.52,33.62,33.52,33.61,137100.0,26.3519,26.4305,26.3519,26.4226,137100.0
2012-06-11 13:00:00,33.6,33.67,33.59,33.67,205700.0,26.4148,26.4698,26.4069,26.4698,205700.0
2012-06-11 13:10:00,33.67,33.88,33.64,33.84,382000.0,26.4698,26.6349,26.4462,26.6034,382000.0
2012-06-11 13:20:00,33.84,33.84,33.72,33.74,218100.0,26.6034,26.6034,26.5091,26.5248,218100.0
2012-06-11 13:30:00,33.74,33.76,33.66,33.68,136800.0,26.5248,26.5405,26.4619,26.4776,136800.0
2012-06-11 13:40:00,33.69,33.69,33.57,33.58,119200.0,26.4855,26.4855,26.3912,26.399,119200.0
2012-06-11 13:50:00,33.57,33.61,33.52,33.53,90900.0,26.3912,26.4226,26.3519,26.3597,90900.0
2012-06-11 14:00:00,33.52,33.52,33.4,33.46,188700.0,26.3519,26.3519,26.2575,26.3047,188700.0
2012-06-11 14:10:00,33.45,33.51,33.42,33.43,157200.0,26.2968,26.344,26.2732,26.2811,157200.0
2012-06-11 14:20:00,33.44,33.48,33.37,33.44,143600.0,26.289,26.3204,26.2339,26.289,143600.0
2012-06-11 14:30:00,33.44,33.53,33.42,33.47,167400.0,26.289,26.3597,26.2732,26.3126,167400.0
2012-06-11 14:40:00,33.47,33.55,33.43,33.44,168700.0,26.3126,26.3754,26.2811,26.289,168700.0
2012-06-11 14:50:00,33.44,33.45,33.35,33.37,319200.0,26.289,26.2968,26.2182,26.2339,319200.0
2012-06-11 15:00:00,33.37,33.4,33.28,33.29,336000.0,26.2339,26.2575,26.1632,26.171,336000.0
2012-06-11 15:10:00,33.29,33.32,33.2,33.23,400800.0,26.171,26.1946,26.1003,26.1239,400800.0
2012-06-11 15:20:00,33.23,33.26,33.16,33.22,296900.0,26.1239,26.1475,26.0688,26.116,296900.0
2012-06-11 15:30:00,33.22,33.23,33.13,33.19,503800.0,26.116,26.1239,26.0453,26.0924,503800.0
2012-06-11 15:40:00,33.19,33.29,33.07,33.08,626800.0,26.0924,26.171,25.9981,26.006,626800.0
2012-06-11 15:50:00,33.08,33.09,32.92,32.96,1360100.0,26.006,26.0138,25.8802,25.9116,1360100.0
2012-06-12 09:30:00,33.33,33.48,33.05,33.09,773800.0,26.2025,26.3204,25.9824,26.0138,773800.0
2012-06-12 09:40:00,33.1,33.41,33.03,33.36,457000.0,26.0217,26.2654,25.9666,26.2261,457000.0
2012-06-12 09:50:00,33.37,33.52,33.19,33.23,487200.0,26.2339,26.3519,26.0924,26.1239,487200.0
2012-06-12 10:00:00,33.23,33.43,33.09,33.11,581600.0,26.1239,26.2811,26.0138,26.0295,581600.0
2012-06-12 10:10:00,33.11,33.24,33.05,33.1,545600.0,26.0295,26.1317,25.9824,26.0217,545600.0
2012-06-12 10:20:00,33.1,33.18,33.05,33.07,492300.0,26.0217,26.0846,25.9824,25.9981,492300.0
2012-06-12 10:30:00,33.06,33.07,32.94,33.0,281500.0,25.9902,25.9981,25.8959,25.9431,281500.0
2012-06-12 10:40:00,32.99,33.35,32.98,33.27,395500.0,25.9352,26.2182,25.9273,26.1553,395500.0
2012-06-12 10:50:00,33.28,33.31,33.18,33.24,343700.0,26.1632,26.1868,26.0846,26.1317,343700.0
2012-06-12 11:00:00,33.24,33.43,33.22,33.34,317600.0,26.1317,26.2811,26.116,26.2104,317600.0
2012-06-12 11:10:00,33.34,33.48,33.33,33.36,435400.0,26.2104,26.3204,26.2025,26.2261,435400.0
2012-06-12 11:20:00,33.36,33.58,33.36,33.46,420200.0,26.2261,26.399,26.2261,26.3047,420200.0
2012-06-12 11:30:00,33.47,33.5,33.31,33.35,239800.0,26.3126,26.3361,26.1868,26.2182,239800.0
2012-06-12 11:40:00,33.35,33.36,33.22,33.24,186000.0,26.2182,26.2261,26.116,26.1317,186000.0
2012-06-12 11:50:00,33.22,33.24,33.14,33.17,279300.0,26.116,26.1317,26.0531,26.0767,279300.0
2012-06-12 12:00:00,33.17,33.23,33.14,33.18,215200.0,26.0767,26.1239,26.0531,26.0846,215200.0
2012-06-12 12:10:00,33.17,33.2,33.1,33.19,162200.0,26.0767,26.1003,26.0217,26.0924,162200.0
2012-06-12 12:20:00,33.17,33.21,33.11,33.13,102900.0,26.0767,26.1082,26.0295,26.0453,102900.0
2012-06-12 12:30:00,33.13,33.33,33.11,33.31,169300.0,26.0453,26.2025,26.0295,26.1868,169300.0
2012-06-12 12:40:00,33.32,33.34,33.25,33.33,201500.0,26.1946,26.2104,26.1396,26.2025,201500.0
2012-06-12 12:50:00,33.32,33.34,33.27,33.31,231000.0,26.1946,26.2104,26.1553,26.1868,231000.0
2012-06-12 13:00:00,33.31,33.33,33.28,33.31,158500.0,26.1868,26.2025,26.1632,26.1868,158500.0
2012-06-12 13:10:00,33.3,33.43,33.29,33.42,301800.0,26.1789,26.2811,26.171,26.2732,301800.0
2012-06-12 13:20:00,33.41,33.44,33.3,33.33,164200.0,26.2654,26.289,26.1789,26.2025,164200.0
2012-06-12 13:30:00,33.33,33.4,33.28,33.38,151100.0,26.2025,26.2575,26.1632,26.2418,151100.0
2012-06-12 13:40:00,33.38,33.42,33.3,33.33,206500.0,26.2418,26.2732,26.1789,26.2025,206500.0
2012-06-12 13:50:00,33.34,33.37,33.22,33.26,166600.0,26.2104,26.2339,26.116,26.1475,166600.0
2012-06-12 14:00:00,33.25,33.3,33.19,33.2,150700.0,26.1396,26.1789,26.0924,26.1003,150700.0
2012-06-12 14:10:00,33.2,33.23,33.13,33.19,174400.0,26.1003,26.1239,26.0453,26.0924,174400.0
2012-06-12 14:20:00,33.19,33.23,33.16,33.2,183900.0,26.0924,26.1239,26.0688,26.1003,183900.0
2012-06-12 14:30:00,33.2,33.35,33.2,33.35,215200.0,26.1003,26.2182,26.1003,26.2182,215200.0
2012-06-12 14:40:00,33.35,33.37,33.26,33.3,193500.0,26.2182,26.2339,26.1475,26.1789,193500.0
2012-06-12 14:50:00,33.31,33.33,33.26,33.31,154300.0,26.1868,26.2025,26.1475,26.1868,154300.0
2012-06-12 15:00:00,33.31,33.4,33.29,33.39,229700.0,26.1868,26.2575,26.171,26.2497,229700.0
2012-06-12 15:10:00,33.39,33.44,33.34,33.36,260500.0,26.2497,26.289,26.2104,26.2261,260500.0
2012-06-12 15:20:00,33.35,33.46,33.31,33.45,333000.0,26.2182,26.3047,26.1868,26.2968,333000.0
2012-06-12 15:30:00,33.45,33.47,33.38,33.47,256900.0,26.2968,26.3126,26.2418,26.3126,256900.0
2012-06-12 15:40:00,33.46,33.58,33.45,33.52,599700.0,26.3047,26.399,26.2968,26.3519,599700.0
2012-06-12 15:50:00,33.51,33.58,33.49,33.57,1110900.0,26.344,26.399,26.3283,26.3912,1110900.0
2012-06-13 09:30:00,33.43,33.46,33.14,33.19,706000.0,26.2811,26.3047,26.0531,26.0924,706000.0
2012-06-13 09:40:00,33.17,33.54,33.15,33.48,563400.0,26.0767,26.3676,26.061,26.3204,563400.0
2012-06-13 09:50:00,33.48,33.48,33.31,33.36,415000.0,26.3204,26.3204,26.1868,26.2261,415000.0
2012-06-13 10:00:00,33.35,33.47,33.3,33.37,282200.0,26.2182,26.3126,26.1789,26.2339,282200.0
2012-06-13 10:10:00,33.37,33.72,33.34,33.72,594300.0,26.2339,26.5091,26.2104,26.5091,594300.0
2012-06-13 10:20:00,33.72,33.75,33.5,33.58,339200.0,26.5091,26.5327,26.3361,26.399,339200.0
2012-06-13 10:30:00,33.59,33.83,33.59,33.81,446300.0,26.4069,26.5956,26.4069,26.5798,446300.0
2012-06-13 10:40:00,33.81,33.85,33.68,33.72,395900.0,26.5798,26.6113,26.4776,26.5091,395900.0
2012-06-13 10:50:00,33.72,33.78,33.65,33.72,307600.0,26.5091,26.5563,26.4541,26.5091,307600.0
2012-06-13 11:00:00,33.72,33.76,33.55,33.57,410500.0,26.5091,26.5405,26.3754,26.3912,410500.0
2012-06-13 11:10:00,33.57,33.59,33.48,33.5,313700.0,26.3912,26.4069,26.3204,26.3361,313700.0
2012-06-13 11:20:00,33.49,33.56,33.44,33.49,204400.0,26.3283,26.3833,26.289,26.3283,204400.0
2012-06-13 11:30:00,33.49,33.55,33.46,33.47,314300.0,26.3283,26.3754,26.3047,26.3126,314300.0
2012-06-13 11:40:00,33.48,33.48,33.38,33.44,235900.0,26.3204,26.3204,26.2418,26.289,235900.0
2012-06-13 11:50:00,33.44,33.47,33.38,33.46,153500.0,26.289,26.3126,26.2418,26.3047,153500.0
2012-06-13 12:00:00,33.46,33.5,33.38,33.43,171100.0,26.3047,26.3361,26.2418,26.2811,171100.0
2012-06-13 12:10:00,33.41,33.49,33.4,33.46,118600.0,26.2654,26.3283,26.2575,26.3047,118600.0
2012-06-13 12:20:00,33.46,33.47,33.41,33.44,71400.0,26.3047,26.3126,26.2654,26.289,71400.0
2012-06-13 12:30:00,33.43,33.57,33.43,33.56,117400.0,26.2811,26.3912,26.2811,26.3833,117400.0
2012-06-13 12:40:00,33.56,33.67,33.56,33.6,207100.0,26.3833,26.4698,26.3833,26.4148,207100.0
2012-06-13 12:50:00,33.6,33.67,33.57,33.67,133000.0,26.4148,26.4698,26.3912,26.4698,133000.0
2012-06-13 13:00:00,33.67,33.8,33.64,33.79,203200.0,26.4698,26.572,26.4462,26.5641,203200.0
2012-06-13 13:10:00,33.8,33.8,33.72,33.75,163200.0,26.572,26.572,26.5091,26.5327,163200.0
2012-06-13 13:20:00,33.75,33.8,33.68,33.78,155500.0,26.5327,26.572,26.4776,26.5563,155500.0
2012-06-13 13:30:00,33.77,33.87,33.76,33.86,98200.0,26.5484,26.627,26.5405,26.6192,98200.0
2012-06-13 13:40:00,33.86,33.86,33.7,33.73,157600.0,26.6192,26.6192,26.4934,26.517,157600.0
2012-06-13 13:50:00,33.73,33.8,33.68,33.71,222300.0,26.517,26.572,26.4776,26.5012,222300.0
2012-06-13 14:00:00,33.71,33.74,33.68,33.72,84400.0,26.5012,26.5248,26.4776,26.5091,84400.0
2012-06-13 14:10:00,33.71,33.73,33.65,33.66,161900.0,26.5012,26.517,26.4541,26.4619,161900.0
2012-06-13 14:20:00,33.66,33.66,33.6,33.62,125400.0,26.4619,26.4619,26.4148,26.4305,125400.0
2012-06-13 14:30:00,33.63,33.64,33.52,33.54,176400.0,26.4383,26.4462,26.3519,26.3676,176400.0
2012-06-13 14:40:00,33.54,33.56,33.43,33.49,239200.0,26.3676,26.3833,26.2811,26.3283,239200.0
2012-06-13 14:50:00,33.49,33.53,33.42,33.43,161100.0,26.3283,26.3597,26.2732,26.2811,161100.0
2012-06-13 15:00:00,33.44,33.49,33.41,33.48,201900.0,26.289,26.3283,26.2654,26.3204,201900.0
2012-06-13 15:10:00,33.49,33.49,33.34,33.34,319900.0,26.3283,26.3283,26.2104,26.2104,319900.0
2012-06-13 15:20:00,33.34,33.34,33.23,33.27,359300.0,26.2104,26.2104,26.1239,26.1553,359300.0
2012-06-13 15:30:00,33.27,33.33,33.24,33.3,352500.0,26.1553,26.2025,26.1317,26.1789,352500.0
2012-06-13 15:40:00,33.31,33.31,33.23,33.24,417800.0,26.1868,26.1868,26.1239,26.1317,417800.0
2012-06-13 15:50:00,33.25,33.34,33.23,33.34,672300.0,26.1396,26.2104,26.1239,26.2104,672300.0
2012-06-14 09:30:00,33.34,33.38,32.9,33.13,506700.0,26.2104,26.2418,25.8644,26.0453,506700.0
2012-06-14 09:40:00,33.13,33.42,33.1,33.33,422600.0,26.0453,26.2732,26.0217,26.2025,422600.0
2012-06-14 09:50:00,33.33,33.53,33.3,33.43,379000.0,26.2025,26.3597,26.1789,26.2811,379000.0
2012-06-14 10:00:00,33.43,33.5,33.31,33.35,427600.0,26.2811,26.3361,26.1868,26.2182,427600.0
2012-06-14 10:10:00,33.35,33.4,33.26,33.37,279200.0,26.2182,26.2575,26.1475,26.2339,279200.0
2012-06-14 10:20:00,33.38,33.38,33.22,33.31,251000.0,26.2418,26.2418,26.116,26.1868,251000.0
2012-06-14 10:30:00,33.3,33.49,33.24,33.49,470200.0,26.1789,26.3283,26.1317,26.3283,470200.0
2012-06-14 10:40:00,33.49,33.57,33.45,33.49,286800.0,26.3283,26.3912,26.2968,26.3283,286800.0
2012-06-14 10:50:00,33.5,33.63,33.47,33.6,379200.0,26.3361,26.4383,26.3126,26.4148,379200.0
2012-06-14 11:00:00,33.59,33.71,33.57,33.63,404300.0,26.4069,26.5012,26.3912,26.4383,404300.0
2012-06-14 11:10:00,33.63,33.79,33.61,33.76,334000.0,26.4383,26.5641,26.4226,26.5405,334000.0
2012-06-14 11:20:00,33.76,33.84,33.72,33.79,319500.0,26.5405,26.6034,26.5091,26.5641,319500.0
2012-06-14 11:30:00,33.8,33.87,33.66,33.72,334100.0,26.572,26.627,26.4619,26.5091,334100.0
2012-06-14 11:40:00,33.72,33.79,33.68,33.76,242300.0,26.5091,26.5641,26.4776,26.5405,242300.0
2012-06-14 11:50:00,33.76,33.84,33.73,33.75,196500.0,26.5405,26.6034,26.517,26.5327,196500.0
2012-06-14 12:00:00,33.75,33.82,33.74,33.78,135200.0,26.5327,26.5877,26.5248,26.5563,135200.0
2012-06-14 12:10:00,33.78,33.85,33.77,33.83,210300.0,26.5563,26.6113,26.5484,26.5956,210300.0
2012-06-14 12:20:00,33.83,33.85,33.78,33.81,172800.0,26.5956,26.6113,26.5563,26.5798,172800.0
2012-06-14 12:30:00,33.81,33.84,33.79,33.84,86000.0,26.5798,26.6034,26.5641,26.6034,86000.0
2012-06-14 12:40:00,33.84,33.91,33.83,33.86,176300.0,26.6034,26.6585,26.5956,26.6192,176300.0
2012-06-14 12:50:00,33.86,33.91,33.84,33.88,238800.0,26.6192,26.6585,26.6034,26.6349,238800.0
2012-06-14 13:00:00,33.87,33.96,33.87,33.87,166000.0,26.627,26.6978,26.627,26.627,166000.0
2012-06-14 13:10:00,33.88,33.9,33.79,33.8,150200.0,26.6349,26.6506,26.5641,26.572,150200.0
2012-06-14 13:20:00,33.8,33.8,33.72,33.74,185900.0,26.572,26.572,26.5091,26.5248,185900.0
2012-06-14 13:30:00,33.74,33.77,33.71,33.73,138700.0,26.5248,26.5484,26.5012,26.517,138700.0
2012-06-14 13:40:00,33.73,33.73,33.65,33.69,136500.0,26.517,26.517,26.4541,26.4855,136500.0
2012-06-14 13:50:00,33.7,33.73,33.68,33.72,115000.0,26.4934,26.517,26.4776,26.5091,115000.0
2012-06-14 14:00:00,33.7,33.78,33.7,33.77,184400.0,26.4934,26.5563,26.4934,26.5484,184400.0
2012-06-14 14:10:00,33.77,33.8,33.71,33.72,161400.0,26.5484,26.572,26.5012,26.5091,161400.0
2012-06-14 14:20:00,33.74,33.74,33.62,33.62,176600.0,26.5248,26.5248,26.4305,26.4305,176600.0
2012-06-14 14:30:00,33.62,33.63,33.55,33.6,193700.0,26.4305,26.4383,26.3754,26.4148,193700.0
2012-06-14 14:40:00,33.6,33.63,33.56,33.6,206700.0,26.4148,26.4383,26.3833,26.4148,206700.0
2012-06-14 14:50:00,33.6,33.63,33.5,33.51,285200.0,26.4148,26.4383,26.3361,26.344,285200.0
2012-06-14 15:00:00,33.5,33.93,33.44,33.74,1001600.0,26.3361,26.6742,26.289,26.5248,1001600.0
2012-06-14 15:10:00,33.74,33.9,33.69,33.7,657100.0,26.5248,26.6506,26.4855,26.4934,657100.0
2012-06-14 15:20:00,33.7,33.75,33.59,33.63,451800.0,26.4934,26.5327,26.4069,26.4383,451800.0
2012-06-14 15:30:00,33.63,33.84,33.61,33.8,332200.0,26.4383,26.6034,26.4226,26.572,332200.0
2012-06-14 15:40:00,33.8,33.89,33.74,33.85,583100.0,26.572,26.6427,26.5248,26.6113,583100.0
2012-06-14 15:50:00,33.85,33.92,33.83,33.9,944300.0,26.6113,26.6663,26.5956,26.6506,944300.0
2012-06-15 09:30:00,34.17,34.27,33.79,33.86,1591100.0,26.8629,26.9415,26.5641,26.6192,1591100.0
2012-06-15 09:40:00,33.85,34.09,33.85,34.03,597500.0,26.6113,26.8,26.6113,26.7528,597500.0
2012-06-15 09:50:00,34.03,34.05,33.95,33.99,441700.0,26.7528,26.7685,26.6899,26.7214,441700.0
2012-06-15 10:00:00,34.0,34.09,33.85,33.92,540900.0,26.7292,26.8,26.6113,26.6663,540900.0
2012-06-15 10:10:00,33.92,34.0,33.87,33.98,294100.0,26.6663,26.7292,26.627,26.7135,294100.0
2012-06-15 10:20:00,33.99,34.0,33.84,33.94,430500.0,26.7214,26.7292,26.6034,26.682,430500.0
2012-06-15 10:30:00,33.94,33.99,33.87,33.97,348100.0,26.682,26.7214,26.627,26.7056,348100.0
2012-06-15 10:40:00,33.97,34.15,33.94,34.14,494900.0,26.7056,26.8471,26.682,26.8393,494900.0
2012-06-15 10:50:00,34.14,34.15,34.09,34.1,199600.0,26.8393,26.8471,26.8,26.8078,199600.0
2012-06-15 11:00:00,34.09,34.13,34.01,34.08,204800.0,26.8,26.8314,26.7371,26.7921,204800.0
2012-06-15 11:10:00,34.08,34.08,33.96,34.02,239500.0,26.7921,26.7921,26.6978,26.7449,239500.0
2012-06-15 11:20:00,34.03,34.1,34.01,34.06,148500.0,26.7528,26.8078,26.7371,26.7764,148500.0
2012-06-15 11:30:00,34.07,34.13,34.04,34.06,168800.0,26.7842,26.8314,26.7607,26.7764,168800.0
2012-06-15 11:40:00,34.07,34.09,33.98,33.98,182800.0,26.7842,26.8,26.7135,26.7135,182800.0
2012-06-15 11:50:00,33.98,34.03,33.94,33.97,167800.0,26.7135,26.7528,26.682,26.7056,167800.0
2012-06-15 12:00:00,33.97,34.04,33.96,34.03,112400.0,26.7056,26.7607,26.6978,26.7528,112400.0
2012-06-15 12:10:00,34.04,34.13,34.03,34.13,144100.0,26.7607,26.8314,26.7528,26.8314,144100.0
2012-06-15 12:20:00,34.13,34.15,34.1,34.1,171400.0,26.8314,26.8471,26.8078,26.8078,171400.0
2012-06-15 12:30:00,34.11,34.15,34.07,34.09,101900.0,26.8157,26.8471,26.7842,26.8,101900.0
2012-06-15 12:40:00,34.09,34.14,34.07,34.11,79400.0,26.8,26.8393,26.7842,26.8157,79400.0
2012-06-15 12:50:00,34.11,34.13,34.07,34.1,94800.0,26.8157,26.8314,26.7842,26.8078,94800.0
2012-06-15 13:00:00,34.11,34.21,34.11,34.2,157000.0,26.8157,26.8943,26.8157,26.8864,157000.0
2012-06-15 13:10:00,34.21,34.25,34.2,34.22,160600.0,26.8943,26.9258,26.8864,26.9022,160600.0
2012-06-15 13:20:00,34.21,34.22,34.12,34.17,177500.0,26.8943,26.9022,26.8236,26.8629,177500.0
2012-06-15 13:30:00,34.18,34.24,34.18,34.21,129200.0,26.8707,26.9179,26.8707,26.8943,129200.0
2012-06-15 13:40:00,34.2,34.21,34.13,34.16,283600.0,26.8864,26.8943,26.8314,26.855,283600.0
2012-06-15 13:50:00,34.17,34.18,34.13,34.15,197800.0,26.8629,26.8707,26.8314,26.8471,197800.0
2012-06-15 14:00:00,34.15,34.17,34.09,34.12,146000.0,26.8471,26.8629,26.8,26.8236,146000.0
2012-06-15 14:10:00,34.13,34.15,34.03,34.07,315200.0,26.8314,26.8471,26.7528,26.7842,315200.0
2012-06-15 14:20:00,34.06,34.12,34.06,34.06,315900.0,26.7764,26.8236,26.7764,26.7764,315900.0
2012-06-15 14:30:00,34.07,34.12,34.03,34.09,244800.0,26.7842,26.8236,26.7528,26.8,244800.0
2012-06-15 14:40:00,34.09,34.21,34.06,34.15,323300.0,26.8,26.8943,26.7764,26.8471,323300.0
2012-06-15 14:50:00,34.15,34.17,34.12,34.13,229500.0,26.8471,26.8629,26.8236,26.8314,229500.0
2012-06-15 15:00:00,34.14,34.17,34.12,34.16,234800.0,26.8393,26.8629,26.8236,26.855,234800.0
2012-06-15 15:10:00,34.16,34.17,34.12,34.15,346800.0,26.855,26.8629,26.8236,26.8471,346800.0
2012-06-15 15:20:00,34.15,34.22,34.14,34.19,339900.0,26.8471,26.9022,26.8393,26.8786,339900.0
2012-06-15 15:30:00,34.19,34.25,34.19,34.24,427300.0,26.8786,26.9258,26.8786,26.9179,427300.0
2012-06-15 15:40:00,34.24,34.28,34.18,34.27,852700.0,26.9179,26.9493,26.8707,26.9415,852700.0
2012-06-15 15:50:00,34.27,34.35,34.23,34.32,1475100.0,26.9415,27.0044,26.91,26.9808,1475100.0
2012-06-18 09:30:00,34.08,34.19,33.95,34.09,638600.0,26.7921,26.8786,26.6899,26.8,638600.0
2012-06-18 09:40:00,34.09,34.13,33.9,33.91,454700.0,26.8,26.8314,26.6506,26.6585,454700.0
2012-06-18 09:50:00,33.91,33.91,33.75,33.86,493600.0,26.6585,26.6585,26.5327,26.6192,493600.0
2012-06-18 10:00:00,33.87,33.9,33.79,33.81,472100.0,26.627,26.6506,26.5641,26.5798,472100.0
2012-06-18 10:10:00,33.8,33.97,33.78,33.97,439800.0,26.572,26.7056,26.5563,26.7056,439800.0
2012-06-18 10:20:00,33.97,34.01,33.91,33.92,384100.0,26.7056,26.7371,26.6585,26.6663,384100.0
2012-06-18 10:30:00,33.93,33.94,33.76,33.84,440500.0,26.6742,26.682,26.5405,26.6034,440500.0
2012-06-18 10:40:00,33.84,33.89,33.76,33.86,345200.0,26.6034,26.6427,26.5405,26.6192,345200.0
2012-06-18 10:50:00,33.86,33.93,33.76,33.77,311200.0,26.6192,26.6742,26.5405,26.5484,311200.0
2012-06-18 11:00:00,33.77,33.78,33.61,33.62,516000.0,26.5484,26.5563,26.4226,26.4305,516000.0
2012-06-18 11:10:00,33.63,33.7,33.59,33.7,439600.0,26.4383,26.4934,26.4069,26.4934,439600.0
2012-06-18 11:20:00,33.69,33.73,33.63,33.69,222600.0,26.4855,26.517,26.4383,26.4855,222600.0
2012-06-18 11:30:00,33.69,33.72,33.62,33.65,227700.0,26.4855,26.5091,26.4305,26.4541,227700.0
2012-06-18 11:40:00,33.65,33.74,33.62,33.71,207600.0,26.4541,26.5248,26.4305,26.5012,207600.0
2012-06-18 11:50:00,33.71,33.78,33.64,33.76,201500.0,26.5012,26.5563,26.4462,26.5405,201500.0
2012-06-18 12:00:00,33.75,33.8,33.72,33.8,191900.0,26.5327,26.572,26.5091,26.572,191900.0
2012-06-18 12:10:00,33.8,33.92,33.79,33.92,221000.0,26.572,26.6663,26.5641,26.6663,221000.0
2012-06-18 12:20:00,33.92,33.93,33.86,33.89,109800.0,26.6663,26.6742,26.6192,26.6427,109800.0
2012-06-18 12:30:00,33.89,33.98,33.88,33.93,234000.0,26.6427,26.7135,26.6349,26.6742,234000.0
2012-06-18 12:40:00,33.93,34.03,33.91,34.03,348900.0,26.6742,26.7528,26.6585,26.7528,348900.0
2012-06-18 12:50:00,34.03,34.16,34.03,34.1,301700.0,26.7528,26.855,26.7528,26.8078,301700.0
2012-06-18 13:00:00,34.09,34.15,34.06,34.13,185200.0,26.8,26.8471,26.7764,26.8314,185200.0
2012-06-18 13:10:00,34.14,34.19,34.12,34.17,177800.0,26.8393,26.8786,26.8236,26.8629,177800.0
2012-06-18 13:20:00,34.16,34.24,34.14,34.2,152700.0,26.855,26.9179,26.8393,26.8864,152700.0
2012-06-18 13:30:00,34.2,34.3,34.2,34.29,146900.0,26.8864,26.9651,26.8864,26.9572,146900.0
2012-06-18 13:40:00,34.3,34.33,34.26,34.26,151700.0,26.9651,26.9886,26.9336,26.9336,151700.0
2012-06-18 13:50:00,34.26,34.3,34.24,34.27,124500.0,26.9336,26.9651,26.9179,26.9415,124500.0
2012-06-18 14:00:00,34.28,34.28,34.21,34.25,172000.0,26.9493,26.9493,26.8943,26.9258,172000.0
2012-06-18 14:10:00,34.25,34.37,34.25,34.32,197500.0,26.9258,27.0201,26.9258,26.9808,197500.0
2012-06-18 14:20:00,34.33,34.42,34.28,34.3,283700.0,26.9886,27.0594,26.9493,26.9651,283700.0
2012-06-18 14:30:00,34.29,34.3,34.22,34.27,187400.0,26.9572,26.9651,26.9022,26.9415,187400.0
2012-06-18 14:40:00,34.26,34.27,34.15,34.16,189800.0,26.9336,26.9415,26.8471,26.855,189800.0
2012-06-18 14:50:00,34.16,34.18,34.1,34.11,169500.0,26.855,26.8707,26.8078,26.8157,169500.0
2012-06-18 15:00:00,34.1,34.18,34.1,34.15,189200.0,26.8078,26.8707,26.8078,26.8471,189200.0
2012-06-18 15:10:00,34.16,34.18,34.05,34.14,395700.0,26.855,26.8707,26.7685,26.8393,395700.0
2012-06-18 15:20:00,34.14,34.16,34.1,34.12,174500.0,26.8393,26.855,26.8078,26.8236,174500.0
2012-06-18 15:30:00,34.11,34.2,34.11,34.2,325400.0,26.8157,26.8864,26.8157,26.8864,325400.0
2012-06-18 15:40:00,34.2,34.27,34.17,34.24,445400.0,26.8864,26.9415,26.8629,26.9179,445400.0
2012-06-18 15:50:00,34.23,34.28,34.21,34.26,841400.0,26.91,26.9493,26.8943,26.9336,841400.0
2012-06-19 09:30:00,34.63,34.82,34.55,34.59,883700.0,27.2245,27.3739,27.1616,27.193,883700.0
2012-06-19 09:40:00,34.6,34.6,34.38,34.56,426800.0,27.2009,27.2009,27.028,27.1695,426800.0
2012-06-19 09:50:00,34.56,34.72,34.5,34.69,355700.0,27.1695,27.2952,27.1223,27.2717,355700.0
2012-06-19 10:00:00,34.69,34.89,34.68,34.86,776200.0,27.2717,27.4289,27.2638,27.4053,776200.0
2012-06-19 10:10:00,34.88,35.05,34.87,35.02,899800.0,27.421,27.5547,27.4132,27.5311,899800.0
2012-06-19 10:20:00,35.01,35.06,34.88,34.93,368600.0,27.5232,27.5625,27.421,27.4603,368600.0
2012-06-19 10:30:00,34.94,34.99,34.81,34.82,442300.0,27.4682,27.5075,27.366,27.3739,442300.0
2012-06-19 10:40:00,34.83,34.98,34.79,34.98,329600.0,27.3817,27.4996,27.3503,27.4996,329600.0
2012-06-19 10:50:00,34.98,35.1,34.97,35.09,448700.0,27.4996,27.594,27.4918,27.5861,448700.0
2012-06-19 11:00:00,35.09,35.12,35.06,35.12,430300.0,27.5861,27.6097,27.5625,27.6097,430300.0
2012-06-19 11:10:00,35.11,35.12,35.03,35.05,330200.0,27.6018,27.6097,27.539,27.5547,330200.0
2012-06-19 11:20:00,35.06,35.08,35.01,35.02,320500.0,27.5625,27.5783,27.5232,27.5311,320500.0
2012-06-19 11:30:00,35.02,35.11,35.02,35.09,303200.0,27.5311,27.6018,27.5311,27.5861,303200.0
2012-06-19 11:40:00,35.09,35.11,35.06,35.11,196400.0,27.5861,27.6018,27.5625,27.6018,196400.0
2012-06-19 11:50:00,35.11,35.16,35.09,35.14,232500.0,27.6018,27.6412,27.5861,27.6254,232500.0
2012-06-19 12:00:00,35.14,35.23,35.13,35.22,325000.0,27.6254,27.6962,27.6176,27.6883,325000.0
2012-06-19 12:10:00,35.22,35.25,35.16,35.19,310800.0,27.6883,27.7119,27.6412,27.6647,310800.0
2012-06-19 12:20:00,35.19,35.25,35.18,35.23,197200.0,27.6647,27.7119,27.6569,27.6962,197200.0
2012-06-19 12:30:00,35.24,35.26,35.22,35.24,230500.0,27.704,27.7198,27.6883,27.704,230500.0
2012-06-19 12:40:00,35.25,35.27,35.24,35.24,229600.0,27.7119,27.7276,27.704,27.704,229600.0
2012-06-19 12:50:00,35.25,35.33,35.24,35.3,288900.0,27.7119,27.7748,27.704,27.7512,288900.0
2012-06-19 13:00:00,35.3,35.33,35.29,35.33,121300.0,27.7512,27.7748,27.7434,27.7748,121300.0
2012-06-19 13:10:00,35.32,35.4,35.32,35.38,287500.0,27.7669,27.8298,27.7669,27.8141,287500.0
2012-06-19 13:20:00,35.38,35.47,35.38,35.47,401200.0,27.8141,27.8849,27.8141,27.8849,401200.0
2012-06-19 13:30:00,35.47,35.6,35.46,35.6,673300.0,27.8849,27.9871,27.877,27.9871,673300.0
2012-06-19 13:40:00,35.6,35.64,35.52,35.61,537700.0,27.9871,28.0185,27.9242,27.9949,537700.0
2012-06-19 13:50:00,35.6,35.61,35.5,35.54,418400.0,27.9871,27.9949,27.9084,27.9399,418400.0
2012-06-19 14:00:00,35.54,35.54,35.45,35.46,280300.0,27.9399,27.9399,27.8691,27.877,280300.0
2012-06-19 14:10:00,35.45,35.55,35.42,35.55,349400.0,27.8691,27.9478,27.8456,27.9478,349400.0
2012-06-19 14:20:00,35.55,35.56,35.5,35.52,218700.0,27.9478,27.9556,27.9084,27.9242,218700.0
2012-06-19 14:30:00,35.52,35.52,35.39,35.44,522700.0,27.9242,27.9242,27.822,27.8613,522700.0
2012-06-19 14:40:00,35.44,35.48,35.41,35.46,344200.0,27.8613,27.8927,27.8377,27.877,344200.0
2012-06-19 14:50:00,35.46,35.53,35.45,35.53,284200.0,27.877,27.932,27.8691,27.932,284200.0
2012-06-19 15:00:00,35.53,35.53,35.42,35.51,350000.0,27.932,27.932,27.8456,27.9163,350000.0
2012-06-19 15:10:00,35.51,35.63,35.5,35.6,499600.0,27.9163,28.0106,27.9084,27.9871,499600.0
2012-06-19 15:20:00,35.61,35.63,35.5,35.52,311400.0,27.9949,28.0106,27.9084,27.9242,311400.0
2012-06-19 15:30:00,35.51,35.56,35.46,35.47,588400.0,27.9163,27.9556,27.877,27.8849,588400.0
2012-06-19 15:40:00,35.47,35.49,35.36,35.37,930000.0,27.8849,27.9006,27.7984,27.8062,930000.0
2012-06-19 15:50:00,35.38,35.48,35.38,35.45,1544100.0,27.8141,27.8927,27.8141,27.8691,1544100.0
2012-06-20 09:30:00,35.06,35.27,34.95,35.16,1026600.0,27.5625,27.7276,27.4761,27.6412,1026600.0
2012-06-20 09:40:00,35.16,35.2,35.0,35.02,415100.0,27.6412,27.6726,27.5154,27.5311,415100.0
2012-06-20 09:50:00,35.02,35.13,34.91,35.09,469800.0,27.5311,27.6176,27.4446,27.5861,469800.0
2012-06-20 10:00:00,35.09,35.17,34.93,34.95,506700.0,27.5861,27.649,27.4603,27.4761,506700.0
2012-06-20 10:10:00,34.96,35.13,34.95,35.08,482500.0,27.4839,27.6176,27.4761,27.5783,482500.0
2012-06-20 10:20:00,35.08,35.16,35.07,35.11,242800.0,27.5783,27.6412,27.5704,27.6018,242800.0
2012-06-20 10:30:00,35.11,35.11,35.03,35.04,329500.0,27.6018,27.6018,27.539,27.5468,329500.0
2012-06-20 10:40:00,35.04,35.06,34.95,35.05,336700.0,27.5468,27.5625,27.4761,27.5547,336700.0
2012-06-20 10:50:00,35.05,35.08,34.9,34.91,354800.0,27.5547,27.5783,27.4368,27.4446,354800.0
2012-06-20 11:00:00,34.91,34.96,34.85,34.92,380100.0,27.4446,27.4839,27.3974,27.4525,380100.0
2012-06-20 11:10:00,34.92,35.04,34.92,35.04,320400.0,27.4525,27.5468,27.4525,27.5468,320400.0
2012-06-20 11:20:00,35.03,35.14,35.01,35.12,216300.0,27.539,27.6254,27.5232,27.6097,216300.0
2012-06-20 11:30:00,35.12,35.2,35.11,35.2,284800.0,27.6097,27.6726,27.6018,27.6726,284800.0
2012-06-20 11:40:00,35.19,35.3,35.19,35.26,294300.0,27.6647,27.7512,27.6647,27.7198,294300.0
2012-06-20 11:50:00,35.26,35.26,35.19,35.19,355300.0,27.7198,27.7198,27.6647,27.6647,355300.0
2012-06-20 12:00:00,35.2,35.2,35.04,35.04,342500.0,27.6726,27.6726,27.5468,27.5468,342500.0
2012-06-20 12:10:00,35.05,35.1,35.03,35.04,348900.0,27.5547,27.594,27.539,27.5468,348900.0
2012-06-20 12:20:00,35.04,35.06,34.98,35.01,313200.0,27.5468,27.5625,27.4996,27.5232,313200.0
2012-06-20 12:30:00,35.01,35.07,34.72,34.76,1371300.0,27.5232,27.5704,27.2952,27.3267,1371300.0
2012-06-20 12:40:00,34.75,35.18,34.69,35.09,872400.0,27.3188,27.6569,27.2717,27.5861,872400.0
2012-06-20 12:50:00,35.08,35.31,35.05,35.24,473900.0,27.5783,27.7591,27.5547,27.704,473900.0
2012-06-20 13:00:00,35.24,35.65,35.24,35.65,1093000.0,27.704,28.0264,27.704,28.0264,1093000.0
2012-06-20 13:10:00,35.65,35.65,35.4,35.41,452200.0,28.0264,28.0264,27.8298,27.8377,452200.0
2012-06-20 13:20:00,35.41,35.5,35.4,35.44,230400.0,27.8377,27.9084,27.8298,27.8613,230400.0
2012-06-20 13:30:00,35.44,35.46,35.22,35.22,322000.0,27.8613,27.877,27.6883,27.6883,322000.0
2012-06-20 13:40:00,35.22,35.41,35.21,35.4,219100.0,27.6883,27.8377,27.6805,27.8298,219100.0
2012-06-20 13:50:00,35.4,35.4,35.27,35.34,230900.0,27.8298,27.8298,27.7276,27.7827,230900.0
2012-06-20 14:00:00,35.35,35.46,35.26,35.44,227900.0,27.7905,27.877,27.7198,27.8613,227900.0
2012-06-20 14:10:00,35.43,35.6,35.43,35.45,501400.0,27.8534,27.9871,27.8534,27.8691,501400.0
2012-06-20 14:20:00,35.5,35.55,35.42,35.52,583900.0,27.9084,27.9478,27.8456,27.9242,583900.0
2012-06-20 14:30:00,35.51,35.59,35.45,35.46,359900.0,27.9163,27.9792,27.8691,27.877,359900.0
2012-06-20 14:40:00,35.46,35.5,35.25,35.27,682000.0,27.877,27.9084,27.7119,27.7276,682000.0
2012-06-20 14:50:00,35.28,35.29,35.2,35.22,393800.0,27.7355,27.7434,27.6726,27.6883,393800.0
2012-06-20 15:00:00,35.23,35.23,35.02,35.04,496000.0,27.6962,27.6962,27.5311,27.5468,496000.0
2012-06-20 15:10:00,35.03,35.15,35.0,35.0,380600.0,27.539,27.6333,27.5154,27.5154,380600.0
2012-06-20 15:20:00,35.01,35.1,34.96,35.07,445100.0,27.5232,27.594,27.4839,27.5704,445100.0
2012-06-20 15:30:00,35.06,35.15,35.03,35.09,541200.0,27.5625,27.6333,27.539,27.5861,541200.0
2012-06-20 15:40:00,35.09,35.27,35.06,35.18,581300.0,27.5861,27.7276,27.5625,27.6569,581300.0
2012-06-20 15:50:00,35.18,35.31,35.18,35.3,1188500.0,27.6569,27.7591,27.6569,27.7512,1188500.0
2012-06-21 09:30:00,34.61,34.9,34.4,34.4,1023700.0,27.2088,27.4368,27.0437,27.0437,1023700.0
2012-06-21 09:40:00,34.41,34.58,34.36,34.5,638300.0,27.0515,27.1852,27.0122,27.1223,638300.0
2012-06-21 09:50:00,34.51,34.64,34.46,34.48,490200.0,27.1302,27.2324,27.0908,27.1066,490200.0
2012-06-21 10:00:00,34.48,34.5,34.25,34.32,839000.0,27.1066,27.1223,26.9258,26.9808,839000.0
2012-06-21 10:10:00,34.32,34.45,34.32,34.41,351200.0,26.9808,27.083,26.9808,27.0515,351200.0
2012-06-21 10:20:00,34.41,34.45,34.3,34.34,345100.0,27.0515,27.083,26.9651,26.9965,345100.0
2012-06-21 10:30:00,34.34,34.42,34.29,34.32,430900.0,26.9965,27.0594,26.9572,26.9808,430900.0
2012-06-21 10:40:00,34.32,34.39,34.27,34.35,273900.0,26.9808,27.0358,26.9415,27.0044,273900.0
2012-06-21 10:50:00,34.35,34.43,34.25,34.26,277100.0,27.0044,27.0673,26.9258,26.9336,277100.0
2012-06-21 11:00:00,34.26,34.27,34.05,34.06,587900.0,26.9336,26.9415,26.7685,26.7764,587900.0
2012-06-21 11:10:00,34.07,34.11,34.0,34.07,399300.0,26.7842,26.8157,26.7292,26.7842,399300.0
2012-06-21 11:20:00,34.07,34.12,34.01,34.01,409500.0,26.7842,26.8236,26.7371,26.7371,409500.0
2012-06-21 11:30:00,34.01,34.08,33.83,33.84,728200.0,26.7371,26.7921,26.5956,26.6034,728200.0
2012-06-21 11:40:00,33.85,33.91,33.72,33.89,998200.0,26.6113,26.6585,26.5091,26.6427,998200.0
2012-06-21 11:50:00,33.88,33.94,33.82,33.91,420100.0,26.6349,26.682,26.5877,26.6585,420100.0
2012-06-21 12:00:00,33.92,33.95,33.76,33.76,331400.0,26.6663,26.6899,26.5405,26.5405,331400.0
2012-06-21 12:10:00,33.76,33.77,33.63,33.63,423600.0,26.5405,26.5484,26.4383,26.4383,423600.0
2012-06-21 12:20:00,33.63,33.64,33.45,33.47,668300.0,26.4383,26.4462,26.2968,26.3126,668300.0
2012-06-21 12:30:00,33.47,33.63,33.46,33.59,338200.0,26.3126,26.4383,26.3047,26.4069,338200.0
2012-06-21 12:40:00,33.61,33.61,33.48,33.56,316100.0,26.4226,26.4226,26.3204,26.3833,316100.0
2012-06-21 12:50:00,33.56,33.61,33.54,33.56,162300.0,26.3833,26.4226,26.3676,26.3833,162300.0
2012-06-21 13:00:00,33.56,33.64,33.55,33.63,296100.0,26.3833,26.4462,26.3754,26.4383,296100.0
2012-06-21 13:10:00,33.63,33.67,33.5,33.5,337900.0,26.4383,26.4698,26.3361,26.3361,337900.0
2012-06-21 13:20:00,33.5,33.54,33.38,33.38,272300.0,26.3361,26.3676,26.2418,26.2418,272300.0
2012-06-21 13:30:00,33.38,33.44,33.26,33.27,529300.0,26.2418,26.289,26.1475,26.1553,529300.0
2012-06-21 13:40:00,33.27,33.35,33.24,33.31,361500.0,26.1553,26.2182,26.1317,26.1868,361500.0
2012-06-21 13:50:00,33.31,33.43,33.28,33.35,295000.0,26.1868,26.2811,26.1632,26.2182,295000.0
2012-06-21 14:00:00,33.35,33.4,33.26,33.28,323100.0,26.2182,26.2575,26.1475,26.1632,323100.0
2012-06-21 14:10:00,33.28,33.3,33.17,33.17,369900.0,26.1632,26.1789,26.0767,26.0767,369900.0
2012-06-21 14:20:00,33.17,33.19,33.08,33.17,383200.0,26.0767,26.0924,26.006,26.0767,383200.0
2012-06-21 14:30:00,33.17,33.24,33.16,33.21,286000.0,26.0767,26.1317,26.0688,26.1082,286000.0
2012-06-21 14:40:00,33.22,33.32,33.22,33.3,326800.0,26.116,26.1946,26.116,26.1789,326800.0
2012-06-21 14:50:00,33.3,33.38,33.29,33.36,318100.0,26.1789,26.2418,26.171,26.2261,318100.0
2012-06-21 15:00:00,33.35,33.38,33.28,33.29,418000.0,26.2182,26.2418,26.1632,26.171,418000.0
2012-06-21 15:10:00,33.29,33.29,33.02,33.02,971600.0,26.171,26.171,25.9588,25.9588,971600.0
2012-06-21 15:20:00,33.02,33.14,33.0,33.08,788000.0,25.9588,26.0531,25.9431,26.006,788000.0
2012-06-21 15:30:00,33.09,33.17,33.05,33.12,775400.0,26.0138,26.0767,25.9824,26.0374,775400.0
2012-06-21 15:40:00,33.13,33.13,32.99,33.04,1044700.0,26.0453,26.0453,25.9352,25.9745,1044700.0
2012-06-21 15:50:00,33.04,33.06,32.94,33.0,2166200.0,25.9745,25.9902,25.8959,25.9431,2166200.0
2012-06-22 09:30:00,33.24,33.35,32.96,33.06,880400.0,26.1317,26.2182,25.9116,25.9902,880400.0
2012-06-22 09:40:00,33.06,33.09,32.63,32.82,1064500.0,25.9902,26.0138,25.6522,25.8016,1064500.0
2012-06-22 09:50:00,32.82,32.95,32.77,32.81,648500.0,25.8016,25.9038,25.7622,25.7937,648500.0
2012-06-22 10:00:00,32.82,33.0,32.75,32.76,725100.0,25.8016,25.9431,25.7465,25.7544,725100.0
2012-06-22 10:10:00,32.76,32.83,32.67,32.67,418100.0,25.7544,25.8094,25.6836,25.6836,418100.0
2012-06-22 10:20:00,32.67,32.7,32.53,32.63,645100.0,25.6836,25.7072,25.5736,25.6522,645100.0
2012-06-22 10:30:00,32.63,32.63,32.51,32.53,507500.0,25.6522,25.6522,25.5578,25.5736,507500.0
2012-06-22 10:40:00,32.53,32.54,32.3,32.34,676800.0,25.5736,25.5814,25.3928,25.4242,676800.0
2012-06-22 10:50:00,32.34,32.48,32.34,32.45,372000.0,25.4242,25.5343,25.4242,25.5107,372000.0
2012-06-22 11:00:00,32.45,32.51,32.35,32.43,674100.0,25.5107,25.5578,25.4321,25.495,674100.0
2012-06-22 11:10:00,32.42,32.51,32.41,32.46,386000.0,25.4871,25.5578,25.4792,25.5185,386000.0
2012-06-22 11:20:00,32.47,32.47,32.27,32.29,481800.0,25.5264,25.5264,25.3692,25.3849,481800.0
2012-06-22 11:30:00,32.3,32.46,32.28,32.43,335400.0,25.3928,25.5185,25.377,25.495,335400.0
2012-06-22 11:40:00,32.42,32.63,32.42,32.59,303100.0,25.4871,25.6522,25.4871,25.6207,303100.0
2012-06-22 11:50:00,32.59,32.6,32.5,32.56,277900.0,25.6207,25.6286,25.55,25.5972,277900.0
2012-06-22 12:00:00,32.56,32.68,32.56,32.64,374900.0,25.5972,25.6915,25.5972,25.66,374900.0
2012-06-22 12:10:00,32.65,32.66,32.58,32.59,360600.0,25.6679,25.6758,25.6129,25.6207,360600.0
2012-06-22 12:20:00,32.59,32.68,32.56,32.64,410600.0,25.6207,25.6915,25.5972,25.66,410600.0
2012-06-22 12:30:00,32.64,32.71,32.63,32.69,259100.0,25.66,25.7151,25.6522,25.6994,259100.0
2012-06-22 12:40:00,32.68,32.76,32.67,32.74,274100.0,25.6915,25.7544,25.6836,25.7387,274100.0
2012-06-22 12:50:00,32.74,32.76,32.65,32.69,341700.0,25.7387,25.7544,25.6679,25.6994,341700.0
2012-06-22 13:00:00,32.69,32.7,32.62,32.68,207200.0,25.6994,25.7072,25.6443,25.6915,207200.0
2012-06-22 13:10:00,32.68,32.73,32.67,32.73,300200.0,25.6915,25.7308,25.6836,25.7308,300200.0
2012-06-22 13:20:00,32.73,32.79,32.72,32.73,314300.0,25.7308,25.778,25.7229,25.7308,314300.0
2012-06-22 13:30:00,32.73,32.78,32.72,32.78,268200.0,25.7308,25.7701,25.7229,25.7701,268200.0
2012-06-22 13:40:00,32.78,32.86,32.74,32.85,315400.0,25.7701,25.833,25.7387,25.8251,315400.0
2012-06-22 13:50:00,32.84,32.85,32.74,32.74,185100.0,25.8173,25.8251,25.7387,25.7387,185100.0
2012-06-22 14:00:00,32.75,32.86,32.75,32.81,260600.0,25.7465,25.833,25.7465,25.7937,260600.0
2012-06-22 14:10:00,32.81,32.82,32.75,32.77,223400.0,25.7937,25.8016,25.7465,25.7622,223400.0
2012-06-22 14:20:00,32.77,32.78,32.56,32.56,403300.0,25.7622,25.7701,25.5972,25.5972,403300.0
2012-06-22 14:30:00,32.57,32.67,32.55,32.67,316300.0,25.605,25.6836,25.5893,25.6836,316300.0
2012-06-22 14:40:00,32.68,32.74,32.67,32.71,350300.0,25.6915,25.7387,25.6836,25.7151,350300.0
2012-06-22 14:50:00,32.71,32.73,32.64,32.65,293100.0,25.7151,25.7308,25.66,25.6679,293100.0
2012-06-22 15:00:00,32.65,32.76,32.65,32.73,240900.0,25.6679,25.7544,25.6679,25.7308,240900.0
2012-06-22 15:10:00,32.74,32.75,32.65,32.67,273100.0,25.7387,25.7465,25.6679,25.6836,273100.0
2012-06-22 15:20:00,32.67,32.68,32.56,32.61,291600.0,25.6836,25.6915,25.5972,25.6365,291600.0
2012-06-22 15:30:00,32.61,32.65,32.57,32.58,343400.0,25.6365,25.6679,25.605,25.6129,343400.0
2012-06-22 15:40:00,32.57,32.6,32.5,32.56,1107100.0,25.605,25.6286,25.55,25.5972,1107100.0
2012-06-22 15:50:00,32.55,32.6,32.44,32.45,2615000.0,25.5893,25.6286,25.5028,25.5107,2615000.0
2012-06-25 09:30:00,32.07,32.41,32.01,32.19,1095700.0,25.2119,25.4792,25.1648,25.3063,1095700.0
2012-06-25 09:40:00,32.19,32.2,32.01,32.09,737900.0,25.3063,25.3141,25.1648,25.2277,737900.0
2012-06-25 09:50:00,32.09,32.14,31.91,32.11,736400.0,25.2277,25.267,25.0862,25.2434,736400.0
2012-06-25 10:00:00,32.11,32.2,32.05,32.05,621400.0,25.2434,25.3141,25.1962,25.1962,621400.0
2012-06-25 10:10:00,32.05,32.09,31.95,31.98,453100.0,25.1962,25.2277,25.1176,25.1412,453100.0
2012-06-25 10:20:00,31.97,32.0,31.88,31.92,334600.0,25.1333,25.1569,25.0626,25.094,334600.0
2012-06-25 10:30:00,31.93,32.06,31.93,31.97,375900.0,25.1019,25.2041,25.1019,25.1333,375900.0
2012-06-25 10:40:00,31.97,31.99,31.91,31.94,292400.0,25.1333,25.149,25.0862,25.1097,292400.0
2012-06-25 10:50:00,31.94,32.01,31.89,31.9,222000.0,25.1097,25.1648,25.0704,25.0783,222000.0
2012-06-25 11:00:00,31.9,31.9,31.77,31.77,425700.0,25.0783,25.0783,24.9761,24.9761,425700.0
2012-06-25 11:10:00,31.77,31.78,31.62,31.63,482700.0,24.9761,24.984,24.8582,24.866,482700.0
2012-06-25 11:20:00,31.63,31.76,31.62,31.69,301900.0,24.866,24.9682,24.8582,24.9132,301900.0
2012-06-25 11:30:00,31.69,31.7,31.61,31.68,300600.0,24.9132,24.9211,24.8503,24.9053,300600.0
2012-06-25 11:40:00,31.67,31.76,31.66,31.69,395300.0,24.8975,24.9682,24.8896,24.9132,395300.0
2012-06-25 11:50:00,31.69,31.73,31.61,31.63,330700.0,24.9132,24.9446,24.8503,24.866,330700.0
2012-06-25 12:00:00,31.62,31.74,31.61,31.65,325900.0,24.8582,24.9525,24.8503,24.8818,325900.0
2012-06-25 12:10:00,31.66,31.68,31.56,31.67,343200.0,24.8896,24.9053,24.811,24.8975,343200.0
2012-06-25 12:20:00,31.67,31.71,31.67,31.68,257200.0,24.8975,24.9289,24.8975,24.9053,257200.0
2012-06-25 12:30:00,31.68,31.74,31.66,31.66,249700.0,24.9053,24.9525,24.8896,24.8896,249700.0
2012-06-25 12:40:00,31.66,31.7,31.63,31.64,160100.0,24.8896,24.9211,24.866,24.8739,160100.0
2012-06-25 12:50:00,31.64,31.7,31.62,31.62,172800.0,24.8739,24.9211,24.8582,24.8582,172800.0
2012-06-25 13:00:00,31.62,31.75,31.61,31.71,286700.0,24.8582,24.9604,24.8503,24.9289,286700.0
2012-06-25 13:10:00,31.71,31.77,31.7,31.73,199600.0,24.9289,24.9761,24.9211,24.9446,199600.0
2012-06-25 13:20:00,31.73,31.79,31.7,31.76,299700.0,24.9446,24.9918,24.9211,24.9682,299700.0
2012-06-25 13:30:00,31.76,31.81,31.71,31.71,274600.0,24.9682,25.0075,24.9289,24.9289,274600.0
2012-06-25 13:40:00,31.72,31.75,31.6,31.61,181500.0,24.9368,24.9604,24.8424,24.8503,181500.0
2012-06-25 13:50:00,31.61,31.74,31.61,31.73,165500.0,24.8503,24.9525,24.8503,24.9446,165500.0
2012-06-25 14:00:00,31.72,31.81,31.67,31.7,231000.0,24.9368,25.0075,24.8975,24.9211,231000.0
2012-06-25 14:10:00,31.71,31.73,31.62,31.7,311800.0,24.9289,24.9446,24.8582,24.9211,311800.0
2012-06-25 14:20:00,31.7,31.71,31.66,31.67,191800.0,24.9211,24.9289,24.8896,24.8975,191800.0
2012-06-25 14:30:00,31.66,31.69,31.59,31.63,302100.0,24.8896,24.9132,24.8346,24.866,302100.0
2012-06-25 14:40:00,31.62,31.63,31.52,31.55,303700.0,24.8582,24.866,24.7796,24.8031,303700.0
2012-06-25 14:50:00,31.54,31.63,31.53,31.56,205800.0,24.7953,24.866,24.7874,24.811,205800.0
2012-06-25 15:00:00,31.57,31.62,31.56,31.57,354500.0,24.8189,24.8582,24.811,24.8189,354500.0
2012-06-25 15:10:00,31.58,31.64,31.55,31.63,405400.0,24.8267,24.8739,24.8031,24.866,405400.0
2012-06-25 15:20:00,31.62,31.67,31.6,31.66,241100.0,24.8582,24.8975,24.8424,24.8896,241100.0
2012-06-25 15:30:00,31.66,31.77,31.65,31.75,429800.0,24.8896,24.9761,24.8818,24.9604,429800.0
2012-06-25 15:40:00,31.75,31.79,31.68,31.73,586600.0,24.9604,24.9918,24.9053,24.9446,586600.0
2012-06-25 15:50:00,31.73,31.76,31.6,31.61,1859900.0,24.9446,24.9682,24.8424,24.8503,1859900.0
2012-06-26 09:30:00,31.87,32.15,31.77,32.08,820400.0,25.0547,25.2748,24.9761,25.2198,820400.0
2012-06-26 09:40:00,32.06,32.11,31.9,31.91,420600.0,25.2041,25.2434,25.0783,25.0862,420600.0
2012-06-26 09:50:00,31.92,31.92,31.76,31.78,400700.0,25.094,25.094,24.9682,24.984,400700.0
2012-06-26 10:00:00,31.78,31.97,31.73,31.91,503700.0,24.984,25.1333,24.9446,25.0862,503700.0
2012-06-26 10:10:00,31.9,31.91,31.69,31.69,320300.0,25.0783,25.0862,24.9132,24.9132,320300.0
2012-06-26 10:20:00,31.69,31.79,31.65,31.72,308000.0,24.9132,24.9918,24.8818,24.9368,308000.0
2012-06-26 10:30:00,31.72,31.76,31.67,31.71,340100.0,24.9368,24.9682,24.8975,24.9289,340100.0
2012-06-26 10:40:00,31.71,31.72,31.6,31.64,399700.0,24.9289,24.9368,24.8424,24.8739,399700.0
2012-06-26 10:50:00,31.63,31.64,31.57,31.59,424700.0,24.866,24.8739,24.8189,24.8346,424700.0
2012-06-26 11:00:00,31.58,31.73,31.52,31.52,378500.0,24.8267,24.9446,24.7796,24.7796,378500.0
2012-06-26 11:10:00,31.52,31.57,31.42,31.48,636700.0,24.7796,24.8189,24.7009,24.7481,636700.0
2012-06-26 11:20:00,31.48,31.56,31.44,31.49,206900.0,24.7481,24.811,24.7167,24.756,206900.0
2012-06-26 11:30:00,31.49,31.56,31.49,31.52,182500.0,24.756,24.811,24.756,24.7796,182500.0
2012-06-26 11:40:00,31.52,31.52,31.41,31.51,315800.0,24.7796,24.7796,24.6931,24.7717,315800.0
2012-06-26 11:50:00,31.5,31.66,31.5,31.6,252700.0,24.7638,24.8896,24.7638,24.8424,252700.0
2012-06-26 12:00:00,31.6,31.74,31.6,31.68,213200.0,24.8424,24.9525,24.8424,24.9053,213200.0
2012-06-26 12:10:00,31.68,31.73,31.64,31.67,197600.0,24.9053,24.9446,24.8739,24.8975,197600.0
2012-06-26 12:20:00,31.67,31.71,31.64,31.67,170600.0,24.8975,24.9289,24.8739,24.8975,170600.0
2012-06-26 12:30:00,31.68,31.76,31.66,31.7,482500.0,24.9053,24.9682,24.8896,24.9211,482500.0
2012-06-26 12:40:00,31.7,31.81,31.67,31.76,316100.0,24.9211,25.0075,24.8975,24.9682,316100.0
2012-06-26 12:50:00,31.75,31.76,31.66,31.7,171500.0,24.9604,24.9682,24.8896,24.9211,171500.0
2012-06-26 13:00:00,31.69,31.7,31.62,31.66,105100.0,24.9132,24.9211,24.8582,24.8896,105100.0
2012-06-26 13:10:00,31.67,31.7,31.65,31.69,139600.0,24.8975,24.9211,24.8818,24.9132,139600.0
2012-06-26 13:20:00,31.69,31.69,31.63,31.68,150000.0,24.9132,24.9132,24.866,24.9053,150000.0
2012-06-26 13:30:00,31.68,31.69,31.6,31.66,181700.0,24.9053,24.9132,24.8424,24.8896,181700.0
2012-06-26 13:40:00,31.66,31.69,31.61,31.64,112700.0,24.8896,24.9132,24.8503,24.8739,112700.0
2012-06-26 13:50:00,31.64,31.69,31.62,31.64,144600.0,24.8739,24.9132,24.8582,24.8739,144600.0
2012-06-26 14:00:00,31.64,31.7,31.63,31.7,176000.0,24.8739,24.9211,24.866,24.9211,176000.0
2012-06-26 14:10:00,31.7,31.73,31.63,31.69,446600.0,24.9211,24.9446,24.866,24.9132,446600.0
2012-06-26 14:20:00,31.7,31.72,31.65,31.69,260000.0,24.9211,24.9368,24.8818,24.9132,260000.0
2012-06-26 14:30:00,31.69,31.7,31.54,31.57,311800.0,24.9132,24.9211,24.7953,24.8189,311800.0
2012-06-26 14:40:00,31.57,31.62,31.55,31.6,209500.0,24.8189,24.8582,24.8031,24.8424,209500.0
2012-06-26 14:50:00,31.61,31.61,31.45,31.52,482400.0,24.8503,24.8503,24.7245,24.7796,482400.0
2012-06-26 15:00:00,31.52,31.58,31.5,31.55,340700.0,24.7796,24.8267,24.7638,24.8031,340700.0
2012-06-26 15:10:00,31.55,31.59,31.5,31.59,306200.0,24.8031,24.8346,24.7638,24.8346,306200.0
2012-06-26 15:20:00,31.59,31.63,31.55,31.61,233100.0,24.8346,24.866,24.8031,24.8503,233100.0
2012-06-26 15:30:00,31.61,31.76,31.6,31.74,288700.0,24.8503,24.9682,24.8424,24.9525,288700.0
2012-06-26 15:40:00,31.75,31.77,31.7,31.72,389600.0,24.9604,24.9761,24.9211,24.9368,389600.0
2012-06-26 15:50:00,31.72,31.72,31.61,31.62,570300.0,24.9368,24.9368,24.8503,24.8582,570300.0
2012-06-27 09:30:00,31.8,32.04,31.73,32.0,770600.0,24.9997,25.1884,24.9446,25.1569,770600.0
2012-06-27 09:40:00,32.01,32.02,31.75,31.79,699200.0,25.1648,25.1726,24.9604,24.9918,699200.0
2012-06-27 09:50:00,31.8,31.85,31.66,31.82,583700.0,24.9997,25.039,24.8896,25.0154,583700.0
2012-06-27 10:00:00,31.82,32.03,31.73,31.99,538000.0,25.0154,25.1805,24.9446,25.149,538000.0
2012-06-27 10:10:00,31.99,32.12,31.96,32.01,484300.0,25.149,25.2512,25.1255,25.1648,484300.0
2012-06-27 10:20:00,32.02,32.09,31.98,32.08,448600.0,25.1726,25.2277,25.1412,25.2198,448600.0
2012-06-27 10:30:00,32.08,32.11,31.99,32.02,541000.0,25.2198,25.2434,25.149,25.1726,541000.0
2012-06-27 10:40:00,32.02,32.02,31.87,31.89,272700.0,25.1726,25.1726,25.0547,25.0704,272700.0
2012-06-27 10:50:00,31.88,31.99,31.83,31.92,376900.0,25.0626,25.149,25.0233,25.094,376900.0
2012-06-27 11:00:00,31.93,32.07,31.92,32.01,272200.0,25.1019,25.2119,25.094,25.1648,272200.0
2012-06-27 11:10:00,32.01,32.02,31.86,31.98,153900.0,25.1648,25.1726,25.0468,25.1412,153900.0
2012-06-27 11:20:00,31.98,31.99,31.91,31.97,132700.0,25.1412,25.149,25.0862,25.1333,132700.0
2012-06-27 11:30:00,31.98,32.1,31.98,32.08,251400.0,25.1412,25.2355,25.1412,25.2198,251400.0
2012-06-27 11:40:00,32.09,32.12,32.06,32.09,218000.0,25.2277,25.2512,25.2041,25.2277,218000.0
2012-06-27 11:50:00,32.09,32.12,32.07,32.08,160500.0,25.2277,25.2512,25.2119,25.2198,160500.0
2012-06-27 12:00:00,32.08,32.15,32.05,32.13,250500.0,25.2198,25.2748,25.1962,25.2591,250500.0
2012-06-27 12:10:00,32.13,32.14,32.06,32.12,158400.0,25.2591,25.267,25.2041,25.2512,158400.0
2012-06-27 12:20:00,32.12,32.15,32.08,32.13,149700.0,25.2512,25.2748,25.2198,25.2591,149700.0
2012-06-27 12:30:00,32.14,32.15,32.07,32.1,100500.0,25.267,25.2748,25.2119,25.2355,100500.0
2012-06-27 12:40:00,32.1,32.15,32.09,32.12,153700.0,25.2355,25.2748,25.2277,25.2512,153700.0
2012-06-27 12:50:00,32.12,32.21,32.12,32.15,289500.0,25.2512,25.322,25.2512,25.2748,289500.0
2012-06-27 13:00:00,32.15,32.19,32.12,32.14,161800.0,25.2748,25.3063,25.2512,25.267,161800.0
2012-06-27 13:10:00,32.13,32.18,32.12,32.13,171500.0,25.2591,25.2984,25.2512,25.2591,171500.0
2012-06-27 13:20:00,32.13,32.14,32.03,32.05,177800.0,25.2591,25.267,25.1805,25.1962,177800.0
2012-06-27 13:30:00,32.05,32.07,32.01,32.02,124300.0,25.1962,25.2119,25.1648,25.1726,124300.0
2012-06-27 13:40:00,32.02,32.06,32.02,32.05,130100.0,25.1726,25.2041,25.1726,25.1962,130100.0
2012-06-27 13:50:00,32.04,32.07,32.01,32.05,125800.0,25.1884,25.2119,25.1648,25.1962,125800.0
2012-06-27 14:00:00,32.05,32.07,32.01,32.01,177100.0,25.1962,25.2119,25.1648,25.1648,177100.0
2012-06-27 14:10:00,32.02,32.05,32.0,32.01,185900.0,25.1726,25.1962,25.1569,25.1648,185900.0
2012-06-27 14:20:00,32.01,32.05,32.01,32.01,189200.0,25.1648,25.1962,25.1648,25.1648,189200.0
2012-06-27 14:30:00,32.01,32.02,31.96,31.98,215900.0,25.1648,25.1726,25.1255,25.1412,215900.0
2012-06-27 14:40:00,31.97,31.98,31.88,31.88,202900.0,25.1333,25.1412,25.0626,25.0626,202900.0
2012-06-27 14:50:00,31.89,31.94,31.88,31.9,216800.0,25.0704,25.1097,25.0626,25.0783,216800.0
2012-06-27 15:00:00,31.91,31.96,31.88,31.96,221900.0,25.0862,25.1255,25.0626,25.1255,221900.0
2012-06-27 15:10:00,31.96,32.09,31.95,32.08,236800.0,25.1255,25.2277,25.1176,25.2198,236800.0
2012-06-27 15:20:00,32.08,32.23,32.07,32.17,371400.0,25.2198,25.3377,25.2119,25.2906,371400.0
2012-06-27 15:30:00,32.16,32.28,32.16,32.27,410300.0,25.2827,25.377,25.2827,25.3692,410300.0
2012-06-27 15:40:00,32.27,32.32,32.19,32.2,522500.0,25.3692,25.4085,25.3063,25.3141,522500.0
2012-06-27 15:50:00,32.2,32.22,32.1,32.14,611900.0,25.3141,25.3299,25.2355,25.267,611900.0
2012-06-28 09:30:00,31.8,31.94,31.61,31.87,649800.0,24.9997,25.1097,24.8503,25.0547,649800.0
2012-06-28 09:40:00,31.87,32.06,31.83,31.92,465600.0,25.0547,25.2041,25.0233,25.094,465600.0
2012-06-28 09:50:00,31.91,32.11,31.87,31.99,360000.0,25.0862,25.2434,25.0547,25.149,360000.0
2012-06-28 10:00:00,31.98,31.98,31.7,31.75,523900.0,25.1412,25.1412,24.9211,24.9604,523900.0
2012-06-28 10:10:00,31.78,31.93,31.68,31.91,474600.0,24.984,25.1019,24.9053,25.0862,474600.0
2012-06-28 10:20:00,31.91,31.99,31.75,31.78,321900.0,25.0862,25.149,24.9604,24.984,321900.0
2012-06-28 10:30:00,31.78,31.78,31.54,31.66,336800.0,24.984,24.984,24.7953,24.8896,336800.0
2012-06-28 10:40:00,31.66,31.66,31.47,31.56,402700.0,24.8896,24.8896,24.7402,24.811,402700.0
2012-06-28 10:50:00,31.56,31.59,31.49,31.55,219300.0,24.811,24.8346,24.756,24.8031,219300.0
2012-06-28 11:00:00,31.54,31.63,31.5,31.62,265300.0,24.7953,24.866,24.7638,24.8582,265300.0
2012-06-28 11:10:00,31.61,31.68,31.58,31.66,200600.0,24.8503,24.9053,24.8267,24.8896,200600.0
2012-06-28 11:20:00,31.66,31.83,31.65,31.79,218900.0,24.8896,25.0233,24.8818,24.9918,218900.0
2012-06-28 11:30:00,31.79,31.83,31.71,31.71,267200.0,24.9918,25.0233,24.9289,24.9289,267200.0
2012-06-28 11:40:00,31.71,31.72,31.64,31.72,225700.0,24.9289,24.9368,24.8739,24.9368,225700.0
2012-06-28 11:50:00,31.71,31.85,31.7,31.84,178500.0,24.9289,25.039,24.9211,25.0311,178500.0
2012-06-28 12:00:00,31.84,31.88,31.83,31.87,280500.0,25.0311,25.0626,25.0233,25.0547,280500.0
2012-06-28 12:10:00,31.85,31.89,31.76,31.76,166500.0,25.039,25.0704,24.9682,24.9682,166500.0
2012-06-28 12:20:00,31.75,31.8,31.7,31.72,142200.0,24.9604,24.9997,24.9211,24.9368,142200.0
2012-06-28 12:30:00,31.72,31.73,31.56,31.59,174900.0,24.9368,24.9446,24.811,24.8346,174900.0
2012-06-28 12:40:00,31.59,31.63,31.56,31.62,159700.0,24.8346,24.866,24.811,24.8582,159700.0
2012-06-28 12:50:00,31.61,31.73,31.61,31.68,177200.0,24.8503,24.9446,24.8503,24.9053,177200.0
2012-06-28 13:00:00,31.68,31.7,31.62,31.67,192200.0,24.9053,24.9211,24.8582,24.8975,192200.0
2012-06-28 13:10:00,31.68,31.7,31.58,31.61,163100.0,24.9053,24.9211,24.8267,24.8503,163100.0
2012-06-28 13:20:00,31.61,31.62,31.56,31.59,242600.0,24.8503,24.8582,24.811,24.8346,242600.0
2012-06-28 13:30:00,31.58,31.61,31.51,31.52,206600.0,24.8267,24.8503,24.7717,24.7796,206600.0
2012-06-28 13:40:00,31.52,31.62,31.5,31.59,232100.0,24.7796,24.8582,24.7638,24.8346,232100.0
2012-06-28 13:50:00,31.6,31.71,31.58,31.7,238100.0,24.8424,24.9289,24.8267,24.9211,238100.0
2012-06-28 14:00:00,31.71,31.77,31.68,31.75,410900.0,24.9289,24.9761,24.9053,24.9604,410900.0
2012-06-28 14:10:00,31.74,31.75,31.63,31.71,226100.0,24.9525,24.9604,24.866,24.9289,226100.0
2012-06-28 14:20:00,31.71,31.73,31.66,31.71,167000.0,24.9289,24.9446,24.8896,24.9289,167000.0
2012-06-28 14:30:00,31.7,31.73,31.66,31.71,193400.0,24.9211,24.9446,24.8896,24.9289,193400.0
2012-06-28 14:40:00,31.71,31.82,31.71,31.82,195300.0,24.9289,25.0154,24.9289,25.0154,195300.0
2012-06-28 14:50:00,31.82,31.89,31.8,31.85,187700.0,25.0154,25.0704,24.9997,25.039,187700.0
2012-06-28 15:00:00,31.86,31.94,31.85,31.91,352300.0,25.0468,25.1097,25.039,25.0862,352300.0
2012-06-28 15:10:00,31.92,31.92,31.86,31.87,227200.0,25.094,25.094,25.0468,25.0547,227200.0
2012-06-28 15:20:00,31.88,31.93,31.84,31.91,341600.0,25.0626,25.1019,25.0311,25.0862,341600.0
2012-06-28 15:30:00,31.91,32.24,31.9,32.2,776500.0,25.0862,25.3456,25.0783,25.3141,776500.0
2012-06-28 15:40:00,32.2,32.23,32.06,32.23,800900.0,25.3141,25.3377,25.2041,25.3377,800900.0
2012-06-28 15:50:00,32.22,32.28,32.19,32.26,927000.0,25.3299,25.377,25.3063,25.3613,927000.0
2012-06-29 09:30:00,33.55,33.69,33.32,33.4,2065300.0,26.3754,26.4855,26.1946,26.2575,2065300.0
2012-06-29 09:40:00,33.41,33.43,33.15,33.21,839200.0,26.2654,26.2811,26.061,26.1082,839200.0
2012-06-29 09:50:00,33.21,33.35,33.1,33.32,668200.0,26.1082,26.2182,26.0217,26.1946,668200.0
2012-06-29 10:00:00,33.31,33.52,33.29,33.4,949300.0,26.1868,26.3519,26.171,26.2575,949300.0
2012-06-29 10:10:00,33.4,33.57,33.35,33.56,681600.0,26.2575,26.3912,26.2182,26.3833,681600.0
2012-06-29 10:20:00,33.57,33.62,33.33,33.42,539000.0,26.3912,26.4305,26.2025,26.2732,539000.0
2012-06-29 10:30:00,33.42,33.45,33.21,33.26,426700.0,26.2732,26.2968,26.1082,26.1475,426700.0
2012-06-29 10:40:00,33.25,33.42,33.22,33.3,283500.0,26.1396,26.2732,26.116,26.1789,283500.0
2012-06-29 10:50:00,33.3,33.39,33.21,33.29,286400.0,26.1789,26.2497,26.1082,26.171,286400.0
2012-06-29 11:00:00,33.29,33.3,33.1,33.13,463500.0,26.171,26.1789,26.0217,26.0453,463500.0
2012-06-29 11:10:00,33.13,33.28,33.1,33.27,402700.0,26.0453,26.1632,26.0217,26.1553,402700.0
2012-06-29 11:20:00,33.27,33.28,33.18,33.21,252000.0,26.1553,26.1632,26.0846,26.1082,252000.0
2012-06-29 11:30:00,33.21,33.24,33.15,33.19,281600.0,26.1082,26.1317,26.061,26.0924,281600.0
2012-06-29 11:40:00,33.18,33.2,33.07,33.11,419900.0,26.0846,26.1003,25.9981,26.0295,419900.0
2012-06-29 11:50:00,33.11,33.22,33.08,33.19,267500.0,26.0295,26.116,26.006,26.0924,267500.0
2012-06-29 12:00:00,33.19,33.24,33.15,33.2,270300.0,26.0924,26.1317,26.061,26.1003,270300.0
2012-06-29 12:10:00,33.2,33.25,33.15,33.25,290500.0,26.1003,26.1396,26.061,26.1396,290500.0
2012-06-29 12:20:00,33.24,33.39,33.23,33.39,367700.0,26.1317,26.2497,26.1239,26.2497,367700.0
2012-06-29 12:30:00,33.39,33.4,33.28,33.28,141900.0,26.2497,26.2575,26.1632,26.1632,141900.0
2012-06-29 12:40:00,33.28,33.29,33.24,33.26,148300.0,26.1632,26.171,26.1317,26.1475,148300.0
2012-06-29 12:50:00,33.25,33.32,33.21,33.32,203700.0,26.1396,26.1946,26.1082,26.1946,203700.0
2012-06-29 13:00:00,33.32,33.41,33.29,33.39,237700.0,26.1946,26.2654,26.171,26.2497,237700.0
2012-06-29 13:10:00,33.4,33.5,33.4,33.47,298800.0,26.2575,26.3361,26.2575,26.3126,298800.0
2012-06-29 13:20:00,33.47,33.54,33.45,33.5,317000.0,26.3126,26.3676,26.2968,26.3361,317000.0
2012-06-29 13:30:00,33.5,33.65,33.49,33.64,586400.0,26.3361,26.4541,26.3283,26.4462,586400.0
2012-06-29 13:40:00,33.64,33.75,33.62,33.74,460500.0,26.4462,26.5327,26.4305,26.5248,460500.0
2012-06-29 13:50:00,33.75,33.88,33.74,33.85,801900.0,26.5327,26.6349,26.5248,26.6113,801900.0
2012-06-29 14:00:00,33.85,33.88,33.74,33.79,413200.0,26.6113,26.6349,26.5248,26.5641,413200.0
2012-06-29 14:10:00,33.78,33.82,33.75,33.77,476800.0,26.5563,26.5877,26.5327,26.5484,476800.0
2012-06-29 14:20:00,33.77,33.93,33.75,33.9,478500.0,26.5484,26.6742,26.5327,26.6506,478500.0
2012-06-29 14:30:00,33.91,33.92,33.85,33.87,483600.0,26.6585,26.6663,26.6113,26.627,483600.0
2012-06-29 14:40:00,33.86,33.9,33.81,33.89,385200.0,26.6192,26.6506,26.5798,26.6427,385200.0
2012-06-29 14:50:00,33.9,34.0,33.84,33.98,587400.0,26.6506,26.7292,26.6034,26.7135,587400.0
2012-06-29 15:00:00,33.98,34.06,33.94,34.05,630500.0,26.7135,26.7764,26.682,26.7685,630500.0
2012-06-29 15:10:00,34.05,34.13,34.03,34.04,560100.0,26.7685,26.8314,26.7528,26.7607,560100.0
2012-06-29 15:20:00,34.04,34.04,33.88,34.0,615700.0,26.7607,26.7607,26.6349,26.7292,615700.0
2012-06-29 15:30:00,33.99,34.07,33.94,34.03,783200.0,26.7214,26.7842,26.682,26.7528,783200.0
2012-06-29 15:40:00,34.03,34.1,33.99,34.0,972400.0,26.7528,26.8078,26.7214,26.7292,972400.0
2012-06-29 15:50:00,34.01,34.06,33.97,34.05,1550500.0,26.7371,26.7764,26.7056,26.7685,1550500.0
2012-07-02 09:30:00,34.02,34.24,33.85,34.19,783000.0,26.7449,26.9179,26.6113,26.8786,783000.0
2012-07-02 09:40:00,34.19,34.19,33.92,33.93,718600.0,26.8786,26.8786,26.6663,26.6742,718600.0
2012-07-02 09:50:00,33.93,33.94,33.65,33.79,582400.0,26.6742,26.682,26.4541,26.5641,582400.0
2012-07-02 10:00:00,33.79,33.8,33.3,33.43,942800.0,26.5641,26.572,26.1789,26.2811,942800.0
2012-07-02 10:10:00,33.44,33.64,33.4,33.55,491400.0,26.289,26.4462,26.2575,26.3754,491400.0
2012-07-02 10:20:00,33.55,33.68,33.54,33.57,349100.0,26.3754,26.4776,26.3676,26.3912,349100.0
2012-07-02 10:30:00,33.59,33.64,33.53,33.58,458300.0,26.4069,26.4462,26.3597,26.399,458300.0
2012-07-02 10:40:00,33.59,33.83,33.58,33.81,419300.0,26.4069,26.5956,26.399,26.5798,419300.0
2012-07-02 10:50:00,33.81,33.87,33.64,33.68,366600.0,26.5798,26.627,26.4462,26.4776,366600.0
2012-07-02 11:00:00,33.67,33.74,33.64,33.65,329500.0,26.4698,26.5248,26.4462,26.4541,329500.0
2012-07-02 11:10:00,33.65,33.65,33.5,33.52,311500.0,26.4541,26.4541,26.3361,26.3519,311500.0
2012-07-02 11:20:00,33.51,33.57,33.51,33.54,223000.0,26.344,26.3912,26.344,26.3676,223000.0
2012-07-02 11:30:00,33.54,33.64,33.52,33.54,204100.0,26.3676,26.4462,26.3519,26.3676,204100.0
2012-07-02 11:40:00,33.53,33.6,33.52,33.54,136400.0,26.3597,26.4148,26.3519,26.3676,136400.0
2012-07-02 11:50:00,33.52,33.57,33.51,33.51,161700.0,26.3519,26.3912,26.344,26.344,161700.0
2012-07-02 12:00:00,33.52,33.57,33.51,33.53,170400.0,26.3519,26.3912,26.344,26.3597,170400.0
2012-07-02 12:10:00,33.54,33.55,33.51,33.52,108000.0,26.3676,26.3754,26.344,26.3519,108000.0
2012-07-02 12:20:00,33.52,33.62,33.52,33.62,143800.0,26.3519,26.4305,26.3519,26.4305,143800.0
2012-07-02 12:30:00,33.61,33.62,33.58,33.6,152400.0,26.4226,26.4305,26.399,26.4148,152400.0
2012-07-02 12:40:00,33.6,33.64,33.56,33.63,128200.0,26.4148,26.4462,26.3833,26.4383,128200.0
2012-07-02 12:50:00,33.64,33.7,33.64,33.67,104900.0,26.4462,26.4934,26.4462,26.4698,104900.0
2012-07-02 13:00:00,33.67,33.68,33.62,33.64,113400.0,26.4698,26.4776,26.4305,26.4462,113400.0
2012-07-02 13:10:00,33.64,33.7,33.64,33.7,204600.0,26.4462,26.4934,26.4462,26.4934,204600.0
2012-07-02 13:20:00,33.69,33.73,33.68,33.71,123800.0,26.4855,26.517,26.4776,26.5012,123800.0
2012-07-02 13:30:00,33.71,33.72,33.64,33.67,126100.0,26.5012,26.5091,26.4462,26.4698,126100.0
2012-07-02 13:40:00,33.66,33.67,33.61,33.63,169600.0,26.4619,26.4698,26.4226,26.4383,169600.0
2012-07-02 13:50:00,33.63,33.64,33.54,33.57,94900.0,26.4383,26.4462,26.3676,26.3912,94900.0
2012-07-02 14:00:00,33.56,33.59,33.51,33.54,187300.0,26.3833,26.4069,26.344,26.3676,187300.0
2012-07-02 14:10:00,33.54,33.66,33.54,33.61,139400.0,26.3676,26.4619,26.3676,26.4226,139400.0
2012-07-02 14:20:00,33.61,33.65,33.58,33.64,156300.0,26.4226,26.4541,26.399,26.4462,156300.0
2012-07-02 14:30:00,33.64,33.66,33.51,33.52,270000.0,26.4462,26.4619,26.344,26.3519,270000.0
2012-07-02 14:40:00,33.52,33.63,33.49,33.6,369000.0,26.3519,26.4383,26.3283,26.4148,369000.0
2012-07-02 14:50:00,33.61,33.73,33.6,33.65,270900.0,26.4226,26.517,26.4148,26.4541,270900.0
2012-07-02 15:00:00,33.65,33.71,33.62,33.63,198800.0,26.4541,26.5012,26.4305,26.4383,198800.0
2012-07-02 15:10:00,33.64,33.69,33.62,33.69,148500.0,26.4462,26.4855,26.4305,26.4855,148500.0
2012-07-02 15:20:00,33.68,33.7,33.65,33.7,251500.0,26.4776,26.4934,26.4541,26.4934,251500.0
2012-07-02 15:30:00,33.7,33.87,33.7,33.86,457100.0,26.4934,26.627,26.4934,26.6192,457100.0
2012-07-02 15:40:00,33.85,33.9,33.82,33.86,373900.0,26.6113,26.6506,26.5877,26.6192,373900.0
2012-07-02 15:50:00,33.85,33.89,33.79,33.86,650500.0,26.6113,26.6427,26.5641,26.6192,650500.0
2012-07-03 09:30:00,34.55,34.85,34.45,34.79,1154100.0,27.1616,27.3974,27.083,27.3503,1154100.0
2012-07-03 09:40:00,34.79,35.09,34.78,35.05,1503100.0,27.3503,27.5861,27.3424,27.5547,1503100.0
2012-07-03 09:50:00,35.04,35.18,35.01,35.08,784600.0,27.5468,27.6569,27.5232,27.5783,784600.0
2012-07-03 10:00:00,35.08,35.34,35.07,35.19,938900.0,27.5783,27.7827,27.5704,27.6647,938900.0
2012-07-03 10:10:00,35.19,35.22,34.96,35.01,677200.0,27.6647,27.6883,27.4839,27.5232,677200.0
2012-07-03 10:20:00,35.01,35.17,35.01,35.14,644800.0,27.5232,27.649,27.5232,27.6254,644800.0
2012-07-03 10:30:00,35.14,35.4,35.13,35.39,596100.0,27.6254,27.8298,27.6176,27.822,596100.0
2012-07-03 10:40:00,35.38,35.44,35.3,35.38,431400.0,27.8141,27.8613,27.7512,27.8141,431400.0
2012-07-03 10:50:00,35.38,35.44,35.33,35.34,581100.0,27.8141,27.8613,27.7748,27.7827,581100.0
2012-07-03 11:00:00,35.34,35.54,35.29,35.51,867900.0,27.7827,27.9399,27.7434,27.9163,867900.0
2012-07-03 11:10:00,35.52,35.63,35.48,35.63,613000.0,27.9242,28.0106,27.8927,28.0106,613000.0
2012-07-03 11:20:00,35.62,35.69,35.54,35.55,646600.0,28.0028,28.0578,27.9399,27.9478,646600.0
2012-07-03 11:30:00,35.55,35.55,35.47,35.49,354700.0,27.9478,27.9478,27.8849,27.9006,354700.0
2012-07-03 11:40:00,35.5,35.61,35.44,35.61,389200.0,27.9084,27.9949,27.8613,27.9949,389200.0
2012-07-03 11:50:00,35.61,35.69,35.54,35.68,608400.0,27.9949,28.0578,27.9399,28.05,608400.0
2012-07-03 12:00:00,35.69,35.69,35.56,35.57,457000.0,28.0578,28.0578,27.9556,27.9635,457000.0
2012-07-03 12:10:00,35.56,35.6,35.46,35.47,447900.0,27.9556,27.9871,27.877,27.8849,447900.0
2012-07-03 12:20:00,35.46,35.53,35.38,35.53,450900.0,27.877,27.932,27.8141,27.932,450900.0
2012-07-03 12:30:00,35.54,35.54,35.39,35.41,418600.0,27.9399,27.9399,27.822,27.8377,418600.0
2012-07-03 12:40:00,35.41,35.42,35.2,35.21,752800.0,27.8377,27.8456,27.6726,27.6805,752800.0
2012-07-03 12:50:00,35.21,35.23,35.13,35.2,1050200.0,27.6805,27.6962,27.6176,27.6726,1050200.0
2012-07-05 09:30:00,35.0,35.5,34.93,35.5,988700.0,27.5154,27.9084,27.4603,27.9084,988700.0
2012-07-05 09:40:00,35.52,35.59,35.23,35.23,661600.0,27.9242,27.9792,27.6962,27.6962,661600.0
2012-07-05 09:50:00,35.23,35.36,35.11,35.35,499400.0,27.6962,27.7984,27.6018,27.7905,499400.0
2012-07-05 10:00:00,35.33,35.33,35.06,35.15,516300.0,27.7748,27.7748,27.5625,27.6333,516300.0
2012-07-05 10:10:00,35.15,35.32,35.11,35.32,531300.0,27.6333,27.7669,27.6018,27.7669,531300.0
2012-07-05 10:20:00,35.33,35.37,35.17,35.21,384500.0,27.7748,27.8062,27.649,27.6805,384500.0
2012-07-05 10:30:00,35.2,35.32,35.2,35.27,173600.0,27.6726,27.7669,27.6726,27.7276,173600.0
2012-07-05 10:40:00,35.27,35.39,35.26,35.39,279900.0,27.7276,27.822,27.7198,27.822,279900.0
2012-07-05 10:50:00,35.39,35.67,35.39,35.66,759800.0,27.822,28.0421,27.822,28.0342,759800.0
2012-07-05 11:00:00,35.66,35.73,35.63,35.72,580000.0,28.0342,28.0893,28.0106,28.0814,580000.0
2012-07-05 11:10:00,35.73,35.77,35.64,35.74,407400.0,28.0893,28.1207,28.0185,28.0971,407400.0
2012-07-05 11:20:00,35.74,35.79,35.71,35.76,477400.0,28.0971,28.1364,28.0735,28.1128,477400.0
2012-07-05 11:30:00,35.75,35.88,35.74,35.76,493400.0,28.105,28.2072,28.0971,28.1128,493400.0
2012-07-05 11:40:00,35.77,35.82,35.69,35.82,263000.0,28.1207,28.16,28.0578,28.16,263000.0
2012-07-05 11:50:00,35.82,35.85,35.78,35.82,161300.0,28.16,28.1836,28.1286,28.16,161300.0
2012-07-05 12:00:00,35.82,35.84,35.78,35.83,190700.0,28.16,28.1757,28.1286,28.1679,190700.0
2012-07-05 12:10:00,35.82,36.0,35.81,35.98,349400.0,28.16,28.3015,28.1522,28.2858,349400.0
2012-07-05 12:20:00,35.98,35.98,35.84,35.93,316700.0,28.2858,28.2858,28.1757,28.2465,316700.0
2012-07-05 12:30:00,35.93,35.96,35.86,35.93,314100.0,28.2465,28.2701,28.1915,28.2465,314100.0
2012-07-05 12:40:00,35.92,35.98,35.9,35.9,203500.0,28.2386,28.2858,28.2229,28.2229,203500.0
2012-07-05 12:50:00,35.9,35.92,35.84,35.85,115200.0,28.2229,28.2386,28.1757,28.1836,115200.0
2012-07-05 13:00:00,35.86,35.87,35.8,35.87,123800.0,28.1915,28.1993,28.1443,28.1993,123800.0
2012-07-05 13:10:00,35.87,35.96,35.86,35.88,253300.0,28.1993,28.2701,28.1915,28.2072,253300.0
2012-07-05 13:20:00,35.89,35.93,35.85,35.92,135500.0,28.215,28.2465,28.1836,28.2386,135500.0
2012-07-05 13:30:00,35.91,35.96,35.75,35.77,404800.0,28.2308,28.2701,28.105,28.1207,404800.0
2012-07-05 13:40:00,35.77,35.85,35.67,35.84,384100.0,28.1207,28.1836,28.0421,28.1757,384100.0
2012-07-05 13:50:00,35.83,35.95,35.83,35.91,227700.0,28.1679,28.2622,28.1679,28.2308,227700.0
2012-07-05 14:00:00,35.91,35.92,35.82,35.85,223000.0,28.2308,28.2386,28.16,28.1836,223000.0
2012-07-05 14:10:00,35.84,35.9,35.84,35.89,139900.0,28.1757,28.2229,28.1757,28.215,139900.0
2012-07-05 14:20:00,35.88,35.9,35.85,35.87,256100.0,28.2072,28.2229,28.1836,28.1993,256100.0
2012-07-05 14:30:00,35.87,35.88,35.8,35.81,209900.0,28.1993,28.2072,28.1443,28.1522,209900.0
2012-07-05 14:40:00,35.8,35.82,35.75,35.77,178200.0,28.1443,28.16,28.105,28.1207,178200.0
2012-07-05 14:50:00,35.77,35.77,35.67,35.68,204700.0,28.1207,28.1207,28.0421,28.05,204700.0
2012-07-05 15:00:00,35.67,35.71,35.62,35.66,265000.0,28.0421,28.0735,28.0028,28.0342,265000.0
2012-07-05 15:10:00,35.67,35.68,35.55,35.55,247500.0,28.0421,28.05,27.9478,27.9478,247500.0
2012-07-05 15:20:00,35.55,35.6,35.52,35.57,376200.0,27.9478,27.9871,27.9242,27.9635,376200.0
2012-07-05 15:30:00,35.56,35.6,35.51,35.53,355100.0,27.9556,27.9871,27.9163,27.932,355100.0
2012-07-05 15:40:00,35.53,35.6,35.43,35.44,675200.0,27.932,27.9871,27.8534,27.8613,675200.0
2012-07-05 15:50:00,35.44,35.52,35.44,35.49,1016100.0,27.8613,27.9242,27.8613,27.9006,1016100.0
2012-07-06 09:30:00,34.86,34.97,34.55,34.71,1074700.0,27.4053,27.4918,27.1616,27.2874,1074700.0
2012-07-06 09:40:00,34.71,34.72,34.6,34.7,533200.0,27.2874,27.2952,27.2009,27.2795,533200.0
2012-07-06 09:50:00,34.7,34.73,34.62,34.73,503500.0,27.2795,27.3031,27.2166,27.3031,503500.0
2012-07-06 10:00:00,34.73,34.81,34.68,34.74,518500.0,27.3031,27.366,27.2638,27.311,518500.0
2012-07-06 10:10:00,34.74,34.82,34.72,34.75,471700.0,27.311,27.3739,27.2952,27.3188,471700.0
2012-07-06 10:20:00,34.75,34.95,34.72,34.88,591100.0,27.3188,27.4761,27.2952,27.421,591100.0
2012-07-06 10:30:00,34.89,35.0,34.85,35.0,612300.0,27.4289,27.5154,27.3974,27.5154,612300.0
2012-07-06 10:40:00,35.0,35.0,34.8,34.81,315800.0,27.5154,27.5154,27.3581,27.366,315800.0
2012-07-06 10:50:00,34.81,34.91,34.77,34.91,261600.0,27.366,27.4446,27.3346,27.4446,261600.0
2012-07-06 11:00:00,34.9,34.95,34.83,34.94,276200.0,27.4368,27.4761,27.3817,27.4682,276200.0
2012-07-06 11:10:00,34.93,34.96,34.78,34.82,257600.0,27.4603,27.4839,27.3424,27.3739,257600.0
2012-07-06 11:20:00,34.82,34.84,34.69,34.78,315400.0,27.3739,27.3896,27.2717,27.3424,315400.0
2012-07-06 11:30:00,34.77,34.77,34.71,34.77,318600.0,27.3346,27.3346,27.2874,27.3346,318600.0
2012-07-06 11:40:00,34.76,34.8,34.75,34.76,189200.0,27.3267,27.3581,27.3188,27.3267,189200.0
2012-07-06 11:50:00,34.76,34.78,34.69,34.74,276000.0,27.3267,27.3424,27.2717,27.311,276000.0
2012-07-06 12:00:00,34.74,34.79,34.71,34.78,127000.0,27.311,27.3503,27.2874,27.3424,127000.0
2012-07-06 12:10:00,34.77,34.77,34.69,34.72,163100.0,27.3346,27.3346,27.2717,27.2952,163100.0
2012-07-06 12:20:00,34.71,34.72,34.65,34.71,203000.0,27.2874,27.2952,27.2402,27.2874,203000.0
2012-07-06 12:30:00,34.7,34.75,34.68,34.68,141200.0,27.2795,27.3188,27.2638,27.2638,141200.0
2012-07-06 12:40:00,34.68,34.81,34.68,34.79,169000.0,27.2638,27.366,27.2638,27.3503,169000.0
2012-07-06 12:50:00,34.8,34.85,34.79,34.84,243200.0,27.3581,27.3974,27.3503,27.3896,243200.0
2012-07-06 13:00:00,34.84,34.87,34.84,34.86,296200.0,27.3896,27.4132,27.3896,27.4053,296200.0
2012-07-06 13:10:00,34.86,34.92,34.84,34.89,200000.0,27.4053,27.4525,27.3896,27.4289,200000.0
2012-07-06 13:20:00,34.9,34.9,34.84,34.88,119600.0,27.4368,27.4368,27.3896,27.421,119600.0
2012-07-06 13:30:00,34.87,34.89,34.84,34.86,113600.0,27.4132,27.4289,27.3896,27.4053,113600.0
2012-07-06 13:40:00,34.87,34.87,34.8,34.82,113700.0,27.4132,27.4132,27.3581,27.3739,113700.0
2012-07-06 13:50:00,34.82,34.83,34.79,34.82,148600.0,27.3739,27.3817,27.3503,27.3739,148600.0
2012-07-06 14:00:00,34.81,34.87,34.79,34.8,387000.0,27.366,27.4132,27.3503,27.3581,387000.0
2012-07-06 14:10:00,34.79,34.8,34.7,34.72,173800.0,27.3503,27.3581,27.2795,27.2952,173800.0
2012-07-06 14:20:00,34.71,34.72,34.66,34.7,203000.0,27.2874,27.2952,27.2481,27.2795,203000.0
2012-07-06 14:30:00,34.7,34.78,34.7,34.77,132900.0,27.2795,27.3424,27.2795,27.3346,132900.0
2012-07-06 14:40:00,34.77,34.81,34.75,34.77,140900.0,27.3346,27.366,27.3188,27.3346,140900.0
2012-07-06 14:50:00,34.77,34.82,34.74,34.81,142900.0,27.3346,27.3739,27.311,27.366,142900.0
2012-07-06 15:00:00,34.82,34.86,34.8,34.84,232400.0,27.3739,27.4053,27.3581,27.3896,232400.0
2012-07-06 15:10:00,34.85,34.96,34.82,34.95,404900.0,27.3974,27.4839,27.3739,27.4761,404900.0
2012-07-06 15:20:00,34.95,34.95,34.86,34.94,285700.0,27.4761,27.4761,27.4053,27.4682,285700.0
2012-07-06 15:30:00,34.95,34.99,34.91,34.92,308200.0,27.4761,27.5075,27.4446,27.4525,308200.0
2012-07-06 15:40:00,34.92,35.06,34.88,35.01,1012700.0,27.4525,27.5625,27.421,27.5232,1012700.0
2012-07-06 15:50:00,35.01,35.07,34.96,35.0,798500.0,27.5232,27.5704,27.4839,27.5154,798500.0
2012-07-09 09:30:00,34.85,34.96,34.62,34.63,728700.0,27.3974,27.4839,27.2166,27.2245,728700.0
2012-07-09 09:40:00,34.63,34.63,34.43,34.58,545100.0,27.2245,27.2245,27.0673,27.1852,545100.0
2012-07-09 09:50:00,34.58,34.59,34.48,34.54,209900.0,27.1852,27.193,27.1066,27.1537,209900.0
2012-07-09 10:00:00,34.54,34.56,34.47,34.54,371000.0,27.1537,27.1695,27.0987,27.1537,371000.0
2012-07-09 10:10:00,34.54,34.58,34.49,34.53,339100.0,27.1537,27.1852,27.1144,27.1459,339100.0
2012-07-09 10:20:00,34.54,34.54,34.47,34.49,257000.0,27.1537,27.1537,27.0987,27.1144,257000.0
2012-07-09 10:30:00,34.48,34.54,34.39,34.52,444900.0,27.1066,27.1537,27.0358,27.138,444900.0
2012-07-09 10:40:00,34.53,34.7,34.51,34.68,377100.0,27.1459,27.2795,27.1302,27.2638,377100.0
2012-07-09 10:50:00,34.69,34.72,34.46,34.46,276100.0,27.2717,27.2952,27.0908,27.0908,276100.0
2012-07-09 11:00:00,34.46,34.47,34.39,34.41,264500.0,27.0908,27.0987,27.0358,27.0515,264500.0
2012-07-09 11:10:00,34.41,34.41,34.3,34.31,242200.0,27.0515,27.0515,26.9651,26.9729,242200.0
2012-07-09 11:20:00,34.3,34.35,34.27,34.32,191900.0,26.9651,27.0044,26.9415,26.9808,191900.0
2012-07-09 11:30:00,34.32,34.37,34.28,34.31,166900.0,26.9808,27.0201,26.9493,26.9729,166900.0
2012-07-09 11:40:00,34.31,34.39,34.31,34.38,128600.0,26.9729,27.0358,26.9729,27.028,128600.0
2012-07-09 11:50:00,34.38,34.39,34.33,34.36,172200.0,27.028,27.0358,26.9886,27.0122,172200.0
2012-07-09 12:00:00,34.35,34.43,34.33,34.43,182800.0,27.0044,27.0673,26.9886,27.0673,182800.0
2012-07-09 12:10:00,34.44,34.54,34.44,34.53,228100.0,27.0751,27.1537,27.0751,27.1459,228100.0
2012-07-09 12:20:00,34.53,34.62,34.52,34.52,210300.0,27.1459,27.2166,27.138,27.138,210300.0
2012-07-09 12:30:00,34.52,34.55,34.43,34.47,168700.0,27.138,27.1616,27.0673,27.0987,168700.0
2012-07-09 12:40:00,34.46,34.46,34.38,34.39,192100.0,27.0908,27.0908,27.028,27.0358,192100.0
2012-07-09 12:50:00,34.39,34.46,34.39,34.4,124500.0,27.0358,27.0908,27.0358,27.0437,124500.0
2012-07-09 13:00:00,34.4,34.44,34.37,34.39,113400.0,27.0437,27.0751,27.0201,27.0358,113400.0
2012-07-09 13:10:00,34.39,34.42,34.35,34.41,156800.0,27.0358,27.0594,27.0044,27.0515,156800.0
2012-07-09 13:20:00,34.42,34.61,34.42,34.59,510000.0,27.0594,27.2088,27.0594,27.193,510000.0
2012-07-09 13:30:00,34.6,34.71,34.56,34.71,363500.0,27.2009,27.2874,27.1695,27.2874,363500.0
2012-07-09 13:40:00,34.71,34.73,34.64,34.65,151100.0,27.2874,27.3031,27.2324,27.2402,151100.0
2012-07-09 13:50:00,34.66,34.69,34.62,34.66,161000.0,27.2481,27.2717,27.2166,27.2481,161000.0
2012-07-09 14:00:00,34.65,34.7,34.62,34.62,159000.0,27.2402,27.2795,27.2166,27.2166,159000.0
2012-07-09 14:10:00,34.62,34.62,34.52,34.54,205700.0,27.2166,27.2166,27.138,27.1537,205700.0
2012-07-09 14:20:00,34.55,34.55,34.5,34.53,128200.0,27.1616,27.1616,27.1223,27.1459,128200.0
2012-07-09 14:30:00,34.53,34.61,34.51,34.6,155900.0,27.1459,27.2088,27.1302,27.2009,155900.0
2012-07-09 14:40:00,34.61,34.61,34.5,34.51,184300.0,27.2088,27.2088,27.1223,27.1302,184300.0
2012-07-09 14:50:00,34.52,34.56,34.49,34.54,146500.0,27.138,27.1695,27.1144,27.1537,146500.0
2012-07-09 15:00:00,34.54,34.66,34.53,34.63,208800.0,27.1537,27.2481,27.1459,27.2245,208800.0
2012-07-09 15:10:00,34.63,34.63,34.52,34.52,195900.0,27.2245,27.2245,27.138,27.138,195900.0
2012-07-09 15:20:00,34.53,34.62,34.48,34.59,306800.0,27.1459,27.2166,27.1066,27.193,306800.0
2012-07-09 15:30:00,34.6,34.64,34.46,34.48,351900.0,27.2009,27.2324,27.0908,27.1066,351900.0
2012-07-09 15:40:00,34.48,34.6,34.44,34.6,466700.0,27.1066,27.2009,27.0751,27.2009,466700.0
2012-07-09 15:50:00,34.6,34.63,34.54,34.55,777400.0,27.2009,27.2245,27.1537,27.1616,777400.0
2012-07-10 09:30:00,34.73,34.9,34.65,34.65,510100.0,27.3031,27.4368,27.2402,27.2402,510100.0
2012-07-10 09:40:00,34.65,34.66,34.48,34.5,326500.0,27.2402,27.2481,27.1066,27.1223,326500.0
2012-07-10 09:50:00,34.51,34.51,34.28,34.3,401600.0,27.1302,27.1302,26.9493,26.9651,401600.0
2012-07-10 10:00:00,34.29,34.3,34.05,34.05,635400.0,26.9572,26.9651,26.7685,26.7685,635400.0
2012-07-10 10:10:00,34.06,34.17,34.0,34.02,693500.0,26.7764,26.8629,26.7292,26.7449,693500.0
2012-07-10 10:20:00,34.01,34.16,33.97,34.15,553300.0,26.7371,26.855,26.7056,26.8471,553300.0
2012-07-10 10:30:00,34.14,34.23,33.96,33.96,484300.0,26.8393,26.91,26.6978,26.6978,484300.0
2012-07-10 10:40:00,33.96,34.03,33.93,33.96,410800.0,26.6978,26.7528,26.6742,26.6978,410800.0
2012-07-10 10:50:00,33.97,34.02,33.88,33.92,685800.0,26.7056,26.7449,26.6349,26.6663,685800.0
2012-07-10 11:00:00,33.92,34.04,33.9,33.96,651300.0,26.6663,26.7607,26.6506,26.6978,651300.0
2012-07-10 11:10:00,33.96,34.0,33.87,33.92,232200.0,26.6978,26.7292,26.627,26.6663,232200.0
2012-07-10 11:20:00,33.93,33.94,33.8,33.8,387700.0,26.6742,26.682,26.572,26.572,387700.0
2012-07-10 11:30:00,33.81,33.83,33.77,33.82,324700.0,26.5798,26.5956,26.5484,26.5877,324700.0
2012-07-10 11:40:00,33.82,33.83,33.67,33.71,313200.0,26.5877,26.5956,26.4698,26.5012,313200.0
2012-07-10 11:50:00,33.7,33.87,33.7,33.86,189800.0,26.4934,26.627,26.4934,26.6192,189800.0
2012-07-10 12:00:00,33.86,33.9,33.84,33.87,123600.0,26.6192,26.6506,26.6034,26.627,123600.0
2012-07-10 12:10:00,33.87,33.87,33.76,33.8,180700.0,26.627,26.627,26.5405,26.572,180700.0
2012-07-10 12:20:00,33.8,33.84,33.78,33.83,146000.0,26.572,26.6034,26.5563,26.5956,146000.0
2012-07-10 12:30:00,33.83,33.95,33.82,33.95,188500.0,26.5956,26.6899,26.5877,26.6899,188500.0
2012-07-10 12:40:00,33.94,33.95,33.85,33.85,153000.0,26.682,26.6899,26.6113,26.6113,153000.0
2012-07-10 12:50:00,33.85,33.93,33.81,33.82,112000.0,26.6113,26.6742,26.5798,26.5877,112000.0
2012-07-10 13:00:00,33.82,33.87,33.8,33.83,84900.0,26.5877,26.627,26.572,26.5956,84900.0
2012-07-10 13:10:00,33.83,33.87,33.8,33.87,72700.0,26.5956,26.627,26.572,26.627,72700.0
2012-07-10 13:20:00,33.88,33.89,33.75,33.76,225600.0,26.6349,26.6427,26.5327,26.5405,225600.0
2012-07-10 13:30:00,33.77,33.78,33.64,33.64,243700.0,26.5484,26.5563,26.4462,26.4462,243700.0
2012-07-10 13:40:00,33.65,33.65,33.32,33.34,721300.0,26.4541,26.4541,26.1946,26.2104,721300.0
2012-07-10 13:50:00,33.35,33.47,33.33,33.38,608400.0,26.2182,26.3126,26.2025,26.2418,608400.0
2012-07-10 14:00:00,33.37,33.39,33.18,33.18,699900.0,26.2339,26.2497,26.0846,26.0846,699900.0
2012-07-10 14:10:00,33.17,33.18,33.05,33.05,613000.0,26.0767,26.0846,25.9824,25.9824,613000.0
2012-07-10 14:20:00,33.05,33.08,32.98,33.08,601400.0,25.9824,26.006,25.9273,26.006,601400.0
2012-07-10 14:30:00,33.07,33.08,32.93,33.03,680900.0,25.9981,26.006,25.888,25.9666,680900.0
2012-07-10 14:40:00,33.04,33.08,32.99,33.0,306100.0,25.9745,26.006,25.9352,25.9431,306100.0
2012-07-10 14:50:00,33.01,33.03,32.93,32.95,403200.0,25.9509,25.9666,25.888,25.9038,403200.0
2012-07-10 15:00:00,32.95,33.12,32.94,33.01,616600.0,25.9038,26.0374,25.8959,25.9509,616600.0
2012-07-10 15:10:00,33.01,33.04,32.93,32.93,395700.0,25.9509,25.9745,25.888,25.888,395700.0
2012-07-10 15:20:00,32.93,33.0,32.86,32.86,771200.0,25.888,25.9431,25.833,25.833,771200.0
2012-07-10 15:30:00,32.87,32.91,32.78,32.81,809900.0,25.8409,25.8723,25.7701,25.7937,809900.0
2012-07-10 15:40:00,32.81,32.93,32.76,32.89,1293900.0,25.7937,25.888,25.7544,25.8566,1293900.0
2012-07-10 15:50:00,32.89,33.12,32.86,33.08,1396000.0,25.8566,26.0374,25.833,26.006,1396000.0
2012-07-11 09:30:00,32.9,32.98,32.53,32.59,880600.0,26.1142,26.1777,25.8205,25.8682,880600.0
2012-07-11 09:40:00,32.6,32.88,32.53,32.83,451500.0,25.8761,26.0983,25.8205,26.0587,451500.0
2012-07-11 09:50:00,32.83,33.06,32.75,32.78,905500.0,26.0587,26.2412,25.9952,26.019,905500.0
2012-07-11 10:00:00,32.79,33.05,32.71,32.94,569100.0,26.0269,26.2333,25.9634,26.146,569100.0
2012-07-11 10:10:00,32.94,33.04,32.85,32.88,367700.0,26.146,26.2253,26.0745,26.0983,367700.0
2012-07-11 10:20:00,32.89,32.91,32.61,32.64,500100.0,26.1063,26.1222,25.884,25.9078,500100.0
2012-07-11 10:30:00,32.65,32.9,32.46,32.48,972300.0,25.9158,26.1142,25.765,25.7808,972300.0
2012-07-11 10:40:00,32.49,32.53,32.42,32.46,1055300.0,25.7888,25.8205,25.7332,25.765,1055300.0
2012-07-11 10:50:00,32.46,32.51,32.39,32.44,344200.0,25.765,25.8047,25.7094,25.7491,344200.0
2012-07-11 11:00:00,32.43,32.66,32.41,32.61,515200.0,25.7412,25.9237,25.7253,25.884,515200.0
2012-07-11 11:10:00,32.6,32.61,32.43,32.47,510400.0,25.8761,25.884,25.7412,25.7729,510400.0
2012-07-11 11:20:00,32.47,32.57,32.47,32.48,552900.0,25.7729,25.8523,25.7729,25.7808,552900.0
2012-07-11 11:30:00,32.48,32.56,32.36,32.56,621100.0,25.7808,25.8443,25.6856,25.8443,621100.0
2012-07-11 11:40:00,32.57,32.6,32.47,32.51,273600.0,25.8523,25.8761,25.7729,25.8047,273600.0
2012-07-11 11:50:00,32.51,32.59,32.5,32.54,173200.0,25.8047,25.8682,25.7967,25.8285,173200.0
2012-07-11 12:00:00,32.54,32.63,32.48,32.48,558000.0,25.8285,25.8999,25.7808,25.7808,558000.0
2012-07-11 12:10:00,32.48,32.51,32.47,32.5,179500.0,25.7808,25.8047,25.7729,25.7967,179500.0
2012-07-11 12:20:00,32.5,32.5,32.37,32.4,327900.0,25.7967,25.7967,25.6935,25.7173,327900.0
2012-07-11 12:30:00,32.4,32.41,32.37,32.39,236900.0,25.7173,25.7253,25.6935,25.7094,236900.0
2012-07-11 12:40:00,32.4,32.53,32.4,32.51,287700.0,25.7173,25.8205,25.7173,25.8047,287700.0
2012-07-11 12:50:00,32.51,32.52,32.45,32.49,213400.0,25.8047,25.8126,25.757,25.7888,213400.0
2012-07-11 13:00:00,32.49,32.52,32.47,32.49,172700.0,25.7888,25.8126,25.7729,25.7888,172700.0
2012-07-11 13:10:00,32.5,32.51,32.42,32.44,262900.0,25.7967,25.8047,25.7332,25.7491,262900.0
2012-07-11 13:20:00,32.44,32.48,32.43,32.48,102700.0,25.7491,25.7808,25.7412,25.7808,102700.0
2012-07-11 13:30:00,32.48,32.52,32.46,32.48,190200.0,25.7808,25.8126,25.765,25.7808,190200.0
2012-07-11 13:40:00,32.48,32.57,32.48,32.53,272000.0,25.7808,25.8523,25.7808,25.8205,272000.0
2012-07-11 13:50:00,32.53,32.55,32.44,32.45,245500.0,25.8205,25.8364,25.7491,25.757,245500.0
2012-07-11 14:00:00,32.45,32.55,32.17,32.34,959500.0,25.757,25.8364,25.5348,25.6697,959500.0
2012-07-11 14:10:00,32.34,32.36,32.15,32.27,454600.0,25.6697,25.6856,25.5189,25.6142,454600.0
2012-07-11 14:20:00,32.27,32.33,32.17,32.21,374400.0,25.6142,25.6618,25.5348,25.5665,374400.0
2012-07-11 14:30:00,32.21,32.26,32.16,32.23,237400.0,25.5665,25.6062,25.5268,25.5824,237400.0
2012-07-11 14:40:00,32.23,32.34,32.2,32.33,293700.0,25.5824,25.6697,25.5586,25.6618,293700.0
2012-07-11 14:50:00,32.33,32.4,32.21,32.21,466500.0,25.6618,25.7173,25.5665,25.5665,466500.0
2012-07-11 15:00:00,32.22,32.33,32.21,32.32,365500.0,25.5745,25.6618,25.5665,25.6538,365500.0
2012-07-11 15:10:00,32.32,32.33,32.15,32.23,493000.0,25.6538,25.6618,25.5189,25.5824,493000.0
2012-07-11 15:20:00,32.24,32.24,32.12,32.18,419000.0,25.5903,25.5903,25.4951,25.5427,419000.0
2012-07-11 15:30:00,32.18,32.2,32.07,32.07,768300.0,25.5427,25.5586,25.4554,25.4554,768300.0
2012-07-11 15:40:00,32.07,32.41,32.06,32.4,1909800.0,25.4554,25.7253,25.4475,25.7173,1909800.0
2012-07-11 15:50:00,32.39,32.42,32.33,32.35,1710600.0,25.7094,25.7332,25.6618,25.6777,1710600.0
2012-07-12 09:30:00,31.93,32.11,31.71,32.03,731000.0,25.3443,25.4872,25.1697,25.4237,731000.0
2012-07-12 09:40:00,32.02,32.14,31.77,31.79,594700.0,25.4157,25.511,25.2173,25.2332,594700.0
2012-07-12 09:50:00,31.78,31.96,31.76,31.88,481400.0,25.2252,25.3681,25.2093,25.3046,481400.0
2012-07-12 10:00:00,31.87,31.97,31.81,31.85,561800.0,25.2967,25.376,25.249,25.2808,561800.0
2012-07-12 10:10:00,31.85,31.94,31.81,31.94,297900.0,25.2808,25.3522,25.249,25.3522,297900.0
2012-07-12 10:20:00,31.95,32.07,31.94,32.05,521800.0,25.3602,25.4554,25.3522,25.4395,521800.0
2012-07-12 10:30:00,32.05,32.07,31.92,31.92,549400.0,25.4395,25.4554,25.3363,25.3363,549400.0
2012-07-12 10:40:00,31.92,31.92,31.7,31.72,449800.0,25.3363,25.3363,25.1617,25.1776,449800.0
2012-07-12 10:50:00,31.73,31.81,31.7,31.8,438300.0,25.1855,25.249,25.1617,25.2411,438300.0
2012-07-12 11:00:00,31.81,31.98,31.78,31.93,364900.0,25.249,25.384,25.2252,25.3443,364900.0
2012-07-12 11:10:00,31.94,31.99,31.87,31.97,284500.0,25.3522,25.3919,25.2967,25.376,284500.0
2012-07-12 11:20:00,31.98,32.11,31.96,32.06,347600.0,25.384,25.4872,25.3681,25.4475,347600.0
2012-07-12 11:30:00,32.06,32.09,31.9,31.92,255500.0,25.4475,25.4713,25.3205,25.3363,255500.0
2012-07-12 11:40:00,31.92,32.1,31.91,32.08,366000.0,25.3363,25.4792,25.3284,25.4633,366000.0
2012-07-12 11:50:00,32.08,32.17,32.02,32.06,441300.0,25.4633,25.5348,25.4157,25.4475,441300.0
2012-07-12 12:00:00,32.07,32.15,32.0,32.02,322300.0,25.4554,25.5189,25.3998,25.4157,322300.0
2012-07-12 12:10:00,32.02,32.08,31.99,32.01,219800.0,25.4157,25.4633,25.3919,25.4078,219800.0
2012-07-12 12:20:00,32.01,32.02,31.85,31.87,269200.0,25.4078,25.4157,25.2808,25.2967,269200.0
2012-07-12 12:30:00,31.87,31.93,31.81,31.84,398300.0,25.2967,25.3443,25.249,25.2728,398300.0
2012-07-12 12:40:00,31.85,31.85,31.75,31.76,248000.0,25.2808,25.2808,25.2014,25.2093,248000.0
2012-07-12 12:50:00,31.75,31.77,31.7,31.76,337700.0,25.2014,25.2173,25.1617,25.2093,337700.0
2012-07-12 13:00:00,31.76,31.86,31.71,31.85,259800.0,25.2093,25.2887,25.1697,25.2808,259800.0
2012-07-12 13:10:00,31.85,31.91,31.82,31.88,217100.0,25.2808,25.3284,25.257,25.3046,217100.0
2012-07-12 13:20:00,31.89,31.94,31.8,31.8,244000.0,25.3125,25.3522,25.2411,25.2411,244000.0
2012-07-12 13:30:00,31.81,31.89,31.8,31.84,221700.0,25.249,25.3125,25.2411,25.2728,221700.0
2012-07-12 13:40:00,31.84,32.02,31.84,31.97,421000.0,25.2728,25.4157,25.2728,25.376,421000.0
2012-07-12 13:50:00,31.97,31.98,31.77,31.8,285100.0,25.376,25.384,25.2173,25.2411,285100.0
2012-07-12 14:00:00,31.8,32.05,31.7,32.02,539200.0,25.2411,25.4395,25.1617,25.4157,539200.0
2012-07-12 14:10:00,32.02,32.08,31.93,32.04,305100.0,25.4157,25.4633,25.3443,25.4316,305100.0
2012-07-12 14:20:00,32.03,32.15,32.02,32.1,220400.0,25.4237,25.5189,25.4157,25.4792,220400.0
2012-07-12 14:30:00,32.1,32.12,32.0,32.03,301600.0,25.4792,25.4951,25.3998,25.4237,301600.0
2012-07-12 14:40:00,32.04,32.05,31.93,31.95,219600.0,25.4316,25.4395,25.3443,25.3602,219600.0
2012-07-12 14:50:00,31.94,32.07,31.94,32.06,307900.0,25.3522,25.4554,25.3522,25.4475,307900.0
2012-07-12 15:00:00,32.06,32.19,32.06,32.13,400000.0,25.4475,25.5507,25.4475,25.503,400000.0
2012-07-12 15:10:00,32.13,32.24,32.12,32.21,357900.0,25.503,25.5903,25.4951,25.5665,357900.0
2012-07-12 15:20:00,32.21,32.54,32.18,32.51,883400.0,25.5665,25.8285,25.5427,25.8047,883400.0
2012-07-12 15:30:00,32.51,32.65,32.51,32.63,1245100.0,25.8047,25.9158,25.8047,25.8999,1245100.0
2012-07-12 15:40:00,32.63,32.76,32.48,32.48,844400.0,25.8999,26.0031,25.7808,25.7808,844400.0
2012-07-12 15:50:00,32.47,32.5,32.33,32.36,1163900.0,25.7729,25.7967,25.6618,25.6856,1163900.0
2012-07-13 09:30:00,32.61,32.95,32.54,32.86,733900.0,25.884,26.1539,25.8285,26.0825,733900.0
2012-07-13 09:40:00,32.85,33.1,32.68,33.08,908500.0,26.0745,26.273,25.9396,26.2571,908500.0
2012-07-13 09:50:00,33.07,33.08,32.86,32.93,617300.0,26.2492,26.2571,26.0825,26.138,617300.0
2012-07-13 10:00:00,32.92,33.16,32.83,32.98,1077200.0,26.1301,26.3206,26.0587,26.1777,1077200.0
2012-07-13 10:10:00,32.98,33.01,32.78,32.9,526700.0,26.1777,26.2015,26.019,26.1142,526700.0
2012-07-13 10:20:00,32.89,32.98,32.83,32.86,327100.0,26.1063,26.1777,26.0587,26.0825,327100.0
2012-07-13 10:30:00,32.86,33.05,32.85,33.0,338800.0,26.0825,26.2333,26.0745,26.1936,338800.0
2012-07-13 10:40:00,33.0,33.04,32.94,32.98,281000.0,26.1936,26.2253,26.146,26.1777,281000.0
2012-07-13 10:50:00,32.97,33.0,32.86,32.86,189500.0,26.1698,26.1936,26.0825,26.0825,189500.0
2012-07-13 11:00:00,32.86,32.87,32.7,32.79,290400.0,26.0825,26.0904,25.9555,26.0269,290400.0
2012-07-13 11:10:00,32.79,32.82,32.69,32.78,227800.0,26.0269,26.0507,25.9475,26.019,227800.0
2012-07-13 11:20:00,32.77,32.81,32.73,32.74,167400.0,26.011,26.0428,25.9793,25.9872,167400.0
2012-07-13 11:30:00,32.74,32.88,32.74,32.87,238900.0,25.9872,26.0983,25.9872,26.0904,238900.0
2012-07-13 11:40:00,32.88,32.98,32.82,32.83,276700.0,26.0983,26.1777,26.0507,26.0587,276700.0
2012-07-13 11:50:00,32.82,32.9,32.81,32.87,115400.0,26.0507,26.1142,26.0428,26.0904,115400.0
2012-07-13 12:00:00,32.88,32.94,32.87,32.93,149400.0,26.0983,26.146,26.0904,26.138,149400.0
2012-07-13 12:10:00,32.93,32.95,32.87,32.89,176500.0,26.138,26.1539,26.0904,26.1063,176500.0
2012-07-13 12:20:00,32.9,32.93,32.88,32.9,171700.0,26.1142,26.138,26.0983,26.1142,171700.0
2012-07-13 12:30:00,32.9,33.0,32.89,33.0,162400.0,26.1142,26.1936,26.1063,26.1936,162400.0
2012-07-13 12:40:00,33.0,33.0,32.92,32.98,237400.0,26.1936,26.1936,26.1301,26.1777,237400.0
2012-07-13 12:50:00,32.98,33.0,32.96,32.99,137800.0,26.1777,26.1936,26.1618,26.1857,137800.0
2012-07-13 13:00:00,32.98,33.08,32.98,33.08,146800.0,26.1777,26.2571,26.1777,26.2571,146800.0
2012-07-13 13:10:00,33.07,33.13,33.06,33.07,161900.0,26.2492,26.2968,26.2412,26.2492,161900.0
2012-07-13 13:20:00,33.06,33.1,33.05,33.08,155400.0,26.2412,26.273,26.2333,26.2571,155400.0
2012-07-13 13:30:00,33.07,33.09,33.05,33.09,120500.0,26.2492,26.265,26.2333,26.265,120500.0
2012-07-13 13:40:00,33.09,33.11,33.07,33.11,102600.0,26.265,26.2809,26.2492,26.2809,102600.0
2012-07-13 13:50:00,33.11,33.18,33.1,33.17,284800.0,26.2809,26.3365,26.273,26.3285,284800.0
2012-07-13 14:00:00,33.18,33.22,33.12,33.16,307700.0,26.3365,26.3682,26.2888,26.3206,307700.0
2012-07-13 14:10:00,33.16,33.25,33.15,33.25,277900.0,26.3206,26.392,26.3127,26.392,277900.0
2012-07-13 14:20:00,33.25,33.29,33.19,33.24,304100.0,26.392,26.4238,26.3444,26.3841,304100.0
2012-07-13 14:30:00,33.23,33.26,33.19,33.2,144300.0,26.3762,26.4,26.3444,26.3523,144300.0
2012-07-13 14:40:00,33.2,33.22,33.16,33.22,125200.0,26.3523,26.3682,26.3206,26.3682,125200.0
2012-07-13 14:50:00,33.22,33.23,33.19,33.21,111800.0,26.3682,26.3762,26.3444,26.3603,111800.0
2012-07-13 15:00:00,33.21,33.32,33.21,33.31,452100.0,26.3603,26.4476,26.3603,26.4397,452100.0
2012-07-13 15:10:00,33.31,33.39,33.3,33.37,498300.0,26.4397,26.5032,26.4317,26.4873,498300.0
2012-07-13 15:20:00,33.36,33.4,33.31,33.33,403800.0,26.4793,26.5111,26.4397,26.4555,403800.0
2012-07-13 15:30:00,33.33,33.34,33.29,33.32,395300.0,26.4555,26.4635,26.4238,26.4476,395300.0
2012-07-13 15:40:00,33.32,33.37,33.19,33.27,780900.0,26.4476,26.4873,26.3444,26.4079,780900.0
2012-07-13 15:50:00,33.26,33.3,33.2,33.24,1284300.0,26.4,26.4317,26.3523,26.3841,1284300.0
2012-07-16 09:30:00,33.1,33.1,32.83,32.84,386200.0,26.273,26.273,26.0587,26.0666,386200.0
2012-07-16 09:40:00,32.85,32.89,32.67,32.71,429000.0,26.0745,26.1063,25.9317,25.9634,429000.0
2012-07-16 09:50:00,32.71,32.76,32.57,32.61,444400.0,25.9634,26.0031,25.8523,25.884,444400.0
2012-07-16 10:00:00,32.61,32.67,32.47,32.49,414100.0,25.884,25.9317,25.7729,25.7888,414100.0
2012-07-16 10:10:00,32.5,32.57,32.46,32.55,289000.0,25.7967,25.8523,25.765,25.8364,289000.0
2012-07-16 10:20:00,32.55,32.69,32.55,32.65,190900.0,25.8364,25.9475,25.8364,25.9158,190900.0
2012-07-16 10:30:00,32.64,32.73,32.62,32.71,260100.0,25.9078,25.9793,25.892,25.9634,260100.0
2012-07-16 10:40:00,32.7,32.74,32.64,32.66,194300.0,25.9555,25.9872,25.9078,25.9237,194300.0
2012-07-16 10:50:00,32.65,32.65,32.55,32.58,176500.0,25.9158,25.9158,25.8364,25.8602,176500.0
2012-07-16 11:00:00,32.59,32.63,32.57,32.63,147700.0,25.8682,25.8999,25.8523,25.8999,147700.0
2012-07-16 11:10:00,32.63,32.75,32.62,32.68,295300.0,25.8999,25.9952,25.892,25.9396,295300.0
2012-07-16 11:20:00,32.69,32.72,32.65,32.65,221300.0,25.9475,25.9713,25.9158,25.9158,221300.0
2012-07-16 11:30:00,32.65,32.66,32.6,32.61,187000.0,25.9158,25.9237,25.8761,25.884,187000.0
2012-07-16 11:40:00,32.61,32.63,32.55,32.61,167100.0,25.884,25.8999,25.8364,25.884,167100.0
2012-07-16 11:50:00,32.6,32.64,32.55,32.6,183200.0,25.8761,25.9078,25.8364,25.8761,183200.0
2012-07-16 12:00:00,32.6,32.6,32.55,32.56,128000.0,25.8761,25.8761,25.8364,25.8443,128000.0
2012-07-16 12:10:00,32.56,32.57,32.5,32.57,243000.0,25.8443,25.8523,25.7967,25.8523,243000.0
2012-07-16 12:20:00,32.56,32.61,32.53,32.57,162400.0,25.8443,25.884,25.8205,25.8523,162400.0
2012-07-16 12:30:00,32.57,32.59,32.53,32.56,200500.0,25.8523,25.8682,25.8205,25.8443,200500.0
2012-07-16 12:40:00,32.56,32.56,32.45,32.51,355900.0,25.8443,25.8443,25.757,25.8047,355900.0
2012-07-16 12:50:00,32.51,32.65,32.49,32.65,125100.0,25.8047,25.9158,25.7888,25.9158,125100.0
2012-07-16 13:00:00,32.64,32.76,32.62,32.74,152900.0,25.9078,26.0031,25.892,25.9872,152900.0
2012-07-16 13:10:00,32.74,32.79,32.71,32.79,146900.0,25.9872,26.0269,25.9634,26.0269,146900.0
2012-07-16 13:20:00,32.79,32.82,32.76,32.81,146900.0,26.0269,26.0507,26.0031,26.0428,146900.0
2012-07-16 13:30:00,32.81,32.85,32.78,32.79,162500.0,26.0428,26.0745,26.019,26.0269,162500.0
2012-07-16 13:40:00,32.78,32.87,32.77,32.86,173700.0,26.019,26.0904,26.011,26.0825,173700.0
2012-07-16 13:50:00,32.85,32.9,32.85,32.88,180900.0,26.0745,26.1142,26.0745,26.0983,180900.0
2012-07-16 14:00:00,32.87,32.97,32.87,32.91,234300.0,26.0904,26.1698,26.0904,26.1222,234300.0
2012-07-16 14:10:00,32.91,32.91,32.83,32.87,429100.0,26.1222,26.1222,26.0587,26.0904,429100.0
2012-07-16 14:20:00,32.87,32.88,32.82,32.84,150300.0,26.0904,26.0983,26.0507,26.0666,150300.0
2012-07-16 14:30:00,32.84,32.85,32.8,32.82,238000.0,26.0666,26.0745,26.0348,26.0507,238000.0
2012-07-16 14:40:00,32.82,32.83,32.73,32.75,159100.0,26.0507,26.0587,25.9793,25.9952,159100.0
2012-07-16 14:50:00,32.74,32.79,32.7,32.77,169200.0,25.9872,26.0269,25.9555,26.011,169200.0
2012-07-16 15:00:00,32.77,32.79,32.72,32.75,163200.0,26.011,26.0269,25.9713,25.9952,163200.0
2012-07-16 15:10:00,32.75,32.83,32.72,32.83,234500.0,25.9952,26.0587,25.9713,26.0587,234500.0
2012-07-16 15:20:00,32.83,32.83,32.76,32.76,267700.0,26.0587,26.0587,26.0031,26.0031,267700.0
2012-07-16 15:30:00,32.77,32.78,32.68,32.7,374100.0,26.011,26.019,25.9396,25.9555,374100.0
2012-07-16 15:40:00,32.7,32.75,32.64,32.74,516800.0,25.9555,25.9952,25.9078,25.9872,516800.0
2012-07-16 15:50:00,32.75,32.78,32.7,32.77,840200.0,25.9952,26.019,25.9555,26.011,840200.0
2012-07-17 09:30:00,33.0,33.01,32.64,32.7,461900.0,26.1936,26.2015,25.9078,25.9555,461900.0
2012-07-17 09:40:00,32.71,32.76,32.51,32.56,529200.0,25.9634,26.0031,25.8047,25.8443,529200.0
2012-07-17 09:50:00,32.56,32.68,32.53,32.58,355900.0,25.8443,25.9396,25.8205,25.8602,355900.0
2012-07-17 10:00:00,32.58,32.59,32.35,32.48,762600.0,25.8602,25.8682,25.6777,25.7808,762600.0
2012-07-17 10:10:00,32.47,32.57,32.4,32.48,523400.0,25.7729,25.8523,25.7173,25.7808,523400.0
2012-07-17 10:20:00,32.49,32.65,32.48,32.6,240500.0,25.7888,25.9158,25.7808,25.8761,240500.0
2012-07-17 10:30:00,32.61,32.69,32.43,32.43,402000.0,25.884,25.9475,25.7412,25.7412,402000.0
2012-07-17 10:40:00,32.42,32.43,32.16,32.29,521200.0,25.7332,25.7412,25.5268,25.63,521200.0
2012-07-17 10:50:00,32.29,32.4,32.26,32.39,270800.0,25.63,25.7173,25.6062,25.7094,270800.0
2012-07-17 11:00:00,32.39,32.49,32.33,32.43,298700.0,25.7094,25.7888,25.6618,25.7412,298700.0
2012-07-17 11:10:00,32.44,32.46,32.31,32.37,333600.0,25.7491,25.765,25.6459,25.6935,333600.0
2012-07-17 11:20:00,32.37,32.42,32.33,32.36,257400.0,25.6935,25.7332,25.6618,25.6856,257400.0
2012-07-17 11:30:00,32.36,32.56,32.36,32.45,378600.0,25.6856,25.8443,25.6856,25.757,378600.0
2012-07-17 11:40:00,32.46,32.56,32.38,32.51,475800.0,25.765,25.8443,25.7015,25.8047,475800.0
2012-07-17 11:50:00,32.51,32.6,32.4,32.59,170300.0,25.8047,25.8761,25.7173,25.8682,170300.0
2012-07-17 12:00:00,32.6,32.8,32.59,32.73,371300.0,25.8761,26.0348,25.8682,25.9793,371300.0
2012-07-17 12:10:00,32.74,32.77,32.69,32.72,190200.0,25.9872,26.011,25.9475,25.9713,190200.0
2012-07-17 12:20:00,32.71,32.79,32.71,32.72,104800.0,25.9634,26.0269,25.9634,25.9713,104800.0
2012-07-17 12:30:00,32.72,32.79,32.72,32.73,120800.0,25.9713,26.0269,25.9713,25.9793,120800.0
2012-07-17 12:40:00,32.73,32.75,32.69,32.69,79900.0,25.9793,25.9952,25.9475,25.9475,79900.0
2012-07-17 12:50:00,32.7,32.73,32.59,32.59,110400.0,25.9555,25.9793,25.8682,25.8682,110400.0
2012-07-17 13:00:00,32.59,32.66,32.57,32.64,96300.0,25.8682,25.9237,25.8523,25.9078,96300.0
2012-07-17 13:10:00,32.63,32.68,32.6,32.67,90500.0,25.8999,25.9396,25.8761,25.9317,90500.0
2012-07-17 13:20:00,32.67,32.82,32.67,32.75,209000.0,25.9317,26.0507,25.9317,25.9952,209000.0
2012-07-17 13:30:00,32.75,32.84,32.75,32.8,143500.0,25.9952,26.0666,25.9952,26.0348,143500.0
2012-07-17 13:40:00,32.8,32.83,32.73,32.79,256300.0,26.0348,26.0587,25.9793,26.0269,256300.0
2012-07-17 13:50:00,32.78,32.87,32.76,32.86,309100.0,26.019,26.0904,26.0031,26.0825,309100.0
2012-07-17 14:00:00,32.86,32.89,32.83,32.87,362900.0,26.0825,26.1063,26.0587,26.0904,362900.0
2012-07-17 14:10:00,32.87,32.88,32.78,32.79,242800.0,26.0904,26.0983,26.019,26.0269,242800.0
2012-07-17 14:20:00,32.79,32.81,32.76,32.79,241100.0,26.0269,26.0428,26.0031,26.0269,241100.0
2012-07-17 14:30:00,32.79,32.8,32.74,32.75,192300.0,26.0269,26.0348,25.9872,25.9952,192300.0
2012-07-17 14:40:00,32.75,32.76,32.69,32.71,268900.0,25.9952,26.0031,25.9475,25.9634,268900.0
2012-07-17 14:50:00,32.71,32.82,32.7,32.77,263200.0,25.9634,26.0507,25.9555,26.011,263200.0
2012-07-17 15:00:00,32.77,32.82,32.75,32.76,272200.0,26.011,26.0507,25.9952,26.0031,272200.0
2012-07-17 15:10:00,32.77,32.84,32.75,32.81,211000.0,26.011,26.0666,25.9952,26.0428,211000.0
2012-07-17 15:20:00,32.81,32.84,32.77,32.8,284200.0,26.0428,26.0666,26.011,26.0348,284200.0
2012-07-17 15:30:00,32.79,32.87,32.79,32.84,287800.0,26.0269,26.0904,26.0269,26.0666,287800.0
2012-07-17 15:40:00,32.84,32.88,32.79,32.83,511500.0,26.0666,26.0983,26.0269,26.0587,511500.0
2012-07-17 15:50:00,32.83,32.91,32.82,32.88,1175900.0,26.0587,26.1222,26.0507,26.0983,1175900.0
2012-07-18 09:30:00,32.7,32.85,32.6,32.67,471900.0,25.9555,26.0745,25.8761,25.9317,471900.0
2012-07-18 09:40:00,32.67,32.74,32.54,32.6,715000.0,25.9317,25.9872,25.8285,25.8761,715000.0
2012-07-18 09:50:00,32.6,32.9,32.55,32.7,584300.0,25.8761,26.1142,25.8364,25.9555,584300.0
2012-07-18 10:00:00,32.7,33.01,32.65,33.0,738400.0,25.9555,26.2015,25.9158,26.1936,738400.0
2012-07-18 10:10:00,33.0,33.16,32.98,32.99,674700.0,26.1936,26.3206,26.1777,26.1857,674700.0
2012-07-18 10:20:00,33.0,33.05,32.87,32.99,338100.0,26.1936,26.2333,26.0904,26.1857,338100.0
2012-07-18 10:30:00,33.0,33.28,32.95,33.26,615600.0,26.1936,26.4158,26.1539,26.4,615600.0
2012-07-18 10:40:00,33.27,33.34,33.1,33.16,508900.0,26.4079,26.4635,26.273,26.3206,508900.0
2012-07-18 10:50:00,33.16,33.31,33.13,33.22,599400.0,26.3206,26.4397,26.2968,26.3682,599400.0
2012-07-18 11:00:00,33.23,33.28,33.08,33.09,367200.0,26.3762,26.4158,26.2571,26.265,367200.0
2012-07-18 11:10:00,33.09,33.09,32.95,33.08,475200.0,26.265,26.265,26.1539,26.2571,475200.0
2012-07-18 11:20:00,33.09,33.2,33.06,33.2,276400.0,26.265,26.3523,26.2412,26.3523,276400.0
2012-07-18 11:30:00,33.19,33.31,33.19,33.25,300600.0,26.3444,26.4397,26.3444,26.392,300600.0
2012-07-18 11:40:00,33.25,33.34,33.23,33.26,326000.0,26.392,26.4635,26.3762,26.4,326000.0
2012-07-18 11:50:00,33.27,33.27,33.16,33.18,225900.0,26.4079,26.4079,26.3206,26.3365,225900.0
2012-07-18 12:00:00,33.19,33.36,33.18,33.32,298500.0,26.3444,26.4793,26.3365,26.4476,298500.0
2012-07-18 12:10:00,33.32,33.41,33.29,33.4,294500.0,26.4476,26.519,26.4238,26.5111,294500.0
2012-07-18 12:20:00,33.41,33.43,33.27,33.29,515200.0,26.519,26.5349,26.4079,26.4238,515200.0
2012-07-18 12:30:00,33.28,33.33,33.25,33.25,258900.0,26.4158,26.4555,26.392,26.392,258900.0
2012-07-18 12:40:00,33.25,33.28,33.22,33.22,176800.0,26.392,26.4158,26.3682,26.3682,176800.0
2012-07-18 12:50:00,33.22,33.25,33.2,33.21,199200.0,26.3682,26.392,26.3523,26.3603,199200.0
2012-07-18 13:00:00,33.2,33.22,33.15,33.16,210800.0,26.3523,26.3682,26.3127,26.3206,210800.0
2012-07-18 13:10:00,33.16,33.19,33.15,33.17,118900.0,26.3206,26.3444,26.3127,26.3285,118900.0
2012-07-18 13:20:00,33.18,33.2,33.15,33.18,206400.0,26.3365,26.3523,26.3127,26.3365,206400.0
2012-07-18 13:30:00,33.18,33.18,33.05,33.05,321900.0,26.3365,26.3365,26.2333,26.2333,321900.0
2012-07-18 13:40:00,33.05,33.06,33.01,33.01,171200.0,26.2333,26.2412,26.2015,26.2015,171200.0
2012-07-18 13:50:00,33.02,33.05,33.0,33.02,334200.0,26.2095,26.2333,26.1936,26.2095,334200.0
2012-07-18 14:00:00,33.03,33.1,33.01,33.07,257800.0,26.2174,26.273,26.2015,26.2492,257800.0
2012-07-18 14:10:00,33.07,33.08,32.98,33.02,294100.0,26.2492,26.2571,26.1777,26.2095,294100.0
2012-07-18 14:20:00,33.03,33.06,33.01,33.04,248400.0,26.2174,26.2412,26.2015,26.2253,248400.0
2012-07-18 14:30:00,33.05,33.06,32.97,32.98,256100.0,26.2333,26.2412,26.1698,26.1777,256100.0
2012-07-18 14:40:00,32.99,32.99,32.75,32.84,574200.0,26.1857,26.1857,25.9952,26.0666,574200.0
2012-07-18 14:50:00,32.84,32.84,32.76,32.77,399000.0,26.0666,26.0666,26.0031,26.011,399000.0
2012-07-18 15:00:00,32.77,32.89,32.77,32.89,329700.0,26.011,26.1063,26.011,26.1063,329700.0
2012-07-18 15:10:00,32.89,32.91,32.8,32.82,358200.0,26.1063,26.1222,26.0348,26.0507,358200.0
2012-07-18 15:20:00,32.82,32.85,32.75,32.77,617900.0,26.0507,26.0745,25.9952,26.011,617900.0
2012-07-18 15:30:00,32.76,32.92,32.75,32.91,544300.0,26.0031,26.1301,25.9952,26.1222,544300.0
2012-07-18 15:40:00,32.92,32.99,32.88,32.93,727300.0,26.1301,26.1857,26.0983,26.138,727300.0
2012-07-18 15:50:00,32.93,33.01,32.92,33.01,1063400.0,26.138,26.2015,26.1301,26.2015,1063400.0
2012-07-19 09:30:00,33.37,33.84,33.17,33.68,1301400.0,26.4873,26.8603,26.3285,26.7333,1301400.0
2012-07-19 09:40:00,33.68,34.03,33.65,34.03,1343900.0,26.7333,27.0111,26.7095,27.0111,1343900.0
2012-07-19 09:50:00,34.02,34.16,33.92,33.99,1231300.0,27.0032,27.1143,26.9238,26.9794,1231300.0
2012-07-19 10:00:00,33.98,33.98,33.74,33.86,1146600.0,26.9715,26.9715,26.781,26.8762,1146600.0
2012-07-19 10:10:00,33.86,33.93,33.65,33.92,982900.0,26.8762,26.9318,26.7095,26.9238,982900.0
2012-07-19 10:20:00,33.92,34.05,33.84,33.87,664400.0,26.9238,27.027,26.8603,26.8841,664400.0
2012-07-19 10:30:00,33.87,33.96,33.77,33.85,451700.0,26.8841,26.9556,26.8048,26.8683,451700.0
2012-07-19 10:40:00,33.84,34.06,33.78,34.04,701900.0,26.8603,27.035,26.8127,27.0191,701900.0
2012-07-19 10:50:00,34.05,34.27,34.02,34.22,787300.0,27.027,27.2016,27.0032,27.162,787300.0
2012-07-19 11:00:00,34.22,34.4,34.16,34.34,791400.0,27.162,27.3048,27.1143,27.2572,791400.0
2012-07-19 11:10:00,34.33,34.34,34.17,34.17,548600.0,27.2493,27.2572,27.1223,27.1223,548600.0
2012-07-19 11:20:00,34.17,34.18,33.98,34.02,752800.0,27.1223,27.1302,26.9715,27.0032,752800.0
2012-07-19 11:30:00,34.02,34.26,34.01,34.26,368500.0,27.0032,27.1937,26.9953,27.1937,368500.0
2012-07-19 11:40:00,34.26,34.31,34.22,34.28,464800.0,27.1937,27.2334,27.162,27.2096,464800.0
2012-07-19 11:50:00,34.27,34.35,34.25,34.28,337400.0,27.2016,27.2651,27.1858,27.2096,337400.0
2012-07-19 12:00:00,34.28,34.43,34.26,34.35,347100.0,27.2096,27.3286,27.1937,27.2651,347100.0
2012-07-19 12:10:00,34.35,34.69,34.33,34.68,796000.0,27.2651,27.535,27.2493,27.5271,796000.0
2012-07-19 12:20:00,34.69,34.69,34.55,34.59,556100.0,27.535,27.535,27.4239,27.4556,556100.0
2012-07-19 12:30:00,34.59,34.64,34.56,34.64,312600.0,27.4556,27.4953,27.4318,27.4953,312600.0
2012-07-19 12:40:00,34.63,34.76,34.6,34.62,539900.0,27.4874,27.5906,27.4636,27.4795,539900.0
2012-07-19 12:50:00,34.61,34.62,34.48,34.53,391900.0,27.4715,27.4795,27.3683,27.408,391900.0
2012-07-19 13:00:00,34.53,34.62,34.53,34.55,254000.0,27.408,27.4795,27.408,27.4239,254000.0
2012-07-19 13:10:00,34.55,34.68,34.55,34.63,295200.0,27.4239,27.5271,27.4239,27.4874,295200.0
2012-07-19 13:20:00,34.63,34.72,34.63,34.7,364500.0,27.4874,27.5588,27.4874,27.543,364500.0
2012-07-19 13:30:00,34.69,34.73,34.67,34.68,436900.0,27.535,27.5668,27.5191,27.5271,436900.0
2012-07-19 13:40:00,34.69,34.71,34.6,34.7,577500.0,27.535,27.5509,27.4636,27.543,577500.0
2012-07-19 13:50:00,34.71,34.71,34.46,34.52,317100.0,27.5509,27.5509,27.3525,27.4001,317100.0
2012-07-19 14:00:00,34.52,34.56,34.43,34.46,335900.0,27.4001,27.4318,27.3286,27.3525,335900.0
2012-07-19 14:10:00,34.47,34.58,34.45,34.48,328500.0,27.3604,27.4477,27.3445,27.3683,328500.0
2012-07-19 14:20:00,34.48,34.54,34.47,34.51,390700.0,27.3683,27.416,27.3604,27.3921,390700.0
2012-07-19 14:30:00,34.52,34.52,34.45,34.47,550600.0,27.4001,27.4001,27.3445,27.3604,550600.0
2012-07-19 14:40:00,34.47,34.5,34.35,34.5,757700.0,27.3604,27.3842,27.2651,27.3842,757700.0
2012-07-19 14:50:00,34.5,34.63,34.5,34.57,332800.0,27.3842,27.4874,27.3842,27.4398,332800.0
2012-07-19 15:00:00,34.56,34.59,34.42,34.58,408500.0,27.4318,27.4556,27.3207,27.4477,408500.0
2012-07-19 15:10:00,34.58,34.65,34.53,34.54,418000.0,27.4477,27.5033,27.408,27.416,418000.0
2012-07-19 15:20:00,34.55,34.56,34.42,34.44,691600.0,27.4239,27.4318,27.3207,27.3366,691600.0
2012-07-19 15:30:00,34.43,34.51,34.37,34.45,493900.0,27.3286,27.3921,27.281,27.3445,493900.0
2012-07-19 15:40:00,34.45,34.62,34.45,34.52,752700.0,27.3445,27.4795,27.3445,27.4001,752700.0
2012-07-19 15:50:00,34.52,34.54,34.42,34.43,1320900.0,27.4001,27.416,27.3207,27.3286,1320900.0
2012-07-20 09:30:00,33.96,34.0,33.56,33.78,2399300.0,26.9556,26.9873,26.6381,26.8127,2399300.0
2012-07-20 09:40:00,33.78,33.91,33.69,33.71,881600.0,26.8127,26.9159,26.7413,26.7572,881600.0
2012-07-20 09:50:00,33.7,33.71,33.1,33.12,1760600.0,26.7492,26.7572,26.273,26.2888,1760600.0
2012-07-20 10:00:00,33.13,33.53,33.12,33.52,729300.0,26.2968,26.6143,26.2888,26.6063,729300.0
2012-07-20 10:10:00,33.52,33.63,33.45,33.46,538900.0,26.6063,26.6937,26.5508,26.5587,538900.0
2012-07-20 10:20:00,33.46,33.69,33.43,33.63,340500.0,26.5587,26.7413,26.5349,26.6937,340500.0
2012-07-20 10:30:00,33.62,33.64,33.42,33.52,371500.0,26.6857,26.7016,26.527,26.6063,371500.0
2012-07-20 10:40:00,33.53,33.58,33.49,33.55,314900.0,26.6143,26.654,26.5825,26.6302,314900.0
2012-07-20 10:50:00,33.56,33.75,33.56,33.74,315200.0,26.6381,26.7889,26.6381,26.781,315200.0
2012-07-20 11:00:00,33.74,33.8,33.66,33.75,428000.0,26.781,26.8286,26.7175,26.7889,428000.0
2012-07-20 11:10:00,33.76,33.79,33.67,33.69,407800.0,26.7968,26.8206,26.7254,26.7413,407800.0
2012-07-20 11:20:00,33.69,33.72,33.6,33.71,334300.0,26.7413,26.7651,26.6698,26.7572,334300.0
2012-07-20 11:30:00,33.71,33.76,33.64,33.73,271000.0,26.7572,26.7968,26.7016,26.773,271000.0
2012-07-20 11:40:00,33.74,33.8,33.7,33.79,325400.0,26.781,26.8286,26.7492,26.8206,325400.0
2012-07-20 11:50:00,33.8,33.8,33.69,33.7,306800.0,26.8286,26.8286,26.7413,26.7492,306800.0
2012-07-20 12:00:00,33.69,33.73,33.64,33.7,312500.0,26.7413,26.773,26.7016,26.7492,312500.0
2012-07-20 12:10:00,33.71,33.71,33.64,33.64,145800.0,26.7572,26.7572,26.7016,26.7016,145800.0
2012-07-20 12:20:00,33.64,33.71,33.63,33.63,1110800.0,26.7016,26.7572,26.6937,26.6937,1110800.0
2012-07-20 12:30:00,33.63,33.64,33.53,33.54,290000.0,26.6937,26.7016,26.6143,26.6222,290000.0
2012-07-20 12:40:00,33.54,33.66,33.54,33.63,214500.0,26.6222,26.7175,26.6222,26.6937,214500.0
2012-07-20 12:50:00,33.63,33.74,33.62,33.74,207300.0,26.6937,26.781,26.6857,26.781,207300.0
2012-07-20 13:00:00,33.74,33.77,33.69,33.73,158700.0,26.781,26.8048,26.7413,26.773,158700.0
2012-07-20 13:10:00,33.73,33.78,33.71,33.75,168000.0,26.773,26.8127,26.7572,26.7889,168000.0
2012-07-20 13:20:00,33.75,33.76,33.7,33.74,140400.0,26.7889,26.7968,26.7492,26.781,140400.0
2012-07-20 13:30:00,33.74,33.79,33.73,33.79,160000.0,26.781,26.8206,26.773,26.8206,160000.0
2012-07-20 13:40:00,33.79,33.88,33.78,33.85,263900.0,26.8206,26.8921,26.8127,26.8683,263900.0
2012-07-20 13:50:00,33.85,33.93,33.83,33.9,235600.0,26.8683,26.9318,26.8524,26.908,235600.0
2012-07-20 14:00:00,33.89,33.91,33.85,33.85,202000.0,26.9,26.9159,26.8683,26.8683,202000.0
2012-07-20 14:10:00,33.86,33.89,33.84,33.88,96800.0,26.8762,26.9,26.8603,26.8921,96800.0
2012-07-20 14:20:00,33.87,33.9,33.77,33.77,154200.0,26.8841,26.908,26.8048,26.8048,154200.0
2012-07-20 14:30:00,33.77,33.82,33.73,33.73,192200.0,26.8048,26.8445,26.773,26.773,192200.0
2012-07-20 14:40:00,33.73,33.79,33.73,33.78,137600.0,26.773,26.8206,26.773,26.8127,137600.0
2012-07-20 14:50:00,33.78,33.79,33.73,33.79,106700.0,26.8127,26.8206,26.773,26.8206,106700.0
2012-07-20 15:00:00,33.78,33.81,33.76,33.81,292600.0,26.8127,26.8365,26.7968,26.8365,292600.0
2012-07-20 15:10:00,33.8,33.82,33.77,33.77,180100.0,26.8286,26.8445,26.8048,26.8048,180100.0
2012-07-20 15:20:00,33.77,33.78,33.74,33.74,245200.0,26.8048,26.8127,26.781,26.781,245200.0
2012-07-20 15:30:00,33.75,33.78,33.71,33.72,371600.0,26.7889,26.8127,26.7572,26.7651,371600.0
2012-07-20 15:40:00,33.72,33.78,33.7,33.74,371800.0,26.7651,26.8127,26.7492,26.781,371800.0
2012-07-20 15:50:00,33.74,33.8,33.72,33.78,892700.0,26.781,26.8286,26.7651,26.8127,892700.0
2012-07-23 09:30:00,32.75,32.81,32.34,32.46,1163200.0,25.9952,26.0428,25.6697,25.765,1163200.0
2012-07-23 09:40:00,32.47,32.54,32.37,32.44,826900.0,25.7729,25.8285,25.6935,25.7491,826900.0
2012-07-23 09:50:00,32.44,32.45,32.33,32.4,1404200.0,25.7491,25.757,25.6618,25.7173,1404200.0
2012-07-23 10:00:00,32.39,32.43,32.25,32.26,681400.0,25.7094,25.7412,25.5983,25.6062,681400.0
2012-07-23 10:10:00,32.25,32.39,32.21,32.37,659900.0,25.5983,25.7094,25.5665,25.6935,659900.0
2012-07-23 10:20:00,32.37,32.37,32.29,32.34,705300.0,25.6935,25.6935,25.63,25.6697,705300.0
2012-07-23 10:30:00,32.33,32.39,32.3,32.36,441000.0,25.6618,25.7094,25.638,25.6856,441000.0
2012-07-23 10:40:00,32.36,32.46,32.35,32.4,488100.0,25.6856,25.765,25.6777,25.7173,488100.0
2012-07-23 10:50:00,32.42,32.43,32.32,32.35,619000.0,25.7332,25.7412,25.6538,25.6777,619000.0
2012-07-23 11:00:00,32.36,32.38,32.31,32.31,349800.0,25.6856,25.7015,25.6459,25.6459,349800.0
2012-07-23 11:10:00,32.32,32.4,32.3,32.38,413600.0,25.6538,25.7173,25.638,25.7015,413600.0
2012-07-23 11:20:00,32.38,32.48,32.34,32.48,312800.0,25.7015,25.7808,25.6697,25.7808,312800.0
2012-07-23 11:30:00,32.47,32.48,32.4,32.43,271600.0,25.7729,25.7808,25.7173,25.7412,271600.0
2012-07-23 11:40:00,32.44,32.44,32.33,32.39,184000.0,25.7491,25.7491,25.6618,25.7094,184000.0
2012-07-23 11:50:00,32.39,32.47,32.39,32.4,185400.0,25.7094,25.7729,25.7094,25.7173,185400.0
2012-07-23 12:00:00,32.39,32.4,32.34,32.35,194100.0,25.7094,25.7173,25.6697,25.6777,194100.0
2012-07-23 12:10:00,32.36,32.36,32.3,32.3,289500.0,25.6856,25.6856,25.638,25.638,289500.0
2012-07-23 12:20:00,32.3,32.33,32.25,32.33,361400.0,25.638,25.6618,25.5983,25.6618,361400.0
2012-07-23 12:30:00,32.32,32.43,32.26,32.41,181900.0,25.6538,25.7412,25.6062,25.7253,181900.0
2012-07-23 12:40:00,32.41,32.52,32.38,32.51,161100.0,25.7253,25.8126,25.7015,25.8047,161100.0
2012-07-23 12:50:00,32.52,32.62,32.51,32.57,188200.0,25.8126,25.892,25.8047,25.8523,188200.0
2012-07-23 13:00:00,32.56,32.56,32.42,32.42,185800.0,25.8443,25.8443,25.7332,25.7332,185800.0
2012-07-23 13:10:00,32.42,32.5,32.41,32.48,146400.0,25.7332,25.7967,25.7253,25.7808,146400.0
2012-07-23 13:20:00,32.49,32.6,32.48,32.59,188600.0,25.7888,25.8761,25.7808,25.8682,188600.0
2012-07-23 13:30:00,32.59,32.66,32.58,32.63,698300.0,25.8682,25.9237,25.8602,25.8999,698300.0
2012-07-23 13:40:00,32.63,32.73,32.62,32.72,444700.0,25.8999,25.9793,25.892,25.9713,444700.0
2012-07-23 13:50:00,32.72,32.72,32.64,32.64,250000.0,25.9713,25.9713,25.9078,25.9078,250000.0
2012-07-23 14:00:00,32.64,32.68,32.6,32.64,269700.0,25.9078,25.9396,25.8761,25.9078,269700.0
2012-07-23 14:10:00,32.64,32.65,32.6,32.61,178800.0,25.9078,25.9158,25.8761,25.884,178800.0
2012-07-23 14:20:00,32.61,32.61,32.48,32.5,588900.0,25.884,25.884,25.7808,25.7967,588900.0
2012-07-23 14:30:00,32.51,32.55,32.48,32.54,232100.0,25.8047,25.8364,25.7808,25.8285,232100.0
2012-07-23 14:40:00,32.54,32.57,32.49,32.49,252200.0,25.8285,25.8523,25.7888,25.7888,252200.0
2012-07-23 14:50:00,32.5,32.52,32.43,32.46,206400.0,25.7967,25.8126,25.7412,25.765,206400.0
2012-07-23 15:00:00,32.45,32.46,32.37,32.45,441300.0,25.757,25.765,25.6935,25.757,441300.0
2012-07-23 15:10:00,32.45,32.46,32.38,32.44,320300.0,25.757,25.765,25.7015,25.7491,320300.0
2012-07-23 15:20:00,32.44,32.58,32.44,32.56,449100.0,25.7491,25.8602,25.7491,25.8443,449100.0
2012-07-23 15:30:00,32.57,32.63,32.56,32.6,396700.0,25.8523,25.8999,25.8443,25.8761,396700.0
2012-07-23 15:40:00,32.61,32.68,32.6,32.66,818900.0,25.884,25.9396,25.8761,25.9237,818900.0
2012-07-23 15:50:00,32.66,32.67,32.57,32.6,1501500.0,25.9237,25.9317,25.8523,25.8761,1501500.0
2012-07-24 09:30:00,32.67,32.87,32.55,32.55,845900.0,25.9317,26.0904,25.8364,25.8364,845900.0
2012-07-24 09:40:00,32.55,32.59,32.3,32.42,682300.0,25.8364,25.8682,25.638,25.7332,682300.0
2012-07-24 09:50:00,32.42,32.44,32.33,32.41,419500.0,25.7332,25.7491,25.6618,25.7253,419500.0
2012-07-24 10:00:00,32.42,32.46,32.27,32.33,433500.0,25.7332,25.765,25.6142,25.6618,433500.0
2012-07-24 10:10:00,32.33,32.35,32.12,32.12,661100.0,25.6618,25.6777,25.4951,25.4951,661100.0
2012-07-24 10:20:00,32.12,32.25,32.12,32.22,288500.0,25.4951,25.5983,25.4951,25.5745,288500.0
2012-07-24 10:30:00,32.21,32.36,32.19,32.31,304200.0,25.5665,25.6856,25.5507,25.6459,304200.0
2012-07-24 10:40:00,32.32,32.33,32.18,32.18,220400.0,25.6538,25.6618,25.5427,25.5427,220400.0
2012-07-24 10:50:00,32.17,32.28,32.16,32.21,214100.0,25.5348,25.6221,25.5268,25.5665,214100.0
2012-07-24 11:00:00,32.2,32.21,32.11,32.14,557600.0,25.5586,25.5665,25.4872,25.511,557600.0
2012-07-24 11:10:00,32.13,32.19,32.12,32.17,295000.0,25.503,25.5507,25.4951,25.5348,295000.0
2012-07-24 11:20:00,32.17,32.22,32.13,32.14,340500.0,25.5348,25.5745,25.503,25.511,340500.0
2012-07-24 11:30:00,32.14,32.16,31.94,31.96,763700.0,25.511,25.5268,25.3522,25.3681,763700.0
2012-07-24 11:40:00,31.96,31.97,31.91,31.96,436800.0,25.3681,25.376,25.3284,25.3681,436800.0
2012-07-24 11:50:00,31.96,31.96,31.85,31.9,383800.0,25.3681,25.3681,25.2808,25.3205,383800.0
2012-07-24 12:00:00,31.9,31.9,31.77,31.84,553100.0,25.3205,25.3205,25.2173,25.2728,553100.0
2012-07-24 12:10:00,31.85,31.85,31.75,31.76,465700.0,25.2808,25.2808,25.2014,25.2093,465700.0
2012-07-24 12:20:00,31.76,31.77,31.66,31.72,376700.0,25.2093,25.2173,25.13,25.1776,376700.0
2012-07-24 12:30:00,31.72,31.75,31.68,31.73,680700.0,25.1776,25.2014,25.1458,25.1855,680700.0
2012-07-24 12:40:00,31.72,31.76,31.7,31.72,219900.0,25.1776,25.2093,25.1617,25.1776,219900.0
2012-07-24 12:50:00,31.71,31.73,31.66,31.71,238300.0,25.1697,25.1855,25.13,25.1697,238300.0
2012-07-24 13:00:00,31.7,31.71,31.66,31.68,200900.0,25.1617,25.1697,25.13,25.1458,200900.0
2012-07-24 13:10:00,31.67,31.72,31.63,31.63,396200.0,25.1379,25.1776,25.1062,25.1062,396200.0
2012-07-24 13:20:00,31.63,31.66,31.6,31.61,203200.0,25.1062,25.13,25.0823,25.0903,203200.0
2012-07-24 13:30:00,31.6,31.63,31.56,31.61,257300.0,25.0823,25.1062,25.0506,25.0903,257300.0
2012-07-24 13:40:00,31.6,31.61,31.56,31.58,150700.0,25.0823,25.0903,25.0506,25.0665,150700.0
2012-07-24 13:50:00,31.57,31.7,31.57,31.67,256600.0,25.0585,25.1617,25.0585,25.1379,256600.0
2012-07-24 14:00:00,31.67,31.67,31.63,31.64,217900.0,25.1379,25.1379,25.1062,25.1141,217900.0
2012-07-24 14:10:00,31.64,31.66,31.61,31.64,140800.0,25.1141,25.13,25.0903,25.1141,140800.0
2012-07-24 14:20:00,31.63,31.65,31.51,31.52,281000.0,25.1062,25.122,25.0109,25.0188,281000.0
2012-07-24 14:30:00,31.52,31.59,31.5,31.57,321800.0,25.0188,25.0744,25.003,25.0585,321800.0
2012-07-24 14:40:00,31.57,31.58,31.54,31.56,185300.0,25.0585,25.0665,25.0347,25.0506,185300.0
2012-07-24 14:50:00,31.56,31.61,31.53,31.6,167000.0,25.0506,25.0903,25.0268,25.0823,167000.0
2012-07-24 15:00:00,31.59,31.6,31.51,31.52,347100.0,25.0744,25.0823,25.0109,25.0188,347100.0
2012-07-24 15:10:00,31.52,31.56,31.5,31.51,315900.0,25.0188,25.0506,25.003,25.0109,315900.0
2012-07-24 15:20:00,31.5,31.64,31.45,31.63,1057600.0,25.003,25.1141,24.9633,25.1062,1057600.0
2012-07-24 15:30:00,31.63,31.65,31.57,31.63,662800.0,25.1062,25.122,25.0585,25.1062,662800.0
2012-07-24 15:40:00,31.64,31.67,31.53,31.55,734600.0,25.1141,25.1379,25.0268,25.0427,734600.0
2012-07-24 15:50:00,31.55,31.74,31.52,31.7,1797300.0,25.0427,25.1935,25.0188,25.1617,1797300.0
2012-07-25 09:30:00,32.15,32.24,31.95,31.99,1354500.0,25.5189,25.5903,25.3602,25.3919,1354500.0
2012-07-25 09:40:00,31.99,31.99,31.68,31.69,577100.0,25.3919,25.3919,25.1458,25.1538,577100.0
2012-07-25 09:50:00,31.68,31.86,31.6,31.79,609000.0,25.1458,25.2887,25.0823,25.2332,609000.0
2012-07-25 10:00:00,31.78,31.78,31.48,31.51,561100.0,25.2252,25.2252,24.9871,25.0109,561100.0
2012-07-25 10:10:00,31.51,31.79,31.5,31.75,692900.0,25.0109,25.2332,25.003,25.2014,692900.0
2012-07-25 10:20:00,31.75,31.78,31.49,31.5,477300.0,25.2014,25.2252,24.995,25.003,477300.0
2012-07-25 10:30:00,31.49,31.49,31.08,31.21,1471400.0,24.995,24.995,24.6696,24.7728,1471400.0
2012-07-25 10:40:00,31.21,31.44,31.21,31.35,692000.0,24.7728,24.9553,24.7728,24.8839,692000.0
2012-07-25 10:50:00,31.35,31.36,31.17,31.18,637400.0,24.8839,24.8918,24.741,24.749,637400.0
2012-07-25 11:00:00,31.19,31.24,31.18,31.19,444200.0,24.7569,24.7966,24.749,24.7569,444200.0
2012-07-25 11:10:00,31.19,31.26,31.18,31.21,515000.0,24.7569,24.8125,24.749,24.7728,515000.0
2012-07-25 11:20:00,31.21,31.28,31.19,31.27,438100.0,24.7728,24.8283,24.7569,24.8204,438100.0
2012-07-25 11:30:00,31.27,31.36,31.25,31.34,337100.0,24.8204,24.8918,24.8045,24.876,337100.0
2012-07-25 11:40:00,31.34,31.35,31.14,31.18,616200.0,24.876,24.8839,24.7172,24.749,616200.0
2012-07-25 11:50:00,31.19,31.27,31.17,31.24,318800.0,24.7569,24.8204,24.741,24.7966,318800.0
2012-07-25 12:00:00,31.25,31.36,31.23,31.34,546900.0,24.8045,24.8918,24.7887,24.876,546900.0
2012-07-25 12:10:00,31.33,31.34,31.19,31.21,307600.0,24.868,24.876,24.7569,24.7728,307600.0
2012-07-25 12:20:00,31.2,31.25,31.2,31.24,237600.0,24.7648,24.8045,24.7648,24.7966,237600.0
2012-07-25 12:30:00,31.24,31.31,31.23,31.3,237400.0,24.7966,24.8522,24.7887,24.8442,237400.0
2012-07-25 12:40:00,31.3,31.46,31.3,31.45,415600.0,24.8442,24.9712,24.8442,24.9633,415600.0
2012-07-25 12:50:00,31.44,31.52,31.43,31.51,323300.0,24.9553,25.0188,24.9474,25.0109,323300.0
2012-07-25 13:00:00,31.51,31.61,31.49,31.58,436800.0,25.0109,25.0903,24.995,25.0665,436800.0
2012-07-25 13:10:00,31.58,31.7,31.58,31.68,517000.0,25.0665,25.1617,25.0665,25.1458,517000.0
2012-07-25 13:20:00,31.68,31.8,31.66,31.78,657500.0,25.1458,25.2411,25.13,25.2252,657500.0
2012-07-25 13:30:00,31.78,31.96,31.73,31.89,922100.0,25.2252,25.3681,25.1855,25.3125,922100.0
2012-07-25 13:40:00,31.9,31.9,31.77,31.77,408900.0,25.3205,25.3205,25.2173,25.2173,408900.0
2012-07-25 13:50:00,31.77,31.9,31.77,31.9,408500.0,25.2173,25.3205,25.2173,25.3205,408500.0
2012-07-25 14:00:00,31.9,31.91,31.82,31.83,697200.0,25.3205,25.3284,25.257,25.2649,697200.0
2012-07-25 14:10:00,31.84,31.91,31.84,31.85,451700.0,25.2728,25.3284,25.2728,25.2808,451700.0
2012-07-25 14:20:00,31.85,31.95,31.85,31.95,357500.0,25.2808,25.3602,25.2808,25.3602,357500.0
2012-07-25 14:30:00,31.94,31.99,31.92,31.93,291100.0,25.3522,25.3919,25.3363,25.3443,291100.0
2012-07-25 14:40:00,31.93,31.94,31.85,31.87,273100.0,25.3443,25.3522,25.2808,25.2967,273100.0
2012-07-25 14:50:00,31.88,31.9,31.8,31.81,513200.0,25.3046,25.3205,25.2411,25.249,513200.0
2012-07-25 15:00:00,31.8,31.82,31.73,31.76,358300.0,25.2411,25.257,25.1855,25.2093,358300.0
2012-07-25 15:10:00,31.75,31.75,31.54,31.56,510500.0,25.2014,25.2014,25.0347,25.0506,510500.0
2012-07-25 15:20:00,31.55,31.56,31.42,31.48,642200.0,25.0427,25.0506,24.9395,24.9871,642200.0
2012-07-25 15:30:00,31.48,31.5,31.41,31.44,572600.0,24.9871,25.003,24.9315,24.9553,572600.0
2012-07-25 15:40:00,31.44,31.49,31.42,31.45,733400.0,24.9553,24.995,24.9395,24.9633,733400.0
2012-07-25 15:50:00,31.44,31.46,31.37,31.42,1215600.0,24.9553,24.9712,24.8998,24.9395,1215600.0
2012-07-26 09:30:00,32.24,32.26,32.01,32.06,1083900.0,25.5903,25.6062,25.4078,25.4475,1083900.0
2012-07-26 09:40:00,32.05,32.07,31.88,31.89,667100.0,25.4395,25.4554,25.3046,25.3125,667100.0
2012-07-26 09:50:00,31.9,31.98,31.8,31.88,491600.0,25.3205,25.384,25.2411,25.3046,491600.0
2012-07-26 10:00:00,31.88,32.08,31.8,32.05,437200.0,25.3046,25.4633,25.2411,25.4395,437200.0
2012-07-26 10:10:00,32.05,32.15,31.95,31.96,387700.0,25.4395,25.5189,25.3602,25.3681,387700.0
2012-07-26 10:20:00,31.96,31.98,31.85,31.93,314500.0,25.3681,25.384,25.2808,25.3443,314500.0
2012-07-26 10:30:00,31.93,31.99,31.77,31.79,399200.0,25.3443,25.3919,25.2173,25.2332,399200.0
2012-07-26 10:40:00,31.8,31.88,31.73,31.87,434100.0,25.2411,25.3046,25.1855,25.2967,434100.0
2012-07-26 10:50:00,31.87,32.0,31.83,31.97,388900.0,25.2967,25.3998,25.2649,25.376,388900.0
2012-07-26 11:00:00,31.98,32.07,31.92,31.97,372200.0,25.384,25.4554,25.3363,25.376,372200.0
2012-07-26 11:10:00,31.97,32.1,31.94,32.05,368200.0,25.376,25.4792,25.3522,25.4395,368200.0
2012-07-26 11:20:00,32.06,32.07,31.87,31.89,508400.0,25.4475,25.4554,25.2967,25.3125,508400.0
2012-07-26 11:30:00,31.89,31.91,31.78,31.79,313400.0,25.3125,25.3284,25.2252,25.2332,313400.0
2012-07-26 11:40:00,31.79,31.81,31.68,31.81,372300.0,25.2332,25.249,25.1458,25.249,372300.0
2012-07-26 11:50:00,31.8,31.91,31.8,31.9,328900.0,25.2411,25.3284,25.2411,25.3205,328900.0
2012-07-26 12:00:00,31.89,31.91,31.83,31.9,171300.0,25.3125,25.3284,25.2649,25.3205,171300.0
2012-07-26 12:10:00,31.91,32.02,31.9,32.02,226300.0,25.3284,25.4157,25.3205,25.4157,226300.0
2012-07-26 12:20:00,32.02,32.05,32.0,32.05,181900.0,25.4157,25.4395,25.3998,25.4395,181900.0
2012-07-26 12:30:00,32.05,32.05,31.95,32.03,187300.0,25.4395,25.4395,25.3602,25.4237,187300.0
2012-07-26 12:40:00,32.03,32.09,32.02,32.09,214600.0,25.4237,25.4713,25.4157,25.4713,214600.0
2012-07-26 12:50:00,32.08,32.14,32.03,32.13,314400.0,25.4633,25.511,25.4237,25.503,314400.0
2012-07-26 13:00:00,32.13,32.32,32.11,32.3,652300.0,25.503,25.6538,25.4872,25.638,652300.0
2012-07-26 13:10:00,32.3,32.35,32.25,32.31,312200.0,25.638,25.6777,25.5983,25.6459,312200.0
2012-07-26 13:20:00,32.3,32.36,32.28,32.34,294400.0,25.638,25.6856,25.6221,25.6697,294400.0
2012-07-26 13:30:00,32.34,32.38,32.23,32.24,228900.0,25.6697,25.7015,25.5824,25.5903,228900.0
2012-07-26 13:40:00,32.24,32.24,32.16,32.18,402300.0,25.5903,25.5903,25.5268,25.5427,402300.0
2012-07-26 13:50:00,32.18,32.22,32.12,32.18,291600.0,25.5427,25.5745,25.4951,25.5427,291600.0
2012-07-26 14:00:00,32.17,32.25,32.15,32.24,197700.0,25.5348,25.5983,25.5189,25.5903,197700.0
2012-07-26 14:10:00,32.23,32.28,32.17,32.18,169800.0,25.5824,25.6221,25.5348,25.5427,169800.0
2012-07-26 14:20:00,32.17,32.27,32.15,32.26,249300.0,25.5348,25.6142,25.5189,25.6062,249300.0
2012-07-26 14:30:00,32.26,32.27,32.16,32.24,200400.0,25.6062,25.6142,25.5268,25.5903,200400.0
2012-07-26 14:40:00,32.23,32.26,32.22,32.26,209300.0,25.5824,25.6062,25.5745,25.6062,209300.0
2012-07-26 14:50:00,32.26,32.37,32.25,32.35,292200.0,25.6062,25.6935,25.5983,25.6777,292200.0
2012-07-26 15:00:00,32.36,32.38,32.23,32.24,515500.0,25.6856,25.7015,25.5824,25.5903,515500.0
2012-07-26 15:10:00,32.25,32.3,32.23,32.29,250800.0,25.5983,25.638,25.5824,25.63,250800.0
2012-07-26 15:20:00,32.29,32.37,32.24,32.37,358900.0,25.63,25.6935,25.5903,25.6935,358900.0
2012-07-26 15:30:00,32.36,32.45,32.33,32.43,592700.0,25.6856,25.757,25.6618,25.7412,592700.0
2012-07-26 15:40:00,32.43,32.5,32.41,32.42,768800.0,25.7412,25.7967,25.7253,25.7332,768800.0
2012-07-26 15:50:00,32.41,32.42,32.28,32.3,1201500.0,25.7253,25.7332,25.6221,25.638,1201500.0
2012-07-27 09:30:00,32.6,32.72,32.45,32.5,850800.0,25.8761,25.9713,25.757,25.7967,850800.0
2012-07-27 09:40:00,32.49,32.63,32.41,32.58,574400.0,25.7888,25.8999,25.7253,25.8602,574400.0
2012-07-27 09:50:00,32.59,32.73,32.57,32.62,548500.0,25.8682,25.9793,25.8523,25.892,548500.0
2012-07-27 10:00:00,32.62,32.66,32.51,32.52,461000.0,25.892,25.9237,25.8047,25.8126,461000.0
2012-07-27 10:10:00,32.52,32.52,32.4,32.5,470700.0,25.8126,25.8126,25.7173,25.7967,470700.0
2012-07-27 10:20:00,32.51,32.63,32.47,32.6,558100.0,25.8047,25.8999,25.7729,25.8761,558100.0
2012-07-27 10:30:00,32.6,32.68,32.59,32.68,343300.0,25.8761,25.9396,25.8682,25.9396,343300.0
2012-07-27 10:40:00,32.68,32.93,32.66,32.89,745800.0,25.9396,26.138,25.9237,26.1063,745800.0
2012-07-27 10:50:00,32.89,32.94,32.82,32.89,510400.0,26.1063,26.146,26.0507,26.1063,510400.0
2012-07-27 11:00:00,32.89,32.94,32.84,32.9,444100.0,26.1063,26.146,26.0666,26.1142,444100.0
2012-07-27 11:10:00,32.89,32.9,32.8,32.87,326500.0,26.1063,26.1142,26.0348,26.0904,326500.0
2012-07-27 11:20:00,32.87,33.02,32.85,33.02,413900.0,26.0904,26.2095,26.0745,26.2095,413900.0
2012-07-27 11:30:00,33.01,33.04,32.96,33.03,374600.0,26.2015,26.2253,26.1618,26.2174,374600.0
2012-07-27 11:40:00,33.03,33.03,32.91,32.91,251400.0,26.2174,26.2174,26.1222,26.1222,251400.0
2012-07-27 11:50:00,32.91,33.01,32.91,32.99,220000.0,26.1222,26.2015,26.1222,26.1857,220000.0
2012-07-27 12:00:00,32.99,32.99,32.84,32.87,168700.0,26.1857,26.1857,26.0666,26.0904,168700.0
2012-07-27 12:10:00,32.87,32.88,32.83,32.84,216800.0,26.0904,26.0983,26.0587,26.0666,216800.0
2012-07-27 12:20:00,32.83,32.89,32.83,32.88,143000.0,26.0587,26.1063,26.0587,26.0983,143000.0
2012-07-27 12:30:00,32.88,32.94,32.87,32.87,153300.0,26.0983,26.146,26.0904,26.0904,153300.0
2012-07-27 12:40:00,32.87,32.94,32.86,32.94,141700.0,26.0904,26.146,26.0825,26.146,141700.0
2012-07-27 12:50:00,32.95,32.96,32.91,32.93,115200.0,26.1539,26.1618,26.1222,26.138,115200.0
2012-07-27 13:00:00,32.93,32.94,32.89,32.9,100200.0,26.138,26.146,26.1063,26.1142,100200.0
2012-07-27 13:10:00,32.91,32.99,32.9,32.99,197800.0,26.1222,26.1857,26.1142,26.1857,197800.0
2012-07-27 13:20:00,32.98,33.19,32.95,33.19,531400.0,26.1777,26.3444,26.1539,26.3444,531400.0
2012-07-27 13:30:00,33.19,33.57,33.19,33.57,853300.0,26.3444,26.646,26.3444,26.646,853300.0
2012-07-27 13:40:00,33.56,33.62,33.49,33.52,1312500.0,26.6381,26.6857,26.5825,26.6063,1312500.0
2012-07-27 13:50:00,33.52,33.54,33.43,33.53,611000.0,26.6063,26.6222,26.5349,26.6143,611000.0
2012-07-27 14:00:00,33.52,33.57,33.48,33.52,550800.0,26.6063,26.646,26.5746,26.6063,550800.0
2012-07-27 14:10:00,33.52,33.59,33.48,33.48,422700.0,26.6063,26.6619,26.5746,26.5746,422700.0
2012-07-27 14:20:00,33.48,33.52,33.41,33.47,388100.0,26.5746,26.6063,26.519,26.5667,388100.0
2012-07-27 14:30:00,33.48,33.62,33.46,33.61,308900.0,26.5746,26.6857,26.5587,26.6778,308900.0
2012-07-27 14:40:00,33.61,33.65,33.57,33.58,287400.0,26.6778,26.7095,26.646,26.654,287400.0
2012-07-27 14:50:00,33.58,33.69,33.58,33.69,350600.0,26.654,26.7413,26.654,26.7413,350600.0
2012-07-27 15:00:00,33.69,33.77,33.64,33.75,431600.0,26.7413,26.8048,26.7016,26.7889,431600.0
2012-07-27 15:10:00,33.75,33.84,33.72,33.76,535400.0,26.7889,26.8603,26.7651,26.7968,535400.0
2012-07-27 15:20:00,33.76,33.77,33.68,33.71,388100.0,26.7968,26.8048,26.7333,26.7572,388100.0
2012-07-27 15:30:00,33.71,33.75,33.63,33.66,503100.0,26.7572,26.7889,26.6937,26.7175,503100.0
2012-07-27 15:40:00,33.65,33.7,33.58,33.59,750800.0,26.7095,26.7492,26.654,26.6619,750800.0
2012-07-27 15:50:00,33.59,33.59,33.44,33.49,1408400.0,26.6619,26.6619,26.5428,26.5825,1408400.0
2012-07-30 09:30:00,33.48,33.81,33.48,33.7,746700.0,26.5746,26.8365,26.5746,26.7492,746700.0
2012-07-30 09:40:00,33.7,33.95,33.62,33.83,551400.0,26.7492,26.9476,26.6857,26.8524,551400.0
2012-07-30 09:50:00,33.83,33.97,33.75,33.92,401800.0,26.8524,26.9635,26.7889,26.9238,401800.0
2012-07-30 10:00:00,33.91,33.98,33.75,33.81,395700.0,26.9159,26.9715,26.7889,26.8365,395700.0
2012-07-30 10:10:00,33.81,34.0,33.78,33.94,535800.0,26.8365,26.9873,26.8127,26.9397,535800.0
2012-07-30 10:20:00,33.95,34.04,33.85,33.9,312200.0,26.9476,27.0191,26.8683,26.908,312200.0
2012-07-30 10:30:00,33.9,33.98,33.84,33.95,203200.0,26.908,26.9715,26.8603,26.9476,203200.0
2012-07-30 10:40:00,33.96,34.08,33.93,34.0,388800.0,26.9556,27.0508,26.9318,26.9873,388800.0
2012-07-30 10:50:00,34.0,34.04,33.75,33.77,301100.0,26.9873,27.0191,26.7889,26.8048,301100.0
2012-07-30 11:00:00,33.77,33.79,33.71,33.73,309600.0,26.8048,26.8206,26.7572,26.773,309600.0
2012-07-30 11:10:00,33.72,33.8,33.62,33.62,280700.0,26.7651,26.8286,26.6857,26.6857,280700.0
2012-07-30 11:20:00,33.62,33.65,33.52,33.61,323200.0,26.6857,26.7095,26.6063,26.6778,323200.0
2012-07-30 11:30:00,33.61,33.66,33.54,33.55,389700.0,26.6778,26.7175,26.6222,26.6302,389700.0
2012-07-30 11:40:00,33.54,33.66,33.5,33.62,251200.0,26.6222,26.7175,26.5905,26.6857,251200.0
2012-07-30 11:50:00,33.64,33.72,33.64,33.66,127600.0,26.7016,26.7651,26.7016,26.7175,127600.0
2012-07-30 12:00:00,33.66,33.67,33.61,33.66,138500.0,26.7175,26.7254,26.6778,26.7175,138500.0
2012-07-30 12:10:00,33.66,33.67,33.56,33.59,104200.0,26.7175,26.7254,26.6381,26.6619,104200.0
2012-07-30 12:20:00,33.59,33.63,33.58,33.6,102200.0,26.6619,26.6937,26.654,26.6698,102200.0
2012-07-30 12:30:00,33.6,33.62,33.55,33.61,97000.0,26.6698,26.6857,26.6302,26.6778,97000.0
2012-07-30 12:40:00,33.61,33.71,33.6,33.63,110200.0,26.6778,26.7572,26.6698,26.6937,110200.0
2012-07-30 12:50:00,33.63,33.73,33.62,33.69,145800.0,26.6937,26.773,26.6857,26.7413,145800.0
2012-07-30 13:00:00,33.68,33.75,33.66,33.73,158800.0,26.7333,26.7889,26.7175,26.773,158800.0
2012-07-30 13:10:00,33.73,33.8,33.73,33.79,169100.0,26.773,26.8286,26.773,26.8206,169100.0
2012-07-30 13:20:00,33.79,33.86,33.77,33.81,166600.0,26.8206,26.8762,26.8048,26.8365,166600.0
2012-07-30 13:30:00,33.81,33.92,33.8,33.88,165100.0,26.8365,26.9238,26.8286,26.8921,165100.0
2012-07-30 13:40:00,33.88,33.91,33.81,33.81,167000.0,26.8921,26.9159,26.8365,26.8365,167000.0
2012-07-30 13:50:00,33.81,33.86,33.77,33.84,123200.0,26.8365,26.8762,26.8048,26.8603,123200.0
2012-07-30 14:00:00,33.84,33.84,33.75,33.77,182500.0,26.8603,26.8603,26.7889,26.8048,182500.0
2012-07-30 14:10:00,33.77,33.83,33.72,33.83,157500.0,26.8048,26.8524,26.7651,26.8524,157500.0
2012-07-30 14:20:00,33.83,33.95,33.83,33.95,191200.0,26.8524,26.9476,26.8524,26.9476,191200.0
2012-07-30 14:30:00,33.94,33.99,33.94,33.98,212000.0,26.9397,26.9794,26.9397,26.9715,212000.0
2012-07-30 14:40:00,33.98,34.05,33.97,34.02,464800.0,26.9715,27.027,26.9635,27.0032,464800.0
2012-07-30 14:50:00,34.02,34.04,33.97,34.03,143100.0,27.0032,27.0191,26.9635,27.0111,143100.0
2012-07-30 15:00:00,34.02,34.03,33.88,33.9,185100.0,27.0032,27.0111,26.8921,26.908,185100.0
2012-07-30 15:10:00,33.9,33.98,33.85,33.96,290700.0,26.908,26.9715,26.8683,26.9556,290700.0
2012-07-30 15:20:00,33.96,34.05,33.93,33.99,357900.0,26.9556,27.027,26.9318,26.9794,357900.0
2012-07-30 15:30:00,34.0,34.08,33.94,33.96,367800.0,26.9873,27.0508,26.9397,26.9556,367800.0
2012-07-30 15:40:00,33.97,34.03,33.95,33.98,543800.0,26.9635,27.0111,26.9476,26.9715,543800.0
2012-07-30 15:50:00,33.98,34.05,33.98,34.0,845400.0,26.9715,27.027,26.9715,26.9873,845400.0
2012-07-31 09:30:00,34.03,34.3,34.03,34.12,479300.0,27.0111,27.2255,27.0111,27.0826,479300.0
2012-07-31 09:40:00,34.11,34.29,33.89,33.95,518300.0,27.0746,27.2175,26.9,26.9476,518300.0
2012-07-31 09:50:00,33.94,33.94,33.76,33.85,435300.0,26.9397,26.9397,26.7968,26.8683,435300.0
2012-07-31 10:00:00,33.86,33.92,33.62,33.7,364100.0,26.8762,26.9238,26.6857,26.7492,364100.0
2012-07-31 10:10:00,33.7,33.95,33.67,33.89,304000.0,26.7492,26.9476,26.7254,26.9,304000.0
2012-07-31 10:20:00,33.89,34.09,33.89,33.97,267900.0,26.9,27.0588,26.9,26.9635,267900.0
2012-07-31 10:30:00,33.97,34.05,33.9,33.98,295700.0,26.9635,27.027,26.908,26.9715,295700.0
2012-07-31 10:40:00,33.97,34.06,33.91,33.97,253200.0,26.9635,27.035,26.9159,26.9635,253200.0
2012-07-31 10:50:00,33.98,33.98,33.86,33.94,209400.0,26.9715,26.9715,26.8762,26.9397,209400.0
2012-07-31 11:00:00,33.94,34.01,33.91,33.99,176900.0,26.9397,26.9953,26.9159,26.9794,176900.0
2012-07-31 11:10:00,33.99,34.09,33.94,33.96,226200.0,26.9794,27.0588,26.9397,26.9556,226200.0
2012-07-31 11:20:00,33.97,34.03,33.94,33.94,233600.0,26.9635,27.0111,26.9397,26.9397,233600.0
2012-07-31 11:30:00,33.93,33.97,33.86,33.94,142400.0,26.9318,26.9635,26.8762,26.9397,142400.0
2012-07-31 11:40:00,33.94,33.96,33.84,33.88,148600.0,26.9397,26.9556,26.8603,26.8921,148600.0
2012-07-31 11:50:00,33.88,33.98,33.88,33.96,109900.0,26.8921,26.9715,26.8921,26.9556,109900.0
2012-07-31 12:00:00,33.96,33.96,33.71,33.71,226100.0,26.9556,26.9556,26.7572,26.7572,226100.0
2012-07-31 12:10:00,33.71,33.72,33.59,33.64,290600.0,26.7572,26.7651,26.6619,26.7016,290600.0
2012-07-31 12:20:00,33.64,33.66,33.62,33.65,168200.0,26.7016,26.7175,26.6857,26.7095,168200.0
2012-07-31 12:30:00,33.65,33.67,33.6,33.66,184200.0,26.7095,26.7254,26.6698,26.7175,184200.0
2012-07-31 12:40:00,33.65,33.67,33.57,33.62,169800.0,26.7095,26.7254,26.646,26.6857,169800.0
2012-07-31 12:50:00,33.62,33.69,33.61,33.65,172900.0,26.6857,26.7413,26.6778,26.7095,172900.0
2012-07-31 13:00:00,33.65,33.78,33.63,33.76,186300.0,26.7095,26.8127,26.6937,26.7968,186300.0
2012-07-31 13:10:00,33.76,33.78,33.72,33.78,108300.0,26.7968,26.8127,26.7651,26.8127,108300.0
2012-07-31 13:20:00,33.77,33.8,33.74,33.78,163000.0,26.8048,26.8286,26.781,26.8127,163000.0
2012-07-31 13:30:00,33.79,33.81,33.78,33.8,126400.0,26.8206,26.8365,26.8127,26.8286,126400.0
2012-07-31 13:40:00,33.79,33.8,33.73,33.74,113200.0,26.8206,26.8286,26.773,26.781,113200.0
2012-07-31 13:50:00,33.74,33.81,33.73,33.73,113000.0,26.781,26.8365,26.773,26.773,113000.0
2012-07-31 14:00:00,33.73,33.86,33.7,33.84,189900.0,26.773,26.8762,26.7492,26.8603,189900.0
2012-07-31 14:10:00,33.84,33.91,33.84,33.88,131500.0,26.8603,26.9159,26.8603,26.8921,131500.0
2012-07-31 14:20:00,33.88,33.95,33.86,33.94,200400.0,26.8921,26.9476,26.8762,26.9397,200400.0
2012-07-31 14:30:00,33.95,33.95,33.87,33.91,126700.0,26.9476,26.9476,26.8841,26.9159,126700.0
2012-07-31 14:40:00,33.91,33.94,33.85,33.85,156100.0,26.9159,26.9397,26.8683,26.8683,156100.0
2012-07-31 14:50:00,33.86,33.9,33.75,33.76,116500.0,26.8762,26.908,26.7889,26.7968,116500.0
2012-07-31 15:00:00,33.75,33.77,33.69,33.74,227700.0,26.7889,26.8048,26.7413,26.781,227700.0
2012-07-31 15:10:00,33.73,33.77,33.69,33.7,166700.0,26.773,26.8048,26.7413,26.7492,166700.0
2012-07-31 15:20:00,33.71,33.76,33.69,33.75,168400.0,26.7572,26.7968,26.7413,26.7889,168400.0
2012-07-31 15:30:00,33.75,33.77,33.69,33.7,357900.0,26.7889,26.8048,26.7413,26.7492,357900.0
2012-07-31 15:40:00,33.7,33.71,33.56,33.64,478100.0,26.7492,26.7572,26.6381,26.7016,478100.0
2012-07-31 15:50:00,33.64,33.72,33.64,33.66,889200.0,26.7016,26.7651,26.7016,26.7175,889200.0
2012-08-01 09:30:00,33.58,33.69,33.47,33.65,1161400.0,26.654,26.7413,26.5667,26.7095,1161400.0
2012-08-01 09:40:00,33.66,33.71,33.44,33.52,671600.0,26.7175,26.7572,26.5428,26.6063,671600.0
2012-08-01 09:50:00,33.52,33.56,33.38,33.43,438100.0,26.6063,26.6381,26.4952,26.5349,438100.0
2012-08-01 10:00:00,33.41,33.51,33.24,33.37,691300.0,26.519,26.5984,26.3841,26.4873,691300.0
2012-08-01 10:10:00,33.37,33.41,33.22,33.26,426600.0,26.4873,26.519,26.3682,26.4,426600.0
2012-08-01 10:20:00,33.26,33.41,33.25,33.38,403200.0,26.4,26.519,26.392,26.4952,403200.0
2012-08-01 10:30:00,33.39,33.45,33.33,33.44,411600.0,26.5032,26.5508,26.4555,26.5428,411600.0
2012-08-01 10:40:00,33.45,33.55,33.39,33.49,335300.0,26.5508,26.6302,26.5032,26.5825,335300.0
2012-08-01 10:50:00,33.49,33.52,33.42,33.49,281300.0,26.5825,26.6063,26.527,26.5825,281300.0
2012-08-01 11:00:00,33.49,33.51,33.41,33.45,167800.0,26.5825,26.5984,26.519,26.5508,167800.0
2012-08-01 11:10:00,33.46,33.47,33.36,33.4,127400.0,26.5587,26.5667,26.4793,26.5111,127400.0
2012-08-01 11:20:00,33.39,33.45,33.38,33.44,233900.0,26.5032,26.5508,26.4952,26.5428,233900.0
2012-08-01 11:30:00,33.43,33.45,33.37,33.45,238700.0,26.5349,26.5508,26.4873,26.5508,238700.0
2012-08-01 11:40:00,33.45,33.59,33.44,33.57,272600.0,26.5508,26.6619,26.5428,26.646,272600.0
2012-08-01 11:50:00,33.57,33.7,33.57,33.7,188400.0,26.646,26.7492,26.646,26.7492,188400.0
2012-08-01 12:00:00,33.71,33.79,33.66,33.66,230300.0,26.7572,26.8206,26.7175,26.7175,230300.0
2012-08-01 12:10:00,33.68,33.75,33.64,33.74,146800.0,26.7333,26.7889,26.7016,26.781,146800.0
2012-08-01 12:20:00,33.74,33.78,33.72,33.77,141300.0,26.781,26.8127,26.7651,26.8048,141300.0
2012-08-01 12:30:00,33.77,33.95,33.77,33.89,233100.0,26.8048,26.9476,26.8048,26.9,233100.0
2012-08-01 12:40:00,33.89,33.9,33.77,33.8,148700.0,26.9,26.908,26.8048,26.8286,148700.0
2012-08-01 12:50:00,33.8,33.81,33.71,33.77,115800.0,26.8286,26.8365,26.7572,26.8048,115800.0
2012-08-01 13:00:00,33.78,33.87,33.77,33.8,159500.0,26.8127,26.8841,26.8048,26.8286,159500.0
2012-08-01 13:10:00,33.8,33.81,33.75,33.75,115800.0,26.8286,26.8365,26.7889,26.7889,115800.0
2012-08-01 13:20:00,33.76,33.82,33.75,33.78,183000.0,26.7968,26.8445,26.7889,26.8127,183000.0
2012-08-01 13:30:00,33.78,33.83,33.76,33.81,91400.0,26.8127,26.8524,26.7968,26.8365,91400.0
2012-08-01 13:40:00,33.82,33.87,33.78,33.82,95800.0,26.8445,26.8841,26.8127,26.8445,95800.0
2012-08-01 13:50:00,33.81,33.83,33.69,33.7,129900.0,26.8365,26.8524,26.7413,26.7492,129900.0
2012-08-01 14:00:00,33.7,33.74,33.64,33.65,159300.0,26.7492,26.781,26.7016,26.7095,159300.0
2012-08-01 14:10:00,33.66,33.72,33.45,33.51,464800.0,26.7175,26.7651,26.5508,26.5984,464800.0
2012-08-01 14:20:00,33.49,33.85,33.48,33.82,463400.0,26.5825,26.8683,26.5746,26.8445,463400.0
2012-08-01 14:30:00,33.82,33.84,33.7,33.77,336900.0,26.8445,26.8603,26.7492,26.8048,336900.0
2012-08-01 14:40:00,33.77,33.84,33.59,33.64,246200.0,26.8048,26.8603,26.6619,26.7016,246200.0
2012-08-01 14:50:00,33.65,33.69,33.58,33.69,169400.0,26.7095,26.7413,26.654,26.7413,169400.0
2012-08-01 15:00:00,33.69,33.73,33.61,33.7,304400.0,26.7413,26.773,26.6778,26.7492,304400.0
2012-08-01 15:10:00,33.69,33.73,33.6,33.61,239400.0,26.7413,26.773,26.6698,26.6778,239400.0
2012-08-01 15:20:00,33.61,33.79,33.59,33.73,253200.0,26.6778,26.8206,26.6619,26.773,253200.0
2012-08-01 15:30:00,33.73,33.74,33.61,33.64,287700.0,26.773,26.781,26.6778,26.7016,287700.0
2012-08-01 15:40:00,33.66,33.69,33.55,33.58,358100.0,26.7175,26.7413,26.6302,26.654,358100.0
2012-08-01 15:50:00,33.58,33.63,33.56,33.57,310000.0,26.654,26.6937,26.6381,26.646,310000.0
2012-08-02 09:30:00,32.91,33.04,32.52,32.75,835900.0,26.1222,26.2253,25.8126,25.9952,835900.0
2012-08-02 09:40:00,32.77,33.13,32.76,33.03,430100.0,26.011,26.2968,26.0031,26.2174,430100.0
2012-08-02 09:50:00,33.02,33.11,32.84,33.08,385100.0,26.2095,26.2809,26.0666,26.2571,385100.0
2012-08-02 10:00:00,33.06,33.26,32.97,33.19,415000.0,26.2412,26.4,26.1698,26.3444,415000.0
2012-08-02 10:10:00,33.19,33.27,33.15,33.19,335100.0,26.3444,26.4079,26.3127,26.3444,335100.0
2012-08-02 10:20:00,33.2,33.37,33.19,33.3,430100.0,26.3523,26.4873,26.3444,26.4317,430100.0
2012-08-02 10:30:00,33.29,33.3,33.0,33.01,336600.0,26.4238,26.4317,26.1936,26.2015,336600.0
2012-08-02 10:40:00,33.0,33.18,32.91,33.17,457900.0,26.1936,26.3365,26.1222,26.3285,457900.0
2012-08-02 10:50:00,33.16,33.18,32.88,32.9,315800.0,26.3206,26.3365,26.0983,26.1142,315800.0
2012-08-02 11:00:00,32.89,32.98,32.82,32.84,338300.0,26.1063,26.1777,26.0507,26.0666,338300.0
2012-08-02 11:10:00,32.83,32.86,32.7,32.74,287800.0,26.0587,26.0825,25.9555,25.9872,287800.0
2012-08-02 11:20:00,32.73,32.75,32.62,32.71,333400.0,25.9793,25.9952,25.892,25.9634,333400.0
2012-08-02 11:30:00,32.71,32.76,32.58,32.61,361500.0,25.9634,26.0031,25.8602,25.884,361500.0
2012-08-02 11:40:00,32.59,32.68,32.53,32.68,291400.0,25.8682,25.9396,25.8205,25.9396,291400.0
2012-08-02 11:50:00,32.68,32.7,32.6,32.68,229500.0,25.9396,25.9555,25.8761,25.9396,229500.0
2012-08-02 12:00:00,32.68,32.78,32.68,32.71,134400.0,25.9396,26.019,25.9396,25.9634,134400.0
2012-08-02 12:10:00,32.7,32.8,32.69,32.74,201700.0,25.9555,26.0348,25.9475,25.9872,201700.0
2012-08-02 12:20:00,32.74,32.75,32.67,32.67,286000.0,25.9872,25.9952,25.9317,25.9317,286000.0
2012-08-02 12:30:00,32.67,32.67,32.5,32.57,271200.0,25.9317,25.9317,25.7967,25.8523,271200.0
2012-08-02 12:40:00,32.58,32.59,32.49,32.52,220200.0,25.8602,25.8682,25.7888,25.8126,220200.0
2012-08-02 12:50:00,32.52,32.56,32.48,32.53,290400.0,25.8126,25.8443,25.7808,25.8205,290400.0
2012-08-02 13:00:00,32.54,32.57,32.49,32.56,216000.0,25.8285,25.8523,25.7888,25.8443,216000.0
2012-08-02 13:10:00,32.56,32.58,32.5,32.51,159400.0,25.8443,25.8602,25.7967,25.8047,159400.0
2012-08-02 13:20:00,32.51,32.57,32.5,32.53,103000.0,25.8047,25.8523,25.7967,25.8205,103000.0
2012-08-02 13:30:00,32.53,32.54,32.46,32.49,195500.0,25.8205,25.8285,25.765,25.7888,195500.0
2012-08-02 13:40:00,32.48,32.52,32.46,32.5,182900.0,25.7808,25.8126,25.765,25.7967,182900.0
2012-08-02 13:50:00,32.49,32.51,32.33,32.34,301400.0,25.7888,25.8047,25.6618,25.6697,301400.0
2012-08-02 14:00:00,32.33,32.41,32.32,32.4,210500.0,25.6618,25.7253,25.6538,25.7173,210500.0
2012-08-02 14:10:00,32.4,32.46,32.38,32.38,198400.0,25.7173,25.765,25.7015,25.7015,198400.0
2012-08-02 14:20:00,32.38,32.44,32.34,32.41,256600.0,25.7015,25.7491,25.6697,25.7253,256600.0
2012-08-02 14:30:00,32.4,32.59,32.38,32.55,224200.0,25.7173,25.8682,25.7015,25.8364,224200.0
2012-08-02 14:40:00,32.56,32.58,32.51,32.52,185500.0,25.8443,25.8602,25.8047,25.8126,185500.0
2012-08-02 14:50:00,32.53,32.55,32.46,32.52,175900.0,25.8205,25.8364,25.765,25.8126,175900.0
2012-08-02 15:00:00,32.52,32.63,32.52,32.58,212800.0,25.8126,25.8999,25.8126,25.8602,212800.0
2012-08-02 15:10:00,32.58,32.62,32.52,32.61,315900.0,25.8602,25.892,25.8126,25.884,315900.0
2012-08-02 15:20:00,32.61,32.64,32.5,32.5,217000.0,25.884,25.9078,25.7967,25.7967,217000.0
2012-08-02 15:30:00,32.51,32.57,32.46,32.54,396000.0,25.8047,25.8523,25.765,25.8285,396000.0
2012-08-02 15:40:00,32.55,32.66,32.48,32.66,630000.0,25.8364,25.9237,25.7808,25.9237,630000.0
2012-08-02 15:50:00,32.65,32.72,32.6,32.69,1365400.0,25.9158,25.9713,25.8761,25.9475,1365400.0
2012-08-03 09:30:00,33.32,33.39,33.1,33.14,554600.0,26.4476,26.5032,26.273,26.3047,554600.0
2012-08-03 09:40:00,33.14,33.34,33.01,33.27,701500.0,26.3047,26.4635,26.2015,26.4079,701500.0
2012-08-03 09:50:00,33.27,33.4,33.19,33.39,358400.0,26.4079,26.5111,26.3444,26.5032,358400.0
2012-08-03 10:00:00,33.4,33.51,33.38,33.47,492500.0,26.5111,26.5984,26.4952,26.5667,492500.0
2012-08-03 10:10:00,33.46,33.49,33.39,33.39,248300.0,26.5587,26.5825,26.5032,26.5032,248300.0
2012-08-03 10:20:00,33.39,33.46,33.26,33.41,409300.0,26.5032,26.5587,26.4,26.519,409300.0
2012-08-03 10:30:00,33.42,33.48,33.35,33.38,254600.0,26.527,26.5746,26.4714,26.4952,254600.0
2012-08-03 10:40:00,33.38,33.44,33.29,33.36,197600.0,26.4952,26.5428,26.4238,26.4793,197600.0
2012-08-03 10:50:00,33.37,33.49,33.35,33.46,227400.0,26.4873,26.5825,26.4714,26.5587,227400.0
2012-08-03 11:00:00,33.46,33.51,33.37,33.4,314100.0,26.5587,26.5984,26.4873,26.5111,314100.0
2012-08-03 11:10:00,33.4,33.54,33.38,33.47,300700.0,26.5111,26.6222,26.4952,26.5667,300700.0
2012-08-03 11:20:00,33.47,33.54,33.44,33.52,212300.0,26.5667,26.6222,26.5428,26.6063,212300.0
2012-08-03 11:30:00,33.53,33.69,33.52,33.69,312700.0,26.6143,26.7413,26.6063,26.7413,312700.0
2012-08-03 11:40:00,33.69,33.83,33.69,33.72,363400.0,26.7413,26.8524,26.7413,26.7651,363400.0
2012-08-03 11:50:00,33.71,33.8,33.7,33.8,210100.0,26.7572,26.8286,26.7492,26.8286,210100.0
2012-08-03 12:00:00,33.8,33.85,33.7,33.71,317800.0,26.8286,26.8683,26.7492,26.7572,317800.0
2012-08-03 12:10:00,33.71,33.76,33.65,33.66,206100.0,26.7572,26.7968,26.7095,26.7175,206100.0
2012-08-03 12:20:00,33.66,33.69,33.63,33.68,141300.0,26.7175,26.7413,26.6937,26.7333,141300.0
2012-08-03 12:30:00,33.68,33.71,33.65,33.69,134700.0,26.7333,26.7572,26.7095,26.7413,134700.0
2012-08-03 12:40:00,33.68,33.73,33.67,33.67,114800.0,26.7333,26.773,26.7254,26.7254,114800.0
2012-08-03 12:50:00,33.67,33.72,33.67,33.69,123800.0,26.7254,26.7651,26.7254,26.7413,123800.0
2012-08-03 13:00:00,33.7,33.75,33.7,33.74,172100.0,26.7492,26.7889,26.7492,26.781,172100.0
2012-08-03 13:10:00,33.74,33.75,33.68,33.68,192800.0,26.781,26.7889,26.7333,26.7333,192800.0
2012-08-03 13:20:00,33.68,33.69,33.63,33.65,115300.0,26.7333,26.7413,26.6937,26.7095,115300.0
2012-08-03 13:30:00,33.66,33.66,33.6,33.61,113600.0,26.7175,26.7175,26.6698,26.6778,113600.0
2012-08-03 13:40:00,33.61,33.62,33.56,33.58,79400.0,26.6778,26.6857,26.6381,26.654,79400.0
2012-08-03 13:50:00,33.58,33.68,33.55,33.68,188200.0,26.654,26.7333,26.6302,26.7333,188200.0
2012-08-03 14:00:00,33.68,33.74,33.68,33.73,147600.0,26.7333,26.781,26.7333,26.773,147600.0
2012-08-03 14:10:00,33.74,33.8,33.73,33.8,303400.0,26.781,26.8286,26.773,26.8286,303400.0
2012-08-03 14:20:00,33.79,33.85,33.79,33.8,320100.0,26.8206,26.8683,26.8206,26.8286,320100.0
2012-08-03 14:30:00,33.8,33.86,33.79,33.86,422900.0,26.8286,26.8762,26.8206,26.8762,422900.0
2012-08-03 14:40:00,33.85,33.86,33.71,33.73,269200.0,26.8683,26.8762,26.7572,26.773,269200.0
2012-08-03 14:50:00,33.73,33.77,33.72,33.75,205100.0,26.773,26.8048,26.7651,26.7889,205100.0
2012-08-03 15:00:00,33.74,33.79,33.73,33.75,262500.0,26.781,26.8206,26.773,26.7889,262500.0
2012-08-03 15:10:00,33.75,33.75,33.71,33.72,164100.0,26.7889,26.7889,26.7572,26.7651,164100.0
2012-08-03 15:20:00,33.72,33.76,33.66,33.68,217600.0,26.7651,26.7968,26.7175,26.7333,217600.0
2012-08-03 15:30:00,33.68,33.7,33.57,33.59,341600.0,26.7333,26.7492,26.646,26.6619,341600.0
2012-08-03 15:40:00,33.58,33.59,33.47,33.48,560700.0,26.654,26.6619,26.5667,26.5746,560700.0
2012-08-03 15:50:00,33.48,33.5,33.4,33.5,1321200.0,26.5746,26.5905,26.5111,26.5905,1321200.0
2012-08-06 09:30:00,33.65,34.08,33.62,33.98,512100.0,26.7095,27.0508,26.6857,26.9715,512100.0
2012-08-06 09:40:00,33.97,34.14,33.91,34.14,630300.0,26.9635,27.0985,26.9159,27.0985,630300.0
2012-08-06 09:50:00,34.13,34.29,34.1,34.26,632100.0,27.0905,27.2175,27.0667,27.1937,632100.0
2012-08-06 10:00:00,34.27,34.27,34.2,34.23,416200.0,27.2016,27.2016,27.1461,27.1699,416200.0
2012-08-06 10:10:00,34.24,34.41,34.21,34.4,627700.0,27.1778,27.3128,27.154,27.3048,627700.0
2012-08-06 10:20:00,34.39,34.43,34.28,34.38,390200.0,27.2969,27.3286,27.2096,27.289,390200.0
2012-08-06 10:30:00,34.38,34.58,34.37,34.5,550500.0,27.289,27.4477,27.281,27.3842,550500.0
2012-08-06 10:40:00,34.5,34.67,34.48,34.64,363400.0,27.3842,27.5191,27.3683,27.4953,363400.0
2012-08-06 10:50:00,34.65,34.8,34.65,34.8,640700.0,27.5033,27.6223,27.5033,27.6223,640700.0
2012-08-06 11:00:00,34.8,34.9,34.76,34.9,483700.0,27.6223,27.7017,27.5906,27.7017,483700.0
2012-08-06 11:10:00,34.9,34.9,34.78,34.8,354900.0,27.7017,27.7017,27.6065,27.6223,354900.0
2012-08-06 11:20:00,34.8,34.8,34.59,34.59,326100.0,27.6223,27.6223,27.4556,27.4556,326100.0
2012-08-06 11:30:00,34.59,34.69,34.56,34.57,344700.0,27.4556,27.535,27.4318,27.4398,344700.0
2012-08-06 11:40:00,34.56,34.61,34.51,34.58,275900.0,27.4318,27.4715,27.3921,27.4477,275900.0
2012-08-06 11:50:00,34.58,34.67,34.54,34.57,258500.0,27.4477,27.5191,27.416,27.4398,258500.0
2012-08-06 12:00:00,34.57,34.58,34.41,34.43,380000.0,27.4398,27.4477,27.3128,27.3286,380000.0
2012-08-06 12:10:00,34.43,34.46,34.42,34.42,206800.0,27.3286,27.3525,27.3207,27.3207,206800.0
2012-08-06 12:20:00,34.42,34.51,34.4,34.48,216900.0,27.3207,27.3921,27.3048,27.3683,216900.0
2012-08-06 12:30:00,34.49,34.59,34.48,34.58,242600.0,27.3763,27.4556,27.3683,27.4477,242600.0
2012-08-06 12:40:00,34.59,34.61,34.56,34.59,153300.0,27.4556,27.4715,27.4318,27.4556,153300.0
2012-08-06 12:50:00,34.59,34.6,34.5,34.58,299200.0,27.4556,27.4636,27.3842,27.4477,299200.0
2012-08-06 13:00:00,34.58,34.6,34.48,34.6,282200.0,27.4477,27.4636,27.3683,27.4636,282200.0
2012-08-06 13:10:00,34.59,34.61,34.47,34.5,258300.0,27.4556,27.4715,27.3604,27.3842,258300.0
2012-08-06 13:20:00,34.5,34.56,34.46,34.52,261600.0,27.3842,27.4318,27.3525,27.4001,261600.0
2012-08-06 13:30:00,34.53,34.56,34.4,34.46,355700.0,27.408,27.4318,27.3048,27.3525,355700.0
2012-08-06 13:40:00,34.46,34.52,34.45,34.5,263900.0,27.3525,27.4001,27.3445,27.3842,263900.0
2012-08-06 13:50:00,34.5,34.5,34.41,34.49,197300.0,27.3842,27.3842,27.3128,27.3763,197300.0
2012-08-06 14:00:00,34.49,34.57,34.49,34.54,281500.0,27.3763,27.4398,27.3763,27.416,281500.0
2012-08-06 14:10:00,34.54,34.55,34.53,34.55,193300.0,27.416,27.4239,27.408,27.4239,193300.0
2012-08-06 14:20:00,34.55,34.55,34.47,34.49,325400.0,27.4239,27.4239,27.3604,27.3763,325400.0
2012-08-06 14:30:00,34.5,34.55,34.45,34.47,329800.0,27.3842,27.4239,27.3445,27.3604,329800.0
2012-08-06 14:40:00,34.46,34.55,34.45,34.52,278100.0,27.3525,27.4239,27.3445,27.4001,278100.0
2012-08-06 14:50:00,34.52,34.53,34.43,34.53,289900.0,27.4001,27.408,27.3286,27.408,289900.0
2012-08-06 15:00:00,34.52,34.57,34.51,34.54,479900.0,27.4001,27.4398,27.3921,27.416,479900.0
2012-08-06 15:10:00,34.54,34.56,34.45,34.5,355300.0,27.416,27.4318,27.3445,27.3842,355300.0
2012-08-06 15:20:00,34.49,34.53,34.48,34.52,329400.0,27.3763,27.408,27.3683,27.4001,329400.0
2012-08-06 15:30:00,34.52,34.53,34.49,34.49,501500.0,27.4001,27.408,27.3763,27.3763,501500.0
2012-08-06 15:40:00,34.49,34.54,34.41,34.42,790900.0,27.3763,27.416,27.3128,27.3207,790900.0
2012-08-06 15:50:00,34.43,34.47,34.31,34.35,1391900.0,27.3286,27.3604,27.2334,27.2651,1391900.0
2012-08-07 09:30:00,34.81,34.96,34.65,34.84,919300.0,27.6303,27.7493,27.5033,27.6541,919300.0
2012-08-07 09:40:00,34.83,35.08,34.83,34.99,757300.0,27.6461,27.8446,27.6461,27.7731,757300.0
2012-08-07 09:50:00,34.99,35.05,34.87,34.93,601200.0,27.7731,27.8208,27.6779,27.7255,601200.0
2012-08-07 10:00:00,34.93,35.02,34.87,34.99,653800.0,27.7255,27.797,27.6779,27.7731,653800.0
2012-08-07 10:10:00,34.98,35.03,34.95,35.01,423300.0,27.7652,27.8049,27.7414,27.789,423300.0
2012-08-07 10:20:00,35.01,35.08,35.0,35.08,373400.0,27.789,27.8446,27.7811,27.8446,373400.0
2012-08-07 10:30:00,35.07,35.15,35.05,35.1,436400.0,27.8366,27.9001,27.8208,27.8605,436400.0
2012-08-07 10:40:00,35.1,35.11,35.04,35.04,334200.0,27.8605,27.8684,27.8128,27.8128,334200.0
2012-08-07 10:50:00,35.05,35.14,35.04,35.09,448300.0,27.8208,27.8922,27.8128,27.8525,448300.0
2012-08-07 11:00:00,35.09,35.12,35.04,35.08,418400.0,27.8525,27.8763,27.8128,27.8446,418400.0
2012-08-07 11:10:00,35.09,35.19,35.08,35.16,363200.0,27.8525,27.9319,27.8446,27.9081,363200.0
2012-08-07 11:20:00,35.16,35.31,35.15,35.31,415700.0,27.9081,28.0271,27.9001,28.0271,415700.0
2012-08-07 11:30:00,35.3,35.48,35.3,35.47,674300.0,28.0192,28.1621,28.0192,28.1541,674300.0
2012-08-07 11:40:00,35.47,35.6,35.47,35.51,761100.0,28.1541,28.2573,28.1541,28.1859,761100.0
2012-08-07 11:50:00,35.5,35.57,35.45,35.57,275500.0,28.178,28.2335,28.1383,28.2335,275500.0
2012-08-07 12:00:00,35.57,35.63,35.53,35.6,500100.0,28.2335,28.2811,28.2018,28.2573,500100.0
2012-08-07 12:10:00,35.6,35.62,35.42,35.43,307900.0,28.2573,28.2732,28.1145,28.1224,307900.0
2012-08-07 12:20:00,35.43,35.45,35.37,35.38,344200.0,28.1224,28.1383,28.0748,28.0827,344200.0
2012-08-07 12:30:00,35.38,35.48,35.38,35.48,196200.0,28.0827,28.1621,28.0827,28.1621,196200.0
2012-08-07 12:40:00,35.48,35.55,35.47,35.49,273100.0,28.1621,28.2176,28.1541,28.17,273100.0
2012-08-07 12:50:00,35.49,35.53,35.46,35.51,167700.0,28.17,28.2018,28.1462,28.1859,167700.0
2012-08-07 13:00:00,35.51,35.57,35.51,35.54,178400.0,28.1859,28.2335,28.1859,28.2097,178400.0
2012-08-07 13:10:00,35.54,35.55,35.47,35.47,250800.0,28.2097,28.2176,28.1541,28.1541,250800.0
2012-08-07 13:20:00,35.47,35.49,35.39,35.4,168800.0,28.1541,28.17,28.0906,28.0986,168800.0
2012-08-07 13:30:00,35.39,35.5,35.39,35.43,199200.0,28.0906,28.178,28.0906,28.1224,199200.0
2012-08-07 13:40:00,35.43,35.45,35.37,35.38,187700.0,28.1224,28.1383,28.0748,28.0827,187700.0
2012-08-07 13:50:00,35.38,35.39,35.29,35.33,251100.0,28.0827,28.0906,28.0113,28.043,251100.0
2012-08-07 14:00:00,35.34,35.39,35.27,35.27,264800.0,28.051,28.0906,27.9954,27.9954,264800.0
2012-08-07 14:10:00,35.27,35.3,35.25,35.29,208600.0,27.9954,28.0192,27.9795,28.0113,208600.0
2012-08-07 14:20:00,35.28,35.36,35.28,35.34,254500.0,28.0033,28.0668,28.0033,28.051,254500.0
2012-08-07 14:30:00,35.33,35.37,35.33,35.34,185400.0,28.043,28.0748,28.043,28.051,185400.0
2012-08-07 14:40:00,35.34,35.42,35.34,35.42,253700.0,28.051,28.1145,28.051,28.1145,253700.0
2012-08-07 14:50:00,35.41,35.48,35.4,35.41,290000.0,28.1065,28.1621,28.0986,28.1065,290000.0
2012-08-07 15:00:00,35.41,35.41,35.3,35.32,267800.0,28.1065,28.1065,28.0192,28.0351,267800.0
2012-08-07 15:10:00,35.33,35.39,35.29,35.35,388400.0,28.043,28.0906,28.0113,28.0589,388400.0
2012-08-07 15:20:00,35.35,35.42,35.35,35.4,271900.0,28.0589,28.1145,28.0589,28.0986,271900.0
2012-08-07 15:30:00,35.4,35.43,35.31,35.33,415600.0,28.0986,28.1224,28.0271,28.043,415600.0
2012-08-07 15:40:00,35.33,35.4,35.31,35.35,622200.0,28.043,28.0986,28.0271,28.0589,622200.0
2012-08-07 15:50:00,35.35,35.37,35.26,35.28,1112000.0,28.0589,28.0748,27.9875,28.0033,1112000.0
2012-08-08 09:30:00,35.05,35.55,35.04,35.5,609500.0,27.8208,28.2176,27.8128,28.178,609500.0
2012-08-08 09:40:00,35.5,35.75,35.49,35.71,579400.0,28.178,28.3764,28.17,28.3446,579400.0
2012-08-08 09:50:00,35.7,35.83,35.69,35.8,715400.0,28.3367,28.4399,28.3288,28.4161,715400.0
2012-08-08 10:00:00,35.81,35.81,35.61,35.72,560900.0,28.424,28.424,28.2653,28.3526,560900.0
2012-08-08 10:10:00,35.71,35.89,35.65,35.85,567600.0,28.3446,28.4875,28.297,28.4558,567600.0
2012-08-08 10:20:00,35.86,35.93,35.82,35.85,441800.0,28.4637,28.5193,28.432,28.4558,441800.0
2012-08-08 10:30:00,35.85,35.88,35.74,35.77,383400.0,28.4558,28.4796,28.3685,28.3923,383400.0
2012-08-08 10:40:00,35.77,35.77,35.66,35.73,300500.0,28.3923,28.3923,28.305,28.3605,300500.0
2012-08-08 10:50:00,35.73,35.87,35.72,35.81,307900.0,28.3605,28.4716,28.3526,28.424,307900.0
2012-08-08 11:00:00,35.8,35.81,35.73,35.75,246300.0,28.4161,28.424,28.3605,28.3764,246300.0
2012-08-08 11:10:00,35.75,35.82,35.73,35.79,399600.0,28.3764,28.432,28.3605,28.4081,399600.0
2012-08-08 11:20:00,35.79,35.8,35.7,35.73,359600.0,28.4081,28.4161,28.3367,28.3605,359600.0
2012-08-08 11:30:00,35.73,35.82,35.71,35.74,311800.0,28.3605,28.432,28.3446,28.3685,311800.0
2012-08-08 11:40:00,35.74,35.74,35.65,35.68,183100.0,28.3685,28.3685,28.297,28.3208,183100.0
2012-08-08 11:50:00,35.68,35.71,35.61,35.64,175500.0,28.3208,28.3446,28.2653,28.2891,175500.0
2012-08-08 12:00:00,35.63,35.64,35.56,35.57,196500.0,28.2811,28.2891,28.2256,28.2335,196500.0
2012-08-08 12:10:00,35.57,35.75,35.56,35.74,331000.0,28.2335,28.3764,28.2256,28.3685,331000.0
2012-08-08 12:20:00,35.74,35.75,35.68,35.69,143400.0,28.3685,28.3764,28.3208,28.3288,143400.0
2012-08-08 12:30:00,35.69,35.71,35.66,35.7,246500.0,28.3288,28.3446,28.305,28.3367,246500.0
2012-08-08 12:40:00,35.7,35.7,35.61,35.64,209800.0,28.3367,28.3367,28.2653,28.2891,209800.0
2012-08-08 12:50:00,35.65,35.69,35.6,35.67,216100.0,28.297,28.3288,28.2573,28.3129,216100.0
2012-08-08 13:00:00,35.67,35.72,35.64,35.66,227700.0,28.3129,28.3526,28.2891,28.305,227700.0
2012-08-08 13:10:00,35.66,35.67,35.64,35.66,125400.0,28.305,28.3129,28.2891,28.305,125400.0
2012-08-08 13:20:00,35.66,35.71,35.64,35.65,123100.0,28.305,28.3446,28.2891,28.297,123100.0
2012-08-08 13:30:00,35.65,35.69,35.64,35.64,106000.0,28.297,28.3288,28.2891,28.2891,106000.0
2012-08-08 13:40:00,35.65,35.66,35.62,35.64,145400.0,28.297,28.305,28.2732,28.2891,145400.0
2012-08-08 13:50:00,35.64,35.72,35.64,35.7,125500.0,28.2891,28.3526,28.2891,28.3367,125500.0
2012-08-08 14:00:00,35.7,35.71,35.55,35.59,368300.0,28.3367,28.3446,28.2176,28.2494,368300.0
2012-08-08 14:10:00,35.59,35.61,35.49,35.56,450600.0,28.2494,28.2653,28.17,28.2256,450600.0
2012-08-08 14:20:00,35.56,35.58,35.49,35.53,187200.0,28.2256,28.2415,28.17,28.2018,187200.0
2012-08-08 14:30:00,35.53,35.56,35.49,35.5,172100.0,28.2018,28.2256,28.17,28.178,172100.0
2012-08-08 14:40:00,35.49,35.58,35.48,35.55,211900.0,28.17,28.2415,28.1621,28.2176,211900.0
2012-08-08 14:50:00,35.56,35.56,35.46,35.47,326100.0,28.2256,28.2256,28.1462,28.1541,326100.0
2012-08-08 15:00:00,35.48,35.6,35.47,35.56,239800.0,28.1621,28.2573,28.1541,28.2256,239800.0
2012-08-08 15:10:00,35.57,35.7,35.56,35.69,312100.0,28.2335,28.3367,28.2256,28.3288,312100.0
2012-08-08 15:20:00,35.7,35.72,35.67,35.71,563400.0,28.3367,28.3526,28.3129,28.3446,563400.0
2012-08-08 15:30:00,35.71,35.75,35.69,35.73,410600.0,28.3446,28.3764,28.3288,28.3605,410600.0
2012-08-08 15:40:00,35.72,35.73,35.63,35.67,401100.0,28.3526,28.3605,28.2811,28.3129,401100.0
2012-08-08 15:50:00,35.67,35.68,35.58,35.63,885600.0,28.3129,28.3208,28.2415,28.2811,885600.0
2012-08-09 09:30:00,35.43,35.72,35.41,35.44,676300.0,28.1224,28.3526,28.1065,28.1303,676300.0
2012-08-09 09:40:00,35.43,35.69,35.43,35.68,448700.0,28.1224,28.3288,28.1224,28.3208,448700.0
2012-08-09 09:50:00,35.68,35.78,35.56,35.56,359700.0,28.3208,28.4002,28.2256,28.2256,359700.0
2012-08-09 10:00:00,35.57,35.74,35.56,35.72,250400.0,28.2335,28.3685,28.2256,28.3526,250400.0
2012-08-09 10:10:00,35.71,35.85,35.69,35.84,344700.0,28.3446,28.4558,28.3288,28.4478,344700.0
2012-08-09 10:20:00,35.85,35.91,35.78,35.79,412600.0,28.4558,28.5034,28.4002,28.4081,412600.0
2012-08-09 10:30:00,35.8,35.89,35.75,35.88,314700.0,28.4161,28.4875,28.3764,28.4796,314700.0
2012-08-09 10:40:00,35.89,36.01,35.89,36.0,587800.0,28.4875,28.5828,28.4875,28.5748,587800.0
2012-08-09 10:50:00,36.0,36.09,35.98,36.09,492000.0,28.5748,28.6463,28.559,28.6463,492000.0
2012-08-09 11:00:00,36.08,36.15,36.05,36.05,515500.0,28.6383,28.6939,28.6145,28.6145,515500.0
2012-08-09 11:10:00,36.05,36.13,36.03,36.07,264300.0,28.6145,28.678,28.5986,28.6304,264300.0
2012-08-09 11:20:00,36.06,36.1,35.99,36.02,280200.0,28.6225,28.6542,28.5669,28.5907,280200.0
2012-08-09 11:30:00,36.02,36.14,36.0,36.13,273000.0,28.5907,28.686,28.5748,28.678,273000.0
2012-08-09 11:40:00,36.12,36.13,35.88,35.9,396400.0,28.6701,28.678,28.4796,28.4955,396400.0
2012-08-09 11:50:00,35.9,35.95,35.86,35.9,262000.0,28.4955,28.5351,28.4637,28.4955,262000.0
2012-08-09 12:00:00,35.9,36.05,35.89,36.04,318400.0,28.4955,28.6145,28.4875,28.6066,318400.0
2012-08-09 12:10:00,36.04,36.1,36.03,36.06,255800.0,28.6066,28.6542,28.5986,28.6225,255800.0
2012-08-09 12:20:00,36.07,36.1,36.04,36.09,267700.0,28.6304,28.6542,28.6066,28.6463,267700.0
2012-08-09 12:30:00,36.1,36.13,36.08,36.12,200500.0,28.6542,28.678,28.6383,28.6701,200500.0
2012-08-09 12:40:00,36.13,36.18,36.12,36.16,219700.0,28.678,28.7177,28.6701,28.7018,219700.0
2012-08-09 12:50:00,36.15,36.27,36.15,36.27,235400.0,28.6939,28.7891,28.6939,28.7891,235400.0
2012-08-09 13:00:00,36.26,36.3,36.22,36.23,282200.0,28.7812,28.813,28.7495,28.7574,282200.0
2012-08-09 13:10:00,36.22,36.26,36.14,36.15,262800.0,28.7495,28.7812,28.686,28.6939,262800.0
2012-08-09 13:20:00,36.14,36.25,36.13,36.25,261300.0,28.686,28.7733,28.678,28.7733,261300.0
2012-08-09 13:30:00,36.25,36.26,36.18,36.22,293200.0,28.7733,28.7812,28.7177,28.7495,293200.0
2012-08-09 13:40:00,36.23,36.26,36.21,36.23,124800.0,28.7574,28.7812,28.7415,28.7574,124800.0
2012-08-09 13:50:00,36.24,36.27,36.2,36.25,331100.0,28.7653,28.7891,28.7336,28.7733,331100.0
2012-08-09 14:00:00,36.24,36.27,36.2,36.21,120300.0,28.7653,28.7891,28.7336,28.7415,120300.0
2012-08-09 14:10:00,36.22,36.24,36.2,36.23,110000.0,28.7495,28.7653,28.7336,28.7574,110000.0
2012-08-09 14:20:00,36.23,36.25,36.17,36.2,203400.0,28.7574,28.7733,28.7098,28.7336,203400.0
2012-08-09 14:30:00,36.21,36.27,36.2,36.23,187800.0,28.7415,28.7891,28.7336,28.7574,187800.0
2012-08-09 14:40:00,36.23,36.24,36.19,36.19,87700.0,28.7574,28.7653,28.7256,28.7256,87700.0
2012-08-09 14:50:00,36.2,36.26,36.19,36.24,203700.0,28.7336,28.7812,28.7256,28.7653,203700.0
2012-08-09 15:00:00,36.24,36.24,36.12,36.15,257900.0,28.7653,28.7653,28.6701,28.6939,257900.0
2012-08-09 15:10:00,36.16,36.25,36.16,36.21,164800.0,28.7018,28.7733,28.7018,28.7415,164800.0
2012-08-09 15:20:00,36.21,36.21,36.1,36.15,212400.0,28.7415,28.7415,28.6542,28.6939,212400.0
2012-08-09 15:30:00,36.15,36.2,36.14,36.14,265400.0,28.6939,28.7336,28.686,28.686,265400.0
2012-08-09 15:40:00,36.14,36.15,36.0,36.02,672000.0,28.686,28.6939,28.5748,28.5907,672000.0
2012-08-09 15:50:00,36.02,36.05,35.95,35.99,1239800.0,28.5907,28.6145,28.5351,28.5669,1239800.0
2012-08-10 09:30:00,35.79,35.84,35.55,35.82,616000.0,28.4081,28.4478,28.2176,28.432,616000.0
2012-08-10 09:40:00,35.83,36.0,35.81,35.94,529700.0,28.4399,28.5748,28.424,28.5272,529700.0
2012-08-10 09:50:00,35.95,35.95,35.85,35.87,375800.0,28.5351,28.5351,28.4558,28.4716,375800.0
2012-08-10 10:00:00,35.86,35.97,35.83,35.93,453000.0,28.4637,28.551,28.4399,28.5193,453000.0
2012-08-10 10:10:00,35.92,36.23,35.92,36.23,778100.0,28.5113,28.7574,28.5113,28.7574,778100.0
2012-08-10 10:20:00,36.23,36.25,36.13,36.23,331400.0,28.7574,28.7733,28.678,28.7574,331400.0
2012-08-10 10:30:00,36.23,36.35,36.22,36.34,462700.0,28.7574,28.8526,28.7495,28.8447,462700.0
2012-08-10 10:40:00,36.34,36.4,36.24,36.33,484000.0,28.8447,28.8923,28.7653,28.8368,484000.0
2012-08-10 10:50:00,36.3,36.33,36.21,36.32,514600.0,28.813,28.8368,28.7415,28.8288,514600.0
2012-08-10 11:00:00,36.32,36.34,36.19,36.31,447500.0,28.8288,28.8447,28.7256,28.8209,447500.0
2012-08-10 11:10:00,36.32,36.41,36.3,36.35,382600.0,28.8288,28.9003,28.813,28.8526,382600.0
2012-08-10 11:20:00,36.36,36.5,36.35,36.5,419100.0,28.8606,28.9717,28.8526,28.9717,419100.0
2012-08-10 11:30:00,36.5,36.5,36.37,36.41,429000.0,28.9717,28.9717,28.8685,28.9003,429000.0
2012-08-10 11:40:00,36.41,36.48,36.41,36.48,194300.0,28.9003,28.9558,28.9003,28.9558,194300.0
2012-08-10 11:50:00,36.48,36.57,36.47,36.56,437400.0,28.9558,29.0273,28.9479,29.0193,437400.0
2012-08-10 12:00:00,36.56,36.56,36.46,36.47,289900.0,29.0193,29.0193,28.9399,28.9479,289900.0
2012-08-10 12:10:00,36.47,36.47,36.35,36.35,286100.0,28.9479,28.9479,28.8526,28.8526,286100.0
2012-08-10 12:20:00,36.35,36.38,36.29,36.37,186300.0,28.8526,28.8764,28.805,28.8685,186300.0
2012-08-10 12:30:00,36.37,36.43,36.34,36.4,181300.0,28.8685,28.9161,28.8447,28.8923,181300.0
2012-08-10 12:40:00,36.41,36.41,36.31,36.32,177500.0,28.9003,28.9003,28.8209,28.8288,177500.0
2012-08-10 12:50:00,36.32,36.36,36.29,36.3,100400.0,28.8288,28.8606,28.805,28.813,100400.0
2012-08-10 13:00:00,36.3,36.35,36.28,36.32,186400.0,28.813,28.8526,28.7971,28.8288,186400.0
2012-08-10 13:10:00,36.32,36.34,36.26,36.32,146500.0,28.8288,28.8447,28.7812,28.8288,146500.0
2012-08-10 13:20:00,36.31,36.32,36.24,36.24,90300.0,28.8209,28.8288,28.7653,28.7653,90300.0
2012-08-10 13:30:00,36.24,36.25,36.19,36.21,222300.0,28.7653,28.7733,28.7256,28.7415,222300.0
2012-08-10 13:40:00,36.21,36.3,36.2,36.27,157400.0,28.7415,28.813,28.7336,28.7891,157400.0
2012-08-10 13:50:00,36.27,36.27,36.21,36.25,97500.0,28.7891,28.7891,28.7415,28.7733,97500.0
2012-08-10 14:00:00,36.25,36.31,36.22,36.23,166400.0,28.7733,28.8209,28.7495,28.7574,166400.0
2012-08-10 14:10:00,36.22,36.25,36.21,36.23,111900.0,28.7495,28.7733,28.7415,28.7574,111900.0
2012-08-10 14:20:00,36.23,36.24,36.21,36.21,76200.0,28.7574,28.7653,28.7415,28.7415,76200.0
2012-08-10 14:30:00,36.22,36.24,36.19,36.24,159400.0,28.7495,28.7653,28.7256,28.7653,159400.0
2012-08-10 14:40:00,36.23,36.28,36.2,36.2,164900.0,28.7574,28.7971,28.7336,28.7336,164900.0
2012-08-10 14:50:00,36.2,36.23,36.17,36.23,185300.0,28.7336,28.7574,28.7098,28.7574,185300.0
2012-08-10 15:00:00,36.23,36.28,36.21,36.28,169600.0,28.7574,28.7971,28.7415,28.7971,169600.0
2012-08-10 15:10:00,36.28,36.31,36.24,36.24,251400.0,28.7971,28.8209,28.7653,28.7653,251400.0
2012-08-10 15:20:00,36.25,36.28,36.24,36.25,232700.0,28.7733,28.7971,28.7653,28.7733,232700.0
2012-08-10 15:30:00,36.25,36.3,36.22,36.23,313100.0,28.7733,28.813,28.7495,28.7574,313100.0
2012-08-10 15:40:00,36.23,36.35,36.22,36.27,664200.0,28.7574,28.8526,28.7495,28.7891,664200.0
2012-08-10 15:50:00,36.27,36.35,36.26,36.3,896100.0,28.7891,28.8526,28.7812,28.813,896100.0
2012-08-13 09:30:00,36.13,36.29,36.0,36.08,568900.0,28.678,28.805,28.5748,28.6383,568900.0
2012-08-13 09:40:00,36.08,36.34,36.06,36.3,687800.0,28.6383,28.8447,28.6225,28.813,687800.0
2012-08-13 09:50:00,36.29,36.55,36.29,36.37,628400.0,28.805,29.0114,28.805,28.8685,628400.0
2012-08-13 10:00:00,36.38,36.44,36.29,36.33,414800.0,28.8764,28.9241,28.805,28.8368,414800.0
2012-08-13 10:10:00,36.32,36.33,36.04,36.08,581500.0,28.8288,28.8368,28.6066,28.6383,581500.0
2012-08-13 10:20:00,36.09,36.09,35.87,35.9,535000.0,28.6463,28.6463,28.4716,28.4955,535000.0
2012-08-13 10:30:00,35.89,35.91,35.8,35.82,377600.0,28.4875,28.5034,28.4161,28.432,377600.0
2012-08-13 10:40:00,35.82,35.95,35.78,35.91,561600.0,28.432,28.5351,28.4002,28.5034,561600.0
2012-08-13 10:50:00,35.91,35.92,35.65,35.65,328500.0,28.5034,28.5113,28.297,28.297,328500.0
2012-08-13 11:00:00,35.65,35.68,35.59,35.61,534300.0,28.297,28.3208,28.2494,28.2653,534300.0
2012-08-13 11:10:00,35.61,35.66,35.56,35.61,429200.0,28.2653,28.305,28.2256,28.2653,429200.0
2012-08-13 11:20:00,35.61,35.7,35.61,35.63,162100.0,28.2653,28.3367,28.2653,28.2811,162100.0
2012-08-13 11:30:00,35.63,35.71,35.62,35.67,178600.0,28.2811,28.3446,28.2732,28.3129,178600.0
2012-08-13 11:40:00,35.68,35.68,35.58,35.61,172200.0,28.3208,28.3208,28.2415,28.2653,172200.0
2012-08-13 11:50:00,35.61,35.65,35.57,35.59,149600.0,28.2653,28.297,28.2335,28.2494,149600.0
2012-08-13 12:00:00,35.59,35.62,35.55,35.55,228300.0,28.2494,28.2732,28.2176,28.2176,228300.0
2012-08-13 12:10:00,35.55,35.58,35.54,35.55,139600.0,28.2176,28.2415,28.2097,28.2176,139600.0
2012-08-13 12:20:00,35.55,35.59,35.54,35.55,62400.0,28.2176,28.2494,28.2097,28.2176,62400.0
2012-08-13 12:30:00,35.55,35.59,35.54,35.58,138400.0,28.2176,28.2494,28.2097,28.2415,138400.0
2012-08-13 12:40:00,35.57,35.61,35.53,35.55,204500.0,28.2335,28.2653,28.2018,28.2176,204500.0
2012-08-13 12:50:00,35.54,35.56,35.54,35.56,254400.0,28.2097,28.2256,28.2097,28.2256,254400.0
2012-08-13 13:00:00,35.56,35.6,35.53,35.53,300200.0,28.2256,28.2573,28.2018,28.2018,300200.0
2012-08-13 13:10:00,35.53,35.54,35.45,35.48,300000.0,28.2018,28.2097,28.1383,28.1621,300000.0
2012-08-13 13:20:00,35.48,35.49,35.42,35.44,252000.0,28.1621,28.17,28.1145,28.1303,252000.0
2012-08-13 13:30:00,35.44,35.45,35.31,35.34,439600.0,28.1303,28.1383,28.0271,28.051,439600.0
2012-08-13 13:40:00,35.34,35.51,35.34,35.5,202900.0,28.051,28.1859,28.051,28.178,202900.0
2012-08-13 13:50:00,35.49,35.5,35.46,35.48,200500.0,28.17,28.178,28.1462,28.1621,200500.0
2012-08-13 14:00:00,35.49,35.49,35.43,35.48,226500.0,28.17,28.17,28.1224,28.1621,226500.0
2012-08-13 14:10:00,35.48,35.5,35.47,35.5,297200.0,28.1621,28.178,28.1541,28.178,297200.0
2012-08-13 14:20:00,35.5,35.5,35.43,35.48,283600.0,28.178,28.178,28.1224,28.1621,283600.0
2012-08-13 14:30:00,35.48,35.52,35.45,35.51,195200.0,28.1621,28.1938,28.1383,28.1859,195200.0
2012-08-13 14:40:00,35.51,35.52,35.46,35.5,179500.0,28.1859,28.1938,28.1462,28.178,179500.0
2012-08-13 14:50:00,35.5,35.52,35.47,35.49,241000.0,28.178,28.1938,28.1541,28.17,241000.0
2012-08-13 15:00:00,35.48,35.53,35.47,35.48,240200.0,28.1621,28.2018,28.1541,28.1621,240200.0
2012-08-13 15:10:00,35.48,35.51,35.47,35.49,288400.0,28.1621,28.1859,28.1541,28.17,288400.0
2012-08-13 15:20:00,35.49,35.5,35.41,35.42,328200.0,28.17,28.178,28.1065,28.1145,328200.0
2012-08-13 15:30:00,35.41,35.52,35.41,35.48,598100.0,28.1065,28.1938,28.1065,28.1621,598100.0
2012-08-13 15:40:00,35.47,35.5,35.42,35.49,749600.0,28.1541,28.178,28.1145,28.17,749600.0
2012-08-13 15:50:00,35.48,35.52,35.44,35.49,1327200.0,28.1621,28.1938,28.1303,28.17,1327200.0
2012-08-14 09:30:00,35.59,35.7,35.33,35.34,670800.0,28.2494,28.3367,28.043,28.051,670800.0
2012-08-14 09:40:00,35.34,35.44,35.08,35.34,997400.0,28.051,28.1303,27.8446,28.051,997400.0
2012-08-14 09:50:00,35.35,35.46,35.26,35.27,384700.0,28.0589,28.1462,27.9875,27.9954,384700.0
2012-08-14 10:00:00,35.28,35.37,35.23,35.3,296300.0,28.0033,28.0748,27.9636,28.0192,296300.0
2012-08-14 10:10:00,35.29,35.45,35.25,35.28,319000.0,28.0113,28.1383,27.9795,28.0033,319000.0
2012-08-14 10:20:00,35.28,35.32,35.24,35.28,259800.0,28.0033,28.0351,27.9716,28.0033,259800.0
2012-08-14 10:30:00,35.28,35.35,35.2,35.34,477200.0,28.0033,28.0589,27.9398,28.051,477200.0
2012-08-14 10:40:00,35.34,35.4,35.29,35.32,276400.0,28.051,28.0986,28.0113,28.0351,276400.0
2012-08-14 10:50:00,35.31,35.4,35.3,35.37,132700.0,28.0271,28.0986,28.0192,28.0748,132700.0
2012-08-14 11:00:00,35.37,35.44,35.3,35.39,161900.0,28.0748,28.1303,28.0192,28.0906,161900.0
2012-08-14 11:10:00,35.38,35.42,35.36,35.39,106600.0,28.0827,28.1145,28.0668,28.0906,106600.0
2012-08-14 11:20:00,35.4,35.43,35.34,35.39,170600.0,28.0986,28.1224,28.051,28.0906,170600.0
2012-08-14 11:30:00,35.4,35.5,35.4,35.46,140800.0,28.0986,28.178,28.0986,28.1462,140800.0
2012-08-14 11:40:00,35.46,35.5,35.41,35.42,254700.0,28.1462,28.178,28.1065,28.1145,254700.0
2012-08-14 11:50:00,35.42,35.44,35.35,35.44,80900.0,28.1145,28.1303,28.0589,28.1303,80900.0
2012-08-14 12:00:00,35.44,35.45,35.4,35.45,79700.0,28.1303,28.1383,28.0986,28.1383,79700.0
2012-08-14 12:10:00,35.44,35.45,35.37,35.37,107100.0,28.1303,28.1383,28.0748,28.0748,107100.0
2012-08-14 12:20:00,35.37,35.38,35.33,35.37,81000.0,28.0748,28.0827,28.043,28.0748,81000.0
2012-08-14 12:30:00,35.37,35.43,35.32,35.33,90800.0,28.0748,28.1224,28.0351,28.043,90800.0
2012-08-14 12:40:00,35.32,35.33,35.21,35.26,246600.0,28.0351,28.043,27.9478,27.9875,246600.0
2012-08-14 12:50:00,35.26,35.35,35.26,35.34,138400.0,27.9875,28.0589,27.9875,28.051,138400.0
2012-08-14 13:00:00,35.35,35.36,35.28,35.3,102900.0,28.0589,28.0668,28.0033,28.0192,102900.0
2012-08-14 13:10:00,35.29,35.31,35.24,35.25,70300.0,28.0113,28.0271,27.9716,27.9795,70300.0
2012-08-14 13:20:00,35.26,35.26,35.16,35.19,193500.0,27.9875,27.9875,27.9081,27.9319,193500.0
2012-08-14 13:30:00,35.19,35.24,35.16,35.17,92700.0,27.9319,27.9716,27.9081,27.916,92700.0
2012-08-14 13:40:00,35.17,35.2,35.15,35.19,133500.0,27.916,27.9398,27.9001,27.9319,133500.0
2012-08-14 13:50:00,35.19,35.2,35.15,35.18,125800.0,27.9319,27.9398,27.9001,27.924,125800.0
2012-08-14 14:00:00,35.18,35.18,35.14,35.16,72500.0,27.924,27.924,27.8922,27.9081,72500.0
2012-08-14 14:10:00,35.16,35.19,35.15,35.15,64400.0,27.9081,27.9319,27.9001,27.9001,64400.0
2012-08-14 14:20:00,35.15,35.19,35.15,35.16,123800.0,27.9001,27.9319,27.9001,27.9081,123800.0
2012-08-14 14:30:00,35.16,35.2,35.15,35.15,110700.0,27.9081,27.9398,27.9001,27.9001,110700.0
2012-08-14 14:40:00,35.15,35.2,35.12,35.15,105600.0,27.9001,27.9398,27.8763,27.9001,105600.0
2012-08-14 14:50:00,35.15,35.21,35.13,35.2,48300.0,27.9001,27.9478,27.8843,27.9398,48300.0
2012-08-14 15:00:00,35.21,35.21,35.14,35.15,95700.0,27.9478,27.9478,27.8922,27.9001,95700.0
2012-08-14 15:10:00,35.15,35.18,35.08,35.14,136600.0,27.9001,27.924,27.8446,27.8922,136600.0
2012-08-14 15:20:00,35.13,35.14,35.06,35.08,159200.0,27.8843,27.8922,27.8287,27.8446,159200.0
2012-08-14 15:30:00,35.08,35.09,34.95,35.03,392800.0,27.8446,27.8525,27.7414,27.8049,392800.0
2012-08-14 15:40:00,35.03,35.03,34.93,35.01,566200.0,27.8049,27.8049,27.7255,27.789,566200.0
2012-08-14 15:50:00,35.01,35.04,34.91,35.04,1038000.0,27.789,27.8128,27.7096,27.8128,1038000.0
2012-08-15 09:30:00,34.83,34.84,34.35,34.52,979300.0,27.6461,27.6541,27.2651,27.4001,979300.0
2012-08-15 09:40:00,34.53,34.59,34.4,34.58,521200.0,27.408,27.4556,27.3048,27.4477,521200.0
2012-08-15 09:50:00,34.58,34.72,34.56,34.62,329000.0,27.4477,27.5588,27.4318,27.4795,329000.0
2012-08-15 10:00:00,34.63,34.71,34.56,34.63,200600.0,27.4874,27.5509,27.4318,27.4874,200600.0
2012-08-15 10:10:00,34.64,34.65,34.35,34.36,519600.0,27.4953,27.5033,27.2651,27.2731,519600.0
2012-08-15 10:20:00,34.36,34.44,34.27,34.39,382200.0,27.2731,27.3366,27.2016,27.2969,382200.0
2012-08-15 10:30:00,34.39,34.44,34.31,34.31,242100.0,27.2969,27.3366,27.2334,27.2334,242100.0
2012-08-15 10:40:00,34.32,34.4,34.2,34.4,435800.0,27.2413,27.3048,27.1461,27.3048,435800.0
2012-08-15 10:50:00,34.39,34.49,34.35,34.45,313700.0,27.2969,27.3763,27.2651,27.3445,313700.0
2012-08-15 11:00:00,34.45,34.5,34.38,34.47,356900.0,27.3445,27.3842,27.289,27.3604,356900.0
2012-08-15 11:10:00,34.47,34.48,34.37,34.41,243900.0,27.3604,27.3683,27.281,27.3128,243900.0
2012-08-15 11:20:00,34.41,34.47,34.36,34.43,205200.0,27.3128,27.3604,27.2731,27.3286,205200.0
2012-08-15 11:30:00,34.43,34.56,34.42,34.47,242500.0,27.3286,27.4318,27.3207,27.3604,242500.0
2012-08-15 11:40:00,34.48,34.65,34.47,34.65,213400.0,27.3683,27.5033,27.3604,27.5033,213400.0
2012-08-15 11:50:00,34.65,34.7,34.61,34.62,211300.0,27.5033,27.543,27.4715,27.4795,211300.0
2012-08-15 12:00:00,34.63,34.68,34.6,34.64,127100.0,27.4874,27.5271,27.4636,27.4953,127100.0
2012-08-15 12:10:00,34.63,34.64,34.54,34.57,160500.0,27.4874,27.4953,27.416,27.4398,160500.0
2012-08-15 12:20:00,34.57,34.62,34.54,34.55,79900.0,27.4398,27.4795,27.416,27.4239,79900.0
2012-08-15 12:30:00,34.56,34.57,34.54,34.54,116600.0,27.4318,27.4398,27.416,27.416,116600.0
2012-08-15 12:40:00,34.54,34.57,34.5,34.52,90800.0,27.416,27.4398,27.3842,27.4001,90800.0
2012-08-15 12:50:00,34.52,34.58,34.52,34.54,108500.0,27.4001,27.4477,27.4001,27.416,108500.0
2012-08-15 13:00:00,34.54,34.56,34.5,34.53,140300.0,27.416,27.4318,27.3842,27.408,140300.0
2012-08-15 13:10:00,34.53,34.6,34.52,34.57,115200.0,27.408,27.4636,27.4001,27.4398,115200.0
2012-08-15 13:20:00,34.58,34.59,34.54,34.59,74600.0,27.4477,27.4556,27.416,27.4556,74600.0
2012-08-15 13:30:00,34.59,34.67,34.58,34.65,165100.0,27.4556,27.5191,27.4477,27.5033,165100.0
2012-08-15 13:40:00,34.65,34.65,34.59,34.63,80500.0,27.5033,27.5033,27.4556,27.4874,80500.0
2012-08-15 13:50:00,34.63,34.65,34.6,34.63,81800.0,27.4874,27.5033,27.4636,27.4874,81800.0
2012-08-15 14:00:00,34.63,34.63,34.55,34.55,119100.0,27.4874,27.4874,27.4239,27.4239,119100.0
2012-08-15 14:10:00,34.55,34.66,34.54,34.61,113200.0,27.4239,27.5112,27.416,27.4715,113200.0
2012-08-15 14:20:00,34.62,34.69,34.62,34.68,95700.0,27.4795,27.535,27.4795,27.5271,95700.0
2012-08-15 14:30:00,34.69,34.74,34.68,34.73,272600.0,27.535,27.5747,27.5271,27.5668,272600.0
2012-08-15 14:40:00,34.73,34.77,34.73,34.73,151600.0,27.5668,27.5985,27.5668,27.5668,151600.0
2012-08-15 14:50:00,34.74,34.88,34.73,34.81,205800.0,27.5747,27.6858,27.5668,27.6303,205800.0
2012-08-15 15:00:00,34.8,34.83,34.73,34.78,242000.0,27.6223,27.6461,27.5668,27.6065,242000.0
2012-08-15 15:10:00,34.78,34.8,34.73,34.73,168500.0,27.6065,27.6223,27.5668,27.5668,168500.0
2012-08-15 15:20:00,34.73,34.73,34.64,34.66,243400.0,27.5668,27.5668,27.4953,27.5112,243400.0
2012-08-15 15:30:00,34.66,34.7,34.63,34.63,335100.0,27.5112,27.543,27.4874,27.4874,335100.0
2012-08-15 15:40:00,34.63,34.76,34.62,34.75,407700.0,27.4874,27.5906,27.4795,27.5826,407700.0
2012-08-15 15:50:00,34.75,34.78,34.7,34.76,756300.0,27.5826,27.6065,27.543,27.5906,756300.0
2012-08-16 09:30:00,34.96,35.11,34.8,34.98,519700.0,27.7493,27.8684,27.6223,27.7652,519700.0
2012-08-16 09:40:00,34.98,35.06,34.88,34.93,312400.0,27.7652,27.8287,27.6858,27.7255,312400.0
2012-08-16 09:50:00,34.93,34.99,34.87,34.87,210200.0,27.7255,27.7731,27.6779,27.6779,210200.0
2012-08-16 10:00:00,34.87,34.91,34.77,34.82,294900.0,27.6779,27.7096,27.5985,27.6382,294900.0
2012-08-16 10:10:00,34.81,34.84,34.74,34.77,210300.0,27.6303,27.6541,27.5747,27.5985,210300.0
2012-08-16 10:20:00,34.78,34.91,34.76,34.87,216100.0,27.6065,27.7096,27.5906,27.6779,216100.0
2012-08-16 10:30:00,34.87,35.0,34.85,35.0,329800.0,27.6779,27.7811,27.662,27.7811,329800.0
2012-08-16 10:40:00,34.99,35.11,34.92,35.11,453800.0,27.7731,27.8684,27.7176,27.8684,453800.0
2012-08-16 10:50:00,35.11,35.2,35.1,35.16,373400.0,27.8684,27.9398,27.8605,27.9081,373400.0
2012-08-16 11:00:00,35.16,35.17,35.04,35.04,278400.0,27.9081,27.916,27.8128,27.8128,278400.0
2012-08-16 11:10:00,35.04,35.23,35.03,35.1,393300.0,27.8128,27.9636,27.8049,27.8605,393300.0
2012-08-16 11:20:00,35.11,35.17,35.08,35.1,148300.0,27.8684,27.916,27.8446,27.8605,148300.0
2012-08-16 11:30:00,35.1,35.21,35.09,35.18,202500.0,27.8605,27.9478,27.8525,27.924,202500.0
2012-08-16 11:40:00,35.18,35.35,35.17,35.35,373900.0,27.924,28.0589,27.916,28.0589,373900.0
2012-08-16 11:50:00,35.36,35.49,35.33,35.44,338600.0,28.0668,28.17,28.043,28.1303,338600.0
2012-08-16 12:00:00,35.44,35.44,35.25,35.37,322000.0,28.1303,28.1303,27.9795,28.0748,322000.0
2012-08-16 12:10:00,35.38,35.43,35.37,35.37,195300.0,28.0827,28.1224,28.0748,28.0748,195300.0
2012-08-16 12:20:00,35.38,35.38,35.26,35.26,132200.0,28.0827,28.0827,27.9875,27.9875,132200.0
2012-08-16 12:30:00,35.26,35.29,35.2,35.26,147300.0,27.9875,28.0113,27.9398,27.9875,147300.0
2012-08-16 12:40:00,35.27,35.3,35.23,35.28,228600.0,27.9954,28.0192,27.9636,28.0033,228600.0
2012-08-16 12:50:00,35.29,35.32,35.26,35.31,179800.0,28.0113,28.0351,27.9875,28.0271,179800.0
2012-08-16 13:00:00,35.3,35.31,35.23,35.29,104600.0,28.0192,28.0271,27.9636,28.0113,104600.0
2012-08-16 13:10:00,35.3,35.41,35.3,35.39,128000.0,28.0192,28.1065,28.0192,28.0906,128000.0
2012-08-16 13:20:00,35.4,35.42,35.36,35.37,206000.0,28.0986,28.1145,28.0668,28.0748,206000.0
2012-08-16 13:30:00,35.37,35.4,35.32,35.33,152600.0,28.0748,28.0986,28.0351,28.043,152600.0
2012-08-16 13:40:00,35.33,35.4,35.3,35.39,183300.0,28.043,28.0986,28.0192,28.0906,183300.0
2012-08-16 13:50:00,35.39,35.44,35.37,35.43,127300.0,28.0906,28.1303,28.0748,28.1224,127300.0
2012-08-16 14:00:00,35.43,35.5,35.39,35.5,188500.0,28.1224,28.178,28.0906,28.178,188500.0
2012-08-16 14:10:00,35.49,35.51,35.46,35.46,167700.0,28.17,28.1859,28.1462,28.1462,167700.0
2012-08-16 14:20:00,35.47,35.47,35.39,35.41,141600.0,28.1541,28.1541,28.0906,28.1065,141600.0
2012-08-16 14:30:00,35.41,35.51,35.39,35.42,278300.0,28.1065,28.1859,28.0906,28.1145,278300.0
2012-08-16 14:40:00,35.43,35.46,35.4,35.4,154600.0,28.1224,28.1462,28.0986,28.0986,154600.0
2012-08-16 14:50:00,35.4,35.44,35.39,35.39,141900.0,28.0986,28.1303,28.0906,28.0906,141900.0
2012-08-16 15:00:00,35.39,35.43,35.36,35.39,142600.0,28.0906,28.1224,28.0668,28.0906,142600.0
2012-08-16 15:10:00,35.38,35.47,35.38,35.46,198200.0,28.0827,28.1541,28.0827,28.1462,198200.0
2012-08-16 15:20:00,35.45,35.45,35.4,35.43,188200.0,28.1383,28.1383,28.0986,28.1224,188200.0
2012-08-16 15:30:00,35.43,35.48,35.39,35.39,317500.0,28.1224,28.1621,28.0906,28.0906,317500.0
2012-08-16 15:40:00,35.4,35.46,35.31,35.32,545500.0,28.0986,28.1462,28.0271,28.0351,545500.0
2012-08-16 15:50:00,35.32,35.33,35.22,35.3,1128600.0,28.0351,28.043,27.9557,28.0192,1128600.0
2012-08-17 09:30:00,35.64,35.79,35.53,35.79,1312700.0,28.2891,28.4081,28.2018,28.4081,1312700.0
2012-08-17 09:40:00,35.8,35.84,35.67,35.75,592800.0,28.4161,28.4478,28.3129,28.3764,592800.0
2012-08-17 09:50:00,35.74,35.8,35.66,35.73,393300.0,28.3685,28.4161,28.305,28.3605,393300.0
2012-08-17 10:00:00,35.73,35.79,35.6,35.67,685500.0,28.3605,28.4081,28.2573,28.3129,685500.0
2012-08-17 10:10:00,35.67,35.75,35.6,35.61,361600.0,28.3129,28.3764,28.2573,28.2653,361600.0
2012-08-17 10:20:00,35.62,35.71,35.57,35.62,230500.0,28.2732,28.3446,28.2335,28.2732,230500.0
2012-08-17 10:30:00,35.63,35.64,35.47,35.47,403700.0,28.2811,28.2891,28.1541,28.1541,403700.0
2012-08-17 10:40:00,35.46,35.52,35.32,35.32,363700.0,28.1462,28.1938,28.0351,28.0351,363700.0
2012-08-17 10:50:00,35.32,35.47,35.3,35.47,373000.0,28.0351,28.1541,28.0192,28.1541,373000.0
2012-08-17 11:00:00,35.47,35.53,35.42,35.48,252000.0,28.1541,28.2018,28.1145,28.1621,252000.0
2012-08-17 11:10:00,35.48,35.5,35.39,35.41,148700.0,28.1621,28.178,28.0906,28.1065,148700.0
2012-08-17 11:20:00,35.42,35.48,35.4,35.47,294400.0,28.1145,28.1621,28.0986,28.1541,294400.0
2012-08-17 11:30:00,35.46,35.54,35.45,35.51,162600.0,28.1462,28.2097,28.1383,28.1859,162600.0
2012-08-17 11:40:00,35.51,35.53,35.39,35.44,141300.0,28.1859,28.2018,28.0906,28.1303,141300.0
2012-08-17 11:50:00,35.44,35.48,35.39,35.43,151700.0,28.1303,28.1621,28.0906,28.1224,151700.0
2012-08-17 12:00:00,35.42,35.47,35.39,35.39,152500.0,28.1145,28.1541,28.0906,28.0906,152500.0
2012-08-17 12:10:00,35.39,35.43,35.33,35.38,324700.0,28.0906,28.1224,28.043,28.0827,324700.0
2012-08-17 12:20:00,35.38,35.45,35.37,35.45,103200.0,28.0827,28.1383,28.0748,28.1383,103200.0
2012-08-17 12:30:00,35.45,35.48,35.43,35.47,186400.0,28.1383,28.1621,28.1224,28.1541,186400.0
2012-08-17 12:40:00,35.47,35.49,35.4,35.4,156200.0,28.1541,28.17,28.0986,28.0986,156200.0
2012-08-17 12:50:00,35.41,35.48,35.35,35.48,190400.0,28.1065,28.1621,28.0589,28.1621,190400.0
2012-08-17 13:00:00,35.47,35.55,35.47,35.55,173100.0,28.1541,28.2176,28.1541,28.2176,173100.0
2012-08-17 13:10:00,35.55,35.6,35.52,35.52,127500.0,28.2176,28.2573,28.1938,28.1938,127500.0
2012-08-17 13:20:00,35.53,35.54,35.5,35.54,95300.0,28.2018,28.2097,28.178,28.2097,95300.0
2012-08-17 13:30:00,35.53,35.55,35.48,35.51,115100.0,28.2018,28.2176,28.1621,28.1859,115100.0
2012-08-17 13:40:00,35.51,35.53,35.49,35.52,60500.0,28.1859,28.2018,28.17,28.1938,60500.0
2012-08-17 13:50:00,35.51,35.53,35.42,35.43,189500.0,28.1859,28.2018,28.1145,28.1224,189500.0
2012-08-17 14:00:00,35.43,35.43,35.35,35.35,124800.0,28.1224,28.1224,28.0589,28.0589,124800.0
2012-08-17 14:10:00,35.36,35.42,35.35,35.41,132000.0,28.0668,28.1145,28.0589,28.1065,132000.0
2012-08-17 14:20:00,35.41,35.47,35.39,35.43,90500.0,28.1065,28.1541,28.0906,28.1224,90500.0
2012-08-17 14:30:00,35.43,35.48,35.43,35.48,57800.0,28.1224,28.1621,28.1224,28.1621,57800.0
2012-08-17 14:40:00,35.48,35.48,35.43,35.43,71800.0,28.1621,28.1621,28.1224,28.1224,71800.0
2012-08-17 14:50:00,35.44,35.46,35.37,35.37,102600.0,28.1303,28.1462,28.0748,28.0748,102600.0
2012-08-17 15:00:00,35.38,35.47,35.38,35.41,194900.0,28.0827,28.1541,28.0827,28.1065,194900.0
2012-08-17 15:10:00,35.41,35.41,35.36,35.36,172500.0,28.1065,28.1065,28.0668,28.0668,172500.0
2012-08-17 15:20:00,35.37,35.37,35.31,35.33,214900.0,28.0748,28.0748,28.0271,28.043,214900.0
2012-08-17 15:30:00,35.34,35.35,35.27,35.27,334100.0,28.051,28.0589,27.9954,27.9954,334100.0
2012-08-17 15:40:00,35.28,35.33,35.26,35.31,320000.0,28.0033,28.043,27.9875,28.0271,320000.0
2012-08-17 15:50:00,35.31,35.38,35.28,35.33,807300.0,28.0271,28.0827,28.0033,28.043,807300.0
2012-08-20 09:30:00,35.08,35.21,34.92,35.02,786400.0,27.8446,27.9478,27.7176,27.797,786400.0
2012-08-20 09:40:00,35.01,35.16,34.89,35.1,531600.0,27.789,27.9081,27.6938,27.8605,531600.0
2012-08-20 09:50:00,35.11,35.24,34.98,35.01,562100.0,27.8684,27.9716,27.7652,27.789,562100.0
2012-08-20 10:00:00,35.01,35.07,34.97,34.99,265600.0,27.789,27.8366,27.7573,27.7731,265600.0
2012-08-20 10:10:00,34.99,35.01,34.88,34.9,265500.0,27.7731,27.789,27.6858,27.7017,265500.0
2012-08-20 10:20:00,34.9,34.95,34.8,34.95,451500.0,27.7017,27.7414,27.6223,27.7414,451500.0
2012-08-20 10:30:00,34.95,34.95,34.85,34.89,289000.0,27.7414,27.7414,27.662,27.6938,289000.0
2012-08-20 10:40:00,34.89,34.93,34.82,34.85,348700.0,27.6938,27.7255,27.6382,27.662,348700.0
2012-08-20 10:50:00,34.85,34.92,34.85,34.9,222800.0,27.662,27.7176,27.662,27.7017,222800.0
2012-08-20 11:00:00,34.91,34.93,34.88,34.91,173200.0,27.7096,27.7255,27.6858,27.7096,173200.0
2012-08-20 11:10:00,34.91,34.98,34.9,34.98,146500.0,27.7096,27.7652,27.7017,27.7652,146500.0
2012-08-20 11:20:00,34.98,35.06,34.97,35.0,218600.0,27.7652,27.8287,27.7573,27.7811,218600.0
2012-08-20 11:30:00,35.0,35.03,34.97,35.02,130600.0,27.7811,27.8049,27.7573,27.797,130600.0
2012-08-20 11:40:00,35.02,35.18,35.02,35.11,319400.0,27.797,27.924,27.797,27.8684,319400.0
2012-08-20 11:50:00,35.1,35.28,35.1,35.23,221800.0,27.8605,28.0033,27.8605,27.9636,221800.0
2012-08-20 12:00:00,35.24,35.32,35.23,35.31,147000.0,27.9716,28.0351,27.9636,28.0271,147000.0
2012-08-20 12:10:00,35.31,35.39,35.31,35.37,274300.0,28.0271,28.0906,28.0271,28.0748,274300.0
2012-08-20 12:20:00,35.38,35.48,35.34,35.35,296500.0,28.0827,28.1621,28.051,28.0589,296500.0
2012-08-20 12:30:00,35.35,35.36,35.29,35.33,160300.0,28.0589,28.0668,28.0113,28.043,160300.0
2012-08-20 12:40:00,35.33,35.37,35.27,35.36,176800.0,28.043,28.0748,27.9954,28.0668,176800.0
2012-08-20 12:50:00,35.37,35.37,35.29,35.3,102300.0,28.0748,28.0748,28.0113,28.0192,102300.0
2012-08-20 13:00:00,35.3,35.37,35.28,35.33,107800.0,28.0192,28.0748,28.0033,28.043,107800.0
2012-08-20 13:10:00,35.33,35.4,35.28,35.29,119100.0,28.043,28.0986,28.0033,28.0113,119100.0
2012-08-20 13:20:00,35.29,35.3,35.25,35.25,75100.0,28.0113,28.0192,27.9795,27.9795,75100.0
2012-08-20 13:30:00,35.26,35.26,35.16,35.16,170200.0,27.9875,27.9875,27.9081,27.9081,170200.0
2012-08-20 13:40:00,35.16,35.24,35.16,35.23,107600.0,27.9081,27.9716,27.9081,27.9636,107600.0
2012-08-20 13:50:00,35.23,35.28,35.23,35.27,126600.0,27.9636,28.0033,27.9636,27.9954,126600.0
2012-08-20 14:00:00,35.28,35.3,35.23,35.3,95400.0,28.0033,28.0192,27.9636,28.0192,95400.0
2012-08-20 14:10:00,35.3,35.37,35.29,35.36,145000.0,28.0192,28.0748,28.0113,28.0668,145000.0
2012-08-20 14:20:00,35.36,35.37,35.33,35.35,124700.0,28.0668,28.0748,28.043,28.0589,124700.0
2012-08-20 14:30:00,35.36,35.41,35.33,35.37,203800.0,28.0668,28.1065,28.043,28.0748,203800.0
2012-08-20 14:40:00,35.38,35.39,35.33,35.36,122000.0,28.0827,28.0906,28.043,28.0668,122000.0
2012-08-20 14:50:00,35.36,35.36,35.33,35.36,46700.0,28.0668,28.0668,28.043,28.0668,46700.0
2012-08-20 15:00:00,35.35,35.41,35.35,35.41,153100.0,28.0589,28.1065,28.0589,28.1065,153100.0
2012-08-20 15:10:00,35.41,35.41,35.3,35.39,129600.0,28.1065,28.1065,28.0192,28.0906,129600.0
2012-08-20 15:20:00,35.39,35.39,35.32,35.37,166100.0,28.0906,28.0906,28.0351,28.0748,166100.0
2012-08-20 15:30:00,35.37,35.44,35.35,35.4,215800.0,28.0748,28.1303,28.0589,28.0986,215800.0
2012-08-20 15:40:00,35.41,35.41,35.35,35.38,325700.0,28.1065,28.1065,28.0589,28.0827,325700.0
2012-08-20 15:50:00,35.39,35.4,35.32,35.37,878700.0,28.0906,28.0986,28.0351,28.0748,878700.0
2012-08-21 09:30:00,36.02,36.69,35.99,36.65,1937500.0,28.5907,29.1225,28.5669,29.0908,1937500.0
2012-08-21 09:40:00,36.65,36.66,36.5,36.51,842800.0,29.0908,29.0987,28.9717,28.9796,842800.0
2012-08-21 09:50:00,36.51,36.83,36.5,36.83,1008900.0,28.9796,29.2336,28.9717,29.2336,1008900.0
2012-08-21 10:00:00,36.82,37.0,36.77,36.81,1954600.0,29.2257,29.3686,29.186,29.2178,1954600.0
2012-08-21 10:10:00,36.8,36.97,36.79,36.95,1085100.0,29.2098,29.3448,29.2019,29.3289,1085100.0
2012-08-21 10:20:00,36.95,37.17,36.93,37.16,1083500.0,29.3289,29.5035,29.313,29.4956,1083500.0
2012-08-21 10:30:00,37.15,37.18,36.94,37.01,658400.0,29.4876,29.5114,29.3209,29.3765,658400.0
2012-08-21 10:40:00,37.01,37.19,36.98,37.17,838100.0,29.3765,29.5194,29.3527,29.5035,838100.0
2012-08-21 10:50:00,37.17,37.25,37.02,37.08,1021200.0,29.5035,29.567,29.3844,29.4321,1021200.0
2012-08-21 11:00:00,37.08,37.15,36.95,37.1,636700.0,29.4321,29.4876,29.3289,29.4479,636700.0
2012-08-21 11:10:00,37.11,37.21,37.1,37.2,531400.0,29.4559,29.5353,29.4479,29.5273,531400.0
2012-08-21 11:20:00,37.21,37.21,36.93,36.99,1149700.0,29.5353,29.5353,29.313,29.3606,1149700.0
2012-08-21 11:30:00,36.98,37.08,36.93,37.02,714300.0,29.3527,29.4321,29.313,29.3844,714300.0
2012-08-21 11:40:00,37.02,37.02,36.81,36.88,705800.0,29.3844,29.3844,29.2178,29.2733,705800.0
2012-08-21 11:50:00,36.87,36.88,36.73,36.73,468100.0,29.2654,29.2733,29.1543,29.1543,468100.0
2012-08-21 12:00:00,36.73,36.84,36.71,36.83,537400.0,29.1543,29.2416,29.1384,29.2336,537400.0
2012-08-21 12:10:00,36.83,36.86,36.72,36.79,392700.0,29.2336,29.2574,29.1463,29.2019,392700.0
2012-08-21 12:20:00,36.8,36.91,36.79,36.87,299700.0,29.2098,29.2971,29.2019,29.2654,299700.0
2012-08-21 12:30:00,36.88,36.96,36.84,36.91,344400.0,29.2733,29.3368,29.2416,29.2971,344400.0
2012-08-21 12:40:00,36.91,36.93,36.76,36.82,321500.0,29.2971,29.313,29.1781,29.2257,321500.0
2012-08-21 12:50:00,36.83,36.86,36.69,36.75,326100.0,29.2336,29.2574,29.1225,29.1701,326100.0
2012-08-21 13:00:00,36.74,36.75,36.6,36.66,411200.0,29.1622,29.1701,29.0511,29.0987,411200.0
2012-08-21 13:10:00,36.66,36.74,36.59,36.72,346000.0,29.0987,29.1622,29.0431,29.1463,346000.0
2012-08-21 13:20:00,36.72,36.76,36.67,36.71,209900.0,29.1463,29.1781,29.1066,29.1384,209900.0
2012-08-21 13:30:00,36.71,36.78,36.7,36.72,231100.0,29.1384,29.1939,29.1304,29.1463,231100.0
2012-08-21 13:40:00,36.72,36.73,36.57,36.59,286000.0,29.1463,29.1543,29.0273,29.0431,286000.0
2012-08-21 13:50:00,36.58,36.66,36.54,36.65,362000.0,29.0352,29.0987,29.0034,29.0908,362000.0
2012-08-21 14:00:00,36.63,36.67,36.6,36.64,237300.0,29.0749,29.1066,29.0511,29.0828,237300.0
2012-08-21 14:10:00,36.64,36.69,36.62,36.63,234200.0,29.0828,29.1225,29.0669,29.0749,234200.0
2012-08-21 14:20:00,36.63,36.7,36.62,36.68,267600.0,29.0749,29.1304,29.0669,29.1146,267600.0
2012-08-21 14:30:00,36.69,36.74,36.62,36.71,499300.0,29.1225,29.1622,29.0669,29.1384,499300.0
2012-08-21 14:40:00,36.71,36.72,36.66,36.68,393700.0,29.1384,29.1463,29.0987,29.1146,393700.0
2012-08-21 14:50:00,36.68,36.7,36.6,36.62,213200.0,29.1146,29.1304,29.0511,29.0669,213200.0
2012-08-21 15:00:00,36.61,36.62,36.54,36.55,298700.0,29.059,29.0669,29.0034,29.0114,298700.0
2012-08-21 15:10:00,36.55,36.55,36.41,36.45,532200.0,29.0114,29.0114,28.9003,28.932,532200.0
2012-08-21 15:20:00,36.47,36.53,36.38,36.43,427200.0,28.9479,28.9955,28.8764,28.9161,427200.0
2012-08-21 15:30:00,36.44,36.59,36.42,36.57,569100.0,28.9241,29.0431,28.9082,29.0273,569100.0
2012-08-21 15:40:00,36.57,36.63,36.54,36.55,744400.0,29.0273,29.0749,29.0034,29.0114,744400.0
2012-08-21 15:50:00,36.55,36.56,36.49,36.5,1057400.0,29.0114,29.0193,28.9638,28.9717,1057400.0
2012-08-22 09:30:00,36.26,36.5,36.17,36.29,565600.0,28.7812,28.9717,28.7098,28.805,565600.0
2012-08-22 09:40:00,36.29,36.65,36.2,36.53,390100.0,28.805,29.0908,28.7336,28.9955,390100.0
2012-08-22 09:50:00,36.53,36.66,36.42,36.46,299600.0,28.9955,29.0987,28.9082,28.9399,299600.0
2012-08-22 10:00:00,36.47,36.57,36.38,36.55,209400.0,28.9479,29.0273,28.8764,29.0114,209400.0
2012-08-22 10:10:00,36.54,36.56,36.43,36.55,250600.0,29.0034,29.0193,28.9161,29.0114,250600.0
2012-08-22 10:20:00,36.55,36.63,36.49,36.63,188100.0,29.0114,29.0749,28.9638,29.0749,188100.0
2012-08-22 10:30:00,36.64,36.66,36.47,36.48,369900.0,29.0828,29.0987,28.9479,28.9558,369900.0
2012-08-22 10:40:00,36.48,36.5,36.36,36.36,331400.0,28.9558,28.9717,28.8606,28.8606,331400.0
2012-08-22 10:50:00,36.37,36.42,36.33,36.33,222200.0,28.8685,28.9082,28.8368,28.8368,222200.0
2012-08-22 11:00:00,36.33,36.52,36.3,36.42,344400.0,28.8368,28.9876,28.813,28.9082,344400.0
2012-08-22 11:10:00,36.42,36.45,36.36,36.36,185700.0,28.9082,28.932,28.8606,28.8606,185700.0
2012-08-22 11:20:00,36.36,36.39,36.3,36.35,415200.0,28.8606,28.8844,28.813,28.8526,415200.0
2012-08-22 11:30:00,36.34,36.34,36.2,36.21,186900.0,28.8447,28.8447,28.7336,28.7415,186900.0
2012-08-22 11:40:00,36.21,36.25,36.2,36.25,135400.0,28.7415,28.7733,28.7336,28.7733,135400.0
2012-08-22 11:50:00,36.25,36.29,36.2,36.28,155700.0,28.7733,28.805,28.7336,28.7971,155700.0
2012-08-22 12:00:00,36.28,36.35,36.26,36.28,192500.0,28.7971,28.8526,28.7812,28.7971,192500.0
2012-08-22 12:10:00,36.28,36.28,36.2,36.25,122900.0,28.7971,28.7971,28.7336,28.7733,122900.0
2012-08-22 12:20:00,36.24,36.24,36.15,36.21,149300.0,28.7653,28.7653,28.6939,28.7415,149300.0
2012-08-22 12:30:00,36.2,36.24,36.11,36.16,149000.0,28.7336,28.7653,28.6621,28.7018,149000.0
2012-08-22 12:40:00,36.16,36.16,36.05,36.05,211100.0,28.7018,28.7018,28.6145,28.6145,211100.0
2012-08-22 12:50:00,36.05,36.08,36.0,36.05,181000.0,28.6145,28.6383,28.5748,28.6145,181000.0
2012-08-22 13:00:00,36.04,36.11,35.98,35.98,159100.0,28.6066,28.6621,28.559,28.559,159100.0
2012-08-22 13:10:00,35.99,36.08,35.98,36.06,95100.0,28.5669,28.6383,28.559,28.6225,95100.0
2012-08-22 13:20:00,36.07,36.18,36.06,36.18,144500.0,28.6304,28.7177,28.6225,28.7177,144500.0
2012-08-22 13:30:00,36.17,36.27,36.15,36.27,292700.0,28.7098,28.7891,28.6939,28.7891,292700.0
2012-08-22 13:40:00,36.26,36.31,36.21,36.23,149900.0,28.7812,28.8209,28.7415,28.7574,149900.0
2012-08-22 13:50:00,36.23,36.23,36.1,36.14,222300.0,28.7574,28.7574,28.6542,28.686,222300.0
2012-08-22 14:00:00,36.15,36.62,36.14,36.45,969200.0,28.6939,29.0669,28.686,28.932,969200.0
2012-08-22 14:10:00,36.45,36.62,36.39,36.47,448900.0,28.932,29.0669,28.8844,28.9479,448900.0
2012-08-22 14:20:00,36.48,36.49,36.4,36.48,269900.0,28.9558,28.9638,28.8923,28.9558,269900.0
2012-08-22 14:30:00,36.48,36.74,36.43,36.63,376300.0,28.9558,29.1622,28.9161,29.0749,376300.0
2012-08-22 14:40:00,36.62,36.83,36.6,36.83,636500.0,29.0669,29.2336,29.0511,29.2336,636500.0
2012-08-22 14:50:00,36.83,37.0,36.8,36.98,688000.0,29.2336,29.3686,29.2098,29.3527,688000.0
2012-08-22 15:00:00,36.97,36.99,36.87,36.95,379500.0,29.3448,29.3606,29.2654,29.3289,379500.0
2012-08-22 15:10:00,36.95,36.98,36.79,36.82,365100.0,29.3289,29.3527,29.2019,29.2257,365100.0
2012-08-22 15:20:00,36.82,36.91,36.77,36.86,381500.0,29.2257,29.2971,29.186,29.2574,381500.0
2012-08-22 15:30:00,36.86,36.93,36.83,36.88,405200.0,29.2574,29.313,29.2336,29.2733,405200.0
2012-08-22 15:40:00,36.88,36.96,36.88,36.95,603100.0,29.2733,29.3368,29.2733,29.3289,603100.0
2012-08-22 15:50:00,36.95,37.0,36.91,36.99,1252000.0,29.3289,29.3686,29.2971,29.3606,1252000.0
2012-08-23 09:30:00,37.28,37.47,36.82,36.86,1321800.0,29.5908,29.7416,29.2257,29.2574,1321800.0
2012-08-23 09:40:00,36.88,37.11,36.73,36.76,877200.0,29.2733,29.4559,29.1543,29.1781,877200.0
2012-08-23 09:50:00,36.78,36.87,36.64,36.67,574900.0,29.1939,29.2654,29.0828,29.1066,574900.0
2012-08-23 10:00:00,36.68,36.91,36.67,36.81,577700.0,29.1146,29.2971,29.1066,29.2178,577700.0
2012-08-23 10:10:00,36.82,36.82,36.62,36.66,490800.0,29.2257,29.2257,29.0669,29.0987,490800.0
2012-08-23 10:20:00,36.65,36.92,36.65,36.82,451600.0,29.0908,29.3051,29.0908,29.2257,451600.0
2012-08-23 10:30:00,36.81,36.85,36.64,36.71,490100.0,29.2178,29.2495,29.0828,29.1384,490100.0
2012-08-23 10:40:00,36.7,36.77,36.66,36.75,418900.0,29.1304,29.186,29.0987,29.1701,418900.0
2012-08-23 10:50:00,36.75,36.79,36.67,36.77,307900.0,29.1701,29.2019,29.1066,29.186,307900.0
2012-08-23 11:00:00,36.78,36.8,36.61,36.75,255000.0,29.1939,29.2098,29.059,29.1701,255000.0
2012-08-23 11:10:00,36.75,36.78,36.65,36.78,210900.0,29.1701,29.1939,29.0908,29.1939,210900.0
2012-08-23 11:20:00,36.78,36.82,36.69,36.75,542900.0,29.1939,29.2257,29.1225,29.1701,542900.0
2012-08-23 11:30:00,36.76,36.79,36.64,36.72,307800.0,29.1781,29.2019,29.0828,29.1463,307800.0
2012-08-23 11:40:00,36.72,36.8,36.67,36.71,135500.0,29.1463,29.2098,29.1066,29.1384,135500.0
2012-08-23 11:50:00,36.71,36.74,36.64,36.74,332200.0,29.1384,29.1622,29.0828,29.1622,332200.0
2012-08-23 12:00:00,36.74,36.78,36.63,36.73,374900.0,29.1622,29.1939,29.0749,29.1543,374900.0
2012-08-23 12:10:00,36.73,36.73,36.57,36.61,394800.0,29.1543,29.1543,29.0273,29.059,394800.0
2012-08-23 12:20:00,36.61,36.77,36.6,36.74,226100.0,29.059,29.186,29.0511,29.1622,226100.0
2012-08-23 12:30:00,36.75,36.89,36.74,36.84,318100.0,29.1701,29.2813,29.1622,29.2416,318100.0
2012-08-23 12:40:00,36.84,36.97,36.8,36.84,526800.0,29.2416,29.3448,29.2098,29.2416,526800.0
2012-08-23 12:50:00,36.84,36.86,36.76,36.82,281400.0,29.2416,29.2574,29.1781,29.2257,281400.0
2012-08-23 13:00:00,36.82,36.83,36.72,36.79,367800.0,29.2257,29.2336,29.1463,29.2019,367800.0
2012-08-23 13:10:00,36.79,36.83,36.72,36.74,334800.0,29.2019,29.2336,29.1463,29.1622,334800.0
2012-08-23 13:20:00,36.74,36.75,36.62,36.69,304200.0,29.1622,29.1701,29.0669,29.1225,304200.0
2012-08-23 13:30:00,36.69,36.69,36.55,36.58,239300.0,29.1225,29.1225,29.0114,29.0352,239300.0
2012-08-23 13:40:00,36.57,36.66,36.57,36.66,105500.0,29.0273,29.0987,29.0273,29.0987,105500.0
2012-08-23 13:50:00,36.67,36.7,36.62,36.7,135100.0,29.1066,29.1304,29.0669,29.1304,135100.0
2012-08-23 14:00:00,36.69,36.73,36.66,36.7,163400.0,29.1225,29.1543,29.0987,29.1304,163400.0
2012-08-23 14:10:00,36.7,36.8,36.67,36.75,142100.0,29.1304,29.2098,29.1066,29.1701,142100.0
2012-08-23 14:20:00,36.76,36.77,36.71,36.71,126300.0,29.1781,29.186,29.1384,29.1384,126300.0
2012-08-23 14:30:00,36.71,36.72,36.65,36.68,125300.0,29.1384,29.1463,29.0908,29.1146,125300.0
2012-08-23 14:40:00,36.69,36.93,36.68,36.93,203900.0,29.1225,29.313,29.1146,29.313,203900.0
2012-08-23 14:50:00,36.93,36.97,36.78,36.83,363800.0,29.313,29.3448,29.1939,29.2336,363800.0
2012-08-23 15:00:00,36.84,36.88,36.74,36.88,208700.0,29.2416,29.2733,29.1622,29.2733,208700.0
2012-08-23 15:10:00,36.88,36.92,36.81,36.83,261400.0,29.2733,29.3051,29.2178,29.2336,261400.0
2012-08-23 15:20:00,36.83,36.83,36.71,36.75,391800.0,29.2336,29.2336,29.1384,29.1701,391800.0
2012-08-23 15:30:00,36.74,36.85,36.74,36.8,558900.0,29.1622,29.2495,29.1622,29.2098,558900.0
2012-08-23 15:40:00,36.81,36.85,36.74,36.75,595100.0,29.2178,29.2495,29.1622,29.1701,595100.0
2012-08-23 15:50:00,36.75,36.82,36.74,36.8,1547700.0,29.1701,29.2257,29.1622,29.2098,1547700.0
2012-08-24 09:30:00,36.38,36.41,36.04,36.18,670400.0,28.8764,28.9003,28.6066,28.7177,670400.0
2012-08-24 09:40:00,36.18,36.24,36.05,36.05,447800.0,28.7177,28.7653,28.6145,28.6145,447800.0
2012-08-24 09:50:00,36.04,36.22,35.92,35.98,720800.0,28.6066,28.7495,28.5113,28.559,720800.0
2012-08-24 10:00:00,35.96,36.11,35.93,36.11,407100.0,28.5431,28.6621,28.5193,28.6621,407100.0
2012-08-24 10:10:00,36.12,36.22,36.05,36.16,549300.0,28.6701,28.7495,28.6145,28.7018,549300.0
2012-08-24 10:20:00,36.16,36.2,36.08,36.11,179600.0,28.7018,28.7336,28.6383,28.6621,179600.0
2012-08-24 10:30:00,36.1,36.32,36.06,36.31,411600.0,28.6542,28.8288,28.6225,28.8209,411600.0
2012-08-24 10:40:00,36.31,36.36,36.19,36.27,423200.0,28.8209,28.8606,28.7256,28.7891,423200.0
2012-08-24 10:50:00,36.26,36.26,36.15,36.18,222900.0,28.7812,28.7812,28.6939,28.7177,222900.0
2012-08-24 11:00:00,36.18,36.29,36.11,36.12,400600.0,28.7177,28.805,28.6621,28.6701,400600.0
2012-08-24 11:10:00,36.12,36.27,36.03,36.24,553400.0,28.6701,28.7891,28.5986,28.7653,553400.0
2012-08-24 11:20:00,36.25,36.31,36.0,36.02,464900.0,28.7733,28.8209,28.5748,28.5907,464900.0
2012-08-24 11:30:00,36.01,36.08,35.97,36.0,463100.0,28.5828,28.6383,28.551,28.5748,463100.0
2012-08-24 11:40:00,36.0,36.0,35.84,35.9,454600.0,28.5748,28.5748,28.4478,28.4955,454600.0
2012-08-24 11:50:00,35.89,35.95,35.86,35.9,286200.0,28.4875,28.5351,28.4637,28.4955,286200.0
2012-08-24 12:00:00,35.9,35.98,35.89,35.95,203400.0,28.4955,28.559,28.4875,28.5351,203400.0
2012-08-24 12:10:00,35.96,35.98,35.91,35.98,158100.0,28.5431,28.559,28.5034,28.559,158100.0
2012-08-24 12:20:00,35.98,36.09,35.97,36.09,138300.0,28.559,28.6463,28.551,28.6463,138300.0
2012-08-24 12:30:00,36.09,36.1,36.04,36.05,106500.0,28.6463,28.6542,28.6066,28.6145,106500.0
2012-08-24 12:40:00,36.05,36.14,36.05,36.13,126800.0,28.6145,28.686,28.6145,28.678,126800.0
2012-08-24 12:50:00,36.12,36.16,36.1,36.15,107800.0,28.6701,28.7018,28.6542,28.6939,107800.0
2012-08-24 13:00:00,36.15,36.15,36.07,36.1,124700.0,28.6939,28.6939,28.6304,28.6542,124700.0
2012-08-24 13:10:00,36.1,36.13,36.07,36.11,94900.0,28.6542,28.678,28.6304,28.6621,94900.0
2012-08-24 13:20:00,36.1,36.12,36.02,36.03,98200.0,28.6542,28.6701,28.5907,28.5986,98200.0
2012-08-24 13:30:00,36.03,36.16,36.03,36.14,125600.0,28.5986,28.7018,28.5986,28.686,125600.0
2012-08-24 13:40:00,36.14,36.21,36.14,36.18,213400.0,28.686,28.7415,28.686,28.7177,213400.0
2012-08-24 13:50:00,36.18,36.25,36.13,36.15,260300.0,28.7177,28.7733,28.678,28.6939,260300.0
2012-08-24 14:00:00,36.14,36.15,36.09,36.13,199000.0,28.686,28.6939,28.6463,28.678,199000.0
2012-08-24 14:10:00,36.13,36.14,36.09,36.11,93000.0,28.678,28.686,28.6463,28.6621,93000.0
2012-08-24 14:20:00,36.11,36.11,36.05,36.07,131400.0,28.6621,28.6621,28.6145,28.6304,131400.0
2012-08-24 14:30:00,36.07,36.08,35.93,35.93,141500.0,28.6304,28.6383,28.5193,28.5193,141500.0
2012-08-24 14:40:00,35.93,35.97,35.92,35.95,167900.0,28.5193,28.551,28.5113,28.5351,167900.0
2012-08-24 14:50:00,35.95,35.99,35.91,35.93,200500.0,28.5351,28.5669,28.5034,28.5193,200500.0
2012-08-24 15:00:00,35.93,35.97,35.92,35.95,187000.0,28.5193,28.551,28.5113,28.5351,187000.0
2012-08-24 15:10:00,35.95,36.03,35.94,35.98,369600.0,28.5351,28.5986,28.5272,28.559,369600.0
2012-08-24 15:20:00,35.99,36.03,35.96,36.02,335800.0,28.5669,28.5986,28.5431,28.5907,335800.0
2012-08-24 15:30:00,36.02,36.1,36.01,36.1,419100.0,28.5907,28.6542,28.5828,28.6542,419100.0
2012-08-24 15:40:00,36.1,36.2,36.06,36.17,564000.0,28.6542,28.7336,28.6225,28.7098,564000.0
2012-08-24 15:50:00,36.17,36.17,36.07,36.12,841400.0,28.7098,28.7098,28.6304,28.6701,841400.0
2012-08-27 09:30:00,36.07,36.14,35.85,35.89,858600.0,28.6304,28.686,28.4558,28.4875,858600.0
2012-08-27 09:40:00,35.88,35.91,35.79,35.87,410600.0,28.4796,28.5034,28.4081,28.4716,410600.0
2012-08-27 09:50:00,35.88,35.89,35.8,35.82,291400.0,28.4796,28.4875,28.4161,28.432,291400.0
2012-08-27 10:00:00,35.81,35.91,35.72,35.74,321200.0,28.424,28.5034,28.3526,28.3685,321200.0
2012-08-27 10:10:00,35.74,35.78,35.69,35.73,275900.0,28.3685,28.4002,28.3288,28.3605,275900.0
2012-08-27 10:20:00,35.72,35.76,35.65,35.76,260700.0,28.3526,28.3843,28.297,28.3843,260700.0
2012-08-27 10:30:00,35.76,35.77,35.57,35.64,446600.0,28.3843,28.3923,28.2335,28.2891,446600.0
2012-08-27 10:40:00,35.64,35.67,35.55,35.65,261800.0,28.2891,28.3129,28.2176,28.297,261800.0
2012-08-27 10:50:00,35.65,35.69,35.56,35.62,392300.0,28.297,28.3288,28.2256,28.2732,392300.0
2012-08-27 11:00:00,35.62,35.68,35.55,35.63,319000.0,28.2732,28.3208,28.2176,28.2811,319000.0
2012-08-27 11:10:00,35.64,35.78,35.61,35.77,240300.0,28.2891,28.4002,28.2653,28.3923,240300.0
2012-08-27 11:20:00,35.77,35.79,35.74,35.78,166900.0,28.3923,28.4081,28.3685,28.4002,166900.0
2012-08-27 11:30:00,35.78,35.81,35.73,35.76,159100.0,28.4002,28.424,28.3605,28.3843,159100.0
2012-08-27 11:40:00,35.77,35.82,35.76,35.81,178500.0,28.3923,28.432,28.3843,28.424,178500.0
2012-08-27 11:50:00,35.82,35.82,35.73,35.76,117900.0,28.432,28.432,28.3605,28.3843,117900.0
2012-08-27 12:00:00,35.76,35.76,35.7,35.72,88800.0,28.3843,28.3843,28.3367,28.3526,88800.0
2012-08-27 12:10:00,35.72,35.72,35.65,35.68,196600.0,28.3526,28.3526,28.297,28.3208,196600.0
2012-08-27 12:20:00,35.68,35.7,35.66,35.67,131300.0,28.3208,28.3367,28.305,28.3129,131300.0
2012-08-27 12:30:00,35.66,35.7,35.65,35.7,72000.0,28.305,28.3367,28.297,28.3367,72000.0
2012-08-27 12:40:00,35.69,35.69,35.65,35.67,96600.0,28.3288,28.3288,28.297,28.3129,96600.0
2012-08-27 12:50:00,35.66,35.66,35.61,35.64,104200.0,28.305,28.305,28.2653,28.2891,104200.0
2012-08-27 13:00:00,35.63,35.68,35.62,35.65,147100.0,28.2811,28.3208,28.2732,28.297,147100.0
2012-08-27 13:10:00,35.64,35.65,35.61,35.64,120200.0,28.2891,28.297,28.2653,28.2891,120200.0
2012-08-27 13:20:00,35.63,35.7,35.63,35.68,76300.0,28.2811,28.3367,28.2811,28.3208,76300.0
2012-08-27 13:30:00,35.69,35.72,35.66,35.71,121200.0,28.3288,28.3526,28.305,28.3446,121200.0
2012-08-27 13:40:00,35.7,35.71,35.61,35.61,149300.0,28.3367,28.3446,28.2653,28.2653,149300.0
2012-08-27 13:50:00,35.62,35.68,35.6,35.68,93300.0,28.2732,28.3208,28.2573,28.3208,93300.0
2012-08-27 14:00:00,35.68,35.7,35.67,35.67,80300.0,28.3208,28.3367,28.3129,28.3129,80300.0
2012-08-27 14:10:00,35.68,35.7,35.64,35.66,110900.0,28.3208,28.3367,28.2891,28.305,110900.0
2012-08-27 14:20:00,35.66,35.7,35.65,35.68,89200.0,28.305,28.3367,28.297,28.3208,89200.0
2012-08-27 14:30:00,35.69,35.77,35.69,35.75,104500.0,28.3288,28.3923,28.3288,28.3764,104500.0
2012-08-27 14:40:00,35.74,35.76,35.71,35.74,144600.0,28.3685,28.3843,28.3446,28.3685,144600.0
2012-08-27 14:50:00,35.74,35.79,35.73,35.74,114900.0,28.3685,28.4081,28.3605,28.3685,114900.0
2012-08-27 15:00:00,35.75,35.77,35.68,35.7,115600.0,28.3764,28.3923,28.3208,28.3367,115600.0
2012-08-27 15:10:00,35.7,35.7,35.62,35.65,152200.0,28.3367,28.3367,28.2732,28.297,152200.0
2012-08-27 15:20:00,35.65,35.69,35.59,35.66,181200.0,28.297,28.3288,28.2494,28.305,181200.0
2012-08-27 15:30:00,35.66,35.69,35.61,35.64,249000.0,28.305,28.3288,28.2653,28.2891,249000.0
2012-08-27 15:40:00,35.64,35.69,35.59,35.66,263700.0,28.2891,28.3288,28.2494,28.305,263700.0
2012-08-27 15:50:00,35.65,35.67,35.58,35.66,667800.0,28.297,28.3129,28.2415,28.305,667800.0
2012-08-28 09:30:00,35.46,35.94,35.42,35.91,474400.0,28.1462,28.5272,28.1145,28.5034,474400.0
2012-08-28 09:40:00,35.9,36.09,35.85,36.06,727900.0,28.4955,28.6463,28.4558,28.6225,727900.0
2012-08-28 09:50:00,36.07,36.07,35.83,35.9,366000.0,28.6304,28.6304,28.4399,28.4955,366000.0
2012-08-28 10:00:00,35.89,36.04,35.86,35.93,365800.0,28.4875,28.6066,28.4637,28.5193,365800.0
2012-08-28 10:10:00,35.94,35.99,35.88,35.89,262300.0,28.5272,28.5669,28.4796,28.4875,262300.0
2012-08-28 10:20:00,35.9,36.03,35.89,35.97,246300.0,28.4955,28.5986,28.4875,28.551,246300.0
2012-08-28 10:30:00,35.98,36.04,35.85,35.89,217400.0,28.559,28.6066,28.4558,28.4875,217400.0
2012-08-28 10:40:00,35.89,35.95,35.84,35.93,301000.0,28.4875,28.5351,28.4478,28.5193,301000.0
2012-08-28 10:50:00,35.94,35.95,35.81,35.83,210100.0,28.5272,28.5351,28.424,28.4399,210100.0
2012-08-28 11:00:00,35.84,35.91,35.83,35.91,179700.0,28.4478,28.5034,28.4399,28.5034,179700.0
2012-08-28 11:10:00,35.91,35.91,35.8,35.81,127300.0,28.5034,28.5034,28.4161,28.424,127300.0
2012-08-28 11:20:00,35.81,35.82,35.77,35.8,118400.0,28.424,28.432,28.3923,28.4161,118400.0
2012-08-28 11:30:00,35.8,35.8,35.71,35.73,260800.0,28.4161,28.4161,28.3446,28.3605,260800.0
2012-08-28 11:40:00,35.73,35.75,35.67,35.68,177000.0,28.3605,28.3764,28.3129,28.3208,177000.0
2012-08-28 11:50:00,35.69,35.7,35.62,35.7,211500.0,28.3288,28.3367,28.2732,28.3367,211500.0
2012-08-28 12:00:00,35.7,35.78,35.7,35.72,193700.0,28.3367,28.4002,28.3367,28.3526,193700.0
2012-08-28 12:10:00,35.72,35.79,35.71,35.75,86700.0,28.3526,28.4081,28.3446,28.3764,86700.0
2012-08-28 12:20:00,35.75,35.77,35.71,35.73,122800.0,28.3764,28.3923,28.3446,28.3605,122800.0
2012-08-28 12:30:00,35.74,35.74,35.65,35.68,103000.0,28.3685,28.3685,28.297,28.3208,103000.0
2012-08-28 12:40:00,35.68,35.71,35.67,35.68,48700.0,28.3208,28.3446,28.3129,28.3208,48700.0
2012-08-28 12:50:00,35.67,35.71,35.67,35.7,79500.0,28.3129,28.3446,28.3129,28.3367,79500.0
2012-08-28 13:00:00,35.71,35.71,35.6,35.65,156500.0,28.3446,28.3446,28.2573,28.297,156500.0
2012-08-28 13:10:00,35.65,35.7,35.63,35.65,89700.0,28.297,28.3367,28.2811,28.297,89700.0
2012-08-28 13:20:00,35.66,35.7,35.64,35.66,62700.0,28.305,28.3367,28.2891,28.305,62700.0
2012-08-28 13:30:00,35.66,35.69,35.63,35.69,111400.0,28.305,28.3288,28.2811,28.3288,111400.0
2012-08-28 13:40:00,35.68,35.69,35.63,35.64,53100.0,28.3208,28.3288,28.2811,28.2891,53100.0
2012-08-28 13:50:00,35.64,35.64,35.6,35.63,64200.0,28.2891,28.2891,28.2573,28.2811,64200.0
2012-08-28 14:00:00,35.63,35.65,35.57,35.58,156400.0,28.2811,28.297,28.2335,28.2415,156400.0
2012-08-28 14:10:00,35.57,35.69,35.57,35.69,132200.0,28.2335,28.3288,28.2335,28.3288,132200.0
2012-08-28 14:20:00,35.69,35.77,35.69,35.75,249400.0,28.3288,28.3923,28.3288,28.3764,249400.0
2012-08-28 14:30:00,35.75,35.83,35.75,35.79,204500.0,28.3764,28.4399,28.3764,28.4081,204500.0
2012-08-28 14:40:00,35.79,35.79,35.66,35.7,147900.0,28.4081,28.4081,28.305,28.3367,147900.0
2012-08-28 14:50:00,35.7,35.72,35.67,35.71,104100.0,28.3367,28.3526,28.3129,28.3446,104100.0
2012-08-28 15:00:00,35.71,35.78,35.7,35.77,119500.0,28.3446,28.4002,28.3367,28.3923,119500.0
2012-08-28 15:10:00,35.77,35.84,35.75,35.78,155900.0,28.3923,28.4478,28.3764,28.4002,155900.0
2012-08-28 15:20:00,35.78,35.8,35.71,35.72,173200.0,28.4002,28.4161,28.3446,28.3526,173200.0
2012-08-28 15:30:00,35.72,35.74,35.66,35.73,290600.0,28.3526,28.3685,28.305,28.3605,290600.0
2012-08-28 15:40:00,35.73,35.73,35.65,35.65,270300.0,28.3605,28.3605,28.297,28.297,270300.0
2012-08-28 15:50:00,35.66,35.68,35.6,35.65,556300.0,28.305,28.3208,28.2573,28.297,556300.0
2012-08-29 09:30:00,35.65,35.69,35.45,35.48,1274200.0,28.297,28.3288,28.1383,28.1621,1274200.0
2012-08-29 09:40:00,35.47,35.47,35.32,35.36,448200.0,28.1541,28.1541,28.0351,28.0668,448200.0
2012-08-29 09:50:00,35.36,35.38,35.14,35.15,695700.0,28.0668,28.0827,27.8922,27.9001,695700.0
2012-08-29 10:00:00,35.15,35.32,35.14,35.26,533900.0,27.9001,28.0351,27.8922,27.9875,533900.0
2012-08-29 10:10:00,35.26,35.43,35.23,35.28,763900.0,27.9875,28.1224,27.9636,28.0033,763900.0
2012-08-29 10:20:00,35.28,35.33,35.23,35.28,254800.0,28.0033,28.043,27.9636,28.0033,254800.0
2012-08-29 10:30:00,35.28,35.3,35.19,35.22,354100.0,28.0033,28.0192,27.9319,27.9557,354100.0
2012-08-29 10:40:00,35.21,35.29,35.19,35.22,474300.0,27.9478,28.0113,27.9319,27.9557,474300.0
2012-08-29 10:50:00,35.22,35.25,35.16,35.21,263100.0,27.9557,27.9795,27.9081,27.9478,263100.0
2012-08-29 11:00:00,35.21,35.24,35.14,35.22,308900.0,27.9478,27.9716,27.8922,27.9557,308900.0
2012-08-29 11:10:00,35.22,35.24,35.19,35.24,153900.0,27.9557,27.9716,27.9319,27.9716,153900.0
2012-08-29 11:20:00,35.24,35.31,35.23,35.3,185500.0,27.9716,28.0271,27.9636,28.0192,185500.0
2012-08-29 11:30:00,35.3,35.4,35.3,35.36,220100.0,28.0192,28.0986,28.0192,28.0668,220100.0
2012-08-29 11:40:00,35.36,35.42,35.31,35.36,179700.0,28.0668,28.1145,28.0271,28.0668,179700.0
2012-08-29 11:50:00,35.36,35.37,35.26,35.26,98900.0,28.0668,28.0748,27.9875,27.9875,98900.0
2012-08-29 12:00:00,35.26,35.3,35.26,35.29,91800.0,27.9875,28.0192,27.9875,28.0113,91800.0
2012-08-29 12:10:00,35.29,35.29,35.23,35.26,94800.0,28.0113,28.0113,27.9636,27.9875,94800.0
2012-08-29 12:20:00,35.26,35.34,35.25,35.34,61200.0,27.9875,28.051,27.9795,28.051,61200.0
2012-08-29 12:30:00,35.34,35.36,35.33,35.36,91900.0,28.051,28.0668,28.043,28.0668,91900.0
2012-08-29 12:40:00,35.36,35.41,35.35,35.4,108600.0,28.0668,28.1065,28.0589,28.0986,108600.0
2012-08-29 12:50:00,35.4,35.43,35.38,35.43,94000.0,28.0986,28.1224,28.0827,28.1224,94000.0
2012-08-29 13:00:00,35.43,35.46,35.42,35.46,83100.0,28.1224,28.1462,28.1145,28.1462,83100.0
2012-08-29 13:10:00,35.46,35.49,35.45,35.47,114100.0,28.1462,28.17,28.1383,28.1541,114100.0
2012-08-29 13:20:00,35.47,35.48,35.44,35.46,153800.0,28.1541,28.1621,28.1303,28.1462,153800.0
2012-08-29 13:30:00,35.47,35.52,35.45,35.52,124500.0,28.1541,28.1938,28.1383,28.1938,124500.0
2012-08-29 13:40:00,35.52,35.63,35.52,35.62,243700.0,28.1938,28.2811,28.1938,28.2732,243700.0
2012-08-29 13:50:00,35.63,35.66,35.62,35.66,216200.0,28.2811,28.305,28.2732,28.305,216200.0
2012-08-29 14:00:00,35.66,35.66,35.57,35.59,271900.0,28.305,28.305,28.2335,28.2494,271900.0
2012-08-29 14:10:00,35.58,35.59,35.53,35.55,120300.0,28.2415,28.2494,28.2018,28.2176,120300.0
2012-08-29 14:20:00,35.55,35.62,35.52,35.61,126300.0,28.2176,28.2732,28.1938,28.2653,126300.0
2012-08-29 14:30:00,35.61,35.62,35.58,35.6,127100.0,28.2653,28.2732,28.2415,28.2573,127100.0
2012-08-29 14:40:00,35.59,35.6,35.52,35.52,111800.0,28.2494,28.2573,28.1938,28.1938,111800.0
2012-08-29 14:50:00,35.52,35.54,35.49,35.51,154900.0,28.1938,28.2097,28.17,28.1859,154900.0
2012-08-29 15:00:00,35.51,35.53,35.47,35.53,208000.0,28.1859,28.2018,28.1541,28.2018,208000.0
2012-08-29 15:10:00,35.53,35.61,35.53,35.61,156400.0,28.2018,28.2653,28.2018,28.2653,156400.0
2012-08-29 15:20:00,35.61,35.64,35.57,35.59,180100.0,28.2653,28.2891,28.2335,28.2494,180100.0
2012-08-29 15:30:00,35.59,35.66,35.59,35.65,473600.0,28.2494,28.305,28.2494,28.297,473600.0
2012-08-29 15:40:00,35.65,35.66,35.53,35.54,510400.0,28.297,28.305,28.2018,28.2097,510400.0
2012-08-29 15:50:00,35.55,35.59,35.53,35.57,639800.0,28.2176,28.2494,28.2018,28.2335,639800.0
2012-08-30 09:30:00,35.38,35.39,35.16,35.23,546100.0,28.0827,28.0906,27.9081,27.9636,546100.0
2012-08-30 09:40:00,35.23,35.26,35.16,35.2,625400.0,27.9636,27.9875,27.9081,27.9398,625400.0
2012-08-30 09:50:00,35.2,35.22,35.05,35.05,481500.0,27.9398,27.9557,27.8208,27.8208,481500.0
2012-08-30 10:00:00,35.05,35.05,34.95,35.03,564200.0,27.8208,27.8208,27.7414,27.8049,564200.0
2012-08-30 10:10:00,35.03,35.09,34.93,35.0,294100.0,27.8049,27.8525,27.7255,27.7811,294100.0
2012-08-30 10:20:00,34.99,35.0,34.82,34.83,461500.0,27.7731,27.7811,27.6382,27.6461,461500.0
2012-08-30 10:30:00,34.83,34.91,34.8,34.82,436000.0,27.6461,27.7096,27.6223,27.6382,436000.0
2012-08-30 10:40:00,34.82,34.85,34.69,34.7,346100.0,27.6382,27.662,27.535,27.543,346100.0
2012-08-30 10:50:00,34.7,34.9,34.69,34.88,325400.0,27.543,27.7017,27.535,27.6858,325400.0
2012-08-30 11:00:00,34.87,34.94,34.86,34.94,203700.0,27.6779,27.7335,27.67,27.7335,203700.0
2012-08-30 11:10:00,34.93,35.01,34.9,34.98,316000.0,27.7255,27.789,27.7017,27.7652,316000.0
2012-08-30 11:20:00,34.96,34.96,34.86,34.89,257100.0,27.7493,27.7493,27.67,27.6938,257100.0
2012-08-30 11:30:00,34.89,34.9,34.76,34.84,219500.0,27.6938,27.7017,27.5906,27.6541,219500.0
2012-08-30 11:40:00,34.84,34.87,34.8,34.83,177600.0,27.6541,27.6779,27.6223,27.6461,177600.0
2012-08-30 11:50:00,34.83,34.86,34.8,34.82,70700.0,27.6461,27.67,27.6223,27.6382,70700.0
2012-08-30 12:00:00,34.82,34.83,34.78,34.79,147400.0,27.6382,27.6461,27.6065,27.6144,147400.0
2012-08-30 12:10:00,34.79,34.8,34.76,34.78,99600.0,27.6144,27.6223,27.5906,27.6065,99600.0
2012-08-30 12:20:00,34.78,34.79,34.75,34.78,139300.0,27.6065,27.6144,27.5826,27.6065,139300.0
2012-08-30 12:30:00,34.78,34.85,34.77,34.82,195300.0,27.6065,27.662,27.5985,27.6382,195300.0
2012-08-30 12:40:00,34.82,34.84,34.81,34.82,112800.0,27.6382,27.6541,27.6303,27.6382,112800.0
2012-08-30 12:50:00,34.82,34.83,34.8,34.81,101200.0,27.6382,27.6461,27.6223,27.6303,101200.0
2012-08-30 13:00:00,34.81,34.85,34.79,34.84,102400.0,27.6303,27.662,27.6144,27.6541,102400.0
2012-08-30 13:10:00,34.83,34.84,34.76,34.76,163500.0,27.6461,27.6541,27.5906,27.5906,163500.0
2012-08-30 13:20:00,34.76,34.78,34.72,34.77,189800.0,27.5906,27.6065,27.5588,27.5985,189800.0
2012-08-30 13:30:00,34.78,34.81,34.76,34.77,77500.0,27.6065,27.6303,27.5906,27.5985,77500.0
2012-08-30 13:40:00,34.77,34.77,34.71,34.72,120300.0,27.5985,27.5985,27.5509,27.5588,120300.0
2012-08-30 13:50:00,34.73,34.76,34.7,34.76,163800.0,27.5668,27.5906,27.543,27.5906,163800.0
2012-08-30 14:00:00,34.76,34.79,34.74,34.77,182600.0,27.5906,27.6144,27.5747,27.5985,182600.0
2012-08-30 14:10:00,34.78,34.83,34.77,34.81,154900.0,27.6065,27.6461,27.5985,27.6303,154900.0
2012-08-30 14:20:00,34.81,34.82,34.77,34.77,64700.0,27.6303,27.6382,27.5985,27.5985,64700.0
2012-08-30 14:30:00,34.77,34.79,34.7,34.7,96000.0,27.5985,27.6144,27.543,27.543,96000.0
2012-08-30 14:40:00,34.71,34.72,34.66,34.7,299000.0,27.5509,27.5588,27.5112,27.543,299000.0
2012-08-30 14:50:00,34.71,34.71,34.68,34.7,197600.0,27.5509,27.5509,27.5271,27.543,197600.0
2012-08-30 15:00:00,34.7,34.75,34.7,34.7,290100.0,27.543,27.5826,27.543,27.543,290100.0
2012-08-30 15:10:00,34.7,34.72,34.68,34.69,168900.0,27.543,27.5588,27.5271,27.535,168900.0
2012-08-30 15:20:00,34.68,34.74,34.66,34.73,228200.0,27.5271,27.5747,27.5112,27.5668,228200.0
2012-08-30 15:30:00,34.74,34.81,34.74,34.79,289500.0,27.5747,27.6303,27.5747,27.6144,289500.0
2012-08-30 15:40:00,34.79,34.8,34.67,34.69,510700.0,27.6144,27.6223,27.5191,27.535,510700.0
2012-08-30 15:50:00,34.69,34.7,34.65,34.69,750500.0,27.535,27.543,27.5033,27.535,750500.0
2012-08-31 09:30:00,35.16,35.37,35.04,35.05,695900.0,27.9081,28.0748,27.8128,27.8208,695900.0
2012-08-31 09:40:00,35.04,35.13,34.96,35.0,336300.0,27.8128,27.8843,27.7493,27.7811,336300.0
2012-08-31 09:50:00,34.99,35.13,34.96,35.04,283200.0,27.7731,27.8843,27.7493,27.8128,283200.0
2012-08-31 10:00:00,35.04,35.1,34.86,34.89,589900.0,27.8128,27.8605,27.67,27.6938,589900.0
2012-08-31 10:10:00,34.89,35.37,34.88,35.36,534400.0,27.6938,28.0748,27.6858,28.0668,534400.0
2012-08-31 10:20:00,35.36,35.49,35.32,35.33,567900.0,28.0668,28.17,28.0351,28.043,567900.0
2012-08-31 10:30:00,35.34,35.55,35.31,35.47,463300.0,28.051,28.2176,28.0271,28.1541,463300.0
2012-08-31 10:40:00,35.47,35.64,35.44,35.61,420300.0,28.1541,28.2891,28.1303,28.2653,420300.0
2012-08-31 10:50:00,35.61,35.7,35.54,35.65,420500.0,28.2653,28.3367,28.2097,28.297,420500.0
2012-08-31 11:00:00,35.66,35.76,35.63,35.76,328600.0,28.305,28.3843,28.2811,28.3843,328600.0
2012-08-31 11:10:00,35.76,35.83,35.71,35.81,322700.0,28.3843,28.4399,28.3446,28.424,322700.0
2012-08-31 11:20:00,35.8,35.81,35.72,35.74,224300.0,28.4161,28.424,28.3526,28.3685,224300.0
2012-08-31 11:30:00,35.73,35.77,35.7,35.75,220700.0,28.3605,28.3923,28.3367,28.3764,220700.0
2012-08-31 11:40:00,35.75,35.78,35.7,35.73,135000.0,28.3764,28.4002,28.3367,28.3605,135000.0
2012-08-31 11:50:00,35.73,35.76,35.7,35.7,138400.0,28.3605,28.3843,28.3367,28.3367,138400.0
2012-08-31 12:00:00,35.7,35.74,35.66,35.68,246500.0,28.3367,28.3685,28.305,28.3208,246500.0
2012-08-31 12:10:00,35.69,35.85,35.65,35.84,499800.0,28.3288,28.4558,28.297,28.4478,499800.0
2012-08-31 12:20:00,35.85,35.86,35.76,35.77,329200.0,28.4558,28.4637,28.3843,28.3923,329200.0
2012-08-31 12:30:00,35.76,35.88,35.71,35.77,271200.0,28.3843,28.4796,28.3446,28.3923,271200.0
2012-08-31 12:40:00,35.77,35.89,35.74,35.88,223800.0,28.3923,28.4875,28.3685,28.4796,223800.0
2012-08-31 12:50:00,35.89,36.06,35.87,36.06,510100.0,28.4875,28.6225,28.4716,28.6225,510100.0
2012-08-31 13:00:00,36.05,36.07,35.88,35.89,230300.0,28.6145,28.6304,28.4796,28.4875,230300.0
2012-08-31 13:10:00,35.89,35.89,35.73,35.75,343300.0,28.4875,28.4875,28.3605,28.3764,343300.0
2012-08-31 13:20:00,35.74,35.84,35.73,35.82,230200.0,28.3685,28.4478,28.3605,28.432,230200.0
2012-08-31 13:30:00,35.81,35.88,35.78,35.79,171500.0,28.424,28.4796,28.4002,28.4081,171500.0
2012-08-31 13:40:00,35.79,35.89,35.79,35.88,98400.0,28.4081,28.4875,28.4081,28.4796,98400.0
2012-08-31 13:50:00,35.88,35.99,35.87,35.9,192600.0,28.4796,28.5669,28.4716,28.4955,192600.0
2012-08-31 14:00:00,35.89,35.98,35.89,35.98,162500.0,28.4875,28.559,28.4875,28.559,162500.0
2012-08-31 14:10:00,35.98,36.0,35.93,35.99,144400.0,28.559,28.5748,28.5193,28.5669,144400.0
2012-08-31 14:20:00,36.0,36.03,35.94,36.03,270600.0,28.5748,28.5986,28.5272,28.5986,270600.0
2012-08-31 14:30:00,36.03,36.07,36.02,36.07,293000.0,28.5986,28.6304,28.5907,28.6304,293000.0
2012-08-31 14:40:00,36.07,36.07,36.04,36.04,228100.0,28.6304,28.6304,28.6066,28.6066,228100.0
2012-08-31 14:50:00,36.05,36.1,36.03,36.1,243200.0,28.6145,28.6542,28.5986,28.6542,243200.0
2012-08-31 15:00:00,36.09,36.1,35.95,35.95,353700.0,28.6463,28.6542,28.5351,28.5351,353700.0
2012-08-31 15:10:00,35.96,36.03,35.92,36.01,366700.0,28.5431,28.5986,28.5113,28.5828,366700.0
2012-08-31 15:20:00,36.02,36.1,36.01,36.08,373400.0,28.5907,28.6542,28.5828,28.6383,373400.0
2012-08-31 15:30:00,36.09,36.09,36.0,36.02,409000.0,28.6463,28.6463,28.5748,28.5907,409000.0
2012-08-31 15:40:00,36.03,36.06,35.94,36.05,564900.0,28.5986,28.6225,28.5272,28.6145,564900.0
2012-08-31 15:50:00,36.05,36.22,36.05,36.12,1551400.0,28.6145,28.7495,28.6145,28.6701,1551400.0
2012-09-04 09:30:00,36.29,36.31,36.0,36.0,559200.0,28.805,28.8209,28.5748,28.5748,559200.0
2012-09-04 09:40:00,35.99,36.05,35.86,35.89,606000.0,28.5669,28.6145,28.4637,28.4875,606000.0
2012-09-04 09:50:00,35.9,36.01,35.87,35.91,386600.0,28.4955,28.5828,28.4716,28.5034,386600.0
2012-09-04 10:00:00,35.9,35.92,35.61,35.62,796800.0,28.4955,28.5113,28.2653,28.2732,796800.0
2012-09-04 10:10:00,35.62,35.77,35.55,35.66,952000.0,28.2732,28.3923,28.2176,28.305,952000.0
2012-09-04 10:20:00,35.66,35.67,35.51,35.52,366400.0,28.305,28.3129,28.1859,28.1938,366400.0
2012-09-04 10:30:00,35.51,35.52,35.38,35.43,718200.0,28.1859,28.1938,28.0827,28.1224,718200.0
2012-09-04 10:40:00,35.43,35.47,35.33,35.4,472400.0,28.1224,28.1541,28.043,28.0986,472400.0
2012-09-04 10:50:00,35.4,35.43,35.26,35.35,557700.0,28.0986,28.1224,27.9875,28.0589,557700.0
2012-09-04 11:00:00,35.38,35.51,35.33,35.5,297700.0,28.0827,28.1859,28.043,28.178,297700.0
2012-09-04 11:10:00,35.5,35.51,35.45,35.49,334400.0,28.178,28.1859,28.1383,28.17,334400.0
2012-09-04 11:20:00,35.48,35.5,35.43,35.48,279600.0,28.1621,28.178,28.1224,28.1621,279600.0
2012-09-04 11:30:00,35.48,35.55,35.46,35.55,160900.0,28.1621,28.2176,28.1462,28.2176,160900.0
2012-09-04 11:40:00,35.55,35.58,35.52,35.53,149900.0,28.2176,28.2415,28.1938,28.2018,149900.0
2012-09-04 11:50:00,35.53,35.55,35.49,35.51,210200.0,28.2018,28.2176,28.17,28.1859,210200.0
2012-09-04 12:00:00,35.51,35.53,35.44,35.46,131100.0,28.1859,28.2018,28.1303,28.1462,131100.0
2012-09-04 12:10:00,35.46,35.47,35.39,35.39,131500.0,28.1462,28.1541,28.0906,28.0906,131500.0
2012-09-04 12:20:00,35.4,35.43,35.39,35.41,136100.0,28.0986,28.1224,28.0906,28.1065,136100.0
2012-09-04 12:30:00,35.41,35.46,35.4,35.46,83700.0,28.1065,28.1462,28.0986,28.1462,83700.0
2012-09-04 12:40:00,35.46,35.62,35.45,35.57,325600.0,28.1462,28.2732,28.1383,28.2335,325600.0
2012-09-04 12:50:00,35.57,35.6,35.57,35.59,146100.0,28.2335,28.2573,28.2335,28.2494,146100.0
2012-09-04 13:00:00,35.59,35.6,35.53,35.55,152700.0,28.2494,28.2573,28.2018,28.2176,152700.0
2012-09-04 13:10:00,35.55,35.6,35.54,35.59,90400.0,28.2176,28.2573,28.2097,28.2494,90400.0
2012-09-04 13:20:00,35.59,35.62,35.54,35.58,246900.0,28.2494,28.2732,28.2097,28.2415,246900.0
2012-09-04 13:30:00,35.57,35.58,35.55,35.58,81900.0,28.2335,28.2415,28.2176,28.2415,81900.0
2012-09-04 13:40:00,35.57,35.58,35.52,35.55,149800.0,28.2335,28.2415,28.1938,28.2176,149800.0
2012-09-04 13:50:00,35.55,35.55,35.53,35.55,147400.0,28.2176,28.2176,28.2018,28.2176,147400.0
2012-09-04 14:00:00,35.55,35.68,35.53,35.65,193500.0,28.2176,28.3208,28.2018,28.297,193500.0
2012-09-04 14:10:00,35.65,35.7,35.64,35.7,126500.0,28.297,28.3367,28.2891,28.3367,126500.0
2012-09-04 14:20:00,35.7,35.73,35.66,35.72,153700.0,28.3367,28.3605,28.305,28.3526,153700.0
2012-09-04 14:30:00,35.72,36.01,35.72,35.96,646500.0,28.3526,28.5828,28.3526,28.5431,646500.0
2012-09-04 14:40:00,35.96,35.98,35.87,35.93,249600.0,28.5431,28.559,28.4716,28.5193,249600.0
2012-09-04 14:50:00,35.93,35.93,35.79,35.8,202700.0,28.5193,28.5193,28.4081,28.4161,202700.0
2012-09-04 15:00:00,35.8,35.81,35.78,35.81,165300.0,28.4161,28.424,28.4002,28.424,165300.0
2012-09-04 15:10:00,35.81,35.84,35.75,35.77,201300.0,28.424,28.4478,28.3764,28.3923,201300.0
2012-09-04 15:20:00,35.77,35.84,35.77,35.8,318800.0,28.3923,28.4478,28.3923,28.4161,318800.0
2012-09-04 15:30:00,35.82,35.83,35.64,35.66,340300.0,28.432,28.4399,28.2891,28.305,340300.0
2012-09-04 15:40:00,35.66,35.69,35.61,35.67,387600.0,28.305,28.3288,28.2653,28.3129,387600.0
2012-09-04 15:50:00,35.68,35.71,35.6,35.63,1299800.0,28.3208,28.3446,28.2573,28.2811,1299800.0
2012-09-05 09:30:00,35.86,35.86,35.34,35.47,917500.0,28.4637,28.4637,28.051,28.1541,917500.0
2012-09-05 09:40:00,35.47,35.47,35.16,35.26,641300.0,28.1541,28.1541,27.9081,27.9875,641300.0
2012-09-05 09:50:00,35.25,35.51,35.25,35.36,689000.0,27.9795,28.1859,27.9795,28.0668,689000.0
2012-09-05 10:00:00,35.35,35.52,35.31,35.46,650100.0,28.0589,28.1938,28.0271,28.1462,650100.0
2012-09-05 10:10:00,35.46,35.49,35.25,35.26,736400.0,28.1462,28.17,27.9795,27.9875,736400.0
2012-09-05 10:20:00,35.26,35.4,35.15,35.38,500900.0,27.9875,28.0986,27.9001,28.0827,500900.0
2012-09-05 10:30:00,35.38,35.41,35.28,35.38,236300.0,28.0827,28.1065,28.0033,28.0827,236300.0
2012-09-05 10:40:00,35.38,35.43,35.29,35.3,438800.0,28.0827,28.1224,28.0113,28.0192,438800.0
2012-09-05 10:50:00,35.29,35.33,35.1,35.11,625500.0,28.0113,28.043,27.8605,27.8684,625500.0
2012-09-05 11:00:00,35.11,35.15,35.02,35.06,632400.0,27.8684,27.9001,27.797,27.8287,632400.0
2012-09-05 11:10:00,35.06,35.14,35.06,35.11,299600.0,27.8287,27.8922,27.8287,27.8684,299600.0
2012-09-05 11:20:00,35.12,35.15,35.06,35.12,366200.0,27.8763,27.9001,27.8287,27.8763,366200.0
2012-09-05 11:30:00,35.11,35.3,35.1,35.28,533700.0,27.8684,28.0192,27.8605,28.0033,533700.0
2012-09-05 11:40:00,35.28,35.33,35.25,35.3,127800.0,28.0033,28.043,27.9795,28.0192,127800.0
2012-09-05 11:50:00,35.3,35.32,35.22,35.23,139000.0,28.0192,28.0351,27.9557,27.9636,139000.0
2012-09-05 12:00:00,35.22,35.28,35.19,35.28,119900.0,27.9557,28.0033,27.9319,28.0033,119900.0
2012-09-05 12:10:00,35.28,35.34,35.26,35.3,168100.0,28.0033,28.051,27.9875,28.0192,168100.0
2012-09-05 12:20:00,35.3,35.4,35.28,35.37,150700.0,28.0192,28.0986,28.0033,28.0748,150700.0
2012-09-05 12:30:00,35.37,35.41,35.3,35.32,199600.0,28.0748,28.1065,28.0192,28.0351,199600.0
2012-09-05 12:40:00,35.33,35.35,35.31,35.34,88800.0,28.043,28.0589,28.0271,28.051,88800.0
2012-09-05 12:50:00,35.33,35.4,35.32,35.33,133600.0,28.043,28.0986,28.0351,28.043,133600.0
2012-09-05 13:00:00,35.34,35.37,35.3,35.31,113400.0,28.051,28.0748,28.0192,28.0271,113400.0
2012-09-05 13:10:00,35.3,35.32,35.3,35.32,73300.0,28.0192,28.0351,28.0192,28.0351,73300.0
2012-09-05 13:20:00,35.32,35.32,35.28,35.3,134000.0,28.0351,28.0351,28.0033,28.0192,134000.0
2012-09-05 13:30:00,35.3,35.3,35.14,35.14,288000.0,28.0192,28.0192,27.8922,27.8922,288000.0
2012-09-05 13:40:00,35.15,35.18,35.06,35.07,306400.0,27.9001,27.924,27.8287,27.8366,306400.0
2012-09-05 13:50:00,35.07,35.18,35.06,35.16,202600.0,27.8366,27.924,27.8287,27.9081,202600.0
2012-09-05 14:00:00,35.16,35.18,35.11,35.16,180900.0,27.9081,27.924,27.8684,27.9081,180900.0
2012-09-05 14:10:00,35.16,35.18,35.11,35.14,195200.0,27.9081,27.924,27.8684,27.8922,195200.0
2012-09-05 14:20:00,35.13,35.21,35.13,35.2,227300.0,27.8843,27.9478,27.8843,27.9398,227300.0
2012-09-05 14:30:00,35.2,35.33,35.2,35.3,433700.0,27.9398,28.043,27.9398,28.0192,433700.0
2012-09-05 14:40:00,35.3,35.36,35.29,35.3,297800.0,28.0192,28.0668,28.0113,28.0192,297800.0
2012-09-05 14:50:00,35.3,35.31,35.27,35.28,170100.0,28.0192,28.0271,27.9954,28.0033,170100.0
2012-09-05 15:00:00,35.28,35.3,35.18,35.19,292000.0,28.0033,28.0192,27.924,27.9319,292000.0
2012-09-05 15:10:00,35.18,35.24,35.17,35.23,172600.0,27.924,27.9716,27.916,27.9636,172600.0
2012-09-05 15:20:00,35.23,35.29,35.22,35.28,185900.0,27.9636,28.0113,27.9557,28.0033,185900.0
2012-09-05 15:30:00,35.28,35.32,35.26,35.3,307600.0,28.0033,28.0351,27.9875,28.0192,307600.0
2012-09-05 15:40:00,35.3,35.34,35.23,35.24,410300.0,28.0192,28.051,27.9636,27.9716,410300.0
2012-09-05 15:50:00,35.24,35.26,35.2,35.25,882600.0,27.9716,27.9875,27.9398,27.9795,882600.0
2012-09-06 09:30:00,35.62,35.97,35.59,35.93,1035800.0,28.2732,28.551,28.2494,28.5193,1035800.0
2012-09-06 09:40:00,35.93,35.95,35.59,35.63,718500.0,28.5193,28.5351,28.2494,28.2811,718500.0
2012-09-06 09:50:00,35.64,35.76,35.6,35.74,638000.0,28.2891,28.3843,28.2573,28.3685,638000.0
2012-09-06 10:00:00,35.74,35.96,35.74,35.9,549800.0,28.3685,28.5431,28.3685,28.4955,549800.0
2012-09-06 10:10:00,35.89,36.1,35.89,36.04,527500.0,28.4875,28.6542,28.4875,28.6066,527500.0
2012-09-06 10:20:00,36.05,36.25,36.04,36.24,533700.0,28.6145,28.7733,28.6066,28.7653,533700.0
2012-09-06 10:30:00,36.25,36.47,36.24,36.43,698700.0,28.7733,28.9479,28.7653,28.9161,698700.0
2012-09-06 10:40:00,36.44,36.5,36.41,36.49,396400.0,28.9241,28.9717,28.9003,28.9638,396400.0
2012-09-06 10:50:00,36.5,36.58,36.49,36.56,543200.0,28.9717,29.0352,28.9638,29.0193,543200.0
2012-09-06 11:00:00,36.55,36.63,36.5,36.57,624800.0,29.0114,29.0749,28.9717,29.0273,624800.0
2012-09-06 11:10:00,36.57,36.61,36.44,36.44,433600.0,29.0273,29.059,28.9241,28.9241,433600.0
2012-09-06 11:20:00,36.45,36.57,36.44,36.55,374300.0,28.932,29.0273,28.9241,29.0114,374300.0
2012-09-06 11:30:00,36.55,36.61,36.49,36.51,343400.0,29.0114,29.059,28.9638,28.9796,343400.0
2012-09-06 11:40:00,36.5,36.56,36.47,36.49,242900.0,28.9717,29.0193,28.9479,28.9638,242900.0
2012-09-06 11:50:00,36.49,36.63,36.47,36.59,279800.0,28.9638,29.0749,28.9479,29.0431,279800.0
2012-09-06 12:00:00,36.59,36.67,36.57,36.66,277500.0,29.0431,29.1066,29.0273,29.0987,277500.0
2012-09-06 12:10:00,36.66,36.7,36.63,36.68,237900.0,29.0987,29.1304,29.0749,29.1146,237900.0
2012-09-06 12:20:00,36.67,36.7,36.64,36.69,192500.0,29.1066,29.1304,29.0828,29.1225,192500.0
2012-09-06 12:30:00,36.69,36.73,36.66,36.71,276400.0,29.1225,29.1543,29.0987,29.1384,276400.0
2012-09-06 12:40:00,36.71,36.73,36.6,36.61,311900.0,29.1384,29.1543,29.0511,29.059,311900.0
2012-09-06 12:50:00,36.62,36.65,36.59,36.62,402600.0,29.0669,29.0908,29.0431,29.0669,402600.0
2012-09-06 13:00:00,36.61,36.64,36.55,36.55,256700.0,29.059,29.0828,29.0114,29.0114,256700.0
2012-09-06 13:10:00,36.55,36.6,36.48,36.49,271600.0,29.0114,29.0511,28.9558,28.9638,271600.0
2012-09-06 13:20:00,36.49,36.51,36.4,36.41,226200.0,28.9638,28.9796,28.8923,28.9003,226200.0
2012-09-06 13:30:00,36.41,36.47,36.37,36.41,237700.0,28.9003,28.9479,28.8685,28.9003,237700.0
2012-09-06 13:40:00,36.41,36.44,36.38,36.42,244500.0,28.9003,28.9241,28.8764,28.9082,244500.0
2012-09-06 13:50:00,36.42,36.47,36.39,36.41,233500.0,28.9082,28.9479,28.8844,28.9003,233500.0
2012-09-06 14:00:00,36.42,36.44,36.32,36.33,326000.0,28.9082,28.9241,28.8288,28.8368,326000.0
2012-09-06 14:10:00,36.33,36.38,36.26,36.34,397000.0,28.8368,28.8764,28.7812,28.8447,397000.0
2012-09-06 14:20:00,36.34,36.37,36.29,36.29,226700.0,28.8447,28.8685,28.805,28.805,226700.0
2012-09-06 14:30:00,36.29,36.32,36.25,36.28,256900.0,28.805,28.8288,28.7733,28.7971,256900.0
2012-09-06 14:40:00,36.28,36.29,36.2,36.25,453500.0,28.7971,28.805,28.7336,28.7733,453500.0
2012-09-06 14:50:00,36.25,36.27,36.2,36.23,322500.0,28.7733,28.7891,28.7336,28.7574,322500.0
2012-09-06 15:00:00,36.23,36.28,36.22,36.27,196600.0,28.7574,28.7971,28.7495,28.7891,196600.0
2012-09-06 15:10:00,36.27,36.27,36.15,36.16,281700.0,28.7891,28.7891,28.6939,28.7018,281700.0
2012-09-06 15:20:00,36.16,36.26,36.13,36.25,390100.0,28.7018,28.7812,28.678,28.7733,390100.0
2012-09-06 15:30:00,36.25,36.41,36.24,36.35,434800.0,28.7733,28.9003,28.7653,28.8526,434800.0
2012-09-06 15:40:00,36.35,36.41,36.32,36.33,615100.0,28.8526,28.9003,28.8288,28.8368,615100.0
2012-09-06 15:50:00,36.33,36.36,36.3,36.35,974800.0,28.8368,28.8606,28.813,28.8526,974800.0
2012-09-07 09:30:00,37.43,38.57,37.38,38.21,4642100.0,29.7099,30.6148,29.6702,30.329,4642100.0
2012-09-07 09:40:00,38.2,38.56,38.12,38.44,2066000.0,30.3211,30.6068,30.2576,30.5116,2066000.0
2012-09-07 09:50:00,38.44,38.45,38.16,38.31,985500.0,30.5116,30.5195,30.2893,30.4084,985500.0
2012-09-07 10:00:00,38.32,38.56,38.19,38.5,1325300.0,30.4163,30.6068,30.3131,30.5592,1325300.0
2012-09-07 10:10:00,38.49,38.83,38.49,38.72,1901800.0,30.5513,30.8211,30.5513,30.7338,1901800.0
2012-09-07 10:20:00,38.72,39.04,38.71,39.0,1525100.0,30.7338,30.9878,30.7259,30.9561,1525100.0
2012-09-07 10:30:00,39.0,39.04,38.68,38.84,1583700.0,30.9561,30.9878,30.7021,30.8291,1583700.0
2012-09-07 10:40:00,38.84,38.95,38.8,38.87,826900.0,30.8291,30.9164,30.7973,30.8529,826900.0
2012-09-07 10:50:00,38.87,38.95,38.84,38.92,1198000.0,30.8529,30.9164,30.8291,30.8926,1198000.0
2012-09-07 11:00:00,38.92,38.93,38.77,38.86,872900.0,30.8926,30.9005,30.7735,30.8449,872900.0
2012-09-07 11:10:00,38.85,38.93,38.83,38.85,778200.0,30.837,30.9005,30.8211,30.837,778200.0
2012-09-07 11:20:00,38.86,38.86,38.69,38.82,861800.0,30.8449,30.8449,30.71,30.8132,861800.0
2012-09-07 11:30:00,38.82,38.93,38.8,38.9,557100.0,30.8132,30.9005,30.7973,30.8767,557100.0
2012-09-07 11:40:00,38.9,39.02,38.86,39.0,864100.0,30.8767,30.9719,30.8449,30.9561,864100.0
2012-09-07 11:50:00,39.01,39.21,38.98,39.06,952400.0,30.964,31.1227,30.9402,31.0037,952400.0
2012-09-07 12:00:00,39.06,39.16,39.02,39.08,696600.0,31.0037,31.0831,30.9719,31.0196,696600.0
2012-09-07 12:10:00,39.08,39.13,39.0,39.06,383300.0,31.0196,31.0592,30.9561,31.0037,383300.0
2012-09-07 12:20:00,39.07,39.12,39.03,39.04,294000.0,31.0116,31.0513,30.9799,30.9878,294000.0
2012-09-07 12:30:00,39.04,39.15,39.04,39.13,434300.0,30.9878,31.0751,30.9878,31.0592,434300.0
2012-09-07 12:40:00,39.13,39.39,39.12,39.36,826100.0,31.0592,31.2656,31.0513,31.2418,826100.0
2012-09-07 12:50:00,39.36,39.48,39.36,39.45,983500.0,31.2418,31.3371,31.2418,31.3132,983500.0
2012-09-07 13:00:00,39.45,39.47,39.38,39.45,523900.0,31.3132,31.3291,31.2577,31.3132,523900.0
2012-09-07 13:10:00,39.44,39.45,39.27,39.36,541300.0,31.3053,31.3132,31.1704,31.2418,541300.0
2012-09-07 13:20:00,39.35,39.44,39.31,39.36,446500.0,31.2339,31.3053,31.2021,31.2418,446500.0
2012-09-07 13:30:00,39.35,39.45,39.35,39.37,385200.0,31.2339,31.3132,31.2339,31.2497,385200.0
2012-09-07 13:40:00,39.37,39.37,39.23,39.27,403800.0,31.2497,31.2497,31.1386,31.1704,403800.0
2012-09-07 13:50:00,39.27,39.35,39.24,39.25,469000.0,31.1704,31.2339,31.1466,31.1545,469000.0
2012-09-07 14:00:00,39.26,39.35,39.23,39.27,447200.0,31.1624,31.2339,31.1386,31.1704,447200.0
2012-09-07 14:10:00,39.26,39.38,39.23,39.37,289200.0,31.1624,31.2577,31.1386,31.2497,289200.0
2012-09-07 14:20:00,39.37,39.44,39.36,39.38,565300.0,31.2497,31.3053,31.2418,31.2577,565300.0
2012-09-07 14:30:00,39.37,39.56,39.37,39.54,887500.0,31.2497,31.4006,31.2497,31.3847,887500.0
2012-09-07 14:40:00,39.54,39.61,39.5,39.58,681400.0,31.3847,31.4402,31.3529,31.4164,681400.0
2012-09-07 14:50:00,39.57,39.66,39.49,39.5,1000200.0,31.4085,31.4799,31.345,31.3529,1000200.0
2012-09-07 15:00:00,39.51,39.63,39.5,39.62,594800.0,31.3609,31.4561,31.3529,31.4482,594800.0
2012-09-07 15:10:00,39.62,39.62,39.54,39.55,581100.0,31.4482,31.4482,31.3847,31.3926,581100.0
2012-09-07 15:20:00,39.55,39.57,39.53,39.57,638400.0,31.3926,31.4085,31.3767,31.4085,638400.0
2012-09-07 15:30:00,39.56,39.6,39.49,39.52,1170900.0,31.4006,31.4323,31.345,31.3688,1170900.0
2012-09-07 15:40:00,39.52,39.54,39.37,39.52,1296000.0,31.3688,31.3847,31.2497,31.3688,1296000.0
2012-09-07 15:50:00,39.52,39.53,39.43,39.44,1773000.0,31.3688,31.3767,31.2974,31.3053,1773000.0
2012-09-10 09:30:00,39.48,39.97,39.36,39.95,2209500.0,31.3371,31.726,31.2418,31.7101,2209500.0
2012-09-10 09:40:00,39.95,39.97,39.71,39.91,1089300.0,31.7101,31.726,31.5196,31.6784,1089300.0
2012-09-10 09:50:00,39.91,40.17,39.9,40.13,1856200.0,31.6784,31.8847,31.6704,31.853,1856200.0
2012-09-10 10:00:00,40.14,40.3,40.13,40.22,1011600.0,31.8609,31.9879,31.853,31.9244,1011600.0
2012-09-10 10:10:00,40.23,40.3,40.15,40.25,977900.0,31.9324,31.9879,31.8689,31.9482,977900.0
2012-09-10 10:20:00,40.24,40.28,40.14,40.14,683800.0,31.9403,31.9721,31.8609,31.8609,683800.0
2012-09-10 10:30:00,40.15,40.28,40.14,40.27,574300.0,31.8689,31.9721,31.8609,31.9641,574300.0
2012-09-10 10:40:00,40.26,40.28,40.03,40.04,725900.0,31.9562,31.9721,31.7736,31.7816,725900.0
2012-09-10 10:50:00,40.03,40.21,39.95,40.15,892300.0,31.7736,31.9165,31.7101,31.8689,892300.0
2012-09-10 11:00:00,40.16,40.19,40.06,40.11,412000.0,31.8768,31.9006,31.7974,31.8371,412000.0
2012-09-10 11:10:00,40.11,40.15,40.04,40.13,318300.0,31.8371,31.8689,31.7816,31.853,318300.0
2012-09-10 11:20:00,40.13,40.13,39.87,39.93,609700.0,31.853,31.853,31.6466,31.6942,609700.0
2012-09-10 11:30:00,39.93,40.0,39.92,39.99,399000.0,31.6942,31.7498,31.6863,31.7419,399000.0
2012-09-10 11:40:00,39.98,40.0,39.83,39.84,390900.0,31.7339,31.7498,31.6149,31.6228,390900.0
2012-09-10 11:50:00,39.85,40.0,39.83,39.93,318700.0,31.6307,31.7498,31.6149,31.6942,318700.0
2012-09-10 12:00:00,39.94,40.0,39.93,39.96,149000.0,31.7022,31.7498,31.6942,31.7181,149000.0
2012-09-10 12:10:00,39.97,39.99,39.9,39.95,297300.0,31.726,31.7419,31.6704,31.7101,297300.0
2012-09-10 12:20:00,39.96,39.96,39.9,39.93,278500.0,31.7181,31.7181,31.6704,31.6942,278500.0
2012-09-10 12:30:00,39.93,40.0,39.9,39.99,256000.0,31.6942,31.7498,31.6704,31.7419,256000.0
2012-09-10 12:40:00,40.0,40.18,40.0,40.09,467000.0,31.7498,31.8927,31.7498,31.8212,467000.0
2012-09-10 12:50:00,40.08,40.09,39.99,40.02,185200.0,31.8133,31.8212,31.7419,31.7657,185200.0
2012-09-10 13:00:00,40.02,40.09,40.0,40.05,199100.0,31.7657,31.8212,31.7498,31.7895,199100.0
2012-09-10 13:10:00,40.05,40.17,40.05,40.13,231900.0,31.7895,31.8847,31.7895,31.853,231900.0
2012-09-10 13:20:00,40.13,40.2,40.1,40.18,238100.0,31.853,31.9086,31.8292,31.8927,238100.0
2012-09-10 13:30:00,40.19,40.25,40.17,40.19,347900.0,31.9006,31.9482,31.8847,31.9006,347900.0
2012-09-10 13:40:00,40.19,40.2,40.0,40.04,634400.0,31.9006,31.9086,31.7498,31.7816,634400.0
2012-09-10 13:50:00,40.05,40.15,40.04,40.08,344900.0,31.7895,31.8689,31.7816,31.8133,344900.0
2012-09-10 14:00:00,40.08,40.12,40.05,40.07,586200.0,31.8133,31.8451,31.7895,31.8054,586200.0
2012-09-10 14:10:00,40.06,40.08,39.94,40.03,371000.0,31.7974,31.8133,31.7022,31.7736,371000.0
2012-09-10 14:20:00,40.04,40.05,39.97,39.98,176500.0,31.7816,31.7895,31.726,31.7339,176500.0
2012-09-10 14:30:00,39.98,40.04,39.97,40.01,199500.0,31.7339,31.7816,31.726,31.7577,199500.0
2012-09-10 14:40:00,40.01,40.02,39.94,39.95,318300.0,31.7577,31.7657,31.7022,31.7101,318300.0
2012-09-10 14:50:00,39.94,39.98,39.92,39.96,312900.0,31.7022,31.7339,31.6863,31.7181,312900.0
2012-09-10 15:00:00,39.96,39.99,39.9,39.9,347800.0,31.7181,31.7419,31.6704,31.6704,347800.0
2012-09-10 15:10:00,39.91,39.91,39.83,39.85,491900.0,31.6784,31.6784,31.6149,31.6307,491900.0
2012-09-10 15:20:00,39.85,39.86,39.75,39.8,593900.0,31.6307,31.6387,31.5514,31.5911,593900.0
2012-09-10 15:30:00,39.79,39.83,39.71,39.74,602300.0,31.5831,31.6149,31.5196,31.5434,602300.0
2012-09-10 15:40:00,39.74,39.75,39.64,39.71,857500.0,31.5434,31.5514,31.4641,31.5196,857500.0
2012-09-10 15:50:00,39.7,39.71,39.64,39.7,1158100.0,31.5117,31.5196,31.4641,31.5117,1158100.0
2012-09-11 09:30:00,39.77,39.85,39.31,39.49,1129700.0,31.5672,31.6307,31.2021,31.345,1129700.0
2012-09-11 09:40:00,39.49,39.71,39.45,39.63,709800.0,31.345,31.5196,31.3132,31.4561,709800.0
2012-09-11 09:50:00,39.63,39.83,39.62,39.74,712100.0,31.4561,31.6149,31.4482,31.5434,712100.0
2012-09-11 10:00:00,39.74,39.82,39.68,39.76,605300.0,31.5434,31.6069,31.4958,31.5593,605300.0
2012-09-11 10:10:00,39.75,39.91,39.68,39.73,626100.0,31.5514,31.6784,31.4958,31.5355,626100.0
2012-09-11 10:20:00,39.74,39.76,39.69,39.7,611400.0,31.5434,31.5593,31.5037,31.5117,611400.0
2012-09-11 10:30:00,39.7,39.71,39.52,39.69,811500.0,31.5117,31.5196,31.3688,31.5037,811500.0
2012-09-11 10:40:00,39.7,39.85,39.7,39.78,580500.0,31.5117,31.6307,31.5117,31.5752,580500.0
2012-09-11 10:50:00,39.79,39.87,39.76,39.85,243200.0,31.5831,31.6466,31.5593,31.6307,243200.0
2012-09-11 11:00:00,39.86,39.98,39.86,39.98,336700.0,31.6387,31.7339,31.6387,31.7339,336700.0
2012-09-11 11:10:00,39.98,40.25,39.98,40.24,838700.0,31.7339,31.9482,31.7339,31.9403,838700.0
2012-09-11 11:20:00,40.23,40.32,40.17,40.18,509700.0,31.9324,32.0038,31.8847,31.8927,509700.0
2012-09-11 11:30:00,40.19,40.34,40.16,40.17,437500.0,31.9006,32.0197,31.8768,31.8847,437500.0
2012-09-11 11:40:00,40.18,40.19,40.11,40.14,349000.0,31.8927,31.9006,31.8371,31.8609,349000.0
2012-09-11 11:50:00,40.13,40.15,40.0,40.04,331400.0,31.853,31.8689,31.7498,31.7816,331400.0
2012-09-11 12:00:00,40.04,40.04,39.93,39.96,398400.0,31.7816,31.7816,31.6942,31.7181,398400.0
2012-09-11 12:10:00,39.96,40.04,39.86,39.94,413100.0,31.7181,31.7816,31.6387,31.7022,413100.0
2012-09-11 12:20:00,39.94,40.02,39.9,40.0,153800.0,31.7022,31.7657,31.6704,31.7498,153800.0
2012-09-11 12:30:00,40.01,40.04,39.97,40.01,137900.0,31.7577,31.7816,31.726,31.7577,137900.0
2012-09-11 12:40:00,40.01,40.03,39.94,39.98,173600.0,31.7577,31.7736,31.7022,31.7339,173600.0
2012-09-11 12:50:00,39.98,40.02,39.92,39.93,242900.0,31.7339,31.7657,31.6863,31.6942,242900.0
2012-09-11 13:00:00,39.93,40.01,39.9,39.96,207700.0,31.6942,31.7577,31.6704,31.7181,207700.0
2012-09-11 13:10:00,39.96,39.98,39.91,39.97,149800.0,31.7181,31.7339,31.6784,31.726,149800.0
2012-09-11 13:20:00,39.97,40.09,39.96,40.07,224000.0,31.726,31.8212,31.7181,31.8054,224000.0
2012-09-11 13:30:00,40.08,40.13,40.07,40.12,257500.0,31.8133,31.853,31.8054,31.8451,257500.0
2012-09-11 13:40:00,40.12,40.18,40.08,40.11,318200.0,31.8451,31.8927,31.8133,31.8371,318200.0
2012-09-11 13:50:00,40.11,40.15,40.0,40.06,195000.0,31.8371,31.8689,31.7498,31.7974,195000.0
2012-09-11 14:00:00,40.05,40.14,40.04,40.11,180200.0,31.7895,31.8609,31.7816,31.8371,180200.0
2012-09-11 14:10:00,40.1,40.15,40.07,40.12,274000.0,31.8292,31.8689,31.8054,31.8451,274000.0
2012-09-11 14:20:00,40.12,40.22,40.1,40.13,311500.0,31.8451,31.9244,31.8292,31.853,311500.0
2012-09-11 14:30:00,40.14,40.15,40.04,40.05,160300.0,31.8609,31.8689,31.7816,31.7895,160300.0
2012-09-11 14:40:00,40.05,40.13,39.92,39.92,579200.0,31.7895,31.853,31.6863,31.6863,579200.0
2012-09-11 14:50:00,39.92,39.96,39.87,39.94,393400.0,31.6863,31.7181,31.6466,31.7022,393400.0
2012-09-11 15:00:00,39.92,39.96,39.88,39.94,247400.0,31.6863,31.7181,31.6546,31.7022,247400.0
2012-09-11 15:10:00,39.94,39.96,39.87,39.89,500800.0,31.7022,31.7181,31.6466,31.6625,500800.0
2012-09-11 15:20:00,39.9,39.93,39.83,39.84,512500.0,31.6704,31.6942,31.6149,31.6228,512500.0
2012-09-11 15:30:00,39.84,39.96,39.81,39.9,451200.0,31.6228,31.7181,31.599,31.6704,451200.0
2012-09-11 15:40:00,39.9,39.97,39.89,39.95,500900.0,31.6704,31.726,31.6625,31.7101,500900.0
2012-09-11 15:50:00,39.95,39.97,39.92,39.94,670800.0,31.7101,31.726,31.6863,31.7022,670800.0
2012-09-12 09:30:00,40.37,40.44,40.17,40.26,761100.0,32.0435,32.0991,31.8847,31.9562,761100.0
2012-09-12 09:40:00,40.25,40.41,40.23,40.4,694200.0,31.9482,32.0752,31.9324,32.0673,694200.0
2012-09-12 09:50:00,40.39,40.44,40.19,40.33,713100.0,32.0594,32.0991,31.9006,32.0117,713100.0
2012-09-12 10:00:00,40.36,40.42,40.16,40.25,753400.0,32.0356,32.0832,31.8768,31.9482,753400.0
2012-09-12 10:10:00,40.24,40.3,40.03,40.07,550000.0,31.9403,31.9879,31.7736,31.8054,550000.0
2012-09-12 10:20:00,40.07,40.16,39.95,40.03,584700.0,31.8054,31.8768,31.7101,31.7736,584700.0
2012-09-12 10:30:00,40.02,40.03,39.63,39.78,889200.0,31.7657,31.7736,31.4561,31.5752,889200.0
2012-09-12 10:40:00,39.79,39.87,39.61,39.72,699000.0,31.5831,31.6466,31.4402,31.5276,699000.0
2012-09-12 10:50:00,39.72,39.97,39.72,39.91,497700.0,31.5276,31.726,31.5276,31.6784,497700.0
2012-09-12 11:00:00,39.91,39.99,39.8,39.95,493000.0,31.6784,31.7419,31.5911,31.7101,493000.0
2012-09-12 11:10:00,39.96,39.98,39.87,39.95,398300.0,31.7181,31.7339,31.6466,31.7101,398300.0
2012-09-12 11:20:00,39.95,39.98,39.81,39.84,430600.0,31.7101,31.7339,31.599,31.6228,430600.0
2012-09-12 11:30:00,39.83,39.98,39.82,39.93,280400.0,31.6149,31.7339,31.6069,31.6942,280400.0
2012-09-12 11:40:00,39.91,40.05,39.87,39.98,317700.0,31.6784,31.7895,31.6466,31.7339,317700.0
2012-09-12 11:50:00,39.99,40.02,39.94,39.97,229400.0,31.7419,31.7657,31.7022,31.726,229400.0
2012-09-12 12:00:00,39.96,39.97,39.88,39.91,180700.0,31.7181,31.726,31.6546,31.6784,180700.0
2012-09-12 12:10:00,39.91,40.07,39.91,40.02,247100.0,31.6784,31.8054,31.6784,31.7657,247100.0
2012-09-12 12:20:00,40.02,40.11,39.99,40.08,191200.0,31.7657,31.8371,31.7419,31.8133,191200.0
2012-09-12 12:30:00,40.08,40.13,40.01,40.08,282400.0,31.8133,31.853,31.7577,31.8133,282400.0
2012-09-12 12:40:00,40.07,40.14,40.04,40.09,136200.0,31.8054,31.8609,31.7816,31.8212,136200.0
2012-09-12 12:50:00,40.1,40.11,40.01,40.08,319400.0,31.8292,31.8371,31.7577,31.8133,319400.0
2012-09-12 13:00:00,40.09,40.16,40.05,40.14,323700.0,31.8212,31.8768,31.7895,31.8609,323700.0
2012-09-12 13:10:00,40.14,40.18,40.03,40.05,439200.0,31.8609,31.8927,31.7736,31.7895,439200.0
2012-09-12 13:20:00,40.06,40.2,40.06,40.18,304400.0,31.7974,31.9086,31.7974,31.8927,304400.0
2012-09-12 13:30:00,40.17,40.21,40.15,40.16,282600.0,31.8847,31.9165,31.8689,31.8768,282600.0
2012-09-12 13:40:00,40.16,40.21,40.12,40.18,442900.0,31.8768,31.9165,31.8451,31.8927,442900.0
2012-09-12 13:50:00,40.19,40.2,40.12,40.16,272600.0,31.9006,31.9086,31.8451,31.8768,272600.0
2012-09-12 14:00:00,40.17,40.17,40.04,40.05,243500.0,31.8847,31.8847,31.7816,31.7895,243500.0
2012-09-12 14:10:00,40.05,40.1,39.97,39.99,364100.0,31.7895,31.8292,31.726,31.7419,364100.0
2012-09-12 14:20:00,39.99,40.14,39.98,40.11,189300.0,31.7419,31.8609,31.7339,31.8371,189300.0
2012-09-12 14:30:00,40.1,40.19,40.08,40.09,229100.0,31.8292,31.9006,31.8133,31.8212,229100.0
2012-09-12 14:40:00,40.09,40.1,39.97,39.98,272500.0,31.8212,31.8292,31.726,31.7339,272500.0
2012-09-12 14:50:00,39.99,40.05,39.95,40.02,419000.0,31.7419,31.7895,31.7101,31.7657,419000.0
2012-09-12 15:00:00,40.01,40.02,39.94,39.98,436300.0,31.7577,31.7657,31.7022,31.7339,436300.0
2012-09-12 15:10:00,39.98,40.0,39.9,39.99,282800.0,31.7339,31.7498,31.6704,31.7419,282800.0
2012-09-12 15:20:00,39.99,40.05,39.94,40.04,274600.0,31.7419,31.7895,31.7022,31.7816,274600.0
2012-09-12 15:30:00,40.04,40.17,40.03,40.14,423300.0,31.7816,31.8847,31.7736,31.8609,423300.0
2012-09-12 15:40:00,40.14,40.16,40.01,40.06,491100.0,31.8609,31.8768,31.7577,31.7974,491100.0
2012-09-12 15:50:00,40.06,40.14,40.05,40.12,740800.0,31.7974,31.8609,31.7895,31.8451,740800.0
2012-09-13 09:30:00,39.86,40.0,39.65,39.99,572800.0,31.6387,31.7498,31.472,31.7419,572800.0
2012-09-13 09:40:00,39.98,40.0,39.76,39.82,307800.0,31.7339,31.7498,31.5593,31.6069,307800.0
2012-09-13 09:50:00,39.84,39.95,39.77,39.94,260000.0,31.6228,31.7101,31.5672,31.7022,260000.0
2012-09-13 10:00:00,39.95,40.09,39.94,40.04,286000.0,31.7101,31.8212,31.7022,31.7816,286000.0
2012-09-13 10:10:00,40.04,40.1,39.98,40.07,226200.0,31.7816,31.8292,31.7339,31.8054,226200.0
2012-09-13 10:20:00,40.06,40.1,39.98,40.01,410800.0,31.7974,31.8292,31.7339,31.7577,410800.0
2012-09-13 10:30:00,40.0,40.09,39.99,40.03,282400.0,31.7498,31.8212,31.7419,31.7736,282400.0
2012-09-13 10:40:00,40.02,40.08,40.01,40.07,207400.0,31.7657,31.8133,31.7577,31.8054,207400.0
2012-09-13 10:50:00,40.06,40.12,40.04,40.11,270200.0,31.7974,31.8451,31.7816,31.8371,270200.0
2012-09-13 11:00:00,40.12,40.22,40.09,40.18,308100.0,31.8451,31.9244,31.8212,31.8927,308100.0
2012-09-13 11:10:00,40.19,40.37,40.18,40.35,688400.0,31.9006,32.0435,31.8927,32.0276,688400.0
2012-09-13 11:20:00,40.36,40.43,40.24,40.26,455200.0,32.0356,32.0911,31.9403,31.9562,455200.0
2012-09-13 11:30:00,40.27,40.36,40.17,40.22,517000.0,31.9641,32.0356,31.8847,31.9244,517000.0
2012-09-13 11:40:00,40.23,40.27,40.15,40.16,190500.0,31.9324,31.9641,31.8689,31.8768,190500.0
2012-09-13 11:50:00,40.16,40.2,40.08,40.09,149600.0,31.8768,31.9086,31.8133,31.8212,149600.0
2012-09-13 12:00:00,40.09,40.13,40.06,40.1,143700.0,31.8212,31.853,31.7974,31.8292,143700.0
2012-09-13 12:10:00,40.1,40.11,39.97,40.08,613200.0,31.8292,31.8371,31.726,31.8133,613200.0
2012-09-13 12:20:00,40.08,40.14,40.03,40.06,199500.0,31.8133,31.8609,31.7736,31.7974,199500.0
2012-09-13 12:30:00,40.08,40.74,40.04,40.74,1566900.0,31.8133,32.3372,31.7816,32.3372,1566900.0
2012-09-13 12:40:00,40.74,41.2,40.72,41.18,1427800.0,32.3372,32.7023,32.3213,32.6864,1427800.0
2012-09-13 12:50:00,41.19,41.22,41.0,41.15,774000.0,32.6944,32.7182,32.5436,32.6626,774000.0
2012-09-13 13:00:00,41.15,41.6,41.15,41.5,1233700.0,32.6626,33.0198,32.6626,32.9404,1233700.0
2012-09-13 13:10:00,41.5,41.65,41.36,41.64,1029400.0,32.9404,33.0595,32.8293,33.0515,1029400.0
2012-09-13 13:20:00,41.62,42.12,41.61,41.99,1911300.0,33.0357,33.4325,33.0277,33.3294,1911300.0
2012-09-13 13:30:00,41.99,42.18,41.74,41.82,1160000.0,33.3294,33.4802,33.1309,33.1944,1160000.0
2012-09-13 13:40:00,41.82,41.96,41.77,41.82,590600.0,33.1944,33.3055,33.1547,33.1944,590600.0
2012-09-13 13:50:00,41.82,41.86,41.6,41.68,554800.0,33.1944,33.2262,33.0198,33.0833,554800.0
2012-09-13 14:00:00,41.67,41.89,41.65,41.81,624000.0,33.0754,33.25,33.0595,33.1865,624000.0
2012-09-13 14:10:00,41.82,41.88,41.75,41.84,760100.0,33.1944,33.242,33.1389,33.2103,760100.0
2012-09-13 14:20:00,41.85,42.04,41.85,41.94,1119400.0,33.2182,33.369,33.2182,33.2897,1119400.0
2012-09-13 14:30:00,41.94,41.95,41.66,41.75,780600.0,33.2897,33.2976,33.0674,33.1389,780600.0
2012-09-13 14:40:00,41.75,41.94,41.73,41.84,477700.0,33.1389,33.2897,33.123,33.2103,477700.0
2012-09-13 14:50:00,41.85,41.85,41.68,41.74,475000.0,33.2182,33.2182,33.0833,33.1309,475000.0
2012-09-13 15:00:00,41.73,41.8,41.64,41.8,753100.0,33.123,33.1785,33.0515,33.1785,753100.0
2012-09-13 15:10:00,41.8,41.91,41.54,41.54,737300.0,33.1785,33.2659,32.9722,32.9722,737300.0
2012-09-13 15:20:00,41.54,41.65,41.48,41.6,875900.0,32.9722,33.0595,32.9246,33.0198,875900.0
2012-09-13 15:30:00,41.59,41.83,41.59,41.77,963000.0,33.0119,33.2024,33.0119,33.1547,963000.0
2012-09-13 15:40:00,41.78,41.83,41.68,41.82,1346100.0,33.1627,33.2024,33.0833,33.1944,1346100.0
2012-09-13 15:50:00,41.82,41.85,41.74,41.8,2151800.0,33.1944,33.2182,33.1309,33.1785,2151800.0
2012-09-14 09:30:00,43.0,43.56,42.94,43.41,3975700.0,34.131,34.5755,34.0834,34.4565,3975700.0
2012-09-14 09:40:00,43.41,43.65,43.25,43.44,2036600.0,34.4565,34.647,34.3295,34.4803,2036600.0
2012-09-14 09:50:00,43.45,43.51,43.2,43.41,1568700.0,34.4882,34.5359,34.2898,34.4565,1568700.0
2012-09-14 10:00:00,43.41,43.53,43.28,43.28,1306400.0,34.4565,34.5517,34.3533,34.3533,1306400.0
2012-09-14 10:10:00,43.29,43.51,43.25,43.5,1144200.0,34.3612,34.5359,34.3295,34.5279,1144200.0
2012-09-14 10:20:00,43.5,43.53,43.41,43.45,1124400.0,34.5279,34.5517,34.4565,34.4882,1124400.0
2012-09-14 10:30:00,43.45,43.47,43.15,43.27,1078700.0,34.4882,34.5041,34.2501,34.3454,1078700.0
2012-09-14 10:40:00,43.27,43.28,43.03,43.07,1002800.0,34.3454,34.3533,34.1549,34.1866,1002800.0
2012-09-14 10:50:00,43.08,43.28,42.88,43.27,971400.0,34.1945,34.3533,34.0358,34.3454,971400.0
2012-09-14 11:00:00,43.27,43.34,43.22,43.33,676100.0,34.3454,34.4009,34.3057,34.393,676100.0
2012-09-14 11:10:00,43.33,43.35,43.22,43.31,676900.0,34.393,34.4089,34.3057,34.3771,676900.0
2012-09-14 11:20:00,43.31,43.41,43.27,43.34,822000.0,34.3771,34.4565,34.3454,34.4009,822000.0
2012-09-14 11:30:00,43.34,43.45,43.29,43.34,537600.0,34.4009,34.4882,34.3612,34.4009,537600.0
2012-09-14 11:40:00,43.34,43.42,43.28,43.33,459100.0,34.4009,34.4644,34.3533,34.393,459100.0
2012-09-14 11:50:00,43.33,43.34,43.01,43.05,752600.0,34.393,34.4009,34.139,34.1707,752600.0
2012-09-14 12:00:00,43.04,43.19,43.0,43.12,468100.0,34.1628,34.2819,34.131,34.2263,468100.0
2012-09-14 12:10:00,43.11,43.15,42.92,43.13,444100.0,34.2184,34.2501,34.0675,34.2342,444100.0
2012-09-14 12:20:00,43.13,43.37,43.13,43.2,444800.0,34.2342,34.4247,34.2342,34.2898,444800.0
2012-09-14 12:30:00,43.19,43.24,43.13,43.24,222300.0,34.2819,34.3215,34.2342,34.3215,222300.0
2012-09-14 12:40:00,43.24,43.35,43.18,43.33,388800.0,34.3215,34.4089,34.2739,34.393,388800.0
2012-09-14 12:50:00,43.32,43.35,43.2,43.2,257800.0,34.385,34.4089,34.2898,34.2898,257800.0
2012-09-14 13:00:00,43.21,43.27,43.0,43.01,343600.0,34.2977,34.3454,34.131,34.139,343600.0
2012-09-14 13:10:00,43.01,43.07,43.0,43.01,330500.0,34.139,34.1866,34.131,34.139,330500.0
2012-09-14 13:20:00,43.01,43.03,42.9,42.91,524300.0,34.139,34.1549,34.0517,34.0596,524300.0
2012-09-14 13:30:00,42.92,43.01,42.73,42.81,564500.0,34.0675,34.139,33.9167,33.9802,564500.0
2012-09-14 13:40:00,42.81,42.97,42.78,42.93,299500.0,33.9802,34.1072,33.9564,34.0755,299500.0
2012-09-14 13:50:00,42.92,43.04,42.89,42.98,329400.0,34.0675,34.1628,34.0437,34.1152,329400.0
2012-09-14 14:00:00,42.98,43.14,42.97,43.09,237600.0,34.1152,34.2422,34.1072,34.2025,237600.0
2012-09-14 14:10:00,43.1,43.13,42.86,42.94,364000.0,34.2104,34.2342,34.0199,34.0834,364000.0
2012-09-14 14:20:00,42.94,43.01,42.92,42.97,248700.0,34.0834,34.139,34.0675,34.1072,248700.0
2012-09-14 14:30:00,42.97,43.06,42.9,42.93,289400.0,34.1072,34.1787,34.0517,34.0755,289400.0
2012-09-14 14:40:00,42.93,43.03,42.91,42.99,283900.0,34.0755,34.1549,34.0596,34.1231,283900.0
2012-09-14 14:50:00,42.99,43.02,42.85,42.91,323900.0,34.1231,34.1469,34.012,34.0596,323900.0
2012-09-14 15:00:00,42.91,43.04,42.89,42.95,410700.0,34.0596,34.1628,34.0437,34.0914,410700.0
2012-09-14 15:10:00,42.94,43.0,42.84,42.89,281900.0,34.0834,34.131,34.004,34.0437,281900.0
2012-09-14 15:20:00,42.88,42.9,42.72,42.8,494600.0,34.0358,34.0517,33.9088,33.9723,494600.0
2012-09-14 15:30:00,42.8,42.91,42.73,42.84,604500.0,33.9723,34.0596,33.9167,34.004,604500.0
2012-09-14 15:40:00,42.84,42.88,42.72,42.77,693900.0,34.004,34.0358,33.9088,33.9485,693900.0
2012-09-14 15:50:00,42.77,42.81,42.56,42.6,2743900.0,33.9485,33.9802,33.7818,33.8135,2743900.0
2012-09-17 09:30:00,42.08,42.52,42.0,42.43,1012500.0,33.4008,33.75,33.3373,33.6786,1012500.0
2012-09-17 09:40:00,42.42,42.44,42.11,42.13,588900.0,33.6707,33.6865,33.4246,33.4405,588900.0
2012-09-17 09:50:00,42.13,42.24,41.97,42.19,665400.0,33.4405,33.5278,33.3135,33.4881,665400.0
2012-09-17 10:00:00,42.19,42.2,41.68,41.72,948700.0,33.4881,33.496,33.0833,33.115,948700.0
2012-09-17 10:10:00,41.71,41.94,41.7,41.92,566100.0,33.1071,33.2897,33.0992,33.2738,566100.0
2012-09-17 10:20:00,41.93,42.27,41.92,42.26,498200.0,33.2817,33.5516,33.2738,33.5437,498200.0
2012-09-17 10:30:00,42.26,42.3,41.99,42.0,362300.0,33.5437,33.5754,33.3294,33.3373,362300.0
2012-09-17 10:40:00,42.0,42.18,41.99,42.17,321900.0,33.3373,33.4802,33.3294,33.4722,321900.0
2012-09-17 10:50:00,42.17,42.19,42.01,42.06,297100.0,33.4722,33.4881,33.3452,33.3849,297100.0
2012-09-17 11:00:00,42.06,42.17,42.05,42.13,245500.0,33.3849,33.4722,33.377,33.4405,245500.0
2012-09-17 11:10:00,42.13,42.2,42.04,42.15,203400.0,33.4405,33.496,33.369,33.4564,203400.0
2012-09-17 11:20:00,42.15,42.23,42.1,42.12,232600.0,33.4564,33.5199,33.4167,33.4325,232600.0
2012-09-17 11:30:00,42.12,42.14,42.05,42.09,155400.0,33.4325,33.4484,33.377,33.4087,155400.0
2012-09-17 11:40:00,42.09,42.16,42.07,42.13,139900.0,33.4087,33.4643,33.3929,33.4405,139900.0
2012-09-17 11:50:00,42.14,42.18,42.05,42.09,191000.0,33.4484,33.4802,33.377,33.4087,191000.0
2012-09-17 12:00:00,42.09,42.16,42.07,42.1,157000.0,33.4087,33.4643,33.3929,33.4167,157000.0
2012-09-17 12:10:00,42.09,42.14,42.07,42.07,170700.0,33.4087,33.4484,33.3929,33.3929,170700.0
2012-09-17 12:20:00,42.07,42.15,42.01,42.15,285500.0,33.3929,33.4564,33.3452,33.4564,285500.0
2012-09-17 12:30:00,42.14,42.2,42.12,42.17,182700.0,33.4484,33.496,33.4325,33.4722,182700.0
2012-09-17 12:40:00,42.17,42.25,42.16,42.23,159700.0,33.4722,33.5357,33.4643,33.5199,159700.0
2012-09-17 12:50:00,42.23,42.23,42.1,42.11,184400.0,33.5199,33.5199,33.4167,33.4246,184400.0
2012-09-17 13:00:00,42.1,42.12,42.03,42.03,128300.0,33.4167,33.4325,33.3611,33.3611,128300.0
2012-09-17 13:10:00,42.03,42.1,42.01,42.03,151700.0,33.3611,33.4167,33.3452,33.3611,151700.0
2012-09-17 13:20:00,42.04,42.05,41.94,41.95,151200.0,33.369,33.377,33.2897,33.2976,151200.0
2012-09-17 13:30:00,41.95,41.95,41.88,41.92,204200.0,33.2976,33.2976,33.242,33.2738,204200.0
2012-09-17 13:40:00,41.91,41.92,41.81,41.81,206000.0,33.2659,33.2738,33.1865,33.1865,206000.0
2012-09-17 13:50:00,41.81,41.84,41.7,41.8,469200.0,33.1865,33.2103,33.0992,33.1785,469200.0
2012-09-17 14:00:00,41.8,41.84,41.56,41.59,438100.0,33.1785,33.2103,32.988,33.0119,438100.0
2012-09-17 14:10:00,41.59,41.6,41.49,41.6,674500.0,33.0119,33.0198,32.9325,33.0198,674500.0
2012-09-17 14:20:00,41.6,41.63,41.52,41.58,510500.0,33.0198,33.0436,32.9563,33.0039,510500.0
2012-09-17 14:30:00,41.57,41.57,41.42,41.5,388100.0,32.996,32.996,32.8769,32.9404,388100.0
2012-09-17 14:40:00,41.49,41.51,41.41,41.49,517600.0,32.9325,32.9484,32.869,32.9325,517600.0
2012-09-17 14:50:00,41.49,41.52,41.4,41.41,296600.0,32.9325,32.9563,32.8611,32.869,296600.0
2012-09-17 15:00:00,41.41,41.48,41.39,41.43,390400.0,32.869,32.9246,32.8531,32.8849,390400.0
2012-09-17 15:10:00,41.43,41.46,41.24,41.3,595000.0,32.8849,32.9087,32.7341,32.7817,595000.0
2012-09-17 15:20:00,41.3,41.43,41.26,41.29,573600.0,32.7817,32.8849,32.7499,32.7737,573600.0
2012-09-17 15:30:00,41.29,41.3,41.21,41.3,679700.0,32.7737,32.7817,32.7102,32.7817,679700.0
2012-09-17 15:40:00,41.29,41.45,41.26,41.37,1033400.0,32.7737,32.9007,32.7499,32.8372,1033400.0
2012-09-17 15:50:00,41.38,41.41,41.28,41.41,1400400.0,32.8452,32.869,32.7658,32.869,1400400.0
2012-09-18 09:30:00,41.11,41.23,40.78,41.09,1045600.0,32.6309,32.7261,32.3689,32.615,1045600.0
2012-09-18 09:40:00,41.07,41.43,41.0,41.19,993600.0,32.5991,32.8849,32.5436,32.6944,993600.0
2012-09-18 09:50:00,41.19,41.39,41.15,41.32,669300.0,32.6944,32.8531,32.6626,32.7976,669300.0
2012-09-18 10:00:00,41.34,41.5,41.32,41.36,1047100.0,32.8134,32.9404,32.7976,32.8293,1047100.0
2012-09-18 10:10:00,41.36,41.47,41.28,41.32,396800.0,32.8293,32.9166,32.7658,32.7976,396800.0
2012-09-18 10:20:00,41.32,41.42,41.22,41.36,293900.0,32.7976,32.8769,32.7182,32.8293,293900.0
2012-09-18 10:30:00,41.37,41.45,41.32,41.34,430700.0,32.8372,32.9007,32.7976,32.8134,430700.0
2012-09-18 10:40:00,41.35,41.55,41.32,41.38,430400.0,32.8214,32.9801,32.7976,32.8452,430400.0
2012-09-18 10:50:00,41.39,41.54,41.34,41.53,325200.0,32.8531,32.9722,32.8134,32.9642,325200.0
2012-09-18 11:00:00,41.54,41.62,41.43,41.46,349800.0,32.9722,33.0357,32.8849,32.9087,349800.0
2012-09-18 11:10:00,41.46,41.58,41.46,41.54,353600.0,32.9087,33.0039,32.9087,32.9722,353600.0
2012-09-18 11:20:00,41.54,41.56,41.46,41.53,242700.0,32.9722,32.988,32.9087,32.9642,242700.0
2012-09-18 11:30:00,41.53,41.53,41.4,41.45,282000.0,32.9642,32.9642,32.8611,32.9007,282000.0
2012-09-18 11:40:00,41.46,41.46,41.3,41.33,199800.0,32.9087,32.9087,32.7817,32.8055,199800.0
2012-09-18 11:50:00,41.33,41.39,41.2,41.24,248800.0,32.8055,32.8531,32.7023,32.7341,248800.0
2012-09-18 12:00:00,41.24,41.37,41.24,41.31,208200.0,32.7341,32.8372,32.7341,32.7896,208200.0
2012-09-18 12:10:00,41.31,41.32,41.17,41.18,262400.0,32.7896,32.7976,32.6785,32.6864,262400.0
2012-09-18 12:20:00,41.19,41.3,41.18,41.24,162900.0,32.6944,32.7817,32.6864,32.7341,162900.0
2012-09-18 12:30:00,41.23,41.37,41.22,41.37,209600.0,32.7261,32.8372,32.7182,32.8372,209600.0
2012-09-18 12:40:00,41.35,41.59,41.35,41.58,292800.0,32.8214,33.0119,32.8214,33.0039,292800.0
2012-09-18 12:50:00,41.58,41.76,41.52,41.53,421700.0,33.0039,33.1468,32.9563,32.9642,421700.0
2012-09-18 13:00:00,41.52,41.54,41.4,41.43,236900.0,32.9563,32.9722,32.8611,32.8849,236900.0
2012-09-18 13:10:00,41.43,41.46,41.31,41.32,188800.0,32.8849,32.9087,32.7896,32.7976,188800.0
2012-09-18 13:20:00,41.32,41.34,41.26,41.28,158300.0,32.7976,32.8134,32.7499,32.7658,158300.0
2012-09-18 13:30:00,41.29,41.3,41.2,41.22,204800.0,32.7737,32.7817,32.7023,32.7182,204800.0
2012-09-18 13:40:00,41.23,41.25,41.2,41.21,120500.0,32.7261,32.742,32.7023,32.7102,120500.0
2012-09-18 13:50:00,41.21,41.22,41.08,41.09,238800.0,32.7102,32.7182,32.6071,32.615,238800.0
2012-09-18 14:00:00,41.09,41.2,41.07,41.2,241200.0,32.615,32.7023,32.5991,32.7023,241200.0
2012-09-18 14:10:00,41.21,41.29,41.19,41.25,180200.0,32.7102,32.7737,32.6944,32.742,180200.0
2012-09-18 14:20:00,41.25,41.32,41.19,41.21,178700.0,32.742,32.7976,32.6944,32.7102,178700.0
2012-09-18 14:30:00,41.22,41.26,41.09,41.09,202800.0,32.7182,32.7499,32.615,32.615,202800.0
2012-09-18 14:40:00,41.1,41.25,41.09,41.24,249300.0,32.6229,32.742,32.615,32.7341,249300.0
2012-09-18 14:50:00,41.24,41.32,41.15,41.28,174700.0,32.7341,32.7976,32.6626,32.7658,174700.0
2012-09-18 15:00:00,41.28,41.44,41.26,41.4,207700.0,32.7658,32.8928,32.7499,32.8611,207700.0
2012-09-18 15:10:00,41.4,41.42,41.33,41.35,259900.0,32.8611,32.8769,32.8055,32.8214,259900.0
2012-09-18 15:20:00,41.35,41.47,41.32,41.44,434800.0,32.8214,32.9166,32.7976,32.8928,434800.0
2012-09-18 15:30:00,41.43,41.51,41.39,41.48,357400.0,32.8849,32.9484,32.8531,32.9246,357400.0
2012-09-18 15:40:00,41.48,41.55,41.42,41.46,543300.0,32.9246,32.9801,32.8769,32.9087,543300.0
2012-09-18 15:50:00,41.46,41.52,41.44,41.49,714100.0,32.9087,32.9563,32.8928,32.9325,714100.0
2012-09-19 09:30:00,41.77,41.85,41.5,41.52,653400.0,33.1547,33.2182,32.9404,32.9563,653400.0
2012-09-19 09:40:00,41.52,41.68,41.5,41.51,258800.0,32.9563,33.0833,32.9404,32.9484,258800.0
2012-09-19 09:50:00,41.51,41.55,41.28,41.55,371600.0,32.9484,32.9801,32.7658,32.9801,371600.0
2012-09-19 10:00:00,41.55,41.67,41.46,41.61,735300.0,32.9801,33.0754,32.9087,33.0277,735300.0
2012-09-19 10:10:00,41.6,41.78,41.59,41.77,355100.0,33.0198,33.1627,33.0119,33.1547,355100.0
2012-09-19 10:20:00,41.76,41.8,41.59,41.59,294600.0,33.1468,33.1785,33.0119,33.0119,294600.0
2012-09-19 10:30:00,41.58,41.77,41.52,41.75,447400.0,33.0039,33.1547,32.9563,33.1389,447400.0
2012-09-19 10:40:00,41.76,41.79,41.64,41.76,345400.0,33.1468,33.1706,33.0515,33.1468,345400.0
2012-09-19 10:50:00,41.75,41.77,41.66,41.71,210200.0,33.1389,33.1547,33.0674,33.1071,210200.0
2012-09-19 11:00:00,41.71,41.81,41.63,41.77,300500.0,33.1071,33.1865,33.0436,33.1547,300500.0
2012-09-19 11:10:00,41.77,41.85,41.72,41.81,420500.0,33.1547,33.2182,33.115,33.1865,420500.0
2012-09-19 11:20:00,41.83,41.98,41.77,41.9,573900.0,33.2024,33.3214,33.1547,33.2579,573900.0
2012-09-19 11:30:00,41.91,41.94,41.77,41.88,252600.0,33.2659,33.2897,33.1547,33.242,252600.0
2012-09-19 11:40:00,41.88,41.92,41.82,41.88,257600.0,33.242,33.2738,33.1944,33.242,257600.0
2012-09-19 11:50:00,41.88,41.9,41.68,41.69,332400.0,33.242,33.2579,33.0833,33.0912,332400.0
2012-09-19 12:00:00,41.68,41.71,41.56,41.6,220500.0,33.0833,33.1071,32.988,33.0198,220500.0
2012-09-19 12:10:00,41.59,41.6,41.53,41.56,105800.0,33.0119,33.0198,32.9642,32.988,105800.0
2012-09-19 12:20:00,41.56,41.77,41.54,41.76,223100.0,32.988,33.1547,32.9722,33.1468,223100.0
2012-09-19 12:30:00,41.76,41.76,41.64,41.64,118100.0,33.1468,33.1468,33.0515,33.0515,118100.0
2012-09-19 12:40:00,41.65,41.67,41.61,41.64,83900.0,33.0595,33.0754,33.0277,33.0515,83900.0
2012-09-19 12:50:00,41.65,41.72,41.61,41.61,113800.0,33.0595,33.115,33.0277,33.0277,113800.0
2012-09-19 13:00:00,41.6,41.64,41.53,41.54,167100.0,33.0198,33.0515,32.9642,32.9722,167100.0
2012-09-19 13:10:00,41.53,41.61,41.51,41.52,207000.0,32.9642,33.0277,32.9484,32.9563,207000.0
2012-09-19 13:20:00,41.52,41.54,41.4,41.44,141600.0,32.9563,32.9722,32.8611,32.8928,141600.0
2012-09-19 13:30:00,41.43,41.49,41.32,41.37,259300.0,32.8849,32.9325,32.7976,32.8372,259300.0
2012-09-19 13:40:00,41.36,41.41,41.32,41.34,165700.0,32.8293,32.869,32.7976,32.8134,165700.0
2012-09-19 13:50:00,41.34,41.43,41.33,41.39,143100.0,32.8134,32.8849,32.8055,32.8531,143100.0
2012-09-19 14:00:00,41.38,41.44,41.38,41.41,277200.0,32.8452,32.8928,32.8452,32.869,277200.0
2012-09-19 14:10:00,41.41,41.45,41.35,41.4,216600.0,32.869,32.9007,32.8214,32.8611,216600.0
2012-09-19 14:20:00,41.4,41.46,41.39,41.39,227600.0,32.8611,32.9087,32.8531,32.8531,227600.0
2012-09-19 14:30:00,41.38,41.43,41.37,41.4,133500.0,32.8452,32.8849,32.8372,32.8611,133500.0
2012-09-19 14:40:00,41.41,41.47,41.36,41.46,186100.0,32.869,32.9166,32.8293,32.9087,186100.0
2012-09-19 14:50:00,41.47,41.49,41.42,41.48,153100.0,32.9166,32.9325,32.8769,32.9246,153100.0
2012-09-19 15:00:00,41.48,41.49,41.37,41.41,222600.0,32.9246,32.9325,32.8372,32.869,222600.0
2012-09-19 15:10:00,41.4,41.44,41.39,41.41,473500.0,32.8611,32.8928,32.8531,32.869,473500.0
2012-09-19 15:20:00,41.41,41.45,41.38,41.38,241600.0,32.869,32.9007,32.8452,32.8452,241600.0
2012-09-19 15:30:00,41.38,41.5,41.34,41.47,300200.0,32.8452,32.9404,32.8134,32.9166,300200.0
2012-09-19 15:40:00,41.47,41.57,41.46,41.55,334300.0,32.9166,32.996,32.9087,32.9801,334300.0
2012-09-19 15:50:00,41.55,41.56,41.49,41.54,717500.0,32.9801,32.988,32.9325,32.9722,717500.0
2012-09-20 09:30:00,40.36,40.65,40.02,40.55,1928900.0,32.0356,32.2657,31.7657,32.1864,1928900.0
2012-09-20 09:40:00,40.54,40.77,40.36,40.39,792400.0,32.1784,32.361,32.0356,32.0594,792400.0
2012-09-20 09:50:00,40.38,40.49,40.24,40.33,630300.0,32.0514,32.1387,31.9403,32.0117,630300.0
2012-09-20 10:00:00,40.35,40.75,40.33,40.74,761600.0,32.0276,32.3451,32.0117,32.3372,761600.0
2012-09-20 10:10:00,40.73,40.75,40.35,40.41,905500.0,32.3292,32.3451,32.0276,32.0752,905500.0
2012-09-20 10:20:00,40.42,40.43,40.25,40.4,476000.0,32.0832,32.0911,31.9482,32.0673,476000.0
2012-09-20 10:30:00,40.4,40.71,40.34,40.7,427100.0,32.0673,32.3134,32.0197,32.3054,427100.0
2012-09-20 10:40:00,40.69,40.78,40.62,40.64,531000.0,32.2975,32.3689,32.2419,32.2578,531000.0
2012-09-20 10:50:00,40.64,40.76,40.59,40.69,342300.0,32.2578,32.3531,32.2181,32.2975,342300.0
2012-09-20 11:00:00,40.69,40.8,40.62,40.71,432600.0,32.2975,32.3848,32.2419,32.3134,432600.0
2012-09-20 11:10:00,40.71,40.76,40.58,40.61,333200.0,32.3134,32.3531,32.2102,32.234,333200.0
2012-09-20 11:20:00,40.61,40.71,40.57,40.64,333800.0,32.234,32.3134,32.2022,32.2578,333800.0
2012-09-20 11:30:00,40.64,40.81,40.61,40.75,335300.0,32.2578,32.3927,32.234,32.3451,335300.0
2012-09-20 11:40:00,40.76,40.77,40.69,40.69,309400.0,32.3531,32.361,32.2975,32.2975,309400.0
2012-09-20 11:50:00,40.69,40.81,40.69,40.76,329300.0,32.2975,32.3927,32.2975,32.3531,329300.0
2012-09-20 12:00:00,40.76,40.8,40.64,40.65,293300.0,32.3531,32.3848,32.2578,32.2657,293300.0
2012-09-20 12:10:00,40.65,40.71,40.6,40.66,323700.0,32.2657,32.3134,32.2261,32.2737,323700.0
2012-09-20 12:20:00,40.67,40.71,40.58,40.64,267100.0,32.2816,32.3134,32.2102,32.2578,267100.0
2012-09-20 12:30:00,40.64,40.69,40.56,40.6,173800.0,32.2578,32.2975,32.1943,32.2261,173800.0
2012-09-20 12:40:00,40.59,40.69,40.48,40.49,305800.0,32.2181,32.2975,32.1308,32.1387,305800.0
2012-09-20 12:50:00,40.49,40.62,40.45,40.54,291700.0,32.1387,32.2419,32.107,32.1784,291700.0
2012-09-20 13:00:00,40.54,40.6,40.47,40.6,235600.0,32.1784,32.2261,32.1229,32.2261,235600.0
2012-09-20 13:10:00,40.59,40.65,40.5,40.55,274400.0,32.2181,32.2657,32.1467,32.1864,274400.0
2012-09-20 13:20:00,40.55,40.62,40.49,40.6,168300.0,32.1864,32.2419,32.1387,32.2261,168300.0
2012-09-20 13:30:00,40.6,40.66,40.55,40.58,184800.0,32.2261,32.2737,32.1864,32.2102,184800.0
2012-09-20 13:40:00,40.59,40.61,40.53,40.58,162000.0,32.2181,32.234,32.1705,32.2102,162000.0
2012-09-20 13:50:00,40.58,40.59,40.52,40.55,157600.0,32.2102,32.2181,32.1626,32.1864,157600.0
2012-09-20 14:00:00,40.56,40.59,40.49,40.58,178000.0,32.1943,32.2181,32.1387,32.2102,178000.0
2012-09-20 14:10:00,40.58,40.71,40.58,40.61,219100.0,32.2102,32.3134,32.2102,32.234,219100.0
2012-09-20 14:20:00,40.62,40.78,40.59,40.73,301500.0,32.2419,32.3689,32.2181,32.3292,301500.0
2012-09-20 14:30:00,40.73,40.77,40.67,40.7,180100.0,32.3292,32.361,32.2816,32.3054,180100.0
2012-09-20 14:40:00,40.7,40.74,40.66,40.72,197500.0,32.3054,32.3372,32.2737,32.3213,197500.0
2012-09-20 14:50:00,40.73,40.8,40.7,40.78,202900.0,32.3292,32.3848,32.3054,32.3689,202900.0
2012-09-20 15:00:00,40.79,40.86,40.75,40.85,310800.0,32.3769,32.4324,32.3451,32.4245,310800.0
2012-09-20 15:10:00,40.85,40.95,40.82,40.95,261000.0,32.4245,32.5039,32.4007,32.5039,261000.0
2012-09-20 15:20:00,40.95,41.04,40.94,40.97,437700.0,32.5039,32.5753,32.4959,32.5197,437700.0
2012-09-20 15:30:00,40.97,41.02,40.88,40.91,470400.0,32.5197,32.5594,32.4483,32.4721,470400.0
2012-09-20 15:40:00,40.91,40.97,40.82,40.84,616800.0,32.4721,32.5197,32.4007,32.4166,616800.0
2012-09-20 15:50:00,40.84,40.95,40.83,40.94,1027500.0,32.4166,32.5039,32.4086,32.4959,1027500.0
2012-09-21 09:30:00,41.83,41.83,41.48,41.64,1610300.0,33.2024,33.2024,32.9246,33.0515,1610300.0
2012-09-21 09:40:00,41.63,41.63,41.39,41.4,629400.0,33.0436,33.0436,32.8531,32.8611,629400.0
2012-09-21 09:50:00,41.4,41.43,41.26,41.35,443000.0,32.8611,32.8849,32.7499,32.8214,443000.0
2012-09-21 10:00:00,41.35,41.36,41.13,41.15,432100.0,32.8214,32.8293,32.6467,32.6626,432100.0
2012-09-21 10:10:00,41.14,41.25,40.98,41.04,482400.0,32.6547,32.742,32.5277,32.5753,482400.0
2012-09-21 10:20:00,41.05,41.19,41.01,41.19,327900.0,32.5832,32.6944,32.5515,32.6944,327900.0
2012-09-21 10:30:00,41.19,41.33,41.1,41.31,690700.0,32.6944,32.8055,32.6229,32.7896,690700.0
2012-09-21 10:40:00,41.31,41.31,41.08,41.14,344600.0,32.7896,32.7896,32.6071,32.6547,344600.0
2012-09-21 10:50:00,41.14,41.16,40.65,40.75,696900.0,32.6547,32.6706,32.2657,32.3451,696900.0
2012-09-21 11:00:00,40.76,40.86,40.7,40.79,346100.0,32.3531,32.4324,32.3054,32.3769,346100.0
2012-09-21 11:10:00,40.79,40.82,40.55,40.68,559700.0,32.3769,32.4007,32.1864,32.2896,559700.0
2012-09-21 11:20:00,40.68,40.76,40.63,40.69,205300.0,32.2896,32.3531,32.2499,32.2975,205300.0
2012-09-21 11:30:00,40.7,40.77,40.65,40.69,266400.0,32.3054,32.361,32.2657,32.2975,266400.0
2012-09-21 11:40:00,40.7,40.86,40.69,40.79,212100.0,32.3054,32.4324,32.2975,32.3769,212100.0
2012-09-21 11:50:00,40.8,40.86,40.77,40.83,180400.0,32.3848,32.4324,32.361,32.4086,180400.0
2012-09-21 12:00:00,40.83,40.88,40.76,40.78,114800.0,32.4086,32.4483,32.3531,32.3689,114800.0
2012-09-21 12:10:00,40.78,40.82,40.73,40.77,128300.0,32.3689,32.4007,32.3292,32.361,128300.0
2012-09-21 12:20:00,40.77,40.8,40.68,40.8,174100.0,32.361,32.3848,32.2896,32.3848,174100.0
2012-09-21 12:30:00,40.8,40.89,40.79,40.82,134900.0,32.3848,32.4562,32.3769,32.4007,134900.0
2012-09-21 12:40:00,40.82,40.96,40.82,40.91,135100.0,32.4007,32.5118,32.4007,32.4721,135100.0
2012-09-21 12:50:00,40.92,40.93,40.85,40.91,134200.0,32.4801,32.488,32.4245,32.4721,134200.0
2012-09-21 13:00:00,40.9,41.0,40.89,40.93,160900.0,32.4642,32.5436,32.4562,32.488,160900.0
2012-09-21 13:10:00,40.94,41.0,40.93,40.97,151200.0,32.4959,32.5436,32.488,32.5197,151200.0
2012-09-21 13:20:00,40.97,40.97,40.87,40.9,126100.0,32.5197,32.5197,32.4404,32.4642,126100.0
2012-09-21 13:30:00,40.89,41.02,40.89,40.96,203700.0,32.4562,32.5594,32.4562,32.5118,203700.0
2012-09-21 13:40:00,40.96,40.98,40.89,40.9,87200.0,32.5118,32.5277,32.4562,32.4642,87200.0
2012-09-21 13:50:00,40.9,40.95,40.88,40.93,116500.0,32.4642,32.5039,32.4483,32.488,116500.0
2012-09-21 14:00:00,40.92,40.94,40.88,40.89,91700.0,32.4801,32.4959,32.4483,32.4562,91700.0
2012-09-21 14:10:00,40.88,40.9,40.78,40.84,142100.0,32.4483,32.4642,32.3689,32.4166,142100.0
2012-09-21 14:20:00,40.84,40.84,40.67,40.71,363900.0,32.4166,32.4166,32.2816,32.3134,363900.0
2012-09-21 14:30:00,40.71,40.74,40.66,40.71,169800.0,32.3134,32.3372,32.2737,32.3134,169800.0
2012-09-21 14:40:00,40.7,40.8,40.68,40.73,194500.0,32.3054,32.3848,32.2896,32.3292,194500.0
2012-09-21 14:50:00,40.73,40.77,40.69,40.72,154100.0,32.3292,32.361,32.2975,32.3213,154100.0
2012-09-21 15:00:00,40.72,40.75,40.67,40.71,237700.0,32.3213,32.3451,32.2816,32.3134,237700.0
2012-09-21 15:10:00,40.7,40.77,40.69,40.69,244800.0,32.3054,32.361,32.2975,32.2975,244800.0
2012-09-21 15:20:00,40.69,40.72,40.62,40.67,413700.0,32.2975,32.3213,32.2419,32.2816,413700.0
2012-09-21 15:30:00,40.67,40.72,40.63,40.66,378100.0,32.2816,32.3213,32.2499,32.2737,378100.0
2012-09-21 15:40:00,40.66,40.74,40.65,40.68,724400.0,32.2737,32.3372,32.2657,32.2896,724400.0
2012-09-21 15:50:00,40.69,40.69,40.6,40.64,1546900.0,32.2975,32.2975,32.2261,32.2578,1546900.0
2012-09-24 09:30:00,40.28,40.28,40.05,40.16,885900.0,31.9721,31.9721,31.7895,31.8768,885900.0
2012-09-24 09:40:00,40.16,40.38,40.16,40.19,545800.0,31.8768,32.0514,31.8768,31.9006,545800.0
2012-09-24 09:50:00,40.19,40.4,40.15,40.33,297600.0,31.9006,32.0673,31.8689,32.0117,297600.0
2012-09-24 10:00:00,40.33,40.42,40.32,40.37,342500.0,32.0117,32.0832,32.0038,32.0435,342500.0
2012-09-24 10:10:00,40.38,40.45,40.21,40.23,540400.0,32.0514,32.107,31.9165,31.9324,540400.0
2012-09-24 10:20:00,40.24,40.27,40.11,40.2,352300.0,31.9403,31.9641,31.8371,31.9086,352300.0
2012-09-24 10:30:00,40.2,40.32,40.15,40.32,304400.0,31.9086,32.0038,31.8689,32.0038,304400.0
2012-09-24 10:40:00,40.33,40.41,40.28,40.38,249600.0,32.0117,32.0752,31.9721,32.0514,249600.0
2012-09-24 10:50:00,40.37,40.5,40.32,40.44,202900.0,32.0435,32.1467,32.0038,32.0991,202900.0
2012-09-24 11:00:00,40.46,40.55,40.45,40.49,251700.0,32.1149,32.1864,32.107,32.1387,251700.0
2012-09-24 11:10:00,40.49,40.51,40.34,40.5,377700.0,32.1387,32.1546,32.0197,32.1467,377700.0
2012-09-24 11:20:00,40.51,40.55,40.47,40.49,157100.0,32.1546,32.1864,32.1229,32.1387,157100.0
2012-09-24 11:30:00,40.49,40.6,40.49,40.54,324100.0,32.1387,32.2261,32.1387,32.1784,324100.0
2012-09-24 11:40:00,40.54,40.57,40.41,40.43,177000.0,32.1784,32.2022,32.0752,32.0911,177000.0
2012-09-24 11:50:00,40.43,40.46,40.36,40.41,172400.0,32.0911,32.1149,32.0356,32.0752,172400.0
2012-09-24 12:00:00,40.4,40.42,40.33,40.4,273600.0,32.0673,32.0832,32.0117,32.0673,273600.0
2012-09-24 12:10:00,40.4,40.49,40.37,40.44,242800.0,32.0673,32.1387,32.0435,32.0991,242800.0
2012-09-24 12:20:00,40.44,40.45,40.33,40.33,318900.0,32.0991,32.107,32.0117,32.0117,318900.0
2012-09-24 12:30:00,40.33,40.35,40.21,40.22,191000.0,32.0117,32.0276,31.9165,31.9244,191000.0
2012-09-24 12:40:00,40.22,40.39,40.21,40.36,132300.0,31.9244,32.0594,31.9165,32.0356,132300.0
2012-09-24 12:50:00,40.37,40.45,40.32,40.38,219100.0,32.0435,32.107,32.0038,32.0514,219100.0
2012-09-24 13:00:00,40.39,40.41,40.26,40.27,165600.0,32.0594,32.0752,31.9562,31.9641,165600.0
2012-09-24 13:10:00,40.28,40.3,40.25,40.26,106800.0,31.9721,31.9879,31.9482,31.9562,106800.0
2012-09-24 13:20:00,40.26,40.29,40.21,40.23,180300.0,31.9562,31.98,31.9165,31.9324,180300.0
2012-09-24 13:30:00,40.23,40.24,40.11,40.12,197300.0,31.9324,31.9403,31.8371,31.8451,197300.0
2012-09-24 13:40:00,40.12,40.22,40.12,40.18,188500.0,31.8451,31.9244,31.8451,31.8927,188500.0
2012-09-24 13:50:00,40.17,40.21,40.14,40.15,152900.0,31.8847,31.9165,31.8609,31.8689,152900.0
2012-09-24 14:00:00,40.15,40.19,40.11,40.18,165400.0,31.8689,31.9006,31.8371,31.8927,165400.0
2012-09-24 14:10:00,40.17,40.32,40.16,40.32,238600.0,31.8847,32.0038,31.8768,32.0038,238600.0
2012-09-24 14:20:00,40.31,40.43,40.29,40.43,213300.0,31.9959,32.0911,31.98,32.0911,213300.0
2012-09-24 14:30:00,40.43,40.48,40.42,40.42,145500.0,32.0911,32.1308,32.0832,32.0832,145500.0
2012-09-24 14:40:00,40.42,40.47,40.4,40.42,166900.0,32.0832,32.1229,32.0673,32.0832,166900.0
2012-09-24 14:50:00,40.43,40.57,40.43,40.51,291600.0,32.0911,32.2022,32.0911,32.1546,291600.0
2012-09-24 15:00:00,40.51,40.52,40.34,40.4,236600.0,32.1546,32.1626,32.0197,32.0673,236600.0
2012-09-24 15:10:00,40.4,40.42,40.29,40.41,296100.0,32.0673,32.0832,31.98,32.0752,296100.0
2012-09-24 15:20:00,40.41,40.52,40.39,40.47,246100.0,32.0752,32.1626,32.0594,32.1229,246100.0
2012-09-24 15:30:00,40.46,40.51,40.41,40.43,351200.0,32.1149,32.1546,32.0752,32.0911,351200.0
2012-09-24 15:40:00,40.43,40.44,40.28,40.32,390300.0,32.0911,32.0991,31.9721,32.0038,390300.0
2012-09-24 15:50:00,40.32,40.32,40.23,40.28,676600.0,32.0038,32.0038,31.9324,31.9721,676600.0
2012-09-25 09:30:00,40.63,40.85,40.54,40.74,739600.0,32.2499,32.4245,32.1784,32.3372,739600.0
2012-09-25 09:40:00,40.73,40.74,40.32,40.41,532000.0,32.3292,32.3372,32.0038,32.0752,532000.0
2012-09-25 09:50:00,40.4,40.46,40.29,40.4,323700.0,32.0673,32.1149,31.98,32.0673,323700.0
2012-09-25 10:00:00,40.4,40.59,40.37,40.48,411300.0,32.0673,32.2181,32.0435,32.1308,411300.0
2012-09-25 10:10:00,40.48,40.64,40.41,40.41,285300.0,32.1308,32.2578,32.0752,32.0752,285300.0
2012-09-25 10:20:00,40.41,40.47,40.24,40.3,288100.0,32.0752,32.1229,31.9403,31.9879,288100.0
2012-09-25 10:30:00,40.3,40.36,40.23,40.25,476700.0,31.9879,32.0356,31.9324,31.9482,476700.0
2012-09-25 10:40:00,40.24,40.38,40.21,40.33,275000.0,31.9403,32.0514,31.9165,32.0117,275000.0
2012-09-25 10:50:00,40.33,40.33,40.2,40.29,325300.0,32.0117,32.0117,31.9086,31.98,325300.0
2012-09-25 11:00:00,40.3,40.36,40.27,40.31,471400.0,31.9879,32.0356,31.9641,31.9959,471400.0
2012-09-25 11:10:00,40.32,40.47,40.3,40.43,360800.0,32.0038,32.1229,31.9879,32.0911,360800.0
2012-09-25 11:20:00,40.43,40.45,40.31,40.36,286500.0,32.0911,32.107,31.9959,32.0356,286500.0
2012-09-25 11:30:00,40.37,40.47,40.36,40.46,222700.0,32.0435,32.1229,32.0356,32.1149,222700.0
2012-09-25 11:40:00,40.47,40.49,40.36,40.36,176300.0,32.1229,32.1387,32.0356,32.0356,176300.0
2012-09-25 11:50:00,40.36,40.36,40.22,40.3,230100.0,32.0356,32.0356,31.9244,31.9879,230100.0
2012-09-25 12:00:00,40.3,40.32,40.22,40.23,240100.0,31.9879,32.0038,31.9244,31.9324,240100.0
2012-09-25 12:10:00,40.23,40.24,40.03,40.04,535700.0,31.9324,31.9403,31.7736,31.7816,535700.0
2012-09-25 12:20:00,40.04,40.05,39.93,40.01,547600.0,31.7816,31.7895,31.6942,31.7577,547600.0
2012-09-25 12:30:00,40.01,40.05,39.86,39.87,311100.0,31.7577,31.7895,31.6387,31.6466,311100.0
2012-09-25 12:40:00,39.86,39.89,39.75,39.79,396600.0,31.6387,31.6625,31.5514,31.5831,396600.0
2012-09-25 12:50:00,39.79,40.0,39.75,39.99,289300.0,31.5831,31.7498,31.5514,31.7419,289300.0
2012-09-25 13:00:00,39.99,39.99,39.91,39.94,267700.0,31.7419,31.7419,31.6784,31.7022,267700.0
2012-09-25 13:10:00,39.95,40.02,39.89,39.96,235200.0,31.7101,31.7657,31.6625,31.7181,235200.0
2012-09-25 13:20:00,39.95,39.96,39.85,39.88,237300.0,31.7101,31.7181,31.6307,31.6546,237300.0
2012-09-25 13:30:00,39.89,40.02,39.86,39.91,291600.0,31.6625,31.7657,31.6387,31.6784,291600.0
2012-09-25 13:40:00,39.9,39.93,39.77,39.77,260700.0,31.6704,31.6942,31.5672,31.5672,260700.0
2012-09-25 13:50:00,39.77,39.81,39.72,39.78,246900.0,31.5672,31.599,31.5276,31.5752,246900.0
2012-09-25 14:00:00,39.78,39.78,39.71,39.72,268900.0,31.5752,31.5752,31.5196,31.5276,268900.0
2012-09-25 14:10:00,39.72,39.79,39.64,39.65,302200.0,31.5276,31.5831,31.4641,31.472,302200.0
2012-09-25 14:20:00,39.64,39.68,39.58,39.68,292700.0,31.4641,31.4958,31.4164,31.4958,292700.0
2012-09-25 14:30:00,39.68,39.84,39.63,39.81,179100.0,31.4958,31.6228,31.4561,31.599,179100.0
2012-09-25 14:40:00,39.81,39.81,39.62,39.69,231200.0,31.599,31.599,31.4482,31.5037,231200.0
2012-09-25 14:50:00,39.7,39.7,39.46,39.47,409100.0,31.5117,31.5117,31.3212,31.3291,409100.0
2012-09-25 15:00:00,39.47,39.52,39.38,39.43,556700.0,31.3291,31.3688,31.2577,31.2974,556700.0
2012-09-25 15:10:00,39.44,39.45,39.22,39.27,1047300.0,31.3053,31.3132,31.1307,31.1704,1047300.0
2012-09-25 15:20:00,39.27,39.43,39.23,39.41,600000.0,31.1704,31.2974,31.1386,31.2815,600000.0
2012-09-25 15:30:00,39.41,39.48,39.32,39.32,674400.0,31.2815,31.3371,31.2101,31.2101,674400.0
2012-09-25 15:40:00,39.33,39.44,39.31,39.35,900200.0,31.218,31.3053,31.2021,31.2339,900200.0
2012-09-25 15:50:00,39.35,39.41,39.27,39.32,1245400.0,31.2339,31.2815,31.1704,31.2101,1245400.0
2012-09-26 09:30:00,39.04,39.07,38.21,38.26,1523400.0,30.9878,31.0116,30.329,30.3687,1523400.0
2012-09-26 09:40:00,38.25,38.25,37.86,38.07,1838900.0,30.3608,30.3608,30.0512,30.2179,1838900.0
2012-09-26 09:50:00,38.06,38.37,38.06,38.3,899200.0,30.2099,30.456,30.2099,30.4004,899200.0
2012-09-26 10:00:00,38.3,38.59,38.1,38.53,1055600.0,30.4004,30.6306,30.2417,30.583,1055600.0
2012-09-26 10:10:00,38.53,38.72,38.49,38.65,1297600.0,30.583,30.7338,30.5513,30.6783,1297600.0
2012-09-26 10:20:00,38.66,38.71,38.43,38.48,630200.0,30.6862,30.7259,30.5036,30.5433,630200.0
2012-09-26 10:30:00,38.48,38.58,38.28,38.38,700300.0,30.5433,30.6227,30.3846,30.4639,700300.0
2012-09-26 10:40:00,38.38,38.5,38.32,38.4,556700.0,30.4639,30.5592,30.4163,30.4798,556700.0
2012-09-26 10:50:00,38.4,38.57,38.4,38.41,420300.0,30.4798,30.6148,30.4798,30.4878,420300.0
2012-09-26 11:00:00,38.42,38.7,38.41,38.7,543400.0,30.4957,30.7179,30.4878,30.7179,543400.0
2012-09-26 11:10:00,38.69,38.86,38.6,38.82,641000.0,30.71,30.8449,30.6386,30.8132,641000.0
2012-09-26 11:20:00,38.82,38.99,38.8,38.95,419000.0,30.8132,30.9481,30.7973,30.9164,419000.0
2012-09-26 11:30:00,38.95,38.96,38.81,38.91,361600.0,30.9164,30.9243,30.8053,30.8846,361600.0
2012-09-26 11:40:00,38.9,39.12,38.9,39.06,375900.0,30.8767,31.0513,30.8767,31.0037,375900.0
2012-09-26 11:50:00,39.06,39.09,38.98,39.07,258200.0,31.0037,31.0275,30.9402,31.0116,258200.0
2012-09-26 12:00:00,39.06,39.34,39.04,39.32,530500.0,31.0037,31.2259,30.9878,31.2101,530500.0
2012-09-26 12:10:00,39.33,39.53,39.31,39.4,966100.0,31.218,31.3767,31.2021,31.2736,966100.0
2012-09-26 12:20:00,39.4,39.47,39.32,39.42,486200.0,31.2736,31.3291,31.2101,31.2894,486200.0
2012-09-26 12:30:00,39.43,39.47,39.38,39.43,324900.0,31.2974,31.3291,31.2577,31.2974,324900.0
2012-09-26 12:40:00,39.43,39.47,39.35,39.42,293900.0,31.2974,31.3291,31.2339,31.2894,293900.0
2012-09-26 12:50:00,39.42,39.6,39.35,39.54,448900.0,31.2894,31.4323,31.2339,31.3847,448900.0
2012-09-26 13:00:00,39.54,39.64,39.51,39.56,372000.0,31.3847,31.4641,31.3609,31.4006,372000.0
2012-09-26 13:10:00,39.55,39.65,39.5,39.62,258500.0,31.3926,31.472,31.3529,31.4482,258500.0
2012-09-26 13:20:00,39.61,39.82,39.59,39.75,409900.0,31.4402,31.6069,31.4244,31.5514,409900.0
2012-09-26 13:30:00,39.76,39.85,39.72,39.8,327600.0,31.5593,31.6307,31.5276,31.5911,327600.0
2012-09-26 13:40:00,39.8,39.89,39.63,39.66,305900.0,31.5911,31.6625,31.4561,31.4799,305900.0
2012-09-26 13:50:00,39.65,39.68,39.44,39.45,373300.0,31.472,31.4958,31.3053,31.3132,373300.0
2012-09-26 14:00:00,39.45,39.72,39.44,39.62,254700.0,31.3132,31.5276,31.3053,31.4482,254700.0
2012-09-26 14:10:00,39.62,39.66,39.45,39.63,285000.0,31.4482,31.4799,31.3132,31.4561,285000.0
2012-09-26 14:20:00,39.63,39.69,39.53,39.55,192700.0,31.4561,31.5037,31.3767,31.3926,192700.0
2012-09-26 14:30:00,39.55,39.57,39.41,39.51,273600.0,31.3926,31.4085,31.2815,31.3609,273600.0
2012-09-26 14:40:00,39.5,39.54,39.38,39.46,193600.0,31.3529,31.3847,31.2577,31.3212,193600.0
2012-09-26 14:50:00,39.45,39.45,39.26,39.39,380600.0,31.3132,31.3132,31.1624,31.2656,380600.0
2012-09-26 15:00:00,39.39,39.4,39.22,39.26,289200.0,31.2656,31.2736,31.1307,31.1624,289200.0
2012-09-26 15:10:00,39.26,39.43,39.2,39.32,368000.0,31.1624,31.2974,31.1148,31.2101,368000.0
2012-09-26 15:20:00,39.31,39.41,39.16,39.19,348600.0,31.2021,31.2815,31.0831,31.1069,348600.0
2012-09-26 15:30:00,39.19,39.41,39.18,39.37,623300.0,31.1069,31.2815,31.0989,31.2497,623300.0
2012-09-26 15:40:00,39.37,39.4,39.23,39.26,516300.0,31.2497,31.2736,31.1386,31.1624,516300.0
2012-09-26 15:50:00,39.25,39.35,39.23,39.29,868200.0,31.1545,31.2339,31.1386,31.1862,868200.0
2012-09-27 09:30:00,39.79,39.93,39.56,39.73,579000.0,31.5831,31.6942,31.4006,31.5355,579000.0
2012-09-27 09:40:00,39.73,39.74,39.41,39.57,488200.0,31.5355,31.5434,31.2815,31.4085,488200.0
2012-09-27 09:50:00,39.58,39.62,39.35,39.38,405300.0,31.4164,31.4482,31.2339,31.2577,405300.0
2012-09-27 10:00:00,39.38,39.47,39.15,39.29,400100.0,31.2577,31.3291,31.0751,31.1862,400100.0
2012-09-27 10:10:00,39.29,39.53,39.23,39.51,328100.0,31.1862,31.3767,31.1386,31.3609,328100.0
2012-09-27 10:20:00,39.5,39.58,39.48,39.52,308600.0,31.3529,31.4164,31.3371,31.3688,308600.0
2012-09-27 10:30:00,39.51,39.54,39.41,39.47,284600.0,31.3609,31.3847,31.2815,31.3291,284600.0
2012-09-27 10:40:00,39.48,39.57,39.41,39.55,305400.0,31.3371,31.4085,31.2815,31.3926,305400.0
2012-09-27 10:50:00,39.54,39.77,39.54,39.67,511800.0,31.3847,31.5672,31.3847,31.4879,511800.0
2012-09-27 11:00:00,39.67,39.73,39.57,39.58,282900.0,31.4879,31.5355,31.4085,31.4164,282900.0
2012-09-27 11:10:00,39.57,39.62,39.54,39.59,213500.0,31.4085,31.4482,31.3847,31.4244,213500.0
2012-09-27 11:20:00,39.58,39.64,39.44,39.53,292400.0,31.4164,31.4641,31.3053,31.3767,292400.0
2012-09-27 11:30:00,39.54,39.6,39.47,39.52,213300.0,31.3847,31.4323,31.3291,31.3688,213300.0
2012-09-27 11:40:00,39.52,39.71,39.52,39.7,310200.0,31.3688,31.5196,31.3688,31.5117,310200.0
2012-09-27 11:50:00,39.71,39.9,39.7,39.87,252800.0,31.5196,31.6704,31.5117,31.6466,252800.0
2012-09-27 12:00:00,39.87,40.02,39.82,39.87,348500.0,31.6466,31.7657,31.6069,31.6466,348500.0
2012-09-27 12:10:00,39.87,39.93,39.79,39.85,211600.0,31.6466,31.6942,31.5831,31.6307,211600.0
2012-09-27 12:20:00,39.86,39.97,39.78,39.93,248900.0,31.6387,31.726,31.5752,31.6942,248900.0
2012-09-27 12:30:00,39.93,39.95,39.81,39.86,159700.0,31.6942,31.7101,31.599,31.6387,159700.0
2012-09-27 12:40:00,39.86,39.87,39.75,39.78,233200.0,31.6387,31.6466,31.5514,31.5752,233200.0
2012-09-27 12:50:00,39.78,39.84,39.76,39.83,169000.0,31.5752,31.6228,31.5593,31.6149,169000.0
2012-09-27 13:00:00,39.83,39.88,39.8,39.83,218100.0,31.6149,31.6546,31.5911,31.6149,218100.0
2012-09-27 13:10:00,39.83,39.95,39.8,39.92,146500.0,31.6149,31.7101,31.5911,31.6863,146500.0
2012-09-27 13:20:00,39.92,39.95,39.88,39.91,164000.0,31.6863,31.7101,31.6546,31.6784,164000.0
2012-09-27 13:30:00,39.91,40.01,39.89,40.0,189300.0,31.6784,31.7577,31.6625,31.7498,189300.0
2012-09-27 13:40:00,40.0,40.11,39.98,39.98,333900.0,31.7498,31.8371,31.7339,31.7339,333900.0
2012-09-27 13:50:00,39.99,39.99,39.88,39.91,151700.0,31.7419,31.7419,31.6546,31.6784,151700.0
2012-09-27 14:00:00,39.91,39.97,39.89,39.93,131300.0,31.6784,31.726,31.6625,31.6942,131300.0
2012-09-27 14:10:00,39.92,40.06,39.91,40.05,168900.0,31.6863,31.7974,31.6784,31.7895,168900.0
2012-09-27 14:20:00,40.05,40.07,40.01,40.03,169100.0,31.7895,31.8054,31.7577,31.7736,169100.0
2012-09-27 14:30:00,40.03,40.03,39.98,40.0,149400.0,31.7736,31.7736,31.7339,31.7498,149400.0
2012-09-27 14:40:00,40.01,40.03,39.94,40.01,155100.0,31.7577,31.7736,31.7022,31.7577,155100.0
2012-09-27 14:50:00,40.01,40.05,39.93,39.95,173800.0,31.7577,31.7895,31.6942,31.7101,173800.0
2012-09-27 15:00:00,39.95,40.06,39.9,40.05,256000.0,31.7101,31.7974,31.6704,31.7895,256000.0
2012-09-27 15:10:00,40.04,40.09,40.04,40.06,332400.0,31.7816,31.8212,31.7816,31.7974,332400.0
2012-09-27 15:20:00,40.06,40.13,40.05,40.11,234200.0,31.7974,31.853,31.7895,31.8371,234200.0
2012-09-27 15:30:00,40.11,40.24,40.11,40.17,414900.0,31.8371,31.9403,31.8371,31.8847,414900.0
2012-09-27 15:40:00,40.17,40.21,40.04,40.08,571800.0,31.8847,31.9165,31.7816,31.8133,571800.0
2012-09-27 15:50:00,40.07,40.12,40.04,40.09,844700.0,31.8054,31.8451,31.7816,31.8212,844700.0
2012-09-28 09:30:00,39.88,40.09,39.71,39.95,605300.0,31.6546,31.8212,31.5196,31.7101,605300.0
2012-09-28 09:40:00,39.95,40.07,39.6,39.69,424700.0,31.7101,31.8054,31.4323,31.5037,424700.0
2012-09-28 09:50:00,39.69,39.69,39.47,39.55,634000.0,31.5037,31.5037,31.3291,31.3926,634000.0
2012-09-28 10:00:00,39.55,39.76,39.54,39.7,431700.0,31.3926,31.5593,31.3847,31.5117,431700.0
2012-09-28 10:10:00,39.7,39.74,39.48,39.56,446800.0,31.5117,31.5434,31.3371,31.4006,446800.0
2012-09-28 10:20:00,39.55,39.58,39.37,39.48,489000.0,31.3926,31.4164,31.2497,31.3371,489000.0
2012-09-28 10:30:00,39.47,39.64,39.45,39.64,360900.0,31.3291,31.4641,31.3132,31.4641,360900.0
2012-09-28 10:40:00,39.63,39.67,39.57,39.59,373300.0,31.4561,31.4879,31.4085,31.4244,373300.0
2012-09-28 10:50:00,39.6,39.63,39.49,39.59,257300.0,31.4323,31.4561,31.345,31.4244,257300.0
2012-09-28 11:00:00,39.58,39.62,39.52,39.59,208200.0,31.4164,31.4482,31.3688,31.4244,208200.0
2012-09-28 11:10:00,39.58,39.58,39.44,39.46,211400.0,31.4164,31.4164,31.3053,31.3212,211400.0
2012-09-28 11:20:00,39.44,39.46,39.24,39.25,379800.0,31.3053,31.3212,31.1466,31.1545,379800.0
2012-09-28 11:30:00,39.25,39.34,39.15,39.22,353600.0,31.1545,31.2259,31.0751,31.1307,353600.0
2012-09-28 11:40:00,39.21,39.45,39.21,39.41,263700.0,31.1227,31.3132,31.1227,31.2815,263700.0
2012-09-28 11:50:00,39.4,39.41,39.28,39.4,207300.0,31.2736,31.2815,31.1783,31.2736,207300.0
2012-09-28 12:00:00,39.4,39.59,39.38,39.55,433700.0,31.2736,31.4244,31.2577,31.3926,433700.0
2012-09-28 12:10:00,39.55,39.69,39.55,39.6,282100.0,31.3926,31.5037,31.3926,31.4323,282100.0
2012-09-28 12:20:00,39.6,39.62,39.36,39.44,237100.0,31.4323,31.4482,31.2418,31.3053,237100.0
2012-09-28 12:30:00,39.44,39.51,39.36,39.4,171900.0,31.3053,31.3609,31.2418,31.2736,171900.0
2012-09-28 12:40:00,39.4,39.4,39.32,39.33,111900.0,31.2736,31.2736,31.2101,31.218,111900.0
2012-09-28 12:50:00,39.33,39.41,39.33,39.39,333500.0,31.218,31.2815,31.218,31.2656,333500.0
2012-09-28 13:00:00,39.39,39.45,39.36,39.39,181000.0,31.2656,31.3132,31.2418,31.2656,181000.0
2012-09-28 13:10:00,39.38,39.44,39.31,39.36,225500.0,31.2577,31.3053,31.2021,31.2418,225500.0
2012-09-28 13:20:00,39.37,39.5,39.35,39.49,124800.0,31.2497,31.3529,31.2339,31.345,124800.0
2012-09-28 13:30:00,39.48,39.6,39.45,39.6,134400.0,31.3371,31.4323,31.3132,31.4323,134400.0
2012-09-28 13:40:00,39.61,39.62,39.53,39.55,153700.0,31.4402,31.4482,31.3767,31.3926,153700.0
2012-09-28 13:50:00,39.55,39.57,39.5,39.51,133800.0,31.3926,31.4085,31.3529,31.3609,133800.0
2012-09-28 14:00:00,39.52,39.56,39.47,39.5,186400.0,31.3688,31.4006,31.3291,31.3529,186400.0
2012-09-28 14:10:00,39.49,39.59,39.49,39.55,104100.0,31.345,31.4244,31.345,31.3926,104100.0
2012-09-28 14:20:00,39.55,39.57,39.49,39.49,103700.0,31.3926,31.4085,31.345,31.345,103700.0
2012-09-28 14:30:00,39.5,39.53,39.44,39.52,130000.0,31.3529,31.3767,31.3053,31.3688,130000.0
2012-09-28 14:40:00,39.52,39.55,39.45,39.53,309200.0,31.3688,31.3926,31.3132,31.3767,309200.0
2012-09-28 14:50:00,39.53,39.54,39.45,39.49,129700.0,31.3767,31.3847,31.3132,31.345,129700.0
2012-09-28 15:00:00,39.49,39.52,39.42,39.51,256100.0,31.345,31.3688,31.2894,31.3609,256100.0
2012-09-28 15:10:00,39.51,39.59,39.48,39.49,194400.0,31.3609,31.4244,31.3371,31.345,194400.0
2012-09-28 15:20:00,39.49,39.58,39.49,39.54,179900.0,31.345,31.4164,31.345,31.3847,179900.0
2012-09-28 15:30:00,39.54,39.59,39.45,39.5,322800.0,31.3847,31.4244,31.3132,31.3529,322800.0
2012-09-28 15:40:00,39.5,39.64,39.49,39.55,641800.0,31.3529,31.4641,31.345,31.3926,641800.0
2012-09-28 15:50:00,39.55,39.61,39.55,39.57,1363100.0,31.3926,31.4402,31.3926,31.4085,1363100.0
2012-10-01 09:30:00,40.21,40.34,39.95,40.14,564400.0,31.9165,32.0197,31.7101,31.8609,564400.0
2012-10-01 09:40:00,40.15,40.27,40.09,40.23,317100.0,31.8689,31.9641,31.8212,31.9324,317100.0
2012-10-01 09:50:00,40.23,40.25,40.08,40.17,371100.0,31.9324,31.9482,31.8133,31.8847,371100.0
2012-10-01 10:00:00,40.16,40.59,40.16,40.54,801400.0,31.8768,32.2181,31.8768,32.1784,801400.0
2012-10-01 10:10:00,40.54,40.57,40.39,40.51,563500.0,32.1784,32.2022,32.0594,32.1546,563500.0
2012-10-01 10:20:00,40.5,40.53,40.23,40.29,314500.0,32.1467,32.1705,31.9324,31.98,314500.0
2012-10-01 10:30:00,40.29,40.3,40.14,40.29,293100.0,31.98,31.9879,31.8609,31.98,293100.0
2012-10-01 10:40:00,40.29,40.29,39.97,39.98,356200.0,31.98,31.98,31.726,31.7339,356200.0
2012-10-01 10:50:00,39.98,40.04,39.92,40.01,363800.0,31.7339,31.7816,31.6863,31.7577,363800.0
2012-10-01 11:00:00,40.0,40.14,40.0,40.1,291500.0,31.7498,31.8609,31.7498,31.8292,291500.0
2012-10-01 11:10:00,40.09,40.18,40.07,40.08,170200.0,31.8212,31.8927,31.8054,31.8133,170200.0
2012-10-01 11:20:00,40.07,40.3,40.07,40.27,215700.0,31.8054,31.9879,31.8054,31.9641,215700.0
2012-10-01 11:30:00,40.27,40.32,40.23,40.26,627400.0,31.9641,32.0038,31.9324,31.9562,627400.0
2012-10-01 11:40:00,40.26,40.29,40.19,40.23,152000.0,31.9562,31.98,31.9006,31.9324,152000.0
2012-10-01 11:50:00,40.23,40.34,40.21,40.26,288600.0,31.9324,32.0197,31.9165,31.9562,288600.0
2012-10-01 12:00:00,40.26,40.3,40.23,40.3,119700.0,31.9562,31.9879,31.9324,31.9879,119700.0
2012-10-01 12:10:00,40.3,40.4,40.3,40.38,245500.0,31.9879,32.0673,31.9879,32.0514,245500.0
2012-10-01 12:20:00,40.37,40.43,40.36,40.4,118700.0,32.0435,32.0911,32.0356,32.0673,118700.0
2012-10-01 12:30:00,40.41,40.48,40.33,40.35,247700.0,32.0752,32.1308,32.0117,32.0276,247700.0
2012-10-01 12:40:00,40.34,40.45,40.3,40.33,271400.0,32.0197,32.107,31.9879,32.0117,271400.0
2012-10-01 12:50:00,40.33,40.35,40.21,40.3,153500.0,32.0117,32.0276,31.9165,31.9879,153500.0
2012-10-01 13:00:00,40.3,40.33,40.19,40.2,164700.0,31.9879,32.0117,31.9006,31.9086,164700.0
2012-10-01 13:10:00,40.19,40.21,40.03,40.17,224500.0,31.9006,31.9165,31.7736,31.8847,224500.0
2012-10-01 13:20:00,40.16,40.25,40.09,40.25,223000.0,31.8768,31.9482,31.8212,31.9482,223000.0
2012-10-01 13:30:00,40.23,40.25,40.15,40.2,144400.0,31.9324,31.9482,31.8689,31.9086,144400.0
2012-10-01 13:40:00,40.19,40.28,40.14,40.25,151600.0,31.9006,31.9721,31.8609,31.9482,151600.0
2012-10-01 13:50:00,40.26,40.34,40.24,40.3,170400.0,31.9562,32.0197,31.9403,31.9879,170400.0
2012-10-01 14:00:00,40.29,40.31,40.23,40.28,134100.0,31.98,31.9959,31.9324,31.9721,134100.0
2012-10-01 14:10:00,40.28,40.3,40.14,40.2,178000.0,31.9721,31.9879,31.8609,31.9086,178000.0
2012-10-01 14:20:00,40.2,40.22,40.1,40.14,131700.0,31.9086,31.9244,31.8292,31.8609,131700.0
2012-10-01 14:30:00,40.13,40.18,40.1,40.14,111000.0,31.853,31.8927,31.8292,31.8609,111000.0
2012-10-01 14:40:00,40.14,40.17,40.12,40.15,82900.0,31.8609,31.8847,31.8451,31.8689,82900.0
2012-10-01 14:50:00,40.15,40.15,40.1,40.13,83800.0,31.8689,31.8689,31.8292,31.853,83800.0
2012-10-01 15:00:00,40.13,40.13,40.01,40.05,245800.0,31.853,31.853,31.7577,31.7895,245800.0
2012-10-01 15:10:00,40.04,40.05,39.85,39.86,400600.0,31.7816,31.7895,31.6307,31.6387,400600.0
2012-10-01 15:20:00,39.85,39.86,39.72,39.83,422500.0,31.6307,31.6387,31.5276,31.6149,422500.0
2012-10-01 15:30:00,39.82,39.87,39.76,39.78,545800.0,31.6069,31.6466,31.5593,31.5752,545800.0
2012-10-01 15:40:00,39.77,39.92,39.77,39.86,415800.0,31.5672,31.6863,31.5672,31.6387,415800.0
2012-10-01 15:50:00,39.86,39.9,39.77,39.85,574200.0,31.6387,31.6704,31.5672,31.6307,574200.0
2012-10-02 09:30:00,39.95,40.34,39.9,40.11,767800.0,31.7101,32.0197,31.6704,31.8371,767800.0
2012-10-02 09:40:00,40.12,40.17,39.9,40.09,391300.0,31.8451,31.8847,31.6704,31.8212,391300.0
2012-10-02 09:50:00,40.09,40.11,39.91,39.94,247300.0,31.8212,31.8371,31.6784,31.7022,247300.0
2012-10-02 10:00:00,39.94,39.95,39.7,39.83,308900.0,31.7022,31.7101,31.5117,31.6149,308900.0
2012-10-02 10:10:00,39.82,39.99,39.79,39.97,253200.0,31.6069,31.7419,31.5831,31.726,253200.0
2012-10-02 10:20:00,39.98,40.16,39.97,40.11,239600.0,31.7339,31.8768,31.726,31.8371,239600.0
2012-10-02 10:30:00,40.12,40.22,40.1,40.11,275200.0,31.8451,31.9244,31.8292,31.8371,275200.0
2012-10-02 10:40:00,40.11,40.12,39.88,39.89,550100.0,31.8371,31.8451,31.6546,31.6625,550100.0
2012-10-02 10:50:00,39.89,39.95,39.79,39.81,603400.0,31.6625,31.7101,31.5831,31.599,603400.0
2012-10-02 11:00:00,39.81,39.83,39.69,39.74,792900.0,31.599,31.6149,31.5037,31.5434,792900.0
2012-10-02 11:10:00,39.73,39.85,39.72,39.78,371500.0,31.5355,31.6307,31.5276,31.5752,371500.0
2012-10-02 11:20:00,39.79,39.79,39.62,39.71,260300.0,31.5831,31.5831,31.4482,31.5196,260300.0
2012-10-02 11:30:00,39.71,39.81,39.4,39.44,663500.0,31.5196,31.599,31.2736,31.3053,663500.0
2012-10-02 11:40:00,39.44,39.55,39.36,39.5,347400.0,31.3053,31.3926,31.2418,31.3529,347400.0
2012-10-02 11:50:00,39.5,39.61,39.44,39.49,337800.0,31.3529,31.4402,31.3053,31.345,337800.0
2012-10-02 12:00:00,39.5,39.59,39.47,39.57,322400.0,31.3529,31.4244,31.3291,31.4085,322400.0
2012-10-02 12:10:00,39.57,39.63,39.51,39.53,324100.0,31.4085,31.4561,31.3609,31.3767,324100.0
2012-10-02 12:20:00,39.54,39.6,39.42,39.43,243500.0,31.3847,31.4323,31.2894,31.2974,243500.0
2012-10-02 12:30:00,39.43,39.44,39.32,39.42,318300.0,31.2974,31.3053,31.2101,31.2894,318300.0
2012-10-02 12:40:00,39.42,39.46,39.37,39.41,211600.0,31.2894,31.3212,31.2497,31.2815,211600.0
2012-10-02 12:50:00,39.4,39.51,39.4,39.43,171200.0,31.2736,31.3609,31.2736,31.2974,171200.0
2012-10-02 13:00:00,39.44,39.47,39.39,39.44,136600.0,31.3053,31.3291,31.2656,31.3053,136600.0
2012-10-02 13:10:00,39.45,39.46,39.4,39.4,138100.0,31.3132,31.3212,31.2736,31.2736,138100.0
2012-10-02 13:20:00,39.4,39.41,39.29,39.34,281500.0,31.2736,31.2815,31.1862,31.2259,281500.0
2012-10-02 13:30:00,39.35,39.35,39.29,39.32,346900.0,31.2339,31.2339,31.1862,31.2101,346900.0
2012-10-02 13:40:00,39.32,39.33,39.26,39.26,237000.0,31.2101,31.218,31.1624,31.1624,237000.0
2012-10-02 13:50:00,39.26,39.27,39.1,39.19,391200.0,31.1624,31.1704,31.0354,31.1069,391200.0
2012-10-02 14:00:00,39.19,39.26,39.12,39.17,255900.0,31.1069,31.1624,31.0513,31.091,255900.0
2012-10-02 14:10:00,39.18,39.25,39.15,39.23,185800.0,31.0989,31.1545,31.0751,31.1386,185800.0
2012-10-02 14:20:00,39.24,39.26,39.15,39.23,176900.0,31.1466,31.1624,31.0751,31.1386,176900.0
2012-10-02 14:30:00,39.22,39.22,39.13,39.17,159200.0,31.1307,31.1307,31.0592,31.091,159200.0
2012-10-02 14:40:00,39.17,39.3,39.15,39.27,318300.0,31.091,31.1942,31.0751,31.1704,318300.0
2012-10-02 14:50:00,39.27,39.34,39.26,39.32,240800.0,31.1704,31.2259,31.1624,31.2101,240800.0
2012-10-02 15:00:00,39.32,39.38,39.25,39.37,250300.0,31.2101,31.2577,31.1545,31.2497,250300.0
2012-10-02 15:10:00,39.38,39.43,39.33,39.43,184600.0,31.2577,31.2974,31.218,31.2974,184600.0
2012-10-02 15:20:00,39.43,39.55,39.38,39.54,275400.0,31.2974,31.3926,31.2577,31.3847,275400.0
2012-10-02 15:30:00,39.54,39.6,39.5,39.58,310200.0,31.3847,31.4323,31.3529,31.4164,310200.0
2012-10-02 15:40:00,39.59,39.69,39.54,39.61,613500.0,31.4244,31.5037,31.3847,31.4402,613500.0
2012-10-02 15:50:00,39.59,39.7,39.59,39.68,623200.0,31.4244,31.5117,31.4244,31.4958,623200.0
2012-10-03 09:30:00,39.89,39.9,39.65,39.67,436000.0,31.6625,31.6704,31.472,31.4879,436000.0
2012-10-03 09:40:00,39.68,39.75,39.52,39.56,379700.0,31.4958,31.5514,31.3688,31.4006,379700.0
2012-10-03 09:50:00,39.55,39.69,39.43,39.57,334600.0,31.3926,31.5037,31.2974,31.4085,334600.0
2012-10-03 10:00:00,39.59,39.7,39.47,39.61,316700.0,31.4244,31.5117,31.3291,31.4402,316700.0
2012-10-03 10:10:00,39.61,39.76,39.58,39.68,525400.0,31.4402,31.5593,31.4164,31.4958,525400.0
2012-10-03 10:20:00,39.69,39.74,39.61,39.7,535500.0,31.5037,31.5434,31.4402,31.5117,535500.0
2012-10-03 10:30:00,39.71,39.73,39.53,39.57,317100.0,31.5196,31.5355,31.3767,31.4085,317100.0
2012-10-03 10:40:00,39.58,39.58,39.38,39.4,262300.0,31.4164,31.4164,31.2577,31.2736,262300.0
2012-10-03 10:50:00,39.39,39.48,39.36,39.44,391600.0,31.2656,31.3371,31.2418,31.3053,391600.0
2012-10-03 11:00:00,39.43,39.7,39.43,39.66,246100.0,31.2974,31.5117,31.2974,31.4799,246100.0
2012-10-03 11:10:00,39.66,39.79,39.64,39.64,282400.0,31.4799,31.5831,31.4641,31.4641,282400.0
2012-10-03 11:20:00,39.63,39.65,39.56,39.56,194900.0,31.4561,31.472,31.4006,31.4006,194900.0
2012-10-03 11:30:00,39.55,39.6,39.49,39.53,217900.0,31.3926,31.4323,31.345,31.3767,217900.0
2012-10-03 11:40:00,39.51,39.72,39.51,39.71,218600.0,31.3609,31.5276,31.3609,31.5196,218600.0
2012-10-03 11:50:00,39.71,39.72,39.58,39.59,176600.0,31.5196,31.5276,31.4164,31.4244,176600.0
2012-10-03 12:00:00,39.59,39.62,39.46,39.52,340200.0,31.4244,31.4482,31.3212,31.3688,340200.0
2012-10-03 12:10:00,39.52,39.58,39.48,39.49,149700.0,31.3688,31.4164,31.3371,31.345,149700.0
2012-10-03 12:20:00,39.5,39.51,39.41,39.46,148400.0,31.3529,31.3609,31.2815,31.3212,148400.0
2012-10-03 12:30:00,39.46,39.49,39.4,39.41,157200.0,31.3212,31.345,31.2736,31.2815,157200.0
2012-10-03 12:40:00,39.41,39.45,39.38,39.42,118600.0,31.2815,31.3132,31.2577,31.2894,118600.0
2012-10-03 12:50:00,39.42,39.43,39.36,39.38,151200.0,31.2894,31.2974,31.2418,31.2577,151200.0
2012-10-03 13:00:00,39.39,39.4,39.32,39.36,167000.0,31.2656,31.2736,31.2101,31.2418,167000.0
2012-10-03 13:10:00,39.35,39.44,39.35,39.39,116300.0,31.2339,31.3053,31.2339,31.2656,116300.0
2012-10-03 13:20:00,39.39,39.42,39.35,39.36,111700.0,31.2656,31.2894,31.2339,31.2418,111700.0
2012-10-03 13:30:00,39.35,39.35,39.2,39.2,334500.0,31.2339,31.2339,31.1148,31.1148,334500.0
2012-10-03 13:40:00,39.19,39.23,39.11,39.21,469400.0,31.1069,31.1386,31.0434,31.1227,469400.0
2012-10-03 13:50:00,39.21,39.31,39.2,39.3,218400.0,31.1227,31.2021,31.1148,31.1942,218400.0
2012-10-03 14:00:00,39.3,39.38,39.29,39.35,179900.0,31.1942,31.2577,31.1862,31.2339,179900.0
2012-10-03 14:10:00,39.35,39.37,39.22,39.22,168300.0,31.2339,31.2497,31.1307,31.1307,168300.0
2012-10-03 14:20:00,39.23,39.27,39.19,39.22,218400.0,31.1386,31.1704,31.1069,31.1307,218400.0
2012-10-03 14:30:00,39.21,39.3,39.2,39.26,236400.0,31.1227,31.1942,31.1148,31.1624,236400.0
2012-10-03 14:40:00,39.27,39.27,39.17,39.19,188500.0,31.1704,31.1704,31.091,31.1069,188500.0
2012-10-03 14:50:00,39.2,39.22,39.16,39.18,132100.0,31.1148,31.1307,31.0831,31.0989,132100.0
2012-10-03 15:00:00,39.19,39.21,39.1,39.11,314100.0,31.1069,31.1227,31.0354,31.0434,314100.0
2012-10-03 15:10:00,39.11,39.23,39.05,39.16,282600.0,31.0434,31.1386,30.9957,31.0831,282600.0
2012-10-03 15:20:00,39.16,39.23,39.11,39.21,283200.0,31.0831,31.1386,31.0434,31.1227,283200.0
2012-10-03 15:30:00,39.22,39.23,39.17,39.22,319800.0,31.1307,31.1386,31.091,31.1307,319800.0
2012-10-03 15:40:00,39.23,39.35,39.19,39.34,686000.0,31.1386,31.2339,31.1069,31.2259,686000.0
2012-10-03 15:50:00,39.33,39.43,39.31,39.4,862100.0,31.218,31.2974,31.2021,31.2736,862100.0
2012-10-04 09:30:00,39.79,40.02,39.66,39.9,530800.0,31.5831,31.7657,31.4799,31.6704,530800.0
2012-10-04 09:40:00,39.91,40.14,39.88,40.0,819100.0,31.6784,31.8609,31.6546,31.7498,819100.0
2012-10-04 09:50:00,40.01,40.02,39.87,39.93,373100.0,31.7577,31.7657,31.6466,31.6942,373100.0
2012-10-04 10:00:00,39.92,40.03,39.83,40.02,324400.0,31.6863,31.7736,31.6149,31.7657,324400.0
2012-10-04 10:10:00,40.03,40.28,40.03,40.16,599000.0,31.7736,31.9721,31.7736,31.8768,599000.0
2012-10-04 10:20:00,40.17,40.3,40.16,40.24,937400.0,31.8847,31.9879,31.8768,31.9403,937400.0
2012-10-04 10:30:00,40.23,40.27,40.12,40.22,564600.0,31.9324,31.9641,31.8451,31.9244,564600.0
2012-10-04 10:40:00,40.22,40.4,40.19,40.33,497900.0,31.9244,32.0673,31.9006,32.0117,497900.0
2012-10-04 10:50:00,40.33,40.41,40.3,40.38,439100.0,32.0117,32.0752,31.9879,32.0514,439100.0
2012-10-04 11:00:00,40.38,40.5,40.32,40.38,555800.0,32.0514,32.1467,32.0038,32.0514,555800.0
2012-10-04 11:10:00,40.37,40.37,40.26,40.3,436900.0,32.0435,32.0435,31.9562,31.9879,436900.0
2012-10-04 11:20:00,40.29,40.3,40.14,40.16,593300.0,31.98,31.9879,31.8609,31.8768,593300.0
2012-10-04 11:30:00,40.16,40.29,40.13,40.23,352100.0,31.8768,31.98,31.853,31.9324,352100.0
2012-10-04 11:40:00,40.23,40.4,40.23,40.35,276700.0,31.9324,32.0673,31.9324,32.0276,276700.0
2012-10-04 11:50:00,40.35,40.38,40.25,40.27,295500.0,32.0276,32.0514,31.9482,31.9641,295500.0
2012-10-04 12:00:00,40.27,40.37,40.22,40.36,343700.0,31.9641,32.0435,31.9244,32.0356,343700.0
2012-10-04 12:10:00,40.37,40.42,40.35,40.39,242500.0,32.0435,32.0832,32.0276,32.0594,242500.0
2012-10-04 12:20:00,40.39,40.43,40.36,40.4,135700.0,32.0594,32.0911,32.0356,32.0673,135700.0
2012-10-04 12:30:00,40.39,40.5,40.39,40.48,317900.0,32.0594,32.1467,32.0594,32.1308,317900.0
2012-10-04 12:40:00,40.49,40.5,40.41,40.43,215200.0,32.1387,32.1467,32.0752,32.0911,215200.0
2012-10-04 12:50:00,40.43,40.47,40.36,40.46,143600.0,32.0911,32.1229,32.0356,32.1149,143600.0
2012-10-04 13:00:00,40.46,40.59,40.44,40.59,319300.0,32.1149,32.2181,32.0991,32.2181,319300.0
2012-10-04 13:10:00,40.59,40.6,40.53,40.53,169100.0,32.2181,32.2261,32.1705,32.1705,169100.0
2012-10-04 13:20:00,40.53,40.7,40.53,40.66,367000.0,32.1705,32.3054,32.1705,32.2737,367000.0
2012-10-04 13:30:00,40.66,40.73,40.66,40.71,275400.0,32.2737,32.3292,32.2737,32.3134,275400.0
2012-10-04 13:40:00,40.71,40.72,40.6,40.6,199400.0,32.3134,32.3213,32.2261,32.2261,199400.0
2012-10-04 13:50:00,40.6,40.62,40.55,40.62,316800.0,32.2261,32.2419,32.1864,32.2419,316800.0
2012-10-04 14:00:00,40.62,40.63,40.53,40.57,463000.0,32.2419,32.2499,32.1705,32.2022,463000.0
2012-10-04 14:10:00,40.57,40.59,40.52,40.55,323500.0,32.2022,32.2181,32.1626,32.1864,323500.0
2012-10-04 14:20:00,40.54,40.58,40.48,40.52,220600.0,32.1784,32.2102,32.1308,32.1626,220600.0
2012-10-04 14:30:00,40.52,40.58,40.44,40.53,251400.0,32.1626,32.2102,32.0991,32.1705,251400.0
2012-10-04 14:40:00,40.53,40.65,40.5,40.61,255400.0,32.1705,32.2657,32.1467,32.234,255400.0
2012-10-04 14:50:00,40.62,40.65,40.53,40.62,236400.0,32.2419,32.2657,32.1705,32.2419,236400.0
2012-10-04 15:00:00,40.62,40.75,40.58,40.75,386100.0,32.2419,32.3451,32.2102,32.3451,386100.0
2012-10-04 15:10:00,40.74,40.82,40.72,40.81,652100.0,32.3372,32.4007,32.3213,32.3927,652100.0
2012-10-04 15:20:00,40.82,40.85,40.67,40.69,589300.0,32.4007,32.4245,32.2816,32.2975,589300.0
2012-10-04 15:30:00,40.68,40.79,40.67,40.69,492400.0,32.2896,32.3769,32.2816,32.2975,492400.0
2012-10-04 15:40:00,40.69,40.7,40.53,40.56,804400.0,32.2975,32.3054,32.1705,32.1943,804400.0
2012-10-04 15:50:00,40.57,40.57,40.43,40.45,1286300.0,32.2022,32.2022,32.0911,32.107,1286300.0
2012-10-05 09:30:00,40.81,41.35,40.77,41.28,1267300.0,32.3927,32.8214,32.361,32.7658,1267300.0
2012-10-05 09:40:00,41.29,41.3,40.71,41.05,1035400.0,32.7737,32.7817,32.3134,32.5832,1035400.0
2012-10-05 09:50:00,41.04,41.21,40.96,41.11,574000.0,32.5753,32.7102,32.5118,32.6309,574000.0
2012-10-05 10:00:00,41.11,41.15,40.89,41.02,682900.0,32.6309,32.6626,32.4562,32.5594,682900.0
2012-10-05 10:10:00,41.03,41.06,40.92,41.02,396100.0,32.5674,32.5912,32.4801,32.5594,396100.0
2012-10-05 10:20:00,41.03,41.05,40.92,40.96,365900.0,32.5674,32.5832,32.4801,32.5118,365900.0
2012-10-05 10:30:00,40.96,41.0,40.77,40.78,571700.0,32.5118,32.5436,32.361,32.3689,571700.0
2012-10-05 10:40:00,40.77,40.78,40.52,40.64,694400.0,32.361,32.3689,32.1626,32.2578,694400.0
2012-10-05 10:50:00,40.64,40.76,40.62,40.72,378800.0,32.2578,32.3531,32.2419,32.3213,378800.0
2012-10-05 11:00:00,40.72,40.75,40.59,40.64,371600.0,32.3213,32.3451,32.2181,32.2578,371600.0
2012-10-05 11:10:00,40.65,40.77,40.64,40.74,148100.0,32.2657,32.361,32.2578,32.3372,148100.0
2012-10-05 11:20:00,40.74,40.74,40.55,40.57,152300.0,32.3372,32.3372,32.1864,32.2022,152300.0
2012-10-05 11:30:00,40.58,40.7,40.52,40.56,296300.0,32.2102,32.3054,32.1626,32.1943,296300.0
2012-10-05 11:40:00,40.57,40.58,40.45,40.47,316400.0,32.2022,32.2102,32.107,32.1229,316400.0
2012-10-05 11:50:00,40.47,40.53,40.45,40.51,179900.0,32.1229,32.1705,32.107,32.1546,179900.0
2012-10-05 12:00:00,40.51,40.52,40.33,40.35,336800.0,32.1546,32.1626,32.0117,32.0276,336800.0
2012-10-05 12:10:00,40.35,40.45,40.34,40.41,191000.0,32.0276,32.107,32.0197,32.0752,191000.0
2012-10-05 12:20:00,40.4,40.56,40.4,40.54,197400.0,32.0673,32.1943,32.0673,32.1784,197400.0
2012-10-05 12:30:00,40.54,40.61,40.52,40.56,107900.0,32.1784,32.234,32.1626,32.1943,107900.0
2012-10-05 12:40:00,40.56,40.61,40.52,40.58,279000.0,32.1943,32.234,32.1626,32.2102,279000.0
2012-10-05 12:50:00,40.58,40.62,40.55,40.59,87700.0,32.2102,32.2419,32.1864,32.2181,87700.0
2012-10-05 13:00:00,40.6,40.64,40.57,40.62,144400.0,32.2261,32.2578,32.2022,32.2419,144400.0
2012-10-05 13:10:00,40.61,40.64,40.57,40.61,94100.0,32.234,32.2578,32.2022,32.234,94100.0
2012-10-05 13:20:00,40.61,40.62,40.37,40.39,176800.0,32.234,32.2419,32.0435,32.0594,176800.0
2012-10-05 13:30:00,40.38,40.46,40.36,40.46,162300.0,32.0514,32.1149,32.0356,32.1149,162300.0
2012-10-05 13:40:00,40.46,40.5,40.38,40.38,201700.0,32.1149,32.1467,32.0514,32.0514,201700.0
2012-10-05 13:50:00,40.39,40.47,40.39,40.46,120600.0,32.0594,32.1229,32.0594,32.1149,120600.0
2012-10-05 14:00:00,40.46,40.58,40.42,40.47,223200.0,32.1149,32.2102,32.0832,32.1229,223200.0
2012-10-05 14:10:00,40.47,40.55,40.42,40.54,157500.0,32.1229,32.1864,32.0832,32.1784,157500.0
2012-10-05 14:20:00,40.54,40.56,40.48,40.52,131300.0,32.1784,32.1943,32.1308,32.1626,131300.0
2012-10-05 14:30:00,40.52,40.55,40.47,40.5,111000.0,32.1626,32.1864,32.1229,32.1467,111000.0
2012-10-05 14:40:00,40.5,40.55,40.45,40.49,437500.0,32.1467,32.1864,32.107,32.1387,437500.0
2012-10-05 14:50:00,40.49,40.51,40.35,40.37,280500.0,32.1387,32.1546,32.0276,32.0435,280500.0
2012-10-05 15:00:00,40.36,40.43,40.35,40.41,252100.0,32.0356,32.0911,32.0276,32.0752,252100.0
2012-10-05 15:10:00,40.4,40.48,40.32,40.46,297700.0,32.0673,32.1308,32.0038,32.1149,297700.0
2012-10-05 15:20:00,40.46,40.56,40.45,40.47,262800.0,32.1149,32.1943,32.107,32.1229,262800.0
2012-10-05 15:30:00,40.47,40.51,40.36,40.36,329900.0,32.1229,32.1546,32.0356,32.0356,329900.0
2012-10-05 15:40:00,40.36,40.57,40.35,40.56,565100.0,32.0356,32.2022,32.0276,32.1943,565100.0
2012-10-05 15:50:00,40.56,40.57,40.46,40.5,1047100.0,32.1943,32.2022,32.1149,32.1467,1047100.0
2012-10-08 09:30:00,40.0,40.28,39.95,40.13,481200.0,31.7498,31.9721,31.7101,31.853,481200.0
2012-10-08 09:40:00,40.14,40.69,40.08,40.57,748700.0,31.8609,32.2975,31.8133,32.2022,748700.0
2012-10-08 09:50:00,40.58,40.84,40.58,40.66,451000.0,32.2102,32.4166,32.2102,32.2737,451000.0
2012-10-08 10:00:00,40.67,40.74,40.5,40.53,350100.0,32.2816,32.3372,32.1467,32.1705,350100.0
2012-10-08 10:10:00,40.53,40.7,40.51,40.62,388100.0,32.1705,32.3054,32.1546,32.2419,388100.0
2012-10-08 10:20:00,40.63,40.65,40.52,40.56,166800.0,32.2499,32.2657,32.1626,32.1943,166800.0
2012-10-08 10:30:00,40.56,40.86,40.52,40.85,365400.0,32.1943,32.4324,32.1626,32.4245,365400.0
2012-10-08 10:40:00,40.86,40.92,40.78,40.82,369600.0,32.4324,32.4801,32.3689,32.4007,369600.0
2012-10-08 10:50:00,40.82,40.89,40.78,40.84,214600.0,32.4007,32.4562,32.3689,32.4166,214600.0
2012-10-08 11:00:00,40.84,40.94,40.8,40.81,269400.0,32.4166,32.4959,32.3848,32.3927,269400.0
2012-10-08 11:10:00,40.82,40.96,40.79,40.9,284600.0,32.4007,32.5118,32.3769,32.4642,284600.0
2012-10-08 11:20:00,40.91,40.91,40.83,40.84,272500.0,32.4721,32.4721,32.4086,32.4166,272500.0
2012-10-08 11:30:00,40.85,40.86,40.77,40.81,263100.0,32.4245,32.4324,32.361,32.3927,263100.0
2012-10-08 11:40:00,40.8,40.89,40.8,40.86,162900.0,32.3848,32.4562,32.3848,32.4324,162900.0
2012-10-08 11:50:00,40.86,40.89,40.8,40.83,149100.0,32.4324,32.4562,32.3848,32.4086,149100.0
2012-10-08 12:00:00,40.83,40.88,40.75,40.82,231900.0,32.4086,32.4483,32.3451,32.4007,231900.0
2012-10-08 12:10:00,40.82,40.97,40.82,40.97,361000.0,32.4007,32.5197,32.4007,32.5197,361000.0
2012-10-08 12:20:00,40.97,40.98,40.88,40.91,191700.0,32.5197,32.5277,32.4483,32.4721,191700.0
2012-10-08 12:30:00,40.91,40.97,40.88,40.92,192600.0,32.4721,32.5197,32.4483,32.4801,192600.0
2012-10-08 12:40:00,40.92,40.98,40.87,40.88,160200.0,32.4801,32.5277,32.4404,32.4483,160200.0
2012-10-08 12:50:00,40.88,40.99,40.87,40.97,118100.0,32.4483,32.5356,32.4404,32.5197,118100.0
2012-10-08 13:00:00,40.97,41.0,40.93,40.98,229000.0,32.5197,32.5436,32.488,32.5277,229000.0
2012-10-08 13:10:00,40.99,41.0,40.94,40.98,183400.0,32.5356,32.5436,32.4959,32.5277,183400.0
2012-10-08 13:20:00,40.98,41.0,40.9,40.91,166600.0,32.5277,32.5436,32.4642,32.4721,166600.0
2012-10-08 13:30:00,40.91,40.92,40.84,40.85,164500.0,32.4721,32.4801,32.4166,32.4245,164500.0
2012-10-08 13:40:00,40.85,40.88,40.78,40.79,130300.0,32.4245,32.4483,32.3689,32.3769,130300.0
2012-10-08 13:50:00,40.79,40.81,40.7,40.78,143700.0,32.3769,32.3927,32.3054,32.3689,143700.0
2012-10-08 14:00:00,40.78,40.84,40.78,40.78,131900.0,32.3689,32.4166,32.3689,32.3689,131900.0
2012-10-08 14:10:00,40.77,40.89,40.73,40.87,167000.0,32.361,32.4562,32.3292,32.4404,167000.0
2012-10-08 14:20:00,40.87,40.9,40.83,40.85,131900.0,32.4404,32.4642,32.4086,32.4245,131900.0
2012-10-08 14:30:00,40.85,40.87,40.8,40.83,113000.0,32.4245,32.4404,32.3848,32.4086,113000.0
2012-10-08 14:40:00,40.82,40.82,40.75,40.81,264700.0,32.4007,32.4007,32.3451,32.3927,264700.0
2012-10-08 14:50:00,40.81,40.88,40.79,40.85,158500.0,32.3927,32.4483,32.3769,32.4245,158500.0
2012-10-08 15:00:00,40.85,40.91,40.83,40.9,242500.0,32.4245,32.4721,32.4086,32.4642,242500.0
2012-10-08 15:10:00,40.9,40.98,40.88,40.93,236900.0,32.4642,32.5277,32.4483,32.488,236900.0
2012-10-08 15:20:00,40.93,40.95,40.86,40.89,223500.0,32.488,32.5039,32.4324,32.4562,223500.0
2012-10-08 15:30:00,40.88,40.97,40.86,40.87,249500.0,32.4483,32.5197,32.4324,32.4404,249500.0
2012-10-08 15:40:00,40.87,40.89,40.79,40.85,344400.0,32.4404,32.4562,32.3769,32.4245,344400.0
2012-10-08 15:50:00,40.86,40.86,40.75,40.75,571600.0,32.4324,32.4324,32.3451,32.3451,571600.0
2012-10-09 09:30:00,40.8,41.34,40.71,41.26,676900.0,32.3848,32.8134,32.3134,32.7499,676900.0
2012-10-09 09:40:00,41.25,41.49,41.18,41.27,691000.0,32.742,32.9325,32.6864,32.7579,691000.0
2012-10-09 09:50:00,41.27,41.36,41.18,41.21,440600.0,32.7579,32.8293,32.6864,32.7102,440600.0
2012-10-09 10:00:00,41.2,41.47,41.19,41.39,466200.0,32.7023,32.9166,32.6944,32.8531,466200.0
2012-10-09 10:10:00,41.39,41.55,41.36,41.52,477900.0,32.8531,32.9801,32.8293,32.9563,477900.0
2012-10-09 10:20:00,41.53,41.57,41.38,41.39,317400.0,32.9642,32.996,32.8452,32.8531,317400.0
2012-10-09 10:30:00,41.4,41.44,41.19,41.22,324800.0,32.8611,32.8928,32.6944,32.7182,324800.0
2012-10-09 10:40:00,41.22,41.23,41.01,41.02,295600.0,32.7182,32.7261,32.5515,32.5594,295600.0
2012-10-09 10:50:00,41.03,41.16,40.95,41.05,464000.0,32.5674,32.6706,32.5039,32.5832,464000.0
2012-10-09 11:00:00,41.05,41.05,40.87,41.01,563700.0,32.5832,32.5832,32.4404,32.5515,563700.0
2012-10-09 11:10:00,41.0,41.03,40.81,40.82,553700.0,32.5436,32.5674,32.3927,32.4007,553700.0
2012-10-09 11:20:00,40.83,41.0,40.78,40.86,579900.0,32.4086,32.5436,32.3689,32.4324,579900.0
2012-10-09 11:30:00,40.85,41.12,40.81,41.08,485200.0,32.4245,32.6388,32.3927,32.6071,485200.0
2012-10-09 11:40:00,41.08,41.09,40.81,40.9,346600.0,32.6071,32.615,32.3927,32.4642,346600.0
2012-10-09 11:50:00,40.9,41.02,40.87,41.0,428200.0,32.4642,32.5594,32.4404,32.5436,428200.0
2012-10-09 12:00:00,41.0,41.12,41.0,41.11,434700.0,32.5436,32.6388,32.5436,32.6309,434700.0
2012-10-09 12:10:00,41.1,41.26,41.09,41.22,252900.0,32.6229,32.7499,32.615,32.7182,252900.0
2012-10-09 12:20:00,41.21,41.24,41.07,41.07,217700.0,32.7102,32.7341,32.5991,32.5991,217700.0
2012-10-09 12:30:00,41.08,41.11,40.99,40.99,197300.0,32.6071,32.6309,32.5356,32.5356,197300.0
2012-10-09 12:40:00,40.99,41.02,40.9,40.91,205200.0,32.5356,32.5594,32.4642,32.4721,205200.0
2012-10-09 12:50:00,40.9,40.9,40.77,40.81,259100.0,32.4642,32.4642,32.361,32.3927,259100.0
2012-10-09 13:00:00,40.8,40.92,40.77,40.91,199500.0,32.3848,32.4801,32.361,32.4721,199500.0
2012-10-09 13:10:00,40.92,40.97,40.87,40.94,185600.0,32.4801,32.5197,32.4404,32.4959,185600.0
2012-10-09 13:20:00,40.95,41.05,40.9,40.9,163300.0,32.5039,32.5832,32.4642,32.4642,163300.0
2012-10-09 13:30:00,40.91,41.14,40.9,41.14,237700.0,32.4721,32.6547,32.4642,32.6547,237700.0
2012-10-09 13:40:00,41.13,41.2,41.12,41.18,162700.0,32.6467,32.7023,32.6388,32.6864,162700.0
2012-10-09 13:50:00,41.17,41.24,41.04,41.04,209400.0,32.6785,32.7341,32.5753,32.5753,209400.0
2012-10-09 14:00:00,41.04,41.13,41.03,41.11,155800.0,32.5753,32.6467,32.5674,32.6309,155800.0
2012-10-09 14:10:00,41.12,41.24,41.06,41.23,204500.0,32.6388,32.7341,32.5912,32.7261,204500.0
2012-10-09 14:20:00,41.22,41.27,41.12,41.12,201300.0,32.7182,32.7579,32.6388,32.6388,201300.0
2012-10-09 14:30:00,41.11,41.2,41.05,41.11,183000.0,32.6309,32.7023,32.5832,32.6309,183000.0
2012-10-09 14:40:00,41.1,41.14,41.02,41.09,350900.0,32.6229,32.6547,32.5594,32.615,350900.0
2012-10-09 14:50:00,41.09,41.12,41.04,41.12,156400.0,32.615,32.6388,32.5753,32.6388,156400.0
2012-10-09 15:00:00,41.12,41.16,41.04,41.08,192200.0,32.6388,32.6706,32.5753,32.6071,192200.0
2012-10-09 15:10:00,41.08,41.11,40.95,40.95,220700.0,32.6071,32.6309,32.5039,32.5039,220700.0
2012-10-09 15:20:00,40.95,40.97,40.73,40.75,413500.0,32.5039,32.5197,32.3292,32.3451,413500.0
2012-10-09 15:30:00,40.76,40.8,40.72,40.73,376600.0,32.3531,32.3848,32.3213,32.3292,376600.0
2012-10-09 15:40:00,40.73,40.81,40.73,40.77,382800.0,32.3292,32.3927,32.3292,32.361,382800.0
2012-10-09 15:50:00,40.77,40.78,40.63,40.66,866500.0,32.361,32.3689,32.2499,32.2737,866500.0
2012-10-10 09:30:00,40.62,40.65,40.04,40.08,926900.0,32.2419,32.2657,31.7816,31.8133,926900.0
2012-10-10 09:40:00,40.07,40.18,39.82,40.01,967200.0,31.8054,31.8927,31.6069,31.7577,967200.0
2012-10-10 09:50:00,40.0,40.26,39.99,40.25,821200.0,31.7498,31.9562,31.7419,31.9482,821200.0
2012-10-10 10:00:00,40.25,40.41,40.16,40.35,554900.0,31.9482,32.0752,31.8768,32.0276,554900.0
2012-10-10 10:10:00,40.35,40.42,40.26,40.37,295700.0,32.0276,32.0832,31.9562,32.0435,295700.0
2012-10-10 10:20:00,40.37,40.57,40.28,40.56,375600.0,32.0435,32.2022,31.9721,32.1943,375600.0
2012-10-10 10:30:00,40.56,40.63,40.41,40.49,451600.0,32.1943,32.2499,32.0752,32.1387,451600.0
2012-10-10 10:40:00,40.5,40.51,40.25,40.35,526800.0,32.1467,32.1546,31.9482,32.0276,526800.0
2012-10-10 10:50:00,40.36,40.54,40.35,40.43,401800.0,32.0356,32.1784,32.0276,32.0911,401800.0
2012-10-10 11:00:00,40.42,40.44,40.25,40.38,311100.0,32.0832,32.0991,31.9482,32.0514,311100.0
2012-10-10 11:10:00,40.38,40.4,40.24,40.31,331200.0,32.0514,32.0673,31.9403,31.9959,331200.0
2012-10-10 11:20:00,40.31,40.4,40.17,40.2,335900.0,31.9959,32.0673,31.8847,31.9086,335900.0
2012-10-10 11:30:00,40.2,40.2,40.08,40.12,263500.0,31.9086,31.9086,31.8133,31.8451,263500.0
2012-10-10 11:40:00,40.1,40.17,40.05,40.06,180800.0,31.8292,31.8847,31.7895,31.7974,180800.0
2012-10-10 11:50:00,40.05,40.12,39.97,40.06,290500.0,31.7895,31.8451,31.726,31.7974,290500.0
2012-10-10 12:00:00,40.06,40.08,39.98,40.0,244500.0,31.7974,31.8133,31.7339,31.7498,244500.0
2012-10-10 12:10:00,40.0,40.11,39.99,40.07,203100.0,31.7498,31.8371,31.7419,31.8054,203100.0
2012-10-10 12:20:00,40.06,40.19,40.01,40.18,205500.0,31.7974,31.9006,31.7577,31.8927,205500.0
2012-10-10 12:30:00,40.18,40.19,40.07,40.14,199400.0,31.8927,31.9006,31.8054,31.8609,199400.0
2012-10-10 12:40:00,40.12,40.13,40.0,40.04,124700.0,31.8451,31.853,31.7498,31.7816,124700.0
2012-10-10 12:50:00,40.03,40.12,39.95,39.98,301500.0,31.7736,31.8451,31.7101,31.7339,301500.0
2012-10-10 13:00:00,39.98,40.11,39.94,40.07,241400.0,31.7339,31.8371,31.7022,31.8054,241400.0
2012-10-10 13:10:00,40.07,40.15,40.02,40.09,179700.0,31.8054,31.8689,31.7657,31.8212,179700.0
2012-10-10 13:20:00,40.09,40.11,40.01,40.04,132600.0,31.8212,31.8371,31.7577,31.7816,132600.0
2012-10-10 13:30:00,40.03,40.12,39.99,40.1,191600.0,31.7736,31.8451,31.7419,31.8292,191600.0
2012-10-10 13:40:00,40.09,40.1,40.02,40.09,247100.0,31.8212,31.8292,31.7657,31.8212,247100.0
2012-10-10 13:50:00,40.09,40.11,40.03,40.1,119600.0,31.8212,31.8371,31.7736,31.8292,119600.0
2012-10-10 14:00:00,40.1,40.24,40.09,40.24,305000.0,31.8292,31.9403,31.8212,31.9403,305000.0
2012-10-10 14:10:00,40.24,40.24,40.13,40.19,218900.0,31.9403,31.9403,31.853,31.9006,218900.0
2012-10-10 14:20:00,40.19,40.19,40.12,40.13,152100.0,31.9006,31.9006,31.8451,31.853,152100.0
2012-10-10 14:30:00,40.13,40.19,40.1,40.12,159800.0,31.853,31.9006,31.8292,31.8451,159800.0
2012-10-10 14:40:00,40.11,40.18,40.06,40.12,175400.0,31.8371,31.8927,31.7974,31.8451,175400.0
2012-10-10 14:50:00,40.13,40.18,40.11,40.13,177400.0,31.853,31.8927,31.8371,31.853,177400.0
2012-10-10 15:00:00,40.12,40.19,40.09,40.19,199300.0,31.8451,31.9006,31.8212,31.9006,199300.0
2012-10-10 15:10:00,40.18,40.22,40.13,40.18,293600.0,31.8927,31.9244,31.853,31.8927,293600.0
2012-10-10 15:20:00,40.18,40.22,40.1,40.19,325500.0,31.8927,31.9244,31.8292,31.9006,325500.0
2012-10-10 15:30:00,40.19,40.19,40.12,40.17,353800.0,31.9006,31.9006,31.8451,31.8847,353800.0
2012-10-10 15:40:00,40.17,40.2,40.16,40.18,391800.0,31.8847,31.9086,31.8768,31.8927,391800.0
2012-10-10 15:50:00,40.18,40.22,40.1,40.21,900200.0,31.8927,31.9244,31.8292,31.9165,900200.0
2012-10-11 09:30:00,40.28,40.52,40.21,40.4,694900.0,32.2172,32.4092,32.1613,32.3132,694900.0
2012-10-11 09:40:00,40.41,40.41,40.22,40.29,306200.0,32.3212,32.3212,32.1693,32.2252,306200.0
2012-10-11 09:50:00,40.31,40.64,40.29,40.63,387500.0,32.2412,32.5052,32.2252,32.4972,387500.0
2012-10-11 10:00:00,40.63,40.67,40.48,40.53,679400.0,32.4972,32.5292,32.3772,32.4172,679400.0
2012-10-11 10:10:00,40.54,40.79,40.48,40.75,463100.0,32.4252,32.6252,32.3772,32.5932,463100.0
2012-10-11 10:20:00,40.75,41.03,40.74,40.97,618100.0,32.5932,32.8171,32.5852,32.7691,618100.0
2012-10-11 10:30:00,40.97,41.13,40.93,41.13,675200.0,32.7691,32.8971,32.7371,32.8971,675200.0
2012-10-11 10:40:00,41.12,41.27,41.09,41.18,671000.0,32.8891,33.0091,32.8651,32.9371,671000.0
2012-10-11 10:50:00,41.18,41.24,41.08,41.12,477700.0,32.9371,32.9851,32.8571,32.8891,477700.0
2012-10-11 11:00:00,41.12,41.15,40.98,40.99,386600.0,32.8891,32.9131,32.7771,32.7851,386600.0
2012-10-11 11:10:00,40.98,41.06,40.94,40.96,387600.0,32.7771,32.8411,32.7451,32.7611,387600.0
2012-10-11 11:20:00,40.96,41.15,40.92,41.12,404100.0,32.7611,32.9131,32.7291,32.8891,404100.0
2012-10-11 11:30:00,41.11,41.2,41.07,41.18,405300.0,32.8811,32.9531,32.8491,32.9371,405300.0
2012-10-11 11:40:00,41.17,41.18,40.9,41.01,574400.0,32.9291,32.9371,32.7131,32.8011,574400.0
2012-10-11 11:50:00,41.02,41.12,41.02,41.1,425400.0,32.8091,32.8891,32.8091,32.8731,425400.0
2012-10-11 12:00:00,41.1,41.29,41.04,41.29,326200.0,32.8731,33.0251,32.8251,33.0251,326200.0
2012-10-11 12:10:00,41.28,41.33,41.24,41.29,339500.0,33.0171,33.0571,32.9851,33.0251,339500.0
2012-10-11 12:20:00,41.29,41.29,41.1,41.11,197600.0,33.0251,33.0251,32.8731,32.8811,197600.0
2012-10-11 12:30:00,41.12,41.18,41.12,41.14,112900.0,32.8891,32.9371,32.8891,32.9051,112900.0
2012-10-11 12:40:00,41.13,41.24,41.08,41.23,201900.0,32.8971,32.9851,32.8571,32.9771,201900.0
2012-10-11 12:50:00,41.23,41.28,41.15,41.19,200900.0,32.9771,33.0171,32.9131,32.9451,200900.0
2012-10-11 13:00:00,41.19,41.29,41.14,41.24,205700.0,32.9451,33.0251,32.9051,32.9851,205700.0
2012-10-11 13:10:00,41.24,41.25,41.16,41.17,130600.0,32.9851,32.9931,32.9211,32.9291,130600.0
2012-10-11 13:20:00,41.17,41.17,41.09,41.15,158400.0,32.9291,32.9291,32.8651,32.9131,158400.0
2012-10-11 13:30:00,41.15,41.15,40.97,41.0,291700.0,32.9131,32.9131,32.7691,32.7931,291700.0
2012-10-11 13:40:00,41.0,41.0,40.86,40.93,271600.0,32.7931,32.7931,32.6811,32.7371,271600.0
2012-10-11 13:50:00,40.93,40.93,40.83,40.86,177900.0,32.7371,32.7371,32.6571,32.6811,177900.0
2012-10-11 14:00:00,40.86,40.94,40.85,40.86,158500.0,32.6811,32.7451,32.6731,32.6811,158500.0
2012-10-11 14:10:00,40.85,41.01,40.85,40.93,204300.0,32.6731,32.8011,32.6731,32.7371,204300.0
2012-10-11 14:20:00,40.93,40.98,40.86,40.96,214100.0,32.7371,32.7771,32.6811,32.7611,214100.0
2012-10-11 14:30:00,40.96,40.99,40.91,40.94,193500.0,32.7611,32.7851,32.7211,32.7451,193500.0
2012-10-11 14:40:00,40.93,40.94,40.83,40.88,212700.0,32.7371,32.7451,32.6571,32.6971,212700.0
2012-10-11 14:50:00,40.88,40.94,40.85,40.86,144900.0,32.6971,32.7451,32.6731,32.6811,144900.0
2012-10-11 15:00:00,40.86,40.89,40.81,40.83,217100.0,32.6811,32.7051,32.6412,32.6571,217100.0
2012-10-11 15:10:00,40.84,40.95,40.84,40.86,230300.0,32.6651,32.7531,32.6651,32.6811,230300.0
2012-10-11 15:20:00,40.87,40.96,40.85,40.93,273200.0,32.6891,32.7611,32.6731,32.7371,273200.0
2012-10-11 15:30:00,40.92,40.96,40.86,40.86,357000.0,32.7291,32.7611,32.6811,32.6811,357000.0
2012-10-11 15:40:00,40.86,40.89,40.78,40.81,536600.0,32.6811,32.7051,32.6172,32.6412,536600.0
2012-10-11 15:50:00,40.81,40.84,40.75,40.76,989900.0,32.6412,32.6651,32.5932,32.6012,989900.0
2012-10-12 09:30:00,40.75,41.0,40.63,40.94,804800.0,32.5932,32.7931,32.4972,32.7451,804800.0
2012-10-12 09:40:00,40.95,40.97,40.58,40.71,491200.0,32.7531,32.7691,32.4572,32.5612,491200.0
2012-10-12 09:50:00,40.72,40.86,40.64,40.85,355300.0,32.5692,32.6811,32.5052,32.6731,355300.0
2012-10-12 10:00:00,40.86,40.99,40.64,40.65,428300.0,32.6811,32.7851,32.5052,32.5132,428300.0
2012-10-12 10:10:00,40.65,40.75,40.58,40.61,253000.0,32.5132,32.5932,32.4572,32.4812,253000.0
2012-10-12 10:20:00,40.61,40.62,40.43,40.55,331100.0,32.4812,32.4892,32.3372,32.4332,331100.0
2012-10-12 10:30:00,40.56,40.64,40.54,40.64,232900.0,32.4412,32.5052,32.4252,32.5052,232900.0
2012-10-12 10:40:00,40.63,40.67,40.53,40.62,225000.0,32.4972,32.5292,32.4172,32.4892,225000.0
2012-10-12 10:50:00,40.62,40.78,40.44,40.72,304800.0,32.4892,32.6172,32.3452,32.5692,304800.0
2012-10-12 11:00:00,40.73,40.84,40.73,40.83,234400.0,32.5772,32.6651,32.5772,32.6571,234400.0
2012-10-12 11:10:00,40.83,40.84,40.54,40.58,339800.0,32.6571,32.6651,32.4252,32.4572,339800.0
2012-10-12 11:20:00,40.58,40.61,40.36,40.36,278600.0,32.4572,32.4812,32.2812,32.2812,278600.0
2012-10-12 11:30:00,40.37,40.37,40.2,40.23,350200.0,32.2892,32.2892,32.1533,32.1772,350200.0
2012-10-12 11:40:00,40.24,40.34,40.24,40.29,344700.0,32.1852,32.2652,32.1852,32.2252,344700.0
2012-10-12 11:50:00,40.29,40.33,40.19,40.33,455400.0,32.2252,32.2572,32.1453,32.2572,455400.0
2012-10-12 12:00:00,40.32,40.36,40.29,40.34,166100.0,32.2492,32.2812,32.2252,32.2652,166100.0
2012-10-12 12:10:00,40.34,40.37,40.29,40.3,167100.0,32.2652,32.2892,32.2252,32.2332,167100.0
2012-10-12 12:20:00,40.3,40.34,40.28,40.31,146900.0,32.2332,32.2652,32.2172,32.2412,146900.0
2012-10-12 12:30:00,40.3,40.34,40.29,40.31,102700.0,32.2332,32.2652,32.2252,32.2412,102700.0
2012-10-12 12:40:00,40.31,40.32,40.24,40.25,175400.0,32.2412,32.2492,32.1852,32.1932,175400.0
2012-10-12 12:50:00,40.25,40.33,40.24,40.3,94800.0,32.1932,32.2572,32.1852,32.2332,94800.0
2012-10-12 13:00:00,40.3,40.3,40.22,40.23,130300.0,32.2332,32.2332,32.1693,32.1772,130300.0
2012-10-12 13:10:00,40.23,40.23,40.16,40.16,128300.0,32.1772,32.1772,32.1213,32.1213,128300.0
2012-10-12 13:20:00,40.17,40.22,40.11,40.12,160100.0,32.1293,32.1693,32.0813,32.0893,160100.0
2012-10-12 13:30:00,40.11,40.14,39.99,40.03,367700.0,32.0813,32.1053,31.9853,32.0173,367700.0
2012-10-12 13:40:00,40.03,40.04,39.96,39.98,388600.0,32.0173,32.0253,31.9613,31.9773,388600.0
2012-10-12 13:50:00,39.97,40.03,39.96,40.02,442300.0,31.9693,32.0173,31.9613,32.0093,442300.0
2012-10-12 14:00:00,40.01,40.03,39.99,40.01,250700.0,32.0013,32.0173,31.9853,32.0013,250700.0
2012-10-12 14:10:00,40.01,40.07,40.0,40.05,270600.0,32.0013,32.0493,31.9933,32.0333,270600.0
2012-10-12 14:20:00,40.05,40.15,40.04,40.15,217700.0,32.0333,32.1133,32.0253,32.1133,217700.0
2012-10-12 14:30:00,40.15,40.3,40.14,40.27,233800.0,32.1133,32.2332,32.1053,32.2092,233800.0
2012-10-12 14:40:00,40.27,40.27,40.17,40.19,211300.0,32.2092,32.2092,32.1293,32.1453,211300.0
2012-10-12 14:50:00,40.19,40.33,40.18,40.26,240800.0,32.1453,32.2572,32.1373,32.2012,240800.0
2012-10-12 15:00:00,40.26,40.27,40.14,40.16,145000.0,32.2012,32.2092,32.1053,32.1213,145000.0
2012-10-12 15:10:00,40.15,40.22,40.14,40.22,137900.0,32.1133,32.1693,32.1053,32.1693,137900.0
2012-10-12 15:20:00,40.21,40.25,40.14,40.16,202500.0,32.1613,32.1932,32.1053,32.1213,202500.0
2012-10-12 15:30:00,40.17,40.17,40.08,40.1,195100.0,32.1293,32.1293,32.0573,32.0733,195100.0
2012-10-12 15:40:00,40.11,40.14,40.04,40.08,400300.0,32.0813,32.1053,32.0253,32.0573,400300.0
2012-10-12 15:50:00,40.07,40.17,40.07,40.14,743700.0,32.0493,32.1293,32.0493,32.1053,743700.0
2012-10-15 09:30:00,39.99,40.1,39.87,40.09,442800.0,31.9853,32.0733,31.8893,32.0653,442800.0
2012-10-15 09:40:00,40.09,40.32,39.97,40.03,446500.0,32.0653,32.2492,31.9693,32.0173,446500.0
2012-10-15 09:50:00,40.03,40.03,39.77,40.0,667500.0,32.0173,32.0173,31.8093,31.9933,667500.0
2012-10-15 10:00:00,40.0,40.06,39.9,39.95,252100.0,31.9933,32.0413,31.9133,31.9533,252100.0
2012-10-15 10:10:00,39.95,39.96,39.63,39.66,584000.0,31.9533,31.9613,31.6973,31.7213,584000.0
2012-10-15 10:20:00,39.66,39.73,39.57,39.59,446100.0,31.7213,31.7773,31.6494,31.6654,446100.0
2012-10-15 10:30:00,39.59,39.69,39.52,39.66,429300.0,31.6654,31.7453,31.6094,31.7213,429300.0
2012-10-15 10:40:00,39.66,39.77,39.6,39.61,254200.0,31.7213,31.8093,31.6734,31.6814,254200.0
2012-10-15 10:50:00,39.62,39.64,39.5,39.52,305100.0,31.6894,31.7053,31.5934,31.6094,305100.0
2012-10-15 11:00:00,39.51,39.76,39.5,39.74,312300.0,31.6014,31.8013,31.5934,31.7853,312300.0
2012-10-15 11:10:00,39.74,39.89,39.7,39.73,348400.0,31.7853,31.9053,31.7533,31.7773,348400.0
2012-10-15 11:20:00,39.73,39.76,39.67,39.68,169800.0,31.7773,31.8013,31.7293,31.7373,169800.0
2012-10-15 11:30:00,39.68,39.75,39.61,39.73,312900.0,31.7373,31.7933,31.6814,31.7773,312900.0
2012-10-15 11:40:00,39.74,39.9,39.73,39.76,332200.0,31.7853,31.9133,31.7773,31.8013,332200.0
2012-10-15 11:50:00,39.76,39.77,39.71,39.73,277600.0,31.8013,31.8093,31.7613,31.7773,277600.0
2012-10-15 12:00:00,39.74,39.84,39.69,39.84,223600.0,31.7853,31.8653,31.7453,31.8653,223600.0
2012-10-15 12:10:00,39.84,39.96,39.84,39.94,391100.0,31.8653,31.9613,31.8653,31.9453,391100.0
2012-10-15 12:20:00,39.93,39.99,39.88,39.98,220300.0,31.9373,31.9853,31.8973,31.9773,220300.0
2012-10-15 12:30:00,39.98,40.09,39.96,40.09,185100.0,31.9773,32.0653,31.9613,32.0653,185100.0
2012-10-15 12:40:00,40.09,40.13,40.01,40.07,257800.0,32.0653,32.0973,32.0013,32.0493,257800.0
2012-10-15 12:50:00,40.07,40.1,40.0,40.0,165700.0,32.0493,32.0733,31.9933,31.9933,165700.0
2012-10-15 13:00:00,40.0,40.11,40.0,40.09,152900.0,31.9933,32.0813,31.9933,32.0653,152900.0
2012-10-15 13:10:00,40.1,40.11,39.99,40.0,120900.0,32.0733,32.0813,31.9853,31.9933,120900.0
2012-10-15 13:20:00,40.01,40.05,39.99,40.03,255100.0,32.0013,32.0333,31.9853,32.0173,255100.0
2012-10-15 13:30:00,40.02,40.07,39.95,39.95,162100.0,32.0093,32.0493,31.9533,31.9533,162100.0
2012-10-15 13:40:00,39.95,40.05,39.93,40.03,98600.0,31.9533,32.0333,31.9373,32.0173,98600.0
2012-10-15 13:50:00,40.03,40.07,40.01,40.02,80100.0,32.0173,32.0493,32.0013,32.0093,80100.0
2012-10-15 14:00:00,40.02,40.07,40.0,40.05,153500.0,32.0093,32.0493,31.9933,32.0333,153500.0
2012-10-15 14:10:00,40.03,40.06,39.99,40.05,196700.0,32.0173,32.0413,31.9853,32.0333,196700.0
2012-10-15 14:20:00,40.05,40.11,40.03,40.03,99500.0,32.0333,32.0813,32.0173,32.0173,99500.0
2012-10-15 14:30:00,40.03,40.06,39.96,40.06,191300.0,32.0173,32.0413,31.9613,32.0413,191300.0
2012-10-15 14:40:00,40.05,40.05,39.95,39.97,126800.0,32.0333,32.0333,31.9533,31.9693,126800.0
2012-10-15 14:50:00,39.96,40.09,39.96,40.07,171400.0,31.9613,32.0653,31.9613,32.0493,171400.0
2012-10-15 15:00:00,40.07,40.08,40.02,40.05,121400.0,32.0493,32.0573,32.0093,32.0333,121400.0
2012-10-15 15:10:00,40.05,40.16,40.05,40.12,176600.0,32.0333,32.1213,32.0333,32.0893,176600.0
2012-10-15 15:20:00,40.11,40.17,40.09,40.15,263500.0,32.0813,32.1293,32.0653,32.1133,263500.0
2012-10-15 15:30:00,40.17,40.24,40.16,40.22,322700.0,32.1293,32.1852,32.1213,32.1693,322700.0
2012-10-15 15:40:00,40.21,40.33,40.2,40.31,455700.0,32.1613,32.2572,32.1533,32.2412,455700.0
2012-10-15 15:50:00,40.3,40.36,40.28,40.29,590900.0,32.2332,32.2812,32.2172,32.2252,590900.0
2012-10-16 09:30:00,40.55,40.87,40.46,40.82,551400.0,32.4332,32.6891,32.3612,32.6491,551400.0
2012-10-16 09:40:00,40.82,40.96,40.75,40.91,529700.0,32.6491,32.7611,32.5932,32.7211,529700.0
2012-10-16 09:50:00,40.91,41.05,40.88,40.9,497100.0,32.7211,32.8331,32.6971,32.7131,497100.0
2012-10-16 10:00:00,40.9,40.97,40.85,40.87,369300.0,32.7131,32.7691,32.6731,32.6891,369300.0
2012-10-16 10:10:00,40.87,40.99,40.87,40.93,284900.0,32.6891,32.7851,32.6891,32.7371,284900.0
2012-10-16 10:20:00,40.93,40.96,40.84,40.95,345500.0,32.7371,32.7611,32.6651,32.7531,345500.0
2012-10-16 10:30:00,40.95,41.08,40.95,40.97,357500.0,32.7531,32.8571,32.7531,32.7691,357500.0
2012-10-16 10:40:00,40.98,41.13,40.93,41.1,502400.0,32.7771,32.8971,32.7371,32.8731,502400.0
2012-10-16 10:50:00,41.11,41.25,41.02,41.22,669400.0,32.8811,32.9931,32.8091,32.9691,669400.0
2012-10-16 11:00:00,41.22,41.24,41.13,41.14,346000.0,32.9691,32.9851,32.8971,32.9051,346000.0
2012-10-16 11:10:00,41.15,41.23,41.12,41.22,255200.0,32.9131,32.9771,32.8891,32.9691,255200.0
2012-10-16 11:20:00,41.22,41.29,41.2,41.28,352200.0,32.9691,33.0251,32.9531,33.0171,352200.0
2012-10-16 11:30:00,41.29,41.32,41.21,41.21,230800.0,33.0251,33.0491,32.9611,32.9611,230800.0
2012-10-16 11:40:00,41.21,41.25,41.19,41.21,225300.0,32.9611,32.9931,32.9451,32.9611,225300.0
2012-10-16 11:50:00,41.21,41.35,41.21,41.35,284900.0,32.9611,33.0731,32.9611,33.0731,284900.0
2012-10-16 12:00:00,41.34,41.36,41.3,41.35,227500.0,33.0651,33.0811,33.0331,33.0731,227500.0
2012-10-16 12:10:00,41.35,41.37,41.27,41.28,256400.0,33.0731,33.0891,33.0091,33.0171,256400.0
2012-10-16 12:20:00,41.28,41.29,41.21,41.21,181200.0,33.0171,33.0251,32.9611,32.9611,181200.0
2012-10-16 12:30:00,41.22,41.28,41.21,41.27,123800.0,32.9691,33.0171,32.9611,33.0091,123800.0
2012-10-16 12:40:00,41.28,41.34,41.27,41.31,152900.0,33.0171,33.0651,33.0091,33.0411,152900.0
2012-10-16 12:50:00,41.32,41.38,41.3,41.36,180400.0,33.0491,33.0971,33.0331,33.0811,180400.0
2012-10-16 13:00:00,41.36,41.44,41.36,41.4,202600.0,33.0811,33.145,33.0811,33.1131,202600.0
2012-10-16 13:10:00,41.41,41.57,41.4,41.56,385600.0,33.1211,33.249,33.1131,33.241,385600.0
2012-10-16 13:20:00,41.56,41.64,41.56,41.58,357900.0,33.241,33.305,33.241,33.257,357900.0
2012-10-16 13:30:00,41.57,41.58,41.54,41.57,267400.0,33.249,33.257,33.225,33.249,267400.0
2012-10-16 13:40:00,41.56,41.57,41.48,41.52,244800.0,33.241,33.249,33.177,33.209,244800.0
2012-10-16 13:50:00,41.52,41.52,41.45,41.45,121800.0,33.209,33.209,33.153,33.153,121800.0
2012-10-16 14:00:00,41.45,41.51,41.44,41.48,203700.0,33.153,33.201,33.145,33.177,203700.0
2012-10-16 14:10:00,41.49,41.5,41.4,41.43,280300.0,33.185,33.193,33.1131,33.137,280300.0
2012-10-16 14:20:00,41.43,41.45,41.36,41.4,232800.0,33.137,33.153,33.0811,33.1131,232800.0
2012-10-16 14:30:00,41.4,41.41,41.34,41.36,204200.0,33.1131,33.1211,33.0651,33.0811,204200.0
2012-10-16 14:40:00,41.36,41.37,41.32,41.33,165100.0,33.0811,33.0891,33.0491,33.0571,165100.0
2012-10-16 14:50:00,41.33,41.33,41.22,41.24,189100.0,33.0571,33.0571,32.9691,32.9851,189100.0
2012-10-16 15:00:00,41.24,41.33,41.23,41.24,185900.0,32.9851,33.0571,32.9771,32.9851,185900.0
2012-10-16 15:10:00,41.24,41.33,41.2,41.31,270700.0,32.9851,33.0571,32.9531,33.0411,270700.0
2012-10-16 15:20:00,41.3,41.35,41.18,41.35,423000.0,33.0331,33.0731,32.9371,33.0731,423000.0
2012-10-16 15:30:00,41.35,41.37,41.26,41.34,386400.0,33.0731,33.0891,33.0011,33.0651,386400.0
2012-10-16 15:40:00,41.34,41.44,41.34,41.4,504300.0,33.0651,33.145,33.0651,33.1131,504300.0
2012-10-16 15:50:00,41.4,41.48,41.39,41.47,1169100.0,33.1131,33.177,33.1051,33.169,1169100.0
2012-10-17 09:30:00,41.83,41.99,41.5,41.74,1013300.0,33.457,33.585,33.193,33.385,1013300.0
2012-10-17 09:40:00,41.74,41.83,41.48,41.62,881400.0,33.385,33.457,33.177,33.289,881400.0
2012-10-17 09:50:00,41.63,41.82,41.61,41.71,627500.0,33.297,33.449,33.281,33.361,627500.0
2012-10-17 10:00:00,41.71,41.95,41.69,41.95,437400.0,33.361,33.553,33.345,33.553,437400.0
2012-10-17 10:10:00,41.95,42.3,41.95,42.13,965200.0,33.553,33.8329,33.553,33.6969,965200.0
2012-10-17 10:20:00,42.13,42.21,42.07,42.09,446000.0,33.6969,33.7609,33.6489,33.6649,446000.0
2012-10-17 10:30:00,42.08,42.14,41.96,42.01,360300.0,33.6569,33.7049,33.561,33.601,360300.0
2012-10-17 10:40:00,42.02,42.22,42.02,42.21,529000.0,33.6089,33.7689,33.6089,33.7609,529000.0
2012-10-17 10:50:00,42.21,42.21,42.1,42.18,383200.0,33.7609,33.7609,33.6729,33.7369,383200.0
2012-10-17 11:00:00,42.18,42.19,42.1,42.16,480900.0,33.7369,33.7449,33.6729,33.7209,480900.0
2012-10-17 11:10:00,42.15,42.37,42.15,42.3,520300.0,33.7129,33.8889,33.7129,33.8329,520300.0
2012-10-17 11:20:00,42.3,42.35,42.29,42.32,279400.0,33.8329,33.8729,33.8249,33.8489,279400.0
2012-10-17 11:30:00,42.32,42.41,42.27,42.4,390100.0,33.8489,33.9209,33.8089,33.9129,390100.0
2012-10-17 11:40:00,42.4,42.42,42.37,42.39,301000.0,33.9129,33.9289,33.8889,33.9049,301000.0
2012-10-17 11:50:00,42.39,42.58,42.37,42.58,650900.0,33.9049,34.0569,33.8889,34.0569,650900.0
2012-10-17 12:00:00,42.58,42.64,42.56,42.64,425400.0,34.0569,34.1048,34.0409,34.1048,425400.0
2012-10-17 12:10:00,42.64,42.66,42.59,42.59,304500.0,34.1048,34.1208,34.0649,34.0649,304500.0
2012-10-17 12:20:00,42.59,42.8,42.57,42.57,625700.0,34.0649,34.2328,34.0489,34.0489,625700.0
2012-10-17 12:30:00,42.58,42.61,42.39,42.42,294000.0,34.0569,34.0808,33.9049,33.9289,294000.0
2012-10-17 12:40:00,42.42,42.45,42.31,42.39,238600.0,33.9289,33.9529,33.8409,33.9049,238600.0
2012-10-17 12:50:00,42.38,42.46,42.36,42.39,209500.0,33.8969,33.9609,33.8809,33.9049,209500.0
2012-10-17 13:00:00,42.4,42.46,42.33,42.37,204500.0,33.9129,33.9609,33.8569,33.8889,204500.0
2012-10-17 13:10:00,42.37,42.38,42.33,42.34,133700.0,33.8889,33.8969,33.8569,33.8649,133700.0
2012-10-17 13:20:00,42.34,42.38,42.31,42.34,199300.0,33.8649,33.8969,33.8409,33.8649,199300.0
2012-10-17 13:30:00,42.34,42.36,42.21,42.24,220100.0,33.8649,33.8809,33.7609,33.7849,220100.0
2012-10-17 13:40:00,42.24,42.24,41.98,41.99,474300.0,33.7849,33.7849,33.577,33.585,474300.0
2012-10-17 13:50:00,41.99,42.14,41.99,42.14,222600.0,33.585,33.7049,33.585,33.7049,222600.0
2012-10-17 14:00:00,42.13,42.17,42.09,42.15,295200.0,33.6969,33.7289,33.6649,33.7129,295200.0
2012-10-17 14:10:00,42.15,42.21,42.13,42.19,179800.0,33.7129,33.7609,33.6969,33.7449,179800.0
2012-10-17 14:20:00,42.2,42.23,42.12,42.22,162400.0,33.7529,33.7769,33.6889,33.7689,162400.0
2012-10-17 14:30:00,42.21,42.22,42.15,42.18,123400.0,33.7609,33.7689,33.7129,33.7369,123400.0
2012-10-17 14:40:00,42.18,42.29,42.17,42.2,184900.0,33.7369,33.8249,33.7289,33.7529,184900.0
2012-10-17 14:50:00,42.21,42.29,42.2,42.28,170400.0,33.7609,33.8249,33.7529,33.8169,170400.0
2012-10-17 15:00:00,42.29,42.33,42.25,42.33,176700.0,33.8249,33.8569,33.7929,33.8569,176700.0
2012-10-17 15:10:00,42.34,42.41,42.34,42.37,324900.0,33.8649,33.9209,33.8649,33.8889,324900.0
2012-10-17 15:20:00,42.37,42.39,42.31,42.36,301800.0,33.8889,33.9049,33.8409,33.8809,301800.0
2012-10-17 15:30:00,42.37,42.43,42.34,42.43,372900.0,33.8889,33.9369,33.8649,33.9369,372900.0
2012-10-17 15:40:00,42.43,42.47,42.37,42.39,532200.0,33.9369,33.9689,33.8889,33.9049,532200.0
2012-10-17 15:50:00,42.39,42.4,42.28,42.31,821500.0,33.9049,33.9129,33.8169,33.8409,821500.0
2012-10-18 09:30:00,42.28,42.37,42.18,42.3,605400.0,33.8169,33.8889,33.7369,33.8329,605400.0
2012-10-18 09:40:00,42.28,42.63,42.26,42.48,621500.0,33.8169,34.0968,33.8009,33.9769,621500.0
2012-10-18 09:50:00,42.49,42.72,42.46,42.68,714000.0,33.9849,34.1688,33.9609,34.1368,714000.0
2012-10-18 10:00:00,42.69,42.79,42.58,42.75,545500.0,34.1448,34.2248,34.0569,34.1928,545500.0
2012-10-18 10:10:00,42.75,42.89,42.62,42.71,975600.0,34.1928,34.3048,34.0888,34.1608,975600.0
2012-10-18 10:20:00,42.71,42.71,42.34,42.35,718800.0,34.1608,34.1608,33.8649,33.8729,718800.0
2012-10-18 10:30:00,42.34,42.52,42.3,42.47,784800.0,33.8649,34.0089,33.8329,33.9689,784800.0
2012-10-18 10:40:00,42.48,42.49,42.35,42.42,405600.0,33.9769,33.9849,33.8729,33.9289,405600.0
2012-10-18 10:50:00,42.42,42.47,42.34,42.44,671800.0,33.9289,33.9689,33.8649,33.9449,671800.0
2012-10-18 11:00:00,42.44,42.52,42.38,42.44,473800.0,33.9449,34.0089,33.8969,33.9449,473800.0
2012-10-18 11:10:00,42.44,42.55,42.42,42.44,283500.0,33.9449,34.0329,33.9289,33.9449,283500.0
2012-10-18 11:20:00,42.44,42.52,42.37,42.48,411100.0,33.9449,34.0089,33.8889,33.9769,411100.0
2012-10-18 11:30:00,42.48,42.53,42.46,42.52,415900.0,33.9769,34.0169,33.9609,34.0089,415900.0
2012-10-18 11:40:00,42.52,42.56,42.47,42.5,341200.0,34.0089,34.0409,33.9689,33.9929,341200.0
2012-10-18 11:50:00,42.5,42.64,42.49,42.62,289000.0,33.9929,34.1048,33.9849,34.0888,289000.0
2012-10-18 12:00:00,42.61,42.72,42.61,42.69,344400.0,34.0808,34.1688,34.0808,34.1448,344400.0
2012-10-18 12:10:00,42.69,42.7,42.64,42.66,165400.0,34.1448,34.1528,34.1048,34.1208,165400.0
2012-10-18 12:20:00,42.66,42.67,42.58,42.6,175800.0,34.1208,34.1288,34.0569,34.0729,175800.0
2012-10-18 12:30:00,42.59,42.66,42.47,42.53,571100.0,34.0649,34.1208,33.9689,34.0169,571100.0
2012-10-18 12:40:00,42.54,42.58,42.46,42.48,195600.0,34.0249,34.0569,33.9609,33.9769,195600.0
2012-10-18 12:50:00,42.47,42.49,42.33,42.36,288800.0,33.9689,33.9849,33.8569,33.8809,288800.0
2012-10-18 13:00:00,42.37,42.41,42.26,42.26,282000.0,33.8889,33.9209,33.8009,33.8009,282000.0
2012-10-18 13:10:00,42.26,42.28,42.16,42.23,273100.0,33.8009,33.8169,33.7209,33.7769,273100.0
2012-10-18 13:20:00,42.24,42.52,42.24,42.44,283700.0,33.7849,34.0089,33.7849,33.9449,283700.0
2012-10-18 13:30:00,42.44,42.5,42.37,42.4,193400.0,33.9449,33.9929,33.8889,33.9129,193400.0
2012-10-18 13:40:00,42.4,42.46,42.34,42.41,341100.0,33.9129,33.9609,33.8649,33.9209,341100.0
2012-10-18 13:50:00,42.41,42.44,42.31,42.35,215700.0,33.9209,33.9449,33.8409,33.8729,215700.0
2012-10-18 14:00:00,42.34,42.48,42.31,42.38,210100.0,33.8649,33.9769,33.8409,33.8969,210100.0
2012-10-18 14:10:00,42.38,42.45,42.31,42.4,147200.0,33.8969,33.9529,33.8409,33.9129,147200.0
2012-10-18 14:20:00,42.4,42.42,42.28,42.29,147200.0,33.9129,33.9289,33.8169,33.8249,147200.0
2012-10-18 14:30:00,42.29,42.33,42.16,42.19,267300.0,33.8249,33.8569,33.7209,33.7449,267300.0
2012-10-18 14:40:00,42.19,42.34,42.18,42.23,353000.0,33.7449,33.8649,33.7369,33.7769,353000.0
2012-10-18 14:50:00,42.23,42.4,42.23,42.34,245300.0,33.7769,33.9129,33.7769,33.8649,245300.0
2012-10-18 15:00:00,42.35,42.44,42.28,42.44,305600.0,33.8729,33.9449,33.8169,33.9449,305600.0
2012-10-18 15:10:00,42.43,42.44,42.33,42.34,289900.0,33.9369,33.9449,33.8569,33.8649,289900.0
2012-10-18 15:20:00,42.34,42.44,42.34,42.4,293100.0,33.8649,33.9449,33.8649,33.9129,293100.0
2012-10-18 15:30:00,42.4,42.52,42.39,42.5,356000.0,33.9129,34.0089,33.9049,33.9929,356000.0
2012-10-18 15:40:00,42.51,42.6,42.48,42.56,567600.0,34.0009,34.0729,33.9769,34.0409,567600.0
2012-10-18 15:50:00,42.56,42.58,42.41,42.42,1116500.0,34.0409,34.0569,33.9209,33.9289,1116500.0
2012-10-19 09:30:00,42.17,42.48,42.02,42.02,1359900.0,33.7289,33.9769,33.6089,33.6089,1359900.0
2012-10-19 09:40:00,42.01,42.2,41.71,41.83,975800.0,33.601,33.7529,33.361,33.457,975800.0
2012-10-19 09:50:00,41.83,41.98,41.78,41.94,346500.0,33.457,33.577,33.417,33.545,346500.0
2012-10-19 10:00:00,41.92,41.94,41.82,41.84,335900.0,33.529,33.545,33.449,33.465,335900.0
2012-10-19 10:10:00,41.84,41.88,41.76,41.78,443400.0,33.465,33.497,33.401,33.417,443400.0
2012-10-19 10:20:00,41.78,41.79,41.71,41.75,334200.0,33.417,33.425,33.361,33.393,334200.0
2012-10-19 10:30:00,41.75,41.75,41.64,41.69,408900.0,33.393,33.393,33.305,33.345,408900.0
2012-10-19 10:40:00,41.7,41.75,41.63,41.66,314500.0,33.353,33.393,33.297,33.321,314500.0
2012-10-19 10:50:00,41.65,41.73,41.6,41.6,202200.0,33.313,33.377,33.273,33.273,202200.0
2012-10-19 11:00:00,41.61,41.64,41.42,41.46,400300.0,33.281,33.305,33.129,33.161,400300.0
2012-10-19 11:10:00,41.46,41.54,41.42,41.52,332800.0,33.161,33.225,33.129,33.209,332800.0
2012-10-19 11:20:00,41.52,41.54,41.4,41.4,271800.0,33.209,33.225,33.1131,33.1131,271800.0
2012-10-19 11:30:00,41.41,41.46,41.35,41.44,262500.0,33.1211,33.161,33.0731,33.145,262500.0
2012-10-19 11:40:00,41.43,41.46,41.41,41.42,206500.0,33.137,33.161,33.1211,33.129,206500.0
2012-10-19 11:50:00,41.42,41.44,41.25,41.38,306600.0,33.129,33.145,32.9931,33.0971,306600.0
2012-10-19 12:00:00,41.38,41.42,41.32,41.39,229800.0,33.0971,33.129,33.0491,33.1051,229800.0
2012-10-19 12:10:00,41.39,41.4,41.22,41.24,290800.0,33.1051,33.1131,32.9691,32.9851,290800.0
2012-10-19 12:20:00,41.24,41.36,41.22,41.3,410800.0,32.9851,33.0811,32.9691,33.0331,410800.0
2012-10-19 12:30:00,41.3,41.4,41.28,41.37,172000.0,33.0331,33.1131,33.0171,33.0891,172000.0
2012-10-19 12:40:00,41.38,41.39,41.32,41.37,130000.0,33.0971,33.1051,33.0491,33.0891,130000.0
2012-10-19 12:50:00,41.38,41.4,41.36,41.38,140400.0,33.0971,33.1131,33.0811,33.0971,140400.0
2012-10-19 13:00:00,41.39,41.46,41.34,41.45,112800.0,33.1051,33.161,33.0651,33.153,112800.0
2012-10-19 13:10:00,41.46,41.56,41.43,41.48,223400.0,33.161,33.241,33.137,33.177,223400.0
2012-10-19 13:20:00,41.47,41.51,41.42,41.43,132200.0,33.169,33.201,33.129,33.137,132200.0
2012-10-19 13:30:00,41.42,41.43,41.31,41.33,215300.0,33.129,33.137,33.0411,33.0571,215300.0
2012-10-19 13:40:00,41.33,41.4,41.27,41.27,248600.0,33.0571,33.1131,33.0091,33.0091,248600.0
2012-10-19 13:50:00,41.26,41.32,41.2,41.22,191500.0,33.0011,33.0491,32.9531,32.9691,191500.0
2012-10-19 14:00:00,41.23,41.38,41.21,41.32,225400.0,32.9771,33.0971,32.9611,33.0491,225400.0
2012-10-19 14:10:00,41.32,41.34,41.22,41.25,167600.0,33.0491,33.0651,32.9691,32.9931,167600.0
2012-10-19 14:20:00,41.26,41.28,41.12,41.16,247600.0,33.0011,33.0171,32.8891,32.9211,247600.0
2012-10-19 14:30:00,41.16,41.32,41.15,41.29,235600.0,32.9211,33.0491,32.9131,33.0251,235600.0
2012-10-19 14:40:00,41.28,41.29,41.17,41.23,263600.0,33.0171,33.0251,32.9291,32.9771,263600.0
2012-10-19 14:50:00,41.23,41.31,41.11,41.27,238600.0,32.9771,33.0411,32.8811,33.0091,238600.0
2012-10-19 15:00:00,41.27,41.28,41.19,41.23,193100.0,33.0091,33.0171,32.9451,32.9771,193100.0
2012-10-19 15:10:00,41.23,41.27,41.16,41.27,264000.0,32.9771,33.0091,32.9211,33.0091,264000.0
2012-10-19 15:20:00,41.27,41.37,41.25,41.29,375000.0,33.0091,33.0891,32.9931,33.0251,375000.0
2012-10-19 15:30:00,41.3,41.32,41.16,41.26,538700.0,33.0331,33.0491,32.9211,33.0011,538700.0
2012-10-19 15:40:00,41.26,41.31,41.18,41.3,555800.0,33.0011,33.0411,32.9371,33.0331,555800.0
2012-10-19 15:50:00,41.3,41.37,41.12,41.19,1302200.0,33.0331,33.0891,32.8891,32.9451,1302200.0
2012-10-22 09:30:00,40.12,40.64,40.0,40.45,1815200.0,32.0893,32.5052,31.9933,32.3532,1815200.0
2012-10-22 09:40:00,40.46,40.82,40.23,40.65,1107900.0,32.3612,32.6491,32.1772,32.5132,1107900.0
2012-10-22 09:50:00,40.64,40.87,40.56,40.76,662300.0,32.5052,32.6891,32.4412,32.6012,662300.0
2012-10-22 10:00:00,40.75,41.2,40.72,41.07,1163000.0,32.5932,32.9531,32.5692,32.8491,1163000.0
2012-10-22 10:10:00,41.07,41.1,40.64,40.78,739400.0,32.8491,32.8731,32.5052,32.6172,739400.0
2012-10-22 10:20:00,40.77,41.0,40.73,40.78,634600.0,32.6092,32.7931,32.5772,32.6172,634600.0
2012-10-22 10:30:00,40.79,40.84,40.43,40.45,882600.0,32.6252,32.6651,32.3372,32.3532,882600.0
2012-10-22 10:40:00,40.45,40.7,40.39,40.51,519000.0,32.3532,32.5532,32.3052,32.4012,519000.0
2012-10-22 10:50:00,40.52,40.75,40.52,40.63,549000.0,32.4092,32.5932,32.4092,32.4972,549000.0
2012-10-22 11:00:00,40.63,40.63,40.47,40.48,415200.0,32.4972,32.4972,32.3692,32.3772,415200.0
2012-10-22 11:10:00,40.48,40.54,40.07,40.11,708600.0,32.3772,32.4252,32.0493,32.0813,708600.0
2012-10-22 11:20:00,40.11,40.2,39.94,40.0,896900.0,32.0813,32.1533,31.9453,31.9933,896900.0
2012-10-22 11:30:00,40.0,40.38,40.0,40.37,528200.0,31.9933,32.2972,31.9933,32.2892,528200.0
2012-10-22 11:40:00,40.35,40.48,40.34,40.46,356100.0,32.2732,32.3772,32.2652,32.3612,356100.0
2012-10-22 11:50:00,40.46,40.46,40.24,40.27,268800.0,32.3612,32.3612,32.1852,32.2092,268800.0
2012-10-22 12:00:00,40.27,40.45,40.21,40.44,281800.0,32.2092,32.3532,32.1613,32.3452,281800.0
2012-10-22 12:10:00,40.45,40.49,40.38,40.43,166200.0,32.3532,32.3852,32.2972,32.3372,166200.0
2012-10-22 12:20:00,40.43,40.64,40.43,40.57,308800.0,32.3372,32.5052,32.3372,32.4492,308800.0
2012-10-22 12:30:00,40.56,40.63,40.45,40.45,207000.0,32.4412,32.4972,32.3532,32.3532,207000.0
2012-10-22 12:40:00,40.44,40.58,40.43,40.51,139900.0,32.3452,32.4572,32.3372,32.4012,139900.0
2012-10-22 12:50:00,40.51,40.57,40.38,40.4,196400.0,32.4012,32.4492,32.2972,32.3132,196400.0
2012-10-22 13:00:00,40.41,40.51,40.38,40.44,174900.0,32.3212,32.4012,32.2972,32.3452,174900.0
2012-10-22 13:10:00,40.44,40.44,40.24,40.25,259700.0,32.3452,32.3452,32.1852,32.1932,259700.0
2012-10-22 13:20:00,40.25,40.27,40.13,40.18,305400.0,32.1932,32.2092,32.0973,32.1373,305400.0
2012-10-22 13:30:00,40.19,40.2,40.08,40.09,298400.0,32.1453,32.1533,32.0573,32.0653,298400.0
2012-10-22 13:40:00,40.09,40.1,39.92,39.99,513200.0,32.0653,32.0733,31.9293,31.9853,513200.0
2012-10-22 13:50:00,39.99,40.18,39.97,40.1,268300.0,31.9853,32.1373,31.9693,32.0733,268300.0
2012-10-22 14:00:00,40.1,40.2,40.08,40.14,186300.0,32.0733,32.1533,32.0573,32.1053,186300.0
2012-10-22 14:10:00,40.14,40.29,40.1,40.24,275200.0,32.1053,32.2252,32.0733,32.1852,275200.0
2012-10-22 14:20:00,40.23,40.25,40.11,40.14,190000.0,32.1772,32.1932,32.0813,32.1053,190000.0
2012-10-22 14:30:00,40.15,40.19,40.05,40.08,192800.0,32.1133,32.1453,32.0333,32.0573,192800.0
2012-10-22 14:40:00,40.08,40.19,40.05,40.13,196500.0,32.0573,32.1453,32.0333,32.0973,196500.0
2012-10-22 14:50:00,40.14,40.19,40.11,40.17,159600.0,32.1053,32.1453,32.0813,32.1293,159600.0
2012-10-22 15:00:00,40.17,40.18,40.07,40.12,261700.0,32.1293,32.1373,32.0493,32.0893,261700.0
2012-10-22 15:10:00,40.11,40.4,40.11,40.35,610700.0,32.0813,32.3132,32.0813,32.2732,610700.0
2012-10-22 15:20:00,40.34,40.42,40.32,40.4,314600.0,32.2652,32.3292,32.2492,32.3132,314600.0
2012-10-22 15:30:00,40.4,40.41,40.3,40.36,535200.0,32.3132,32.3212,32.2332,32.2812,535200.0
2012-10-22 15:40:00,40.37,40.43,40.32,40.41,538300.0,32.2892,32.3372,32.2492,32.3212,538300.0
2012-10-22 15:50:00,40.42,40.57,40.41,40.55,1270400.0,32.3292,32.4492,32.3212,32.4332,1270400.0
2012-10-23 09:30:00,39.57,39.7,39.28,39.3,1093800.0,31.6494,31.7533,31.4174,31.4334,1093800.0
2012-10-23 09:40:00,39.29,39.48,39.2,39.31,1298700.0,31.4254,31.5774,31.3534,31.4414,1298700.0
2012-10-23 09:50:00,39.32,39.34,39.12,39.13,1225800.0,31.4494,31.4654,31.2894,31.2974,1225800.0
2012-10-23 10:00:00,39.14,39.39,39.1,39.24,630000.0,31.3054,31.5054,31.2734,31.3854,630000.0
2012-10-23 10:10:00,39.24,39.24,38.96,39.02,708300.0,31.3854,31.3854,31.1615,31.2095,708300.0
2012-10-23 10:20:00,39.03,39.17,38.97,39.02,454700.0,31.2175,31.3294,31.1695,31.2095,454700.0
2012-10-23 10:30:00,39.02,39.02,38.7,38.78,865700.0,31.2095,31.2095,30.9535,31.0175,865700.0
2012-10-23 10:40:00,38.79,39.03,38.76,39.01,571600.0,31.0255,31.2175,31.0015,31.2015,571600.0
2012-10-23 10:50:00,39.01,39.07,38.91,38.96,386500.0,31.2015,31.2494,31.1215,31.1615,386500.0
2012-10-23 11:00:00,38.96,39.0,38.86,38.94,380900.0,31.1615,31.1935,31.0815,31.1455,380900.0
2012-10-23 11:10:00,38.93,39.11,38.92,39.07,398500.0,31.1375,31.2814,31.1295,31.2494,398500.0
2012-10-23 11:20:00,39.07,39.09,38.98,38.98,372800.0,31.2494,31.2654,31.1775,31.1775,372800.0
2012-10-23 11:30:00,38.98,39.0,38.83,38.88,386900.0,31.1775,31.1935,31.0575,31.0975,386900.0
2012-10-23 11:40:00,38.89,38.96,38.78,38.94,296900.0,31.1055,31.1615,31.0175,31.1455,296900.0
2012-10-23 11:50:00,38.94,38.95,38.79,38.81,306200.0,31.1455,31.1535,31.0255,31.0415,306200.0
2012-10-23 12:00:00,38.82,38.85,38.66,38.72,374100.0,31.0495,31.0735,30.9215,30.9695,374100.0
2012-10-23 12:10:00,38.73,38.89,38.68,38.89,307200.0,30.9775,31.1055,30.9375,31.1055,307200.0
2012-10-23 12:20:00,38.89,38.9,38.77,38.84,267400.0,31.1055,31.1135,31.0095,31.0655,267400.0
2012-10-23 12:30:00,38.84,38.96,38.78,38.89,334000.0,31.0655,31.1615,31.0175,31.1055,334000.0
2012-10-23 12:40:00,38.9,38.97,38.87,38.9,229900.0,31.1135,31.1695,31.0895,31.1135,229900.0
2012-10-23 12:50:00,38.9,38.91,38.86,38.91,313900.0,31.1135,31.1215,31.0815,31.1215,313900.0
2012-10-23 13:00:00,38.91,39.0,38.9,39.0,292100.0,31.1215,31.1935,31.1135,31.1935,292100.0
2012-10-23 13:10:00,39.0,39.08,38.93,38.97,353900.0,31.1935,31.2574,31.1375,31.1695,353900.0
2012-10-23 13:20:00,38.96,39.11,38.96,39.06,266400.0,31.1615,31.2814,31.1615,31.2414,266400.0
2012-10-23 13:30:00,39.07,39.16,39.07,39.11,199200.0,31.2494,31.3214,31.2494,31.2814,199200.0
2012-10-23 13:40:00,39.11,39.12,38.96,39.0,158400.0,31.2814,31.2894,31.1615,31.1935,158400.0
2012-10-23 13:50:00,39.01,39.15,38.96,39.14,275400.0,31.2015,31.3134,31.1615,31.3054,275400.0
2012-10-23 14:00:00,39.14,39.22,39.12,39.15,271800.0,31.3054,31.3694,31.2894,31.3134,271800.0
2012-10-23 14:10:00,39.16,39.19,38.98,39.06,278700.0,31.3214,31.3454,31.1775,31.2414,278700.0
2012-10-23 14:20:00,39.05,39.15,39.02,39.09,196300.0,31.2334,31.3134,31.2095,31.2654,196300.0
2012-10-23 14:30:00,39.09,39.1,38.97,39.07,224500.0,31.2654,31.2734,31.1695,31.2494,224500.0
2012-10-23 14:40:00,39.07,39.18,39.01,39.17,225500.0,31.2494,31.3374,31.2015,31.3294,225500.0
2012-10-23 14:50:00,39.17,39.19,39.11,39.16,142500.0,31.3294,31.3454,31.2814,31.3214,142500.0
2012-10-23 15:00:00,39.15,39.24,39.11,39.18,331900.0,31.3134,31.3854,31.2814,31.3374,331900.0
2012-10-23 15:10:00,39.18,39.22,39.1,39.16,436500.0,31.3374,31.3694,31.2734,31.3214,436500.0
2012-10-23 15:20:00,39.16,39.2,39.1,39.1,346300.0,31.3214,31.3534,31.2734,31.2734,346300.0
2012-10-23 15:30:00,39.11,39.13,38.98,38.98,469700.0,31.2814,31.2974,31.1775,31.1775,469700.0
2012-10-23 15:40:00,38.98,39.01,38.9,38.93,579500.0,31.1775,31.2015,31.1135,31.1375,579500.0
2012-10-23 15:50:00,38.93,39.04,38.93,38.98,1047400.0,31.1375,31.2254,31.1375,31.1775,1047400.0
2012-10-24 09:30:00,39.22,39.5,39.15,39.22,555000.0,31.3694,31.5934,31.3134,31.3694,555000.0
2012-10-24 09:40:00,39.22,39.22,39.01,39.11,594700.0,31.3694,31.3694,31.2015,31.2814,594700.0
2012-10-24 09:50:00,39.1,39.24,39.01,39.21,337600.0,31.2734,31.3854,31.2015,31.3614,337600.0
2012-10-24 10:00:00,39.21,39.25,38.92,38.95,518400.0,31.3614,31.3934,31.1295,31.1535,518400.0
2012-10-24 10:10:00,38.94,39.12,38.91,39.07,311200.0,31.1455,31.2894,31.1215,31.2494,311200.0
2012-10-24 10:20:00,39.07,39.28,39.04,39.17,353000.0,31.2494,31.4174,31.2254,31.3294,353000.0
2012-10-24 10:30:00,39.17,39.4,39.12,39.32,438600.0,31.3294,31.5134,31.2894,31.4494,438600.0
2012-10-24 10:40:00,39.33,39.44,39.28,39.38,249700.0,31.4574,31.5454,31.4174,31.4974,249700.0
2012-10-24 10:50:00,39.38,39.47,39.32,39.42,257200.0,31.4974,31.5694,31.4494,31.5294,257200.0
2012-10-24 11:00:00,39.43,39.5,39.32,39.36,333100.0,31.5374,31.5934,31.4494,31.4814,333100.0
2012-10-24 11:10:00,39.35,39.36,39.28,39.32,357900.0,31.4734,31.4814,31.4174,31.4494,357900.0
2012-10-24 11:20:00,39.32,39.38,39.29,39.33,199700.0,31.4494,31.4974,31.4254,31.4574,199700.0
2012-10-24 11:30:00,39.33,39.36,39.26,39.28,338100.0,31.4574,31.4814,31.4014,31.4174,338100.0
2012-10-24 11:40:00,39.27,39.29,39.14,39.16,403100.0,31.4094,31.4254,31.3054,31.3214,403100.0
2012-10-24 11:50:00,39.17,39.21,39.12,39.16,285000.0,31.3294,31.3614,31.2894,31.3214,285000.0
2012-10-24 12:00:00,39.16,39.2,39.14,39.17,214400.0,31.3214,31.3534,31.3054,31.3294,214400.0
2012-10-24 12:10:00,39.17,39.2,39.12,39.17,180000.0,31.3294,31.3534,31.2894,31.3294,180000.0
2012-10-24 12:20:00,39.18,39.21,39.13,39.18,184400.0,31.3374,31.3614,31.2974,31.3374,184400.0
2012-10-24 12:30:00,39.19,39.27,39.18,39.21,160100.0,31.3454,31.4094,31.3374,31.3614,160100.0
2012-10-24 12:40:00,39.22,39.27,39.18,39.24,100100.0,31.3694,31.4094,31.3374,31.3854,100100.0
2012-10-24 12:50:00,39.23,39.3,39.19,39.3,262000.0,31.3774,31.4334,31.3454,31.4334,262000.0
2012-10-24 13:00:00,39.29,39.32,39.25,39.25,65100.0,31.4254,31.4494,31.3934,31.3934,65100.0
2012-10-24 13:10:00,39.25,39.26,39.13,39.23,229400.0,31.3934,31.4014,31.2974,31.3774,229400.0
2012-10-24 13:20:00,39.22,39.32,39.22,39.31,140100.0,31.3694,31.4494,31.3694,31.4414,140100.0
2012-10-24 13:30:00,39.3,39.33,39.25,39.33,108300.0,31.4334,31.4574,31.3934,31.4574,108300.0
2012-10-24 13:40:00,39.33,39.44,39.32,39.44,184800.0,31.4574,31.5454,31.4494,31.5454,184800.0
2012-10-24 13:50:00,39.44,39.48,39.41,39.45,201100.0,31.5454,31.5774,31.5214,31.5534,201100.0
2012-10-24 14:00:00,39.44,39.53,39.44,39.51,275200.0,31.5454,31.6174,31.5454,31.6014,275200.0
2012-10-24 14:10:00,39.51,39.56,39.31,39.41,425200.0,31.6014,31.6414,31.4414,31.5214,425200.0
2012-10-24 14:20:00,39.42,39.52,39.32,39.46,336500.0,31.5294,31.6094,31.4494,31.5614,336500.0
2012-10-24 14:30:00,39.47,39.5,39.33,39.35,226000.0,31.5694,31.5934,31.4574,31.4734,226000.0
2012-10-24 14:40:00,39.35,39.37,39.16,39.21,230100.0,31.4734,31.4894,31.3214,31.3614,230100.0
2012-10-24 14:50:00,39.21,39.32,39.21,39.25,228000.0,31.3614,31.4494,31.3614,31.3934,228000.0
2012-10-24 15:00:00,39.25,39.27,39.03,39.07,315100.0,31.3934,31.4094,31.2175,31.2494,315100.0
2012-10-24 15:10:00,39.07,39.09,38.92,38.94,263400.0,31.2494,31.2654,31.1295,31.1455,263400.0
2012-10-24 15:20:00,38.94,39.03,38.86,39.03,381200.0,31.1455,31.2175,31.0815,31.2175,381200.0
2012-10-24 15:30:00,39.03,39.04,38.91,38.92,257300.0,31.2175,31.2254,31.1215,31.1295,257300.0
2012-10-24 15:40:00,38.91,38.92,38.75,38.79,468600.0,31.1215,31.1295,30.9935,31.0255,468600.0
2012-10-24 15:50:00,38.78,38.8,38.73,38.79,703200.0,31.0175,31.0335,30.9775,31.0255,703200.0
2012-10-25 09:30:00,39.31,39.49,39.25,39.32,434700.0,31.4414,31.5854,31.3934,31.4494,434700.0
2012-10-25 09:40:00,39.3,39.38,39.23,39.34,365800.0,31.4334,31.4974,31.3774,31.4654,365800.0
2012-10-25 09:50:00,39.33,39.44,39.12,39.27,357900.0,31.4574,31.5454,31.2894,31.4094,357900.0
2012-10-25 10:00:00,39.27,39.36,39.19,39.31,324200.0,31.4094,31.4814,31.3454,31.4414,324200.0
2012-10-25 10:10:00,39.3,39.55,39.3,39.55,318700.0,31.4334,31.6334,31.4334,31.6334,318700.0
2012-10-25 10:20:00,39.54,39.62,39.45,39.5,323600.0,31.6254,31.6894,31.5534,31.5934,323600.0
2012-10-25 10:30:00,39.48,39.57,39.4,39.41,213800.0,31.5774,31.6494,31.5134,31.5214,213800.0
2012-10-25 10:40:00,39.4,39.42,39.23,39.25,347300.0,31.5134,31.5294,31.3774,31.3934,347300.0
2012-10-25 10:50:00,39.25,39.29,39.13,39.22,425500.0,31.3934,31.4254,31.2974,31.3694,425500.0
2012-10-25 11:00:00,39.22,39.37,39.18,39.36,184400.0,31.3694,31.4894,31.3374,31.4814,184400.0
2012-10-25 11:10:00,39.35,39.38,39.27,39.31,130200.0,31.4734,31.4974,31.4094,31.4414,130200.0
2012-10-25 11:20:00,39.3,39.3,38.99,39.01,449900.0,31.4334,31.4334,31.1855,31.2015,449900.0
2012-10-25 11:30:00,39.02,39.09,38.84,38.86,469400.0,31.2095,31.2654,31.0655,31.0815,469400.0
2012-10-25 11:40:00,38.86,39.03,38.86,38.97,368900.0,31.0815,31.2175,31.0815,31.1695,368900.0
2012-10-25 11:50:00,38.97,39.22,38.9,39.21,525600.0,31.1695,31.3694,31.1135,31.3614,525600.0
2012-10-25 12:00:00,39.21,39.23,39.0,39.11,345200.0,31.3614,31.3774,31.1935,31.2814,345200.0
2012-10-25 12:10:00,39.11,39.11,38.97,39.01,122500.0,31.2814,31.2814,31.1695,31.2015,122500.0
2012-10-25 12:20:00,39.0,39.13,39.0,39.09,87800.0,31.1935,31.2974,31.1935,31.2654,87800.0
2012-10-25 12:30:00,39.1,39.1,38.98,39.09,136800.0,31.2734,31.2734,31.1775,31.2654,136800.0
2012-10-25 12:40:00,39.11,39.16,39.02,39.16,120700.0,31.2814,31.3214,31.2095,31.3214,120700.0
2012-10-25 12:50:00,39.17,39.29,39.08,39.27,142000.0,31.3294,31.4254,31.2574,31.4094,142000.0
2012-10-25 13:00:00,39.26,39.29,39.18,39.19,114800.0,31.4014,31.4254,31.3374,31.3454,114800.0
2012-10-25 13:10:00,39.18,39.26,39.17,39.18,190200.0,31.3374,31.4014,31.3294,31.3374,190200.0
2012-10-25 13:20:00,39.18,39.26,39.15,39.24,237200.0,31.3374,31.4014,31.3134,31.3854,237200.0
2012-10-25 13:30:00,39.24,39.24,39.09,39.15,129200.0,31.3854,31.3854,31.2654,31.3134,129200.0
2012-10-25 13:40:00,39.14,39.14,39.08,39.13,199800.0,31.3054,31.3054,31.2574,31.2974,199800.0
2012-10-25 13:50:00,39.13,39.22,39.1,39.22,98700.0,31.2974,31.3694,31.2734,31.3694,98700.0
2012-10-25 14:00:00,39.22,39.23,39.16,39.19,90500.0,31.3694,31.3774,31.3214,31.3454,90500.0
2012-10-25 14:10:00,39.17,39.22,39.12,39.17,115900.0,31.3294,31.3694,31.2894,31.3294,115900.0
2012-10-25 14:20:00,39.16,39.25,39.15,39.23,127200.0,31.3214,31.3934,31.3134,31.3774,127200.0
2012-10-25 14:30:00,39.23,39.34,39.22,39.31,148300.0,31.3774,31.4654,31.3694,31.4414,148300.0
2012-10-25 14:40:00,39.31,39.39,39.31,39.34,155900.0,31.4414,31.5054,31.4414,31.4654,155900.0
2012-10-25 14:50:00,39.35,39.35,39.27,39.28,114900.0,31.4734,31.4734,31.4094,31.4174,114900.0
2012-10-25 15:00:00,39.28,39.29,39.18,39.18,147600.0,31.4174,31.4254,31.3374,31.3374,147600.0
2012-10-25 15:10:00,39.18,39.24,39.18,39.18,186100.0,31.3374,31.3854,31.3374,31.3374,186100.0
2012-10-25 15:20:00,39.18,39.2,39.12,39.17,188900.0,31.3374,31.3534,31.2894,31.3294,188900.0
2012-10-25 15:30:00,39.17,39.19,39.14,39.15,208000.0,31.3294,31.3454,31.3054,31.3134,208000.0
2012-10-25 15:40:00,39.15,39.16,39.07,39.12,413700.0,31.3134,31.3214,31.2494,31.2894,413700.0
2012-10-25 15:50:00,39.13,39.21,39.12,39.21,457500.0,31.2974,31.3614,31.2894,31.3614,457500.0
2012-10-26 09:30:00,39.33,39.46,39.14,39.46,355000.0,31.4574,31.5614,31.3054,31.5614,355000.0
2012-10-26 09:40:00,39.46,39.6,39.36,39.45,260800.0,31.5614,31.6734,31.4814,31.5534,260800.0
2012-10-26 09:50:00,39.44,39.48,39.12,39.14,258400.0,31.5454,31.5774,31.2894,31.3054,258400.0
2012-10-26 10:00:00,39.15,39.19,38.97,39.09,362000.0,31.3134,31.3454,31.1695,31.2654,362000.0
2012-10-26 10:10:00,39.09,39.24,38.98,39.16,304800.0,31.2654,31.3854,31.1775,31.3214,304800.0
2012-10-26 10:20:00,39.15,39.18,38.94,38.96,221200.0,31.3134,31.3374,31.1455,31.1615,221200.0
2012-10-26 10:30:00,38.95,39.06,38.92,39.04,365800.0,31.1535,31.2414,31.1295,31.2254,365800.0
2012-10-26 10:40:00,39.05,39.1,38.95,39.01,272800.0,31.2334,31.2734,31.1535,31.2015,272800.0
2012-10-26 10:50:00,39.01,39.03,38.88,38.95,346600.0,31.2015,31.2175,31.0975,31.1535,346600.0
2012-10-26 11:00:00,38.95,39.06,38.91,39.0,168200.0,31.1535,31.2414,31.1215,31.1935,168200.0
2012-10-26 11:10:00,38.99,39.1,38.96,39.05,96800.0,31.1855,31.2734,31.1615,31.2334,96800.0
2012-10-26 11:20:00,39.05,39.13,38.99,39.11,174000.0,31.2334,31.2974,31.1855,31.2814,174000.0
2012-10-26 11:30:00,39.1,39.18,39.01,39.08,316900.0,31.2734,31.3374,31.2015,31.2574,316900.0
2012-10-26 11:40:00,39.08,39.08,38.85,38.85,175100.0,31.2574,31.2574,31.0735,31.0735,175100.0
2012-10-26 11:50:00,38.85,38.92,38.81,38.88,173100.0,31.0735,31.1295,31.0415,31.0975,173100.0
2012-10-26 12:00:00,38.87,38.88,38.78,38.84,264800.0,31.0895,31.0975,31.0175,31.0655,264800.0
2012-10-26 12:10:00,38.84,38.93,38.84,38.92,149600.0,31.0655,31.1375,31.0655,31.1295,149600.0
2012-10-26 12:20:00,38.92,38.94,38.84,38.92,121100.0,31.1295,31.1455,31.0655,31.1295,121100.0
2012-10-26 12:30:00,38.92,38.92,38.8,38.84,156200.0,31.1295,31.1295,31.0335,31.0655,156200.0
2012-10-26 12:40:00,38.84,38.89,38.77,38.79,176300.0,31.0655,31.1055,31.0095,31.0255,176300.0
2012-10-26 12:50:00,38.78,38.9,38.78,38.86,145100.0,31.0175,31.1135,31.0175,31.0815,145100.0
2012-10-26 13:00:00,38.87,38.88,38.8,38.81,139300.0,31.0895,31.0975,31.0335,31.0415,139300.0
2012-10-26 13:10:00,38.82,38.85,38.77,38.79,121600.0,31.0495,31.0735,31.0095,31.0255,121600.0
2012-10-26 13:20:00,38.79,38.84,38.74,38.84,137800.0,31.0255,31.0655,30.9855,31.0655,137800.0
2012-10-26 13:30:00,38.84,39.0,38.81,38.94,290900.0,31.0655,31.1935,31.0415,31.1455,290900.0
2012-10-26 13:40:00,38.93,39.01,38.92,38.94,171700.0,31.1375,31.2015,31.1295,31.1455,171700.0
2012-10-26 13:50:00,38.94,39.01,38.89,38.94,162200.0,31.1455,31.2015,31.1055,31.1455,162200.0
2012-10-26 14:00:00,38.95,38.95,38.9,38.94,81400.0,31.1535,31.1535,31.1135,31.1455,81400.0
2012-10-26 14:10:00,38.94,38.96,38.87,38.91,142600.0,31.1455,31.1615,31.0895,31.1215,142600.0
2012-10-26 14:20:00,38.91,39.0,38.87,38.95,204000.0,31.1215,31.1935,31.0895,31.1535,204000.0
2012-10-26 14:30:00,38.95,39.11,38.93,39.06,187200.0,31.1535,31.2814,31.1375,31.2414,187200.0
2012-10-26 14:40:00,39.07,39.09,39.03,39.05,132700.0,31.2494,31.2654,31.2175,31.2334,132700.0
2012-10-26 14:50:00,39.05,39.09,38.97,39.03,194900.0,31.2334,31.2654,31.1695,31.2175,194900.0
2012-10-26 15:00:00,39.02,39.07,39.0,39.06,132800.0,31.2095,31.2494,31.1935,31.2414,132800.0
2012-10-26 15:10:00,39.07,39.18,39.06,39.14,330200.0,31.2494,31.3374,31.2414,31.3054,330200.0
2012-10-26 15:20:00,39.14,39.19,39.1,39.19,149400.0,31.3054,31.3454,31.2734,31.3454,149400.0
2012-10-26 15:30:00,39.19,39.22,39.08,39.1,263700.0,31.3454,31.3694,31.2574,31.2734,263700.0
2012-10-26 15:40:00,39.1,39.13,39.02,39.03,285800.0,31.2734,31.2974,31.2095,31.2175,285800.0
2012-10-26 15:50:00,39.03,39.12,39.01,39.08,558600.0,31.2175,31.2894,31.2015,31.2574,558600.0
2012-10-31 09:30:00,39.46,39.58,39.24,39.35,501100.0,31.5614,31.6574,31.3854,31.4734,501100.0
2012-10-31 09:40:00,39.36,39.39,39.15,39.31,264100.0,31.4814,31.5054,31.3134,31.4414,264100.0
2012-10-31 09:50:00,39.3,39.35,39.19,39.22,175500.0,31.4334,31.4734,31.3454,31.3694,175500.0
2012-10-31 10:00:00,39.21,39.36,39.16,39.23,303400.0,31.3614,31.4814,31.3214,31.3774,303400.0
2012-10-31 10:10:00,39.23,39.23,39.08,39.08,359100.0,31.3774,31.3774,31.2574,31.2574,359100.0
2012-10-31 10:20:00,39.08,39.22,39.05,39.2,257400.0,31.2574,31.3694,31.2334,31.3534,257400.0
2012-10-31 10:30:00,39.19,39.32,39.16,39.26,252800.0,31.3454,31.4494,31.3214,31.4014,252800.0
2012-10-31 10:40:00,39.26,39.29,39.08,39.29,191100.0,31.4014,31.4254,31.2574,31.4254,191100.0
2012-10-31 10:50:00,39.29,39.3,39.03,39.09,245900.0,31.4254,31.4334,31.2175,31.2654,245900.0
2012-10-31 11:00:00,39.08,39.09,38.93,38.98,263700.0,31.2574,31.2654,31.1375,31.1775,263700.0
2012-10-31 11:10:00,38.98,39.11,38.95,39.1,196900.0,31.1775,31.2814,31.1535,31.2734,196900.0
2012-10-31 11:20:00,39.1,39.17,39.07,39.16,154200.0,31.2734,31.3294,31.2494,31.3214,154200.0
2012-10-31 11:30:00,39.16,39.2,39.09,39.14,124700.0,31.3214,31.3534,31.2654,31.3054,124700.0
2012-10-31 11:40:00,39.14,39.2,39.13,39.19,142900.0,31.3054,31.3534,31.2974,31.3454,142900.0
2012-10-31 11:50:00,39.19,39.2,39.04,39.08,178800.0,31.3454,31.3534,31.2254,31.2574,178800.0
2012-10-31 12:00:00,39.09,39.11,39.02,39.07,205400.0,31.2654,31.2814,31.2095,31.2494,205400.0
2012-10-31 12:10:00,39.07,39.15,39.05,39.06,101900.0,31.2494,31.3134,31.2334,31.2414,101900.0
2012-10-31 12:20:00,39.06,39.12,39.06,39.1,219400.0,31.2414,31.2894,31.2414,31.2734,219400.0
2012-10-31 12:30:00,39.09,39.1,38.97,39.04,146700.0,31.2654,31.2734,31.1695,31.2254,146700.0
2012-10-31 12:40:00,39.04,39.05,38.94,38.95,77800.0,31.2254,31.2334,31.1455,31.1535,77800.0
2012-10-31 12:50:00,38.94,39.02,38.89,39.0,174800.0,31.1455,31.2095,31.1055,31.1935,174800.0
2012-10-31 13:00:00,39.0,39.0,38.9,38.93,150600.0,31.1935,31.1935,31.1135,31.1375,150600.0
2012-10-31 13:10:00,38.93,38.97,38.91,38.93,86800.0,31.1375,31.1695,31.1215,31.1375,86800.0
2012-10-31 13:20:00,38.93,38.93,38.87,38.88,124200.0,31.1375,31.1375,31.0895,31.0975,124200.0
2012-10-31 13:30:00,38.88,38.94,38.86,38.92,86800.0,31.0975,31.1455,31.0815,31.1295,86800.0
2012-10-31 13:40:00,38.93,38.93,38.86,38.86,61000.0,31.1375,31.1375,31.0815,31.0815,61000.0
2012-10-31 13:50:00,38.87,38.94,38.87,38.9,54000.0,31.0895,31.1455,31.0895,31.1135,54000.0
2012-10-31 14:00:00,38.91,39.01,38.9,39.0,124100.0,31.1215,31.2015,31.1135,31.1935,124100.0
2012-10-31 14:10:00,39.0,39.02,38.95,38.99,102700.0,31.1935,31.2095,31.1535,31.1855,102700.0
2012-10-31 14:20:00,39.01,39.03,38.98,39.01,76800.0,31.2015,31.2175,31.1775,31.2015,76800.0
2012-10-31 14:30:00,39.0,39.07,38.97,38.97,72500.0,31.1935,31.2494,31.1695,31.1695,72500.0
2012-10-31 14:40:00,38.97,38.97,38.91,38.92,78800.0,31.1695,31.1695,31.1215,31.1295,78800.0
2012-10-31 14:50:00,38.91,38.93,38.85,38.88,94300.0,31.1215,31.1375,31.0735,31.0975,94300.0
2012-10-31 15:00:00,38.88,39.0,38.84,39.0,160200.0,31.0975,31.1935,31.0655,31.1935,160200.0
2012-10-31 15:10:00,39.0,39.0,38.88,38.9,294600.0,31.1935,31.1935,31.0975,31.1135,294600.0
2012-10-31 15:20:00,38.89,38.97,38.89,38.91,200300.0,31.1055,31.1695,31.1055,31.1215,200300.0
2012-10-31 15:30:00,38.91,38.95,38.88,38.93,220500.0,31.1215,31.1535,31.0975,31.1375,220500.0
2012-10-31 15:40:00,38.92,38.93,38.88,38.91,317700.0,31.1295,31.1375,31.0975,31.1215,317700.0
2012-10-31 15:50:00,38.91,38.94,38.84,38.89,663400.0,31.1215,31.1455,31.0655,31.1055,663400.0
2012-11-01 09:30:00,39.23,39.42,39.05,39.31,546900.0,31.3774,31.5294,31.2334,31.4414,546900.0
2012-11-01 09:40:00,39.32,39.47,39.05,39.46,717200.0,31.4494,31.5694,31.2334,31.5614,717200.0
2012-11-01 09:50:00,39.46,39.81,39.45,39.8,758800.0,31.5614,31.8413,31.5534,31.8333,758800.0
2012-11-01 10:00:00,39.81,39.91,39.72,39.76,867700.0,31.8413,31.9213,31.7693,31.8013,867700.0
2012-11-01 10:10:00,39.76,39.85,39.73,39.79,440100.0,31.8013,31.8733,31.7773,31.8253,440100.0
2012-11-01 10:20:00,39.79,39.94,39.78,39.88,400000.0,31.8253,31.9453,31.8173,31.8973,400000.0
2012-11-01 10:30:00,39.88,40.14,39.85,40.14,525500.0,31.8973,32.1053,31.8733,32.1053,525500.0
2012-11-01 10:40:00,40.13,40.34,40.05,40.3,847400.0,32.0973,32.2652,32.0333,32.2332,847400.0
2012-11-01 10:50:00,40.3,40.32,40.09,40.1,370600.0,32.2332,32.2492,32.0653,32.0733,370600.0
2012-11-01 11:00:00,40.1,40.15,40.06,40.11,399600.0,32.0733,32.1133,32.0413,32.0813,399600.0
2012-11-01 11:10:00,40.11,40.13,39.93,39.95,400100.0,32.0813,32.0973,31.9373,31.9533,400100.0
2012-11-01 11:20:00,39.95,40.0,39.87,39.89,254100.0,31.9533,31.9933,31.8893,31.9053,254100.0
2012-11-01 11:30:00,39.9,39.97,39.89,39.94,217300.0,31.9133,31.9693,31.9053,31.9453,217300.0
2012-11-01 11:40:00,39.94,39.99,39.88,39.93,262000.0,31.9453,31.9853,31.8973,31.9373,262000.0
2012-11-01 11:50:00,39.93,40.02,39.9,40.01,215300.0,31.9373,32.0093,31.9133,32.0013,215300.0
2012-11-01 12:00:00,40.01,40.02,39.96,39.97,187900.0,32.0013,32.0093,31.9613,31.9693,187900.0
2012-11-01 12:10:00,39.96,40.09,39.95,40.09,156100.0,31.9613,32.0653,31.9533,32.0653,156100.0
2012-11-01 12:20:00,40.09,40.2,40.06,40.18,262400.0,32.0653,32.1533,32.0413,32.1373,262400.0
2012-11-01 12:30:00,40.18,40.21,40.12,40.16,190700.0,32.1373,32.1613,32.0893,32.1213,190700.0
2012-11-01 12:40:00,40.16,40.16,40.05,40.1,204700.0,32.1213,32.1213,32.0333,32.0733,204700.0
2012-11-01 12:50:00,40.1,40.12,40.05,40.12,140600.0,32.0733,32.0893,32.0333,32.0893,140600.0
2012-11-01 13:00:00,40.11,40.15,40.08,40.11,156700.0,32.0813,32.1133,32.0573,32.0813,156700.0
2012-11-01 13:10:00,40.12,40.14,40.1,40.11,124500.0,32.0893,32.1053,32.0733,32.0813,124500.0
2012-11-01 13:20:00,40.11,40.12,40.0,40.06,218200.0,32.0813,32.0893,31.9933,32.0413,218200.0
2012-11-01 13:30:00,40.05,40.09,40.02,40.04,129900.0,32.0333,32.0653,32.0093,32.0253,129900.0
2012-11-01 13:40:00,40.03,40.05,40.0,40.02,127200.0,32.0173,32.0333,31.9933,32.0093,127200.0
2012-11-01 13:50:00,40.02,40.12,40.01,40.12,160100.0,32.0093,32.0893,32.0013,32.0893,160100.0
2012-11-01 14:00:00,40.12,40.25,40.11,40.21,446300.0,32.0893,32.1932,32.0813,32.1613,446300.0
2012-11-01 14:10:00,40.21,40.32,40.2,40.27,285900.0,32.1613,32.2492,32.1533,32.2092,285900.0
2012-11-01 14:20:00,40.25,40.33,40.24,40.24,207600.0,32.1932,32.2572,32.1852,32.1852,207600.0
2012-11-01 14:30:00,40.24,40.27,40.2,40.27,252000.0,32.1852,32.2092,32.1533,32.2092,252000.0
2012-11-01 14:40:00,40.27,40.35,40.26,40.35,204600.0,32.2092,32.2732,32.2012,32.2732,204600.0
2012-11-01 14:50:00,40.35,40.47,40.33,40.46,811600.0,32.2732,32.3692,32.2572,32.3612,811600.0
2012-11-01 15:00:00,40.46,40.5,40.44,40.48,264500.0,32.3612,32.3932,32.3452,32.3772,264500.0
2012-11-01 15:10:00,40.47,40.48,40.43,40.46,253600.0,32.3692,32.3772,32.3372,32.3612,253600.0
2012-11-01 15:20:00,40.45,40.47,40.41,40.47,532200.0,32.3532,32.3692,32.3212,32.3692,532200.0
2012-11-01 15:30:00,40.46,40.54,40.45,40.47,540300.0,32.3612,32.4252,32.3532,32.3692,540300.0
2012-11-01 15:40:00,40.47,40.52,40.45,40.52,577000.0,32.3692,32.4092,32.3532,32.4092,577000.0
2012-11-01 15:50:00,40.51,40.55,40.49,40.51,1212600.0,32.4012,32.4332,32.3852,32.4012,1212600.0
2012-11-02 09:30:00,40.65,40.84,40.53,40.63,875500.0,32.5132,32.6651,32.4172,32.4972,875500.0
2012-11-02 09:40:00,40.63,40.69,40.55,40.61,778000.0,32.4972,32.5452,32.4332,32.4812,778000.0
2012-11-02 09:50:00,40.61,40.7,40.36,40.68,616400.0,32.4812,32.5532,32.2812,32.5372,616400.0
2012-11-02 10:00:00,40.68,40.82,40.47,40.53,372700.0,32.5372,32.6491,32.3692,32.4172,372700.0
2012-11-02 10:10:00,40.53,40.6,40.4,40.53,381300.0,32.4172,32.4732,32.3132,32.4172,381300.0
2012-11-02 10:20:00,40.52,40.52,40.33,40.4,396800.0,32.4092,32.4092,32.2572,32.3132,396800.0
2012-11-02 10:30:00,40.38,40.43,40.33,40.37,381300.0,32.2972,32.3372,32.2572,32.2892,381300.0
2012-11-02 10:40:00,40.36,40.37,40.1,40.18,756100.0,32.2812,32.2892,32.0733,32.1373,756100.0
2012-11-02 10:50:00,40.19,40.24,40.13,40.18,441000.0,32.1453,32.1852,32.0973,32.1373,441000.0
2012-11-02 11:00:00,40.18,40.2,40.08,40.1,416200.0,32.1373,32.1533,32.0573,32.0733,416200.0
2012-11-02 11:10:00,40.1,40.2,40.07,40.09,340700.0,32.0733,32.1533,32.0493,32.0653,340700.0
2012-11-02 11:20:00,40.09,40.09,40.01,40.05,407200.0,32.0653,32.0653,32.0013,32.0333,407200.0
2012-11-02 11:30:00,40.06,40.06,39.98,39.99,371300.0,32.0413,32.0413,31.9773,31.9853,371300.0
2012-11-02 11:40:00,40.0,40.0,39.8,39.81,244900.0,31.9933,31.9933,31.8333,31.8413,244900.0
2012-11-02 11:50:00,39.82,39.87,39.75,39.8,208100.0,31.8493,31.8893,31.7933,31.8333,208100.0
2012-11-02 12:00:00,39.8,39.8,39.68,39.7,187600.0,31.8333,31.8333,31.7373,31.7533,187600.0
2012-11-02 12:10:00,39.7,39.71,39.61,39.69,198900.0,31.7533,31.7613,31.6814,31.7453,198900.0
2012-11-02 12:20:00,39.7,39.77,39.69,39.73,171200.0,31.7533,31.8093,31.7453,31.7773,171200.0
2012-11-02 12:30:00,39.72,39.86,39.71,39.83,155200.0,31.7693,31.8813,31.7613,31.8573,155200.0
2012-11-02 12:40:00,39.83,39.92,39.82,39.87,174800.0,31.8573,31.9293,31.8493,31.8893,174800.0
2012-11-02 12:50:00,39.87,39.95,39.83,39.94,242200.0,31.8893,31.9533,31.8573,31.9453,242200.0
2012-11-02 13:00:00,39.93,39.97,39.86,39.89,202600.0,31.9373,31.9693,31.8813,31.9053,202600.0
2012-11-02 13:10:00,39.88,39.9,39.82,39.83,96300.0,31.8973,31.9133,31.8493,31.8573,96300.0
2012-11-02 13:20:00,39.83,39.93,39.78,39.9,168300.0,31.8573,31.9373,31.8173,31.9133,168300.0
2012-11-02 13:30:00,39.91,39.96,39.88,39.88,121100.0,31.9213,31.9613,31.8973,31.8973,121100.0
2012-11-02 13:40:00,39.89,39.9,39.76,39.76,193800.0,31.9053,31.9133,31.8013,31.8013,193800.0
2012-11-02 13:50:00,39.76,39.76,39.59,39.6,219700.0,31.8013,31.8013,31.6654,31.6734,219700.0
2012-11-02 14:00:00,39.6,39.6,39.44,39.5,308000.0,31.6734,31.6734,31.5454,31.5934,308000.0
2012-11-02 14:10:00,39.51,39.57,39.5,39.57,179400.0,31.6014,31.6494,31.5934,31.6494,179400.0
2012-11-02 14:20:00,39.57,39.61,39.52,39.59,190200.0,31.6494,31.6814,31.6094,31.6654,190200.0
2012-11-02 14:30:00,39.59,39.59,39.44,39.44,174300.0,31.6654,31.6654,31.5454,31.5454,174300.0
2012-11-02 14:40:00,39.44,39.44,39.37,39.41,294200.0,31.5454,31.5454,31.4894,31.5214,294200.0
2012-11-02 14:50:00,39.41,39.5,39.41,39.49,148600.0,31.5214,31.5934,31.5214,31.5854,148600.0
2012-11-02 15:00:00,39.5,39.54,39.47,39.47,210200.0,31.5934,31.6254,31.5694,31.5694,210200.0
2012-11-02 15:10:00,39.46,39.51,39.41,39.46,239100.0,31.5614,31.6014,31.5214,31.5614,239100.0
2012-11-02 15:20:00,39.46,39.5,39.37,39.42,262900.0,31.5614,31.5934,31.4894,31.5294,262900.0
2012-11-02 15:30:00,39.41,39.42,39.27,39.29,542600.0,31.5214,31.5294,31.4094,31.4254,542600.0
2012-11-02 15:40:00,39.29,39.32,39.22,39.27,820000.0,31.4254,31.4494,31.3694,31.4094,820000.0
2012-11-02 15:50:00,39.27,39.36,39.26,39.26,1042800.0,31.4094,31.4814,31.4014,31.4014,1042800.0
2012-11-05 09:30:00,39.09,39.45,39.08,39.38,451000.0,31.2654,31.5534,31.2574,31.4974,451000.0
2012-11-05 09:40:00,39.4,39.59,39.27,39.59,433900.0,31.5134,31.6654,31.4094,31.6654,433900.0
2012-11-05 09:50:00,39.58,39.7,39.44,39.5,412500.0,31.6574,31.7533,31.5454,31.5934,412500.0
2012-11-05 10:00:00,39.49,39.64,39.35,39.51,475200.0,31.5854,31.7053,31.4734,31.6014,475200.0
2012-11-05 10:10:00,39.5,39.67,39.5,39.66,237800.0,31.5934,31.7293,31.5934,31.7213,237800.0
2012-11-05 10:20:00,39.66,39.75,39.6,39.67,224000.0,31.7213,31.7933,31.6734,31.7293,224000.0
2012-11-05 10:30:00,39.68,39.89,39.61,39.88,325100.0,31.7373,31.9053,31.6814,31.8973,325100.0
2012-11-05 10:40:00,39.88,39.89,39.75,39.78,217200.0,31.8973,31.9053,31.7933,31.8173,217200.0
2012-11-05 10:50:00,39.78,39.81,39.69,39.76,197400.0,31.8173,31.8413,31.7453,31.8013,197400.0
2012-11-05 11:00:00,39.76,39.79,39.68,39.74,133800.0,31.8013,31.8253,31.7373,31.7853,133800.0
2012-11-05 11:10:00,39.74,39.75,39.6,39.6,149300.0,31.7853,31.7933,31.6734,31.6734,149300.0
2012-11-05 11:20:00,39.61,39.62,39.51,39.54,145300.0,31.6814,31.6894,31.6014,31.6254,145300.0
2012-11-05 11:30:00,39.53,39.54,39.4,39.43,158100.0,31.6174,31.6254,31.5134,31.5374,158100.0
2012-11-05 11:40:00,39.43,39.48,39.34,39.36,140100.0,31.5374,31.5774,31.4654,31.4814,140100.0
2012-11-05 11:50:00,39.36,39.44,39.35,39.42,244700.0,31.4814,31.5454,31.4734,31.5294,244700.0
2012-11-05 12:00:00,39.42,39.43,39.27,39.28,105500.0,31.5294,31.5374,31.4094,31.4174,105500.0
2012-11-05 12:10:00,39.28,39.3,39.25,39.25,83000.0,31.4174,31.4334,31.3934,31.3934,83000.0
2012-11-05 12:20:00,39.26,39.29,39.25,39.26,85700.0,31.4014,31.4254,31.3934,31.4014,85700.0
2012-11-05 12:30:00,39.26,39.32,39.23,39.32,134400.0,31.4014,31.4494,31.3774,31.4494,134400.0
2012-11-05 12:40:00,39.32,39.33,39.26,39.31,97400.0,31.4494,31.4574,31.4014,31.4414,97400.0
2012-11-05 12:50:00,39.3,39.34,39.29,39.33,54700.0,31.4334,31.4654,31.4254,31.4574,54700.0
2012-11-05 13:00:00,39.33,39.39,39.32,39.38,116200.0,31.4574,31.5054,31.4494,31.4974,116200.0
2012-11-05 13:10:00,39.39,39.42,39.34,39.39,122900.0,31.5054,31.5294,31.4654,31.5054,122900.0
2012-11-05 13:20:00,39.39,39.45,39.35,39.4,74000.0,31.5054,31.5534,31.4734,31.5134,74000.0
2012-11-05 13:30:00,39.4,39.54,39.4,39.53,197800.0,31.5134,31.6254,31.5134,31.6174,197800.0
2012-11-05 13:40:00,39.54,39.56,39.42,39.43,111400.0,31.6254,31.6414,31.5294,31.5374,111400.0
2012-11-05 13:50:00,39.43,39.55,39.43,39.54,213100.0,31.5374,31.6334,31.5374,31.6254,213100.0
2012-11-05 14:00:00,39.54,39.57,39.48,39.52,140500.0,31.6254,31.6494,31.5774,31.6094,140500.0
2012-11-05 14:10:00,39.51,39.55,39.48,39.52,85700.0,31.6014,31.6334,31.5774,31.6094,85700.0
2012-11-05 14:20:00,39.53,39.57,39.5,39.55,80500.0,31.6174,31.6494,31.5934,31.6334,80500.0
2012-11-05 14:30:00,39.55,39.6,39.52,39.54,91900.0,31.6334,31.6734,31.6094,31.6254,91900.0
2012-11-05 14:40:00,39.54,39.6,39.52,39.59,147000.0,31.6254,31.6734,31.6094,31.6654,147000.0
2012-11-05 14:50:00,39.59,39.64,39.58,39.63,119000.0,31.6654,31.7053,31.6574,31.6973,119000.0
2012-11-05 15:00:00,39.63,39.64,39.56,39.58,176500.0,31.6973,31.7053,31.6414,31.6574,176500.0
2012-11-05 15:10:00,39.58,39.59,39.54,39.55,96400.0,31.6574,31.6654,31.6254,31.6334,96400.0
2012-11-05 15:20:00,39.55,39.63,39.54,39.59,140100.0,31.6334,31.6973,31.6254,31.6654,140100.0
2012-11-05 15:30:00,39.59,39.63,39.54,39.56,215600.0,31.6654,31.6973,31.6254,31.6414,215600.0
2012-11-05 15:40:00,39.57,39.66,39.56,39.6,295700.0,31.6494,31.7213,31.6414,31.6734,295700.0
2012-11-05 15:50:00,39.6,39.63,39.46,39.46,1007200.0,31.6734,31.6973,31.5614,31.5614,1007200.0
2012-11-06 09:30:00,39.63,39.85,39.51,39.81,358400.0,31.6973,31.8733,31.6014,31.8413,358400.0
2012-11-06 09:40:00,39.81,39.82,39.68,39.8,281900.0,31.8413,31.8493,31.7373,31.8333,281900.0
2012-11-06 09:50:00,39.8,39.99,39.74,39.97,335900.0,31.8333,31.9853,31.7853,31.9693,335900.0
2012-11-06 10:00:00,39.98,40.03,39.9,39.97,273800.0,31.9773,32.0173,31.9133,31.9693,273800.0
2012-11-06 10:10:00,39.97,40.0,39.9,39.93,224300.0,31.9693,31.9933,31.9133,31.9373,224300.0
2012-11-06 10:20:00,39.93,39.98,39.84,39.92,234200.0,31.9373,31.9773,31.8653,31.9293,234200.0
2012-11-06 10:30:00,39.93,39.99,39.84,39.99,212600.0,31.9373,31.9853,31.8653,31.9853,212600.0
2012-11-06 10:40:00,39.99,40.12,39.97,40.07,362500.0,31.9853,32.0893,31.9693,32.0493,362500.0
2012-11-06 10:50:00,40.06,40.11,40.02,40.08,201900.0,32.0413,32.0813,32.0093,32.0573,201900.0
2012-11-06 11:00:00,40.09,40.11,39.95,40.0,274500.0,32.0653,32.0813,31.9533,31.9933,274500.0
2012-11-06 11:10:00,40.0,40.14,40.0,40.13,240800.0,31.9933,32.1053,31.9933,32.0973,240800.0
2012-11-06 11:20:00,40.13,40.22,40.08,40.2,240300.0,32.0973,32.1693,32.0573,32.1533,240300.0
2012-11-06 11:30:00,40.21,40.4,40.2,40.31,415000.0,32.1613,32.3132,32.1533,32.2412,415000.0
2012-11-06 11:40:00,40.32,40.44,40.31,40.39,333700.0,32.2492,32.3452,32.2412,32.3052,333700.0
2012-11-06 11:50:00,40.38,40.56,40.38,40.5,514500.0,32.2972,32.4412,32.2972,32.3932,514500.0
2012-11-06 12:00:00,40.51,40.69,40.51,40.59,480000.0,32.4012,32.5452,32.4012,32.4652,480000.0
2012-11-06 12:10:00,40.6,40.65,40.56,40.56,265400.0,32.4732,32.5132,32.4412,32.4412,265400.0
2012-11-06 12:20:00,40.57,40.66,40.53,40.62,272400.0,32.4492,32.5212,32.4172,32.4892,272400.0
2012-11-06 12:30:00,40.62,40.67,40.57,40.57,159200.0,32.4892,32.5292,32.4492,32.4492,159200.0
2012-11-06 12:40:00,40.57,40.59,40.48,40.54,253800.0,32.4492,32.4652,32.3772,32.4252,253800.0
2012-11-06 12:50:00,40.54,40.63,40.51,40.56,141700.0,32.4252,32.4972,32.4012,32.4412,141700.0
2012-11-06 13:00:00,40.56,40.57,40.43,40.43,208900.0,32.4412,32.4492,32.3372,32.3372,208900.0
2012-11-06 13:10:00,40.43,40.46,40.34,40.44,379000.0,32.3372,32.3612,32.2652,32.3452,379000.0
2012-11-06 13:20:00,40.43,40.48,40.41,40.47,213900.0,32.3372,32.3772,32.3212,32.3692,213900.0
2012-11-06 13:30:00,40.46,40.5,40.39,40.41,265400.0,32.3612,32.3932,32.3052,32.3212,265400.0
2012-11-06 13:40:00,40.41,40.48,40.34,40.45,226300.0,32.3212,32.3772,32.2652,32.3532,226300.0
2012-11-06 13:50:00,40.45,40.46,40.37,40.37,137000.0,32.3532,32.3612,32.2892,32.2892,137000.0
2012-11-06 14:00:00,40.37,40.42,40.31,40.41,267100.0,32.2892,32.3292,32.2412,32.3212,267100.0
2012-11-06 14:10:00,40.41,40.41,40.35,40.36,163200.0,32.3212,32.3212,32.2732,32.2812,163200.0
2012-11-06 14:20:00,40.36,40.37,40.3,40.35,176400.0,32.2812,32.2892,32.2332,32.2732,176400.0
2012-11-06 14:30:00,40.35,40.39,40.35,40.38,116900.0,32.2732,32.3052,32.2732,32.2972,116900.0
2012-11-06 14:40:00,40.38,40.4,40.32,40.35,207300.0,32.2972,32.3132,32.2492,32.2732,207300.0
2012-11-06 14:50:00,40.36,40.42,40.28,40.29,248000.0,32.2812,32.3292,32.2172,32.2252,248000.0
2012-11-06 15:00:00,40.29,40.34,40.24,40.32,225300.0,32.2252,32.2652,32.1852,32.2492,225300.0
2012-11-06 15:10:00,40.33,40.33,40.28,40.32,191700.0,32.2572,32.2572,32.2172,32.2492,191700.0
2012-11-06 15:20:00,40.32,40.34,40.23,40.27,260900.0,32.2492,32.2652,32.1772,32.2092,260900.0
2012-11-06 15:30:00,40.27,40.3,40.2,40.3,418900.0,32.2092,32.2332,32.1533,32.2332,418900.0
2012-11-06 15:40:00,40.3,40.4,40.29,40.4,478600.0,32.2332,32.3132,32.2252,32.3132,478600.0
2012-11-06 15:50:00,40.4,40.41,40.29,40.36,926100.0,32.3132,32.3212,32.2252,32.2812,926100.0
2012-11-07 09:30:00,39.68,39.85,39.58,39.68,955900.0,31.7373,31.8733,31.6574,31.7373,955900.0
2012-11-07 09:40:00,39.68,39.69,39.31,39.61,782100.0,31.7373,31.7453,31.4414,31.6814,782100.0
2012-11-07 09:50:00,39.6,39.63,39.38,39.44,551500.0,31.6734,31.6973,31.4974,31.5454,551500.0
2012-11-07 10:00:00,39.44,39.44,39.25,39.36,423100.0,31.5454,31.5454,31.3934,31.4814,423100.0
2012-11-07 10:10:00,39.37,39.37,39.08,39.1,503800.0,31.4894,31.4894,31.2574,31.2734,503800.0
2012-11-07 10:20:00,39.1,39.15,39.01,39.12,541900.0,31.2734,31.3134,31.2015,31.2894,541900.0
2012-11-07 10:30:00,39.11,39.27,39.09,39.27,312500.0,31.2814,31.4094,31.2654,31.4094,312500.0
2012-11-07 10:40:00,39.27,39.28,39.07,39.09,352400.0,31.4094,31.4174,31.2494,31.2654,352400.0
2012-11-07 10:50:00,39.09,39.12,38.77,38.82,825500.0,31.2654,31.2894,31.0095,31.0495,825500.0
2012-11-07 11:00:00,38.81,38.88,38.77,38.79,629200.0,31.0415,31.0975,31.0095,31.0255,629200.0
2012-11-07 11:10:00,38.8,38.85,38.71,38.72,282700.0,31.0335,31.0735,30.9615,30.9695,282700.0
2012-11-07 11:20:00,38.73,38.75,38.5,38.55,543000.0,30.9775,30.9935,30.7935,30.8335,543000.0
2012-11-07 11:30:00,38.55,38.58,38.45,38.56,794400.0,30.8335,30.8575,30.7535,30.8415,794400.0
2012-11-07 11:40:00,38.55,38.82,38.55,38.82,487400.0,30.8335,31.0495,30.8335,31.0495,487400.0
2012-11-07 11:50:00,38.81,38.88,38.75,38.88,396800.0,31.0415,31.0975,30.9935,31.0975,396800.0
2012-11-07 12:00:00,38.87,39.0,38.85,38.99,363100.0,31.0895,31.1935,31.0735,31.1855,363100.0
2012-11-07 12:10:00,39.0,39.01,38.91,38.98,329800.0,31.1935,31.2015,31.1215,31.1775,329800.0
2012-11-07 12:20:00,38.99,39.03,38.86,38.87,356100.0,31.1855,31.2175,31.0815,31.0895,356100.0
2012-11-07 12:30:00,38.9,38.97,38.85,38.97,253400.0,31.1135,31.1695,31.0735,31.1695,253400.0
2012-11-07 12:40:00,38.97,39.02,38.91,38.93,168900.0,31.1695,31.2095,31.1215,31.1375,168900.0
2012-11-07 12:50:00,38.93,38.95,38.85,38.85,202900.0,31.1375,31.1535,31.0735,31.0735,202900.0
2012-11-07 13:00:00,38.85,39.11,38.82,39.09,300700.0,31.0735,31.2814,31.0495,31.2654,300700.0
2012-11-07 13:10:00,39.09,39.23,39.09,39.15,368300.0,31.2654,31.3774,31.2654,31.3134,368300.0
2012-11-07 13:20:00,39.15,39.17,39.1,39.16,192000.0,31.3134,31.3294,31.2734,31.3214,192000.0
2012-11-07 13:30:00,39.16,39.24,39.15,39.18,200600.0,31.3214,31.3854,31.3134,31.3374,200600.0
2012-11-07 13:40:00,39.18,39.21,39.08,39.1,161700.0,31.3374,31.3614,31.2574,31.2734,161700.0
2012-11-07 13:50:00,39.1,39.13,38.99,39.0,159200.0,31.2734,31.2974,31.1855,31.1935,159200.0
2012-11-07 14:00:00,39.01,39.13,38.98,39.08,336400.0,31.2015,31.2974,31.1775,31.2574,336400.0
2012-11-07 14:10:00,39.09,39.12,39.01,39.1,324000.0,31.2654,31.2894,31.2015,31.2734,324000.0
2012-11-07 14:20:00,39.1,39.26,39.1,39.26,290900.0,31.2734,31.4014,31.2734,31.4014,290900.0
2012-11-07 14:30:00,39.26,39.31,39.22,39.24,443500.0,31.4014,31.4414,31.3694,31.3854,443500.0
2012-11-07 14:40:00,39.23,39.27,39.2,39.22,224700.0,31.3774,31.4094,31.3534,31.3694,224700.0
2012-11-07 14:50:00,39.22,39.33,39.19,39.32,302500.0,31.3694,31.4574,31.3454,31.4494,302500.0
2012-11-07 15:00:00,39.31,39.33,39.26,39.26,307800.0,31.4414,31.4574,31.4014,31.4014,307800.0
2012-11-07 15:10:00,39.26,39.32,39.2,39.24,277600.0,31.4014,31.4494,31.3534,31.3854,277600.0
2012-11-07 15:20:00,39.24,39.45,39.23,39.41,358600.0,31.3854,31.5534,31.3774,31.5214,358600.0
2012-11-07 15:30:00,39.42,39.45,39.35,39.38,439500.0,31.5294,31.5534,31.4734,31.4974,439500.0
2012-11-07 15:40:00,39.38,39.53,39.34,39.36,573300.0,31.4974,31.6174,31.4654,31.4814,573300.0
2012-11-07 15:50:00,39.36,39.45,39.26,39.29,946600.0,31.4814,31.5534,31.4014,31.4254,946600.0
2012-11-08 09:30:00,39.25,39.29,39.08,39.25,356300.0,31.3934,31.4254,31.2574,31.3934,356300.0
2012-11-08 09:40:00,39.24,39.45,39.23,39.28,295800.0,31.3854,31.5534,31.3774,31.4174,295800.0
2012-11-08 09:50:00,39.27,39.27,38.93,38.94,345200.0,31.4094,31.4094,31.1375,31.1455,345200.0
2012-11-08 10:00:00,38.94,39.03,38.82,38.82,321400.0,31.1455,31.2175,31.0495,31.0495,321400.0
2012-11-08 10:10:00,38.82,38.89,38.72,38.72,470800.0,31.0495,31.1055,30.9695,30.9695,470800.0
2012-11-08 10:20:00,38.72,38.72,38.48,38.56,516100.0,30.9695,30.9695,30.7775,30.8415,516100.0
2012-11-08 10:30:00,38.56,38.68,38.53,38.62,348600.0,30.8415,30.9375,30.8175,30.8895,348600.0
2012-11-08 10:40:00,38.63,38.64,38.41,38.54,411800.0,30.8975,30.9055,30.7216,30.8255,411800.0
2012-11-08 10:50:00,38.54,38.66,38.51,38.59,231200.0,30.8255,30.9215,30.8015,30.8655,231200.0
2012-11-08 11:00:00,38.58,38.75,38.51,38.73,269000.0,30.8575,30.9935,30.8015,30.9775,269000.0
2012-11-08 11:10:00,38.73,38.75,38.58,38.61,260500.0,30.9775,30.9935,30.8575,30.8815,260500.0
2012-11-08 11:20:00,38.61,38.82,38.55,38.82,195500.0,30.8815,31.0495,30.8335,31.0495,195500.0
2012-11-08 11:30:00,38.81,38.92,38.77,38.92,294300.0,31.0415,31.1295,31.0095,31.1295,294300.0
2012-11-08 11:40:00,38.93,39.0,38.83,38.89,271100.0,31.1375,31.1935,31.0575,31.1055,271100.0
2012-11-08 11:50:00,38.89,39.0,38.85,38.98,198800.0,31.1055,31.1935,31.0735,31.1775,198800.0
2012-11-08 12:00:00,38.98,39.02,38.94,38.98,199500.0,31.1775,31.2095,31.1455,31.1775,199500.0
2012-11-08 12:10:00,38.98,38.99,38.85,38.87,191400.0,31.1775,31.1855,31.0735,31.0895,191400.0
2012-11-08 12:20:00,38.87,39.0,38.85,38.9,169800.0,31.0895,31.1935,31.0735,31.1135,169800.0
2012-11-08 12:30:00,38.91,38.92,38.73,38.77,236000.0,31.1215,31.1295,30.9775,31.0095,236000.0
2012-11-08 12:40:00,38.77,38.81,38.65,38.72,208000.0,31.0095,31.0415,30.9135,30.9695,208000.0
2012-11-08 12:50:00,38.72,38.77,38.68,38.76,141400.0,30.9695,31.0095,30.9375,31.0015,141400.0
2012-11-08 13:00:00,38.75,38.79,38.65,38.71,164600.0,30.9935,31.0255,30.9135,30.9615,164600.0
2012-11-08 13:10:00,38.7,38.71,38.62,38.65,215500.0,30.9535,30.9615,30.8895,30.9135,215500.0
2012-11-08 13:20:00,38.64,38.66,38.47,38.56,360200.0,30.9055,30.9215,30.7695,30.8415,360200.0
2012-11-08 13:30:00,38.56,38.68,38.5,38.67,323500.0,30.8415,30.9375,30.7935,30.9295,323500.0
2012-11-08 13:40:00,38.67,38.7,38.63,38.68,185200.0,30.9295,30.9535,30.8975,30.9375,185200.0
2012-11-08 13:50:00,38.67,38.77,38.66,38.74,163500.0,30.9295,31.0095,30.9215,30.9855,163500.0
2012-11-08 14:00:00,38.75,38.76,38.65,38.68,218100.0,30.9935,31.0015,30.9135,30.9375,218100.0
2012-11-08 14:10:00,38.67,38.76,38.64,38.68,155400.0,30.9295,31.0015,30.9055,30.9375,155400.0
2012-11-08 14:20:00,38.68,38.68,38.62,38.65,179900.0,30.9375,30.9375,30.8895,30.9135,179900.0
2012-11-08 14:30:00,38.65,38.66,38.53,38.56,172400.0,30.9135,30.9215,30.8175,30.8415,172400.0
2012-11-08 14:40:00,38.56,38.73,38.56,38.73,217700.0,30.8415,30.9775,30.8415,30.9775,217700.0
2012-11-08 14:50:00,38.73,38.83,38.71,38.79,275700.0,30.9775,31.0575,30.9615,31.0255,275700.0
2012-11-08 15:00:00,38.8,38.82,38.74,38.79,199000.0,31.0335,31.0495,30.9855,31.0255,199000.0
2012-11-08 15:10:00,38.8,38.87,38.8,38.86,302500.0,31.0335,31.0895,31.0335,31.0815,302500.0
2012-11-08 15:20:00,38.86,38.87,38.82,38.84,288400.0,31.0815,31.0895,31.0495,31.0655,288400.0
2012-11-08 15:30:00,38.85,38.85,38.74,38.77,315000.0,31.0735,31.0735,30.9855,31.0095,315000.0
2012-11-08 15:40:00,38.77,38.81,38.66,38.66,558800.0,31.0095,31.0415,30.9215,30.9215,558800.0
2012-11-08 15:50:00,38.66,38.79,38.62,38.66,947300.0,30.9215,31.0255,30.8895,30.9215,947300.0
2012-11-09 09:30:00,38.29,38.4,38.14,38.26,772800.0,30.6256,30.7136,30.5056,30.6016,772800.0
2012-11-09 09:40:00,38.25,38.5,38.15,38.19,478600.0,30.5936,30.7935,30.5136,30.5456,478600.0
2012-11-09 09:50:00,38.19,38.29,38.06,38.16,576300.0,30.5456,30.6256,30.4416,30.5216,576300.0
2012-11-09 10:00:00,38.15,38.4,38.1,38.4,667000.0,30.5136,30.7136,30.4736,30.7136,667000.0
2012-11-09 10:10:00,38.39,38.52,38.31,38.48,655400.0,30.7056,30.8095,30.6416,30.7775,655400.0
2012-11-09 10:20:00,38.49,38.81,38.48,38.72,497200.0,30.7855,31.0415,30.7775,30.9695,497200.0
2012-11-09 10:30:00,38.73,38.76,38.6,38.65,444300.0,30.9775,31.0015,30.8735,30.9135,444300.0
2012-11-09 10:40:00,38.66,38.97,38.65,38.72,455000.0,30.9215,31.1695,30.9135,30.9695,455000.0
2012-11-09 10:50:00,38.72,38.79,38.66,38.76,307000.0,30.9695,31.0255,30.9215,31.0015,307000.0
2012-11-09 11:00:00,38.75,38.89,38.73,38.84,328700.0,30.9935,31.1055,30.9775,31.0655,328700.0
2012-11-09 11:10:00,38.83,38.85,38.73,38.76,173500.0,31.0575,31.0735,30.9775,31.0015,173500.0
2012-11-09 11:20:00,38.75,38.76,38.58,38.61,307200.0,30.9935,31.0015,30.8575,30.8815,307200.0
2012-11-09 11:30:00,38.62,38.82,38.56,38.77,379300.0,30.8895,31.0495,30.8415,31.0095,379300.0
2012-11-09 11:40:00,38.77,38.88,38.76,38.85,147300.0,31.0095,31.0975,31.0015,31.0735,147300.0
2012-11-09 11:50:00,38.84,38.86,38.71,38.82,282300.0,31.0655,31.0815,30.9615,31.0495,282300.0
2012-11-09 12:00:00,38.83,38.99,38.83,38.94,170800.0,31.0575,31.1855,31.0575,31.1455,170800.0
2012-11-09 12:10:00,38.95,39.09,38.94,39.05,208600.0,31.1535,31.2654,31.1455,31.2334,208600.0
2012-11-09 12:20:00,39.06,39.11,38.99,39.1,162200.0,31.2414,31.2814,31.1855,31.2734,162200.0
2012-11-09 12:30:00,39.11,39.12,38.97,38.98,152000.0,31.2814,31.2894,31.1695,31.1775,152000.0
2012-11-09 12:40:00,38.98,39.01,38.94,38.99,128500.0,31.1775,31.2015,31.1455,31.1855,128500.0
2012-11-09 12:50:00,38.99,39.01,38.85,38.88,124000.0,31.1855,31.2015,31.0735,31.0975,124000.0
2012-11-09 13:00:00,38.88,38.9,38.79,38.89,178800.0,31.0975,31.1135,31.0255,31.1055,178800.0
2012-11-09 13:10:00,38.88,38.88,38.58,38.66,323800.0,31.0975,31.0975,30.8575,30.9215,323800.0
2012-11-09 13:20:00,38.66,38.69,38.39,38.4,289200.0,30.9215,30.9455,30.7056,30.7136,289200.0
2012-11-09 13:30:00,38.39,38.47,38.33,38.38,413800.0,30.7056,30.7695,30.6576,30.6976,413800.0
2012-11-09 13:40:00,38.38,38.45,38.28,38.35,342100.0,30.6976,30.7535,30.6176,30.6736,342100.0
2012-11-09 13:50:00,38.33,38.52,38.33,38.49,221000.0,30.6576,30.8095,30.6576,30.7855,221000.0
2012-11-09 14:00:00,38.5,38.51,38.37,38.39,148500.0,30.7935,30.8015,30.6896,30.7056,148500.0
2012-11-09 14:10:00,38.38,38.58,38.36,38.49,197600.0,30.6976,30.8575,30.6816,30.7855,197600.0
2012-11-09 14:20:00,38.49,38.5,38.43,38.5,141400.0,30.7855,30.7935,30.7376,30.7935,141400.0
2012-11-09 14:30:00,38.51,38.64,38.49,38.58,145700.0,30.8015,30.9055,30.7855,30.8575,145700.0
2012-11-09 14:40:00,38.58,38.58,38.46,38.48,106300.0,30.8575,30.8575,30.7615,30.7775,106300.0
2012-11-09 14:50:00,38.49,38.53,38.38,38.39,115700.0,30.7855,30.8175,30.6976,30.7056,115700.0
2012-11-09 15:00:00,38.39,38.4,38.3,38.35,168700.0,30.7056,30.7136,30.6336,30.6736,168700.0
2012-11-09 15:10:00,38.34,38.45,38.31,38.34,168900.0,30.6656,30.7535,30.6416,30.6656,168900.0
2012-11-09 15:20:00,38.34,38.43,38.33,38.4,401200.0,30.6656,30.7376,30.6576,30.7136,401200.0
2012-11-09 15:30:00,38.39,38.4,38.26,38.33,261900.0,30.7056,30.7136,30.6016,30.6576,261900.0
2012-11-09 15:40:00,38.32,38.52,38.32,38.48,496300.0,30.6496,30.8095,30.6496,30.7775,496300.0
2012-11-09 15:50:00,38.47,38.48,38.28,38.34,786700.0,30.7695,30.7775,30.6176,30.6656,786700.0
2012-11-12 09:30:00,38.54,38.71,38.42,38.55,518400.0,30.8255,30.9615,30.7296,30.8335,518400.0
2012-11-12 09:40:00,38.55,38.77,38.55,38.6,484100.0,30.8335,31.0095,30.8335,30.8735,484100.0
2012-11-12 09:50:00,38.6,38.68,38.56,38.67,386700.0,30.8735,30.9375,30.8415,30.9295,386700.0
2012-11-12 10:00:00,38.67,38.72,38.56,38.58,281900.0,30.9295,30.9695,30.8415,30.8575,281900.0
2012-11-12 10:10:00,38.59,38.64,38.58,38.61,259000.0,30.8655,30.9055,30.8575,30.8815,259000.0
2012-11-12 10:20:00,38.6,38.74,38.59,38.7,331100.0,30.8735,30.9855,30.8655,30.9535,331100.0
2012-11-12 10:30:00,38.7,38.77,38.64,38.65,253500.0,30.9535,31.0095,30.9055,30.9135,253500.0
2012-11-12 10:40:00,38.66,38.73,38.63,38.66,229200.0,30.9215,30.9775,30.8975,30.9215,229200.0
2012-11-12 10:50:00,38.66,38.68,38.6,38.61,233900.0,30.9215,30.9375,30.8735,30.8815,233900.0
2012-11-12 11:00:00,38.61,38.63,38.46,38.46,141000.0,30.8815,30.8975,30.7615,30.7615,141000.0
2012-11-12 11:10:00,38.46,38.5,38.42,38.44,170100.0,30.7615,30.7935,30.7296,30.7455,170100.0
2012-11-12 11:20:00,38.45,38.53,38.43,38.51,145100.0,30.7535,30.8175,30.7376,30.8015,145100.0
2012-11-12 11:30:00,38.52,38.61,38.51,38.57,185600.0,30.8095,30.8815,30.8015,30.8495,185600.0
2012-11-12 11:40:00,38.57,38.63,38.54,38.56,102200.0,30.8495,30.8975,30.8255,30.8415,102200.0
2012-11-12 11:50:00,38.55,38.57,38.51,38.52,97700.0,30.8335,30.8495,30.8015,30.8095,97700.0
2012-11-12 12:00:00,38.52,38.56,38.48,38.49,86600.0,30.8095,30.8415,30.7775,30.7855,86600.0
2012-11-12 12:10:00,38.5,38.51,38.4,38.4,103400.0,30.7935,30.8015,30.7136,30.7136,103400.0
2012-11-12 12:20:00,38.4,38.49,38.4,38.48,90900.0,30.7136,30.7855,30.7136,30.7775,90900.0
2012-11-12 12:30:00,38.49,38.61,38.45,38.59,141900.0,30.7855,30.8815,30.7535,30.8655,141900.0
2012-11-12 12:40:00,38.59,38.65,38.59,38.64,143100.0,30.8655,30.9135,30.8655,30.9055,143100.0
2012-11-12 12:50:00,38.64,38.65,38.57,38.63,51800.0,30.9055,30.9135,30.8495,30.8975,51800.0
2012-11-12 13:00:00,38.63,38.7,38.63,38.69,79200.0,30.8975,30.9535,30.8975,30.9455,79200.0
2012-11-12 13:10:00,38.69,38.77,38.66,38.75,100000.0,30.9455,31.0095,30.9215,30.9935,100000.0
2012-11-12 13:20:00,38.75,38.76,38.73,38.75,58000.0,30.9935,31.0015,30.9775,30.9935,58000.0
2012-11-12 13:30:00,38.75,38.76,38.7,38.74,67000.0,30.9935,31.0015,30.9535,30.9855,67000.0
2012-11-12 13:40:00,38.75,38.75,38.62,38.64,77000.0,30.9935,30.9935,30.8895,30.9055,77000.0
2012-11-12 13:50:00,38.64,38.65,38.6,38.62,60900.0,30.9055,30.9135,30.8735,30.8895,60900.0
2012-11-12 14:00:00,38.61,38.7,38.57,38.69,333100.0,30.8815,30.9535,30.8495,30.9455,333100.0
2012-11-12 14:10:00,38.69,38.76,38.69,38.76,180200.0,30.9455,31.0015,30.9455,31.0015,180200.0
2012-11-12 14:20:00,38.76,38.83,38.72,38.8,539400.0,31.0015,31.0575,30.9695,31.0335,539400.0
2012-11-12 14:30:00,38.79,38.79,38.68,38.71,95900.0,31.0255,31.0255,30.9375,30.9615,95900.0
2012-11-12 14:40:00,38.71,38.79,38.69,38.72,384600.0,30.9615,31.0255,30.9455,30.9695,384600.0
2012-11-12 14:50:00,38.72,38.72,38.61,38.67,120200.0,30.9695,30.9695,30.8815,30.9295,120200.0
2012-11-12 15:00:00,38.66,38.74,38.63,38.64,155200.0,30.9215,30.9855,30.8975,30.9055,155200.0
2012-11-12 15:10:00,38.64,38.72,38.64,38.68,215900.0,30.9055,30.9695,30.9055,30.9375,215900.0
2012-11-12 15:20:00,38.67,38.69,38.63,38.64,122500.0,30.9295,30.9455,30.8975,30.9055,122500.0
2012-11-12 15:30:00,38.64,38.71,38.64,38.7,208100.0,30.9055,30.9615,30.9055,30.9535,208100.0
2012-11-12 15:40:00,38.69,38.71,38.65,38.66,217100.0,30.9455,30.9615,30.9135,30.9215,217100.0
2012-11-12 15:50:00,38.67,38.7,38.61,38.66,518900.0,30.9295,30.9535,30.8815,30.9215,518900.0
2012-11-13 09:30:00,38.18,38.32,38.07,38.29,444200.0,30.5376,30.6496,30.4496,30.6256,444200.0
2012-11-13 09:40:00,38.28,38.52,38.22,38.44,292800.0,30.6176,30.8095,30.5696,30.7455,292800.0
2012-11-13 09:50:00,38.44,38.54,38.28,38.52,301000.0,30.7455,30.8255,30.6176,30.8095,301000.0
2012-11-13 10:00:00,38.53,38.54,38.35,38.45,257700.0,30.8175,30.8255,30.6736,30.7535,257700.0
2012-11-13 10:10:00,38.46,38.58,38.46,38.48,236900.0,30.7615,30.8575,30.7615,30.7775,236900.0
2012-11-13 10:20:00,38.48,38.55,38.44,38.49,257100.0,30.7775,30.8335,30.7455,30.7855,257100.0
2012-11-13 10:30:00,38.49,38.64,38.45,38.53,212300.0,30.7855,30.9055,30.7535,30.8175,212300.0
2012-11-13 10:40:00,38.53,38.62,38.49,38.59,257500.0,30.8175,30.8895,30.7855,30.8655,257500.0
2012-11-13 10:50:00,38.59,38.88,38.55,38.86,349200.0,30.8655,31.0975,30.8335,31.0815,349200.0
2012-11-13 11:00:00,38.86,38.99,38.84,38.99,233400.0,31.0815,31.1855,31.0655,31.1855,233400.0
2012-11-13 11:10:00,38.99,39.01,38.85,38.89,278300.0,31.1855,31.2015,31.0735,31.1055,278300.0
2012-11-13 11:20:00,38.89,38.92,38.86,38.88,153000.0,31.1055,31.1295,31.0815,31.0975,153000.0
2012-11-13 11:30:00,38.88,38.96,38.83,38.85,239700.0,31.0975,31.1615,31.0575,31.0735,239700.0
2012-11-13 11:40:00,38.86,39.04,38.84,39.01,251400.0,31.0815,31.2254,31.0655,31.2015,251400.0
2012-11-13 11:50:00,39.01,39.09,38.99,39.04,273500.0,31.2015,31.2654,31.1855,31.2254,273500.0
2012-11-13 12:00:00,39.05,39.1,39.0,39.0,188700.0,31.2334,31.2734,31.1935,31.1935,188700.0
2012-11-13 12:10:00,38.99,39.09,38.96,39.07,233300.0,31.1855,31.2654,31.1615,31.2494,233300.0
2012-11-13 12:20:00,39.07,39.07,38.88,38.9,139100.0,31.2494,31.2494,31.0975,31.1135,139100.0
2012-11-13 12:30:00,38.89,38.9,38.82,38.84,179600.0,31.1055,31.1135,31.0495,31.0655,179600.0
2012-11-13 12:40:00,38.84,38.85,38.74,38.78,232300.0,31.0655,31.0735,30.9855,31.0175,232300.0
2012-11-13 12:50:00,38.77,38.79,38.72,38.74,198000.0,31.0095,31.0255,30.9695,30.9855,198000.0
2012-11-13 13:00:00,38.74,38.8,38.69,38.78,151700.0,30.9855,31.0335,30.9455,31.0175,151700.0
2012-11-13 13:10:00,38.78,38.85,38.74,38.83,176900.0,31.0175,31.0735,30.9855,31.0575,176900.0
2012-11-13 13:20:00,38.82,38.83,38.75,38.8,78700.0,31.0495,31.0575,30.9935,31.0335,78700.0
2012-11-13 13:30:00,38.79,38.82,38.72,38.75,131600.0,31.0255,31.0495,30.9695,30.9935,131600.0
2012-11-13 13:40:00,38.75,38.82,38.75,38.8,67200.0,30.9935,31.0495,30.9935,31.0335,67200.0
2012-11-13 13:50:00,38.8,38.88,38.78,38.88,124000.0,31.0335,31.0975,31.0175,31.0975,124000.0
2012-11-13 14:00:00,38.88,38.89,38.77,38.8,143300.0,31.0975,31.1055,31.0095,31.0335,143300.0
2012-11-13 14:10:00,38.8,38.86,38.77,38.86,86700.0,31.0335,31.0815,31.0095,31.0815,86700.0
2012-11-13 14:20:00,38.85,38.85,38.77,38.8,61100.0,31.0735,31.0735,31.0095,31.0335,61100.0
2012-11-13 14:30:00,38.81,38.83,38.73,38.77,213100.0,31.0415,31.0575,30.9775,31.0095,213100.0
2012-11-13 14:40:00,38.78,38.81,38.72,38.77,175200.0,31.0175,31.0415,30.9695,31.0095,175200.0
2012-11-13 14:50:00,38.77,38.79,38.72,38.77,440300.0,31.0095,31.0255,30.9695,31.0095,440300.0
2012-11-13 15:00:00,38.77,38.8,38.72,38.73,140000.0,31.0095,31.0335,30.9695,30.9775,140000.0
2012-11-13 15:10:00,38.73,38.74,38.53,38.56,359800.0,30.9775,30.9855,30.8175,30.8415,359800.0
2012-11-13 15:20:00,38.56,38.58,38.42,38.51,413300.0,30.8415,30.8575,30.7296,30.8015,413300.0
2012-11-13 15:30:00,38.51,38.56,38.47,38.5,177100.0,30.8015,30.8415,30.7695,30.7935,177100.0
2012-11-13 15:40:00,38.5,38.52,38.37,38.41,376600.0,30.7935,30.8095,30.6896,30.7216,376600.0
2012-11-13 15:50:00,38.42,38.45,38.34,38.38,825600.0,30.7296,30.7535,30.6656,30.6976,825600.0
2012-11-14 09:30:00,38.5,38.66,38.39,38.45,322700.0,30.7935,30.9215,30.7056,30.7535,322700.0
2012-11-14 09:40:00,38.44,38.5,38.23,38.43,373900.0,30.7455,30.7935,30.5776,30.7376,373900.0
2012-11-14 09:50:00,38.43,38.45,38.2,38.32,335300.0,30.7376,30.7535,30.5536,30.6496,335300.0
2012-11-14 10:00:00,38.32,38.37,38.19,38.31,335100.0,30.6496,30.6896,30.5456,30.6416,335100.0
2012-11-14 10:10:00,38.31,38.45,38.31,38.39,340000.0,30.6416,30.7535,30.6416,30.7056,340000.0
2012-11-14 10:20:00,38.38,38.44,38.27,38.27,217800.0,30.6976,30.7455,30.6096,30.6096,217800.0
2012-11-14 10:30:00,38.25,38.25,38.1,38.1,246300.0,30.5936,30.5936,30.4736,30.4736,246300.0
2012-11-14 10:40:00,38.1,38.1,37.96,38.03,484500.0,30.4736,30.4736,30.3616,30.4176,484500.0
2012-11-14 10:50:00,38.03,38.07,37.95,38.04,325900.0,30.4176,30.4496,30.3536,30.4256,325900.0
2012-11-14 11:00:00,38.03,38.17,37.94,38.12,425300.0,30.4176,30.5296,30.3456,30.4896,425300.0
2012-11-14 11:10:00,38.13,38.15,38.05,38.07,157300.0,30.4976,30.5136,30.4336,30.4496,157300.0
2012-11-14 11:20:00,38.07,38.13,37.97,38.12,176900.0,30.4496,30.4976,30.3696,30.4896,176900.0
2012-11-14 11:30:00,38.11,38.12,37.99,38.09,178700.0,30.4816,30.4896,30.3856,30.4656,178700.0
2012-11-14 11:40:00,38.09,38.25,38.09,38.23,201800.0,30.4656,30.5936,30.4656,30.5776,201800.0
2012-11-14 11:50:00,38.23,38.23,38.12,38.14,109100.0,30.5776,30.5776,30.4896,30.5056,109100.0
2012-11-14 12:00:00,38.14,38.15,38.06,38.06,125600.0,30.5056,30.5136,30.4416,30.4416,125600.0
2012-11-14 12:10:00,38.06,38.08,37.92,37.94,163400.0,30.4416,30.4576,30.3296,30.3456,163400.0
2012-11-14 12:20:00,37.93,38.06,37.91,38.06,156000.0,30.3376,30.4416,30.3216,30.4416,156000.0
2012-11-14 12:30:00,38.05,38.06,37.98,38.0,199100.0,30.4336,30.4416,30.3776,30.3936,199100.0
2012-11-14 12:40:00,37.99,38.02,37.93,37.97,162500.0,30.3856,30.4096,30.3376,30.3696,162500.0
2012-11-14 12:50:00,37.96,37.98,37.88,37.91,133100.0,30.3616,30.3776,30.2976,30.3216,133100.0
2012-11-14 13:00:00,37.92,37.95,37.86,37.9,140100.0,30.3296,30.3536,30.2816,30.3136,140100.0
2012-11-14 13:10:00,37.9,37.95,37.86,37.89,254800.0,30.3136,30.3536,30.2816,30.3056,254800.0
2012-11-14 13:20:00,37.89,38.0,37.85,37.92,312500.0,30.3056,30.3936,30.2736,30.3296,312500.0
2012-11-14 13:30:00,37.93,38.02,37.88,37.95,303600.0,30.3376,30.4096,30.2976,30.3536,303600.0
2012-11-14 13:40:00,37.96,38.0,37.87,37.96,170300.0,30.3616,30.3936,30.2896,30.3616,170300.0
2012-11-14 13:50:00,37.96,38.0,37.94,37.99,164600.0,30.3616,30.3936,30.3456,30.3856,164600.0
2012-11-14 14:00:00,38.0,38.07,37.95,37.96,288000.0,30.3936,30.4496,30.3536,30.3616,288000.0
2012-11-14 14:10:00,37.95,37.97,37.78,37.8,287300.0,30.3536,30.3696,30.2177,30.2337,287300.0
2012-11-14 14:20:00,37.8,37.88,37.77,37.86,138000.0,30.2337,30.2976,30.2097,30.2816,138000.0
2012-11-14 14:30:00,37.85,37.85,37.75,37.75,290700.0,30.2736,30.2736,30.1937,30.1937,290700.0
2012-11-14 14:40:00,37.75,37.76,37.63,37.65,252800.0,30.1937,30.2017,30.0977,30.1137,252800.0
2012-11-14 14:50:00,37.66,37.68,37.57,37.58,541300.0,30.1217,30.1377,30.0497,30.0577,541300.0
2012-11-14 15:00:00,37.58,37.6,37.32,37.38,430100.0,30.0577,30.0737,29.8497,29.8977,430100.0
2012-11-14 15:10:00,37.37,37.42,37.21,37.25,616600.0,29.8897,29.9297,29.7618,29.7937,616600.0
2012-11-14 15:20:00,37.24,37.34,37.2,37.31,403500.0,29.7858,29.8657,29.7538,29.8417,403500.0
2012-11-14 15:30:00,37.3,37.45,37.28,37.37,637000.0,29.8337,29.9537,29.8177,29.8897,637000.0
2012-11-14 15:40:00,37.38,37.39,37.25,37.29,830100.0,29.8977,29.9057,29.7937,29.8257,830100.0
2012-11-14 15:50:00,37.28,37.44,37.25,37.41,1996900.0,29.8177,29.9457,29.7937,29.9217,1996900.0
2012-11-15 09:30:00,37.39,37.61,37.25,37.48,488200.0,29.9057,30.0817,29.7937,29.9777,488200.0
2012-11-15 09:40:00,37.48,37.58,37.03,37.07,501000.0,29.9777,30.0577,29.6178,29.6498,501000.0
2012-11-15 09:50:00,37.08,37.19,37.02,37.08,390600.0,29.6578,29.7458,29.6098,29.6578,390600.0
2012-11-15 10:00:00,37.08,37.63,36.9,37.53,662800.0,29.6578,30.0977,29.5138,30.0177,662800.0
2012-11-15 10:10:00,37.54,37.66,37.44,37.52,448800.0,30.0257,30.1217,29.9457,30.0097,448800.0
2012-11-15 10:20:00,37.52,37.52,37.34,37.4,244600.0,30.0097,30.0097,29.8657,29.9137,244600.0
2012-11-15 10:30:00,37.4,37.5,37.37,37.46,210300.0,29.9137,29.9937,29.8897,29.9617,210300.0
2012-11-15 10:40:00,37.46,37.46,37.27,37.3,314100.0,29.9617,29.9617,29.8097,29.8337,314100.0
2012-11-15 10:50:00,37.3,37.44,37.3,37.32,292800.0,29.8337,29.9457,29.8337,29.8497,292800.0
2012-11-15 11:00:00,37.32,37.38,37.21,37.24,303000.0,29.8497,29.8977,29.7618,29.7858,303000.0
2012-11-15 11:10:00,37.25,37.44,37.25,37.29,274300.0,29.7937,29.9457,29.7937,29.8257,274300.0
2012-11-15 11:20:00,37.3,37.37,37.27,37.27,131100.0,29.8337,29.8897,29.8097,29.8097,131100.0
2012-11-15 11:30:00,37.26,37.29,37.15,37.23,188000.0,29.8017,29.8257,29.7138,29.7778,188000.0
2012-11-15 11:40:00,37.25,37.29,37.03,37.07,201900.0,29.7937,29.8257,29.6178,29.6498,201900.0
2012-11-15 11:50:00,37.07,37.13,37.01,37.05,166500.0,29.6498,29.6978,29.6018,29.6338,166500.0
2012-11-15 12:00:00,37.05,37.06,36.99,37.03,194800.0,29.6338,29.6418,29.5858,29.6178,194800.0
2012-11-15 12:10:00,37.03,37.04,36.93,36.95,153100.0,29.6178,29.6258,29.5378,29.5538,153100.0
2012-11-15 12:20:00,36.95,36.95,36.85,36.91,179700.0,29.5538,29.5538,29.4738,29.5218,179700.0
2012-11-15 12:30:00,36.91,37.02,36.84,37.01,209300.0,29.5218,29.6098,29.4658,29.6018,209300.0
2012-11-15 12:40:00,37.02,37.07,36.98,37.05,160700.0,29.6098,29.6498,29.5778,29.6338,160700.0
2012-11-15 12:50:00,37.04,37.07,36.93,36.93,306200.0,29.6258,29.6498,29.5378,29.5378,306200.0
2012-11-15 13:00:00,36.94,37.05,36.87,37.05,217900.0,29.5458,29.6338,29.4898,29.6338,217900.0
2012-11-15 13:10:00,37.04,37.2,37.04,37.19,212700.0,29.6258,29.7538,29.6258,29.7458,212700.0
2012-11-15 13:20:00,37.18,37.35,37.18,37.32,221700.0,29.7378,29.8737,29.7378,29.8497,221700.0
2012-11-15 13:30:00,37.32,37.35,37.2,37.28,175700.0,29.8497,29.8737,29.7538,29.8177,175700.0
2012-11-15 13:40:00,37.29,37.48,37.29,37.45,189100.0,29.8257,29.9777,29.8257,29.9537,189100.0
2012-11-15 13:50:00,37.45,37.57,37.42,37.42,231500.0,29.9537,30.0497,29.9297,29.9297,231500.0
2012-11-15 14:00:00,37.42,37.46,37.27,37.28,212100.0,29.9297,29.9617,29.8097,29.8177,212100.0
2012-11-15 14:10:00,37.28,37.37,37.24,37.3,183100.0,29.8177,29.8897,29.7858,29.8337,183100.0
2012-11-15 14:20:00,37.29,37.38,37.23,37.33,143700.0,29.8257,29.8977,29.7778,29.8577,143700.0
2012-11-15 14:30:00,37.34,37.34,37.19,37.2,123400.0,29.8657,29.8657,29.7458,29.7538,123400.0
2012-11-15 14:40:00,37.21,37.36,37.21,37.3,154500.0,29.7618,29.8817,29.7618,29.8337,154500.0
2012-11-15 14:50:00,37.31,37.41,37.28,37.36,142400.0,29.8417,29.9217,29.8177,29.8817,142400.0
2012-11-15 15:00:00,37.36,37.37,37.06,37.15,258500.0,29.8817,29.8897,29.6418,29.7138,258500.0
2012-11-15 15:10:00,37.14,37.22,37.11,37.16,170000.0,29.7058,29.7698,29.6818,29.7218,170000.0
2012-11-15 15:20:00,37.17,37.2,37.09,37.12,195100.0,29.7298,29.7538,29.6658,29.6898,195100.0
2012-11-15 15:30:00,37.11,37.25,37.09,37.24,323600.0,29.6818,29.7937,29.6658,29.7858,323600.0
2012-11-15 15:40:00,37.25,37.38,37.24,37.29,467600.0,29.7937,29.8977,29.7858,29.8257,467600.0
2012-11-15 15:50:00,37.3,37.31,37.24,37.28,760600.0,29.8337,29.8417,29.7858,29.8177,760600.0
2012-11-16 09:30:00,37.08,37.28,36.84,36.94,1142700.0,29.6578,29.8177,29.4658,29.5458,1142700.0
2012-11-16 09:40:00,36.94,37.08,36.78,36.95,512100.0,29.5458,29.6578,29.4178,29.5538,512100.0
2012-11-16 09:50:00,36.96,37.05,36.7,36.71,526100.0,29.5618,29.6338,29.3538,29.3618,526100.0
2012-11-16 10:00:00,36.71,36.88,36.65,36.86,500800.0,29.3618,29.4978,29.3138,29.4818,500800.0
2012-11-16 10:10:00,36.87,36.88,36.66,36.76,482800.0,29.4898,29.4978,29.3218,29.4018,482800.0
2012-11-16 10:20:00,36.76,36.79,36.63,36.66,410800.0,29.4018,29.4258,29.2979,29.3218,410800.0
2012-11-16 10:30:00,36.67,36.74,36.56,36.68,414100.0,29.3298,29.3858,29.2419,29.3378,414100.0
2012-11-16 10:40:00,36.68,36.8,36.57,36.62,607500.0,29.3378,29.4338,29.2499,29.2899,607500.0
2012-11-16 10:50:00,36.62,36.7,36.56,36.57,266900.0,29.2899,29.3538,29.2419,29.2499,266900.0
2012-11-16 11:00:00,36.58,36.64,36.52,36.57,345300.0,29.2579,29.3059,29.2099,29.2499,345300.0
2012-11-16 11:10:00,36.57,36.63,36.55,36.57,961800.0,29.2499,29.2979,29.2339,29.2499,961800.0
2012-11-16 11:20:00,36.57,36.63,36.5,36.56,549400.0,29.2499,29.2979,29.1939,29.2419,549400.0
2012-11-16 11:30:00,36.57,36.62,36.52,36.57,282700.0,29.2499,29.2899,29.2099,29.2499,282700.0
2012-11-16 11:40:00,36.57,36.69,36.45,36.68,1768100.0,29.2499,29.3458,29.1539,29.3378,1768100.0
2012-11-16 11:50:00,36.67,36.95,36.67,36.92,990000.0,29.3298,29.5538,29.3298,29.5298,990000.0
2012-11-16 12:00:00,36.93,37.0,36.64,36.73,738100.0,29.5378,29.5938,29.3059,29.3778,738100.0
2012-11-16 12:10:00,36.72,36.76,36.57,36.63,514300.0,29.3698,29.4018,29.2499,29.2979,514300.0
2012-11-16 12:20:00,36.63,36.77,36.54,36.75,354100.0,29.2979,29.4098,29.2259,29.3938,354100.0
2012-11-16 12:30:00,36.74,37.02,36.73,36.95,494200.0,29.3858,29.6098,29.3778,29.5538,494200.0
2012-11-16 12:40:00,36.95,36.99,36.85,36.91,393300.0,29.5538,29.5858,29.4738,29.5218,393300.0
2012-11-16 12:50:00,36.92,36.93,36.73,36.74,363100.0,29.5298,29.5378,29.3778,29.3858,363100.0
2012-11-16 13:00:00,36.73,36.74,36.59,36.72,345800.0,29.3778,29.3858,29.2659,29.3698,345800.0
2012-11-16 13:10:00,36.7,36.76,36.43,36.44,371600.0,29.3538,29.4018,29.1379,29.1459,371600.0
2012-11-16 13:20:00,36.43,36.63,36.42,36.59,207600.0,29.1379,29.2979,29.1299,29.2659,207600.0
2012-11-16 13:30:00,36.59,36.62,36.42,36.45,244900.0,29.2659,29.2899,29.1299,29.1539,244900.0
2012-11-16 13:40:00,36.44,36.59,36.43,36.57,213200.0,29.1459,29.2659,29.1379,29.2499,213200.0
2012-11-16 13:50:00,36.56,36.75,36.55,36.73,269600.0,29.2419,29.3938,29.2339,29.3778,269600.0
2012-11-16 14:00:00,36.72,36.76,36.58,36.63,349100.0,29.3698,29.4018,29.2579,29.2979,349100.0
2012-11-16 14:10:00,36.62,36.63,36.48,36.5,286900.0,29.2899,29.2979,29.1779,29.1939,286900.0
2012-11-16 14:20:00,36.5,36.51,36.42,36.44,306600.0,29.1939,29.2019,29.1299,29.1459,306600.0
2012-11-16 14:30:00,36.45,36.46,36.36,36.42,320000.0,29.1539,29.1619,29.0819,29.1299,320000.0
2012-11-16 14:40:00,36.43,36.58,36.42,36.56,404300.0,29.1379,29.2579,29.1299,29.2419,404300.0
2012-11-16 14:50:00,36.55,36.67,36.54,36.62,268800.0,29.2339,29.3298,29.2259,29.2899,268800.0
2012-11-16 15:00:00,36.62,36.73,36.59,36.71,318800.0,29.2899,29.3778,29.2659,29.3618,318800.0
2012-11-16 15:10:00,36.71,36.76,36.65,36.72,478500.0,29.3618,29.4018,29.3138,29.3698,478500.0
2012-11-16 15:20:00,36.71,36.8,36.69,36.75,434900.0,29.3618,29.4338,29.3458,29.3938,434900.0
2012-11-16 15:30:00,36.74,36.88,36.73,36.85,407500.0,29.3858,29.4978,29.3778,29.4738,407500.0
2012-11-16 15:40:00,36.85,36.9,36.73,36.75,609500.0,29.4738,29.5138,29.3778,29.3938,609500.0
2012-11-16 15:50:00,36.74,36.83,36.69,36.8,1936400.0,29.3858,29.4578,29.3458,29.4338,1936400.0
2012-11-19 09:30:00,37.8,37.89,37.56,37.77,892800.0,30.2337,30.3056,30.0417,30.2097,892800.0
2012-11-19 09:40:00,37.77,37.88,37.66,37.74,490700.0,30.2097,30.2976,30.1217,30.1857,490700.0
2012-11-19 09:50:00,37.74,37.93,37.68,37.89,524900.0,30.1857,30.3376,30.1377,30.3056,524900.0
2012-11-19 10:00:00,37.9,37.97,37.82,37.82,435600.0,30.3136,30.3696,30.2497,30.2497,435600.0
2012-11-19 10:10:00,37.81,37.87,37.62,37.75,701700.0,30.2417,30.2896,30.0897,30.1937,701700.0
2012-11-19 10:20:00,37.75,37.9,37.72,37.73,361400.0,30.1937,30.3136,30.1697,30.1777,361400.0
2012-11-19 10:30:00,37.73,37.92,37.73,37.88,242900.0,30.1777,30.3296,30.1777,30.2976,242900.0
2012-11-19 10:40:00,37.87,37.99,37.86,37.98,288000.0,30.2896,30.3856,30.2816,30.3776,288000.0
2012-11-19 10:50:00,37.98,38.01,37.8,37.81,451900.0,30.3776,30.4016,30.2337,30.2417,451900.0
2012-11-19 11:00:00,37.82,37.92,37.8,37.9,403000.0,30.2497,30.3296,30.2337,30.3136,403000.0
2012-11-19 11:10:00,37.89,38.0,37.88,37.98,430700.0,30.3056,30.3936,30.2976,30.3776,430700.0
2012-11-19 11:20:00,37.98,38.07,37.94,38.06,419500.0,30.3776,30.4496,30.3456,30.4416,419500.0
2012-11-19 11:30:00,38.07,38.08,37.94,37.97,255400.0,30.4496,30.4576,30.3456,30.3696,255400.0
2012-11-19 11:40:00,37.98,38.02,37.91,37.92,249700.0,30.3776,30.4096,30.3216,30.3296,249700.0
2012-11-19 11:50:00,37.93,37.98,37.91,37.94,165000.0,30.3376,30.3776,30.3216,30.3456,165000.0
2012-11-19 12:00:00,37.93,38.01,37.86,38.01,358200.0,30.3376,30.4016,30.2816,30.4016,358200.0
2012-11-19 12:10:00,38.01,38.05,38.0,38.05,131900.0,30.4016,30.4336,30.3936,30.4336,131900.0
2012-11-19 12:20:00,38.05,38.12,38.03,38.04,235800.0,30.4336,30.4896,30.4176,30.4256,235800.0
2012-11-19 12:30:00,38.04,38.08,37.98,38.05,244100.0,30.4256,30.4576,30.3776,30.4336,244100.0
2012-11-19 12:40:00,38.05,38.1,38.01,38.03,132200.0,30.4336,30.4736,30.4016,30.4176,132200.0
2012-11-19 12:50:00,38.02,38.12,38.01,38.1,108100.0,30.4096,30.4896,30.4016,30.4736,108100.0
2012-11-19 13:00:00,38.11,38.2,38.09,38.17,178000.0,30.4816,30.5536,30.4656,30.5296,178000.0
2012-11-19 13:10:00,38.17,38.2,38.07,38.07,188800.0,30.5296,30.5536,30.4496,30.4496,188800.0
2012-11-19 13:20:00,38.07,38.08,38.0,38.03,197800.0,30.4496,30.4576,30.3936,30.4176,197800.0
2012-11-19 13:30:00,38.02,38.06,37.96,38.0,155000.0,30.4096,30.4416,30.3616,30.3936,155000.0
2012-11-19 13:40:00,38.0,38.09,38.0,38.08,101500.0,30.3936,30.4656,30.3936,30.4576,101500.0
2012-11-19 13:50:00,38.09,38.12,38.06,38.07,90400.0,30.4656,30.4896,30.4416,30.4496,90400.0
2012-11-19 14:00:00,38.07,38.13,38.07,38.12,665600.0,30.4496,30.4976,30.4496,30.4896,665600.0
2012-11-19 14:10:00,38.12,38.2,38.11,38.16,147900.0,30.4896,30.5536,30.4816,30.5216,147900.0
2012-11-19 14:20:00,38.17,38.2,38.15,38.18,114100.0,30.5296,30.5536,30.5136,30.5376,114100.0
2012-11-19 14:30:00,38.18,38.19,38.14,38.16,140400.0,30.5376,30.5456,30.5056,30.5216,140400.0
2012-11-19 14:40:00,38.16,38.28,38.14,38.27,225100.0,30.5216,30.6176,30.5056,30.6096,225100.0
2012-11-19 14:50:00,38.26,38.32,38.21,38.32,177200.0,30.6016,30.6496,30.5616,30.6496,177200.0
2012-11-19 15:00:00,38.31,38.31,38.23,38.27,327900.0,30.6416,30.6416,30.5776,30.6096,327900.0
2012-11-19 15:10:00,38.27,38.31,38.25,38.27,703300.0,30.6096,30.6416,30.5936,30.6096,703300.0
2012-11-19 15:20:00,38.26,38.33,38.25,38.28,717600.0,30.6016,30.6576,30.5936,30.6176,717600.0
2012-11-19 15:30:00,38.28,38.32,38.24,38.28,1119200.0,30.6176,30.6496,30.5856,30.6176,1119200.0
2012-11-19 15:40:00,38.28,38.29,38.23,38.23,1033600.0,30.6176,30.6256,30.5776,30.5776,1033600.0
2012-11-19 15:50:00,38.23,38.33,38.23,38.32,1115500.0,30.5776,30.6576,30.5776,30.6496,1115500.0
2012-11-20 09:30:00,37.97,38.16,37.77,38.09,407300.0,30.3696,30.5216,30.2097,30.4656,407300.0
2012-11-20 09:40:00,38.1,38.13,37.82,38.13,501400.0,30.4736,30.4976,30.2497,30.4976,501400.0
2012-11-20 09:50:00,38.13,38.13,37.97,38.09,298600.0,30.4976,30.4976,30.3696,30.4656,298600.0
2012-11-20 10:00:00,38.1,38.15,37.96,38.07,235100.0,30.4736,30.5136,30.3616,30.4496,235100.0
2012-11-20 10:10:00,38.07,38.27,38.05,38.25,527300.0,30.4496,30.6096,30.4336,30.5936,527300.0
2012-11-20 10:20:00,38.24,38.27,38.15,38.22,373200.0,30.5856,30.6096,30.5136,30.5696,373200.0
2012-11-20 10:30:00,38.22,38.26,38.15,38.24,394800.0,30.5696,30.6016,30.5136,30.5856,394800.0
2012-11-20 10:40:00,38.24,38.33,38.2,38.33,379500.0,30.5856,30.6576,30.5536,30.6576,379500.0
2012-11-20 10:50:00,38.33,38.39,38.27,38.34,834000.0,30.6576,30.7056,30.6096,30.6656,834000.0
2012-11-20 11:00:00,38.34,38.41,38.25,38.38,298300.0,30.6656,30.7216,30.5936,30.6976,298300.0
2012-11-20 11:10:00,38.38,38.62,38.37,38.61,585500.0,30.6976,30.8895,30.6896,30.8815,585500.0
2012-11-20 11:20:00,38.6,38.78,38.6,38.76,600900.0,30.8735,31.0175,30.8735,31.0015,600900.0
2012-11-20 11:30:00,38.77,38.82,38.69,38.72,379400.0,31.0095,31.0495,30.9455,30.9695,379400.0
2012-11-20 11:40:00,38.72,38.9,38.72,38.82,602400.0,30.9695,31.1135,30.9695,31.0495,602400.0
2012-11-20 11:50:00,38.81,38.86,38.75,38.78,784000.0,31.0415,31.0815,30.9935,31.0175,784000.0
2012-11-20 12:00:00,38.78,38.81,38.63,38.67,458300.0,31.0175,31.0415,30.8975,30.9295,458300.0
2012-11-20 12:10:00,38.67,38.68,38.51,38.51,164600.0,30.9295,30.9375,30.8015,30.8015,164600.0
2012-11-20 12:20:00,38.51,38.6,38.44,38.5,256300.0,30.8015,30.8735,30.7455,30.7935,256300.0
2012-11-20 12:30:00,38.49,38.5,38.41,38.45,137400.0,30.7855,30.7935,30.7216,30.7535,137400.0
2012-11-20 12:40:00,38.45,38.52,38.41,38.5,543600.0,30.7535,30.8095,30.7216,30.7935,543600.0
2012-11-20 12:50:00,38.5,38.5,38.41,38.45,344300.0,30.7935,30.7935,30.7216,30.7535,344300.0
2012-11-20 13:00:00,38.45,38.47,38.33,38.33,156900.0,30.7535,30.7695,30.6576,30.6576,156900.0
2012-11-20 13:10:00,38.32,38.4,38.2,38.33,337900.0,30.6496,30.7136,30.5536,30.6576,337900.0
2012-11-20 13:20:00,38.33,38.35,38.09,38.11,565700.0,30.6576,30.6736,30.4656,30.4816,565700.0
2012-11-20 13:30:00,38.11,38.23,38.1,38.18,227900.0,30.4816,30.5776,30.4736,30.5376,227900.0
2012-11-20 13:40:00,38.18,38.21,38.1,38.2,168400.0,30.5376,30.5616,30.4736,30.5536,168400.0
2012-11-20 13:50:00,38.2,38.26,38.18,38.22,91800.0,30.5536,30.6016,30.5376,30.5696,91800.0
2012-11-20 14:00:00,38.22,38.22,38.13,38.14,188300.0,30.5696,30.5696,30.4976,30.5056,188300.0
2012-11-20 14:10:00,38.14,38.26,38.13,38.18,254900.0,30.5056,30.6016,30.4976,30.5376,254900.0
2012-11-20 14:20:00,38.18,38.32,38.16,38.29,146600.0,30.5376,30.6496,30.5216,30.6256,146600.0
2012-11-20 14:30:00,38.29,38.3,38.16,38.19,159300.0,30.6256,30.6336,30.5216,30.5456,159300.0
2012-11-20 14:40:00,38.18,38.29,38.17,38.23,96800.0,30.5376,30.6256,30.5296,30.5776,96800.0
2012-11-20 14:50:00,38.23,38.27,38.21,38.26,149800.0,30.5776,30.6096,30.5616,30.6016,149800.0
2012-11-20 15:00:00,38.26,38.33,38.22,38.32,157500.0,30.6016,30.6576,30.5696,30.6496,157500.0
2012-11-20 15:10:00,38.33,38.36,38.26,38.31,180200.0,30.6576,30.6816,30.6016,30.6416,180200.0
2012-11-20 15:20:00,38.31,38.31,38.17,38.19,155400.0,30.6416,30.6416,30.5296,30.5456,155400.0
2012-11-20 15:30:00,38.2,38.29,38.2,38.23,168000.0,30.5536,30.6256,30.5536,30.5776,168000.0
2012-11-20 15:40:00,38.23,38.25,38.17,38.24,257700.0,30.5776,30.5936,30.5296,30.5856,257700.0
2012-11-20 15:50:00,38.23,38.28,38.2,38.22,552800.0,30.5776,30.6176,30.5536,30.5696,552800.0
2012-11-21 09:30:00,38.25,38.34,38.04,38.15,413100.0,30.5936,30.6656,30.4256,30.5136,413100.0
2012-11-21 09:40:00,38.15,38.37,38.1,38.18,344400.0,30.5136,30.6896,30.4736,30.5376,344400.0
2012-11-21 09:50:00,38.15,38.22,38.12,38.21,191600.0,30.5136,30.5696,30.4896,30.5616,191600.0
2012-11-21 10:00:00,38.2,38.24,38.07,38.1,366900.0,30.5536,30.5856,30.4496,30.4736,366900.0
2012-11-21 10:10:00,38.1,38.13,38.05,38.1,282200.0,30.4736,30.4976,30.4336,30.4736,282200.0
2012-11-21 10:20:00,38.1,38.18,38.02,38.07,844100.0,30.4736,30.5376,30.4096,30.4496,844100.0
2012-11-21 10:30:00,38.07,38.18,38.06,38.14,712900.0,30.4496,30.5376,30.4416,30.5056,712900.0
2012-11-21 10:40:00,38.15,38.17,38.08,38.13,365200.0,30.5136,30.5296,30.4576,30.4976,365200.0
2012-11-21 10:50:00,38.12,38.22,38.1,38.17,252600.0,30.4896,30.5696,30.4736,30.5296,252600.0
2012-11-21 11:00:00,38.18,38.2,38.15,38.19,222600.0,30.5376,30.5536,30.5136,30.5456,222600.0
2012-11-21 11:10:00,38.18,38.2,38.13,38.16,189700.0,30.5376,30.5536,30.4976,30.5216,189700.0
2012-11-21 11:20:00,38.17,38.21,38.16,38.17,237800.0,30.5296,30.5616,30.5216,30.5296,237800.0
2012-11-21 11:30:00,38.17,38.19,38.09,38.12,186600.0,30.5296,30.5456,30.4656,30.4896,186600.0
2012-11-21 11:40:00,38.11,38.12,38.05,38.06,124700.0,30.4816,30.4896,30.4336,30.4416,124700.0
2012-11-21 11:50:00,38.06,38.11,38.04,38.08,139800.0,30.4416,30.4816,30.4256,30.4576,139800.0
2012-11-21 12:00:00,38.08,38.18,38.08,38.14,95400.0,30.4576,30.5376,30.4576,30.5056,95400.0
2012-11-21 12:10:00,38.15,38.21,38.14,38.19,136300.0,30.5136,30.5616,30.5056,30.5456,136300.0
2012-11-21 12:20:00,38.19,38.22,38.14,38.2,141200.0,30.5456,30.5696,30.5056,30.5536,141200.0
2012-11-21 12:30:00,38.21,38.21,38.15,38.15,118800.0,30.5616,30.5616,30.5136,30.5136,118800.0
2012-11-21 12:40:00,38.15,38.25,38.15,38.22,314400.0,30.5136,30.5936,30.5136,30.5696,314400.0
2012-11-21 12:50:00,38.23,38.23,38.18,38.19,103500.0,30.5776,30.5776,30.5376,30.5456,103500.0
2012-11-21 13:00:00,38.19,38.2,38.16,38.17,94300.0,30.5456,30.5536,30.5216,30.5296,94300.0
2012-11-21 13:10:00,38.17,38.17,38.13,38.14,102400.0,30.5296,30.5296,30.4976,30.5056,102400.0
2012-11-21 13:20:00,38.14,38.17,38.13,38.14,59100.0,30.5056,30.5296,30.4976,30.5056,59100.0
2012-11-21 13:30:00,38.14,38.23,38.14,38.21,120400.0,30.5056,30.5776,30.5056,30.5616,120400.0
2012-11-21 13:40:00,38.22,38.23,38.18,38.19,145000.0,30.5696,30.5776,30.5376,30.5456,145000.0
2012-11-21 13:50:00,38.18,38.22,38.18,38.2,109100.0,30.5376,30.5696,30.5376,30.5536,109100.0
2012-11-21 14:00:00,38.2,38.21,38.16,38.18,77100.0,30.5536,30.5616,30.5216,30.5376,77100.0
2012-11-21 14:10:00,38.18,38.2,38.12,38.13,81000.0,30.5376,30.5536,30.4896,30.4976,81000.0
2012-11-21 14:20:00,38.13,38.15,38.07,38.15,97400.0,30.4976,30.5136,30.4496,30.5136,97400.0
2012-11-21 14:30:00,38.15,38.18,38.13,38.13,92200.0,30.5136,30.5376,30.4976,30.4976,92200.0
2012-11-21 14:40:00,38.14,38.16,38.12,38.15,84800.0,30.5056,30.5216,30.4896,30.5136,84800.0
2012-11-21 14:50:00,38.14,38.18,38.11,38.12,93900.0,30.5056,30.5376,30.4816,30.4896,93900.0
2012-11-21 15:00:00,38.12,38.13,38.1,38.13,147600.0,30.4896,30.4976,30.4736,30.4976,147600.0
2012-11-21 15:10:00,38.12,38.15,38.11,38.15,67800.0,30.4896,30.5136,30.4816,30.5136,67800.0
2012-11-21 15:20:00,38.15,38.17,38.1,38.17,161800.0,30.5136,30.5296,30.4736,30.5296,161800.0
2012-11-21 15:30:00,38.17,38.26,38.16,38.23,393100.0,30.5296,30.6016,30.5216,30.5776,393100.0
2012-11-21 15:40:00,38.23,38.27,38.2,38.2,202600.0,30.5776,30.6096,30.5536,30.5536,202600.0
2012-11-21 15:50:00,38.2,38.28,38.19,38.27,393600.0,30.5536,30.6176,30.5456,30.6096,393600.0
2012-11-23 09:30:00,38.72,38.81,38.56,38.56,456300.0,30.9695,31.0415,30.8415,30.8415,456300.0
2012-11-23 09:40:00,38.57,38.66,38.41,38.63,224100.0,30.8495,30.9215,30.7216,30.8975,224100.0
2012-11-23 09:50:00,38.64,38.7,38.59,38.68,217700.0,30.9055,30.9535,30.8655,30.9375,217700.0
2012-11-23 10:00:00,38.68,38.79,38.68,38.75,234200.0,30.9375,31.0255,30.9375,30.9935,234200.0
2012-11-23 10:10:00,38.76,38.91,38.72,38.9,359900.0,31.0015,31.1215,30.9695,31.1135,359900.0
2012-11-23 10:20:00,38.9,39.0,38.87,38.95,297700.0,31.1135,31.1935,31.0895,31.1535,297700.0
2012-11-23 10:30:00,38.96,38.99,38.77,38.77,197100.0,31.1615,31.1855,31.0095,31.0095,197100.0
2012-11-23 10:40:00,38.77,38.8,38.64,38.78,247800.0,31.0095,31.0335,30.9055,31.0175,247800.0
2012-11-23 10:50:00,38.78,38.84,38.77,38.78,151800.0,31.0175,31.0655,31.0095,31.0175,151800.0
2012-11-23 11:00:00,38.79,38.83,38.72,38.75,169800.0,31.0255,31.0575,30.9695,30.9935,169800.0
2012-11-23 11:10:00,38.75,38.79,38.7,38.75,175900.0,30.9935,31.0255,30.9535,30.9935,175900.0
2012-11-23 11:20:00,38.74,38.86,38.71,38.72,193700.0,30.9855,31.0815,30.9615,30.9695,193700.0
2012-11-23 11:30:00,38.72,38.74,38.64,38.69,142300.0,30.9695,30.9855,30.9055,30.9455,142300.0
2012-11-23 11:40:00,38.69,38.75,38.69,38.72,103200.0,30.9455,30.9935,30.9455,30.9695,103200.0
2012-11-23 11:50:00,38.73,38.73,38.5,38.55,181800.0,30.9775,30.9775,30.7935,30.8335,181800.0
2012-11-23 12:00:00,38.56,38.69,38.55,38.69,161500.0,30.8415,30.9455,30.8335,30.9455,161500.0
2012-11-23 12:10:00,38.68,38.7,38.64,38.7,113500.0,30.9375,30.9535,30.9055,30.9535,113500.0
2012-11-23 12:20:00,38.7,38.79,38.68,38.78,136700.0,30.9535,31.0255,30.9375,31.0175,136700.0
2012-11-23 12:30:00,38.77,38.89,38.74,38.89,182200.0,31.0095,31.1055,30.9855,31.1055,182200.0
2012-11-23 12:40:00,38.88,38.89,38.79,38.83,208000.0,31.0975,31.1055,31.0255,31.0575,208000.0
2012-11-23 12:50:00,38.83,38.9,38.81,38.89,495800.0,31.0575,31.1135,31.0415,31.1055,495800.0
2012-11-26 09:30:00,38.63,38.65,38.35,38.46,376900.0,30.8975,30.9135,30.6736,30.7615,376900.0
2012-11-26 09:40:00,38.46,38.7,38.41,38.68,755900.0,30.7615,30.9535,30.7216,30.9375,755900.0
2012-11-26 09:50:00,38.68,38.89,38.58,38.68,386700.0,30.9375,31.1055,30.8575,30.9375,386700.0
2012-11-26 10:00:00,38.69,38.73,38.53,38.53,271900.0,30.9455,30.9775,30.8175,30.8175,271900.0
2012-11-26 10:10:00,38.54,38.56,38.41,38.46,339000.0,30.8255,30.8415,30.7216,30.7615,339000.0
2012-11-26 10:20:00,38.46,38.47,38.31,38.34,249200.0,30.7615,30.7695,30.6416,30.6656,249200.0
2012-11-26 10:30:00,38.33,38.51,38.3,38.49,214000.0,30.6576,30.8015,30.6336,30.7855,214000.0
2012-11-26 10:40:00,38.49,38.53,38.44,38.47,175400.0,30.7855,30.8175,30.7455,30.7695,175400.0
2012-11-26 10:50:00,38.46,38.47,38.33,38.34,200700.0,30.7615,30.7695,30.6576,30.6656,200700.0
2012-11-26 11:00:00,38.35,38.35,38.27,38.29,326300.0,30.6736,30.6736,30.6096,30.6256,326300.0
2012-11-26 11:10:00,38.29,38.29,38.23,38.27,151500.0,30.6256,30.6256,30.5776,30.6096,151500.0
2012-11-26 11:20:00,38.28,38.35,38.27,38.34,173500.0,30.6176,30.6736,30.6096,30.6656,173500.0
2012-11-26 11:30:00,38.35,38.4,38.32,38.39,181500.0,30.6736,30.7136,30.6496,30.7056,181500.0
2012-11-26 11:40:00,38.39,38.44,38.36,38.39,207800.0,30.7056,30.7455,30.6816,30.7056,207800.0
2012-11-26 11:50:00,38.4,38.41,38.32,38.38,143500.0,30.7136,30.7216,30.6496,30.6976,143500.0
2012-11-26 12:00:00,38.38,38.54,38.38,38.53,149700.0,30.6976,30.8255,30.6976,30.8175,149700.0
2012-11-26 12:10:00,38.53,38.59,38.49,38.57,559100.0,30.8175,30.8655,30.7855,30.8495,559100.0
2012-11-26 12:20:00,38.56,38.58,38.48,38.5,129900.0,30.8415,30.8575,30.7775,30.7935,129900.0
2012-11-26 12:30:00,38.5,38.54,38.46,38.53,130700.0,30.7935,30.8255,30.7615,30.8175,130700.0
2012-11-26 12:40:00,38.54,38.57,38.51,38.57,445900.0,30.8255,30.8495,30.8015,30.8495,445900.0
2012-11-26 12:50:00,38.57,38.63,38.56,38.63,136100.0,30.8495,30.8975,30.8415,30.8975,136100.0
2012-11-26 13:00:00,38.62,38.66,38.61,38.63,71000.0,30.8895,30.9215,30.8815,30.8975,71000.0
2012-11-26 13:10:00,38.63,38.7,38.61,38.67,107800.0,30.8975,30.9535,30.8815,30.9295,107800.0
2012-11-26 13:20:00,38.68,38.74,38.65,38.68,382700.0,30.9375,30.9855,30.9135,30.9375,382700.0
2012-11-26 13:30:00,38.68,38.71,38.55,38.57,129300.0,30.9375,30.9615,30.8335,30.8495,129300.0
2012-11-26 13:40:00,38.57,38.58,38.5,38.54,107800.0,30.8495,30.8575,30.7935,30.8255,107800.0
2012-11-26 13:50:00,38.53,38.58,38.51,38.56,75200.0,30.8175,30.8575,30.8015,30.8415,75200.0
2012-11-26 14:00:00,38.56,38.59,38.49,38.57,181600.0,30.8415,30.8655,30.7855,30.8495,181600.0
2012-11-26 14:10:00,38.58,38.65,38.57,38.63,565100.0,30.8575,30.9135,30.8495,30.8975,565100.0
2012-11-26 14:20:00,38.64,38.64,38.52,38.56,420200.0,30.9055,30.9055,30.8095,30.8415,420200.0
2012-11-26 14:30:00,38.56,38.59,38.52,38.56,85200.0,30.8415,30.8655,30.8095,30.8415,85200.0
2012-11-26 14:40:00,38.57,38.65,38.57,38.65,92100.0,30.8495,30.9135,30.8495,30.9135,92100.0
2012-11-26 14:50:00,38.66,38.7,38.65,38.66,139800.0,30.9215,30.9535,30.9135,30.9215,139800.0
2012-11-26 15:00:00,38.66,38.71,38.62,38.69,138000.0,30.9215,30.9615,30.8895,30.9455,138000.0
2012-11-26 15:10:00,38.69,38.72,38.65,38.68,142800.0,30.9455,30.9695,30.9135,30.9375,142800.0
2012-11-26 15:20:00,38.67,38.74,38.66,38.67,110500.0,30.9295,30.9855,30.9215,30.9295,110500.0
2012-11-26 15:30:00,38.68,38.68,38.62,38.66,204100.0,30.9375,30.9375,30.8895,30.9215,204100.0
2012-11-26 15:40:00,38.66,38.77,38.66,38.74,413800.0,30.9215,31.0095,30.9215,30.9855,413800.0
2012-11-26 15:50:00,38.74,38.84,38.71,38.83,884800.0,30.9855,31.0655,30.9615,31.0575,884800.0
2012-11-27 09:30:00,38.71,39.0,38.71,38.86,474100.0,30.9615,31.1935,30.9615,31.0815,474100.0
2012-11-27 09:40:00,38.87,39.08,38.74,39.08,411900.0,31.0895,31.2574,30.9855,31.2574,411900.0
2012-11-27 09:50:00,39.08,39.09,38.94,39.02,335800.0,31.2574,31.2654,31.1455,31.2095,335800.0
2012-11-27 10:00:00,39.01,39.05,38.85,38.87,305600.0,31.2015,31.2334,31.0735,31.0895,305600.0
2012-11-27 10:10:00,38.87,38.95,38.73,38.73,294400.0,31.0895,31.1535,30.9775,30.9775,294400.0
2012-11-27 10:20:00,38.73,38.79,38.66,38.76,315700.0,30.9775,31.0255,30.9215,31.0015,315700.0
2012-11-27 10:30:00,38.76,38.77,38.63,38.67,244200.0,31.0015,31.0095,30.8975,30.9295,244200.0
2012-11-27 10:40:00,38.67,38.83,38.64,38.76,218900.0,30.9295,31.0575,30.9055,31.0015,218900.0
2012-11-27 10:50:00,38.76,38.81,38.72,38.76,130900.0,31.0015,31.0415,30.9695,31.0015,130900.0
2012-11-27 11:00:00,38.77,38.85,38.77,38.8,135900.0,31.0095,31.0735,31.0095,31.0335,135900.0
2012-11-27 11:10:00,38.8,38.84,38.78,38.81,111500.0,31.0335,31.0655,31.0175,31.0415,111500.0
2012-11-27 11:20:00,38.81,38.83,38.76,38.78,116100.0,31.0415,31.0575,31.0015,31.0175,116100.0
2012-11-27 11:30:00,38.77,38.92,38.74,38.91,177300.0,31.0095,31.1295,30.9855,31.1215,177300.0
2012-11-27 11:40:00,38.91,38.93,38.83,38.84,156300.0,31.1215,31.1375,31.0575,31.0655,156300.0
2012-11-27 11:50:00,38.85,38.97,38.83,38.92,221900.0,31.0735,31.1695,31.0575,31.1295,221900.0
2012-11-27 12:00:00,38.93,38.98,38.91,38.94,118100.0,31.1375,31.1775,31.1215,31.1455,118100.0
2012-11-27 12:10:00,38.94,38.95,38.85,38.88,99100.0,31.1455,31.1535,31.0735,31.0975,99100.0
2012-11-27 12:20:00,38.87,38.92,38.86,38.88,126000.0,31.0895,31.1295,31.0815,31.0975,126000.0
2012-11-27 12:30:00,38.88,38.92,38.86,38.92,106900.0,31.0975,31.1295,31.0815,31.1295,106900.0
2012-11-27 12:40:00,38.92,38.98,38.91,38.94,63400.0,31.1295,31.1775,31.1215,31.1455,63400.0
2012-11-27 12:50:00,38.94,38.94,38.87,38.9,81100.0,31.1455,31.1455,31.0895,31.1135,81100.0
2012-11-27 13:00:00,38.91,38.91,38.82,38.86,115100.0,31.1215,31.1215,31.0495,31.0815,115100.0
2012-11-27 13:10:00,38.86,38.87,38.8,38.86,101500.0,31.0815,31.0895,31.0335,31.0815,101500.0
2012-11-27 13:20:00,38.85,38.85,38.75,38.81,110100.0,31.0735,31.0735,30.9935,31.0415,110100.0
2012-11-27 13:30:00,38.8,38.89,38.79,38.86,122800.0,31.0335,31.1055,31.0255,31.0815,122800.0
2012-11-27 13:40:00,38.85,38.93,38.83,38.89,96000.0,31.0735,31.1375,31.0575,31.1055,96000.0
2012-11-27 13:50:00,38.89,38.89,38.82,38.87,93900.0,31.1055,31.1055,31.0495,31.0895,93900.0
2012-11-27 14:00:00,38.88,38.89,38.79,38.8,145300.0,31.0975,31.1055,31.0255,31.0335,145300.0
2012-11-27 14:10:00,38.8,38.86,38.77,38.86,93600.0,31.0335,31.0815,31.0095,31.0815,93600.0
2012-11-27 14:20:00,38.85,38.86,38.62,38.65,392700.0,31.0735,31.0815,30.8895,30.9135,392700.0
2012-11-27 14:30:00,38.64,38.68,38.56,38.64,150700.0,30.9055,30.9375,30.8415,30.9055,150700.0
2012-11-27 14:40:00,38.63,38.65,38.51,38.56,202200.0,30.8975,30.9135,30.8015,30.8415,202200.0
2012-11-27 14:50:00,38.56,38.62,38.5,38.6,209600.0,30.8415,30.8895,30.7935,30.8735,209600.0
2012-11-27 15:00:00,38.59,38.66,38.55,38.65,155400.0,30.8655,30.9215,30.8335,30.9135,155400.0
2012-11-27 15:10:00,38.65,38.7,38.59,38.61,171000.0,30.9135,30.9535,30.8655,30.8815,171000.0
2012-11-27 15:20:00,38.61,38.69,38.58,38.62,165600.0,30.8815,30.9455,30.8575,30.8895,165600.0
2012-11-27 15:30:00,38.63,38.65,38.5,38.52,216600.0,30.8975,30.9135,30.7935,30.8095,216600.0
2012-11-27 15:40:00,38.52,38.55,38.47,38.55,246500.0,30.8095,30.8335,30.7695,30.8335,246500.0
2012-11-27 15:50:00,38.54,38.56,38.41,38.48,686200.0,30.8255,30.8415,30.7216,30.7775,686200.0
2012-11-28 09:30:00,37.77,37.93,37.67,37.81,819000.0,30.2097,30.3376,30.1297,30.2417,819000.0
2012-11-28 09:40:00,37.8,37.81,37.58,37.69,804500.0,30.2337,30.2417,30.0577,30.1457,804500.0
2012-11-28 09:50:00,37.68,37.85,37.66,37.84,470000.0,30.1377,30.2736,30.1217,30.2656,470000.0
2012-11-28 10:00:00,37.83,37.91,37.68,37.86,478700.0,30.2577,30.3216,30.1377,30.2816,478700.0
2012-11-28 10:10:00,37.85,37.93,37.8,37.86,348600.0,30.2736,30.3376,30.2337,30.2816,348600.0
2012-11-28 10:20:00,37.87,38.05,37.84,37.91,462700.0,30.2896,30.4336,30.2656,30.3216,462700.0
2012-11-28 10:30:00,37.91,38.19,37.89,38.08,388900.0,30.3216,30.5456,30.3056,30.4576,388900.0
2012-11-28 10:40:00,38.08,38.14,37.97,38.06,369600.0,30.4576,30.5056,30.3696,30.4416,369600.0
2012-11-28 10:50:00,38.05,38.11,37.95,38.09,291400.0,30.4336,30.4816,30.3536,30.4656,291400.0
2012-11-28 11:00:00,38.1,38.15,38.03,38.07,264300.0,30.4736,30.5136,30.4176,30.4496,264300.0
2012-11-28 11:10:00,38.08,38.33,38.05,38.31,400900.0,30.4576,30.6576,30.4336,30.6416,400900.0
2012-11-28 11:20:00,38.31,38.32,38.08,38.11,291600.0,30.6416,30.6496,30.4576,30.4816,291600.0
2012-11-28 11:30:00,38.12,38.14,38.0,38.09,157000.0,30.4896,30.5056,30.3936,30.4656,157000.0
2012-11-28 11:40:00,38.1,38.14,38.0,38.05,119400.0,30.4736,30.5056,30.3936,30.4336,119400.0
2012-11-28 11:50:00,38.05,38.06,37.97,38.05,149700.0,30.4336,30.4416,30.3696,30.4336,149700.0
2012-11-28 12:00:00,38.04,38.09,37.91,37.96,313600.0,30.4256,30.4656,30.3216,30.3616,313600.0
2012-11-28 12:10:00,37.96,38.3,37.91,38.23,327800.0,30.3616,30.6336,30.3216,30.5776,327800.0
2012-11-28 12:20:00,38.23,38.28,38.15,38.23,208400.0,30.5776,30.6176,30.5136,30.5776,208400.0
2012-11-28 12:30:00,38.23,38.34,38.23,38.33,303600.0,30.5776,30.6656,30.5776,30.6576,303600.0
2012-11-28 12:40:00,38.33,38.33,38.12,38.13,160800.0,30.6576,30.6576,30.4896,30.4976,160800.0
2012-11-28 12:50:00,38.13,38.21,38.09,38.15,140700.0,30.4976,30.5616,30.4656,30.5136,140700.0
2012-11-28 13:00:00,38.15,38.18,38.02,38.02,152300.0,30.5136,30.5376,30.4096,30.4096,152300.0
2012-11-28 13:10:00,38.01,38.1,37.99,38.05,77700.0,30.4016,30.4736,30.3856,30.4336,77700.0
2012-11-28 13:20:00,38.05,38.07,38.01,38.07,92800.0,30.4336,30.4496,30.4016,30.4496,92800.0
2012-11-28 13:30:00,38.06,38.29,38.05,38.23,207300.0,30.4416,30.6256,30.4336,30.5776,207300.0
2012-11-28 13:40:00,38.24,38.31,38.23,38.3,123800.0,30.5856,30.6416,30.5776,30.6336,123800.0
2012-11-28 13:50:00,38.3,38.31,38.22,38.26,187500.0,30.6336,30.6416,30.5696,30.6016,187500.0
2012-11-28 14:00:00,38.27,38.29,38.18,38.22,149500.0,30.6096,30.6256,30.5376,30.5696,149500.0
2012-11-28 14:10:00,38.22,38.25,38.19,38.19,112200.0,30.5696,30.5936,30.5456,30.5456,112200.0
2012-11-28 14:20:00,38.19,38.26,38.16,38.23,82000.0,30.5456,30.6016,30.5216,30.5776,82000.0
2012-11-28 14:30:00,38.23,38.34,38.19,38.32,112200.0,30.5776,30.6656,30.5456,30.6496,112200.0
2012-11-28 14:40:00,38.32,38.37,38.23,38.24,147400.0,30.6496,30.6896,30.5776,30.5856,147400.0
2012-11-28 14:50:00,38.24,38.31,38.22,38.3,82400.0,30.5856,30.6416,30.5696,30.6336,82400.0
2012-11-28 15:00:00,38.31,38.32,38.23,38.3,131500.0,30.6416,30.6496,30.5776,30.6336,131500.0
2012-11-28 15:10:00,38.3,38.33,38.26,38.31,144400.0,30.6336,30.6576,30.6016,30.6416,144400.0
2012-11-28 15:20:00,38.3,38.45,38.3,38.45,392300.0,30.6336,30.7535,30.6336,30.7535,392300.0
2012-11-28 15:30:00,38.45,38.5,38.44,38.46,283500.0,30.7535,30.7935,30.7455,30.7615,283500.0
2012-11-28 15:40:00,38.47,38.5,38.44,38.5,449600.0,30.7695,30.7935,30.7455,30.7935,449600.0
2012-11-28 15:50:00,38.5,38.56,38.47,38.54,521300.0,30.7935,30.8415,30.7695,30.8255,521300.0
2012-11-29 09:30:00,39.39,39.54,39.24,39.39,966100.0,31.5054,31.6254,31.3854,31.5054,966100.0
2012-11-29 09:40:00,39.4,39.45,39.25,39.27,566400.0,31.5134,31.5534,31.3934,31.4094,566400.0
2012-11-29 09:50:00,39.27,39.32,39.12,39.31,396500.0,31.4094,31.4494,31.2894,31.4414,396500.0
2012-11-29 10:00:00,39.32,39.34,39.01,39.06,544200.0,31.4494,31.4654,31.2015,31.2414,544200.0
2012-11-29 10:10:00,39.06,39.23,38.92,39.2,555600.0,31.2414,31.3774,31.1295,31.3534,555600.0
2012-11-29 10:20:00,39.21,39.36,39.18,39.24,501400.0,31.3614,31.4814,31.3374,31.3854,501400.0
2012-11-29 10:30:00,39.23,39.24,39.09,39.16,269400.0,31.3774,31.3854,31.2654,31.3214,269400.0
2012-11-29 10:40:00,39.15,39.31,39.15,39.27,370300.0,31.3134,31.4414,31.3134,31.4094,370300.0
2012-11-29 10:50:00,39.27,39.36,39.24,39.29,225100.0,31.4094,31.4814,31.3854,31.4254,225100.0
2012-11-29 11:00:00,39.3,39.35,39.27,39.33,213500.0,31.4334,31.4734,31.4094,31.4574,213500.0
2012-11-29 11:10:00,39.33,39.41,39.32,39.32,249100.0,31.4574,31.5214,31.4494,31.4494,249100.0
2012-11-29 11:20:00,39.33,39.33,39.18,39.24,226800.0,31.4574,31.4574,31.3374,31.3854,226800.0
2012-11-29 11:30:00,39.25,39.31,39.21,39.29,206000.0,31.3934,31.4414,31.3614,31.4254,206000.0
2012-11-29 11:40:00,39.29,39.29,38.91,39.08,651100.0,31.4254,31.4254,31.1215,31.2574,651100.0
2012-11-29 11:50:00,39.09,39.23,38.98,39.05,264300.0,31.2654,31.3774,31.1775,31.2334,264300.0
2012-11-29 12:00:00,39.05,39.12,38.98,39.08,225100.0,31.2334,31.2894,31.1775,31.2574,225100.0
2012-11-29 12:10:00,39.08,39.24,39.05,39.11,197100.0,31.2574,31.3854,31.2334,31.2814,197100.0
2012-11-29 12:20:00,39.11,39.21,39.11,39.21,93000.0,31.2814,31.3614,31.2814,31.3614,93000.0
2012-11-29 12:30:00,39.22,39.28,39.2,39.22,137400.0,31.3694,31.4174,31.3534,31.3694,137400.0
2012-11-29 12:40:00,39.22,39.23,39.15,39.17,137700.0,31.3694,31.3774,31.3134,31.3294,137700.0
2012-11-29 12:50:00,39.17,39.17,39.11,39.13,92600.0,31.3294,31.3294,31.2814,31.2974,92600.0
2012-11-29 13:00:00,39.14,39.22,39.14,39.15,128600.0,31.3054,31.3694,31.3054,31.3134,128600.0
2012-11-29 13:10:00,39.15,39.17,39.1,39.16,207200.0,31.3134,31.3294,31.2734,31.3214,207200.0
2012-11-29 13:20:00,39.15,39.23,39.15,39.22,106700.0,31.3134,31.3774,31.3134,31.3694,106700.0
2012-11-29 13:30:00,39.23,39.32,39.22,39.29,160400.0,31.3774,31.4494,31.3694,31.4254,160400.0
2012-11-29 13:40:00,39.29,39.34,39.26,39.29,161200.0,31.4254,31.4654,31.4014,31.4254,161200.0
2012-11-29 13:50:00,39.29,39.34,39.27,39.3,122300.0,31.4254,31.4654,31.4094,31.4334,122300.0
2012-11-29 14:00:00,39.3,39.31,39.24,39.25,121000.0,31.4334,31.4414,31.3854,31.3934,121000.0
2012-11-29 14:10:00,39.25,39.28,39.23,39.24,150700.0,31.3934,31.4174,31.3774,31.3854,150700.0
2012-11-29 14:20:00,39.24,39.26,39.21,39.23,88700.0,31.3854,31.4014,31.3614,31.3774,88700.0
2012-11-29 14:30:00,39.23,39.28,39.2,39.28,183000.0,31.3774,31.4174,31.3534,31.4174,183000.0
2012-11-29 14:40:00,39.28,39.35,39.27,39.32,153000.0,31.4174,31.4734,31.4094,31.4494,153000.0
2012-11-29 14:50:00,39.33,39.35,39.31,39.34,127800.0,31.4574,31.4734,31.4414,31.4654,127800.0
2012-11-29 15:00:00,39.34,39.37,39.28,39.34,169200.0,31.4654,31.4894,31.4174,31.4654,169200.0
2012-11-29 15:10:00,39.33,39.33,39.24,39.27,127300.0,31.4574,31.4574,31.3854,31.4094,127300.0
2012-11-29 15:20:00,39.27,39.29,39.16,39.19,154800.0,31.4094,31.4254,31.3214,31.3454,154800.0
2012-11-29 15:30:00,39.2,39.25,39.18,39.24,263400.0,31.3534,31.3934,31.3374,31.3854,263400.0
2012-11-29 15:40:00,39.24,39.39,39.23,39.39,427300.0,31.3854,31.5054,31.3774,31.5054,427300.0
2012-11-29 15:50:00,39.38,39.41,39.25,39.26,1081000.0,31.4974,31.5214,31.3934,31.4014,1081000.0
2012-11-30 09:30:00,39.08,39.22,39.01,39.2,413400.0,31.2574,31.3694,31.2015,31.3534,413400.0
2012-11-30 09:40:00,39.2,39.21,39.07,39.09,224300.0,31.3534,31.3614,31.2494,31.2654,224300.0
2012-11-30 09:50:00,39.09,39.28,39.05,39.24,229800.0,31.2654,31.4174,31.2334,31.3854,229800.0
2012-11-30 10:00:00,39.24,39.4,39.24,39.29,306400.0,31.3854,31.5134,31.3854,31.4254,306400.0
2012-11-30 10:10:00,39.28,39.34,39.21,39.32,169800.0,31.4174,31.4654,31.3614,31.4494,169800.0
2012-11-30 10:20:00,39.32,39.38,39.2,39.25,126900.0,31.4494,31.4974,31.3534,31.3934,126900.0
2012-11-30 10:30:00,39.25,39.26,39.13,39.13,160100.0,31.3934,31.4014,31.2974,31.2974,160100.0
2012-11-30 10:40:00,39.14,39.19,39.04,39.05,171200.0,31.3054,31.3454,31.2254,31.2334,171200.0
2012-11-30 10:50:00,39.06,39.15,39.0,39.14,245000.0,31.2414,31.3134,31.1935,31.3054,245000.0
2012-11-30 11:00:00,39.15,39.2,39.08,39.09,175000.0,31.3134,31.3534,31.2574,31.2654,175000.0
2012-11-30 11:10:00,39.09,39.11,38.98,38.98,199500.0,31.2654,31.2814,31.1775,31.1775,199500.0
2012-11-30 11:20:00,38.98,38.98,38.88,38.96,236200.0,31.1775,31.1775,31.0975,31.1615,236200.0
2012-11-30 11:30:00,38.95,38.96,38.79,38.8,225700.0,31.1535,31.1615,31.0255,31.0335,225700.0
2012-11-30 11:40:00,38.81,38.87,38.79,38.83,168000.0,31.0415,31.0895,31.0255,31.0575,168000.0
2012-11-30 11:50:00,38.82,38.93,38.8,38.88,158000.0,31.0495,31.1375,31.0335,31.0975,158000.0
2012-11-30 12:00:00,38.88,38.95,38.88,38.9,104300.0,31.0975,31.1535,31.0975,31.1135,104300.0
2012-11-30 12:10:00,38.9,39.0,38.9,38.96,92500.0,31.1135,31.1935,31.1135,31.1615,92500.0
2012-11-30 12:20:00,38.96,39.0,38.94,38.98,55500.0,31.1615,31.1935,31.1455,31.1775,55500.0
2012-11-30 12:30:00,38.98,39.05,38.98,39.03,64700.0,31.1775,31.2334,31.1775,31.2175,64700.0
2012-11-30 12:40:00,39.02,39.04,38.88,38.96,123100.0,31.2095,31.2254,31.0975,31.1615,123100.0
2012-11-30 12:50:00,38.95,38.98,38.89,38.98,172300.0,31.1535,31.1775,31.1055,31.1775,172300.0
2012-11-30 13:00:00,38.98,39.03,38.97,39.01,93800.0,31.1775,31.2175,31.1695,31.2015,93800.0
2012-11-30 13:10:00,39.01,39.03,38.93,38.94,66000.0,31.2015,31.2175,31.1375,31.1455,66000.0
2012-11-30 13:20:00,38.93,39.02,38.92,39.01,111100.0,31.1375,31.2095,31.1295,31.2015,111100.0
2012-11-30 13:30:00,39.01,39.03,38.94,38.98,70400.0,31.2015,31.2175,31.1455,31.1775,70400.0
2012-11-30 13:40:00,38.97,38.98,38.91,38.98,65200.0,31.1695,31.1775,31.1215,31.1775,65200.0
2012-11-30 13:50:00,38.97,39.01,38.95,38.97,81700.0,31.1695,31.2015,31.1535,31.1695,81700.0
2012-11-30 14:00:00,38.98,38.99,38.94,38.98,42800.0,31.1775,31.1855,31.1455,31.1775,42800.0
2012-11-30 14:10:00,38.98,38.98,38.93,38.94,54400.0,31.1775,31.1775,31.1375,31.1455,54400.0
2012-11-30 14:20:00,38.94,39.05,38.93,39.02,90900.0,31.1455,31.2334,31.1375,31.2095,90900.0
2012-11-30 14:30:00,39.02,39.02,38.93,38.94,103400.0,31.2095,31.2095,31.1375,31.1455,103400.0
2012-11-30 14:40:00,38.95,38.95,38.84,38.85,131400.0,31.1535,31.1535,31.0655,31.0735,131400.0
2012-11-30 14:50:00,38.85,38.85,38.75,38.79,110800.0,31.0735,31.0735,30.9935,31.0255,110800.0
2012-11-30 15:00:00,38.77,38.81,38.75,38.79,159000.0,31.0095,31.0415,30.9935,31.0255,159000.0
2012-11-30 15:10:00,38.79,38.92,38.79,38.86,151000.0,31.0255,31.1295,31.0255,31.0815,151000.0
2012-11-30 15:20:00,38.86,38.9,38.84,38.87,146200.0,31.0815,31.1135,31.0655,31.0895,146200.0
2012-11-30 15:30:00,38.87,38.91,38.84,38.91,157300.0,31.0895,31.1215,31.0655,31.1215,157300.0
2012-11-30 15:40:00,38.91,38.98,38.87,38.93,492400.0,31.1215,31.1775,31.0895,31.1375,492400.0
2012-11-30 15:50:00,38.93,39.06,38.93,38.99,931700.0,31.1375,31.2414,31.1375,31.1855,931700.0
2012-12-03 09:30:00,39.26,39.3,38.91,38.94,461900.0,31.4014,31.4334,31.1215,31.1455,461900.0
2012-12-03 09:40:00,38.93,39.0,38.87,38.99,234300.0,31.1375,31.1935,31.0895,31.1855,234300.0
2012-12-03 09:50:00,38.97,39.1,38.95,38.99,199100.0,31.1695,31.2734,31.1535,31.1855,199100.0
2012-12-03 10:00:00,38.98,39.04,38.82,38.86,343900.0,31.1775,31.2254,31.0495,31.0815,343900.0
2012-12-03 10:10:00,38.87,38.91,38.83,38.91,344400.0,31.0895,31.1215,31.0575,31.1215,344400.0
2012-12-03 10:20:00,38.91,38.95,38.81,38.83,254600.0,31.1215,31.1535,31.0415,31.0575,254600.0
2012-12-03 10:30:00,38.84,38.85,38.67,38.75,321100.0,31.0655,31.0735,30.9295,30.9935,321100.0
2012-12-03 10:40:00,38.75,38.84,38.72,38.83,217900.0,30.9935,31.0655,30.9695,31.0575,217900.0
2012-12-03 10:50:00,38.82,38.87,38.71,38.75,175500.0,31.0495,31.0895,30.9615,30.9935,175500.0
2012-12-03 11:00:00,38.75,38.82,38.72,38.82,104900.0,30.9935,31.0495,30.9695,31.0495,104900.0
2012-12-03 11:10:00,38.82,38.86,38.73,38.8,110900.0,31.0495,31.0815,30.9775,31.0335,110900.0
2012-12-03 11:20:00,38.82,38.82,38.65,38.69,201600.0,31.0495,31.0495,30.9135,30.9455,201600.0
2012-12-03 11:30:00,38.69,38.75,38.63,38.72,167800.0,30.9455,30.9935,30.8975,30.9695,167800.0
2012-12-03 11:40:00,38.73,38.82,38.68,38.82,121100.0,30.9775,31.0495,30.9375,31.0495,121100.0
2012-12-03 11:50:00,38.82,38.92,38.82,38.89,195300.0,31.0495,31.1295,31.0495,31.1055,195300.0
2012-12-03 12:00:00,38.89,38.95,38.85,38.94,117600.0,31.1055,31.1535,31.0735,31.1455,117600.0
2012-12-03 12:10:00,38.94,38.98,38.89,38.95,186100.0,31.1455,31.1775,31.1055,31.1535,186100.0
2012-12-03 12:20:00,38.94,39.06,38.94,39.02,194800.0,31.1455,31.2414,31.1455,31.2095,194800.0
2012-12-03 12:30:00,39.02,39.08,38.99,39.06,164900.0,31.2095,31.2574,31.1855,31.2414,164900.0
2012-12-03 12:40:00,39.06,39.06,38.96,38.97,156400.0,31.2414,31.2414,31.1615,31.1695,156400.0
2012-12-03 12:50:00,38.96,39.03,38.96,38.99,81800.0,31.1615,31.2175,31.1615,31.1855,81800.0
2012-12-03 13:00:00,38.99,38.99,38.89,38.91,200400.0,31.1855,31.1855,31.1055,31.1215,200400.0
2012-12-03 13:10:00,38.91,38.92,38.86,38.89,145500.0,31.1215,31.1295,31.0815,31.1055,145500.0
2012-12-03 13:20:00,38.89,38.91,38.87,38.9,131700.0,31.1055,31.1215,31.0895,31.1135,131700.0
2012-12-03 13:30:00,38.89,38.9,38.83,38.86,203500.0,31.1055,31.1135,31.0575,31.0815,203500.0
2012-12-03 13:40:00,38.86,38.94,38.85,38.94,120100.0,31.0815,31.1455,31.0735,31.1455,120100.0
2012-12-03 13:50:00,38.93,38.97,38.91,38.92,104800.0,31.1375,31.1695,31.1215,31.1295,104800.0
2012-12-03 14:00:00,38.91,38.96,38.85,38.96,163700.0,31.1215,31.1615,31.0735,31.1615,163700.0
2012-12-03 14:10:00,38.96,39.01,38.91,38.91,121800.0,31.1615,31.2015,31.1215,31.1215,121800.0
2012-12-03 14:20:00,38.92,38.93,38.81,38.81,152200.0,31.1295,31.1375,31.0415,31.0415,152200.0
2012-12-03 14:30:00,38.81,38.81,38.63,38.63,253800.0,31.0415,31.0415,30.8975,30.8975,253800.0
2012-12-03 14:40:00,38.63,38.66,38.57,38.58,253000.0,30.8975,30.9215,30.8495,30.8575,253000.0
2012-12-03 14:50:00,38.57,38.62,38.56,38.58,189700.0,30.8495,30.8895,30.8415,30.8575,189700.0
2012-12-03 15:00:00,38.59,38.72,38.58,38.61,599900.0,30.8655,30.9695,30.8575,30.8815,599900.0
2012-12-03 15:10:00,38.61,38.64,38.48,38.49,254800.0,30.8815,30.9055,30.7775,30.7855,254800.0
2012-12-03 15:20:00,38.5,38.56,38.47,38.51,233700.0,30.7935,30.8415,30.7695,30.8015,233700.0
2012-12-03 15:30:00,38.51,38.55,38.48,38.51,187700.0,30.8015,30.8335,30.7775,30.8015,187700.0
2012-12-03 15:40:00,38.51,38.57,38.46,38.47,471400.0,30.8015,30.8495,30.7615,30.7695,471400.0
2012-12-03 15:50:00,38.47,38.5,38.36,38.39,819300.0,30.7695,30.7935,30.6816,30.7056,819300.0
2012-12-04 09:30:00,38.16,38.66,38.06,38.65,761600.0,30.5216,30.9215,30.4416,30.9135,761600.0
2012-12-04 09:40:00,38.66,38.8,38.58,38.6,402700.0,30.9215,31.0335,30.8575,30.8735,402700.0
2012-12-04 09:50:00,38.61,38.71,38.54,38.6,316800.0,30.8815,30.9615,30.8255,30.8735,316800.0
2012-12-04 10:00:00,38.6,38.79,38.56,38.76,316200.0,30.8735,31.0255,30.8415,31.0015,316200.0
2012-12-04 10:10:00,38.76,38.77,38.59,38.62,295100.0,31.0015,31.0095,30.8655,30.8895,295100.0
2012-12-04 10:20:00,38.61,38.65,38.41,38.47,249800.0,30.8815,30.9135,30.7216,30.7695,249800.0
2012-12-04 10:30:00,38.45,38.51,38.41,38.46,280800.0,30.7535,30.8015,30.7216,30.7615,280800.0
2012-12-04 10:40:00,38.46,38.58,38.42,38.43,163800.0,30.7615,30.8575,30.7296,30.7376,163800.0
2012-12-04 10:50:00,38.43,38.52,38.38,38.49,240100.0,30.7376,30.8095,30.6976,30.7855,240100.0
2012-12-04 11:00:00,38.49,38.5,38.3,38.32,249900.0,30.7855,30.7935,30.6336,30.6496,249900.0
2012-12-04 11:10:00,38.32,38.32,38.21,38.26,295000.0,30.6496,30.6496,30.5616,30.6016,295000.0
2012-12-04 11:20:00,38.27,38.28,38.15,38.16,158000.0,30.6096,30.6176,30.5136,30.5216,158000.0
2012-12-04 11:30:00,38.18,38.32,38.16,38.28,168900.0,30.5376,30.6496,30.5216,30.6176,168900.0
2012-12-04 11:40:00,38.28,38.38,38.27,38.29,200700.0,30.6176,30.6976,30.6096,30.6256,200700.0
2012-12-04 11:50:00,38.28,38.34,38.27,38.31,198900.0,30.6176,30.6656,30.6096,30.6416,198900.0
2012-12-04 12:00:00,38.31,38.31,38.13,38.2,168500.0,30.6416,30.6416,30.4976,30.5536,168500.0
2012-12-04 12:10:00,38.2,38.25,38.14,38.2,176900.0,30.5536,30.5936,30.5056,30.5536,176900.0
2012-12-04 12:20:00,38.19,38.29,38.16,38.24,224000.0,30.5456,30.6256,30.5216,30.5856,224000.0
2012-12-04 12:30:00,38.25,38.31,38.16,38.17,189300.0,30.5936,30.6416,30.5216,30.5296,189300.0
2012-12-04 12:40:00,38.18,38.29,38.15,38.29,241000.0,30.5376,30.6256,30.5136,30.6256,241000.0
2012-12-04 12:50:00,38.28,38.31,38.2,38.24,254500.0,30.6176,30.6416,30.5536,30.5856,254500.0
2012-12-04 13:00:00,38.24,38.24,38.08,38.16,167800.0,30.5856,30.5856,30.4576,30.5216,167800.0
2012-12-04 13:10:00,38.15,38.19,38.09,38.11,118000.0,30.5136,30.5456,30.4656,30.4816,118000.0
2012-12-04 13:20:00,38.12,38.28,38.1,38.26,200000.0,30.4896,30.6176,30.4736,30.6016,200000.0
2012-12-04 13:30:00,38.27,38.31,38.23,38.25,224300.0,30.6096,30.6416,30.5776,30.5936,224300.0
2012-12-04 13:40:00,38.25,38.36,38.24,38.35,161100.0,30.5936,30.6816,30.5856,30.6736,161100.0
2012-12-04 13:50:00,38.36,38.47,38.34,38.38,199100.0,30.6816,30.7695,30.6656,30.6976,199100.0
2012-12-04 14:00:00,38.39,38.45,38.33,38.36,138700.0,30.7056,30.7535,30.6576,30.6816,138700.0
2012-12-04 14:10:00,38.36,38.37,38.31,38.36,208100.0,30.6816,30.6896,30.6416,30.6816,208100.0
2012-12-04 14:20:00,38.35,38.47,38.34,38.43,125000.0,30.6736,30.7695,30.6656,30.7376,125000.0
2012-12-04 14:30:00,38.43,38.43,38.32,38.32,144100.0,30.7376,30.7376,30.6496,30.6496,144100.0
2012-12-04 14:40:00,38.32,38.42,38.31,38.33,115700.0,30.6496,30.7296,30.6416,30.6576,115700.0
2012-12-04 14:50:00,38.33,38.38,38.29,38.3,132600.0,30.6576,30.6976,30.6256,30.6336,132600.0
2012-12-04 15:00:00,38.31,38.37,38.31,38.34,115400.0,30.6416,30.6896,30.6416,30.6656,115400.0
2012-12-04 15:10:00,38.34,38.34,38.26,38.27,150200.0,30.6656,30.6656,30.6016,30.6096,150200.0
2012-12-04 15:20:00,38.27,38.32,38.24,38.3,174400.0,30.6096,30.6496,30.5856,30.6336,174400.0
2012-12-04 15:30:00,38.31,38.36,38.29,38.34,253600.0,30.6416,30.6816,30.6256,30.6656,253600.0
2012-12-04 15:40:00,38.34,38.38,38.27,38.37,458100.0,30.6656,30.6976,30.6096,30.6896,458100.0
2012-12-04 15:50:00,38.38,38.38,38.28,38.29,643000.0,30.6976,30.6976,30.6176,30.6256,643000.0
2012-12-05 09:30:00,32.09,32.85,31.72,32.77,18177800.0,25.6666,26.2745,25.3707,26.2105,18177800.0
2012-12-05 09:40:00,32.77,33.36,32.61,33.2,11281000.0,26.2105,26.6824,26.0825,26.5544,11281000.0
2012-12-05 09:50:00,33.2,33.54,32.93,33.13,9866800.0,26.5544,26.8264,26.3385,26.4984,9866800.0
2012-12-05 10:00:00,33.13,33.4,32.96,33.14,6144000.0,26.4984,26.7144,26.3625,26.5064,6144000.0
2012-12-05 10:10:00,33.14,33.14,32.82,32.85,3541200.0,26.5064,26.5064,26.2505,26.2745,3541200.0
2012-12-05 10:20:00,32.85,32.93,32.71,32.75,3043600.0,26.2745,26.3385,26.1625,26.1945,3043600.0
2012-12-05 10:30:00,32.75,32.94,32.67,32.91,3279400.0,26.1945,26.3465,26.1305,26.3225,3279400.0
2012-12-05 10:40:00,32.91,32.92,32.7,32.81,2611400.0,26.3225,26.3305,26.1545,26.2425,2611400.0
2012-12-05 10:50:00,32.81,32.96,32.77,32.95,2380400.0,26.2425,26.3625,26.2105,26.3545,2380400.0
2012-12-05 11:00:00,32.96,33.18,32.88,33.14,2637500.0,26.3625,26.5384,26.2985,26.5064,2637500.0
2012-12-05 11:10:00,33.14,33.28,32.85,32.89,3238900.0,26.5064,26.6184,26.2745,26.3065,3238900.0
2012-12-05 11:20:00,32.89,33.03,32.7,32.9,2671400.0,26.3065,26.4185,26.1545,26.3145,2671400.0
2012-12-05 11:30:00,32.9,33.18,32.9,32.97,2753300.0,26.3145,26.5384,26.3145,26.3705,2753300.0
2012-12-05 11:40:00,32.97,33.43,32.96,33.38,3337600.0,26.3705,26.7384,26.3625,26.6984,3337600.0
2012-12-05 11:50:00,33.38,33.64,33.23,33.5,3268700.0,26.6984,26.9064,26.5784,26.7944,3268700.0
2012-12-05 12:00:00,33.5,33.66,33.39,33.6,2390900.0,26.7944,26.9224,26.7064,26.8744,2390900.0
2012-12-05 12:10:00,33.61,33.71,33.13,33.19,2936000.0,26.8824,26.9623,26.4984,26.5464,2936000.0
2012-12-05 12:20:00,33.19,33.34,33.07,33.23,1825000.0,26.5464,26.6664,26.4505,26.5784,1825000.0
2012-12-05 12:30:00,33.23,33.25,33.05,33.17,1693300.0,26.5784,26.5944,26.4345,26.5304,1693300.0
2012-12-05 12:40:00,33.17,33.17,32.85,32.88,1344000.0,26.5304,26.5304,26.2745,26.2985,1344000.0
2012-12-05 12:50:00,32.88,33.0,32.85,33.0,1959900.0,26.2985,26.3945,26.2745,26.3945,1959900.0
2012-12-05 13:00:00,33.0,33.03,32.84,32.85,1276800.0,26.3945,26.4185,26.2665,26.2745,1276800.0
2012-12-05 13:10:00,32.86,32.87,32.72,32.77,1477300.0,26.2825,26.2905,26.1705,26.2105,1477300.0
2012-12-05 13:20:00,32.77,32.92,32.76,32.84,974000.0,26.2105,26.3305,26.2025,26.2665,974000.0
2012-12-05 13:30:00,32.84,32.84,32.66,32.67,1111900.0,26.2665,26.2665,26.1225,26.1305,1111900.0
2012-12-05 13:40:00,32.66,32.7,32.51,32.53,1764300.0,26.1225,26.1545,26.0025,26.0185,1764300.0
2012-12-05 13:50:00,32.52,32.67,32.5,32.67,1984000.0,26.0105,26.1305,25.9945,26.1305,1984000.0
2012-12-05 14:00:00,32.66,32.78,32.6,32.72,1189900.0,26.1225,26.2185,26.0745,26.1705,1189900.0
2012-12-05 14:10:00,32.72,32.83,32.64,32.74,1197400.0,26.1705,26.2585,26.1065,26.1865,1197400.0
2012-12-05 14:20:00,32.75,32.8,32.7,32.71,1101400.0,26.1945,26.2345,26.1545,26.1625,1101400.0
2012-12-05 14:30:00,32.7,32.71,32.49,32.49,1745800.0,26.1545,26.1625,25.9865,25.9865,1745800.0
2012-12-05 14:40:00,32.5,32.55,32.26,32.37,2626700.0,25.9945,26.0345,25.8026,25.8906,2626700.0
2012-12-05 14:50:00,32.37,32.37,32.08,32.09,2319200.0,25.8906,25.8906,25.6586,25.6666,2319200.0
2012-12-05 15:00:00,32.09,32.22,32.01,32.2,3137800.0,25.6666,25.7706,25.6026,25.7546,3137800.0
2012-12-05 15:10:00,32.2,32.33,32.14,32.25,2284900.0,25.7546,25.8586,25.7066,25.7946,2284900.0
2012-12-05 15:20:00,32.25,32.3,32.13,32.15,2375100.0,25.7946,25.8346,25.6986,25.7146,2375100.0
2012-12-05 15:30:00,32.15,32.18,32.03,32.03,2171400.0,25.7146,25.7386,25.6186,25.6186,2171400.0
2012-12-05 15:40:00,32.03,32.14,32.0,32.12,4060200.0,25.6186,25.7066,25.5946,25.6906,4060200.0
2012-12-05 15:50:00,32.13,32.16,32.0,32.16,5873500.0,25.6986,25.7226,25.5946,25.7226,5873500.0
2012-12-06 09:30:00,31.27,31.33,30.58,30.77,9147700.0,25.0108,25.0587,24.4589,24.6108,9147700.0
2012-12-06 09:40:00,30.78,30.93,30.68,30.9,4647200.0,24.6188,24.7388,24.5389,24.7148,4647200.0
2012-12-06 09:50:00,30.9,31.26,30.9,31.03,4817700.0,24.7148,25.0028,24.7148,24.8188,4817700.0
2012-12-06 10:00:00,31.03,31.11,30.82,30.86,3544900.0,24.8188,24.8828,24.6508,24.6828,3544900.0
2012-12-06 10:10:00,30.86,31.04,30.81,30.88,3503500.0,24.6828,24.8268,24.6428,24.6988,3503500.0
2012-12-06 10:20:00,30.89,31.0,30.85,30.95,2396000.0,24.7068,24.7948,24.6748,24.7548,2396000.0
2012-12-06 10:30:00,30.95,31.18,30.9,31.16,2949400.0,24.7548,24.9388,24.7148,24.9228,2949400.0
2012-12-06 10:40:00,31.16,31.18,31.02,31.09,1773100.0,24.9228,24.9388,24.8108,24.8668,1773100.0
2012-12-06 10:50:00,31.09,31.28,31.06,31.28,2166400.0,24.8668,25.0188,24.8428,25.0188,2166400.0
2012-12-06 11:00:00,31.28,31.32,31.08,31.1,2400800.0,25.0188,25.0507,24.8588,24.8748,2400800.0
2012-12-06 11:10:00,31.09,31.16,30.99,31.05,1854200.0,24.8668,24.9228,24.7868,24.8348,1854200.0
2012-12-06 11:20:00,31.04,31.07,30.95,30.98,1277800.0,24.8268,24.8508,24.7548,24.7788,1277800.0
2012-12-06 11:30:00,30.97,31.14,30.97,31.08,1894700.0,24.7708,24.9068,24.7708,24.8588,1894700.0
2012-12-06 11:40:00,31.08,31.08,30.97,30.98,1219000.0,24.8588,24.8588,24.7708,24.7788,1219000.0
2012-12-06 11:50:00,30.99,31.05,30.98,31.0,1173200.0,24.7868,24.8348,24.7788,24.7948,1173200.0
2012-12-06 12:00:00,31.01,31.04,30.97,31.01,1475700.0,24.8028,24.8268,24.7708,24.8028,1475700.0
2012-12-06 12:10:00,31.01,31.05,30.9,30.91,1135400.0,24.8028,24.8348,24.7148,24.7228,1135400.0
2012-12-06 12:20:00,30.91,30.91,30.83,30.86,1279700.0,24.7228,24.7228,24.6588,24.6828,1279700.0
2012-12-06 12:30:00,30.86,30.86,30.78,30.81,1095600.0,24.6828,24.6828,24.6188,24.6428,1095600.0
2012-12-06 12:40:00,30.81,30.89,30.8,30.87,1010700.0,24.6428,24.7068,24.6348,24.6908,1010700.0
2012-12-06 12:50:00,30.87,30.88,30.82,30.83,674900.0,24.6908,24.6988,24.6508,24.6588,674900.0
2012-12-06 13:00:00,30.84,30.84,30.77,30.8,1035100.0,24.6668,24.6668,24.6108,24.6348,1035100.0
2012-12-06 13:10:00,30.8,30.95,30.8,30.9,1117600.0,24.6348,24.7548,24.6348,24.7148,1117600.0
2012-12-06 13:20:00,30.9,30.9,30.83,30.84,529400.0,24.7148,24.7148,24.6588,24.6668,529400.0
2012-12-06 13:30:00,30.83,30.84,30.77,30.79,1163500.0,24.6588,24.6668,24.6108,24.6268,1163500.0
2012-12-06 13:40:00,30.78,30.79,30.69,30.77,1875400.0,24.6188,24.6268,24.5468,24.6108,1875400.0
2012-12-06 13:50:00,30.76,30.81,30.69,30.73,2061200.0,24.6028,24.6428,24.5468,24.5788,2061200.0
2012-12-06 14:00:00,30.73,30.73,30.64,30.65,1254400.0,24.5788,24.5788,24.5069,24.5149,1254400.0
2012-12-06 14:10:00,30.64,30.65,30.57,30.58,1212600.0,24.5069,24.5149,24.4509,24.4589,1212600.0
2012-12-06 14:20:00,30.58,30.7,30.56,30.66,1319800.0,24.4589,24.5548,24.4429,24.5229,1319800.0
2012-12-06 14:30:00,30.67,30.88,30.66,30.88,1919200.0,24.5309,24.6988,24.5229,24.6988,1919200.0
2012-12-06 14:40:00,30.87,30.88,30.76,30.79,1048100.0,24.6908,24.6988,24.6028,24.6268,1048100.0
2012-12-06 14:50:00,30.79,30.81,30.71,30.71,931200.0,24.6268,24.6428,24.5628,24.5628,931200.0
2012-12-06 15:00:00,30.71,30.81,30.66,30.66,997700.0,24.5628,24.6428,24.5229,24.5229,997700.0
2012-12-06 15:10:00,30.66,30.67,30.58,30.58,991100.0,24.5229,24.5309,24.4589,24.4589,991100.0
2012-12-06 15:20:00,30.58,30.71,30.54,30.64,2280800.0,24.4589,24.5628,24.4269,24.5069,2280800.0
2012-12-06 15:30:00,30.63,30.7,30.58,30.68,1956100.0,24.4989,24.5548,24.4589,24.5389,1956100.0
2012-12-06 15:40:00,30.69,30.73,30.64,30.65,1666500.0,24.5468,24.5788,24.5069,24.5149,1666500.0
2012-12-06 15:50:00,30.65,30.84,30.65,30.8,4608300.0,24.5149,24.6668,24.5149,24.6348,4608300.0
2012-12-07 09:30:00,31.17,31.67,31.1,31.65,5652300.0,24.9308,25.3307,24.8748,25.3147,5652300.0
2012-12-07 09:40:00,31.65,32.1,31.63,32.09,5244400.0,25.3147,25.6746,25.2987,25.6666,5244400.0
2012-12-07 09:50:00,32.09,32.25,31.91,32.24,3941800.0,25.6666,25.7946,25.5226,25.7866,3941800.0
2012-12-07 10:00:00,32.24,32.49,32.2,32.36,4179600.0,25.7866,25.9865,25.7546,25.8826,4179600.0
2012-12-07 10:10:00,32.36,32.45,32.25,32.34,2342300.0,25.8826,25.9546,25.7946,25.8666,2342300.0
2012-12-07 10:20:00,32.34,32.49,32.2,32.4,2835900.0,25.8666,25.9865,25.7546,25.9146,2835900.0
2012-12-07 10:30:00,32.41,32.6,32.33,32.53,2606800.0,25.9226,26.0745,25.8586,26.0185,2606800.0
2012-12-07 10:40:00,32.53,32.54,32.3,32.31,1881900.0,26.0185,26.0265,25.8346,25.8426,1881900.0
2012-12-07 10:50:00,32.32,32.33,32.09,32.12,1582200.0,25.8506,25.8586,25.6666,25.6906,1582200.0
2012-12-07 11:00:00,32.13,32.26,32.11,32.14,1132900.0,25.6986,25.8026,25.6826,25.7066,1132900.0
2012-12-07 11:10:00,32.14,32.22,31.91,31.94,1279700.0,25.7066,25.7706,25.5226,25.5466,1279700.0
2012-12-07 11:20:00,31.94,32.05,31.93,31.96,859200.0,25.5466,25.6346,25.5386,25.5626,859200.0
2012-12-07 11:30:00,31.96,32.0,31.85,31.96,1133800.0,25.5626,25.5946,25.4747,25.5626,1133800.0
2012-12-07 11:40:00,31.97,32.0,31.77,31.81,915300.0,25.5706,25.5946,25.4107,25.4427,915300.0
2012-12-07 11:50:00,31.81,31.84,31.71,31.71,1041000.0,25.4427,25.4667,25.3627,25.3627,1041000.0
2012-12-07 12:00:00,31.71,31.87,31.7,31.77,969200.0,25.3627,25.4907,25.3547,25.4107,969200.0
2012-12-07 12:10:00,31.77,31.82,31.69,31.81,961400.0,25.4107,25.4507,25.3467,25.4427,961400.0
2012-12-07 12:20:00,31.81,31.81,31.71,31.73,609900.0,25.4427,25.4427,25.3627,25.3787,609900.0
2012-12-07 12:30:00,31.73,31.81,31.67,31.78,612100.0,25.3787,25.4427,25.3307,25.4187,612100.0
2012-12-07 12:40:00,31.78,31.92,31.77,31.91,1159900.0,25.4187,25.5306,25.4107,25.5226,1159900.0
2012-12-07 12:50:00,31.91,32.04,31.9,32.02,966500.0,25.5226,25.6266,25.5146,25.6106,966500.0
2012-12-07 13:00:00,32.01,32.07,31.86,31.89,1026000.0,25.6026,25.6506,25.4827,25.5066,1026000.0
2012-12-07 13:10:00,31.89,32.0,31.88,31.94,464200.0,25.5066,25.5946,25.4987,25.5466,464200.0
2012-12-07 13:20:00,31.95,32.0,31.88,31.94,757600.0,25.5546,25.5946,25.4987,25.5466,757600.0
2012-12-07 13:30:00,31.94,31.99,31.91,31.97,366600.0,25.5466,25.5866,25.5226,25.5706,366600.0
2012-12-07 13:40:00,31.97,31.98,31.92,31.96,511100.0,25.5706,25.5786,25.5306,25.5626,511100.0
2012-12-07 13:50:00,31.97,32.09,31.95,32.05,860300.0,25.5706,25.6666,25.5546,25.6346,860300.0
2012-12-07 14:00:00,32.05,32.11,32.05,32.05,809300.0,25.6346,25.6826,25.6346,25.6346,809300.0
2012-12-07 14:10:00,32.05,32.09,31.99,32.0,1038600.0,25.6346,25.6666,25.5866,25.5946,1038600.0
2012-12-07 14:20:00,32.01,32.01,31.96,31.98,753100.0,25.6026,25.6026,25.5626,25.5786,753100.0
2012-12-07 14:30:00,31.97,32.0,31.95,31.99,585200.0,25.5706,25.5946,25.5546,25.5866,585200.0
2012-12-07 14:40:00,31.99,32.0,31.83,31.86,893400.0,25.5866,25.5946,25.4587,25.4827,893400.0
2012-12-07 14:50:00,31.86,31.91,31.77,31.79,735700.0,25.4827,25.5226,25.4107,25.4267,735700.0
2012-12-07 15:00:00,31.78,31.8,31.75,31.78,1005200.0,25.4187,25.4347,25.3947,25.4187,1005200.0
2012-12-07 15:10:00,31.78,31.82,31.75,31.8,570700.0,25.4187,25.4507,25.3947,25.4347,570700.0
2012-12-07 15:20:00,31.8,31.8,31.74,31.8,739900.0,25.4347,25.4347,25.3867,25.4347,739900.0
2012-12-07 15:30:00,31.8,31.8,31.75,31.75,808500.0,25.4347,25.4347,25.3947,25.3947,808500.0
2012-12-07 15:40:00,31.75,31.79,31.69,31.7,1787300.0,25.3947,25.4267,25.3467,25.3547,1787300.0
2012-12-07 15:50:00,31.7,31.72,31.67,31.7,2878500.0,25.3547,25.3707,25.3307,25.3547,2878500.0
2012-12-10 09:30:00,32.08,32.09,31.8,31.81,2641400.0,25.6586,25.6666,25.4347,25.4427,2641400.0
2012-12-10 09:40:00,31.81,31.83,31.66,31.69,1958700.0,25.4427,25.4587,25.3227,25.3467,1958700.0
2012-12-10 09:50:00,31.7,31.72,31.53,31.68,1159700.0,25.3547,25.3707,25.2187,25.3387,1159700.0
2012-12-10 10:00:00,31.69,31.73,31.38,31.45,1559100.0,25.3467,25.3787,25.0987,25.1547,1559100.0
2012-12-10 10:10:00,31.44,31.58,31.43,31.5,839800.0,25.1467,25.2587,25.1387,25.1947,839800.0
2012-12-10 10:20:00,31.5,31.87,31.44,31.76,2038800.0,25.1947,25.4907,25.1467,25.4027,2038800.0
2012-12-10 10:30:00,31.76,31.79,31.65,31.7,766600.0,25.4027,25.4267,25.3147,25.3547,766600.0
2012-12-10 10:40:00,31.68,31.78,31.68,31.71,509900.0,25.3387,25.4187,25.3387,25.3627,509900.0
2012-12-10 10:50:00,31.72,31.85,31.7,31.83,628200.0,25.3707,25.4747,25.3547,25.4587,628200.0
2012-12-10 11:00:00,31.83,31.84,31.67,31.75,628700.0,25.4587,25.4667,25.3307,25.3947,628700.0
2012-12-10 11:10:00,31.74,31.84,31.73,31.79,680800.0,25.3867,25.4667,25.3787,25.4267,680800.0
2012-12-10 11:20:00,31.79,31.81,31.71,31.76,451200.0,25.4267,25.4427,25.3627,25.4027,451200.0
2012-12-10 11:30:00,31.76,31.77,31.7,31.75,435700.0,25.4027,25.4107,25.3547,25.3947,435700.0
2012-12-10 11:40:00,31.75,31.83,31.71,31.82,361600.0,25.3947,25.4587,25.3627,25.4507,361600.0
2012-12-10 11:50:00,31.82,31.98,31.81,31.94,838600.0,25.4507,25.5786,25.4427,25.5466,838600.0
2012-12-10 12:00:00,31.93,31.98,31.84,31.86,617900.0,25.5386,25.5786,25.4667,25.4827,617900.0
2012-12-10 12:10:00,31.86,31.87,31.79,31.8,386800.0,25.4827,25.4907,25.4267,25.4347,386800.0
2012-12-10 12:20:00,31.8,31.87,31.77,31.83,433500.0,25.4347,25.4907,25.4107,25.4587,433500.0
2012-12-10 12:30:00,31.83,31.95,31.83,31.95,380000.0,25.4587,25.5546,25.4587,25.5546,380000.0
2012-12-10 12:40:00,31.95,31.98,31.89,31.95,507000.0,25.5546,25.5786,25.5066,25.5546,507000.0
2012-12-10 12:50:00,31.96,31.98,31.91,31.96,481400.0,25.5626,25.5786,25.5226,25.5626,481400.0
2012-12-10 13:00:00,31.95,32.03,31.93,31.95,694200.0,25.5546,25.6186,25.5386,25.5546,694200.0
2012-12-10 13:10:00,31.94,31.97,31.87,31.88,478800.0,25.5466,25.5706,25.4907,25.4987,478800.0
2012-12-10 13:20:00,31.89,31.9,31.84,31.9,342100.0,25.5066,25.5146,25.4667,25.5146,342100.0
2012-12-10 13:30:00,31.9,31.95,31.88,31.91,323000.0,25.5146,25.5546,25.4987,25.5226,323000.0
2012-12-10 13:40:00,31.92,31.99,31.89,31.97,379200.0,25.5306,25.5866,25.5066,25.5706,379200.0
2012-12-10 13:50:00,31.96,31.99,31.91,31.93,280100.0,25.5626,25.5866,25.5226,25.5386,280100.0
2012-12-10 14:00:00,31.94,31.99,31.92,31.97,457300.0,25.5466,25.5866,25.5306,25.5706,457300.0
2012-12-10 14:10:00,31.97,32.08,31.97,32.04,827800.0,25.5706,25.6586,25.5706,25.6266,827800.0
2012-12-10 14:20:00,32.05,32.15,32.02,32.12,642100.0,25.6346,25.7146,25.6106,25.6906,642100.0
2012-12-10 14:30:00,32.11,32.12,32.01,32.01,573200.0,25.6826,25.6906,25.6026,25.6026,573200.0
2012-12-10 14:40:00,32.01,32.04,32.0,32.03,383000.0,25.6026,25.6266,25.5946,25.6186,383000.0
2012-12-10 14:50:00,32.02,32.14,32.02,32.12,533800.0,25.6106,25.7066,25.6106,25.6906,533800.0
2012-12-10 15:00:00,32.12,32.15,32.07,32.15,475800.0,25.6906,25.7146,25.6506,25.7146,475800.0
2012-12-10 15:10:00,32.15,32.2,32.11,32.17,665300.0,25.7146,25.7546,25.6826,25.7306,665300.0
2012-12-10 15:20:00,32.18,32.22,32.13,32.19,586300.0,25.7386,25.7706,25.6986,25.7466,586300.0
2012-12-10 15:30:00,32.18,32.24,32.13,32.16,852700.0,25.7386,25.7866,25.6986,25.7226,852700.0
2012-12-10 15:40:00,32.17,32.19,32.05,32.05,814500.0,25.7306,25.7466,25.6346,25.6346,814500.0
2012-12-10 15:50:00,32.05,32.09,32.01,32.05,1666500.0,25.6346,25.6666,25.6026,25.6346,1666500.0
2012-12-11 09:30:00,32.37,32.41,32.1,32.29,1367000.0,25.8906,25.9226,25.6746,25.8266,1367000.0
2012-12-11 09:40:00,32.3,32.31,32.13,32.27,703400.0,25.8346,25.8426,25.6986,25.8106,703400.0
2012-12-11 09:50:00,32.27,32.34,32.1,32.16,785800.0,25.8106,25.8666,25.6746,25.7226,785800.0
2012-12-11 10:00:00,32.16,32.19,32.05,32.12,767100.0,25.7226,25.7466,25.6346,25.6906,767100.0
2012-12-11 10:10:00,32.13,32.17,31.87,31.93,1009100.0,25.6986,25.7306,25.4907,25.5386,1009100.0
2012-12-11 10:20:00,31.93,31.99,31.88,31.91,622100.0,25.5386,25.5866,25.4987,25.5226,622100.0
2012-12-11 10:30:00,31.91,31.99,31.81,31.98,625900.0,25.5226,25.5866,25.4427,25.5786,625900.0
2012-12-11 10:40:00,31.98,32.04,31.92,31.97,605300.0,25.5786,25.6266,25.5306,25.5706,605300.0
2012-12-11 10:50:00,31.98,32.02,31.96,31.99,555000.0,25.5786,25.6106,25.5626,25.5866,555000.0
2012-12-11 11:00:00,31.99,32.0,31.91,31.91,406000.0,25.5866,25.5946,25.5226,25.5226,406000.0
2012-12-11 11:10:00,31.91,31.96,31.83,31.83,612000.0,25.5226,25.5626,25.4587,25.4587,612000.0
2012-12-11 11:20:00,31.84,31.93,31.8,31.89,700800.0,25.4667,25.5386,25.4347,25.5066,700800.0
2012-12-11 11:30:00,31.88,31.89,31.77,31.83,521700.0,25.4987,25.5066,25.4107,25.4587,521700.0
2012-12-11 11:40:00,31.84,31.89,31.81,31.82,556700.0,25.4667,25.5066,25.4427,25.4507,556700.0
2012-12-11 11:50:00,31.83,31.98,31.8,31.95,529300.0,25.4587,25.5786,25.4347,25.5546,529300.0
2012-12-11 12:00:00,31.95,31.96,31.8,31.81,624200.0,25.5546,25.5626,25.4347,25.4427,624200.0
2012-12-11 12:10:00,31.81,31.85,31.75,31.82,620300.0,25.4427,25.4747,25.3947,25.4507,620300.0
2012-12-11 12:20:00,31.83,31.9,31.83,31.84,367700.0,25.4587,25.5146,25.4587,25.4667,367700.0
2012-12-11 12:30:00,31.84,31.88,31.8,31.81,419900.0,25.4667,25.4987,25.4347,25.4427,419900.0
2012-12-11 12:40:00,31.81,31.83,31.76,31.77,502500.0,25.4427,25.4587,25.4027,25.4107,502500.0
2012-12-11 12:50:00,31.76,31.85,31.76,31.82,531300.0,25.4027,25.4747,25.4027,25.4507,531300.0
2012-12-11 13:00:00,31.83,31.85,31.81,31.82,288400.0,25.4587,25.4747,25.4427,25.4507,288400.0
2012-12-11 13:10:00,31.83,31.84,31.77,31.78,360700.0,25.4587,25.4667,25.4107,25.4187,360700.0
2012-12-11 13:20:00,31.78,31.85,31.78,31.84,378300.0,25.4187,25.4747,25.4187,25.4667,378300.0
2012-12-11 13:30:00,31.84,31.92,31.82,31.87,330000.0,25.4667,25.5306,25.4507,25.4907,330000.0
2012-12-11 13:40:00,31.87,31.91,31.85,31.9,378700.0,25.4907,25.5226,25.4747,25.5146,378700.0
2012-12-11 13:50:00,31.91,31.95,31.87,31.88,396600.0,25.5226,25.5546,25.4907,25.4987,396600.0
2012-12-11 14:00:00,31.88,31.91,31.86,31.87,480000.0,25.4987,25.5226,25.4827,25.4907,480000.0
2012-12-11 14:10:00,31.87,31.88,31.78,31.8,440300.0,25.4907,25.4987,25.4187,25.4347,440300.0
2012-12-11 14:20:00,31.8,31.82,31.79,31.8,343300.0,25.4347,25.4507,25.4267,25.4347,343300.0
2012-12-11 14:30:00,31.79,31.83,31.75,31.82,578300.0,25.4267,25.4587,25.3947,25.4507,578300.0
2012-12-11 14:40:00,31.82,31.84,31.77,31.8,355700.0,25.4507,25.4667,25.4107,25.4347,355700.0
2012-12-11 14:50:00,31.8,31.89,31.79,31.87,286700.0,25.4347,25.5066,25.4267,25.4907,286700.0
2012-12-11 15:00:00,31.87,31.88,31.79,31.83,346400.0,25.4907,25.4987,25.4267,25.4587,346400.0
2012-12-11 15:10:00,31.83,31.85,31.8,31.83,369600.0,25.4587,25.4747,25.4347,25.4587,369600.0
2012-12-11 15:20:00,31.83,31.9,31.82,31.9,442400.0,25.4587,25.5146,25.4507,25.5146,442400.0
2012-12-11 15:30:00,31.89,31.96,31.88,31.94,690000.0,25.5066,25.5626,25.4987,25.5466,690000.0
2012-12-11 15:40:00,31.95,31.96,31.9,31.92,1009500.0,25.5546,25.5626,25.5146,25.5306,1009500.0
2012-12-11 15:50:00,31.92,31.99,31.92,31.98,1322500.0,25.5306,25.5866,25.5306,25.5786,1322500.0
2012-12-12 09:30:00,32.19,32.2,32.0,32.02,966900.0,25.7466,25.7546,25.5946,25.6106,966900.0
2012-12-12 09:40:00,32.02,32.05,31.91,32.02,877800.0,25.6106,25.6346,25.5226,25.6106,877800.0
2012-12-12 09:50:00,32.02,32.06,31.93,31.97,784600.0,25.6106,25.6426,25.5386,25.5706,784600.0
2012-12-12 10:00:00,31.97,32.15,31.96,32.1,789500.0,25.5706,25.7146,25.5626,25.6746,789500.0
2012-12-12 10:10:00,32.11,32.12,32.06,32.1,438400.0,25.6826,25.6906,25.6426,25.6746,438400.0
2012-12-12 10:20:00,32.11,32.2,32.1,32.13,617900.0,25.6826,25.7546,25.6746,25.6986,617900.0
2012-12-12 10:30:00,32.13,32.16,32.08,32.15,819300.0,25.6986,25.7226,25.6586,25.7146,819300.0
2012-12-12 10:40:00,32.15,32.18,32.08,32.09,595600.0,25.7146,25.7386,25.6586,25.6666,595600.0
2012-12-12 10:50:00,32.1,32.18,32.09,32.1,442400.0,25.6746,25.7386,25.6666,25.6746,442400.0
2012-12-12 11:00:00,32.11,32.21,32.1,32.18,426000.0,25.6826,25.7626,25.6746,25.7386,426000.0
2012-12-12 11:10:00,32.18,32.2,32.15,32.16,394000.0,25.7386,25.7546,25.7146,25.7226,394000.0
2012-12-12 11:20:00,32.16,32.23,32.16,32.2,524500.0,25.7226,25.7786,25.7226,25.7546,524500.0
2012-12-12 11:30:00,32.19,32.28,32.18,32.25,479400.0,25.7466,25.8186,25.7386,25.7946,479400.0
2012-12-12 11:40:00,32.25,32.27,32.23,32.23,631600.0,25.7946,25.8106,25.7786,25.7786,631600.0
2012-12-12 11:50:00,32.24,32.25,32.17,32.19,422200.0,25.7866,25.7946,25.7306,25.7466,422200.0
2012-12-12 12:00:00,32.18,32.21,32.14,32.16,400200.0,25.7386,25.7626,25.7066,25.7226,400200.0
2012-12-12 12:10:00,32.15,32.2,32.15,32.16,496100.0,25.7146,25.7546,25.7146,25.7226,496100.0
2012-12-12 12:20:00,32.16,32.18,32.13,32.16,353600.0,25.7226,25.7386,25.6986,25.7226,353600.0
2012-12-12 12:30:00,32.16,32.26,32.05,32.23,1034800.0,25.7226,25.8026,25.6346,25.7786,1034800.0
2012-12-12 12:40:00,32.22,32.33,32.21,32.25,1404100.0,25.7706,25.8586,25.7626,25.7946,1404100.0
2012-12-12 12:50:00,32.25,32.33,32.21,32.32,1045000.0,25.7946,25.8586,25.7626,25.8506,1045000.0
2012-12-12 13:00:00,32.32,32.53,32.31,32.45,1715500.0,25.8506,26.0185,25.8426,25.9546,1715500.0
2012-12-12 13:10:00,32.45,32.48,32.37,32.41,1056500.0,25.9546,25.9785,25.8906,25.9226,1056500.0
2012-12-12 13:20:00,32.41,32.44,32.37,32.44,770200.0,25.9226,25.9466,25.8906,25.9466,770200.0
2012-12-12 13:30:00,32.43,32.48,32.41,32.47,926900.0,25.9386,25.9785,25.9226,25.9706,926900.0
2012-12-12 13:40:00,32.45,32.49,32.44,32.48,334500.0,25.9546,25.9865,25.9466,25.9785,334500.0
2012-12-12 13:50:00,32.49,32.52,32.45,32.51,506300.0,25.9865,26.0105,25.9546,26.0025,506300.0
2012-12-12 14:00:00,32.51,32.63,32.5,32.63,1241400.0,26.0025,26.0985,25.9945,26.0985,1241400.0
2012-12-12 14:10:00,32.63,32.73,32.59,32.62,1130400.0,26.0985,26.1785,26.0665,26.0905,1130400.0
2012-12-12 14:20:00,32.62,32.63,32.48,32.51,774200.0,26.0905,26.0985,25.9785,26.0025,774200.0
2012-12-12 14:30:00,32.51,32.55,32.48,32.51,551700.0,26.0025,26.0345,25.9785,26.0025,551700.0
2012-12-12 14:40:00,32.51,32.66,32.5,32.64,494100.0,26.0025,26.1225,25.9945,26.1065,494100.0
2012-12-12 14:50:00,32.65,32.73,32.63,32.72,706300.0,26.1145,26.1785,26.0985,26.1705,706300.0
2012-12-12 15:00:00,32.71,32.74,32.53,32.54,979100.0,26.1625,26.1865,26.0185,26.0265,979100.0
2012-12-12 15:10:00,32.54,32.62,32.5,32.55,701000.0,26.0265,26.0905,25.9945,26.0345,701000.0
2012-12-12 15:20:00,32.55,32.58,32.49,32.51,790400.0,26.0345,26.0585,25.9865,26.0025,790400.0
2012-12-12 15:30:00,32.5,32.53,32.33,32.34,818600.0,25.9945,26.0185,25.8586,25.8666,818600.0
2012-12-12 15:40:00,32.33,32.44,32.32,32.43,940500.0,25.8586,25.9466,25.8506,25.9386,940500.0
2012-12-12 15:50:00,32.43,32.56,32.39,32.53,1670900.0,25.9386,26.0425,25.9066,26.0185,1670900.0
2012-12-13 09:30:00,32.38,32.67,32.2,32.52,1396600.0,25.8986,26.1305,25.7546,26.0105,1396600.0
2012-12-13 09:40:00,32.52,32.52,32.33,32.45,892400.0,26.0105,26.0105,25.8586,25.9546,892400.0
2012-12-13 09:50:00,32.45,32.62,32.45,32.51,976900.0,25.9546,26.0905,25.9546,26.0025,976900.0
2012-12-13 10:00:00,32.5,32.55,32.44,32.48,813000.0,25.9945,26.0345,25.9466,25.9785,813000.0
2012-12-13 10:10:00,32.48,32.71,32.47,32.71,989800.0,25.9785,26.1625,25.9706,26.1625,989800.0
2012-12-13 10:20:00,32.71,32.74,32.59,32.59,560800.0,26.1625,26.1865,26.0665,26.0665,560800.0
2012-12-13 10:30:00,32.59,32.67,32.58,32.64,421300.0,26.0665,26.1305,26.0585,26.1065,421300.0
2012-12-13 10:40:00,32.65,32.65,32.55,32.64,429700.0,26.1145,26.1145,26.0345,26.1065,429700.0
2012-12-13 10:50:00,32.64,32.67,32.6,32.65,479200.0,26.1065,26.1305,26.0745,26.1145,479200.0
2012-12-13 11:00:00,32.65,32.66,32.57,32.61,306800.0,26.1145,26.1225,26.0505,26.0825,306800.0
2012-12-13 11:10:00,32.6,32.61,32.5,32.59,408300.0,26.0745,26.0825,25.9945,26.0665,408300.0
2012-12-13 11:20:00,32.59,32.6,32.45,32.5,426100.0,26.0665,26.0745,25.9546,25.9945,426100.0
2012-12-13 11:30:00,32.5,32.59,32.48,32.55,465000.0,25.9945,26.0665,25.9785,26.0345,465000.0
2012-12-13 11:40:00,32.54,32.62,32.53,32.57,283700.0,26.0265,26.0905,26.0185,26.0505,283700.0
2012-12-13 11:50:00,32.57,32.64,32.55,32.58,292700.0,26.0505,26.1065,26.0345,26.0585,292700.0
2012-12-13 12:00:00,32.58,32.59,32.48,32.49,319000.0,26.0585,26.0665,25.9785,25.9865,319000.0
2012-12-13 12:10:00,32.5,32.52,32.46,32.5,367400.0,25.9945,26.0105,25.9626,25.9945,367400.0
2012-12-13 12:20:00,32.49,32.54,32.47,32.48,283100.0,25.9865,26.0265,25.9706,25.9785,283100.0
2012-12-13 12:30:00,32.49,32.54,32.48,32.49,228400.0,25.9865,26.0265,25.9785,25.9865,228400.0
2012-12-13 12:40:00,32.49,32.49,32.42,32.45,366600.0,25.9865,25.9865,25.9306,25.9546,366600.0
2012-12-13 12:50:00,32.45,32.51,32.45,32.48,308900.0,25.9546,26.0025,25.9546,25.9785,308900.0
2012-12-13 13:00:00,32.47,32.51,32.45,32.45,326800.0,25.9706,26.0025,25.9546,25.9546,326800.0
2012-12-13 13:10:00,32.46,32.49,32.42,32.47,550200.0,25.9626,25.9865,25.9306,25.9706,550200.0
2012-12-13 13:20:00,32.48,32.55,32.47,32.5,326300.0,25.9785,26.0345,25.9706,25.9945,326300.0
2012-12-13 13:30:00,32.51,32.52,32.47,32.5,272500.0,26.0025,26.0105,25.9706,25.9945,272500.0
2012-12-13 13:40:00,32.5,32.51,32.47,32.49,170200.0,25.9945,26.0025,25.9706,25.9865,170200.0
2012-12-13 13:50:00,32.48,32.51,32.47,32.49,306900.0,25.9785,26.0025,25.9706,25.9865,306900.0
2012-12-13 14:00:00,32.49,32.49,32.44,32.45,305900.0,25.9865,25.9865,25.9466,25.9546,305900.0
2012-12-13 14:10:00,32.45,32.47,32.43,32.44,453000.0,25.9546,25.9706,25.9386,25.9466,453000.0
2012-12-13 14:20:00,32.43,32.47,32.43,32.45,334200.0,25.9386,25.9706,25.9386,25.9546,334200.0
2012-12-13 14:30:00,32.45,32.47,32.43,32.43,235300.0,25.9546,25.9706,25.9386,25.9386,235300.0
2012-12-13 14:40:00,32.44,32.48,32.42,32.46,226100.0,25.9466,25.9785,25.9306,25.9626,226100.0
2012-12-13 14:50:00,32.46,32.48,32.44,32.44,176400.0,25.9626,25.9785,25.9466,25.9466,176400.0
2012-12-13 15:00:00,32.45,32.5,32.42,32.45,573500.0,25.9546,25.9945,25.9306,25.9546,573500.0
2012-12-13 15:10:00,32.45,32.49,32.43,32.45,459600.0,25.9546,25.9865,25.9386,25.9546,459600.0
2012-12-13 15:20:00,32.45,32.48,32.42,32.47,403300.0,25.9546,25.9785,25.9306,25.9706,403300.0
2012-12-13 15:30:00,32.46,32.62,32.44,32.61,536700.0,25.9626,26.0905,25.9466,26.0825,536700.0
2012-12-13 15:40:00,32.61,32.65,32.53,32.58,551600.0,26.0825,26.1145,26.0185,26.0585,551600.0
2012-12-13 15:50:00,32.57,32.59,32.48,32.5,881200.0,26.0505,26.0665,25.9785,25.9945,881200.0
2012-12-14 09:30:00,32.77,33.09,32.58,33.05,1915300.0,26.2105,26.4664,26.0585,26.4345,1915300.0
2012-12-14 09:40:00,33.05,33.14,32.93,33.09,1088300.0,26.4345,26.5064,26.3385,26.4664,1088300.0
2012-12-14 09:50:00,33.09,33.11,32.99,33.06,1250300.0,26.4664,26.4824,26.3865,26.4425,1250300.0
2012-12-14 10:00:00,33.05,33.2,33.04,33.15,1116700.0,26.4345,26.5544,26.4265,26.5144,1116700.0
2012-12-14 10:10:00,33.14,33.28,33.1,33.28,1166400.0,26.5064,26.6184,26.4744,26.6184,1166400.0
2012-12-14 10:20:00,33.28,33.67,33.27,33.47,2040900.0,26.6184,26.9303,26.6104,26.7704,2040900.0
2012-12-14 10:30:00,33.47,33.54,33.33,33.37,1299700.0,26.7704,26.8264,26.6584,26.6904,1299700.0
2012-12-14 10:40:00,33.36,33.43,33.26,33.41,713300.0,26.6824,26.7384,26.6024,26.7224,713300.0
2012-12-14 10:50:00,33.42,33.64,33.37,33.53,1115900.0,26.7304,26.9064,26.6904,26.8184,1115900.0
2012-12-14 11:00:00,33.53,33.8,33.53,33.8,1440000.0,26.8184,27.0343,26.8184,27.0343,1440000.0
2012-12-14 11:10:00,33.79,33.82,33.68,33.76,1150900.0,27.0263,27.0503,26.9383,27.0023,1150900.0
2012-12-14 11:20:00,33.76,33.89,33.72,33.72,1035000.0,27.0023,27.1063,26.9703,26.9703,1035000.0
2012-12-14 11:30:00,33.72,33.76,33.41,33.5,958700.0,26.9703,27.0023,26.7224,26.7944,958700.0
2012-12-14 11:40:00,33.5,33.59,33.44,33.44,492900.0,26.7944,26.8664,26.7464,26.7464,492900.0
2012-12-14 11:50:00,33.44,33.54,33.43,33.5,360000.0,26.7464,26.8264,26.7384,26.7944,360000.0
2012-12-14 12:00:00,33.51,33.64,33.5,33.58,491500.0,26.8024,26.9064,26.7944,26.8584,491500.0
2012-12-14 12:10:00,33.58,33.66,33.55,33.57,374700.0,26.8584,26.9224,26.8344,26.8504,374700.0
2012-12-14 12:20:00,33.57,33.68,33.51,33.67,442800.0,26.8504,26.9383,26.8024,26.9303,442800.0
2012-12-14 12:30:00,33.66,33.69,33.6,33.69,608500.0,26.9224,26.9463,26.8744,26.9463,608500.0
2012-12-14 12:40:00,33.68,33.84,33.68,33.8,692300.0,26.9383,27.0663,26.9383,27.0343,692300.0
2012-12-14 12:50:00,33.8,33.84,33.79,33.83,474100.0,27.0343,27.0663,27.0263,27.0583,474100.0
2012-12-14 13:00:00,33.83,33.85,33.73,33.74,517800.0,27.0583,27.0743,26.9783,26.9863,517800.0
2012-12-14 13:10:00,33.74,33.76,33.67,33.69,403400.0,26.9863,27.0023,26.9303,26.9463,403400.0
2012-12-14 13:20:00,33.7,33.82,33.69,33.82,371100.0,26.9543,27.0503,26.9463,27.0503,371100.0
2012-12-14 13:30:00,33.82,33.88,33.48,33.87,567000.0,27.0503,27.0983,26.7784,27.0903,567000.0
2012-12-14 13:40:00,33.87,33.87,33.81,33.84,544700.0,27.0903,27.0903,27.0423,27.0663,544700.0
2012-12-14 13:50:00,33.83,33.84,33.73,33.76,262900.0,27.0583,27.0663,26.9783,27.0023,262900.0
2012-12-14 14:00:00,33.75,33.94,33.75,33.94,647200.0,26.9943,27.1463,26.9943,27.1463,647200.0
2012-12-14 14:10:00,33.94,33.95,33.88,33.9,437700.0,27.1463,27.1543,27.0983,27.1143,437700.0
2012-12-14 14:20:00,33.91,33.95,33.8,33.82,419100.0,27.1223,27.1543,27.0343,27.0503,419100.0
2012-12-14 14:30:00,33.82,33.87,33.78,33.85,555200.0,27.0503,27.0903,27.0183,27.0743,555200.0
2012-12-14 14:40:00,33.85,33.94,33.8,33.91,528400.0,27.0743,27.1463,27.0343,27.1223,528400.0
2012-12-14 14:50:00,33.91,33.92,33.7,33.76,528900.0,27.1223,27.1303,26.9543,27.0023,528900.0
2012-12-14 15:00:00,33.76,33.77,33.63,33.66,550400.0,27.0023,27.0103,26.8984,26.9224,550400.0
2012-12-14 15:10:00,33.66,33.73,33.63,33.69,636000.0,26.9224,26.9783,26.8984,26.9463,636000.0
2012-12-14 15:20:00,33.69,33.79,33.68,33.79,534900.0,26.9463,27.0263,26.9383,27.0263,534900.0
2012-12-14 15:30:00,33.79,33.89,33.77,33.83,591900.0,27.0263,27.1063,27.0103,27.0583,591900.0
2012-12-14 15:40:00,33.82,33.85,33.75,33.77,823900.0,27.0503,27.0743,26.9943,27.0103,823900.0
2012-12-14 15:50:00,33.77,33.78,33.72,33.76,1816600.0,27.0103,27.0183,26.9703,27.0023,1816600.0
2012-12-17 09:30:00,33.88,33.89,33.4,33.49,1275500.0,27.0983,27.1063,26.7144,26.7864,1275500.0
2012-12-17 09:40:00,33.48,33.52,33.26,33.46,1093700.0,26.7784,26.8104,26.6024,26.7624,1093700.0
2012-12-17 09:50:00,33.46,33.55,33.39,33.51,600900.0,26.7624,26.8344,26.7064,26.8024,600900.0
2012-12-17 10:00:00,33.51,33.62,33.41,33.54,758200.0,26.8024,26.8904,26.7224,26.8264,758200.0
2012-12-17 10:10:00,33.55,33.59,33.41,33.41,546100.0,26.8344,26.8664,26.7224,26.7224,546100.0
2012-12-17 10:20:00,33.42,33.43,33.3,33.42,441800.0,26.7304,26.7384,26.6344,26.7304,441800.0
2012-12-17 10:30:00,33.41,33.55,33.39,33.5,485300.0,26.7224,26.8344,26.7064,26.7944,485300.0
2012-12-17 10:40:00,33.51,33.57,33.39,33.42,631800.0,26.8024,26.8504,26.7064,26.7304,631800.0
2012-12-17 10:50:00,33.42,33.57,33.42,33.55,498000.0,26.7304,26.8504,26.7304,26.8344,498000.0
2012-12-17 11:00:00,33.53,33.59,33.48,33.58,403400.0,26.8184,26.8664,26.7784,26.8584,403400.0
2012-12-17 11:10:00,33.58,33.7,33.58,33.67,483900.0,26.8584,26.9543,26.8584,26.9303,483900.0
2012-12-17 11:20:00,33.67,33.67,33.59,33.6,452400.0,26.9303,26.9303,26.8664,26.8744,452400.0
2012-12-17 11:30:00,33.6,33.68,33.55,33.64,657700.0,26.8744,26.9383,26.8344,26.9064,657700.0
2012-12-17 11:40:00,33.65,33.72,33.63,33.66,371800.0,26.9144,26.9703,26.8984,26.9224,371800.0
2012-12-17 11:50:00,33.66,33.68,33.63,33.68,447300.0,26.9224,26.9383,26.8984,26.9383,447300.0
2012-12-17 12:00:00,33.68,33.74,33.63,33.7,405500.0,26.9383,26.9863,26.8984,26.9543,405500.0
2012-12-17 12:10:00,33.7,33.74,33.66,33.73,285800.0,26.9543,26.9863,26.9224,26.9783,285800.0
2012-12-17 12:20:00,33.72,33.76,33.69,33.7,259700.0,26.9703,27.0023,26.9463,26.9543,259700.0
2012-12-17 12:30:00,33.7,33.75,33.69,33.69,237200.0,26.9543,26.9943,26.9463,26.9463,237200.0
2012-12-17 12:40:00,33.7,33.73,33.63,33.7,232300.0,26.9543,26.9783,26.8984,26.9543,232300.0
2012-12-17 12:50:00,33.69,33.73,33.64,33.67,196500.0,26.9463,26.9783,26.9064,26.9303,196500.0
2012-12-17 13:00:00,33.67,33.68,33.57,33.57,193800.0,26.9303,26.9383,26.8504,26.8504,193800.0
2012-12-17 13:10:00,33.57,33.6,33.52,33.54,188000.0,26.8504,26.8744,26.8104,26.8264,188000.0
2012-12-17 13:20:00,33.54,33.54,33.5,33.51,300900.0,26.8264,26.8264,26.7944,26.8024,300900.0
2012-12-17 13:30:00,33.52,33.52,33.48,33.48,234900.0,26.8104,26.8104,26.7784,26.7784,234900.0
2012-12-17 13:40:00,33.48,33.58,33.48,33.58,357600.0,26.7784,26.8584,26.7784,26.8584,357600.0
2012-12-17 13:50:00,33.58,33.61,33.57,33.6,344600.0,26.8584,26.8824,26.8504,26.8744,344600.0
2012-12-17 14:00:00,33.6,33.7,33.57,33.58,374600.0,26.8744,26.9543,26.8504,26.8584,374600.0
2012-12-17 14:10:00,33.58,33.6,33.53,33.55,297200.0,26.8584,26.8744,26.8184,26.8344,297200.0
2012-12-17 14:20:00,33.55,33.61,33.52,33.58,266600.0,26.8344,26.8824,26.8104,26.8584,266600.0
2012-12-17 14:30:00,33.57,33.65,33.56,33.64,252300.0,26.8504,26.9144,26.8424,26.9064,252300.0
2012-12-17 14:40:00,33.64,33.69,33.62,33.65,228100.0,26.9064,26.9463,26.8904,26.9144,228100.0
2012-12-17 14:50:00,33.66,33.72,33.65,33.67,292000.0,26.9224,26.9703,26.9144,26.9303,292000.0
2012-12-17 15:00:00,33.67,33.72,33.66,33.7,271700.0,26.9303,26.9703,26.9224,26.9543,271700.0
2012-12-17 15:10:00,33.69,33.73,33.63,33.64,287300.0,26.9463,26.9783,26.8984,26.9064,287300.0
2012-12-17 15:20:00,33.63,33.69,33.58,33.59,338200.0,26.8984,26.9463,26.8584,26.8664,338200.0
2012-12-17 15:30:00,33.58,33.68,33.58,33.66,462100.0,26.8584,26.9383,26.8584,26.9224,462100.0
2012-12-17 15:40:00,33.66,33.71,33.64,33.67,670200.0,26.9224,26.9623,26.9064,26.9303,670200.0
2012-12-17 15:50:00,33.66,33.68,33.63,33.65,1609700.0,26.9224,26.9383,26.8984,26.9144,1609700.0
2012-12-18 09:30:00,33.82,33.86,33.57,33.63,972800.0,27.0503,27.0823,26.8504,26.8984,972800.0
2012-12-18 09:40:00,33.64,33.82,33.63,33.79,1004700.0,26.9064,27.0503,26.8984,27.0263,1004700.0
2012-12-18 09:50:00,33.79,33.86,33.75,33.77,1021000.0,27.0263,27.0823,26.9943,27.0103,1021000.0
2012-12-18 10:00:00,33.78,33.81,33.72,33.77,455200.0,27.0183,27.0423,26.9703,27.0103,455200.0
2012-12-18 10:10:00,33.78,33.94,33.77,33.9,601900.0,27.0183,27.1463,27.0103,27.1143,601900.0
2012-12-18 10:20:00,33.89,33.95,33.81,33.88,674200.0,27.1063,27.1543,27.0423,27.0983,674200.0
2012-12-18 10:30:00,33.89,33.95,33.86,33.93,414700.0,27.1063,27.1543,27.0823,27.1383,414700.0
2012-12-18 10:40:00,33.93,34.08,33.93,34.06,820600.0,27.1383,27.2583,27.1383,27.2423,820600.0
2012-12-18 10:50:00,34.06,34.23,34.03,34.05,1113100.0,27.2423,27.3783,27.2183,27.2343,1113100.0
2012-12-18 11:00:00,34.05,34.2,34.02,34.12,497900.0,27.2343,27.3543,27.2103,27.2903,497900.0
2012-12-18 11:10:00,34.12,34.23,34.1,34.2,414400.0,27.2903,27.3783,27.2743,27.3543,414400.0
2012-12-18 11:20:00,34.21,34.23,34.04,34.05,528700.0,27.3623,27.3783,27.2263,27.2343,528700.0
2012-12-18 11:30:00,34.05,34.08,33.94,33.96,474900.0,27.2343,27.2583,27.1463,27.1623,474900.0
2012-12-18 11:40:00,33.96,33.96,33.86,33.87,524000.0,27.1623,27.1623,27.0823,27.0903,524000.0
2012-12-18 11:50:00,33.87,33.91,33.82,33.82,358700.0,27.0903,27.1223,27.0503,27.0503,358700.0
2012-12-18 12:00:00,33.82,33.85,33.76,33.8,488500.0,27.0503,27.0743,27.0023,27.0343,488500.0
2012-12-18 12:10:00,33.8,33.84,33.79,33.8,321900.0,27.0343,27.0663,27.0263,27.0343,321900.0
2012-12-18 12:20:00,33.8,33.86,33.79,33.83,316500.0,27.0343,27.0823,27.0263,27.0583,316500.0
2012-12-18 12:30:00,33.82,33.94,33.82,33.92,453000.0,27.0503,27.1463,27.0503,27.1303,453000.0
2012-12-18 12:40:00,33.93,34.04,33.93,33.98,462500.0,27.1383,27.2263,27.1383,27.1783,462500.0
2012-12-18 12:50:00,33.99,34.0,33.94,33.96,223300.0,27.1863,27.1943,27.1463,27.1623,223300.0
2012-12-18 13:00:00,33.96,33.99,33.89,33.89,295900.0,27.1623,27.1863,27.1063,27.1063,295900.0
2012-12-18 13:10:00,33.89,33.93,33.83,33.86,286300.0,27.1063,27.1383,27.0583,27.0823,286300.0
2012-12-18 13:20:00,33.87,33.88,33.84,33.84,298100.0,27.0903,27.0983,27.0663,27.0663,298100.0
2012-12-18 13:30:00,33.84,33.92,33.84,33.89,250500.0,27.0663,27.1303,27.0663,27.1063,250500.0
2012-12-18 13:40:00,33.89,33.98,33.89,33.96,300600.0,27.1063,27.1783,27.1063,27.1623,300600.0
2012-12-18 13:50:00,33.95,34.0,33.94,33.95,307800.0,27.1543,27.1943,27.1463,27.1543,307800.0
2012-12-18 14:00:00,33.95,33.95,33.89,33.93,218900.0,27.1543,27.1543,27.1063,27.1383,218900.0
2012-12-18 14:10:00,33.92,33.99,33.92,33.94,271800.0,27.1303,27.1863,27.1303,27.1463,271800.0
2012-12-18 14:20:00,33.94,33.95,33.84,33.84,270500.0,27.1463,27.1543,27.0663,27.0663,270500.0
2012-12-18 14:30:00,33.84,33.9,33.81,33.9,216300.0,27.0663,27.1143,27.0423,27.1143,216300.0
2012-12-18 14:40:00,33.89,33.94,33.86,33.9,259500.0,27.1063,27.1463,27.0823,27.1143,259500.0
2012-12-18 14:50:00,33.9,33.95,33.88,33.93,285500.0,27.1143,27.1543,27.0983,27.1383,285500.0
2012-12-18 15:00:00,33.93,33.98,33.91,33.93,411500.0,27.1383,27.1783,27.1223,27.1383,411500.0
2012-12-18 15:10:00,33.93,33.98,33.87,33.88,302500.0,27.1383,27.1783,27.0903,27.0983,302500.0
2012-12-18 15:20:00,33.88,33.98,33.87,33.91,362700.0,27.0983,27.1783,27.0903,27.1223,362700.0
2012-12-18 15:30:00,33.91,33.98,33.91,33.97,517400.0,27.1223,27.1783,27.1223,27.1703,517400.0
2012-12-18 15:40:00,33.96,33.97,33.85,33.91,892000.0,27.1623,27.1703,27.0743,27.1223,892000.0
2012-12-18 15:50:00,33.9,33.99,33.9,33.99,1463200.0,27.1143,27.1863,27.1143,27.1863,1463200.0
2012-12-19 09:30:00,33.92,34.19,33.82,34.14,948400.0,27.1303,27.3463,27.0503,27.3063,948400.0
2012-12-19 09:40:00,34.15,34.2,33.99,34.17,957300.0,27.3143,27.3543,27.1863,27.3303,957300.0
2012-12-19 09:50:00,34.16,34.17,33.81,33.82,540400.0,27.3223,27.3303,27.0423,27.0503,540400.0
2012-12-19 10:00:00,33.82,34.01,33.82,34.0,806200.0,27.0503,27.2023,27.0503,27.1943,806200.0
2012-12-19 10:10:00,34.01,34.06,33.88,34.05,792500.0,27.2023,27.2423,27.0983,27.2343,792500.0
2012-12-19 10:20:00,34.05,34.09,33.96,34.0,486000.0,27.2343,27.2663,27.1623,27.1943,486000.0
2012-12-19 10:30:00,34.0,34.03,33.93,34.01,426900.0,27.1943,27.2183,27.1383,27.2023,426900.0
2012-12-19 10:40:00,34.01,34.13,33.97,34.13,323000.0,27.2023,27.2983,27.1703,27.2983,323000.0
2012-12-19 10:50:00,34.12,34.19,34.05,34.05,360800.0,27.2903,27.3463,27.2343,27.2343,360800.0
2012-12-19 11:00:00,34.06,34.18,34.04,34.15,248500.0,27.2423,27.3383,27.2263,27.3143,248500.0
2012-12-19 11:10:00,34.15,34.15,34.08,34.09,232900.0,27.3143,27.3143,27.2583,27.2663,232900.0
2012-12-19 11:20:00,34.09,34.11,34.01,34.1,345200.0,27.2663,27.2823,27.2023,27.2743,345200.0
2012-12-19 11:30:00,34.1,34.14,34.0,34.01,270700.0,27.2743,27.3063,27.1943,27.2023,270700.0
2012-12-19 11:40:00,34.01,34.04,33.92,33.98,371600.0,27.2023,27.2263,27.1303,27.1783,371600.0
2012-12-19 11:50:00,33.98,34.02,33.97,33.99,435700.0,27.1783,27.2103,27.1703,27.1863,435700.0
2012-12-19 12:00:00,33.99,34.01,33.9,33.93,377200.0,27.1863,27.2023,27.1143,27.1383,377200.0
2012-12-19 12:10:00,33.93,34.0,33.92,33.95,246100.0,27.1383,27.1943,27.1303,27.1543,246100.0
2012-12-19 12:20:00,33.95,33.97,33.91,33.96,334700.0,27.1543,27.1703,27.1223,27.1623,334700.0
2012-12-19 12:30:00,33.95,33.98,33.91,33.97,204100.0,27.1543,27.1783,27.1223,27.1703,204100.0
2012-12-19 12:40:00,33.97,34.13,33.96,34.12,354100.0,27.1703,27.2983,27.1623,27.2903,354100.0
2012-12-19 12:50:00,34.12,34.16,34.04,34.04,301400.0,27.2903,27.3223,27.2263,27.2263,301400.0
2012-12-19 13:00:00,34.04,34.08,34.03,34.05,197300.0,27.2263,27.2583,27.2183,27.2343,197300.0
2012-12-19 13:10:00,34.04,34.08,34.0,34.04,207100.0,27.2263,27.2583,27.1943,27.2263,207100.0
2012-12-19 13:20:00,34.03,34.17,34.02,34.1,291400.0,27.2183,27.3303,27.2103,27.2743,291400.0
2012-12-19 13:30:00,34.1,34.15,34.09,34.1,171400.0,27.2743,27.3143,27.2663,27.2743,171400.0
2012-12-19 13:40:00,34.1,34.13,34.0,34.06,298600.0,27.2743,27.2983,27.1943,27.2423,298600.0
2012-12-19 13:50:00,34.05,34.12,34.03,34.09,257800.0,27.2343,27.2903,27.2183,27.2663,257800.0
2012-12-19 14:00:00,34.08,34.13,34.01,34.09,389000.0,27.2583,27.2983,27.2023,27.2663,389000.0
2012-12-19 14:10:00,34.09,34.13,33.98,34.02,614500.0,27.2663,27.2983,27.1783,27.2103,614500.0
2012-12-19 14:20:00,34.03,34.08,34.01,34.05,409900.0,27.2183,27.2583,27.2023,27.2343,409900.0
2012-12-19 14:30:00,34.06,34.11,34.05,34.09,291700.0,27.2423,27.2823,27.2343,27.2663,291700.0
2012-12-19 14:40:00,34.1,34.12,34.0,34.02,294700.0,27.2743,27.2903,27.1943,27.2103,294700.0
2012-12-19 14:50:00,34.02,34.07,33.98,34.06,382800.0,27.2103,27.2503,27.1783,27.2423,382800.0
2012-12-19 15:00:00,34.05,34.09,34.02,34.07,237500.0,27.2343,27.2663,27.2103,27.2503,237500.0
2012-12-19 15:10:00,34.06,34.1,34.01,34.04,356700.0,27.2423,27.2743,27.2023,27.2263,356700.0
2012-12-19 15:20:00,34.04,34.11,34.03,34.06,309100.0,27.2263,27.2823,27.2183,27.2423,309100.0
2012-12-19 15:30:00,34.05,34.13,34.04,34.13,429300.0,27.2343,27.2983,27.2263,27.2983,429300.0
2012-12-19 15:40:00,34.13,34.14,34.05,34.05,539900.0,27.2983,27.3063,27.2343,27.2343,539900.0
2012-12-19 15:50:00,34.05,34.06,33.92,33.98,1791000.0,27.2343,27.2423,27.1303,27.1783,1791000.0
2012-12-20 09:30:00,34.2,34.24,33.96,34.06,972600.0,27.3543,27.3863,27.1623,27.2423,972600.0
2012-12-20 09:40:00,34.06,34.07,33.77,33.78,718900.0,27.2423,27.2503,27.0103,27.0183,718900.0
2012-12-20 09:50:00,33.78,33.93,33.76,33.82,523900.0,27.0183,27.1383,27.0023,27.0503,523900.0
2012-12-20 10:00:00,33.83,33.99,33.82,33.94,638300.0,27.0583,27.1863,27.0503,27.1463,638300.0
2012-12-20 10:10:00,33.94,33.98,33.87,33.89,468100.0,27.1463,27.1783,27.0903,27.1063,468100.0
2012-12-20 10:20:00,33.88,33.9,33.72,33.72,517700.0,27.0983,27.1143,26.9703,26.9703,517700.0
2012-12-20 10:30:00,33.73,33.73,33.63,33.65,829500.0,26.9783,26.9783,26.8984,26.9144,829500.0
2012-12-20 10:40:00,33.66,33.66,33.46,33.56,989000.0,26.9224,26.9224,26.7624,26.8424,989000.0
2012-12-20 10:50:00,33.56,33.66,33.56,33.61,382600.0,26.8424,26.9224,26.8424,26.8824,382600.0
2012-12-20 11:00:00,33.61,33.61,33.55,33.6,397400.0,26.8824,26.8824,26.8344,26.8744,397400.0
2012-12-20 11:10:00,33.6,33.61,33.52,33.59,218600.0,26.8744,26.8824,26.8104,26.8664,218600.0
2012-12-20 11:20:00,33.58,33.59,33.46,33.47,294300.0,26.8584,26.8664,26.7624,26.7704,294300.0
2012-12-20 11:30:00,33.46,33.53,33.44,33.48,349400.0,26.7624,26.8184,26.7464,26.7784,349400.0
2012-12-20 11:40:00,33.48,33.58,33.45,33.57,288800.0,26.7784,26.8584,26.7544,26.8504,288800.0
2012-12-20 11:50:00,33.58,33.66,33.57,33.65,261600.0,26.8584,26.9224,26.8504,26.9144,261600.0
2012-12-20 12:00:00,33.64,33.65,33.59,33.64,172400.0,26.9064,26.9144,26.8664,26.9064,172400.0
2012-12-20 12:10:00,33.64,33.65,33.57,33.58,123100.0,26.9064,26.9144,26.8504,26.8584,123100.0
2012-12-20 12:20:00,33.57,33.66,33.56,33.57,147900.0,26.8504,26.9224,26.8424,26.8504,147900.0
2012-12-20 12:30:00,33.57,33.64,33.56,33.6,201400.0,26.8504,26.9064,26.8424,26.8744,201400.0
2012-12-20 12:40:00,33.6,33.61,33.56,33.57,88500.0,26.8744,26.8824,26.8424,26.8504,88500.0
2012-12-20 12:50:00,33.57,33.66,33.57,33.65,148100.0,26.8504,26.9224,26.8504,26.9144,148100.0
2012-12-20 13:00:00,33.65,33.68,33.61,33.67,124500.0,26.9144,26.9383,26.8824,26.9303,124500.0
2012-12-20 13:10:00,33.67,33.68,33.61,33.65,222600.0,26.9303,26.9383,26.8824,26.9144,222600.0
2012-12-20 13:20:00,33.65,33.74,33.62,33.71,414500.0,26.9144,26.9863,26.8904,26.9623,414500.0
2012-12-20 13:30:00,33.7,33.76,33.65,33.73,239600.0,26.9543,27.0023,26.9144,26.9783,239600.0
2012-12-20 13:40:00,33.74,33.87,33.72,33.82,513900.0,26.9863,27.0903,26.9703,27.0503,513900.0
2012-12-20 13:50:00,33.83,33.83,33.77,33.77,170800.0,27.0583,27.0583,27.0103,27.0103,170800.0
2012-12-20 14:00:00,33.78,33.79,33.72,33.74,226900.0,27.0183,27.0263,26.9703,26.9863,226900.0
2012-12-20 14:10:00,33.73,33.83,33.73,33.8,237100.0,26.9783,27.0583,26.9783,27.0343,237100.0
2012-12-20 14:20:00,33.8,33.84,33.79,33.84,267600.0,27.0343,27.0663,27.0263,27.0663,267600.0
2012-12-20 14:30:00,33.84,33.86,33.8,33.85,285500.0,27.0663,27.0823,27.0343,27.0743,285500.0
2012-12-20 14:40:00,33.86,33.89,33.82,33.88,238300.0,27.0823,27.1063,27.0503,27.0983,238300.0
2012-12-20 14:50:00,33.89,33.91,33.85,33.87,309400.0,27.1063,27.1223,27.0743,27.0903,309400.0
2012-12-20 15:00:00,33.87,33.9,33.85,33.86,260800.0,27.0903,27.1143,27.0743,27.0823,260800.0
2012-12-20 15:10:00,33.86,33.87,33.8,33.81,198600.0,27.0823,27.0903,27.0343,27.0423,198600.0
2012-12-20 15:20:00,33.8,33.87,33.8,33.86,319000.0,27.0343,27.0903,27.0343,27.0823,319000.0
2012-12-20 15:30:00,33.86,33.92,33.83,33.9,411700.0,27.0823,27.1303,27.0583,27.1143,411700.0
2012-12-20 15:40:00,33.91,33.95,33.87,33.91,480800.0,27.1223,27.1543,27.0903,27.1223,480800.0
2012-12-20 15:50:00,33.9,34.0,33.88,33.99,1037600.0,27.1143,27.1943,27.0983,27.1863,1037600.0
2012-12-21 09:30:00,33.55,33.57,33.31,33.45,2535400.0,26.8344,26.8504,26.6424,26.7544,2535400.0
2012-12-21 09:40:00,33.43,33.56,33.38,33.49,597500.0,26.7384,26.8424,26.6984,26.7864,597500.0
2012-12-21 09:50:00,33.5,33.6,33.4,33.45,487400.0,26.7944,26.8744,26.7144,26.7544,487400.0
2012-12-21 10:00:00,33.46,33.46,33.35,33.44,555900.0,26.7624,26.7624,26.6744,26.7464,555900.0
2012-12-21 10:10:00,33.45,33.6,33.4,33.57,509000.0,26.7544,26.8744,26.7144,26.8504,509000.0
2012-12-21 10:20:00,33.58,33.62,33.47,33.57,450900.0,26.8584,26.8904,26.7704,26.8504,450900.0
2012-12-21 10:30:00,33.57,33.57,33.51,33.53,387500.0,26.8504,26.8504,26.8024,26.8184,387500.0
2012-12-21 10:40:00,33.53,33.57,33.52,33.53,243200.0,26.8184,26.8504,26.8104,26.8184,243200.0
2012-12-21 10:50:00,33.52,33.53,33.41,33.42,249000.0,26.8104,26.8184,26.7224,26.7304,249000.0
2012-12-21 11:00:00,33.41,33.42,33.33,33.36,383000.0,26.7224,26.7304,26.6584,26.6824,383000.0
2012-12-21 11:10:00,33.36,33.42,33.36,33.36,385000.0,26.6824,26.7304,26.6824,26.6824,385000.0
2012-12-21 11:20:00,33.36,33.45,33.36,33.43,243200.0,26.6824,26.7544,26.6824,26.7384,243200.0
2012-12-21 11:30:00,33.42,33.45,33.33,33.34,396900.0,26.7304,26.7544,26.6584,26.6664,396900.0
2012-12-21 11:40:00,33.35,33.38,33.34,33.35,225100.0,26.6744,26.6984,26.6664,26.6744,225100.0
2012-12-21 11:50:00,33.34,33.42,33.34,33.4,225100.0,26.6664,26.7304,26.6664,26.7144,225100.0
2012-12-21 12:00:00,33.41,33.45,33.36,33.41,185400.0,26.7224,26.7544,26.6824,26.7224,185400.0
2012-12-21 12:10:00,33.41,33.42,33.35,33.36,337400.0,26.7224,26.7304,26.6744,26.6824,337400.0
2012-12-21 12:20:00,33.37,33.38,33.32,33.32,328100.0,26.6904,26.6984,26.6504,26.6504,328100.0
2012-12-21 12:30:00,33.33,33.34,33.21,33.23,393300.0,26.6584,26.6664,26.5624,26.5784,393300.0
2012-12-21 12:40:00,33.22,33.24,33.21,33.21,327400.0,26.5704,26.5864,26.5624,26.5624,327400.0
2012-12-21 12:50:00,33.22,33.28,33.2,33.27,218300.0,26.5704,26.6184,26.5544,26.6104,218300.0
2012-12-21 13:00:00,33.28,33.34,33.27,33.3,224800.0,26.6184,26.6664,26.6104,26.6344,224800.0
2012-12-21 13:10:00,33.29,33.32,33.27,33.3,136200.0,26.6264,26.6504,26.6104,26.6344,136200.0
2012-12-21 13:20:00,33.3,33.35,33.27,33.32,141600.0,26.6344,26.6744,26.6104,26.6504,141600.0
2012-12-21 13:30:00,33.32,33.37,33.29,33.34,194300.0,26.6504,26.6904,26.6264,26.6664,194300.0
2012-12-21 13:40:00,33.36,33.41,33.32,33.39,174400.0,26.6824,26.7224,26.6504,26.7064,174400.0
2012-12-21 13:50:00,33.39,33.43,33.38,33.43,130100.0,26.7064,26.7384,26.6984,26.7384,130100.0
2012-12-21 14:00:00,33.43,33.49,33.42,33.47,235900.0,26.7384,26.7864,26.7304,26.7704,235900.0
2012-12-21 14:10:00,33.48,33.49,33.45,33.47,130100.0,26.7784,26.7864,26.7544,26.7704,130100.0
2012-12-21 14:20:00,33.48,33.48,33.41,33.42,175900.0,26.7784,26.7784,26.7224,26.7304,175900.0
2012-12-21 14:30:00,33.42,33.44,33.38,33.42,242100.0,26.7304,26.7464,26.6984,26.7304,242100.0
2012-12-21 14:40:00,33.42,33.47,33.39,33.47,188100.0,26.7304,26.7704,26.7064,26.7704,188100.0
2012-12-21 14:50:00,33.47,33.49,33.44,33.45,149400.0,26.7704,26.7864,26.7464,26.7544,149400.0
2012-12-21 15:00:00,33.45,33.49,33.39,33.39,202500.0,26.7544,26.7864,26.7064,26.7064,202500.0
2012-12-21 15:10:00,33.4,33.45,33.38,33.44,241800.0,26.7144,26.7544,26.6984,26.7464,241800.0
2012-12-21 15:20:00,33.44,33.45,33.41,33.44,238400.0,26.7464,26.7544,26.7224,26.7464,238400.0
2012-12-21 15:30:00,33.44,33.56,33.43,33.51,455300.0,26.7464,26.8424,26.7384,26.8024,455300.0
2012-12-21 15:40:00,33.5,33.54,33.43,33.47,707700.0,26.7944,26.8264,26.7384,26.7704,707700.0
2012-12-21 15:50:00,33.46,33.55,33.44,33.55,1277500.0,26.7624,26.8344,26.7464,26.8344,1277500.0
2012-12-24 09:30:00,33.41,33.46,33.25,33.27,373100.0,26.7224,26.7624,26.5944,26.6104,373100.0
2012-12-24 09:40:00,33.27,33.48,33.24,33.25,357000.0,26.6104,26.7784,26.5864,26.5944,357000.0
2012-12-24 09:50:00,33.24,33.28,33.2,33.27,275500.0,26.5864,26.6184,26.5544,26.6104,275500.0
2012-12-24 10:00:00,33.27,33.48,33.25,33.38,389500.0,26.6104,26.7784,26.5944,26.6984,389500.0
2012-12-24 10:10:00,33.38,33.45,33.33,33.37,254900.0,26.6984,26.7544,26.6584,26.6904,254900.0
2012-12-24 10:20:00,33.37,33.41,33.3,33.34,217400.0,26.6904,26.7224,26.6344,26.6664,217400.0
2012-12-24 10:30:00,33.34,33.38,33.3,33.33,242800.0,26.6664,26.6984,26.6344,26.6584,242800.0
2012-12-24 10:40:00,33.34,33.34,33.23,33.23,208000.0,26.6664,26.6664,26.5784,26.5784,208000.0
2012-12-24 10:50:00,33.23,33.36,33.21,33.32,226300.0,26.5784,26.6824,26.5624,26.6504,226300.0
2012-12-24 11:00:00,33.31,33.32,33.25,33.28,101500.0,26.6424,26.6504,26.5944,26.6184,101500.0
2012-12-24 11:10:00,33.27,33.3,33.24,33.24,157000.0,26.6104,26.6344,26.5864,26.5864,157000.0
2012-12-24 11:20:00,33.25,33.33,33.24,33.27,261600.0,26.5944,26.6584,26.5864,26.6104,261600.0
2012-12-24 11:30:00,33.27,33.29,33.24,33.28,229100.0,26.6104,26.6264,26.5864,26.6184,229100.0
2012-12-24 11:40:00,33.28,33.28,33.2,33.22,109300.0,26.6184,26.6184,26.5544,26.5704,109300.0
2012-12-24 11:50:00,33.22,33.29,33.21,33.27,158100.0,26.5704,26.6264,26.5624,26.6104,158100.0
2012-12-24 12:00:00,33.27,33.27,33.2,33.2,194500.0,26.6104,26.6104,26.5544,26.5544,194500.0
2012-12-24 12:10:00,33.2,33.22,33.18,33.21,147100.0,26.5544,26.5704,26.5384,26.5624,147100.0
2012-12-24 12:20:00,33.2,33.29,33.2,33.27,209000.0,26.5544,26.6264,26.5544,26.6104,209000.0
2012-12-24 12:30:00,33.28,33.49,33.27,33.49,320700.0,26.6184,26.7864,26.6104,26.7864,320700.0
2012-12-24 12:40:00,33.49,33.54,33.46,33.47,249800.0,26.7864,26.8264,26.7624,26.7704,249800.0
2012-12-24 12:50:00,33.47,33.55,33.46,33.48,451300.0,26.7704,26.8344,26.7624,26.7784,451300.0
2012-12-26 09:30:00,33.61,33.98,33.61,33.91,674600.0,26.8824,27.1783,26.8824,27.1223,674600.0
2012-12-26 09:40:00,33.91,34.05,33.89,34.03,456500.0,27.1223,27.2343,27.1063,27.2183,456500.0
2012-12-26 09:50:00,34.04,34.07,33.9,34.04,358900.0,27.2263,27.2503,27.1143,27.2263,358900.0
2012-12-26 10:00:00,34.03,34.07,33.93,33.93,295100.0,27.2183,27.2503,27.1383,27.1383,295100.0
2012-12-26 10:10:00,33.93,33.98,33.92,33.98,196200.0,27.1383,27.1783,27.1303,27.1783,196200.0
2012-12-26 10:20:00,33.97,34.08,33.95,33.99,445400.0,27.1703,27.2583,27.1543,27.1863,445400.0
2012-12-26 10:30:00,33.99,34.0,33.9,33.96,298600.0,27.1863,27.1943,27.1143,27.1623,298600.0
2012-12-26 10:40:00,33.96,34.0,33.9,33.9,238200.0,27.1623,27.1943,27.1143,27.1143,238200.0
2012-12-26 10:50:00,33.9,33.94,33.83,33.89,397600.0,27.1143,27.1463,27.0583,27.1063,397600.0
2012-12-26 11:00:00,33.89,33.95,33.85,33.94,394300.0,27.1063,27.1543,27.0743,27.1463,394300.0
2012-12-26 11:10:00,33.94,34.04,33.92,34.01,319400.0,27.1463,27.2263,27.1303,27.2023,319400.0
2012-12-26 11:20:00,34.01,34.07,33.99,33.99,270400.0,27.2023,27.2503,27.1863,27.1863,270400.0
2012-12-26 11:30:00,33.99,34.0,33.91,33.91,257800.0,27.1863,27.1943,27.1223,27.1223,257800.0
2012-12-26 11:40:00,33.91,33.94,33.86,33.9,227800.0,27.1223,27.1463,27.0823,27.1143,227800.0
2012-12-26 11:50:00,33.9,33.95,33.88,33.91,159600.0,27.1143,27.1543,27.0983,27.1223,159600.0
2012-12-26 12:00:00,33.91,33.93,33.85,33.89,227300.0,27.1223,27.1383,27.0743,27.1063,227300.0
2012-12-26 12:10:00,33.89,33.9,33.86,33.89,227600.0,27.1063,27.1143,27.0823,27.1063,227600.0
2012-12-26 12:20:00,33.89,33.96,33.88,33.92,151900.0,27.1063,27.1623,27.0983,27.1303,151900.0
2012-12-26 12:30:00,33.92,33.98,33.91,33.97,193400.0,27.1303,27.1783,27.1223,27.1703,193400.0
2012-12-26 12:40:00,33.96,34.05,33.96,33.99,234600.0,27.1623,27.2343,27.1623,27.1863,234600.0
2012-12-26 12:50:00,33.99,34.06,33.99,34.05,180500.0,27.1863,27.2423,27.1863,27.2343,180500.0
2012-12-26 13:00:00,34.05,34.06,33.97,33.97,163500.0,27.2343,27.2423,27.1703,27.1703,163500.0
2012-12-26 13:10:00,33.97,34.03,33.97,34.03,134300.0,27.1703,27.2183,27.1703,27.2183,134300.0
2012-12-26 13:20:00,34.03,34.05,34.01,34.01,76800.0,27.2183,27.2343,27.2023,27.2023,76800.0
2012-12-26 13:30:00,34.01,34.01,33.91,33.91,132700.0,27.2023,27.2023,27.1223,27.1223,132700.0
2012-12-26 13:40:00,33.92,33.94,33.89,33.91,120100.0,27.1303,27.1463,27.1063,27.1223,120100.0
2012-12-26 13:50:00,33.92,33.97,33.91,33.92,120100.0,27.1303,27.1703,27.1223,27.1303,120100.0
2012-12-26 14:00:00,33.92,34.0,33.91,34.0,185600.0,27.1303,27.1943,27.1223,27.1943,185600.0
2012-12-26 14:10:00,33.99,34.07,33.99,34.05,148600.0,27.1863,27.2503,27.1863,27.2343,148600.0
2012-12-26 14:20:00,34.05,34.09,34.02,34.08,176500.0,27.2343,27.2663,27.2103,27.2583,176500.0
2012-12-26 14:30:00,34.07,34.1,34.06,34.09,221200.0,27.2503,27.2743,27.2423,27.2663,221200.0
2012-12-26 14:40:00,34.09,34.09,34.02,34.07,172000.0,27.2663,27.2663,27.2103,27.2503,172000.0
2012-12-26 14:50:00,34.07,34.15,34.05,34.11,266200.0,27.2503,27.3143,27.2343,27.2823,266200.0
2012-12-26 15:00:00,34.1,34.1,34.04,34.04,205600.0,27.2743,27.2743,27.2263,27.2263,205600.0
2012-12-26 15:10:00,34.05,34.07,33.97,33.97,195500.0,27.2343,27.2503,27.1703,27.1703,195500.0
2012-12-26 15:20:00,33.97,34.05,33.97,34.01,227100.0,27.1703,27.2343,27.1703,27.2023,227100.0
2012-12-26 15:30:00,34.01,34.02,33.99,34.0,193600.0,27.2023,27.2103,27.1863,27.1943,193600.0
2012-12-26 15:40:00,34.01,34.01,33.93,33.97,466000.0,27.2023,27.2023,27.1383,27.1703,466000.0
2012-12-26 15:50:00,33.96,33.99,33.92,33.93,758600.0,27.1623,27.1863,27.1303,27.1383,758600.0
2012-12-27 09:30:00,34.04,34.05,33.83,33.9,617500.0,27.2263,27.2343,27.0583,27.1143,617500.0
2012-12-27 09:40:00,33.9,33.91,33.78,33.84,489200.0,27.1143,27.1223,27.0183,27.0663,489200.0
2012-12-27 09:50:00,33.84,33.91,33.8,33.87,240800.0,27.0663,27.1223,27.0343,27.0903,240800.0
2012-12-27 10:00:00,33.87,33.93,33.78,33.79,350700.0,27.0903,27.1383,27.0183,27.0263,350700.0
2012-12-27 10:10:00,33.79,33.81,33.6,33.61,512700.0,27.0263,27.0423,26.8744,26.8824,512700.0
2012-12-27 10:20:00,33.6,33.75,33.59,33.67,534300.0,26.8744,26.9943,26.8664,26.9303,534300.0
2012-12-27 10:30:00,33.67,33.73,33.65,33.68,328100.0,26.9303,26.9783,26.9144,26.9383,328100.0
2012-12-27 10:40:00,33.67,33.78,33.67,33.76,366800.0,26.9303,27.0183,26.9303,27.0023,366800.0
2012-12-27 10:50:00,33.76,33.77,33.62,33.65,326700.0,27.0023,27.0103,26.8904,26.9144,326700.0
2012-12-27 11:00:00,33.64,33.67,33.52,33.55,258600.0,26.9064,26.9303,26.8104,26.8344,258600.0
2012-12-27 11:10:00,33.55,33.56,33.5,33.52,268800.0,26.8344,26.8424,26.7944,26.8104,268800.0
2012-12-27 11:20:00,33.52,33.6,33.51,33.53,291000.0,26.8104,26.8744,26.8024,26.8184,291000.0
2012-12-27 11:30:00,33.53,33.65,33.52,33.61,226900.0,26.8184,26.9144,26.8104,26.8824,226900.0
2012-12-27 11:40:00,33.62,33.67,33.58,33.64,165800.0,26.8904,26.9303,26.8584,26.9064,165800.0
2012-12-27 11:50:00,33.64,33.64,33.56,33.61,144800.0,26.9064,26.9064,26.8424,26.8824,144800.0
2012-12-27 12:00:00,33.61,33.63,33.48,33.51,335100.0,26.8824,26.8984,26.7784,26.8024,335100.0
2012-12-27 12:10:00,33.51,33.52,33.48,33.5,205600.0,26.8024,26.8104,26.7784,26.7944,205600.0
2012-12-27 12:20:00,33.49,33.51,33.44,33.47,215200.0,26.7864,26.8024,26.7464,26.7704,215200.0
2012-12-27 12:30:00,33.47,33.47,33.35,33.42,269500.0,26.7704,26.7704,26.6744,26.7304,269500.0
2012-12-27 12:40:00,33.42,33.46,33.36,33.4,184000.0,26.7304,26.7624,26.6824,26.7144,184000.0
2012-12-27 12:50:00,33.4,33.43,33.33,33.41,294100.0,26.7144,26.7384,26.6584,26.7224,294100.0
2012-12-27 13:00:00,33.42,33.5,33.41,33.44,310100.0,26.7304,26.7944,26.7224,26.7464,310100.0
2012-12-27 13:10:00,33.44,33.47,33.41,33.45,140500.0,26.7464,26.7704,26.7224,26.7544,140500.0
2012-12-27 13:20:00,33.45,33.48,33.33,33.37,230700.0,26.7544,26.7784,26.6584,26.6904,230700.0
2012-12-27 13:30:00,33.37,33.4,33.29,33.3,341100.0,26.6904,26.7144,26.6264,26.6344,341100.0
2012-12-27 13:40:00,33.3,33.32,33.27,33.28,290700.0,26.6344,26.6504,26.6104,26.6184,290700.0
2012-12-27 13:50:00,33.28,33.34,33.27,33.32,234000.0,26.6184,26.6664,26.6104,26.6504,234000.0
2012-12-27 14:00:00,33.32,33.36,33.27,33.3,189600.0,26.6504,26.6824,26.6104,26.6344,189600.0
2012-12-27 14:10:00,33.29,33.43,33.29,33.42,148100.0,26.6264,26.7384,26.6264,26.7304,148100.0
2012-12-27 14:20:00,33.42,33.44,33.34,33.34,138700.0,26.7304,26.7464,26.6664,26.6664,138700.0
2012-12-27 14:30:00,33.35,33.37,33.3,33.35,119900.0,26.6744,26.6904,26.6344,26.6744,119900.0
2012-12-27 14:40:00,33.36,33.56,33.32,33.48,436100.0,26.6824,26.8424,26.6504,26.7784,436100.0
2012-12-27 14:50:00,33.48,33.59,33.46,33.58,328400.0,26.7784,26.8664,26.7624,26.8584,328400.0
2012-12-27 15:00:00,33.58,33.65,33.51,33.62,320800.0,26.8584,26.9144,26.8024,26.8904,320800.0
2012-12-27 15:10:00,33.62,33.62,33.54,33.59,248400.0,26.8904,26.8904,26.8264,26.8664,248400.0
2012-12-27 15:20:00,33.59,33.7,33.58,33.67,287400.0,26.8664,26.9543,26.8584,26.9303,287400.0
2012-12-27 15:30:00,33.67,33.78,33.66,33.76,393300.0,26.9303,27.0183,26.9224,27.0023,393300.0
2012-12-27 15:40:00,33.76,33.83,33.73,33.75,717700.0,27.0023,27.0583,26.9783,26.9943,717700.0
2012-12-27 15:50:00,33.75,33.77,33.63,33.66,889200.0,26.9943,27.0103,26.8984,26.9224,889200.0
2012-12-28 09:30:00,33.43,33.6,33.35,33.35,340000.0,26.7384,26.8744,26.6744,26.6744,340000.0
2012-12-28 09:40:00,33.36,33.53,33.31,33.34,359700.0,26.6824,26.8184,26.6424,26.6664,359700.0
2012-12-28 09:50:00,33.34,33.52,33.32,33.46,387100.0,26.6664,26.8104,26.6504,26.7624,387100.0
2012-12-28 10:00:00,33.46,33.55,33.36,33.4,312900.0,26.7624,26.8344,26.6824,26.7144,312900.0
2012-12-28 10:10:00,33.4,33.49,33.36,33.45,222500.0,26.7144,26.7864,26.6824,26.7544,222500.0
2012-12-28 10:20:00,33.46,33.47,33.38,33.4,224500.0,26.7624,26.7704,26.6984,26.7144,224500.0
2012-12-28 10:30:00,33.41,33.42,33.31,33.34,291800.0,26.7224,26.7304,26.6424,26.6664,291800.0
2012-12-28 10:40:00,33.35,33.51,33.34,33.37,433600.0,26.6744,26.8024,26.6664,26.6904,433600.0
2012-12-28 10:50:00,33.37,33.41,33.31,33.35,246800.0,26.6904,26.7224,26.6424,26.6744,246800.0
2012-12-28 11:00:00,33.35,33.39,33.27,33.31,271900.0,26.6744,26.7064,26.6104,26.6424,271900.0
2012-12-28 11:10:00,33.32,33.42,33.3,33.39,320400.0,26.6504,26.7304,26.6344,26.7064,320400.0
2012-12-28 11:20:00,33.39,33.41,33.33,33.34,146400.0,26.7064,26.7224,26.6584,26.6664,146400.0
2012-12-28 11:30:00,33.33,33.36,33.31,33.33,190000.0,26.6584,26.6824,26.6424,26.6584,190000.0
2012-12-28 11:40:00,33.33,33.36,33.29,33.33,221800.0,26.6584,26.6824,26.6264,26.6584,221800.0
2012-12-28 11:50:00,33.33,33.33,33.27,33.29,153300.0,26.6584,26.6584,26.6104,26.6264,153300.0
2012-12-28 12:00:00,33.29,33.3,33.26,33.28,190400.0,26.6264,26.6344,26.6024,26.6184,190400.0
2012-12-28 12:10:00,33.28,33.35,33.27,33.33,167000.0,26.6184,26.6744,26.6104,26.6584,167000.0
2012-12-28 12:20:00,33.34,33.34,33.29,33.33,151700.0,26.6664,26.6664,26.6264,26.6584,151700.0
2012-12-28 12:30:00,33.34,33.36,33.33,33.33,127800.0,26.6664,26.6824,26.6584,26.6584,127800.0
2012-12-28 12:40:00,33.34,33.34,33.29,33.34,205800.0,26.6664,26.6664,26.6264,26.6664,205800.0
2012-12-28 12:50:00,33.35,33.35,33.31,33.34,141600.0,26.6744,26.6744,26.6424,26.6664,141600.0
2012-12-28 13:00:00,33.34,33.38,33.33,33.36,170100.0,26.6664,26.6984,26.6584,26.6824,170100.0
2012-12-28 13:10:00,33.36,33.39,33.34,33.35,157700.0,26.6824,26.7064,26.6664,26.6744,157700.0
2012-12-28 13:20:00,33.35,33.37,33.31,33.31,156100.0,26.6744,26.6904,26.6424,26.6424,156100.0
2012-12-28 13:30:00,33.31,33.32,33.29,33.3,129500.0,26.6424,26.6504,26.6264,26.6344,129500.0
2012-12-28 13:40:00,33.3,33.35,33.3,33.3,127600.0,26.6344,26.6744,26.6344,26.6344,127600.0
2012-12-28 13:50:00,33.3,33.32,33.25,33.26,187800.0,26.6344,26.6504,26.5944,26.6024,187800.0
2012-12-28 14:00:00,33.26,33.27,33.21,33.23,184300.0,26.6024,26.6104,26.5624,26.5784,184300.0
2012-12-28 14:10:00,33.23,33.25,33.19,33.19,230900.0,26.5784,26.5944,26.5464,26.5464,230900.0
2012-12-28 14:20:00,33.19,33.2,33.13,33.2,288200.0,26.5464,26.5544,26.4984,26.5544,288200.0
2012-12-28 14:30:00,33.2,33.22,33.17,33.18,219400.0,26.5544,26.5704,26.5304,26.5384,219400.0
2012-12-28 14:40:00,33.19,33.24,33.18,33.21,173600.0,26.5464,26.5864,26.5384,26.5624,173600.0
2012-12-28 14:50:00,33.21,33.24,33.2,33.23,118200.0,26.5624,26.5864,26.5544,26.5784,118200.0
2012-12-28 15:00:00,33.23,33.25,33.2,33.21,169900.0,26.5784,26.5944,26.5544,26.5624,169900.0
2012-12-28 15:10:00,33.21,33.28,33.18,33.25,437100.0,26.5624,26.6184,26.5384,26.5944,437100.0
2012-12-28 15:20:00,33.25,33.27,33.2,33.22,342700.0,26.5944,26.6104,26.5544,26.5704,342700.0
2012-12-28 15:30:00,33.22,33.23,33.02,33.08,800800.0,26.5704,26.5784,26.4105,26.4584,800800.0
2012-12-28 15:40:00,33.07,33.15,33.02,33.07,900000.0,26.4505,26.5144,26.4105,26.4505,900000.0
2012-12-28 15:50:00,33.06,33.14,33.0,33.12,1190300.0,26.4425,26.5064,26.3945,26.4904,1190300.0
2012-12-31 09:30:00,33.1,33.29,33.02,33.28,537800.0,26.4744,26.6264,26.4105,26.6184,537800.0
2012-12-31 09:40:00,33.29,33.33,33.12,33.14,401200.0,26.6264,26.6584,26.4904,26.5064,401200.0
2012-12-31 09:50:00,33.15,33.32,33.13,33.24,461200.0,26.5144,26.6504,26.4984,26.5864,461200.0
2012-12-31 10:00:00,33.24,33.32,33.21,33.26,273400.0,26.5864,26.6504,26.5624,26.6024,273400.0
2012-12-31 10:10:00,33.26,33.3,33.2,33.27,292200.0,26.6024,26.6344,26.5544,26.6104,292200.0
2012-12-31 10:20:00,33.27,33.46,33.26,33.37,380500.0,26.6104,26.7624,26.6024,26.6904,380500.0
2012-12-31 10:30:00,33.38,33.45,33.38,33.45,279900.0,26.6984,26.7544,26.6984,26.7544,279900.0
2012-12-31 10:40:00,33.44,33.47,33.37,33.37,257600.0,26.7464,26.7704,26.6904,26.6904,257600.0
2012-12-31 10:50:00,33.37,33.5,33.34,33.49,291400.0,26.6904,26.7944,26.6664,26.7864,291400.0
2012-12-31 11:00:00,33.48,33.62,33.47,33.62,662800.0,26.7784,26.8904,26.7704,26.8904,662800.0
2012-12-31 11:10:00,33.61,33.73,33.61,33.7,414700.0,26.8824,26.9783,26.8824,26.9543,414700.0
2012-12-31 11:20:00,33.69,33.73,33.65,33.67,199500.0,26.9463,26.9783,26.9144,26.9303,199500.0
2012-12-31 11:30:00,33.66,33.79,33.66,33.69,408500.0,26.9224,27.0263,26.9224,26.9463,408500.0
2012-12-31 11:40:00,33.7,33.74,33.67,33.68,186300.0,26.9543,26.9863,26.9303,26.9383,186300.0
2012-12-31 11:50:00,33.68,33.68,33.63,33.67,166900.0,26.9383,26.9383,26.8984,26.9303,166900.0
2012-12-31 12:00:00,33.66,33.72,33.66,33.7,147200.0,26.9224,26.9703,26.9224,26.9543,147200.0
2012-12-31 12:10:00,33.71,33.74,33.66,33.73,312700.0,26.9623,26.9863,26.9224,26.9783,312700.0
2012-12-31 12:20:00,33.73,33.84,33.71,33.83,303000.0,26.9783,27.0663,26.9623,27.0583,303000.0
2012-12-31 12:30:00,33.84,33.86,33.8,33.83,350300.0,27.0663,27.0823,27.0343,27.0583,350300.0
2012-12-31 12:40:00,33.83,34.05,33.82,34.03,493900.0,27.0583,27.2343,27.0503,27.2183,493900.0
2012-12-31 12:50:00,34.03,34.05,33.84,33.89,362100.0,27.2183,27.2343,27.0663,27.1063,362100.0
2012-12-31 13:00:00,33.9,33.93,33.81,33.89,267200.0,27.1143,27.1383,27.0423,27.1063,267200.0
2012-12-31 13:10:00,33.89,34.05,33.88,34.03,382300.0,27.1063,27.2343,27.0983,27.2183,382300.0
2012-12-31 13:20:00,34.03,34.1,33.98,33.98,294900.0,27.2183,27.2743,27.1783,27.1783,294900.0
2012-12-31 13:30:00,33.99,34.08,33.96,34.08,151100.0,27.1863,27.2583,27.1623,27.2583,151100.0
2012-12-31 13:40:00,34.08,34.18,33.85,33.89,1001000.0,27.2583,27.3383,27.0743,27.1063,1001000.0
2012-12-31 13:50:00,33.9,34.0,33.84,33.92,261300.0,27.1143,27.1943,27.0663,27.1303,261300.0
2012-12-31 14:00:00,33.93,33.98,33.87,33.96,199400.0,27.1383,27.1783,27.0903,27.1623,199400.0
2012-12-31 14:10:00,33.95,33.96,33.86,33.93,177100.0,27.1543,27.1623,27.0823,27.1383,177100.0
2012-12-31 14:20:00,33.92,34.02,33.91,33.99,203200.0,27.1303,27.2103,27.1223,27.1863,203200.0
2012-12-31 14:30:00,33.99,34.04,33.97,34.04,178800.0,27.1863,27.2263,27.1703,27.2263,178800.0
2012-12-31 14:40:00,34.03,34.19,34.01,34.16,387200.0,27.2183,27.3463,27.2023,27.3223,387200.0
2012-12-31 14:50:00,34.16,34.26,34.14,34.22,487300.0,27.3223,27.4023,27.3063,27.3703,487300.0
2012-12-31 15:00:00,34.22,34.33,34.2,34.2,520900.0,27.3703,27.4582,27.3543,27.3543,520900.0
2012-12-31 15:10:00,34.2,34.2,34.08,34.12,400600.0,27.3543,27.3543,27.2583,27.2903,400600.0
2012-12-31 15:20:00,34.12,34.14,33.94,34.02,340600.0,27.2903,27.3063,27.1463,27.2103,340600.0
2012-12-31 15:30:00,34.03,34.16,34.02,34.15,286600.0,27.2183,27.3223,27.2103,27.3143,286600.0
2012-12-31 15:40:00,34.15,34.21,34.12,34.17,635800.0,27.3143,27.3623,27.2903,27.3303,635800.0
2012-12-31 15:50:00,34.17,34.22,34.1,34.21,1513500.0,27.3303,27.3703,27.2743,27.3623,1513500.0
2013-01-02 09:30:00,35.35,35.4,34.97,34.98,1676200.0,28.2741,28.3141,27.9701,27.9781,1676200.0
2013-01-02 09:40:00,34.99,35.27,34.84,35.07,1213900.0,27.9861,28.2101,27.8662,28.0501,1213900.0
2013-01-02 09:50:00,35.07,35.2,34.99,35.16,761800.0,28.0501,28.1541,27.9861,28.1221,761800.0
2013-01-02 10:00:00,35.16,35.27,35.15,35.17,786000.0,28.1221,28.2101,28.1141,28.1301,786000.0
2013-01-02 10:10:00,35.16,35.19,35.0,35.01,471600.0,28.1221,28.1461,27.9941,28.0021,471600.0
2013-01-02 10:20:00,35.01,35.07,35.0,35.02,394900.0,28.0021,28.0501,27.9941,28.0101,394900.0
2013-01-02 10:30:00,35.02,35.02,34.92,34.94,471100.0,28.0101,28.0101,27.9301,27.9461,471100.0
2013-01-02 10:40:00,34.93,35.0,34.86,34.86,404700.0,27.9381,27.9941,27.8822,27.8822,404700.0
2013-01-02 10:50:00,34.87,34.98,34.86,34.98,482300.0,27.8901,27.9781,27.8822,27.9781,482300.0
2013-01-02 11:00:00,34.98,35.01,34.88,34.9,453300.0,27.9781,28.0021,27.8981,27.9141,453300.0
2013-01-02 11:10:00,34.9,34.98,34.88,34.97,344300.0,27.9141,27.9781,27.8981,27.9701,344300.0
2013-01-02 11:20:00,34.96,35.02,34.95,35.02,364000.0,27.9621,28.0101,27.9541,28.0101,364000.0
2013-01-02 11:30:00,35.02,35.08,34.97,34.98,475900.0,28.0101,28.0581,27.9701,27.9781,475900.0
2013-01-02 11:40:00,34.97,34.98,34.91,34.92,297800.0,27.9701,27.9781,27.9221,27.9301,297800.0
2013-01-02 11:50:00,34.92,34.95,34.88,34.89,248700.0,27.9301,27.9541,27.8981,27.9061,248700.0
2013-01-02 12:00:00,34.89,34.9,34.82,34.9,272400.0,27.9061,27.9141,27.8502,27.9141,272400.0
2013-01-02 12:10:00,34.9,35.0,34.9,34.98,592300.0,27.9141,27.9941,27.9141,27.9781,592300.0
2013-01-02 12:20:00,34.98,35.0,34.92,34.95,260500.0,27.9781,27.9941,27.9301,27.9541,260500.0
2013-01-02 12:30:00,34.96,35.0,34.95,34.97,262600.0,27.9621,27.9941,27.9541,27.9701,262600.0
2013-01-02 12:40:00,34.98,34.99,34.92,34.96,197400.0,27.9781,27.9861,27.9301,27.9621,197400.0
2013-01-02 12:50:00,34.96,34.98,34.91,34.92,173000.0,27.9621,27.9781,27.9221,27.9301,173000.0
2013-01-02 13:00:00,34.92,34.95,34.86,34.88,268900.0,27.9301,27.9541,27.8822,27.8981,268900.0
2013-01-02 13:10:00,34.88,34.89,34.84,34.86,232400.0,27.8981,27.9061,27.8662,27.8822,232400.0
2013-01-02 13:20:00,34.86,34.86,34.78,34.79,222500.0,27.8822,27.8822,27.8182,27.8262,222500.0
2013-01-02 13:30:00,34.79,34.85,34.75,34.85,304700.0,27.8262,27.8742,27.7942,27.8742,304700.0
2013-01-02 13:40:00,34.85,35.39,34.84,34.9,214800.0,27.8742,28.3061,27.8662,27.9141,214800.0
2013-01-02 13:50:00,34.9,34.92,34.87,34.92,240300.0,27.9141,27.9301,27.8901,27.9301,240300.0
2013-01-02 14:00:00,34.92,34.98,34.91,34.98,297100.0,27.9301,27.9781,27.9221,27.9781,297100.0
2013-01-02 14:10:00,34.97,35.01,34.94,35.0,450800.0,27.9701,28.0021,27.9461,27.9941,450800.0
2013-01-02 14:20:00,35.0,35.0,34.96,34.99,133800.0,27.9941,27.9941,27.9621,27.9861,133800.0
2013-01-02 14:30:00,34.99,34.99,34.92,34.95,203800.0,27.9861,27.9861,27.9301,27.9541,203800.0
2013-01-02 14:40:00,34.96,34.97,34.91,34.92,209900.0,27.9621,27.9701,27.9221,27.9301,209900.0
2013-01-02 14:50:00,34.93,34.99,34.92,34.99,315200.0,27.9381,27.9861,27.9301,27.9861,315200.0
2013-01-02 15:00:00,34.99,35.1,34.99,35.1,481200.0,27.9861,28.0741,27.9861,28.0741,481200.0
2013-01-02 15:10:00,35.1,35.12,35.06,35.11,380200.0,28.0741,28.0901,28.0421,28.0821,380200.0
2013-01-02 15:20:00,35.12,35.15,35.09,35.12,586100.0,28.0901,28.1141,28.0661,28.0901,586100.0
2013-01-02 15:30:00,35.12,35.15,35.07,35.09,520500.0,28.0901,28.1141,28.0501,28.0661,520500.0
2013-01-02 15:40:00,35.08,35.1,35.02,35.05,1008100.0,28.0581,28.0741,28.0101,28.0341,1008100.0
2013-01-02 15:50:00,35.05,35.2,35.04,35.18,1602400.0,28.0341,28.1541,28.0261,28.1381,1602400.0
2013-01-03 09:30:00,35.09,35.15,34.87,35.15,622900.0,28.0661,28.1141,27.8901,28.1141,622900.0
2013-01-03 09:40:00,35.14,35.36,35.13,35.28,523300.0,28.1061,28.2821,28.0981,28.2181,523300.0
2013-01-03 09:50:00,35.28,35.28,35.1,35.19,382200.0,28.2181,28.2181,28.0741,28.1461,382200.0
2013-01-03 10:00:00,35.19,35.33,35.19,35.31,422200.0,28.1461,28.2581,28.1461,28.2421,422200.0
2013-01-03 10:10:00,35.3,35.33,35.23,35.24,317500.0,28.2341,28.2581,28.1781,28.1861,317500.0
2013-01-03 10:20:00,35.24,35.25,35.14,35.2,306200.0,28.1861,28.1941,28.1061,28.1541,306200.0
2013-01-03 10:30:00,35.2,35.33,35.2,35.32,284600.0,28.1541,28.2581,28.1541,28.2501,284600.0
2013-01-03 10:40:00,35.31,35.38,35.29,35.37,245900.0,28.2421,28.2981,28.2261,28.2901,245900.0
2013-01-03 10:50:00,35.37,35.45,35.35,35.42,475800.0,28.2901,28.3541,28.2741,28.3301,475800.0
2013-01-03 11:00:00,35.42,35.52,35.4,35.5,553500.0,28.3301,28.41,28.3141,28.394,553500.0
2013-01-03 11:10:00,35.5,35.52,35.43,35.51,262500.0,28.394,28.41,28.3381,28.402,262500.0
2013-01-03 11:20:00,35.51,35.55,35.47,35.52,232400.0,28.402,28.434,28.37,28.41,232400.0
2013-01-03 11:30:00,35.52,35.58,35.52,35.56,233700.0,28.41,28.458,28.41,28.442,233700.0
2013-01-03 11:40:00,35.56,35.57,35.51,35.54,233100.0,28.442,28.45,28.402,28.426,233100.0
2013-01-03 11:50:00,35.53,35.55,35.46,35.47,212400.0,28.418,28.434,28.362,28.37,212400.0
2013-01-03 12:00:00,35.47,35.5,35.42,35.49,207500.0,28.37,28.394,28.3301,28.386,207500.0
2013-01-03 12:10:00,35.5,35.5,35.41,35.41,162900.0,28.394,28.394,28.3221,28.3221,162900.0
2013-01-03 12:20:00,35.41,35.45,35.4,35.45,230700.0,28.3221,28.3541,28.3141,28.3541,230700.0
2013-01-03 12:30:00,35.45,35.45,35.33,35.37,174300.0,28.3541,28.3541,28.2581,28.2901,174300.0
2013-01-03 12:40:00,35.36,35.42,35.33,35.38,182100.0,28.2821,28.3301,28.2581,28.2981,182100.0
2013-01-03 12:50:00,35.38,35.42,35.36,35.41,106000.0,28.2981,28.3301,28.2821,28.3221,106000.0
2013-01-03 13:00:00,35.41,35.44,35.38,35.42,165800.0,28.3221,28.3461,28.2981,28.3301,165800.0
2013-01-03 13:10:00,35.42,35.43,35.37,35.39,142300.0,28.3301,28.3381,28.2901,28.3061,142300.0
2013-01-03 13:20:00,35.4,35.46,35.39,35.43,155400.0,28.3141,28.362,28.3061,28.3381,155400.0
2013-01-03 13:30:00,35.43,35.45,35.37,35.38,196300.0,28.3381,28.3541,28.2901,28.2981,196300.0
2013-01-03 13:40:00,35.38,35.38,35.28,35.28,161500.0,28.2981,28.2981,28.2181,28.2181,161500.0
2013-01-03 13:50:00,35.28,35.32,35.27,35.28,225500.0,28.2181,28.2501,28.2101,28.2181,225500.0
2013-01-03 14:00:00,35.29,35.29,35.1,35.1,529800.0,28.2261,28.2261,28.0741,28.0741,529800.0
2013-01-03 14:10:00,35.1,35.12,34.98,34.99,545500.0,28.0741,28.0901,27.9781,27.9861,545500.0
2013-01-03 14:20:00,34.98,35.01,34.93,34.93,368600.0,27.9781,28.0021,27.9381,27.9381,368600.0
2013-01-03 14:30:00,34.94,34.96,34.82,34.85,360300.0,27.9461,27.9621,27.8502,27.8742,360300.0
2013-01-03 14:40:00,34.85,34.97,34.82,34.95,380800.0,27.8742,27.9701,27.8502,27.9541,380800.0
2013-01-03 14:50:00,34.96,35.07,34.94,35.02,246200.0,27.9621,28.0501,27.9461,28.0101,246200.0
2013-01-03 15:00:00,35.01,35.04,34.93,34.93,293400.0,28.0021,28.0261,27.9381,27.9381,293400.0
2013-01-03 15:10:00,34.94,34.97,34.84,34.85,289300.0,27.9461,27.9701,27.8662,27.8742,289300.0
2013-01-03 15:20:00,34.85,34.86,34.75,34.78,420200.0,27.8742,27.8822,27.7942,27.8182,420200.0
2013-01-03 15:30:00,34.78,34.79,34.63,34.75,534800.0,27.8182,27.8262,27.6982,27.7942,534800.0
2013-01-03 15:40:00,34.76,34.84,34.75,34.83,559100.0,27.8022,27.8662,27.7942,27.8582,559100.0
2013-01-03 15:50:00,34.84,34.85,34.71,34.85,981200.0,27.8662,27.8742,27.7622,27.8742,981200.0
2013-01-04 09:30:00,34.87,34.94,34.75,34.84,398100.0,27.8901,27.9461,27.7942,27.8662,398100.0
2013-01-04 09:40:00,34.85,35.09,34.84,35.02,404400.0,27.8742,28.0661,27.8662,28.0101,404400.0
2013-01-04 09:50:00,35.02,35.05,34.85,34.89,359900.0,28.0101,28.0341,27.8742,27.9061,359900.0
2013-01-04 10:00:00,34.9,34.92,34.72,34.87,406100.0,27.9141,27.9301,27.7702,27.8901,406100.0
2013-01-04 10:10:00,34.86,35.04,34.85,35.0,240800.0,27.8822,28.0261,27.8742,27.9941,240800.0
2013-01-04 10:20:00,35.01,35.05,34.95,35.05,183900.0,28.0021,28.0341,27.9541,28.0341,183900.0
2013-01-04 10:30:00,35.05,35.1,35.0,35.07,333200.0,28.0341,28.0741,27.9941,28.0501,333200.0
2013-01-04 10:40:00,35.08,35.1,35.01,35.08,228000.0,28.0581,28.0741,28.0021,28.0581,228000.0
2013-01-04 10:50:00,35.09,35.14,35.02,35.02,224000.0,28.0661,28.1061,28.0101,28.0101,224000.0
2013-01-04 11:00:00,35.02,35.1,34.97,34.97,235600.0,28.0101,28.0741,27.9701,27.9701,235600.0
2013-01-04 11:10:00,34.98,35.04,34.97,35.03,274000.0,27.9781,28.0261,27.9701,28.0181,274000.0
2013-01-04 11:20:00,35.02,35.05,35.0,35.04,208700.0,28.0101,28.0341,27.9941,28.0261,208700.0
2013-01-04 11:30:00,35.04,35.12,35.01,35.03,248700.0,28.0261,28.0901,28.0021,28.0181,248700.0
2013-01-04 11:40:00,35.03,35.14,35.02,35.12,234000.0,28.0181,28.1061,28.0101,28.0901,234000.0
2013-01-04 11:50:00,35.11,35.16,35.06,35.13,387400.0,28.0821,28.1221,28.0421,28.0981,387400.0
2013-01-04 12:00:00,35.12,35.19,35.1,35.18,273300.0,28.0901,28.1461,28.0741,28.1381,273300.0
2013-01-04 12:10:00,35.18,35.23,35.14,35.15,217700.0,28.1381,28.1781,28.1061,28.1141,217700.0
2013-01-04 12:20:00,35.15,35.15,35.08,35.14,177600.0,28.1141,28.1141,28.0581,28.1061,177600.0
2013-01-04 12:30:00,35.14,35.23,35.14,35.17,209800.0,28.1061,28.1781,28.1061,28.1301,209800.0
2013-01-04 12:40:00,35.16,35.26,35.16,35.24,279500.0,28.1221,28.2021,28.1221,28.1861,279500.0
2013-01-04 12:50:00,35.24,35.25,35.19,35.21,266800.0,28.1861,28.1941,28.1461,28.1621,266800.0
2013-01-04 13:00:00,35.2,35.26,35.2,35.25,286000.0,28.1541,28.2021,28.1541,28.1941,286000.0
2013-01-04 13:10:00,35.24,35.28,35.24,35.28,148100.0,28.1861,28.2181,28.1861,28.2181,148100.0
2013-01-04 13:20:00,35.27,35.28,35.21,35.26,283000.0,28.2101,28.2181,28.1621,28.2021,283000.0
2013-01-04 13:30:00,35.26,35.31,35.25,35.3,255100.0,28.2021,28.2421,28.1941,28.2341,255100.0
2013-01-04 13:40:00,35.3,35.34,35.3,35.33,208400.0,28.2341,28.2661,28.2341,28.2581,208400.0
2013-01-04 13:50:00,35.34,35.34,35.31,35.34,163700.0,28.2661,28.2661,28.2421,28.2661,163700.0
2013-01-04 14:00:00,35.34,35.35,35.32,35.33,279000.0,28.2661,28.2741,28.2501,28.2581,279000.0
2013-01-04 14:10:00,35.33,35.35,35.28,35.3,221700.0,28.2581,28.2741,28.2181,28.2341,221700.0
2013-01-04 14:20:00,35.3,35.35,35.28,35.35,201100.0,28.2341,28.2741,28.2181,28.2741,201100.0
2013-01-04 14:30:00,35.35,35.38,35.33,35.35,219200.0,28.2741,28.2981,28.2581,28.2741,219200.0
2013-01-04 14:40:00,35.35,35.38,35.33,35.37,249700.0,28.2741,28.2981,28.2581,28.2901,249700.0
2013-01-04 14:50:00,35.37,35.43,35.36,35.43,267400.0,28.2901,28.3381,28.2821,28.3381,267400.0
2013-01-04 15:00:00,35.44,35.44,35.35,35.41,304000.0,28.3461,28.3461,28.2741,28.3221,304000.0
2013-01-04 15:10:00,35.41,35.5,35.41,35.48,325500.0,28.3221,28.394,28.3221,28.378,325500.0
2013-01-04 15:20:00,35.48,35.54,35.48,35.52,419600.0,28.378,28.426,28.378,28.41,419600.0
2013-01-04 15:30:00,35.52,35.53,35.47,35.5,411000.0,28.41,28.418,28.37,28.394,411000.0
2013-01-04 15:40:00,35.5,35.55,35.45,35.47,615800.0,28.394,28.434,28.3541,28.37,615800.0
2013-01-04 15:50:00,35.47,35.54,35.45,35.5,1248600.0,28.37,28.426,28.3541,28.394,1248600.0
2013-01-07 09:30:00,35.29,35.36,35.16,35.2,876900.0,28.2261,28.2821,28.1221,28.1541,876900.0
2013-01-07 09:40:00,35.21,35.26,35.13,35.2,467000.0,28.1621,28.2021,28.0981,28.1541,467000.0
2013-01-07 09:50:00,35.2,35.25,35.18,35.23,318200.0,28.1541,28.1941,28.1381,28.1781,318200.0
2013-01-07 10:00:00,35.23,35.35,35.2,35.33,445800.0,28.1781,28.2741,28.1541,28.2581,445800.0
2013-01-07 10:10:00,35.33,35.34,35.23,35.24,475000.0,28.2581,28.2661,28.1781,28.1861,475000.0
2013-01-07 10:20:00,35.23,35.27,35.18,35.22,215100.0,28.1781,28.2101,28.1381,28.1701,215100.0
2013-01-07 10:30:00,35.22,35.28,35.21,35.23,173800.0,28.1701,28.2181,28.1621,28.1781,173800.0
2013-01-07 10:40:00,35.23,35.28,35.22,35.27,166500.0,28.1781,28.2181,28.1701,28.2101,166500.0
2013-01-07 10:50:00,35.26,35.35,35.26,35.3,277100.0,28.2021,28.2741,28.2021,28.2341,277100.0
2013-01-07 11:00:00,35.29,35.32,35.27,35.3,133900.0,28.2261,28.2501,28.2101,28.2341,133900.0
2013-01-07 11:10:00,35.3,35.35,35.27,35.31,163000.0,28.2341,28.2741,28.2101,28.2421,163000.0
2013-01-07 11:20:00,35.31,35.31,35.26,35.27,158200.0,28.2421,28.2421,28.2021,28.2101,158200.0
2013-01-07 11:30:00,35.27,35.29,35.16,35.16,180900.0,28.2101,28.2261,28.1221,28.1221,180900.0
2013-01-07 11:40:00,35.16,35.23,35.16,35.21,228800.0,28.1221,28.1781,28.1221,28.1621,228800.0
2013-01-07 11:50:00,35.22,35.22,35.14,35.15,414500.0,28.1701,28.1701,28.1061,28.1141,414500.0
2013-01-07 12:00:00,35.14,35.16,35.04,35.04,429000.0,28.1061,28.1221,28.0261,28.0261,429000.0
2013-01-07 12:10:00,35.04,35.05,35.01,35.03,178800.0,28.0261,28.0341,28.0021,28.0181,178800.0
2013-01-07 12:20:00,35.04,35.08,35.01,35.08,187900.0,28.0261,28.0581,28.0021,28.0581,187900.0
2013-01-07 12:30:00,35.07,35.1,35.03,35.1,241700.0,28.0501,28.0741,28.0181,28.0741,241700.0
2013-01-07 12:40:00,35.1,35.24,35.1,35.22,281400.0,28.0741,28.1861,28.0741,28.1701,281400.0
2013-01-07 12:50:00,35.22,35.26,35.17,35.18,157600.0,28.1701,28.2021,28.1301,28.1381,157600.0
2013-01-07 13:00:00,35.18,35.2,35.16,35.17,124400.0,28.1381,28.1541,28.1221,28.1301,124400.0
2013-01-07 13:10:00,35.17,35.18,35.13,35.15,83100.0,28.1301,28.1381,28.0981,28.1141,83100.0
2013-01-07 13:20:00,35.15,35.2,35.14,35.19,97400.0,28.1141,28.1541,28.1061,28.1461,97400.0
2013-01-07 13:30:00,35.2,35.23,35.18,35.18,149200.0,28.1541,28.1781,28.1381,28.1381,149200.0
2013-01-07 13:40:00,35.18,35.2,35.14,35.14,264200.0,28.1381,28.1541,28.1061,28.1061,264200.0
2013-01-07 13:50:00,35.14,35.15,35.1,35.11,149800.0,28.1061,28.1141,28.0741,28.0821,149800.0
2013-01-07 14:00:00,35.12,35.21,35.11,35.2,244100.0,28.0901,28.1621,28.0821,28.1541,244100.0
2013-01-07 14:10:00,35.2,35.26,35.19,35.22,207800.0,28.1541,28.2021,28.1461,28.1701,207800.0
2013-01-07 14:20:00,35.22,35.25,35.19,35.23,97700.0,28.1701,28.1941,28.1461,28.1781,97700.0
2013-01-07 14:30:00,35.24,35.26,35.21,35.22,129600.0,28.1861,28.2021,28.1621,28.1701,129600.0
2013-01-07 14:40:00,35.23,35.25,35.19,35.24,219500.0,28.1781,28.1941,28.1461,28.1861,219500.0
2013-01-07 14:50:00,35.25,35.37,35.24,35.37,349800.0,28.1941,28.2901,28.1861,28.2901,349800.0
2013-01-07 15:00:00,35.37,35.38,35.3,35.36,275800.0,28.2901,28.2981,28.2341,28.2821,275800.0
2013-01-07 15:10:00,35.35,35.45,35.35,35.43,509200.0,28.2741,28.3541,28.2741,28.3381,509200.0
2013-01-07 15:20:00,35.45,35.49,35.42,35.46,507600.0,28.3541,28.386,28.3301,28.362,507600.0
2013-01-07 15:30:00,35.46,35.5,35.4,35.41,497800.0,28.362,28.394,28.3141,28.3221,497800.0
2013-01-07 15:40:00,35.4,35.44,35.39,35.39,457000.0,28.3141,28.3461,28.3061,28.3061,457000.0
2013-01-07 15:50:00,35.4,35.41,35.32,35.37,961900.0,28.3141,28.3221,28.2501,28.2901,961900.0
2013-01-08 09:30:00,35.22,35.49,35.2,35.36,601700.0,28.1701,28.386,28.1541,28.2821,601700.0
2013-01-08 09:40:00,35.36,35.37,35.21,35.25,422500.0,28.2821,28.2901,28.1621,28.1941,422500.0
2013-01-08 09:50:00,35.25,35.34,35.13,35.16,370600.0,28.1941,28.2661,28.0981,28.1221,370600.0
2013-01-08 10:00:00,35.15,35.2,35.08,35.15,497400.0,28.1141,28.1541,28.0581,28.1141,497400.0
2013-01-08 10:10:00,35.16,35.16,34.93,34.96,628800.0,28.1221,28.1221,27.9381,27.9621,628800.0
2013-01-08 10:20:00,34.95,35.05,34.84,35.01,610500.0,27.9541,28.0341,27.8662,28.0021,610500.0
2013-01-08 10:30:00,35.0,35.02,34.88,34.9,316600.0,27.9941,28.0101,27.8981,27.9141,316600.0
2013-01-08 10:40:00,34.89,34.97,34.84,34.93,386500.0,27.9061,27.9701,27.8662,27.9381,386500.0
2013-01-08 10:50:00,34.93,34.97,34.91,34.96,236500.0,27.9381,27.9701,27.9221,27.9621,236500.0
2013-01-08 11:00:00,34.96,34.97,34.8,34.82,417200.0,27.9621,27.9701,27.8342,27.8502,417200.0
2013-01-08 11:10:00,34.82,34.83,34.74,34.76,441500.0,27.8502,27.8582,27.7862,27.8022,441500.0
2013-01-08 11:20:00,34.76,34.8,34.74,34.75,373300.0,27.8022,27.8342,27.7862,27.7942,373300.0
2013-01-08 11:30:00,34.75,34.91,34.75,34.9,315400.0,27.7942,27.9221,27.7942,27.9141,315400.0
2013-01-08 11:40:00,34.9,35.03,34.88,34.95,237000.0,27.9141,28.0181,27.8981,27.9541,237000.0
2013-01-08 11:50:00,34.95,34.96,34.86,34.88,127500.0,27.9541,27.9621,27.8822,27.8981,127500.0
2013-01-08 12:00:00,34.89,34.98,34.88,34.98,187100.0,27.9061,27.9781,27.8981,27.9781,187100.0
2013-01-08 12:10:00,34.98,34.99,34.93,34.95,193700.0,27.9781,27.9861,27.9381,27.9541,193700.0
2013-01-08 12:20:00,34.96,35.0,34.95,34.99,160200.0,27.9621,27.9941,27.9541,27.9861,160200.0
2013-01-08 12:30:00,34.99,34.99,34.9,34.92,250100.0,27.9861,27.9861,27.9141,27.9301,250100.0
2013-01-08 12:40:00,34.91,34.94,34.87,34.9,135100.0,27.9221,27.9461,27.8901,27.9141,135100.0
2013-01-08 12:50:00,34.9,34.9,34.83,34.88,140500.0,27.9141,27.9141,27.8582,27.8981,140500.0
2013-01-08 13:00:00,34.89,34.95,34.89,34.91,134100.0,27.9061,27.9541,27.9061,27.9221,134100.0
2013-01-08 13:10:00,34.91,34.95,34.9,34.9,120900.0,27.9221,27.9541,27.9141,27.9141,120900.0
2013-01-08 13:20:00,34.91,34.94,34.87,34.89,157900.0,27.9221,27.9461,27.8901,27.9061,157900.0
2013-01-08 13:30:00,34.88,34.89,34.83,34.83,154000.0,27.8981,27.9061,27.8582,27.8582,154000.0
2013-01-08 13:40:00,34.84,34.86,34.82,34.84,160000.0,27.8662,27.8822,27.8502,27.8662,160000.0
2013-01-08 13:50:00,34.84,34.91,34.8,34.91,178900.0,27.8662,27.9221,27.8342,27.9221,178900.0
2013-01-08 14:00:00,34.91,34.95,34.9,34.9,131800.0,27.9221,27.9541,27.9141,27.9141,131800.0
2013-01-08 14:10:00,34.9,34.91,34.87,34.9,91900.0,27.9141,27.9221,27.8901,27.9141,91900.0
2013-01-08 14:20:00,34.9,34.9,34.83,34.83,156000.0,27.9141,27.9141,27.8582,27.8582,156000.0
2013-01-08 14:30:00,34.84,34.85,34.77,34.82,176300.0,27.8662,27.8742,27.8102,27.8502,176300.0
2013-01-08 14:40:00,34.82,34.84,34.75,34.76,270700.0,27.8502,27.8662,27.7942,27.8022,270700.0
2013-01-08 14:50:00,34.76,34.83,34.75,34.83,153400.0,27.8022,27.8582,27.7942,27.8582,153400.0
2013-01-08 15:00:00,34.82,34.84,34.78,34.84,255200.0,27.8502,27.8662,27.8182,27.8662,255200.0
2013-01-08 15:10:00,34.84,34.89,34.8,34.8,259900.0,27.8662,27.9061,27.8342,27.8342,259900.0
2013-01-08 15:20:00,34.81,34.9,34.8,34.9,267400.0,27.8422,27.9141,27.8342,27.9141,267400.0
2013-01-08 15:30:00,34.9,34.91,34.82,34.86,371600.0,27.9141,27.9221,27.8502,27.8822,371600.0
2013-01-08 15:40:00,34.86,34.86,34.78,34.84,690000.0,27.8822,27.8822,27.8182,27.8662,690000.0
2013-01-08 15:50:00,34.84,34.96,34.83,34.96,1360700.0,27.8662,27.9621,27.8582,27.9621,1360700.0
2013-01-09 09:30:00,35.1,35.28,35.05,35.18,496400.0,28.0741,28.2181,28.0341,28.1381,496400.0
2013-01-09 09:40:00,35.17,35.25,35.14,35.16,425200.0,28.1301,28.1941,28.1061,28.1221,425200.0
2013-01-09 09:50:00,35.16,35.24,35.12,35.14,341600.0,28.1221,28.1861,28.0901,28.1061,341600.0
2013-01-09 10:00:00,35.14,35.18,35.03,35.07,324000.0,28.1061,28.1381,28.0181,28.0501,324000.0
2013-01-09 10:10:00,35.07,35.08,35.0,35.07,273400.0,28.0501,28.0581,27.9941,28.0501,273400.0
2013-01-09 10:20:00,35.07,35.09,34.97,35.05,340600.0,28.0501,28.0661,27.9701,28.0341,340600.0
2013-01-09 10:30:00,35.04,35.07,34.98,34.98,322900.0,28.0261,28.0501,27.9781,27.9781,322900.0
2013-01-09 10:40:00,34.98,34.98,34.88,34.9,297100.0,27.9781,27.9781,27.8981,27.9141,297100.0
2013-01-09 10:50:00,34.9,35.0,34.9,34.99,350400.0,27.9141,27.9941,27.9141,27.9861,350400.0
2013-01-09 11:00:00,34.99,34.99,34.95,34.96,211400.0,27.9861,27.9861,27.9541,27.9621,211400.0
2013-01-09 11:10:00,34.96,34.98,34.9,34.95,246500.0,27.9621,27.9781,27.9141,27.9541,246500.0
2013-01-09 11:20:00,34.95,34.97,34.91,34.97,151500.0,27.9541,27.9701,27.9221,27.9701,151500.0
2013-01-09 11:30:00,34.96,35.0,34.95,34.97,217800.0,27.9621,27.9941,27.9541,27.9701,217800.0
2013-01-09 11:40:00,34.98,35.04,34.96,35.03,177400.0,27.9781,28.0261,27.9621,28.0181,177400.0
2013-01-09 11:50:00,35.04,35.08,34.98,35.05,242200.0,28.0261,28.0581,27.9781,28.0341,242200.0
2013-01-09 12:00:00,35.04,35.09,35.03,35.07,144300.0,28.0261,28.0661,28.0181,28.0501,144300.0
2013-01-09 12:10:00,35.07,35.12,35.07,35.12,194000.0,28.0501,28.0901,28.0501,28.0901,194000.0
2013-01-09 12:20:00,35.12,35.14,35.08,35.14,189700.0,28.0901,28.1061,28.0581,28.1061,189700.0
2013-01-09 12:30:00,35.14,35.16,35.11,35.15,191400.0,28.1061,28.1221,28.0821,28.1141,191400.0
2013-01-09 12:40:00,35.15,35.17,35.1,35.15,211600.0,28.1141,28.1301,28.0741,28.1141,211600.0
2013-01-09 12:50:00,35.14,35.17,35.09,35.17,307600.0,28.1061,28.1301,28.0661,28.1301,307600.0
2013-01-09 13:00:00,35.17,35.2,35.13,35.14,221800.0,28.1301,28.1541,28.0981,28.1061,221800.0
2013-01-09 13:10:00,35.15,35.17,35.11,35.16,165000.0,28.1141,28.1301,28.0821,28.1221,165000.0
2013-01-09 13:20:00,35.16,35.19,35.16,35.17,118600.0,28.1221,28.1461,28.1221,28.1301,118600.0
2013-01-09 13:30:00,35.16,35.19,35.12,35.18,146800.0,28.1221,28.1461,28.0901,28.1381,146800.0
2013-01-09 13:40:00,35.18,35.18,35.13,35.14,94800.0,28.1381,28.1381,28.0981,28.1061,94800.0
2013-01-09 13:50:00,35.14,35.15,35.12,35.13,99000.0,28.1061,28.1141,28.0901,28.0981,99000.0
2013-01-09 14:00:00,35.12,35.17,35.09,35.15,193300.0,28.0901,28.1301,28.0661,28.1141,193300.0
2013-01-09 14:10:00,35.14,35.2,35.14,35.16,106600.0,28.1061,28.1541,28.1061,28.1221,106600.0
2013-01-09 14:20:00,35.17,35.19,35.15,35.19,173500.0,28.1301,28.1461,28.1141,28.1461,173500.0
2013-01-09 14:30:00,35.18,35.2,35.14,35.16,190500.0,28.1381,28.1541,28.1061,28.1221,190500.0
2013-01-09 14:40:00,35.16,35.2,35.15,35.15,154600.0,28.1221,28.1541,28.1141,28.1141,154600.0
2013-01-09 14:50:00,35.15,35.18,35.06,35.09,201900.0,28.1141,28.1381,28.0421,28.0661,201900.0
2013-01-09 15:00:00,35.08,35.11,35.05,35.1,237000.0,28.0581,28.0821,28.0341,28.0741,237000.0
2013-01-09 15:10:00,35.09,35.17,35.09,35.13,165100.0,28.0661,28.1301,28.0661,28.0981,165100.0
2013-01-09 15:20:00,35.14,35.22,35.13,35.22,217500.0,28.1061,28.1701,28.0981,28.1701,217500.0
2013-01-09 15:30:00,35.22,35.22,35.14,35.19,240700.0,28.1701,28.1701,28.1061,28.1461,240700.0
2013-01-09 15:40:00,35.19,35.21,35.15,35.17,338100.0,28.1461,28.1621,28.1141,28.1301,338100.0
2013-01-09 15:50:00,35.18,35.23,35.17,35.23,802400.0,28.1381,28.1781,28.1301,28.1781,802400.0
2013-01-10 09:30:00,35.7,35.74,35.59,35.59,1250000.0,28.554,28.586,28.466,28.466,1250000.0
2013-01-10 09:40:00,35.58,35.65,35.5,35.53,546200.0,28.458,28.514,28.394,28.418,546200.0
2013-01-10 09:50:00,35.53,35.61,35.5,35.61,424300.0,28.418,28.482,28.394,28.482,424300.0
2013-01-10 10:00:00,35.61,35.63,35.51,35.55,379900.0,28.482,28.498,28.402,28.434,379900.0
2013-01-10 10:10:00,35.55,35.58,35.5,35.52,423300.0,28.434,28.458,28.394,28.41,423300.0
2013-01-10 10:20:00,35.52,35.56,35.44,35.47,406600.0,28.41,28.442,28.3461,28.37,406600.0
2013-01-10 10:30:00,35.48,35.52,35.44,35.52,602700.0,28.378,28.41,28.3461,28.41,602700.0
2013-01-10 10:40:00,35.52,35.54,35.38,35.4,476500.0,28.41,28.426,28.2981,28.3141,476500.0
2013-01-10 10:50:00,35.4,35.4,35.33,35.35,459100.0,28.3141,28.3141,28.2581,28.2741,459100.0
2013-01-10 11:00:00,35.34,35.42,35.32,35.37,326600.0,28.2661,28.3301,28.2501,28.2901,326600.0
2013-01-10 11:10:00,35.36,35.37,35.24,35.25,375700.0,28.2821,28.2901,28.1861,28.1941,375700.0
2013-01-10 11:20:00,35.24,35.29,35.22,35.28,416300.0,28.1861,28.2261,28.1701,28.2181,416300.0
2013-01-10 11:30:00,35.28,35.32,35.25,35.28,338500.0,28.2181,28.2501,28.1941,28.2181,338500.0
2013-01-10 11:40:00,35.28,35.4,35.26,35.36,176900.0,28.2181,28.3141,28.2021,28.2821,176900.0
2013-01-10 11:50:00,35.36,35.43,35.35,35.42,194800.0,28.2821,28.3381,28.2741,28.3301,194800.0
2013-01-10 12:00:00,35.42,35.44,35.35,35.35,194600.0,28.3301,28.3461,28.2741,28.2741,194600.0
2013-01-10 12:10:00,35.36,35.41,35.35,35.39,143400.0,28.2821,28.3221,28.2741,28.3061,143400.0
2013-01-10 12:20:00,35.39,35.4,35.29,35.31,167800.0,28.3061,28.3141,28.2261,28.2421,167800.0
2013-01-10 12:30:00,35.31,35.35,35.3,35.31,159100.0,28.2421,28.2741,28.2341,28.2421,159100.0
2013-01-10 12:40:00,35.31,35.34,35.29,35.33,190000.0,28.2421,28.2661,28.2261,28.2581,190000.0
2013-01-10 12:50:00,35.33,35.42,35.31,35.42,179300.0,28.2581,28.3301,28.2421,28.3301,179300.0
2013-01-10 13:00:00,35.42,35.45,35.36,35.4,255100.0,28.3301,28.3541,28.2821,28.3141,255100.0
2013-01-10 13:10:00,35.41,35.41,35.32,35.35,181500.0,28.3221,28.3221,28.2501,28.2741,181500.0
2013-01-10 13:20:00,35.34,35.41,35.34,35.4,202000.0,28.2661,28.3221,28.2661,28.3141,202000.0
2013-01-10 13:30:00,35.41,35.41,35.37,35.38,153400.0,28.3221,28.3221,28.2901,28.2981,153400.0
2013-01-10 13:40:00,35.37,35.41,35.35,35.39,276900.0,28.2901,28.3221,28.2741,28.3061,276900.0
2013-01-10 13:50:00,35.4,35.48,35.38,35.47,192500.0,28.3141,28.378,28.2981,28.37,192500.0
2013-01-10 14:00:00,35.45,35.46,35.39,35.41,234500.0,28.3541,28.362,28.3061,28.3221,234500.0
2013-01-10 14:10:00,35.4,35.41,35.36,35.41,150500.0,28.3141,28.3221,28.2821,28.3221,150500.0
2013-01-10 14:20:00,35.41,35.44,35.4,35.44,193300.0,28.3221,28.3461,28.3141,28.3461,193300.0
2013-01-10 14:30:00,35.43,35.51,35.43,35.51,203800.0,28.3381,28.402,28.3381,28.402,203800.0
2013-01-10 14:40:00,35.51,35.54,35.5,35.52,233400.0,28.402,28.426,28.394,28.41,233400.0
2013-01-10 14:50:00,35.51,35.56,35.5,35.55,254100.0,28.402,28.442,28.394,28.434,254100.0
2013-01-10 15:00:00,35.55,35.58,35.51,35.58,474300.0,28.434,28.458,28.402,28.458,474300.0
2013-01-10 15:10:00,35.58,35.61,35.55,35.59,517700.0,28.458,28.482,28.434,28.466,517700.0
2013-01-10 15:20:00,35.59,35.68,35.58,35.66,1003600.0,28.466,28.538,28.458,28.522,1003600.0
2013-01-10 15:30:00,35.66,35.66,35.55,35.61,603900.0,28.522,28.522,28.434,28.482,603900.0
2013-01-10 15:40:00,35.6,35.62,35.56,35.61,566200.0,28.474,28.49,28.442,28.482,566200.0
2013-01-10 15:50:00,35.61,35.62,35.55,35.58,1483800.0,28.482,28.49,28.434,28.458,1483800.0
2013-01-11 09:30:00,35.17,35.41,35.1,35.16,875100.0,28.3813,28.5749,28.3248,28.3732,875100.0
2013-01-11 09:40:00,35.15,35.27,34.97,35.01,864600.0,28.3651,28.462,28.2199,28.2521,864600.0
2013-01-11 09:50:00,35.01,35.07,34.98,35.02,358900.0,28.2521,28.3006,28.2279,28.2602,358900.0
2013-01-11 10:00:00,35.02,35.09,35.0,35.03,710600.0,28.2602,28.3167,28.2441,28.2683,710600.0
2013-01-11 10:10:00,35.02,35.05,34.99,35.0,215800.0,28.2602,28.2844,28.236,28.2441,215800.0
2013-01-11 10:20:00,35.0,35.07,34.98,35.07,342500.0,28.2441,28.3006,28.2279,28.3006,342500.0
2013-01-11 10:30:00,35.06,35.08,35.0,35.03,249200.0,28.2925,28.3086,28.2441,28.2683,249200.0
2013-01-11 10:40:00,35.04,35.08,35.0,35.0,256600.0,28.2764,28.3086,28.2441,28.2441,256600.0
2013-01-11 10:50:00,35.01,35.01,34.91,34.94,435600.0,28.2521,28.2521,28.1714,28.1957,435600.0
2013-01-11 11:00:00,34.95,35.08,34.95,35.01,223500.0,28.2037,28.3086,28.2037,28.2521,223500.0
2013-01-11 11:10:00,35.01,35.05,35.0,35.0,295700.0,28.2521,28.2844,28.2441,28.2441,295700.0
2013-01-11 11:20:00,35.0,35.01,34.91,34.91,285400.0,28.2441,28.2521,28.1714,28.1714,285400.0
2013-01-11 11:30:00,34.92,34.94,34.86,34.87,442000.0,28.1795,28.1957,28.1311,28.1392,442000.0
2013-01-11 11:40:00,34.86,34.88,34.8,34.83,311700.0,28.1311,28.1472,28.0827,28.1069,311700.0
2013-01-11 11:50:00,34.83,34.91,34.82,34.88,203700.0,28.1069,28.1714,28.0988,28.1472,203700.0
2013-01-11 12:00:00,34.89,34.89,34.82,34.84,169600.0,28.1553,28.1553,28.0988,28.115,169600.0
2013-01-11 12:10:00,34.85,34.93,34.82,34.93,193700.0,28.123,28.1876,28.0988,28.1876,193700.0
2013-01-11 12:20:00,34.92,34.93,34.87,34.88,135900.0,28.1795,28.1876,28.1392,28.1472,135900.0
2013-01-11 12:30:00,34.88,34.88,34.81,34.83,213300.0,28.1472,28.1472,28.0907,28.1069,213300.0
2013-01-11 12:40:00,34.82,34.87,34.8,34.83,252300.0,28.0988,28.1392,28.0827,28.1069,252300.0
2013-01-11 12:50:00,34.82,34.88,34.82,34.87,133700.0,28.0988,28.1472,28.0988,28.1392,133700.0
2013-01-11 13:00:00,34.87,34.89,34.81,34.88,297700.0,28.1392,28.1553,28.0907,28.1472,297700.0
2013-01-11 13:10:00,34.88,34.9,34.84,34.85,238500.0,28.1472,28.1634,28.115,28.123,238500.0
2013-01-11 13:20:00,34.85,34.88,34.82,34.86,135100.0,28.123,28.1472,28.0988,28.1311,135100.0
2013-01-11 13:30:00,34.85,34.93,34.85,34.92,149800.0,28.123,28.1876,28.123,28.1795,149800.0
2013-01-11 13:40:00,34.92,34.92,34.85,34.89,302000.0,28.1795,28.1795,28.123,28.1553,302000.0
2013-01-11 13:50:00,34.89,34.92,34.87,34.88,161100.0,28.1553,28.1795,28.1392,28.1472,161100.0
2013-01-11 14:00:00,34.89,34.91,34.87,34.89,115500.0,28.1553,28.1714,28.1392,28.1553,115500.0
2013-01-11 14:10:00,34.89,34.95,34.87,34.92,187000.0,28.1553,28.2037,28.1392,28.1795,187000.0
2013-01-11 14:20:00,34.91,35.01,34.91,35.01,182100.0,28.1714,28.2521,28.1714,28.2521,182100.0
2013-01-11 14:30:00,35.0,35.02,34.94,34.94,242200.0,28.2441,28.2602,28.1957,28.1957,242200.0
2013-01-11 14:40:00,34.95,34.95,34.89,34.92,124900.0,28.2037,28.2037,28.1553,28.1795,124900.0
2013-01-11 14:50:00,34.91,34.93,34.91,34.91,85500.0,28.1714,28.1876,28.1714,28.1714,85500.0
2013-01-11 15:00:00,34.92,34.93,34.86,34.92,209400.0,28.1795,28.1876,28.1311,28.1795,209400.0
2013-01-11 15:10:00,34.91,34.95,34.91,34.92,216300.0,28.1714,28.2037,28.1714,28.1795,216300.0
2013-01-11 15:20:00,34.92,35.0,34.92,34.97,286000.0,28.1795,28.2441,28.1795,28.2199,286000.0
2013-01-11 15:30:00,34.98,34.99,34.94,34.95,325400.0,28.2279,28.236,28.1957,28.2037,325400.0
2013-01-11 15:40:00,34.96,35.0,34.95,35.0,420800.0,28.2118,28.2441,28.2037,28.2441,420800.0
2013-01-11 15:50:00,35.0,35.03,34.94,34.99,1208400.0,28.2441,28.2683,28.1957,28.236,1208400.0
2013-01-14 09:30:00,35.0,35.27,35.0,35.05,403400.0,28.2441,28.462,28.2441,28.2844,403400.0
2013-01-14 09:40:00,35.05,35.16,34.96,34.97,452500.0,28.2844,28.3732,28.2118,28.2199,452500.0
2013-01-14 09:50:00,34.96,35.08,34.9,35.05,471100.0,28.2118,28.3086,28.1634,28.2844,471100.0
2013-01-14 10:00:00,35.05,35.06,34.93,35.0,268100.0,28.2844,28.2925,28.1876,28.2441,268100.0
2013-01-14 10:10:00,35.01,35.02,34.93,34.95,181200.0,28.2521,28.2602,28.1876,28.2037,181200.0
2013-01-14 10:20:00,34.94,35.0,34.92,34.95,266700.0,28.1957,28.2441,28.1795,28.2037,266700.0
2013-01-14 10:30:00,34.96,34.96,34.83,34.86,365100.0,28.2118,28.2118,28.1069,28.1311,365100.0
2013-01-14 10:40:00,34.87,34.98,34.86,34.97,245200.0,28.1392,28.2279,28.1311,28.2199,245200.0
2013-01-14 10:50:00,34.96,34.97,34.89,34.93,156500.0,28.2118,28.2199,28.1553,28.1876,156500.0
2013-01-14 11:00:00,34.94,34.97,34.89,34.9,180600.0,28.1957,28.2199,28.1553,28.1634,180600.0
2013-01-14 11:10:00,34.9,34.9,34.85,34.86,147000.0,28.1634,28.1634,28.123,28.1311,147000.0
2013-01-14 11:20:00,34.86,34.86,34.8,34.8,204600.0,28.1311,28.1311,28.0827,28.0827,204600.0
2013-01-14 11:30:00,34.81,34.85,34.75,34.75,216300.0,28.0907,28.123,28.0423,28.0423,216300.0
2013-01-14 11:40:00,34.75,34.75,34.67,34.69,428800.0,28.0423,28.0423,27.9778,27.9939,428800.0
2013-01-14 11:50:00,34.69,34.69,34.63,34.69,232300.0,27.9939,27.9939,27.9455,27.9939,232300.0
2013-01-14 12:00:00,34.69,34.74,34.6,34.6,510400.0,27.9939,28.0343,27.9213,27.9213,510400.0
2013-01-14 12:10:00,34.6,34.66,34.57,34.65,277900.0,27.9213,27.9697,27.8971,27.9616,277900.0
2013-01-14 12:20:00,34.65,34.66,34.56,34.57,227200.0,27.9616,27.9697,27.889,27.8971,227200.0
2013-01-14 12:30:00,34.57,34.62,34.53,34.55,282000.0,27.8971,27.9374,27.8648,27.8809,282000.0
2013-01-14 12:40:00,34.55,34.63,34.55,34.61,375700.0,27.8809,27.9455,27.8809,27.9294,375700.0
2013-01-14 12:50:00,34.61,34.64,34.6,34.61,193400.0,27.9294,27.9536,27.9213,27.9294,193400.0
2013-01-14 13:00:00,34.61,34.62,34.57,34.61,228300.0,27.9294,27.9374,27.8971,27.9294,228300.0
2013-01-14 13:10:00,34.61,34.69,34.61,34.69,198200.0,27.9294,27.9939,27.9294,27.9939,198200.0
2013-01-14 13:20:00,34.69,34.71,34.64,34.67,240100.0,27.9939,28.0101,27.9536,27.9778,240100.0
2013-01-14 13:30:00,34.67,34.68,34.63,34.63,125700.0,27.9778,27.9858,27.9455,27.9455,125700.0
2013-01-14 13:40:00,34.63,34.64,34.58,34.58,151100.0,27.9455,27.9536,27.9051,27.9051,151100.0
2013-01-14 13:50:00,34.58,34.68,34.58,34.68,198600.0,27.9051,27.9858,27.9051,27.9858,198600.0
2013-01-14 14:00:00,34.68,34.77,34.66,34.75,239500.0,27.9858,28.0585,27.9697,28.0423,239500.0
2013-01-14 14:10:00,34.75,34.75,34.65,34.67,136000.0,28.0423,28.0423,27.9616,27.9778,136000.0
2013-01-14 14:20:00,34.66,34.71,34.66,34.68,151600.0,27.9697,28.0101,27.9697,27.9858,151600.0
2013-01-14 14:30:00,34.69,34.76,34.69,34.73,282400.0,27.9939,28.0504,27.9939,28.0262,282400.0
2013-01-14 14:40:00,34.73,34.75,34.67,34.7,131700.0,28.0262,28.0423,27.9778,28.002,131700.0
2013-01-14 14:50:00,34.69,34.7,34.65,34.66,148200.0,27.9939,28.002,27.9616,27.9697,148200.0
2013-01-14 15:00:00,34.66,34.69,34.64,34.67,201600.0,27.9697,27.9939,27.9536,27.9778,201600.0
2013-01-14 15:10:00,34.66,34.7,34.64,34.67,193900.0,27.9697,28.002,27.9536,27.9778,193900.0
2013-01-14 15:20:00,34.67,34.69,34.63,34.66,256600.0,27.9778,27.9939,27.9455,27.9697,256600.0
2013-01-14 15:30:00,34.66,34.68,34.61,34.66,333400.0,27.9697,27.9858,27.9294,27.9697,333400.0
2013-01-14 15:40:00,34.67,34.7,34.64,34.69,428500.0,27.9778,28.002,27.9536,27.9939,428500.0
2013-01-14 15:50:00,34.69,34.72,34.62,34.71,832700.0,27.9939,28.0181,27.9374,28.0101,832700.0
2013-01-15 09:30:00,34.53,34.78,34.5,34.72,492000.0,27.8648,28.0665,27.8406,28.0181,492000.0
2013-01-15 09:40:00,34.72,34.74,34.65,34.68,197200.0,28.0181,28.0343,27.9616,27.9858,197200.0
2013-01-15 09:50:00,34.68,34.74,34.62,34.63,408000.0,27.9858,28.0343,27.9374,27.9455,408000.0
2013-01-15 10:00:00,34.65,34.67,34.48,34.52,369700.0,27.9616,27.9778,27.8244,27.8567,369700.0
2013-01-15 10:10:00,34.5,34.62,34.5,34.54,616900.0,27.8406,27.9374,27.8406,27.8729,616900.0
2013-01-15 10:20:00,34.55,34.56,34.46,34.49,310200.0,27.8809,27.889,27.8083,27.8325,310200.0
2013-01-15 10:30:00,34.49,34.59,34.48,34.56,161900.0,27.8325,27.9132,27.8244,27.889,161900.0
2013-01-15 10:40:00,34.56,34.61,34.55,34.6,200300.0,27.889,27.9294,27.8809,27.9213,200300.0
2013-01-15 10:50:00,34.6,34.6,34.43,34.47,334300.0,27.9213,27.9213,27.7841,27.8164,334300.0
2013-01-15 11:00:00,34.47,34.47,34.38,34.42,240100.0,27.8164,27.8164,27.7438,27.776,240100.0
2013-01-15 11:10:00,34.42,34.49,34.41,34.45,325600.0,27.776,27.8325,27.768,27.8002,325600.0
2013-01-15 11:20:00,34.46,34.54,34.43,34.54,165200.0,27.8083,27.8729,27.7841,27.8729,165200.0
2013-01-15 11:30:00,34.54,34.58,34.52,34.56,269800.0,27.8729,27.9051,27.8567,27.889,269800.0
2013-01-15 11:40:00,34.56,34.69,34.55,34.69,162900.0,27.889,27.9939,27.8809,27.9939,162900.0
2013-01-15 11:50:00,34.69,34.73,34.66,34.66,112900.0,27.9939,28.0262,27.9697,27.9697,112900.0
2013-01-15 12:00:00,34.66,34.67,34.59,34.6,145600.0,27.9697,27.9778,27.9132,27.9213,145600.0
2013-01-15 12:10:00,34.6,34.69,34.58,34.69,122900.0,27.9213,27.9939,27.9051,27.9939,122900.0
2013-01-15 12:20:00,34.69,34.75,34.68,34.75,121200.0,27.9939,28.0423,27.9858,28.0423,121200.0
2013-01-15 12:30:00,34.75,34.86,34.73,34.79,248400.0,28.0423,28.1311,28.0262,28.0746,248400.0
2013-01-15 12:40:00,34.79,34.79,34.72,34.72,101900.0,28.0746,28.0746,28.0181,28.0181,101900.0
2013-01-15 12:50:00,34.72,34.74,34.67,34.67,92800.0,28.0181,28.0343,27.9778,27.9778,92800.0
2013-01-15 13:00:00,34.67,34.67,34.6,34.62,121900.0,27.9778,27.9778,27.9213,27.9374,121900.0
2013-01-15 13:10:00,34.62,34.64,34.59,34.61,117500.0,27.9374,27.9536,27.9132,27.9294,117500.0
2013-01-15 13:20:00,34.61,34.61,34.55,34.59,120000.0,27.9294,27.9294,27.8809,27.9132,120000.0
2013-01-15 13:30:00,34.6,34.64,34.58,34.64,147600.0,27.9213,27.9536,27.9051,27.9536,147600.0
2013-01-15 13:40:00,34.63,34.65,34.6,34.65,112500.0,27.9455,27.9616,27.9213,27.9616,112500.0
2013-01-15 13:50:00,34.65,34.65,34.5,34.52,182100.0,27.9616,27.9616,27.8406,27.8567,182100.0
2013-01-15 14:00:00,34.53,34.56,34.49,34.55,239300.0,27.8648,27.889,27.8325,27.8809,239300.0
2013-01-15 14:10:00,34.55,34.55,34.46,34.51,115000.0,27.8809,27.8809,27.8083,27.8487,115000.0
2013-01-15 14:20:00,34.5,34.53,34.5,34.5,112200.0,27.8406,27.8648,27.8406,27.8406,112200.0
2013-01-15 14:30:00,34.5,34.56,34.5,34.55,87100.0,27.8406,27.889,27.8406,27.8809,87100.0
2013-01-15 14:40:00,34.55,34.6,34.54,34.57,151000.0,27.8809,27.9213,27.8729,27.8971,151000.0
2013-01-15 14:50:00,34.58,34.61,34.58,34.59,142100.0,27.9051,27.9294,27.9051,27.9132,142100.0
2013-01-15 15:00:00,34.59,34.64,34.57,34.59,145300.0,27.9132,27.9536,27.8971,27.9132,145300.0
2013-01-15 15:10:00,34.59,34.6,34.54,34.58,171100.0,27.9132,27.9213,27.8729,27.9051,171100.0
2013-01-15 15:20:00,34.57,34.58,34.53,34.55,188300.0,27.8971,27.9051,27.8648,27.8809,188300.0
2013-01-15 15:30:00,34.55,34.63,34.55,34.57,380300.0,27.8809,27.9455,27.8809,27.8971,380300.0
2013-01-15 15:40:00,34.58,34.62,34.53,34.56,393900.0,27.9051,27.9374,27.8648,27.889,393900.0
2013-01-15 15:50:00,34.55,34.61,34.53,34.6,673300.0,27.8809,27.9294,27.8648,27.9213,673300.0
2013-01-16 09:30:00,34.38,34.47,34.18,34.47,768100.0,27.7438,27.8164,27.5824,27.8164,768100.0
2013-01-16 09:40:00,34.47,34.49,34.42,34.49,198700.0,27.8164,27.8325,27.776,27.8325,198700.0
2013-01-16 09:50:00,34.49,34.49,34.35,34.43,154300.0,27.8325,27.8325,27.7195,27.7841,154300.0
2013-01-16 10:00:00,34.43,34.47,34.37,34.38,190900.0,27.7841,27.8164,27.7357,27.7438,190900.0
2013-01-16 10:10:00,34.38,34.39,34.29,34.34,164200.0,27.7438,27.7518,27.6711,27.7115,164200.0
2013-01-16 10:20:00,34.34,34.34,34.23,34.28,229900.0,27.7115,27.7115,27.6227,27.6631,229900.0
2013-01-16 10:30:00,34.29,34.32,34.27,34.3,288600.0,27.6711,27.6953,27.655,27.6792,288600.0
2013-01-16 10:40:00,34.29,34.34,34.28,34.28,195500.0,27.6711,27.7115,27.6631,27.6631,195500.0
2013-01-16 10:50:00,34.28,34.35,34.26,34.26,185200.0,27.6631,27.7195,27.6469,27.6469,185200.0
2013-01-16 11:00:00,34.27,34.38,34.27,34.37,189100.0,27.655,27.7438,27.655,27.7357,189100.0
2013-01-16 11:10:00,34.37,34.48,34.37,34.43,315800.0,27.7357,27.8244,27.7357,27.7841,315800.0
2013-01-16 11:20:00,34.43,34.48,34.4,34.4,139800.0,27.7841,27.8244,27.7599,27.7599,139800.0
2013-01-16 11:30:00,34.4,34.42,34.29,34.3,235100.0,27.7599,27.776,27.6711,27.6792,235100.0
2013-01-16 11:40:00,34.3,34.3,34.24,34.26,181000.0,27.6792,27.6792,27.6308,27.6469,181000.0
2013-01-16 11:50:00,34.26,34.32,34.21,34.21,203000.0,27.6469,27.6953,27.6066,27.6066,203000.0
2013-01-16 12:00:00,34.22,34.25,34.15,34.16,307200.0,27.6146,27.6388,27.5581,27.5662,307200.0
2013-01-16 12:10:00,34.17,34.18,34.14,34.17,175700.0,27.5743,27.5824,27.5501,27.5743,175700.0
2013-01-16 12:20:00,34.18,34.2,34.17,34.2,182500.0,27.5824,27.5985,27.5743,27.5985,182500.0
2013-01-16 12:30:00,34.2,34.29,34.18,34.29,215100.0,27.5985,27.6711,27.5824,27.6711,215100.0
2013-01-16 12:40:00,34.29,34.29,34.24,34.26,127500.0,27.6711,27.6711,27.6308,27.6469,127500.0
2013-01-16 12:50:00,34.26,34.35,34.26,34.35,74400.0,27.6469,27.7195,27.6469,27.7195,74400.0
2013-01-16 13:00:00,34.34,34.35,34.26,34.29,115600.0,27.7115,27.7195,27.6469,27.6711,115600.0
2013-01-16 13:10:00,34.29,34.3,34.27,34.29,63100.0,27.6711,27.6792,27.655,27.6711,63100.0
2013-01-16 13:20:00,34.3,34.33,34.29,34.33,77800.0,27.6792,27.7034,27.6711,27.7034,77800.0
2013-01-16 13:30:00,34.33,34.4,34.32,34.4,179100.0,27.7034,27.7599,27.6953,27.7599,179100.0
2013-01-16 13:40:00,34.4,34.44,34.39,34.42,127500.0,27.7599,27.7922,27.7518,27.776,127500.0
2013-01-16 13:50:00,34.41,34.45,34.41,34.45,88300.0,27.768,27.8002,27.768,27.8002,88300.0
2013-01-16 14:00:00,34.45,34.45,34.38,34.39,112200.0,27.8002,27.8002,27.7438,27.7518,112200.0
2013-01-16 14:10:00,34.38,34.41,34.38,34.41,79000.0,27.7438,27.768,27.7438,27.768,79000.0
2013-01-16 14:20:00,34.41,34.43,34.4,34.42,92200.0,27.768,27.7841,27.7599,27.776,92200.0
2013-01-16 14:30:00,34.43,34.47,34.43,34.45,111600.0,27.7841,27.8164,27.7841,27.8002,111600.0
2013-01-16 14:40:00,34.45,34.45,34.4,34.41,88600.0,27.8002,27.8002,27.7599,27.768,88600.0
2013-01-16 14:50:00,34.41,34.45,34.4,34.41,121300.0,27.768,27.8002,27.7599,27.768,121300.0
2013-01-16 15:00:00,34.42,34.42,34.34,34.39,158900.0,27.776,27.776,27.7115,27.7518,158900.0
2013-01-16 15:10:00,34.38,34.4,34.34,34.37,214100.0,27.7438,27.7599,27.7115,27.7357,214100.0
2013-01-16 15:20:00,34.38,34.38,34.3,34.3,243800.0,27.7438,27.7438,27.6792,27.6792,243800.0
2013-01-16 15:30:00,34.3,34.35,34.3,34.33,201500.0,27.6792,27.7195,27.6792,27.7034,201500.0
2013-01-16 15:40:00,34.33,34.37,34.28,34.29,555400.0,27.7034,27.7357,27.6631,27.6711,555400.0
2013-01-16 15:50:00,34.3,34.31,34.25,34.26,1458600.0,27.6792,27.6873,27.6388,27.6469,1458600.0
2013-01-17 09:30:00,34.56,34.64,34.3,34.32,633000.0,27.889,27.9536,27.6792,27.6953,633000.0
2013-01-17 09:40:00,34.32,34.32,34.25,34.25,349800.0,27.6953,27.6953,27.6388,27.6388,349800.0
2013-01-17 09:50:00,34.26,34.29,34.16,34.17,233500.0,27.6469,27.6711,27.5662,27.5743,233500.0
2013-01-17 10:00:00,34.17,34.23,34.05,34.19,484600.0,27.5743,27.6227,27.4774,27.5904,484600.0
2013-01-17 10:10:00,34.2,34.38,34.19,34.33,419900.0,27.5985,27.7438,27.5904,27.7034,419900.0
2013-01-17 10:20:00,34.33,34.33,34.15,34.18,198700.0,27.7034,27.7034,27.5581,27.5824,198700.0
2013-01-17 10:30:00,34.17,34.21,34.1,34.11,274600.0,27.5743,27.6066,27.5178,27.5259,274600.0
2013-01-17 10:40:00,34.11,34.12,34.06,34.1,309400.0,27.5259,27.5339,27.4855,27.5178,309400.0
2013-01-17 10:50:00,34.09,34.21,34.09,34.14,310500.0,27.5097,27.6066,27.5097,27.5501,310500.0
2013-01-17 11:00:00,34.14,34.15,34.08,34.11,215500.0,27.5501,27.5581,27.5017,27.5259,215500.0
2013-01-17 11:10:00,34.11,34.13,34.08,34.09,168800.0,27.5259,27.542,27.5017,27.5097,168800.0
2013-01-17 11:20:00,34.09,34.12,34.08,34.09,162800.0,27.5097,27.5339,27.5017,27.5097,162800.0
2013-01-17 11:30:00,34.1,34.23,34.09,34.22,321400.0,27.5178,27.6227,27.5097,27.6146,321400.0
2013-01-17 11:40:00,34.21,34.27,34.17,34.27,186200.0,27.6066,27.655,27.5743,27.655,186200.0
2013-01-17 11:50:00,34.26,34.28,34.17,34.18,297800.0,27.6469,27.6631,27.5743,27.5824,297800.0
2013-01-17 12:00:00,34.18,34.18,34.13,34.14,212200.0,27.5824,27.5824,27.542,27.5501,212200.0
2013-01-17 12:10:00,34.14,34.14,34.12,34.14,242500.0,27.5501,27.5501,27.5339,27.5501,242500.0
2013-01-17 12:20:00,34.13,34.14,34.11,34.12,309000.0,27.542,27.5501,27.5259,27.5339,309000.0
2013-01-17 12:30:00,34.12,34.12,34.06,34.07,397500.0,27.5339,27.5339,27.4855,27.4936,397500.0
2013-01-17 12:40:00,34.07,34.07,33.95,33.95,716000.0,27.4936,27.4936,27.3968,27.3968,716000.0
2013-01-17 12:50:00,33.95,33.98,33.92,33.98,543900.0,27.3968,27.421,27.3725,27.421,543900.0
2013-01-17 13:00:00,33.99,34.14,33.99,34.1,384300.0,27.429,27.5501,27.429,27.5178,384300.0
2013-01-17 13:10:00,34.09,34.21,34.09,34.14,411400.0,27.5097,27.6066,27.5097,27.5501,411400.0
2013-01-17 13:20:00,34.14,34.16,34.09,34.11,121700.0,27.5501,27.5662,27.5097,27.5259,121700.0
2013-01-17 13:30:00,34.11,34.12,34.03,34.05,188000.0,27.5259,27.5339,27.4613,27.4774,188000.0
2013-01-17 13:40:00,34.04,34.06,33.99,34.04,302300.0,27.4694,27.4855,27.429,27.4694,302300.0
2013-01-17 13:50:00,34.04,34.06,34.02,34.05,230200.0,27.4694,27.4855,27.4532,27.4774,230200.0
2013-01-17 14:00:00,34.05,34.11,34.03,34.09,222700.0,27.4774,27.5259,27.4613,27.5097,222700.0
2013-01-17 14:10:00,34.09,34.14,34.03,34.09,312500.0,27.5097,27.5501,27.4613,27.5097,312500.0
2013-01-17 14:20:00,34.09,34.17,34.08,34.17,299800.0,27.5097,27.5743,27.5017,27.5743,299800.0
2013-01-17 14:30:00,34.17,34.26,34.17,34.23,357000.0,27.5743,27.6469,27.5743,27.6227,357000.0
2013-01-17 14:40:00,34.23,34.32,34.23,34.31,267600.0,27.6227,27.6953,27.6227,27.6873,267600.0
2013-01-17 14:50:00,34.32,34.32,34.27,34.29,215400.0,27.6953,27.6953,27.655,27.6711,215400.0
2013-01-17 15:00:00,34.29,34.3,34.1,34.13,396800.0,27.6711,27.6792,27.5178,27.542,396800.0
2013-01-17 15:10:00,34.13,34.18,34.12,34.15,228400.0,27.542,27.5824,27.5339,27.5581,228400.0
2013-01-17 15:20:00,34.15,34.16,34.08,34.12,237000.0,27.5581,27.5662,27.5017,27.5339,237000.0
2013-01-17 15:30:00,34.12,34.13,34.11,34.13,241300.0,27.5339,27.542,27.5259,27.542,241300.0
2013-01-17 15:40:00,34.12,34.2,34.12,34.14,528900.0,27.5339,27.5985,27.5339,27.5501,528900.0
2013-01-17 15:50:00,34.15,34.15,34.05,34.07,797600.0,27.5581,27.5581,27.4774,27.4936,797600.0
2013-01-18 09:30:00,34.38,34.43,34.24,34.24,1460300.0,27.7438,27.7841,27.6308,27.6308,1460300.0
2013-01-18 09:40:00,34.25,34.39,34.2,34.3,347100.0,27.6388,27.7518,27.5985,27.6792,347100.0
2013-01-18 09:50:00,34.31,34.31,34.2,34.27,243300.0,27.6873,27.6873,27.5985,27.655,243300.0
2013-01-18 10:00:00,34.27,34.27,34.2,34.23,237500.0,27.655,27.655,27.5985,27.6227,237500.0
2013-01-18 10:10:00,34.23,34.24,34.11,34.11,335300.0,27.6227,27.6308,27.5259,27.5259,335300.0
2013-01-18 10:20:00,34.12,34.14,34.03,34.03,321000.0,27.5339,27.5501,27.4613,27.4613,321000.0
2013-01-18 10:30:00,34.03,34.04,33.98,34.02,268400.0,27.4613,27.4694,27.421,27.4532,268400.0
2013-01-18 10:40:00,34.02,34.03,33.84,33.88,514200.0,27.4532,27.4613,27.308,27.3403,514200.0
2013-01-18 10:50:00,33.87,33.91,33.85,33.9,380800.0,27.3322,27.3645,27.3161,27.3564,380800.0
2013-01-18 11:00:00,33.9,33.92,33.85,33.85,203600.0,27.3564,27.3725,27.3161,27.3161,203600.0
2013-01-18 11:10:00,33.85,33.94,33.83,33.9,281200.0,27.3161,27.3887,27.2999,27.3564,281200.0
2013-01-18 11:20:00,33.9,33.98,33.9,33.94,328400.0,27.3564,27.421,27.3564,27.3887,328400.0
2013-01-18 11:30:00,33.95,33.96,33.87,33.89,177000.0,27.3968,27.4048,27.3322,27.3483,177000.0
2013-01-18 11:40:00,33.89,33.93,33.87,33.87,434400.0,27.3483,27.3806,27.3322,27.3322,434400.0
2013-01-18 11:50:00,33.87,33.96,33.84,33.93,208100.0,27.3322,27.4048,27.308,27.3806,208100.0
2013-01-18 12:00:00,33.93,33.94,33.84,33.85,257700.0,27.3806,27.3887,27.308,27.3161,257700.0
2013-01-18 12:10:00,33.85,33.85,33.67,33.69,711700.0,27.3161,27.3161,27.1708,27.1869,711700.0
2013-01-18 12:20:00,33.7,33.72,33.68,33.7,271500.0,27.195,27.2111,27.1789,27.195,271500.0
2013-01-18 12:30:00,33.7,33.83,33.69,33.79,283400.0,27.195,27.2999,27.1869,27.2676,283400.0
2013-01-18 12:40:00,33.79,33.8,33.76,33.8,209600.0,27.2676,27.2757,27.2434,27.2757,209600.0
2013-01-18 12:50:00,33.8,33.92,33.79,33.89,350300.0,27.2757,27.3725,27.2676,27.3483,350300.0
2013-01-18 13:00:00,33.89,34.01,33.89,33.98,448300.0,27.3483,27.4452,27.3483,27.421,448300.0
2013-01-18 13:10:00,33.98,34.0,33.89,33.89,279000.0,27.421,27.4371,27.3483,27.3483,279000.0
2013-01-18 13:20:00,33.89,33.95,33.89,33.93,157800.0,27.3483,27.3968,27.3483,27.3806,157800.0
2013-01-18 13:30:00,33.93,33.93,33.87,33.87,126000.0,27.3806,27.3806,27.3322,27.3322,126000.0
2013-01-18 13:40:00,33.88,33.97,33.88,33.95,247100.0,27.3403,27.4129,27.3403,27.3968,247100.0
2013-01-18 13:50:00,33.95,33.95,33.85,33.86,147900.0,27.3968,27.3968,27.3161,27.3241,147900.0
2013-01-18 14:00:00,33.85,33.86,33.76,33.76,309200.0,27.3161,27.3241,27.2434,27.2434,309200.0
2013-01-18 14:10:00,33.76,33.78,33.68,33.68,432700.0,27.2434,27.2596,27.1789,27.1789,432700.0
2013-01-18 14:20:00,33.69,33.74,33.63,33.69,336100.0,27.1869,27.2273,27.1385,27.1869,336100.0
2013-01-18 14:30:00,33.69,33.79,33.69,33.79,172700.0,27.1869,27.2676,27.1869,27.2676,172700.0
2013-01-18 14:40:00,33.79,33.81,33.71,33.71,199400.0,27.2676,27.2838,27.2031,27.2031,199400.0
2013-01-18 14:50:00,33.71,33.72,33.65,33.68,191700.0,27.2031,27.2111,27.1547,27.1789,191700.0
2013-01-18 15:00:00,33.68,33.68,33.64,33.66,365200.0,27.1789,27.1789,27.1466,27.1627,365200.0
2013-01-18 15:10:00,33.66,33.66,33.6,33.61,394500.0,27.1627,27.1627,27.1143,27.1224,394500.0
2013-01-18 15:20:00,33.61,33.67,33.57,33.66,444400.0,27.1224,27.1708,27.0901,27.1627,444400.0
2013-01-18 15:30:00,33.67,33.77,33.66,33.75,494500.0,27.1708,27.2515,27.1627,27.2354,494500.0
2013-01-18 15:40:00,33.74,33.8,33.69,33.7,1186900.0,27.2273,27.2757,27.1869,27.195,1186900.0
2013-01-18 15:50:00,33.7,33.73,33.61,33.63,1877500.0,27.195,27.2192,27.1224,27.1385,1877500.0
2013-01-22 09:30:00,34.03,34.45,34.0,34.35,1580500.0,27.4613,27.8002,27.4371,27.7195,1580500.0
2013-01-22 09:40:00,34.35,34.59,34.25,34.54,1122600.0,27.7195,27.9132,27.6388,27.8729,1122600.0
2013-01-22 09:50:00,34.54,34.75,34.5,34.71,1321700.0,27.8729,28.0423,27.8406,28.0101,1321700.0
2013-01-22 10:00:00,34.7,34.98,34.7,34.91,1734400.0,28.002,28.2279,28.002,28.1714,1734400.0
2013-01-22 10:10:00,34.92,34.99,34.8,34.85,929400.0,28.1795,28.236,28.0827,28.123,929400.0
2013-01-22 10:20:00,34.84,34.87,34.73,34.77,597800.0,28.115,28.1392,28.0262,28.0585,597800.0
2013-01-22 10:30:00,34.78,34.86,34.65,34.75,528300.0,28.0665,28.1311,27.9616,28.0423,528300.0
2013-01-22 10:40:00,34.75,34.92,34.75,34.88,499900.0,28.0423,28.1795,28.0423,28.1472,499900.0
2013-01-22 10:50:00,34.89,34.94,34.87,34.93,395800.0,28.1553,28.1957,28.1392,28.1876,395800.0
2013-01-22 11:00:00,34.93,34.99,34.89,34.97,794800.0,28.1876,28.236,28.1553,28.2199,794800.0
2013-01-22 11:10:00,34.98,35.2,34.92,35.2,1443600.0,28.2279,28.4055,28.1795,28.4055,1443600.0
2013-01-22 11:20:00,35.19,35.25,35.14,35.25,1227000.0,28.3974,28.4458,28.3571,28.4458,1227000.0
2013-01-22 11:30:00,35.24,35.35,35.23,35.31,930000.0,28.4377,28.5265,28.4297,28.4942,930000.0
2013-01-22 11:40:00,35.32,35.38,35.18,35.23,750100.0,28.5023,28.5507,28.3893,28.4297,750100.0
2013-01-22 11:50:00,35.22,35.39,35.22,35.36,501600.0,28.4216,28.5588,28.4216,28.5346,501600.0
2013-01-22 12:00:00,35.36,35.38,35.24,35.24,439000.0,28.5346,28.5507,28.4377,28.4377,439000.0
2013-01-22 12:10:00,35.25,35.35,35.15,35.33,652500.0,28.4458,28.5265,28.3651,28.5104,652500.0
2013-01-22 12:20:00,35.34,35.39,35.3,35.3,359100.0,28.5184,28.5588,28.4862,28.4862,359100.0
2013-01-22 12:30:00,35.3,35.44,35.27,35.32,612000.0,28.4862,28.5991,28.462,28.5023,612000.0
2013-01-22 12:40:00,35.31,35.42,35.28,35.39,471700.0,28.4942,28.583,28.47,28.5588,471700.0
2013-01-22 12:50:00,35.4,35.4,35.28,35.38,524300.0,28.5669,28.5669,28.47,28.5507,524300.0
2013-01-22 13:00:00,35.38,35.4,35.35,35.37,251700.0,28.5507,28.5669,28.5265,28.5427,251700.0
2013-01-22 13:10:00,35.37,35.45,35.37,35.43,451300.0,28.5427,28.6072,28.5427,28.5911,451300.0
2013-01-22 13:20:00,35.44,35.45,35.35,35.42,370200.0,28.5991,28.6072,28.5265,28.583,370200.0
2013-01-22 13:30:00,35.42,35.48,35.34,35.44,361900.0,28.583,28.6314,28.5184,28.5991,361900.0
2013-01-22 13:40:00,35.44,35.45,35.35,35.38,265500.0,28.5991,28.6072,28.5265,28.5507,265500.0
2013-01-22 13:50:00,35.38,35.38,35.28,35.28,438600.0,28.5507,28.5507,28.47,28.47,438600.0
2013-01-22 14:00:00,35.29,35.38,35.23,35.37,555800.0,28.4781,28.5507,28.4297,28.5427,555800.0
2013-01-22 14:10:00,35.36,35.4,35.3,35.38,333500.0,28.5346,28.5669,28.4862,28.5507,333500.0
2013-01-22 14:20:00,35.38,35.45,35.31,35.33,418900.0,28.5507,28.6072,28.4942,28.5104,418900.0
2013-01-22 14:30:00,35.33,35.43,35.32,35.32,323300.0,28.5104,28.5911,28.5023,28.5023,323300.0
2013-01-22 14:40:00,35.32,35.41,35.29,35.39,332300.0,28.5023,28.5749,28.4781,28.5588,332300.0
2013-01-22 14:50:00,35.39,35.47,35.38,35.45,330500.0,28.5588,28.6234,28.5507,28.6072,330500.0
2013-01-22 15:00:00,35.44,35.5,35.4,35.5,559800.0,28.5991,28.6476,28.5669,28.6476,559800.0
2013-01-22 15:10:00,35.5,35.5,35.34,35.4,483100.0,28.6476,28.6476,28.5184,28.5669,483100.0
2013-01-22 15:20:00,35.4,35.43,35.35,35.35,356000.0,28.5669,28.5911,28.5265,28.5265,356000.0
2013-01-22 15:30:00,35.36,35.42,35.34,35.37,781100.0,28.5346,28.583,28.5184,28.5427,781100.0
2013-01-22 15:40:00,35.38,35.38,35.2,35.25,1087600.0,28.5507,28.5507,28.4055,28.4458,1087600.0
2013-01-22 15:50:00,35.25,35.27,35.13,35.17,2060400.0,28.4458,28.462,28.349,28.3813,2060400.0
2013-01-23 09:30:00,35.16,35.18,34.8,35.04,1154500.0,28.3732,28.3893,28.0827,28.2764,1154500.0
2013-01-23 09:40:00,35.03,35.15,34.93,34.97,698300.0,28.2683,28.3651,28.1876,28.2199,698300.0
2013-01-23 09:50:00,34.98,35.11,34.93,35.1,438900.0,28.2279,28.3328,28.1876,28.3248,438900.0
2013-01-23 10:00:00,35.1,35.22,35.02,35.18,591000.0,28.3248,28.4216,28.2602,28.3893,591000.0
2013-01-23 10:10:00,35.19,35.23,35.01,35.1,476800.0,28.3974,28.4297,28.2521,28.3248,476800.0
2013-01-23 10:20:00,35.1,35.15,35.04,35.07,368000.0,28.3248,28.3651,28.2764,28.3006,368000.0
2013-01-23 10:30:00,35.07,35.08,34.96,35.02,465300.0,28.3006,28.3086,28.2118,28.2602,465300.0
2013-01-23 10:40:00,35.02,35.05,34.98,35.0,468600.0,28.2602,28.2844,28.2279,28.2441,468600.0
2013-01-23 10:50:00,35.0,35.08,34.98,35.07,220000.0,28.2441,28.3086,28.2279,28.3006,220000.0
2013-01-23 11:00:00,35.07,35.12,35.02,35.12,233100.0,28.3006,28.3409,28.2602,28.3409,233100.0
2013-01-23 11:10:00,35.12,35.16,35.11,35.12,218000.0,28.3409,28.3732,28.3328,28.3409,218000.0
2013-01-23 11:20:00,35.11,35.13,35.0,35.0,317100.0,28.3328,28.349,28.2441,28.2441,317100.0
2013-01-23 11:30:00,35.0,35.05,34.96,35.05,170400.0,28.2441,28.2844,28.2118,28.2844,170400.0
2013-01-23 11:40:00,35.05,35.12,35.02,35.1,193200.0,28.2844,28.3409,28.2602,28.3248,193200.0
2013-01-23 11:50:00,35.09,35.19,35.09,35.13,226500.0,28.3167,28.3974,28.3167,28.349,226500.0
2013-01-23 12:00:00,35.13,35.19,35.08,35.13,233500.0,28.349,28.3974,28.3086,28.349,233500.0
2013-01-23 12:10:00,35.12,35.13,35.06,35.06,196100.0,28.3409,28.349,28.2925,28.2925,196100.0
2013-01-23 12:20:00,35.06,35.07,35.02,35.07,114900.0,28.2925,28.3006,28.2602,28.3006,114900.0
2013-01-23 12:30:00,35.07,35.09,35.06,35.07,110700.0,28.3006,28.3167,28.2925,28.3006,110700.0
2013-01-23 12:40:00,35.06,35.08,35.05,35.07,62500.0,28.2925,28.3086,28.2844,28.3006,62500.0
2013-01-23 12:50:00,35.08,35.16,35.06,35.16,309500.0,28.3086,28.3732,28.2925,28.3732,309500.0
2013-01-23 13:00:00,35.16,35.16,35.12,35.13,110200.0,28.3732,28.3732,28.3409,28.349,110200.0
2013-01-23 13:10:00,35.13,35.17,35.12,35.15,196300.0,28.349,28.3813,28.3409,28.3651,196300.0
2013-01-23 13:20:00,35.15,35.16,35.11,35.12,160300.0,28.3651,28.3732,28.3328,28.3409,160300.0
2013-01-23 13:30:00,35.12,35.13,35.09,35.13,128300.0,28.3409,28.349,28.3167,28.349,128300.0
2013-01-23 13:40:00,35.12,35.13,35.1,35.11,105400.0,28.3409,28.349,28.3248,28.3328,105400.0
2013-01-23 13:50:00,35.11,35.11,35.07,35.1,167600.0,28.3328,28.3328,28.3006,28.3248,167600.0
2013-01-23 14:00:00,35.09,35.11,35.08,35.09,188700.0,28.3167,28.3328,28.3086,28.3167,188700.0
2013-01-23 14:10:00,35.08,35.12,35.06,35.12,234400.0,28.3086,28.3409,28.2925,28.3409,234400.0
2013-01-23 14:20:00,35.12,35.12,35.08,35.1,184600.0,28.3409,28.3409,28.3086,28.3248,184600.0
2013-01-23 14:30:00,35.09,35.1,35.08,35.1,119700.0,28.3167,28.3248,28.3086,28.3248,119700.0
2013-01-23 14:40:00,35.1,35.13,35.09,35.09,133800.0,28.3248,28.349,28.3167,28.3167,133800.0
2013-01-23 14:50:00,35.1,35.12,35.09,35.09,153000.0,28.3248,28.3409,28.3167,28.3167,153000.0
2013-01-23 15:00:00,35.09,35.12,35.09,35.11,188000.0,28.3167,28.3409,28.3167,28.3328,188000.0
2013-01-23 15:10:00,35.11,35.11,35.04,35.04,180300.0,28.3328,28.3328,28.2764,28.2764,180300.0
2013-01-23 15:20:00,35.04,35.06,34.98,34.98,284100.0,28.2764,28.2925,28.2279,28.2279,284100.0
2013-01-23 15:30:00,34.98,35.02,34.96,35.01,334500.0,28.2279,28.2602,28.2118,28.2521,334500.0
2013-01-23 15:40:00,35.01,35.01,34.95,34.98,489100.0,28.2521,28.2521,28.2037,28.2279,489100.0
2013-01-23 15:50:00,34.99,35.02,34.94,35.02,793900.0,28.236,28.2602,28.1957,28.2602,793900.0
2013-01-24 09:30:00,34.87,35.08,34.81,35.05,560400.0,28.1392,28.3086,28.0907,28.2844,560400.0
2013-01-24 09:40:00,35.05,35.08,34.88,34.88,500200.0,28.2844,28.3086,28.1472,28.1472,500200.0
2013-01-24 09:50:00,34.88,34.94,34.76,34.82,460700.0,28.1472,28.1957,28.0504,28.0988,460700.0
2013-01-24 10:00:00,34.82,34.98,34.8,34.94,657000.0,28.0988,28.2279,28.0827,28.1957,657000.0
2013-01-24 10:10:00,34.94,34.95,34.84,34.92,410000.0,28.1957,28.2037,28.115,28.1795,410000.0
2013-01-24 10:20:00,34.93,35.0,34.91,35.0,291300.0,28.1876,28.2441,28.1714,28.2441,291300.0
2013-01-24 10:30:00,34.99,35.11,34.97,35.09,429800.0,28.236,28.3328,28.2199,28.3167,429800.0
2013-01-24 10:40:00,35.09,35.19,35.07,35.17,458500.0,28.3167,28.3974,28.3006,28.3813,458500.0
2013-01-24 10:50:00,35.18,35.2,35.07,35.07,238800.0,28.3893,28.4055,28.3006,28.3006,238800.0
2013-01-24 11:00:00,35.07,35.22,35.05,35.16,598700.0,28.3006,28.4216,28.2844,28.3732,598700.0
2013-01-24 11:10:00,35.16,35.19,35.02,35.02,467700.0,28.3732,28.3974,28.2602,28.2602,467700.0
2013-01-24 11:20:00,35.02,35.12,35.02,35.06,240000.0,28.2602,28.3409,28.2602,28.2925,240000.0
2013-01-24 11:30:00,35.07,35.1,35.05,35.1,197700.0,28.3006,28.3248,28.2844,28.3248,197700.0
2013-01-24 11:40:00,35.09,35.1,34.97,35.0,170900.0,28.3167,28.3248,28.2199,28.2441,170900.0
2013-01-24 11:50:00,34.99,35.05,34.98,35.03,157200.0,28.236,28.2844,28.2279,28.2683,157200.0
2013-01-24 12:00:00,35.04,35.04,34.91,34.93,230600.0,28.2764,28.2764,28.1714,28.1876,230600.0
2013-01-24 12:10:00,34.93,34.96,34.9,34.9,199000.0,28.1876,28.2118,28.1634,28.1634,199000.0
2013-01-24 12:20:00,34.9,34.91,34.88,34.9,168200.0,28.1634,28.1714,28.1472,28.1634,168200.0
2013-01-24 12:30:00,34.9,34.91,34.79,34.8,356700.0,28.1634,28.1714,28.0746,28.0827,356700.0
2013-01-24 12:40:00,34.81,34.82,34.75,34.77,280500.0,28.0907,28.0988,28.0423,28.0585,280500.0
2013-01-24 12:50:00,34.77,34.78,34.66,34.67,254300.0,28.0585,28.0665,27.9697,27.9778,254300.0
2013-01-24 13:00:00,34.68,34.72,34.67,34.68,146000.0,27.9858,28.0181,27.9778,27.9858,146000.0
2013-01-24 13:10:00,34.68,34.69,34.61,34.63,220400.0,27.9858,27.9939,27.9294,27.9455,220400.0
2013-01-24 13:20:00,34.63,34.76,34.63,34.75,199200.0,27.9455,28.0504,27.9455,28.0423,199200.0
2013-01-24 13:30:00,34.76,34.76,34.64,34.65,333000.0,28.0504,28.0504,27.9536,27.9616,333000.0
2013-01-24 13:40:00,34.64,34.64,34.56,34.58,422800.0,27.9536,27.9536,27.889,27.9051,422800.0
2013-01-24 13:50:00,34.58,34.63,34.56,34.58,215300.0,27.9051,27.9455,27.889,27.9051,215300.0
2013-01-24 14:00:00,34.58,34.59,34.52,34.58,255800.0,27.9051,27.9132,27.8567,27.9051,255800.0
2013-01-24 14:10:00,34.58,34.65,34.57,34.63,224100.0,27.9051,27.9616,27.8971,27.9455,224100.0
2013-01-24 14:20:00,34.62,34.65,34.61,34.62,141600.0,27.9374,27.9616,27.9294,27.9374,141600.0
2013-01-24 14:30:00,34.62,34.7,34.61,34.69,228100.0,27.9374,28.002,27.9294,27.9939,228100.0
2013-01-24 14:40:00,34.7,34.8,34.68,34.79,333600.0,28.002,28.0827,27.9858,28.0746,333600.0
2013-01-24 14:50:00,34.78,34.8,34.72,34.74,198400.0,28.0665,28.0827,28.0181,28.0343,198400.0
2013-01-24 15:00:00,34.74,34.75,34.69,34.72,218100.0,28.0343,28.0423,27.9939,28.0181,218100.0
2013-01-24 15:10:00,34.72,34.76,34.69,34.7,191500.0,28.0181,28.0504,27.9939,28.002,191500.0
2013-01-24 15:20:00,34.7,34.75,34.67,34.73,226600.0,28.002,28.0423,27.9778,28.0262,226600.0
2013-01-24 15:30:00,34.73,34.8,34.7,34.74,509000.0,28.0262,28.0827,28.002,28.0343,509000.0
2013-01-24 15:40:00,34.73,34.74,34.63,34.69,394300.0,28.0262,28.0343,27.9455,27.9939,394300.0
2013-01-24 15:50:00,34.69,34.69,34.61,34.64,879900.0,27.9939,27.9939,27.9294,27.9536,879900.0
2013-01-25 09:30:00,34.94,35.09,34.65,34.66,821000.0,28.1957,28.3167,27.9616,27.9697,821000.0
2013-01-25 09:40:00,34.67,34.72,34.43,34.45,573300.0,27.9778,28.0181,27.7841,27.8002,573300.0
2013-01-25 09:50:00,34.45,34.58,34.42,34.52,363600.0,27.8002,27.9051,27.776,27.8567,363600.0
2013-01-25 10:00:00,34.51,34.54,34.42,34.45,297300.0,27.8487,27.8729,27.776,27.8002,297300.0
2013-01-25 10:10:00,34.45,34.57,34.41,34.53,439900.0,27.8002,27.8971,27.768,27.8648,439900.0
2013-01-25 10:20:00,34.53,34.57,34.4,34.42,297400.0,27.8648,27.8971,27.7599,27.776,297400.0
2013-01-25 10:30:00,34.42,34.5,34.38,34.48,427200.0,27.776,27.8406,27.7438,27.8244,427200.0
2013-01-25 10:40:00,34.48,34.54,34.37,34.39,386600.0,27.8244,27.8729,27.7357,27.7518,386600.0
2013-01-25 10:50:00,34.39,34.41,34.34,34.41,278500.0,27.7518,27.768,27.7115,27.768,278500.0
2013-01-25 11:00:00,34.41,34.49,34.35,34.45,414800.0,27.768,27.8325,27.7195,27.8002,414800.0
2013-01-25 11:10:00,34.45,34.5,34.42,34.47,263700.0,27.8002,27.8406,27.776,27.8164,263700.0
2013-01-25 11:20:00,34.47,34.51,34.44,34.46,178800.0,27.8164,27.8487,27.7922,27.8083,178800.0
2013-01-25 11:30:00,34.46,34.52,34.44,34.49,169700.0,27.8083,27.8567,27.7922,27.8325,169700.0
2013-01-25 11:40:00,34.49,34.55,34.46,34.54,165900.0,27.8325,27.8809,27.8083,27.8729,165900.0
2013-01-25 11:50:00,34.54,34.56,34.51,34.52,202100.0,27.8729,27.889,27.8487,27.8567,202100.0
2013-01-25 12:00:00,34.52,34.69,34.52,34.69,261500.0,27.8567,27.9939,27.8567,27.9939,261500.0
2013-01-25 12:10:00,34.67,34.69,34.61,34.68,271800.0,27.9778,27.9939,27.9294,27.9858,271800.0
2013-01-25 12:20:00,34.68,34.68,34.52,34.54,180300.0,27.9858,27.9858,27.8567,27.8729,180300.0
2013-01-25 12:30:00,34.54,34.62,34.53,34.58,143200.0,27.8729,27.9374,27.8648,27.9051,143200.0
2013-01-25 12:40:00,34.58,34.61,34.56,34.59,103300.0,27.9051,27.9294,27.889,27.9132,103300.0
2013-01-25 12:50:00,34.58,34.66,34.57,34.58,180500.0,27.9051,27.9697,27.8971,27.9051,180500.0
2013-01-25 13:00:00,34.59,34.65,34.57,34.64,138600.0,27.9132,27.9616,27.8971,27.9536,138600.0
2013-01-25 13:10:00,34.64,34.68,34.63,34.64,108200.0,27.9536,27.9858,27.9455,27.9536,108200.0
2013-01-25 13:20:00,34.64,34.68,34.63,34.67,102700.0,27.9536,27.9858,27.9455,27.9778,102700.0
2013-01-25 13:30:00,34.67,34.68,34.58,34.59,141800.0,27.9778,27.9858,27.9051,27.9132,141800.0
2013-01-25 13:40:00,34.6,34.7,34.6,34.68,219200.0,27.9213,28.002,27.9213,27.9858,219200.0
2013-01-25 13:50:00,34.68,34.69,34.65,34.68,121300.0,27.9858,27.9939,27.9616,27.9858,121300.0
2013-01-25 14:00:00,34.67,34.78,34.67,34.77,161200.0,27.9778,28.0665,27.9778,28.0585,161200.0
2013-01-25 14:10:00,34.77,34.81,34.76,34.8,241700.0,28.0585,28.0907,28.0504,28.0827,241700.0
2013-01-25 14:20:00,34.8,34.84,34.79,34.83,186800.0,28.0827,28.115,28.0746,28.1069,186800.0
2013-01-25 14:30:00,34.83,34.84,34.82,34.83,243800.0,28.1069,28.115,28.0988,28.1069,243800.0
2013-01-25 14:40:00,34.83,34.92,34.83,34.91,335500.0,28.1069,28.1795,28.1069,28.1714,335500.0
2013-01-25 14:50:00,34.91,34.93,34.81,34.82,328900.0,28.1714,28.1876,28.0907,28.0988,328900.0
2013-01-25 15:00:00,34.81,34.9,34.81,34.84,256500.0,28.0907,28.1634,28.0907,28.115,256500.0
2013-01-25 15:10:00,34.84,34.93,34.84,34.91,317200.0,28.115,28.1876,28.115,28.1714,317200.0
2013-01-25 15:20:00,34.9,34.94,34.9,34.93,271500.0,28.1634,28.1957,28.1634,28.1876,271500.0
2013-01-25 15:30:00,34.94,34.96,34.9,34.91,450600.0,28.1957,28.2118,28.1634,28.1714,450600.0
2013-01-25 15:40:00,34.9,34.91,34.8,34.81,495800.0,28.1634,28.1714,28.0827,28.0907,495800.0
2013-01-25 15:50:00,34.8,34.87,34.8,34.86,722200.0,28.0827,28.1392,28.0827,28.1311,722200.0
2013-01-28 09:30:00,34.91,34.99,34.72,34.74,684800.0,28.1714,28.236,28.0181,28.0343,684800.0
2013-01-28 09:40:00,34.73,34.85,34.66,34.68,404200.0,28.0262,28.123,27.9697,27.9858,404200.0
2013-01-28 09:50:00,34.68,34.7,34.55,34.56,374500.0,27.9858,28.002,27.8809,27.889,374500.0
2013-01-28 10:00:00,34.56,34.56,34.44,34.44,466300.0,27.889,27.889,27.7922,27.7922,466300.0
2013-01-28 10:10:00,34.44,34.49,34.4,34.44,441700.0,27.7922,27.8325,27.7599,27.7922,441700.0
2013-01-28 10:20:00,34.44,34.68,34.43,34.68,502300.0,27.7922,27.9858,27.7841,27.9858,502300.0
2013-01-28 10:30:00,34.68,34.69,34.57,34.57,261100.0,27.9858,27.9939,27.8971,27.8971,261100.0
2013-01-28 10:40:00,34.56,34.65,34.53,34.6,226400.0,27.889,27.9616,27.8648,27.9213,226400.0
2013-01-28 10:50:00,34.59,34.59,34.49,34.55,242400.0,27.9132,27.9132,27.8325,27.8809,242400.0
2013-01-28 11:00:00,34.55,34.61,34.53,34.55,178600.0,27.8809,27.9294,27.8648,27.8809,178600.0
2013-01-28 11:10:00,34.55,34.57,34.5,34.53,203600.0,27.8809,27.8971,27.8406,27.8648,203600.0
2013-01-28 11:20:00,34.53,34.64,34.5,34.62,218800.0,27.8648,27.9536,27.8406,27.9374,218800.0
2013-01-28 11:30:00,34.61,34.66,34.54,34.57,238000.0,27.9294,27.9697,27.8729,27.8971,238000.0
2013-01-28 11:40:00,34.58,34.66,34.57,34.65,189100.0,27.9051,27.9697,27.8971,27.9616,189100.0
2013-01-28 11:50:00,34.65,34.67,34.61,34.62,151700.0,27.9616,27.9778,27.9294,27.9374,151700.0
2013-01-28 12:00:00,34.62,34.68,34.6,34.68,158400.0,27.9374,27.9858,27.9213,27.9858,158400.0
2013-01-28 12:10:00,34.68,34.68,34.64,34.67,100800.0,27.9858,27.9858,27.9536,27.9778,100800.0
2013-01-28 12:20:00,34.67,34.68,34.6,34.65,144400.0,27.9778,27.9858,27.9213,27.9616,144400.0
2013-01-28 12:30:00,34.66,34.69,34.64,34.66,156700.0,27.9697,27.9939,27.9536,27.9697,156700.0
2013-01-28 12:40:00,34.66,34.67,34.62,34.65,143800.0,27.9697,27.9778,27.9374,27.9616,143800.0
2013-01-28 12:50:00,34.65,34.69,34.61,34.67,110200.0,27.9616,27.9939,27.9294,27.9778,110200.0
2013-01-28 13:00:00,34.67,34.7,34.66,34.7,127800.0,27.9778,28.002,27.9697,28.002,127800.0
2013-01-28 13:10:00,34.69,34.73,34.68,34.73,149100.0,27.9939,28.0262,27.9858,28.0262,149100.0
2013-01-28 13:20:00,34.72,34.73,34.64,34.64,131600.0,28.0181,28.0262,27.9536,27.9536,131600.0
2013-01-28 13:30:00,34.64,34.71,34.64,34.68,149800.0,27.9536,28.0101,27.9536,27.9858,149800.0
2013-01-28 13:40:00,34.68,34.7,34.65,34.66,67000.0,27.9858,28.002,27.9616,27.9697,67000.0
2013-01-28 13:50:00,34.66,34.72,34.66,34.68,72600.0,27.9697,28.0181,27.9697,27.9858,72600.0
2013-01-28 14:00:00,34.68,34.69,34.63,34.65,137700.0,27.9858,27.9939,27.9455,27.9616,137700.0
2013-01-28 14:10:00,34.66,34.71,34.65,34.7,130500.0,27.9697,28.0101,27.9616,28.002,130500.0
2013-01-28 14:20:00,34.69,34.7,34.64,34.66,167000.0,27.9939,28.002,27.9536,27.9697,167000.0
2013-01-28 14:30:00,34.66,34.69,34.6,34.64,151100.0,27.9697,27.9939,27.9213,27.9536,151100.0
2013-01-28 14:40:00,34.64,34.69,34.62,34.66,116200.0,27.9536,27.9939,27.9374,27.9697,116200.0
2013-01-28 14:50:00,34.65,34.68,34.65,34.66,102900.0,27.9616,27.9858,27.9616,27.9697,102900.0
2013-01-28 15:00:00,34.65,34.7,34.6,34.64,222800.0,27.9616,28.002,27.9213,27.9536,222800.0
2013-01-28 15:10:00,34.63,34.64,34.59,34.59,127000.0,27.9455,27.9536,27.9132,27.9132,127000.0
2013-01-28 15:20:00,34.59,34.63,34.54,34.57,238800.0,27.9132,27.9455,27.8729,27.8971,238800.0
2013-01-28 15:30:00,34.58,34.63,34.52,34.54,340300.0,27.9051,27.9455,27.8567,27.8729,340300.0
2013-01-28 15:40:00,34.54,34.59,34.52,34.56,360900.0,27.8729,27.9132,27.8567,27.889,360900.0
2013-01-28 15:50:00,34.56,34.61,34.55,34.58,729900.0,27.889,27.9294,27.8809,27.9051,729900.0
2013-01-29 09:30:00,34.51,34.72,34.5,34.66,543200.0,27.8487,28.0181,27.8406,27.9697,543200.0
2013-01-29 09:40:00,34.67,34.87,34.64,34.86,433100.0,27.9778,28.1392,27.9536,28.1311,433100.0
2013-01-29 09:50:00,34.86,34.94,34.82,34.85,458500.0,28.1311,28.1957,28.0988,28.123,458500.0
2013-01-29 10:00:00,34.85,34.86,34.67,34.72,329100.0,28.123,28.1311,27.9778,28.0181,329100.0
2013-01-29 10:10:00,34.71,34.81,34.69,34.76,205800.0,28.0101,28.0907,27.9939,28.0504,205800.0
2013-01-29 10:20:00,34.75,34.83,34.66,34.68,238100.0,28.0423,28.1069,27.9697,27.9858,238100.0
2013-01-29 10:30:00,34.69,34.73,34.58,34.65,343200.0,27.9939,28.0262,27.9051,27.9616,343200.0
2013-01-29 10:40:00,34.65,34.71,34.59,34.63,193000.0,27.9616,28.0101,27.9132,27.9455,193000.0
2013-01-29 10:50:00,34.64,34.77,34.63,34.73,281500.0,27.9536,28.0585,27.9455,28.0262,281500.0
2013-01-29 11:00:00,34.73,34.8,34.72,34.78,186700.0,28.0262,28.0827,28.0181,28.0665,186700.0
2013-01-29 11:10:00,34.78,34.8,34.71,34.75,153800.0,28.0665,28.0827,28.0101,28.0423,153800.0
2013-01-29 11:20:00,34.75,34.99,34.75,34.98,587000.0,28.0423,28.236,28.0423,28.2279,587000.0
2013-01-29 11:30:00,34.99,35.08,34.98,35.06,493500.0,28.236,28.3086,28.2279,28.2925,493500.0
2013-01-29 11:40:00,35.06,35.16,35.06,35.13,432400.0,28.2925,28.3732,28.2925,28.349,432400.0
2013-01-29 11:50:00,35.12,35.16,35.05,35.05,378400.0,28.3409,28.3732,28.2844,28.2844,378400.0
2013-01-29 12:00:00,35.04,35.05,34.95,35.02,220600.0,28.2764,28.2844,28.2037,28.2602,220600.0
2013-01-29 12:10:00,35.03,35.1,35.01,35.07,143000.0,28.2683,28.3248,28.2521,28.3006,143000.0
2013-01-29 12:20:00,35.07,35.1,35.05,35.08,179600.0,28.3006,28.3248,28.2844,28.3086,179600.0
2013-01-29 12:30:00,35.07,35.16,35.06,35.15,326600.0,28.3006,28.3732,28.2925,28.3651,326600.0
2013-01-29 12:40:00,35.14,35.19,35.03,35.05,261600.0,28.3571,28.3974,28.2683,28.2844,261600.0
2013-01-29 12:50:00,35.05,35.12,35.05,35.06,179700.0,28.2844,28.3409,28.2844,28.2925,179700.0
2013-01-29 13:00:00,35.06,35.14,35.06,35.09,232200.0,28.2925,28.3571,28.2925,28.3167,232200.0
2013-01-29 13:10:00,35.09,35.11,35.06,35.1,132200.0,28.3167,28.3328,28.2925,28.3248,132200.0
2013-01-29 13:20:00,35.1,35.1,35.04,35.09,203800.0,28.3248,28.3248,28.2764,28.3167,203800.0
2013-01-29 13:30:00,35.08,35.14,35.07,35.11,289300.0,28.3086,28.3571,28.3006,28.3328,289300.0
2013-01-29 13:40:00,35.11,35.15,35.08,35.1,320100.0,28.3328,28.3651,28.3086,28.3248,320100.0
2013-01-29 13:50:00,35.1,35.13,35.07,35.09,190100.0,28.3248,28.349,28.3006,28.3167,190100.0
2013-01-29 14:00:00,35.08,35.15,35.08,35.13,179100.0,28.3086,28.3651,28.3086,28.349,179100.0
2013-01-29 14:10:00,35.13,35.14,35.05,35.07,190900.0,28.349,28.3571,28.2844,28.3006,190900.0
2013-01-29 14:20:00,35.07,35.12,35.06,35.11,131600.0,28.3006,28.3409,28.2925,28.3328,131600.0
2013-01-29 14:30:00,35.1,35.11,35.04,35.08,186000.0,28.3248,28.3328,28.2764,28.3086,186000.0
2013-01-29 14:40:00,35.07,35.09,35.03,35.03,219100.0,28.3006,28.3167,28.2683,28.2683,219100.0
2013-01-29 14:50:00,35.04,35.14,35.03,35.14,261800.0,28.2764,28.3571,28.2683,28.3571,261800.0
2013-01-29 15:00:00,35.14,35.15,35.05,35.09,286700.0,28.3571,28.3651,28.2844,28.3167,286700.0
2013-01-29 15:10:00,35.11,35.14,35.06,35.08,279200.0,28.3328,28.3571,28.2925,28.3086,279200.0
2013-01-29 15:20:00,35.08,35.13,35.05,35.13,249500.0,28.3086,28.349,28.2844,28.349,249500.0
2013-01-29 15:30:00,35.13,35.17,35.06,35.06,569000.0,28.349,28.3813,28.2925,28.2925,569000.0
2013-01-29 15:40:00,35.05,35.09,35.01,35.01,513800.0,28.2844,28.3167,28.2521,28.2521,513800.0
2013-01-29 15:50:00,35.01,35.06,35.0,35.01,765100.0,28.2521,28.2925,28.2441,28.2521,765100.0
2013-01-30 09:30:00,35.37,35.64,35.31,35.61,1151500.0,28.5427,28.7605,28.4942,28.7363,1151500.0
2013-01-30 09:40:00,35.6,35.67,35.46,35.5,690400.0,28.7283,28.7847,28.6153,28.6476,690400.0
2013-01-30 09:50:00,35.5,35.52,35.31,35.31,513500.0,28.6476,28.6637,28.4942,28.4942,513500.0
2013-01-30 10:00:00,35.31,35.44,35.28,35.39,493500.0,28.4942,28.5991,28.47,28.5588,493500.0
2013-01-30 10:10:00,35.39,35.4,35.34,35.39,295600.0,28.5588,28.5669,28.5184,28.5588,295600.0
2013-01-30 10:20:00,35.38,35.48,35.27,35.29,574200.0,28.5507,28.6314,28.462,28.4781,574200.0
2013-01-30 10:30:00,35.3,35.62,35.3,35.6,748600.0,28.4862,28.7444,28.4862,28.7283,748600.0
2013-01-30 10:40:00,35.6,35.63,35.48,35.55,485500.0,28.7283,28.7525,28.6314,28.6879,485500.0
2013-01-30 10:50:00,35.54,35.68,35.49,35.62,576200.0,28.6798,28.7928,28.6395,28.7444,576200.0
2013-01-30 11:00:00,35.62,35.74,35.6,35.67,524500.0,28.7444,28.8412,28.7283,28.7847,524500.0
2013-01-30 11:10:00,35.67,35.67,35.6,35.63,461500.0,28.7847,28.7847,28.7283,28.7525,461500.0
2013-01-30 11:20:00,35.63,35.68,35.57,35.58,472700.0,28.7525,28.7928,28.704,28.7121,472700.0
2013-01-30 11:30:00,35.58,35.63,35.57,35.6,303000.0,28.7121,28.7525,28.704,28.7283,303000.0
2013-01-30 11:40:00,35.6,35.6,35.52,35.56,189500.0,28.7283,28.7283,28.6637,28.696,189500.0
2013-01-30 11:50:00,35.55,35.64,35.53,35.62,410400.0,28.6879,28.7605,28.6718,28.7444,410400.0
2013-01-30 12:00:00,35.61,35.62,35.58,35.59,220400.0,28.7363,28.7444,28.7121,28.7202,220400.0
2013-01-30 12:10:00,35.59,35.63,35.59,35.6,311200.0,28.7202,28.7525,28.7202,28.7283,311200.0
2013-01-30 12:20:00,35.61,35.62,35.56,35.58,239100.0,28.7363,28.7444,28.696,28.7121,239100.0
2013-01-30 12:30:00,35.58,35.62,35.57,35.61,208500.0,28.7121,28.7444,28.704,28.7363,208500.0
2013-01-30 12:40:00,35.6,35.69,35.6,35.67,309500.0,28.7283,28.8009,28.7283,28.7847,309500.0
2013-01-30 12:50:00,35.68,35.69,35.58,35.61,212900.0,28.7928,28.8009,28.7121,28.7363,212900.0
2013-01-30 13:00:00,35.61,35.62,35.56,35.59,164000.0,28.7363,28.7444,28.696,28.7202,164000.0
2013-01-30 13:10:00,35.59,35.61,35.53,35.54,146000.0,28.7202,28.7363,28.6718,28.6798,146000.0
2013-01-30 13:20:00,35.54,35.66,35.54,35.64,222000.0,28.6798,28.7767,28.6798,28.7605,222000.0
2013-01-30 13:30:00,35.64,35.65,35.58,35.6,143300.0,28.7605,28.7686,28.7121,28.7283,143300.0
2013-01-30 13:40:00,35.6,35.61,35.56,35.59,183100.0,28.7283,28.7363,28.696,28.7202,183100.0
2013-01-30 13:50:00,35.58,35.61,35.49,35.55,280700.0,28.7121,28.7363,28.6395,28.6879,280700.0
2013-01-30 14:00:00,35.55,35.56,35.48,35.49,226700.0,28.6879,28.696,28.6314,28.6395,226700.0
2013-01-30 14:10:00,35.5,35.58,35.42,35.55,452400.0,28.6476,28.7121,28.583,28.6879,452400.0
2013-01-30 14:20:00,35.54,35.57,35.47,35.53,238600.0,28.6798,28.704,28.6234,28.6718,238600.0
2013-01-30 14:30:00,35.53,35.53,35.4,35.41,205000.0,28.6718,28.6718,28.5669,28.5749,205000.0
2013-01-30 14:40:00,35.4,35.42,35.26,35.28,245600.0,28.5669,28.583,28.4539,28.47,245600.0
2013-01-30 14:50:00,35.27,35.31,35.25,35.3,174200.0,28.462,28.4942,28.4458,28.4862,174200.0
2013-01-30 15:00:00,35.3,35.38,35.3,35.37,271000.0,28.4862,28.5507,28.4862,28.5427,271000.0
2013-01-30 15:10:00,35.37,35.38,35.17,35.21,368900.0,28.5427,28.5507,28.3813,28.4135,368900.0
2013-01-30 15:20:00,35.2,35.25,35.16,35.17,293700.0,28.4055,28.4458,28.3732,28.3813,293700.0
2013-01-30 15:30:00,35.16,35.16,35.05,35.06,619200.0,28.3732,28.3732,28.2844,28.2925,619200.0
2013-01-30 15:40:00,35.06,35.13,35.03,35.08,503100.0,28.2925,28.349,28.2683,28.3086,503100.0
2013-01-30 15:50:00,35.09,35.17,35.05,35.16,1152000.0,28.3167,28.3813,28.2844,28.3732,1152000.0
2013-01-31 09:30:00,35.08,35.29,34.97,35.27,468700.0,28.3086,28.4781,28.2199,28.462,468700.0
2013-01-31 09:40:00,35.26,35.37,35.2,35.22,416800.0,28.4539,28.5427,28.4055,28.4216,416800.0
2013-01-31 09:50:00,35.22,35.23,35.01,35.01,358900.0,28.4216,28.4297,28.2521,28.2521,358900.0
2013-01-31 10:00:00,35.02,35.15,35.01,35.12,273800.0,28.2602,28.3651,28.2521,28.3409,273800.0
2013-01-31 10:10:00,35.12,35.22,35.06,35.07,255700.0,28.3409,28.4216,28.2925,28.3006,255700.0
2013-01-31 10:20:00,35.07,35.11,35.04,35.11,228300.0,28.3006,28.3328,28.2764,28.3328,228300.0
2013-01-31 10:30:00,35.11,35.19,35.08,35.08,213600.0,28.3328,28.3974,28.3086,28.3086,213600.0
2013-01-31 10:40:00,35.08,35.14,35.05,35.1,174200.0,28.3086,28.3571,28.2844,28.3248,174200.0
2013-01-31 10:50:00,35.1,35.12,35.02,35.06,165900.0,28.3248,28.3409,28.2602,28.2925,165900.0
2013-01-31 11:00:00,35.05,35.07,35.0,35.0,206900.0,28.2844,28.3006,28.2441,28.2441,206900.0
2013-01-31 11:10:00,35.01,35.03,34.97,34.98,230700.0,28.2521,28.2683,28.2199,28.2279,230700.0
2013-01-31 11:20:00,34.98,35.06,34.97,35.03,195300.0,28.2279,28.2925,28.2199,28.2683,195300.0
2013-01-31 11:30:00,35.02,35.03,34.92,35.02,238400.0,28.2602,28.2683,28.1795,28.2602,238400.0
2013-01-31 11:40:00,35.02,35.06,34.97,35.04,153400.0,28.2602,28.2925,28.2199,28.2764,153400.0
2013-01-31 11:50:00,35.04,35.09,34.97,35.06,193500.0,28.2764,28.3167,28.2199,28.2925,193500.0
2013-01-31 12:00:00,35.06,35.12,35.05,35.11,119700.0,28.2925,28.3409,28.2844,28.3328,119700.0
2013-01-31 12:10:00,35.11,35.16,35.1,35.11,159900.0,28.3328,28.3732,28.3248,28.3328,159900.0
2013-01-31 12:20:00,35.11,35.12,35.04,35.05,81100.0,28.3328,28.3409,28.2764,28.2844,81100.0
2013-01-31 12:30:00,35.06,35.12,35.06,35.12,74700.0,28.2925,28.3409,28.2925,28.3409,74700.0
2013-01-31 12:40:00,35.12,35.17,35.11,35.14,107600.0,28.3409,28.3813,28.3328,28.3571,107600.0
2013-01-31 12:50:00,35.13,35.16,35.12,35.16,83600.0,28.349,28.3732,28.3409,28.3732,83600.0
2013-01-31 13:00:00,35.15,35.17,35.12,35.16,98100.0,28.3651,28.3813,28.3409,28.3732,98100.0
2013-01-31 13:10:00,35.16,35.19,35.15,35.19,76300.0,28.3732,28.3974,28.3651,28.3974,76300.0
2013-01-31 13:20:00,35.18,35.19,35.14,35.14,71100.0,28.3893,28.3974,28.3571,28.3571,71100.0
2013-01-31 13:30:00,35.14,35.19,35.14,35.18,74100.0,28.3571,28.3974,28.3571,28.3893,74100.0
2013-01-31 13:40:00,35.19,35.25,35.18,35.21,104400.0,28.3974,28.4458,28.3893,28.4135,104400.0
2013-01-31 13:50:00,35.22,35.23,35.19,35.2,105500.0,28.4216,28.4297,28.3974,28.4055,105500.0
2013-01-31 14:00:00,35.2,35.21,35.13,35.16,135800.0,28.4055,28.4135,28.349,28.3732,135800.0
2013-01-31 14:10:00,35.15,35.17,35.11,35.17,75000.0,28.3651,28.3813,28.3328,28.3813,75000.0
2013-01-31 14:20:00,35.17,35.24,35.16,35.23,169600.0,28.3813,28.4377,28.3732,28.4297,169600.0
2013-01-31 14:30:00,35.22,35.33,35.22,35.3,233700.0,28.4216,28.5104,28.4216,28.4862,233700.0
2013-01-31 14:40:00,35.3,35.37,35.3,35.36,294400.0,28.4862,28.5427,28.4862,28.5346,294400.0
2013-01-31 14:50:00,35.35,35.38,35.34,35.34,202900.0,28.5265,28.5507,28.5184,28.5184,202900.0
2013-01-31 15:00:00,35.34,35.36,35.28,35.3,329800.0,28.5184,28.5346,28.47,28.4862,329800.0
2013-01-31 15:10:00,35.3,35.37,35.29,35.37,373600.0,28.4862,28.5427,28.4781,28.5427,373600.0
2013-01-31 15:20:00,35.36,35.37,35.29,35.33,293400.0,28.5346,28.5427,28.4781,28.5104,293400.0
2013-01-31 15:30:00,35.31,35.36,35.29,35.3,354700.0,28.4942,28.5346,28.4781,28.4862,354700.0
2013-01-31 15:40:00,35.3,35.36,35.26,35.28,969000.0,28.4862,28.5346,28.4539,28.47,969000.0
2013-01-31 15:50:00,35.28,35.34,35.25,35.26,584800.0,28.47,28.5184,28.4458,28.4539,584800.0
2013-02-01 09:30:00,35.9,35.9,35.4,35.48,801800.0,28.9704,28.9704,28.5669,28.6314,801800.0
2013-02-01 09:40:00,35.47,35.65,35.46,35.46,414800.0,28.6234,28.7686,28.6153,28.6153,414800.0
2013-02-01 09:50:00,35.46,35.5,35.33,35.35,426100.0,28.6153,28.6476,28.5104,28.5265,426100.0
2013-02-01 10:00:00,35.36,35.53,35.34,35.48,657100.0,28.5346,28.6718,28.5184,28.6314,657100.0
2013-02-01 10:10:00,35.48,35.53,35.44,35.46,351900.0,28.6314,28.6718,28.5991,28.6153,351900.0
2013-02-01 10:20:00,35.47,35.51,35.4,35.43,527600.0,28.6234,28.6556,28.5669,28.5911,527600.0
2013-02-01 10:30:00,35.43,35.5,35.43,35.48,261900.0,28.5911,28.6476,28.5911,28.6314,261900.0
2013-02-01 10:40:00,35.48,35.54,35.47,35.5,354900.0,28.6314,28.6798,28.6234,28.6476,354900.0
2013-02-01 10:50:00,35.5,35.56,35.44,35.56,194200.0,28.6476,28.696,28.5991,28.696,194200.0
2013-02-01 11:00:00,35.56,35.59,35.48,35.48,296700.0,28.696,28.7202,28.6314,28.6314,296700.0
2013-02-01 11:10:00,35.48,35.51,35.46,35.47,221200.0,28.6314,28.6556,28.6153,28.6234,221200.0
2013-02-01 11:20:00,35.47,35.48,35.39,35.39,162800.0,28.6234,28.6314,28.5588,28.5588,162800.0
2013-02-01 11:30:00,35.39,35.42,35.38,35.41,222400.0,28.5588,28.583,28.5507,28.5749,222400.0
2013-02-01 11:40:00,35.41,35.48,35.41,35.46,228400.0,28.5749,28.6314,28.5749,28.6153,228400.0
2013-02-01 11:50:00,35.46,35.5,35.4,35.48,227900.0,28.6153,28.6476,28.5669,28.6314,227900.0
2013-02-01 12:00:00,35.49,35.51,35.45,35.49,152800.0,28.6395,28.6556,28.6072,28.6395,152800.0
2013-02-01 12:10:00,35.5,35.58,35.49,35.56,180200.0,28.6476,28.7121,28.6395,28.696,180200.0
2013-02-01 12:20:00,35.57,35.59,35.53,35.58,164400.0,28.704,28.7202,28.6718,28.7121,164400.0
2013-02-01 12:30:00,35.58,35.65,35.57,35.64,197900.0,28.7121,28.7686,28.704,28.7605,197900.0
2013-02-01 12:40:00,35.63,35.68,35.63,35.65,116600.0,28.7525,28.7928,28.7525,28.7686,116600.0
2013-02-01 12:50:00,35.65,35.74,35.64,35.74,200900.0,28.7686,28.8412,28.7605,28.8412,200900.0
2013-02-01 13:00:00,35.74,35.74,35.61,35.62,289500.0,28.8412,28.8412,28.7363,28.7444,289500.0
2013-02-01 13:10:00,35.63,35.7,35.62,35.68,191100.0,28.7525,28.809,28.7444,28.7928,191100.0
2013-02-01 13:20:00,35.67,35.69,35.63,35.69,109700.0,28.7847,28.8009,28.7525,28.8009,109700.0
2013-02-01 13:30:00,35.68,35.76,35.68,35.72,177700.0,28.7928,28.8574,28.7928,28.8251,177700.0
2013-02-01 13:40:00,35.72,35.77,35.72,35.76,117500.0,28.8251,28.8654,28.8251,28.8574,117500.0
2013-02-01 13:50:00,35.75,35.81,35.75,35.8,174600.0,28.8493,28.8977,28.8493,28.8897,174600.0
2013-02-01 14:00:00,35.8,35.81,35.77,35.78,297400.0,28.8897,28.8977,28.8654,28.8735,297400.0
2013-02-01 14:10:00,35.77,35.79,35.67,35.69,193200.0,28.8654,28.8816,28.7847,28.8009,193200.0
2013-02-01 14:20:00,35.69,35.73,35.69,35.73,127500.0,28.8009,28.8332,28.8009,28.8332,127500.0
2013-02-01 14:30:00,35.73,35.73,35.69,35.7,106100.0,28.8332,28.8332,28.8009,28.809,106100.0
2013-02-01 14:40:00,35.69,35.72,35.69,35.71,126400.0,28.8009,28.8251,28.8009,28.817,126400.0
2013-02-01 14:50:00,35.72,35.74,35.7,35.7,116600.0,28.8251,28.8412,28.809,28.809,116600.0
2013-02-01 15:00:00,35.7,35.72,35.66,35.67,236400.0,28.809,28.8251,28.7767,28.7847,236400.0
2013-02-01 15:10:00,35.68,35.75,35.67,35.73,258300.0,28.7928,28.8493,28.7847,28.8332,258300.0
2013-02-01 15:20:00,35.73,35.74,35.66,35.67,237200.0,28.8332,28.8412,28.7767,28.7847,237200.0
2013-02-01 15:30:00,35.66,35.71,35.64,35.69,322100.0,28.7767,28.817,28.7605,28.8009,322100.0
2013-02-01 15:40:00,35.68,35.76,35.68,35.73,390400.0,28.7928,28.8574,28.7928,28.8332,390400.0
2013-02-01 15:50:00,35.73,35.75,35.69,35.72,800200.0,28.8332,28.8493,28.8009,28.8251,800200.0
2013-02-04 09:30:00,35.48,35.65,35.43,35.59,583500.0,28.6314,28.7686,28.5911,28.7202,583500.0
2013-02-04 09:40:00,35.59,35.59,35.45,35.49,332000.0,28.7202,28.7202,28.6072,28.6395,332000.0
2013-02-04 09:50:00,35.5,35.65,35.46,35.52,286100.0,28.6476,28.7686,28.6153,28.6637,286100.0
2013-02-04 10:00:00,35.52,35.64,35.47,35.58,339700.0,28.6637,28.7605,28.6234,28.7121,339700.0
2013-02-04 10:10:00,35.57,35.65,35.56,35.61,162100.0,28.704,28.7686,28.696,28.7363,162100.0
2013-02-04 10:20:00,35.62,35.77,35.61,35.76,335500.0,28.7444,28.8654,28.7363,28.8574,335500.0
2013-02-04 10:30:00,35.75,35.75,35.63,35.68,227900.0,28.8493,28.8493,28.7525,28.7928,227900.0
2013-02-04 10:40:00,35.68,35.75,35.68,35.74,220600.0,28.7928,28.8493,28.7928,28.8412,220600.0
2013-02-04 10:50:00,35.75,35.82,35.73,35.79,282700.0,28.8493,28.9058,28.8332,28.8816,282700.0
2013-02-04 11:00:00,35.79,35.82,35.66,35.69,325000.0,28.8816,28.9058,28.7767,28.8009,325000.0
2013-02-04 11:10:00,35.69,35.73,35.65,35.68,264500.0,28.8009,28.8332,28.7686,28.7928,264500.0
2013-02-04 11:20:00,35.68,35.73,35.65,35.66,144600.0,28.7928,28.8332,28.7686,28.7767,144600.0
2013-02-04 11:30:00,35.66,35.75,35.65,35.69,295100.0,28.7767,28.8493,28.7686,28.8009,295100.0
2013-02-04 11:40:00,35.7,35.81,35.67,35.78,311100.0,28.809,28.8977,28.7847,28.8735,311100.0
2013-02-04 11:50:00,35.78,35.78,35.68,35.72,172100.0,28.8735,28.8735,28.7928,28.8251,172100.0
2013-02-04 12:00:00,35.71,35.74,35.66,35.73,136700.0,28.817,28.8412,28.7767,28.8332,136700.0
2013-02-04 12:10:00,35.74,35.75,35.69,35.72,123600.0,28.8412,28.8493,28.8009,28.8251,123600.0
2013-02-04 12:20:00,35.73,35.73,35.62,35.62,119200.0,28.8332,28.8332,28.7444,28.7444,119200.0
2013-02-04 12:30:00,35.62,35.63,35.56,35.58,144200.0,28.7444,28.7525,28.696,28.7121,144200.0
2013-02-04 12:40:00,35.59,35.61,35.56,35.59,122600.0,28.7202,28.7363,28.696,28.7202,122600.0
2013-02-04 12:50:00,35.59,35.59,35.47,35.48,146300.0,28.7202,28.7202,28.6234,28.6314,146300.0
2013-02-04 13:00:00,35.48,35.57,35.47,35.56,144800.0,28.6314,28.704,28.6234,28.696,144800.0
2013-02-04 13:10:00,35.56,35.62,35.56,35.62,99700.0,28.696,28.7444,28.696,28.7444,99700.0
2013-02-04 13:20:00,35.61,35.62,35.54,35.54,458600.0,28.7363,28.7444,28.6798,28.6798,458600.0
2013-02-04 13:30:00,35.53,35.56,35.51,35.51,85500.0,28.6718,28.696,28.6556,28.6556,85500.0
2013-02-04 13:40:00,35.52,35.55,35.46,35.48,135600.0,28.6637,28.6879,28.6153,28.6314,135600.0
2013-02-04 13:50:00,35.49,35.51,35.47,35.48,138100.0,28.6395,28.6556,28.6234,28.6314,138100.0
2013-02-04 14:00:00,35.48,35.48,35.44,35.44,164500.0,28.6314,28.6314,28.5991,28.5991,164500.0
2013-02-04 14:10:00,35.44,35.49,35.44,35.47,106900.0,28.5991,28.6395,28.5991,28.6234,106900.0
2013-02-04 14:20:00,35.47,35.53,35.45,35.52,84500.0,28.6234,28.6718,28.6072,28.6637,84500.0
2013-02-04 14:30:00,35.53,35.53,35.47,35.51,105900.0,28.6718,28.6718,28.6234,28.6556,105900.0
2013-02-04 14:40:00,35.51,35.6,35.48,35.58,105500.0,28.6556,28.7283,28.6314,28.7121,105500.0
2013-02-04 14:50:00,35.58,35.62,35.53,35.59,120800.0,28.7121,28.7444,28.6718,28.7202,120800.0
2013-02-04 15:00:00,35.58,35.59,35.5,35.5,105300.0,28.7121,28.7202,28.6476,28.6476,105300.0
2013-02-04 15:10:00,35.5,35.56,35.5,35.51,159600.0,28.6476,28.696,28.6476,28.6556,159600.0
2013-02-04 15:20:00,35.52,35.52,35.47,35.48,204200.0,28.6637,28.6637,28.6234,28.6314,204200.0
2013-02-04 15:30:00,35.48,35.51,35.41,35.43,259400.0,28.6314,28.6556,28.5749,28.5911,259400.0
2013-02-04 15:40:00,35.43,35.44,35.36,35.36,376800.0,28.5911,28.5991,28.5346,28.5346,376800.0
2013-02-04 15:50:00,35.36,35.37,35.31,35.34,722800.0,28.5346,28.5427,28.4942,28.5184,722800.0
2013-02-05 09:30:00,35.51,35.66,35.45,35.59,437500.0,28.6556,28.7767,28.6072,28.7202,437500.0
2013-02-05 09:40:00,35.59,35.59,35.34,35.53,467100.0,28.7202,28.7202,28.5184,28.6718,467100.0
2013-02-05 09:50:00,35.52,35.6,35.39,35.39,327000.0,28.6637,28.7283,28.5588,28.5588,327000.0
2013-02-05 10:00:00,35.4,35.48,35.34,35.43,427200.0,28.5669,28.6314,28.5184,28.5911,427200.0
2013-02-05 10:10:00,35.43,35.53,35.43,35.43,266000.0,28.5911,28.6718,28.5911,28.5911,266000.0
2013-02-05 10:20:00,35.44,35.52,35.42,35.46,314400.0,28.5991,28.6637,28.583,28.6153,314400.0
2013-02-05 10:30:00,35.46,35.47,35.38,35.42,254100.0,28.6153,28.6234,28.5507,28.583,254100.0
2013-02-05 10:40:00,35.41,35.46,35.41,35.41,249700.0,28.5749,28.6153,28.5749,28.5749,249700.0
2013-02-05 10:50:00,35.42,35.44,35.39,35.39,254600.0,28.583,28.5991,28.5588,28.5588,254600.0
2013-02-05 11:00:00,35.4,35.53,35.39,35.52,314200.0,28.5669,28.6718,28.5588,28.6637,314200.0
2013-02-05 11:10:00,35.53,35.57,35.52,35.55,274700.0,28.6718,28.704,28.6637,28.6879,274700.0
2013-02-05 11:20:00,35.56,35.65,35.54,35.62,235000.0,28.696,28.7686,28.6798,28.7444,235000.0
2013-02-05 11:30:00,35.62,35.69,35.58,35.64,229600.0,28.7444,28.8009,28.7121,28.7605,229600.0
2013-02-05 11:40:00,35.64,35.65,35.56,35.61,173100.0,28.7605,28.7686,28.696,28.7363,173100.0
2013-02-05 11:50:00,35.61,35.63,35.58,35.6,107200.0,28.7363,28.7525,28.7121,28.7283,107200.0
2013-02-05 12:00:00,35.59,35.65,35.55,35.64,158800.0,28.7202,28.7686,28.6879,28.7605,158800.0
2013-02-05 12:10:00,35.64,35.67,35.63,35.65,203000.0,28.7605,28.7847,28.7525,28.7686,203000.0
2013-02-05 12:20:00,35.65,35.68,35.62,35.63,191600.0,28.7686,28.7928,28.7444,28.7525,191600.0
2013-02-05 12:30:00,35.64,35.7,35.63,35.68,224400.0,28.7605,28.809,28.7525,28.7928,224400.0
2013-02-05 12:40:00,35.67,35.71,35.65,35.69,199200.0,28.7847,28.817,28.7686,28.8009,199200.0
2013-02-05 12:50:00,35.7,35.74,35.68,35.7,335900.0,28.809,28.8412,28.7928,28.809,335900.0
2013-02-05 13:00:00,35.71,35.75,35.7,35.75,226600.0,28.817,28.8493,28.809,28.8493,226600.0
2013-02-05 13:10:00,35.75,35.78,35.71,35.76,265800.0,28.8493,28.8735,28.817,28.8574,265800.0
2013-02-05 13:20:00,35.76,35.85,35.76,35.83,254900.0,28.8574,28.93,28.8574,28.9139,254900.0
2013-02-05 13:30:00,35.83,35.87,35.82,35.85,250700.0,28.9139,28.9461,28.9058,28.93,250700.0
2013-02-05 13:40:00,35.84,35.88,35.78,35.79,267500.0,28.9219,28.9542,28.8735,28.8816,267500.0
2013-02-05 13:50:00,35.79,35.84,35.76,35.83,207100.0,28.8816,28.9219,28.8574,28.9139,207100.0
2013-02-05 14:00:00,35.83,35.88,35.82,35.87,145300.0,28.9139,28.9542,28.9058,28.9461,145300.0
2013-02-05 14:10:00,35.86,35.91,35.85,35.89,198900.0,28.9381,28.9784,28.93,28.9623,198900.0
2013-02-05 14:20:00,35.9,35.91,35.84,35.9,169700.0,28.9704,28.9784,28.9219,28.9704,169700.0
2013-02-05 14:30:00,35.89,35.92,35.88,35.89,144400.0,28.9623,28.9865,28.9542,28.9623,144400.0
2013-02-05 14:40:00,35.89,35.93,35.87,35.89,222700.0,28.9623,28.9946,28.9461,28.9623,222700.0
2013-02-05 14:50:00,35.89,35.91,35.84,35.88,217100.0,28.9623,28.9784,28.9219,28.9542,217100.0
2013-02-05 15:00:00,35.88,35.93,35.86,35.93,326900.0,28.9542,28.9946,28.9381,28.9946,326900.0
2013-02-05 15:10:00,35.93,35.95,35.86,35.87,248500.0,28.9946,29.0107,28.9381,28.9461,248500.0
2013-02-05 15:20:00,35.86,35.91,35.83,35.86,257100.0,28.9381,28.9784,28.9139,28.9381,257100.0
2013-02-05 15:30:00,35.86,35.89,35.79,35.83,282400.0,28.9381,28.9623,28.8816,28.9139,282400.0
2013-02-05 15:40:00,35.82,35.83,35.68,35.72,510500.0,28.9058,28.9139,28.7928,28.8251,510500.0
2013-02-05 15:50:00,35.72,35.73,35.65,35.71,831700.0,28.8251,28.8332,28.7686,28.817,831700.0
2013-02-06 09:30:00,35.46,35.82,35.45,35.8,433800.0,28.6153,28.9058,28.6072,28.8897,433800.0
2013-02-06 09:40:00,35.81,35.81,35.6,35.61,247200.0,28.8977,28.8977,28.7283,28.7363,247200.0
2013-02-06 09:50:00,35.6,35.74,35.6,35.69,187000.0,28.7283,28.8412,28.7283,28.8009,187000.0
2013-02-06 10:00:00,35.69,35.78,35.62,35.76,631300.0,28.8009,28.8735,28.7444,28.8574,631300.0
2013-02-06 10:10:00,35.76,35.9,35.75,35.9,631200.0,28.8574,28.9704,28.8493,28.9704,631200.0
2013-02-06 10:20:00,35.9,35.97,35.87,35.92,315800.0,28.9704,29.0268,28.9461,28.9865,315800.0
2013-02-06 10:30:00,35.92,35.93,35.83,35.9,234600.0,28.9865,28.9946,28.9139,28.9704,234600.0
2013-02-06 10:40:00,35.9,35.94,35.89,35.9,221700.0,28.9704,29.0026,28.9623,28.9704,221700.0
2013-02-06 10:50:00,35.9,35.93,35.86,35.88,191600.0,28.9704,28.9946,28.9381,28.9542,191600.0
2013-02-06 11:00:00,35.88,35.92,35.87,35.89,191200.0,28.9542,28.9865,28.9461,28.9623,191200.0
2013-02-06 11:10:00,35.9,35.94,35.89,35.91,187700.0,28.9704,29.0026,28.9623,28.9784,187700.0
2013-02-06 11:20:00,35.91,35.99,35.9,35.98,255800.0,28.9784,29.043,28.9704,29.0349,255800.0
2013-02-06 11:30:00,35.98,36.08,35.97,36.03,707700.0,29.0349,29.1156,29.0268,29.0753,707700.0
2013-02-06 11:40:00,36.04,36.09,36.03,36.04,213200.0,29.0833,29.1237,29.0753,29.0833,213200.0
2013-02-06 11:50:00,36.05,36.08,36.01,36.07,137800.0,29.0914,29.1156,29.0591,29.1075,137800.0
2013-02-06 12:00:00,36.08,36.1,36.06,36.1,170900.0,29.1156,29.1317,29.0995,29.1317,170900.0
2013-02-06 12:10:00,36.1,36.2,36.1,36.19,330200.0,29.1317,29.2124,29.1317,29.2044,330200.0
2013-02-06 12:20:00,36.19,36.23,36.18,36.2,292400.0,29.2044,29.2367,29.1963,29.2124,292400.0
2013-02-06 12:30:00,36.21,36.25,36.2,36.23,175100.0,29.2205,29.2528,29.2124,29.2367,175100.0
2013-02-06 12:40:00,36.23,36.23,36.16,36.18,326000.0,29.2367,29.2367,29.1802,29.1963,326000.0
2013-02-06 12:50:00,36.19,36.25,36.14,36.15,252900.0,29.2044,29.2528,29.164,29.1721,252900.0
2013-02-06 13:00:00,36.15,36.2,36.07,36.09,265200.0,29.1721,29.2124,29.1075,29.1237,265200.0
2013-02-06 13:10:00,36.08,36.08,36.03,36.07,168800.0,29.1156,29.1156,29.0753,29.1075,168800.0
2013-02-06 13:20:00,36.06,36.09,35.96,35.98,201800.0,29.0995,29.1237,29.0188,29.0349,201800.0
2013-02-06 13:30:00,35.98,36.01,35.95,35.96,136300.0,29.0349,29.0591,29.0107,29.0188,136300.0
2013-02-06 13:40:00,35.95,35.96,35.9,35.9,141800.0,29.0107,29.0188,28.9704,28.9704,141800.0
2013-02-06 13:50:00,35.9,35.96,35.88,35.94,142500.0,28.9704,29.0188,28.9542,29.0026,142500.0
2013-02-06 14:00:00,35.95,35.99,35.92,35.92,209200.0,29.0107,29.043,28.9865,28.9865,209200.0
2013-02-06 14:10:00,35.93,35.96,35.91,35.95,169400.0,28.9946,29.0188,28.9784,29.0107,169400.0
2013-02-06 14:20:00,35.95,36.0,35.94,35.97,156500.0,29.0107,29.051,29.0026,29.0268,156500.0
2013-02-06 14:30:00,35.97,35.99,35.92,35.95,143100.0,29.0268,29.043,28.9865,29.0107,143100.0
2013-02-06 14:40:00,35.95,35.96,35.93,35.95,99500.0,29.0107,29.0188,28.9946,29.0107,99500.0
2013-02-06 14:50:00,35.95,35.97,35.92,35.97,101900.0,29.0107,29.0268,28.9865,29.0268,101900.0
2013-02-06 15:00:00,35.97,36.03,35.94,36.0,234800.0,29.0268,29.0753,29.0026,29.051,234800.0
2013-02-06 15:10:00,36.0,36.05,35.92,36.01,310700.0,29.051,29.0914,28.9865,29.0591,310700.0
2013-02-06 15:20:00,36.01,36.11,36.01,36.09,302600.0,29.0591,29.1398,29.0591,29.1237,302600.0
2013-02-06 15:30:00,36.09,36.1,36.04,36.05,303700.0,29.1237,29.1317,29.0833,29.0914,303700.0
2013-02-06 15:40:00,36.05,36.1,36.03,36.06,379400.0,29.0914,29.1317,29.0753,29.0995,379400.0
2013-02-06 15:50:00,36.07,36.1,36.02,36.08,844000.0,29.1075,29.1317,29.0672,29.1156,844000.0
2013-02-07 09:30:00,35.94,36.03,35.8,35.95,526900.0,29.0026,29.0753,28.8897,29.0107,526900.0
2013-02-07 09:40:00,35.96,36.05,35.92,35.98,272400.0,29.0188,29.0914,28.9865,29.0349,272400.0
2013-02-07 09:50:00,35.97,35.98,35.89,35.94,270300.0,29.0268,29.0349,28.9623,29.0026,270300.0
2013-02-07 10:00:00,35.94,35.94,35.87,35.9,309000.0,29.0026,29.0026,28.9461,28.9704,309000.0
2013-02-07 10:10:00,35.91,35.91,35.72,35.84,379700.0,28.9784,28.9784,28.8251,28.9219,379700.0
2013-02-07 10:20:00,35.84,35.86,35.75,35.75,420900.0,28.9219,28.9381,28.8493,28.8493,420900.0
2013-02-07 10:30:00,35.75,35.75,35.6,35.66,652300.0,28.8493,28.8493,28.7283,28.7767,652300.0
2013-02-07 10:40:00,35.66,35.71,35.57,35.64,279400.0,28.7767,28.817,28.704,28.7605,279400.0
2013-02-07 10:50:00,35.63,35.69,35.58,35.69,229600.0,28.7525,28.8009,28.7121,28.8009,229600.0
2013-02-07 11:00:00,35.69,35.69,35.58,35.63,208500.0,28.8009,28.8009,28.7121,28.7525,208500.0
2013-02-07 11:10:00,35.63,35.66,35.6,35.62,225100.0,28.7525,28.7767,28.7283,28.7444,225100.0
2013-02-07 11:20:00,35.63,35.67,35.6,35.66,254900.0,28.7525,28.7847,28.7283,28.7767,254900.0
2013-02-07 11:30:00,35.66,35.66,35.53,35.55,234400.0,28.7767,28.7767,28.6718,28.6879,234400.0
2013-02-07 11:40:00,35.54,35.62,35.51,35.6,225400.0,28.6798,28.7444,28.6556,28.7283,225400.0
2013-02-07 11:50:00,35.59,35.65,35.59,35.64,130900.0,28.7202,28.7686,28.7202,28.7605,130900.0
2013-02-07 12:00:00,35.63,35.7,35.62,35.68,170800.0,28.7525,28.809,28.7444,28.7928,170800.0
2013-02-07 12:10:00,35.68,35.68,35.61,35.62,66000.0,28.7928,28.7928,28.7363,28.7444,66000.0
2013-02-07 12:20:00,35.62,35.67,35.6,35.67,106900.0,28.7444,28.7847,28.7283,28.7847,106900.0
2013-02-07 12:30:00,35.68,35.72,35.66,35.72,106400.0,28.7928,28.8251,28.7767,28.8251,106400.0
2013-02-07 12:40:00,35.73,35.73,35.63,35.65,151400.0,28.8332,28.8332,28.7525,28.7686,151400.0
2013-02-07 12:50:00,35.65,35.66,35.61,35.65,152600.0,28.7686,28.7767,28.7363,28.7686,152600.0
2013-02-07 13:00:00,35.65,35.69,35.62,35.67,315600.0,28.7686,28.8009,28.7444,28.7847,315600.0
2013-02-07 13:10:00,35.67,35.71,35.66,35.71,114800.0,28.7847,28.817,28.7767,28.817,114800.0
2013-02-07 13:20:00,35.72,35.74,35.67,35.7,115800.0,28.8251,28.8412,28.7847,28.809,115800.0
2013-02-07 13:30:00,35.7,35.71,35.63,35.64,116500.0,28.809,28.817,28.7525,28.7605,116500.0
2013-02-07 13:40:00,35.64,35.72,35.63,35.69,129400.0,28.7605,28.8251,28.7525,28.8009,129400.0
2013-02-07 13:50:00,35.68,35.72,35.68,35.69,141200.0,28.7928,28.8251,28.7928,28.8009,141200.0
2013-02-07 14:00:00,35.69,35.72,35.67,35.7,247900.0,28.8009,28.8251,28.7847,28.809,247900.0
2013-02-07 14:10:00,35.7,35.72,35.68,35.69,84300.0,28.809,28.8251,28.7928,28.8009,84300.0
2013-02-07 14:20:00,35.69,35.7,35.65,35.67,90400.0,28.8009,28.809,28.7686,28.7847,90400.0
2013-02-07 14:30:00,35.67,35.67,35.57,35.58,174800.0,28.7847,28.7847,28.704,28.7121,174800.0
2013-02-07 14:40:00,35.57,35.59,35.53,35.55,155800.0,28.704,28.7202,28.6718,28.6879,155800.0
2013-02-07 14:50:00,35.56,35.6,35.54,35.58,117100.0,28.696,28.7283,28.6798,28.7121,117100.0
2013-02-07 15:00:00,35.58,35.66,35.55,35.63,218400.0,28.7121,28.7767,28.6879,28.7525,218400.0
2013-02-07 15:10:00,35.62,35.7,35.62,35.7,149300.0,28.7444,28.809,28.7444,28.809,149300.0
2013-02-07 15:20:00,35.7,35.71,35.65,35.68,202600.0,28.809,28.817,28.7686,28.7928,202600.0
2013-02-07 15:30:00,35.69,35.7,35.64,35.66,227200.0,28.8009,28.809,28.7605,28.7767,227200.0
2013-02-07 15:40:00,35.66,35.69,35.65,35.68,289000.0,28.7767,28.8009,28.7686,28.7928,289000.0
2013-02-07 15:50:00,35.68,35.68,35.61,35.68,874400.0,28.7928,28.7928,28.7363,28.7928,874400.0
2013-02-08 09:30:00,35.75,35.85,35.63,35.83,370100.0,28.8493,28.93,28.7525,28.9139,370100.0
2013-02-08 09:40:00,35.84,35.9,35.68,35.75,458800.0,28.9219,28.9704,28.7928,28.8493,458800.0
2013-02-08 09:50:00,35.76,35.8,35.72,35.74,259400.0,28.8574,28.8897,28.8251,28.8412,259400.0
2013-02-08 10:00:00,35.74,35.79,35.74,35.79,338900.0,28.8412,28.8816,28.8412,28.8816,338900.0
2013-02-08 10:10:00,35.79,35.79,35.67,35.69,493300.0,28.8816,28.8816,28.7847,28.8009,493300.0
2013-02-08 10:20:00,35.69,35.78,35.68,35.71,201700.0,28.8009,28.8735,28.7928,28.817,201700.0
2013-02-08 10:30:00,35.72,35.75,35.7,35.71,135800.0,28.8251,28.8493,28.809,28.817,135800.0
2013-02-08 10:40:00,35.7,35.79,35.68,35.77,226800.0,28.809,28.8816,28.7928,28.8654,226800.0
2013-02-08 10:50:00,35.76,35.82,35.59,35.63,480600.0,28.8574,28.9058,28.7202,28.7525,480600.0
2013-02-08 11:00:00,35.64,35.67,35.55,35.58,328300.0,28.7605,28.7847,28.6879,28.7121,328300.0
2013-02-08 11:10:00,35.59,35.75,35.59,35.75,221200.0,28.7202,28.8493,28.7202,28.8493,221200.0
2013-02-08 11:20:00,35.75,35.79,35.67,35.68,354200.0,28.8493,28.8816,28.7847,28.7928,354200.0
2013-02-08 11:30:00,35.69,35.71,35.55,35.6,526100.0,28.8009,28.817,28.6879,28.7283,526100.0
2013-02-08 11:40:00,35.6,35.72,35.59,35.69,353700.0,28.7283,28.8251,28.7202,28.8009,353700.0
2013-02-08 11:50:00,35.7,35.72,35.67,35.68,131700.0,28.809,28.8251,28.7847,28.7928,131700.0
2013-02-08 12:00:00,35.68,35.72,35.68,35.71,140000.0,28.7928,28.8251,28.7928,28.817,140000.0
2013-02-08 12:10:00,35.7,35.71,35.67,35.7,116200.0,28.809,28.817,28.7847,28.809,116200.0
2013-02-08 12:20:00,35.7,35.73,35.67,35.72,142700.0,28.809,28.8332,28.7847,28.8251,142700.0
2013-02-08 12:30:00,35.72,35.76,35.7,35.75,209600.0,28.8251,28.8574,28.809,28.8493,209600.0
2013-02-08 12:40:00,35.74,35.77,35.71,35.74,216100.0,28.8412,28.8654,28.817,28.8412,216100.0
2013-02-08 12:50:00,35.74,35.76,35.71,35.71,149000.0,28.8412,28.8574,28.817,28.817,149000.0
2013-02-08 13:00:00,35.72,35.73,35.69,35.72,190700.0,28.8251,28.8332,28.8009,28.8251,190700.0
2013-02-08 13:10:00,35.73,35.74,35.7,35.73,224100.0,28.8332,28.8412,28.809,28.8332,224100.0
2013-02-08 13:20:00,35.73,35.76,35.72,35.73,146400.0,28.8332,28.8574,28.8251,28.8332,146400.0
2013-02-08 13:30:00,35.73,35.78,35.72,35.77,109800.0,28.8332,28.8735,28.8251,28.8654,109800.0
2013-02-08 13:40:00,35.78,35.8,35.75,35.8,124500.0,28.8735,28.8897,28.8493,28.8897,124500.0
2013-02-08 13:50:00,35.8,35.8,35.73,35.73,147900.0,28.8897,28.8897,28.8332,28.8332,147900.0
2013-02-08 14:00:00,35.73,35.78,35.73,35.77,165500.0,28.8332,28.8735,28.8332,28.8654,165500.0
2013-02-08 14:10:00,35.76,35.78,35.74,35.75,152700.0,28.8574,28.8735,28.8412,28.8493,152700.0
2013-02-08 14:20:00,35.74,35.77,35.73,35.76,96100.0,28.8412,28.8654,28.8332,28.8574,96100.0
2013-02-08 14:30:00,35.76,35.78,35.74,35.76,146700.0,28.8574,28.8735,28.8412,28.8574,146700.0
2013-02-08 14:40:00,35.76,35.8,35.72,35.73,114400.0,28.8574,28.8897,28.8251,28.8332,114400.0
2013-02-08 14:50:00,35.73,35.75,35.7,35.71,116000.0,28.8332,28.8493,28.809,28.817,116000.0
2013-02-08 15:00:00,35.71,35.77,35.71,35.77,103000.0,28.817,28.8654,28.817,28.8654,103000.0
2013-02-08 15:10:00,35.77,35.77,35.7,35.71,212800.0,28.8654,28.8654,28.809,28.817,212800.0
2013-02-08 15:20:00,35.71,35.73,35.68,35.69,106300.0,28.817,28.8332,28.7928,28.8009,106300.0
2013-02-08 15:30:00,35.69,35.71,35.63,35.65,175600.0,28.8009,28.817,28.7525,28.7686,175600.0
2013-02-08 15:40:00,35.65,35.67,35.61,35.66,246000.0,28.7686,28.7847,28.7363,28.7767,246000.0
2013-02-08 15:50:00,35.67,35.67,35.61,35.65,884200.0,28.7847,28.7847,28.7363,28.7686,884200.0
2013-02-11 09:30:00,35.5,35.55,35.25,35.3,473800.0,28.6476,28.6879,28.4458,28.4862,473800.0
2013-02-11 09:40:00,35.3,35.32,35.13,35.16,558400.0,28.4862,28.5023,28.349,28.3732,558400.0
2013-02-11 09:50:00,35.15,35.24,35.15,35.16,424700.0,28.3651,28.4377,28.3651,28.3732,424700.0
2013-02-11 10:00:00,35.17,35.31,35.15,35.21,463600.0,28.3813,28.4942,28.3651,28.4135,463600.0
2013-02-11 10:10:00,35.2,35.22,35.1,35.18,332900.0,28.4055,28.4216,28.3248,28.3893,332900.0
2013-02-11 10:20:00,35.18,35.2,35.16,35.2,171700.0,28.3893,28.4055,28.3732,28.4055,171700.0
2013-02-11 10:30:00,35.19,35.21,35.15,35.17,185000.0,28.3974,28.4135,28.3651,28.3813,185000.0
2013-02-11 10:40:00,35.19,35.26,35.19,35.25,229600.0,28.3974,28.4539,28.3974,28.4458,229600.0
2013-02-11 10:50:00,35.25,35.26,35.23,35.25,199600.0,28.4458,28.4539,28.4297,28.4458,199600.0
2013-02-11 11:00:00,35.25,35.28,35.22,35.27,239500.0,28.4458,28.47,28.4216,28.462,239500.0
2013-02-11 11:10:00,35.27,35.33,35.26,35.32,205000.0,28.462,28.5104,28.4539,28.5023,205000.0
2013-02-11 11:20:00,35.32,35.33,35.25,35.32,166700.0,28.5023,28.5104,28.4458,28.5023,166700.0
2013-02-11 11:30:00,35.33,35.37,35.26,35.32,279900.0,28.5104,28.5427,28.4539,28.5023,279900.0
2013-02-11 11:40:00,35.32,35.35,35.29,35.34,89900.0,28.5023,28.5265,28.4781,28.5184,89900.0
2013-02-11 11:50:00,35.34,35.4,35.33,35.39,105600.0,28.5184,28.5669,28.5104,28.5588,105600.0
2013-02-11 12:00:00,35.39,35.4,35.36,35.37,112600.0,28.5588,28.5669,28.5346,28.5427,112600.0
2013-02-11 12:10:00,35.38,35.38,35.32,35.33,172500.0,28.5507,28.5507,28.5023,28.5104,172500.0
2013-02-11 12:20:00,35.33,35.35,35.32,35.32,67800.0,28.5104,28.5265,28.5023,28.5023,67800.0
2013-02-11 12:30:00,35.32,35.33,35.23,35.26,85800.0,28.5023,28.5104,28.4297,28.4539,85800.0
2013-02-11 12:40:00,35.25,35.25,35.16,35.17,206700.0,28.4458,28.4458,28.3732,28.3813,206700.0
2013-02-11 12:50:00,35.17,35.2,35.14,35.2,266900.0,28.3813,28.4055,28.3571,28.4055,266900.0
2013-02-11 13:00:00,35.2,35.27,35.2,35.26,129100.0,28.4055,28.462,28.4055,28.4539,129100.0
2013-02-11 13:10:00,35.26,35.28,35.24,35.26,102500.0,28.4539,28.47,28.4377,28.4539,102500.0
2013-02-11 13:20:00,35.25,35.28,35.23,35.25,54500.0,28.4458,28.47,28.4297,28.4458,54500.0
2013-02-11 13:30:00,35.25,35.25,35.16,35.22,206400.0,28.4458,28.4458,28.3732,28.4216,206400.0
2013-02-11 13:40:00,35.23,35.24,35.22,35.22,65900.0,28.4297,28.4377,28.4216,28.4216,65900.0
2013-02-11 13:50:00,35.23,35.31,35.22,35.28,125400.0,28.4297,28.4942,28.4216,28.47,125400.0
2013-02-11 14:00:00,35.29,35.34,35.28,35.28,198700.0,28.4781,28.5184,28.47,28.47,198700.0
2013-02-11 14:10:00,35.29,35.3,35.26,35.28,94400.0,28.4781,28.4862,28.4539,28.47,94400.0
2013-02-11 14:20:00,35.28,35.31,35.28,35.29,77400.0,28.47,28.4942,28.47,28.4781,77400.0
2013-02-11 14:30:00,35.3,35.31,35.27,35.28,99700.0,28.4862,28.4942,28.462,28.47,99700.0
2013-02-11 14:40:00,35.28,35.29,35.24,35.24,90400.0,28.47,28.4781,28.4377,28.4377,90400.0
2013-02-11 14:50:00,35.24,35.27,35.21,35.26,127000.0,28.4377,28.462,28.4135,28.4539,127000.0
2013-02-11 15:00:00,35.26,35.31,35.25,35.26,101600.0,28.4539,28.4942,28.4458,28.4539,101600.0
2013-02-11 15:10:00,35.26,35.32,35.26,35.32,116500.0,28.4539,28.5023,28.4539,28.5023,116500.0
2013-02-11 15:20:00,35.32,35.34,35.31,35.34,133400.0,28.5023,28.5184,28.4942,28.5184,133400.0
2013-02-11 15:30:00,35.34,35.37,35.34,35.37,253800.0,28.5184,28.5427,28.5184,28.5427,253800.0
2013-02-11 15:40:00,35.37,35.41,35.35,35.39,268800.0,28.5427,28.5749,28.5265,28.5588,268800.0
2013-02-11 15:50:00,35.4,35.4,35.32,35.34,630300.0,28.5669,28.5669,28.5023,28.5184,630300.0
2013-02-12 09:30:00,35.38,35.47,35.12,35.13,338300.0,28.5507,28.6234,28.3409,28.349,338300.0
2013-02-12 09:40:00,35.13,35.24,35.13,35.19,332300.0,28.349,28.4377,28.349,28.3974,332300.0
2013-02-12 09:50:00,35.19,35.3,35.15,35.26,281400.0,28.3974,28.4862,28.3651,28.4539,281400.0
2013-02-12 10:00:00,35.26,35.32,35.22,35.22,251500.0,28.4539,28.5023,28.4216,28.4216,251500.0
2013-02-12 10:10:00,35.23,35.26,35.16,35.21,172700.0,28.4297,28.4539,28.3732,28.4135,172700.0
2013-02-12 10:20:00,35.2,35.27,35.2,35.21,169000.0,28.4055,28.462,28.4055,28.4135,169000.0
2013-02-12 10:30:00,35.21,35.32,35.21,35.32,181400.0,28.4135,28.5023,28.4135,28.5023,181400.0
2013-02-12 10:40:00,35.31,35.36,35.29,35.31,145300.0,28.4942,28.5346,28.4781,28.4942,145300.0
2013-02-12 10:50:00,35.31,35.35,35.28,35.34,179600.0,28.4942,28.5265,28.47,28.5184,179600.0
2013-02-12 11:00:00,35.34,35.41,35.3,35.39,170900.0,28.5184,28.5749,28.4862,28.5588,170900.0
2013-02-12 11:10:00,35.38,35.4,35.31,35.34,173900.0,28.5507,28.5669,28.4942,28.5184,173900.0
2013-02-12 11:20:00,35.34,35.42,35.33,35.42,112200.0,28.5184,28.583,28.5104,28.583,112200.0
2013-02-12 11:30:00,35.42,35.59,35.4,35.55,326100.0,28.583,28.7202,28.5669,28.6879,326100.0
2013-02-12 11:40:00,35.55,35.56,35.5,35.51,143100.0,28.6879,28.696,28.6476,28.6556,143100.0
2013-02-12 11:50:00,35.51,35.67,35.5,35.66,267500.0,28.6556,28.7847,28.6476,28.7767,267500.0
2013-02-12 12:00:00,35.66,35.66,35.64,35.65,150500.0,28.7767,28.7767,28.7605,28.7686,150500.0
2013-02-12 12:10:00,35.65,35.73,35.64,35.72,287400.0,28.7686,28.8332,28.7605,28.8251,287400.0
2013-02-12 12:20:00,35.72,35.78,35.69,35.7,221200.0,28.8251,28.8735,28.8009,28.809,221200.0
2013-02-12 12:30:00,35.7,35.71,35.68,35.68,103700.0,28.809,28.817,28.7928,28.7928,103700.0
2013-02-12 12:40:00,35.67,35.72,35.67,35.71,81300.0,28.7847,28.8251,28.7847,28.817,81300.0
2013-02-12 12:50:00,35.71,35.75,35.71,35.74,73900.0,28.817,28.8493,28.817,28.8412,73900.0
2013-02-12 13:00:00,35.73,35.77,35.73,35.76,178800.0,28.8332,28.8654,28.8332,28.8574,178800.0
2013-02-12 13:10:00,35.76,35.82,35.76,35.8,273600.0,28.8574,28.9058,28.8574,28.8897,273600.0
2013-02-12 13:20:00,35.81,35.86,35.81,35.84,221700.0,28.8977,28.9381,28.8977,28.9219,221700.0
2013-02-12 13:30:00,35.84,35.87,35.83,35.87,177400.0,28.9219,28.9461,28.9139,28.9461,177400.0
2013-02-12 13:40:00,35.86,35.89,35.8,35.81,196700.0,28.9381,28.9623,28.8897,28.8977,196700.0
2013-02-12 13:50:00,35.81,35.82,35.76,35.81,273200.0,28.8977,28.9058,28.8574,28.8977,273200.0
2013-02-12 14:00:00,35.8,35.85,35.79,35.81,189600.0,28.8897,28.93,28.8816,28.8977,189600.0
2013-02-12 14:10:00,35.81,35.84,35.78,35.83,169900.0,28.8977,28.9219,28.8735,28.9139,169900.0
2013-02-12 14:20:00,35.84,35.85,35.73,35.73,249400.0,28.9219,28.93,28.8332,28.8332,249400.0
2013-02-12 14:30:00,35.74,35.74,35.68,35.72,140800.0,28.8412,28.8412,28.7928,28.8251,140800.0
2013-02-12 14:40:00,35.72,35.73,35.7,35.72,96400.0,28.8251,28.8332,28.809,28.8251,96400.0
2013-02-12 14:50:00,35.71,35.73,35.71,35.72,150600.0,28.817,28.8332,28.817,28.8251,150600.0
2013-02-12 15:00:00,35.72,35.73,35.67,35.67,103200.0,28.8251,28.8332,28.7847,28.7847,103200.0
2013-02-12 15:10:00,35.67,35.68,35.64,35.65,220000.0,28.7847,28.7928,28.7605,28.7686,220000.0
2013-02-12 15:20:00,35.65,35.69,35.6,35.69,228400.0,28.7686,28.8009,28.7283,28.8009,228400.0
2013-02-12 15:30:00,35.69,35.69,35.62,35.64,357300.0,28.8009,28.8009,28.7444,28.7605,357300.0
2013-02-12 15:40:00,35.65,35.65,35.59,35.61,311300.0,28.7686,28.7686,28.7202,28.7363,311300.0
2013-02-12 15:50:00,35.6,35.67,35.6,35.67,588000.0,28.7283,28.7847,28.7283,28.7847,588000.0
2013-02-13 09:30:00,35.78,35.89,35.61,35.84,458400.0,28.8735,28.9623,28.7363,28.9219,458400.0
2013-02-13 09:40:00,35.84,35.93,35.79,35.79,332900.0,28.9219,28.9946,28.8816,28.8816,332900.0
2013-02-13 09:50:00,35.79,35.8,35.7,35.78,251800.0,28.8816,28.8897,28.809,28.8735,251800.0
2013-02-13 10:00:00,35.78,35.8,35.7,35.71,263600.0,28.8735,28.8897,28.809,28.817,263600.0
2013-02-13 10:10:00,35.7,35.82,35.69,35.82,151300.0,28.809,28.9058,28.8009,28.9058,151300.0
2013-02-13 10:20:00,35.81,35.85,35.81,35.83,177000.0,28.8977,28.93,28.8977,28.9139,177000.0
2013-02-13 10:30:00,35.83,35.85,35.74,35.74,209000.0,28.9139,28.93,28.8412,28.8412,209000.0
2013-02-13 10:40:00,35.74,35.75,35.7,35.73,215800.0,28.8412,28.8493,28.809,28.8332,215800.0
2013-02-13 10:50:00,35.74,35.74,35.66,35.71,148100.0,28.8412,28.8412,28.7767,28.817,148100.0
2013-02-13 11:00:00,35.71,35.73,35.7,35.73,90000.0,28.817,28.8332,28.809,28.8332,90000.0
2013-02-13 11:10:00,35.73,35.75,35.68,35.68,257600.0,28.8332,28.8493,28.7928,28.7928,257600.0
2013-02-13 11:20:00,35.69,35.69,35.6,35.62,201800.0,28.8009,28.8009,28.7283,28.7444,201800.0
2013-02-13 11:30:00,35.62,35.68,35.6,35.61,189400.0,28.7444,28.7928,28.7283,28.7363,189400.0
2013-02-13 11:40:00,35.62,35.66,35.61,35.63,135500.0,28.7444,28.7767,28.7363,28.7525,135500.0
2013-02-13 11:50:00,35.63,35.66,35.61,35.66,64800.0,28.7525,28.7767,28.7363,28.7767,64800.0
2013-02-13 12:00:00,35.65,35.71,35.65,35.7,77600.0,28.7686,28.817,28.7686,28.809,77600.0
2013-02-13 12:10:00,35.7,35.73,35.68,35.73,83300.0,28.809,28.8332,28.7928,28.8332,83300.0
2013-02-13 12:20:00,35.72,35.73,35.66,35.66,87200.0,28.8251,28.8332,28.7767,28.7767,87200.0
2013-02-13 12:30:00,35.66,35.75,35.64,35.74,201500.0,28.7767,28.8493,28.7605,28.8412,201500.0
2013-02-13 12:40:00,35.74,35.78,35.72,35.72,178400.0,28.8412,28.8735,28.8251,28.8251,178400.0
2013-02-13 12:50:00,35.73,35.75,35.71,35.72,121200.0,28.8332,28.8493,28.817,28.8251,121200.0
2013-02-13 13:00:00,35.71,35.72,35.68,35.71,128600.0,28.817,28.8251,28.7928,28.817,128600.0
2013-02-13 13:10:00,35.71,35.78,35.7,35.77,204900.0,28.817,28.8735,28.809,28.8654,204900.0
2013-02-13 13:20:00,35.76,35.79,35.75,35.76,248000.0,28.8574,28.8816,28.8493,28.8574,248000.0
2013-02-13 13:30:00,35.76,35.78,35.73,35.76,161500.0,28.8574,28.8735,28.8332,28.8574,161500.0
2013-02-13 13:40:00,35.76,35.78,35.73,35.74,117400.0,28.8574,28.8735,28.8332,28.8412,117400.0
2013-02-13 13:50:00,35.74,35.75,35.71,35.71,93100.0,28.8412,28.8493,28.817,28.817,93100.0
2013-02-13 14:00:00,35.72,35.73,35.67,35.67,63800.0,28.8251,28.8332,28.7847,28.7847,63800.0
2013-02-13 14:10:00,35.67,35.7,35.66,35.66,153200.0,28.7847,28.809,28.7767,28.7767,153200.0
2013-02-13 14:20:00,35.66,35.68,35.62,35.66,123800.0,28.7767,28.7928,28.7444,28.7767,123800.0
2013-02-13 14:30:00,35.66,35.66,35.59,35.63,192000.0,28.7767,28.7767,28.7202,28.7525,192000.0
2013-02-13 14:40:00,35.63,35.63,35.59,35.61,104800.0,28.7525,28.7525,28.7202,28.7363,104800.0
2013-02-13 14:50:00,35.61,35.61,35.53,35.53,105800.0,28.7363,28.7363,28.6718,28.6718,105800.0
2013-02-13 15:00:00,35.53,35.55,35.51,35.54,169400.0,28.6718,28.6879,28.6556,28.6798,169400.0
2013-02-13 15:10:00,35.54,35.57,35.49,35.55,282100.0,28.6798,28.704,28.6395,28.6879,282100.0
2013-02-13 15:20:00,35.56,35.64,35.56,35.6,186300.0,28.696,28.7605,28.696,28.7283,186300.0
2013-02-13 15:30:00,35.61,35.64,35.58,35.58,222900.0,28.7363,28.7605,28.7121,28.7121,222900.0
2013-02-13 15:40:00,35.59,35.62,35.55,35.55,220600.0,28.7202,28.7444,28.6879,28.6879,220600.0
2013-02-13 15:50:00,35.56,35.68,35.55,35.65,465600.0,28.696,28.7928,28.6879,28.7686,465600.0
2013-02-14 09:30:00,35.47,35.86,35.41,35.43,406200.0,28.6234,28.9381,28.5749,28.5911,406200.0
2013-02-14 09:40:00,35.43,35.59,35.41,35.53,230100.0,28.5911,28.7202,28.5749,28.6718,230100.0
2013-02-14 09:50:00,35.54,35.59,35.52,35.59,172200.0,28.6798,28.7202,28.6637,28.7202,172200.0
2013-02-14 10:00:00,35.58,35.64,35.53,35.56,163700.0,28.7121,28.7605,28.6718,28.696,163700.0
2013-02-14 10:10:00,35.55,35.6,35.55,35.55,108100.0,28.6879,28.7283,28.6879,28.6879,108100.0
2013-02-14 10:20:00,35.55,35.66,35.55,35.63,156300.0,28.6879,28.7767,28.6879,28.7525,156300.0
2013-02-14 10:30:00,35.62,35.68,35.56,35.58,221500.0,28.7444,28.7928,28.696,28.7121,221500.0
2013-02-14 10:40:00,35.58,35.62,35.54,35.6,165900.0,28.7121,28.7444,28.6798,28.7283,165900.0
2013-02-14 10:50:00,35.59,35.64,35.58,35.58,95600.0,28.7202,28.7605,28.7121,28.7121,95600.0
2013-02-14 11:00:00,35.58,35.58,35.51,35.52,197800.0,28.7121,28.7121,28.6556,28.6637,197800.0
2013-02-14 11:10:00,35.52,35.52,35.43,35.45,317200.0,28.6637,28.6637,28.5911,28.6072,317200.0
2013-02-14 11:20:00,35.45,35.49,35.43,35.48,192100.0,28.6072,28.6395,28.5911,28.6314,192100.0
2013-02-14 11:30:00,35.48,35.54,35.48,35.53,103500.0,28.6314,28.6798,28.6314,28.6718,103500.0
2013-02-14 11:40:00,35.53,35.59,35.51,35.57,106800.0,28.6718,28.7202,28.6556,28.704,106800.0
2013-02-14 11:50:00,35.58,35.6,35.55,35.55,73300.0,28.7121,28.7283,28.6879,28.6879,73300.0
2013-02-14 12:00:00,35.56,35.6,35.54,35.59,104900.0,28.696,28.7283,28.6798,28.7202,104900.0
2013-02-14 12:10:00,35.59,35.62,35.57,35.57,85200.0,28.7202,28.7444,28.704,28.704,85200.0
2013-02-14 12:20:00,35.57,35.57,35.52,35.55,74400.0,28.704,28.704,28.6637,28.6879,74400.0
2013-02-14 12:30:00,35.55,35.55,35.47,35.48,91200.0,28.6879,28.6879,28.6234,28.6314,91200.0
2013-02-14 12:40:00,35.48,35.51,35.47,35.51,66600.0,28.6314,28.6556,28.6234,28.6556,66600.0
2013-02-14 12:50:00,35.5,35.54,35.48,35.52,80900.0,28.6476,28.6798,28.6314,28.6637,80900.0
2013-02-14 13:00:00,35.51,35.53,35.49,35.52,86300.0,28.6556,28.6718,28.6395,28.6637,86300.0
2013-02-14 13:10:00,35.52,35.54,35.46,35.48,134500.0,28.6637,28.6798,28.6153,28.6314,134500.0
2013-02-14 13:20:00,35.48,35.48,35.42,35.42,187500.0,28.6314,28.6314,28.583,28.583,187500.0
2013-02-14 13:30:00,35.42,35.47,35.41,35.47,182000.0,28.583,28.6234,28.5749,28.6234,182000.0
2013-02-14 13:40:00,35.46,35.54,35.45,35.51,148500.0,28.6153,28.6798,28.6072,28.6556,148500.0
2013-02-14 13:50:00,35.51,35.55,35.49,35.49,134300.0,28.6556,28.6879,28.6395,28.6395,134300.0
2013-02-14 14:00:00,35.49,35.5,35.46,35.5,116600.0,28.6395,28.6476,28.6153,28.6476,116600.0
2013-02-14 14:10:00,35.5,35.5,35.46,35.47,67700.0,28.6476,28.6476,28.6153,28.6234,67700.0
2013-02-14 14:20:00,35.48,35.58,35.48,35.58,262100.0,28.6314,28.7121,28.6314,28.7121,262100.0
2013-02-14 14:30:00,35.59,35.63,35.55,35.61,696200.0,28.7202,28.7525,28.6879,28.7363,696200.0
2013-02-14 14:40:00,35.6,35.62,35.59,35.61,68400.0,28.7283,28.7444,28.7202,28.7363,68400.0
2013-02-14 14:50:00,35.62,35.67,35.61,35.63,149800.0,28.7444,28.7847,28.7363,28.7525,149800.0
2013-02-14 15:00:00,35.64,35.64,35.55,35.57,126000.0,28.7605,28.7605,28.6879,28.704,126000.0
2013-02-14 15:10:00,35.58,35.61,35.57,35.59,108400.0,28.7121,28.7363,28.704,28.7202,108400.0
2013-02-14 15:20:00,35.59,35.61,35.56,35.58,111700.0,28.7202,28.7363,28.696,28.7121,111700.0
2013-02-14 15:30:00,35.58,35.63,35.57,35.61,159000.0,28.7121,28.7525,28.704,28.7363,159000.0
2013-02-14 15:40:00,35.61,35.63,35.52,35.52,317900.0,28.7363,28.7525,28.6637,28.6637,317900.0
2013-02-14 15:50:00,35.53,35.56,35.5,35.52,448100.0,28.6718,28.696,28.6476,28.6637,448100.0
2013-02-15 09:30:00,35.59,35.64,35.36,35.49,1148500.0,28.7202,28.7605,28.5346,28.6395,1148500.0
2013-02-15 09:40:00,35.48,35.49,35.27,35.32,385200.0,28.6314,28.6395,28.462,28.5023,385200.0
2013-02-15 09:50:00,35.31,35.39,35.28,35.37,344400.0,28.4942,28.5588,28.47,28.5427,344400.0
2013-02-15 10:00:00,35.38,35.39,35.31,35.32,212000.0,28.5507,28.5588,28.4942,28.5023,212000.0
2013-02-15 10:10:00,35.31,35.33,35.11,35.15,593900.0,28.4942,28.5104,28.3328,28.3651,593900.0
2013-02-15 10:20:00,35.14,35.15,35.05,35.08,451300.0,28.3571,28.3651,28.2844,28.3086,451300.0
2013-02-15 10:30:00,35.08,35.09,35.02,35.03,334500.0,28.3086,28.3167,28.2602,28.2683,334500.0
2013-02-15 10:40:00,35.03,35.04,34.91,34.97,613800.0,28.2683,28.2764,28.1714,28.2199,613800.0
2013-02-15 10:50:00,34.97,35.0,34.95,34.99,247700.0,28.2199,28.2441,28.2037,28.236,247700.0
2013-02-15 11:00:00,34.98,35.04,34.97,35.04,347000.0,28.2279,28.2764,28.2199,28.2764,347000.0
2013-02-15 11:10:00,35.04,35.05,34.98,35.03,198200.0,28.2764,28.2844,28.2279,28.2683,198200.0
2013-02-15 11:20:00,35.04,35.11,35.03,35.04,333900.0,28.2764,28.3328,28.2683,28.2764,333900.0
2013-02-15 11:30:00,35.03,35.06,34.99,35.06,259900.0,28.2683,28.2925,28.236,28.2925,259900.0
2013-02-15 11:40:00,35.05,35.08,34.98,35.07,245600.0,28.2844,28.3086,28.2279,28.3006,245600.0
2013-02-15 11:50:00,35.06,35.15,35.06,35.15,222300.0,28.2925,28.3651,28.2925,28.3651,222300.0
2013-02-15 12:00:00,35.15,35.17,35.08,35.1,192000.0,28.3651,28.3813,28.3086,28.3248,192000.0
2013-02-15 12:10:00,35.09,35.1,35.03,35.05,113100.0,28.3167,28.3248,28.2683,28.2844,113100.0
2013-02-15 12:20:00,35.04,35.08,35.04,35.06,176400.0,28.2764,28.3086,28.2764,28.2925,176400.0
2013-02-15 12:30:00,35.06,35.07,35.02,35.04,167000.0,28.2925,28.3006,28.2602,28.2764,167000.0
2013-02-15 12:40:00,35.05,35.08,35.01,35.01,136600.0,28.2844,28.3086,28.2521,28.2521,136600.0
2013-02-15 12:50:00,35.02,35.02,34.96,34.99,161900.0,28.2602,28.2602,28.2118,28.236,161900.0
2013-02-15 13:00:00,35.0,35.0,34.97,35.0,149200.0,28.2441,28.2441,28.2199,28.2441,149200.0
2013-02-15 13:10:00,35.0,35.0,34.97,34.99,96400.0,28.2441,28.2441,28.2199,28.236,96400.0
2013-02-15 13:20:00,34.99,35.07,34.98,35.06,204200.0,28.236,28.3006,28.2279,28.2925,204200.0
2013-02-15 13:30:00,35.06,35.07,35.05,35.07,66700.0,28.2925,28.3006,28.2844,28.3006,66700.0
2013-02-15 13:40:00,35.07,35.08,35.01,35.01,184900.0,28.3006,28.3086,28.2521,28.2521,184900.0
2013-02-15 13:50:00,35.02,35.02,34.98,35.02,178000.0,28.2602,28.2602,28.2279,28.2602,178000.0
2013-02-15 14:00:00,35.01,35.04,34.94,34.94,261900.0,28.2521,28.2764,28.1957,28.1957,261900.0
2013-02-15 14:10:00,34.95,34.98,34.88,34.89,373100.0,28.2037,28.2279,28.1472,28.1553,373100.0
2013-02-15 14:20:00,34.89,34.94,34.87,34.92,270800.0,28.1553,28.1957,28.1392,28.1795,270800.0
2013-02-15 14:30:00,34.91,34.94,34.88,34.93,181400.0,28.1714,28.1957,28.1472,28.1876,181400.0
2013-02-15 14:40:00,34.93,34.94,34.88,34.92,349100.0,28.1876,28.1957,28.1472,28.1795,349100.0
2013-02-15 14:50:00,34.92,34.94,34.91,34.92,153100.0,28.1795,28.1957,28.1714,28.1795,153100.0
2013-02-15 15:00:00,34.92,34.98,34.92,34.95,281000.0,28.1795,28.2279,28.1795,28.2037,281000.0
2013-02-15 15:10:00,34.96,34.96,34.92,34.94,261000.0,28.2118,28.2118,28.1795,28.1957,261000.0
2013-02-15 15:20:00,34.95,34.99,34.92,34.97,322500.0,28.2037,28.236,28.1795,28.2199,322500.0
2013-02-15 15:30:00,34.97,35.0,34.96,34.97,300600.0,28.2199,28.2441,28.2118,28.2199,300600.0
2013-02-15 15:40:00,34.97,35.02,34.96,34.99,525000.0,28.2199,28.2602,28.2118,28.236,525000.0
2013-02-15 15:50:00,35.0,35.02,34.98,35.02,1456500.0,28.2441,28.2602,28.2279,28.2602,1456500.0
2013-02-19 09:30:00,34.98,35.17,34.93,34.96,652500.0,28.2279,28.3813,28.1876,28.2118,652500.0
2013-02-19 09:40:00,34.95,35.12,34.87,34.88,656200.0,28.2037,28.3409,28.1392,28.1472,656200.0
2013-02-19 09:50:00,34.88,34.9,34.77,34.82,408700.0,28.1472,28.1634,28.0585,28.0988,408700.0
2013-02-19 10:00:00,34.82,34.83,34.7,34.79,360400.0,28.0988,28.1069,28.002,28.0746,360400.0
2013-02-19 10:10:00,34.79,34.82,34.59,34.59,417600.0,28.0746,28.0988,27.9132,27.9132,417600.0
2013-02-19 10:20:00,34.59,34.61,34.5,34.58,539600.0,27.9132,27.9294,27.8406,27.9051,539600.0
2013-02-19 10:30:00,34.59,34.59,34.44,34.57,436200.0,27.9132,27.9132,27.7922,27.8971,436200.0
2013-02-19 10:40:00,34.57,34.58,34.5,34.5,151400.0,27.8971,27.9051,27.8406,27.8406,151400.0
2013-02-19 10:50:00,34.5,34.54,34.45,34.51,230500.0,27.8406,27.8729,27.8002,27.8487,230500.0
2013-02-19 11:00:00,34.5,34.52,34.41,34.43,307500.0,27.8406,27.8567,27.768,27.7841,307500.0
2013-02-19 11:10:00,34.43,34.45,34.36,34.36,372300.0,27.7841,27.8002,27.7276,27.7276,372300.0
2013-02-19 11:20:00,34.37,34.37,34.26,34.3,378500.0,27.7357,27.7357,27.6469,27.6792,378500.0
2013-02-19 11:30:00,34.31,34.41,34.3,34.36,322500.0,27.6873,27.768,27.6792,27.7276,322500.0
2013-02-19 11:40:00,34.36,34.38,34.33,34.34,183000.0,27.7276,27.7438,27.7034,27.7115,183000.0
2013-02-19 11:50:00,34.35,34.39,34.31,34.32,386700.0,27.7195,27.7518,27.6873,27.6953,386700.0
2013-02-19 12:00:00,34.33,34.37,34.27,34.28,321600.0,27.7034,27.7357,27.655,27.6631,321600.0
2013-02-19 12:10:00,34.28,34.28,34.21,34.22,408200.0,27.6631,27.6631,27.6066,27.6146,408200.0
2013-02-19 12:20:00,34.22,34.22,34.13,34.14,339300.0,27.6146,27.6146,27.542,27.5501,339300.0
2013-02-19 12:30:00,34.15,34.24,34.14,34.23,260700.0,27.5581,27.6308,27.5501,27.6227,260700.0
2013-02-19 12:40:00,34.22,34.27,34.2,34.22,155100.0,27.6146,27.655,27.5985,27.6146,155100.0
2013-02-19 12:50:00,34.23,34.31,34.2,34.3,171000.0,27.6227,27.6873,27.5985,27.6792,171000.0
2013-02-19 13:00:00,34.31,34.35,34.29,34.35,166400.0,27.6873,27.7195,27.6711,27.7195,166400.0
2013-02-19 13:10:00,34.34,34.37,34.3,34.34,242600.0,27.7115,27.7357,27.6792,27.7115,242600.0
2013-02-19 13:20:00,34.34,34.34,34.22,34.25,230800.0,27.7115,27.7115,27.6146,27.6388,230800.0
2013-02-19 13:30:00,34.25,34.29,34.24,34.25,165400.0,27.6388,27.6711,27.6308,27.6388,165400.0
2013-02-19 13:40:00,34.24,34.27,34.22,34.25,188500.0,27.6308,27.655,27.6146,27.6388,188500.0
2013-02-19 13:50:00,34.24,34.25,34.2,34.23,203000.0,27.6308,27.6388,27.5985,27.6227,203000.0
2013-02-19 14:00:00,34.23,34.35,34.22,34.34,319400.0,27.6227,27.7195,27.6146,27.7115,319400.0
2013-02-19 14:10:00,34.34,34.36,34.28,34.3,204300.0,27.7115,27.7276,27.6631,27.6792,204300.0
2013-02-19 14:20:00,34.3,34.37,34.28,34.29,243200.0,27.6792,27.7357,27.6631,27.6711,243200.0
2013-02-19 14:30:00,34.29,34.29,34.25,34.26,196300.0,27.6711,27.6711,27.6388,27.6469,196300.0
2013-02-19 14:40:00,34.26,34.29,34.22,34.22,219300.0,27.6469,27.6711,27.6146,27.6146,219300.0
2013-02-19 14:50:00,34.22,34.23,34.19,34.2,306900.0,27.6146,27.6227,27.5904,27.5985,306900.0
2013-02-19 15:00:00,34.2,34.24,34.17,34.24,328300.0,27.5985,27.6308,27.5743,27.6308,328300.0
2013-02-19 15:10:00,34.24,34.27,34.21,34.21,329700.0,27.6308,27.655,27.6066,27.6066,329700.0
2013-02-19 15:20:00,34.21,34.22,34.16,34.17,300200.0,27.6066,27.6146,27.5662,27.5743,300200.0
2013-02-19 15:30:00,34.18,34.18,34.13,34.14,383500.0,27.5824,27.5824,27.542,27.5501,383500.0
2013-02-19 15:40:00,34.14,34.2,34.13,34.18,627700.0,27.5501,27.5985,27.542,27.5824,627700.0
2013-02-19 15:50:00,34.18,34.26,34.17,34.25,1160500.0,27.5824,27.6469,27.5743,27.6388,1160500.0
2013-02-20 09:30:00,34.06,34.09,33.75,33.76,894300.0,27.4855,27.5097,27.2354,27.2434,894300.0
2013-02-20 09:40:00,33.76,33.76,33.51,33.52,963800.0,27.2434,27.2434,27.0417,27.0498,963800.0
2013-02-20 09:50:00,33.52,33.62,33.35,33.37,781400.0,27.0498,27.1305,26.9126,26.9287,781400.0
2013-02-20 10:00:00,33.38,33.41,33.36,33.37,507000.0,26.9368,26.961,26.9206,26.9287,507000.0
2013-02-20 10:10:00,33.37,33.41,33.34,33.34,566300.0,26.9287,26.961,26.9045,26.9045,566300.0
2013-02-20 10:20:00,33.34,33.44,33.29,33.37,577300.0,26.9045,26.9852,26.8641,26.9287,577300.0
2013-02-20 10:30:00,33.36,33.4,33.01,33.03,801400.0,26.9206,26.9529,26.6382,26.6543,801400.0
2013-02-20 10:40:00,33.02,33.06,32.98,33.0,1013800.0,26.6463,26.6785,26.614,26.6301,1013800.0
2013-02-20 10:50:00,33.0,33.0,32.86,32.86,818200.0,26.6301,26.6301,26.5172,26.5172,818200.0
2013-02-20 11:00:00,32.87,32.89,32.7,32.7,948800.0,26.5252,26.5414,26.388,26.388,948800.0
2013-02-20 11:10:00,32.71,32.75,32.59,32.75,1435500.0,26.3961,26.4284,26.2993,26.4284,1435500.0
2013-02-20 11:20:00,32.75,32.95,32.74,32.9,994700.0,26.4284,26.5898,26.4203,26.5494,994700.0
2013-02-20 11:30:00,32.9,32.91,32.78,32.8,868800.0,26.5494,26.5575,26.4526,26.4687,868800.0
2013-02-20 11:40:00,32.8,32.94,32.79,32.93,434600.0,26.4687,26.5817,26.4607,26.5736,434600.0
2013-02-20 11:50:00,32.93,32.94,32.81,32.9,493100.0,26.5736,26.5817,26.4768,26.5494,493100.0
2013-02-20 12:00:00,32.9,32.96,32.83,32.87,525500.0,26.5494,26.5978,26.4929,26.5252,525500.0
2013-02-20 12:10:00,32.87,32.93,32.84,32.93,357100.0,26.5252,26.5736,26.501,26.5736,357100.0
2013-02-20 12:20:00,32.93,33.0,32.88,32.88,357800.0,26.5736,26.6301,26.5333,26.5333,357800.0
2013-02-20 12:30:00,32.89,32.99,32.87,32.96,316200.0,26.5414,26.6221,26.5252,26.5978,316200.0
2013-02-20 12:40:00,32.97,33.07,32.97,33.05,449900.0,26.6059,26.6866,26.6059,26.6705,449900.0
2013-02-20 12:50:00,33.04,33.13,33.03,33.1,503600.0,26.6624,26.735,26.6543,26.7108,503600.0
2013-02-20 13:00:00,33.1,33.14,33.05,33.07,478200.0,26.7108,26.7431,26.6705,26.6866,478200.0
2013-02-20 13:10:00,33.07,33.08,32.92,32.93,375800.0,26.6866,26.6947,26.5656,26.5736,375800.0
2013-02-20 13:20:00,32.92,32.97,32.82,32.82,296200.0,26.5656,26.6059,26.4849,26.4849,296200.0
2013-02-20 13:30:00,32.82,32.85,32.63,32.64,618800.0,26.4849,26.5091,26.3315,26.3396,618800.0
2013-02-20 13:40:00,32.63,32.67,32.62,32.65,610100.0,26.3315,26.3638,26.3235,26.3477,610100.0
2013-02-20 13:50:00,32.64,32.75,32.61,32.7,463700.0,26.3396,26.4284,26.3154,26.388,463700.0
2013-02-20 14:00:00,32.69,32.73,32.48,32.73,1128600.0,26.38,26.4122,26.2105,26.4122,1128600.0
2013-02-20 14:10:00,32.72,32.77,32.56,32.68,698600.0,26.4042,26.4445,26.2751,26.3719,698600.0
2013-02-20 14:20:00,32.68,32.7,32.61,32.63,365700.0,26.3719,26.388,26.3154,26.3315,365700.0
2013-02-20 14:30:00,32.62,32.63,32.55,32.55,326300.0,26.3235,26.3315,26.267,26.267,326300.0
2013-02-20 14:40:00,32.55,32.56,32.39,32.41,891000.0,26.267,26.2751,26.1379,26.154,891000.0
2013-02-20 14:50:00,32.41,32.45,32.32,32.36,874200.0,26.154,26.1863,26.0814,26.1137,874200.0
2013-02-20 15:00:00,32.35,32.38,32.2,32.28,1013900.0,26.1056,26.1298,25.9845,26.0491,1013900.0
2013-02-20 15:10:00,32.27,32.42,32.21,32.22,1019800.0,26.041,26.1621,25.9926,26.0007,1019800.0
2013-02-20 15:20:00,32.23,32.33,32.21,32.3,982700.0,26.0088,26.0895,25.9926,26.0652,982700.0
2013-02-20 15:30:00,32.3,32.3,32.11,32.11,1568900.0,26.0652,26.0652,25.9119,25.9119,1568900.0
2013-02-20 15:40:00,32.11,32.18,32.02,32.03,1718600.0,25.9119,25.9684,25.8393,25.8474,1718600.0
2013-02-20 15:50:00,32.03,32.21,32.01,32.2,3238300.0,25.8474,25.9926,25.8312,25.9845,3238300.0
2013-02-21 09:30:00,32.04,32.04,31.69,31.85,2102100.0,25.8554,25.8554,25.573,25.7021,2102100.0
2013-02-21 09:40:00,31.87,32.03,31.81,31.88,972300.0,25.7182,25.8474,25.6698,25.7263,972300.0
2013-02-21 09:50:00,31.88,32.0,31.82,31.87,852500.0,25.7263,25.8232,25.6779,25.7182,852500.0
2013-02-21 10:00:00,31.87,31.93,31.76,31.87,807600.0,25.7182,25.7667,25.6295,25.7182,807600.0
2013-02-21 10:10:00,31.87,32.0,31.84,31.98,745200.0,25.7182,25.8232,25.694,25.807,745200.0
2013-02-21 10:20:00,31.99,32.36,31.98,32.29,1193200.0,25.8151,26.1137,25.807,26.0572,1193200.0
2013-02-21 10:30:00,32.28,32.44,32.23,32.25,629900.0,26.0491,26.1782,26.0088,26.0249,629900.0
2013-02-21 10:40:00,32.24,32.4,32.22,32.38,425200.0,26.0168,26.1459,26.0007,26.1298,425200.0
2013-02-21 10:50:00,32.38,32.41,32.29,32.4,365900.0,26.1298,26.154,26.0572,26.1459,365900.0
2013-02-21 11:00:00,32.41,32.5,32.39,32.47,533400.0,26.154,26.2266,26.1379,26.2024,533400.0
2013-02-21 11:10:00,32.47,32.47,32.34,32.38,346000.0,26.2024,26.2024,26.0975,26.1298,346000.0
2013-02-21 11:20:00,32.38,32.49,32.36,32.39,285700.0,26.1298,26.2186,26.1137,26.1379,285700.0
2013-02-21 11:30:00,32.4,32.41,32.32,32.34,251400.0,26.1459,26.154,26.0814,26.0975,251400.0
2013-02-21 11:40:00,32.33,32.4,32.29,32.34,321100.0,26.0895,26.1459,26.0572,26.0975,321100.0
2013-02-21 11:50:00,32.34,32.34,32.21,32.24,348000.0,26.0975,26.0975,25.9926,26.0168,348000.0
2013-02-21 12:00:00,32.24,32.29,32.23,32.27,169300.0,26.0168,26.0572,26.0088,26.041,169300.0
2013-02-21 12:10:00,32.26,32.32,32.23,32.32,491400.0,26.033,26.0814,26.0088,26.0814,491400.0
2013-02-21 12:20:00,32.31,32.4,32.31,32.39,418400.0,26.0733,26.1459,26.0733,26.1379,418400.0
2013-02-21 12:30:00,32.39,32.39,32.3,32.3,344600.0,26.1379,26.1379,26.0652,26.0652,344600.0
2013-02-21 12:40:00,32.3,32.33,32.18,32.21,388000.0,26.0652,26.0895,25.9684,25.9926,388000.0
2013-02-21 12:50:00,32.2,32.29,32.19,32.23,207900.0,25.9845,26.0572,25.9765,26.0088,207900.0
2013-02-21 13:00:00,32.24,32.32,32.23,32.3,264000.0,26.0168,26.0814,26.0088,26.0652,264000.0
2013-02-21 13:10:00,32.29,32.3,32.26,32.28,180800.0,26.0572,26.0652,26.033,26.0491,180800.0
2013-02-21 13:20:00,32.27,32.31,32.21,32.22,306700.0,26.041,26.0733,25.9926,26.0007,306700.0
2013-02-21 13:30:00,32.22,32.24,32.16,32.17,211000.0,26.0007,26.0168,25.9523,25.9603,211000.0
2013-02-21 13:40:00,32.18,32.2,32.14,32.14,245700.0,25.9684,25.9845,25.9361,25.9361,245700.0
2013-02-21 13:50:00,32.14,32.2,32.14,32.2,220900.0,25.9361,25.9845,25.9361,25.9845,220900.0
2013-02-21 14:00:00,32.2,32.21,32.12,32.13,307800.0,25.9845,25.9926,25.92,25.9281,307800.0
2013-02-21 14:10:00,32.13,32.14,32.08,32.09,274800.0,25.9281,25.9361,25.8877,25.8958,274800.0
2013-02-21 14:20:00,32.08,32.13,32.08,32.13,360500.0,25.8877,25.9281,25.8877,25.9281,360500.0
2013-02-21 14:30:00,32.13,32.28,32.12,32.26,509800.0,25.9281,26.0491,25.92,26.033,509800.0
2013-02-21 14:40:00,32.27,32.31,32.25,32.3,330000.0,26.041,26.0733,26.0249,26.0652,330000.0
2013-02-21 14:50:00,32.3,32.4,32.27,32.35,278900.0,26.0652,26.1459,26.041,26.1056,278900.0
2013-02-21 15:00:00,32.35,32.4,32.3,32.37,355000.0,26.1056,26.1459,26.0652,26.1217,355000.0
2013-02-21 15:10:00,32.36,32.41,32.34,32.37,311200.0,26.1137,26.154,26.0975,26.1217,311200.0
2013-02-21 15:20:00,32.37,32.48,32.36,32.44,451700.0,26.1217,26.2105,26.1137,26.1782,451700.0
2013-02-21 15:30:00,32.43,32.48,32.4,32.41,443300.0,26.1702,26.2105,26.1459,26.154,443300.0
2013-02-21 15:40:00,32.41,32.42,32.33,32.33,525500.0,26.154,26.1621,26.0895,26.0895,525500.0
2013-02-21 15:50:00,32.33,32.37,32.28,32.33,1248700.0,26.0895,26.1217,26.0491,26.0895,1248700.0
2013-02-22 09:30:00,32.6,32.67,32.36,32.46,830500.0,26.3073,26.3638,26.1137,26.1944,830500.0
2013-02-22 09:40:00,32.45,32.45,32.15,32.21,574700.0,26.1863,26.1863,25.9442,25.9926,574700.0
2013-02-22 09:50:00,32.21,32.22,31.92,31.99,702900.0,25.9926,26.0007,25.7586,25.8151,702900.0
2013-02-22 10:00:00,32.0,32.0,31.78,31.87,850600.0,25.8232,25.8232,25.6456,25.7182,850600.0
2013-02-22 10:10:00,31.87,31.9,31.78,31.84,454000.0,25.7182,25.7425,25.6456,25.694,454000.0
2013-02-22 10:20:00,31.84,31.85,31.7,31.72,569200.0,25.694,25.7021,25.5811,25.5972,569200.0
2013-02-22 10:30:00,31.73,31.74,31.65,31.73,488000.0,25.6053,25.6133,25.5407,25.6053,488000.0
2013-02-22 10:40:00,31.72,31.83,31.71,31.8,563800.0,25.5972,25.686,25.5891,25.6618,563800.0
2013-02-22 10:50:00,31.81,31.93,31.8,31.88,438500.0,25.6698,25.7667,25.6618,25.7263,438500.0
2013-02-22 11:00:00,31.88,31.89,31.76,31.78,439200.0,25.7263,25.7344,25.6295,25.6456,439200.0
2013-02-22 11:10:00,31.78,31.81,31.71,31.73,813300.0,25.6456,25.6698,25.5891,25.6053,813300.0
2013-02-22 11:20:00,31.72,31.78,31.71,31.74,466800.0,25.5972,25.6456,25.5891,25.6133,466800.0
2013-02-22 11:30:00,31.74,31.92,31.74,31.91,555300.0,25.6133,25.7586,25.6133,25.7505,555300.0
2013-02-22 11:40:00,31.91,31.97,31.9,31.92,402200.0,25.7505,25.7989,25.7425,25.7586,402200.0
2013-02-22 11:50:00,31.92,32.0,31.92,31.96,337000.0,25.7586,25.8232,25.7586,25.7909,337000.0
2013-02-22 12:00:00,31.97,32.06,31.95,32.04,324400.0,25.7989,25.8716,25.7828,25.8554,324400.0
2013-02-22 12:10:00,32.05,32.1,32.02,32.03,249900.0,25.8635,25.9039,25.8393,25.8474,249900.0
2013-02-22 12:20:00,32.03,32.1,32.01,32.08,206500.0,25.8474,25.9039,25.8312,25.8877,206500.0
2013-02-22 12:30:00,32.08,32.21,32.07,32.21,218000.0,25.8877,25.9926,25.8796,25.9926,218000.0
2013-02-22 12:40:00,32.21,32.33,32.21,32.29,472600.0,25.9926,26.0895,25.9926,26.0572,472600.0
2013-02-22 12:50:00,32.29,32.4,32.29,32.37,261800.0,26.0572,26.1459,26.0572,26.1217,261800.0
2013-02-22 13:00:00,32.37,32.4,32.28,32.29,207700.0,26.1217,26.1459,26.0491,26.0572,207700.0
2013-02-22 13:10:00,32.29,32.38,32.27,32.38,165500.0,26.0572,26.1298,26.041,26.1298,165500.0
2013-02-22 13:20:00,32.38,32.38,32.28,32.33,157700.0,26.1298,26.1298,26.0491,26.0895,157700.0
2013-02-22 13:30:00,32.33,32.36,32.3,32.34,127900.0,26.0895,26.1137,26.0652,26.0975,127900.0
2013-02-22 13:40:00,32.34,32.4,32.33,32.39,149200.0,26.0975,26.1459,26.0895,26.1379,149200.0
2013-02-22 13:50:00,32.39,32.46,32.38,32.45,212400.0,26.1379,26.1944,26.1298,26.1863,212400.0
2013-02-22 14:00:00,32.45,32.47,32.38,32.4,207700.0,26.1863,26.2024,26.1298,26.1459,207700.0
2013-02-22 14:10:00,32.39,32.41,32.37,32.4,155200.0,26.1379,26.154,26.1217,26.1459,155200.0
2013-02-22 14:20:00,32.4,32.41,32.33,32.36,99800.0,26.1459,26.154,26.0895,26.1137,99800.0
2013-02-22 14:30:00,32.37,32.4,32.34,32.39,108400.0,26.1217,26.1459,26.0975,26.1379,108400.0
2013-02-22 14:40:00,32.39,32.4,32.34,32.34,118200.0,26.1379,26.1459,26.0975,26.0975,118200.0
2013-02-22 14:50:00,32.35,32.38,32.33,32.37,170600.0,26.1056,26.1298,26.0895,26.1217,170600.0
2013-02-22 15:00:00,32.37,32.42,32.34,32.4,239900.0,26.1217,26.1621,26.0975,26.1459,239900.0
2013-02-22 15:10:00,32.39,32.4,32.31,32.32,232400.0,26.1379,26.1459,26.0733,26.0814,232400.0
2013-02-22 15:20:00,32.31,32.33,32.27,32.31,274200.0,26.0733,26.0895,26.041,26.0733,274200.0
2013-02-22 15:30:00,32.32,32.35,32.3,32.34,266300.0,26.0814,26.1056,26.0652,26.0975,266300.0
2013-02-22 15:40:00,32.33,32.39,32.31,32.36,356000.0,26.0895,26.1379,26.0733,26.1137,356000.0
2013-02-22 15:50:00,32.36,32.44,32.36,32.43,707700.0,26.1137,26.1782,26.1137,26.1702,707700.0
2013-02-25 09:30:00,32.59,32.63,32.36,32.4,673500.0,26.2993,26.3315,26.1137,26.1459,673500.0
2013-02-25 09:40:00,32.4,32.59,32.38,32.5,454800.0,26.1459,26.2993,26.1298,26.2266,454800.0
2013-02-25 09:50:00,32.49,32.49,32.36,32.4,371900.0,26.2186,26.2186,26.1137,26.1459,371900.0
2013-02-25 10:00:00,32.4,32.46,32.3,32.32,385300.0,26.1459,26.1944,26.0652,26.0814,385300.0
2013-02-25 10:10:00,32.31,32.32,32.15,32.2,486500.0,26.0733,26.0814,25.9442,25.9845,486500.0
2013-02-25 10:20:00,32.2,32.21,32.05,32.07,619500.0,25.9845,25.9926,25.8635,25.8796,619500.0
2013-02-25 10:30:00,32.07,32.17,32.07,32.14,405700.0,25.8796,25.9603,25.8796,25.9361,405700.0
2013-02-25 10:40:00,32.13,32.13,32.02,32.09,373200.0,25.9281,25.9281,25.8393,25.8958,373200.0
2013-02-25 10:50:00,32.08,32.14,32.01,32.09,283100.0,25.8877,25.9361,25.8312,25.8958,283100.0
2013-02-25 11:00:00,32.09,32.11,31.96,32.1,697100.0,25.8958,25.9119,25.7909,25.9039,697100.0
2013-02-25 11:10:00,32.09,32.25,32.08,32.13,329300.0,25.8958,26.0249,25.8877,25.9281,329300.0
2013-02-25 11:20:00,32.13,32.15,32.08,32.09,236700.0,25.9281,25.9442,25.8877,25.8958,236700.0
2013-02-25 11:30:00,32.1,32.1,32.0,32.02,416500.0,25.9039,25.9039,25.8232,25.8393,416500.0
2013-02-25 11:40:00,32.02,32.09,32.01,32.02,140200.0,25.8393,25.8958,25.8312,25.8393,140200.0
2013-02-25 11:50:00,32.02,32.03,31.96,31.98,331500.0,25.8393,25.8474,25.7909,25.807,331500.0
2013-02-25 12:00:00,31.98,32.05,31.95,32.01,369800.0,25.807,25.8635,25.7828,25.8312,369800.0
2013-02-25 12:10:00,32.01,32.05,31.99,32.02,213400.0,25.8312,25.8635,25.8151,25.8393,213400.0
2013-02-25 12:20:00,32.02,32.07,31.98,32.03,239200.0,25.8393,25.8796,25.807,25.8474,239200.0
2013-02-25 12:30:00,32.03,32.04,31.99,32.01,384500.0,25.8474,25.8554,25.8151,25.8312,384500.0
2013-02-25 12:40:00,32.0,32.05,31.96,32.05,234500.0,25.8232,25.8635,25.7909,25.8635,234500.0
2013-02-25 12:50:00,32.05,32.08,31.98,32.07,179500.0,25.8635,25.8877,25.807,25.8796,179500.0
2013-02-25 13:00:00,32.07,32.11,32.04,32.1,167800.0,25.8796,25.9119,25.8554,25.9039,167800.0
2013-02-25 13:10:00,32.1,32.16,32.08,32.11,132400.0,25.9039,25.9523,25.8877,25.9119,132400.0
2013-02-25 13:20:00,32.11,32.15,32.09,32.11,118900.0,25.9119,25.9442,25.8958,25.9119,118900.0
2013-02-25 13:30:00,32.12,32.12,32.0,32.03,278300.0,25.92,25.92,25.8232,25.8474,278300.0
2013-02-25 13:40:00,32.03,32.04,31.98,32.03,281200.0,25.8474,25.8554,25.807,25.8474,281200.0
2013-02-25 13:50:00,32.04,32.09,31.96,32.01,279700.0,25.8554,25.8958,25.7909,25.8312,279700.0
2013-02-25 14:00:00,32.01,32.01,31.89,31.96,370700.0,25.8312,25.8312,25.7344,25.7909,370700.0
2013-02-25 14:10:00,31.96,31.99,31.93,31.97,222700.0,25.7909,25.8151,25.7667,25.7989,222700.0
2013-02-25 14:20:00,31.97,31.98,31.92,31.95,126900.0,25.7989,25.807,25.7586,25.7828,126900.0
2013-02-25 14:30:00,31.96,31.99,31.91,31.91,123300.0,25.7909,25.8151,25.7505,25.7505,123300.0
2013-02-25 14:40:00,31.91,31.93,31.85,31.9,180500.0,25.7505,25.7667,25.7021,25.7425,180500.0
2013-02-25 14:50:00,31.89,32.0,31.87,31.94,202800.0,25.7344,25.8232,25.7182,25.7747,202800.0
2013-02-25 15:00:00,31.94,32.0,31.91,31.98,228700.0,25.7747,25.8232,25.7505,25.807,228700.0
2013-02-25 15:10:00,31.98,32.0,31.84,31.88,423500.0,25.807,25.8232,25.694,25.7263,423500.0
2013-02-25 15:20:00,31.88,31.9,31.82,31.83,281800.0,25.7263,25.7425,25.6779,25.686,281800.0
2013-02-25 15:30:00,31.83,31.86,31.75,31.76,557000.0,25.686,25.7102,25.6214,25.6295,557000.0
2013-02-25 15:40:00,31.76,31.76,31.64,31.64,953600.0,25.6295,25.6295,25.5326,25.5326,953600.0
2013-02-25 15:50:00,31.64,31.64,31.46,31.5,1852600.0,25.5326,25.5326,25.3874,25.4197,1852600.0
2013-02-26 09:30:00,31.93,31.99,31.67,31.75,621000.0,25.7667,25.8151,25.5569,25.6214,621000.0
2013-02-26 09:40:00,31.75,31.78,31.61,31.65,374200.0,25.6214,25.6456,25.5084,25.5407,374200.0
2013-02-26 09:50:00,31.65,31.66,31.53,31.62,391400.0,25.5407,25.5488,25.4439,25.5165,391400.0
2013-02-26 10:00:00,31.62,31.74,31.55,31.56,574200.0,25.5165,25.6133,25.46,25.4681,574200.0
2013-02-26 10:10:00,31.55,31.57,31.5,31.54,398400.0,25.46,25.4762,25.4197,25.4519,398400.0
2013-02-26 10:20:00,31.55,31.55,31.43,31.43,469500.0,25.46,25.46,25.3632,25.3632,469500.0
2013-02-26 10:30:00,31.43,31.61,31.35,31.59,474600.0,25.3632,25.5084,25.2986,25.4923,474600.0
2013-02-26 10:40:00,31.6,31.69,31.48,31.62,457100.0,25.5004,25.573,25.4035,25.5165,457100.0
2013-02-26 10:50:00,31.62,31.73,31.51,31.56,461400.0,25.5165,25.6053,25.4277,25.4681,461400.0
2013-02-26 11:00:00,31.56,31.6,31.49,31.53,404600.0,25.4681,25.5004,25.4116,25.4439,404600.0
2013-02-26 11:10:00,31.53,31.64,31.46,31.62,459300.0,25.4439,25.5326,25.3874,25.5165,459300.0
2013-02-26 11:20:00,31.62,31.7,31.56,31.6,410200.0,25.5165,25.5811,25.4681,25.5004,410200.0
2013-02-26 11:30:00,31.6,31.68,31.48,31.51,384900.0,25.5004,25.5649,25.4035,25.4277,384900.0
2013-02-26 11:40:00,31.52,31.52,31.4,31.44,258400.0,25.4358,25.4358,25.339,25.3712,258400.0
2013-02-26 11:50:00,31.45,31.62,31.45,31.54,358500.0,25.3793,25.5165,25.3793,25.4519,358500.0
2013-02-26 12:00:00,31.55,31.63,31.48,31.56,311000.0,25.46,25.5246,25.4035,25.4681,311000.0
2013-02-26 12:10:00,31.55,31.62,31.5,31.54,231700.0,25.46,25.5165,25.4197,25.4519,231700.0
2013-02-26 12:20:00,31.54,31.56,31.46,31.48,294900.0,25.4519,25.4681,25.3874,25.4035,294900.0
2013-02-26 12:30:00,31.48,31.71,31.46,31.71,254000.0,25.4035,25.5891,25.3874,25.5891,254000.0
2013-02-26 12:40:00,31.71,31.75,31.67,31.74,305300.0,25.5891,25.6214,25.5569,25.6133,305300.0
2013-02-26 12:50:00,31.73,31.82,31.7,31.81,224700.0,25.6053,25.6779,25.5811,25.6698,224700.0
2013-02-26 13:00:00,31.81,31.84,31.72,31.73,368500.0,25.6698,25.694,25.5972,25.6053,368500.0
2013-02-26 13:10:00,31.73,31.74,31.64,31.64,201700.0,25.6053,25.6133,25.5326,25.5326,201700.0
2013-02-26 13:20:00,31.64,31.67,31.6,31.65,294200.0,25.5326,25.5569,25.5004,25.5407,294200.0
2013-02-26 13:30:00,31.65,31.78,31.65,31.77,203900.0,25.5407,25.6456,25.5407,25.6375,203900.0
2013-02-26 13:40:00,31.78,31.84,31.73,31.83,234100.0,25.6456,25.694,25.6053,25.686,234100.0
2013-02-26 13:50:00,31.83,31.85,31.73,31.73,470700.0,25.686,25.7021,25.6053,25.6053,470700.0
2013-02-26 14:00:00,31.73,31.81,31.66,31.74,237800.0,25.6053,25.6698,25.5488,25.6133,237800.0
2013-02-26 14:10:00,31.73,31.76,31.71,31.76,142700.0,25.6053,25.6295,25.5891,25.6295,142700.0
2013-02-26 14:20:00,31.76,31.87,31.76,31.85,227800.0,25.6295,25.7182,25.6295,25.7021,227800.0
2013-02-26 14:30:00,31.85,31.93,31.83,31.83,262700.0,25.7021,25.7667,25.686,25.686,262700.0
2013-02-26 14:40:00,31.83,31.85,31.75,31.78,151900.0,25.686,25.7021,25.6214,25.6456,151900.0
2013-02-26 14:50:00,31.78,31.9,31.77,31.88,271200.0,25.6456,25.7425,25.6375,25.7263,271200.0
2013-02-26 15:00:00,31.87,31.92,31.84,31.92,330500.0,25.7182,25.7586,25.694,25.7586,330500.0
2013-02-26 15:10:00,31.92,31.93,31.85,31.86,272200.0,25.7586,25.7667,25.7021,25.7102,272200.0
2013-02-26 15:20:00,31.86,31.9,31.82,31.89,340600.0,25.7102,25.7425,25.6779,25.7344,340600.0
2013-02-26 15:30:00,31.89,31.91,31.82,31.91,571400.0,25.7344,25.7505,25.6779,25.7505,571400.0
2013-02-26 15:40:00,31.91,31.99,31.89,31.98,697800.0,25.7505,25.8151,25.7344,25.807,697800.0
2013-02-26 15:50:00,31.98,32.0,31.9,31.94,923800.0,25.807,25.8232,25.7425,25.7747,923800.0
2013-02-27 09:30:00,31.94,32.21,31.9,32.07,523000.0,25.7747,25.9926,25.7425,25.8796,523000.0
2013-02-27 09:40:00,32.08,32.2,31.95,32.02,581300.0,25.8877,25.9845,25.7828,25.8393,581300.0
2013-02-27 09:50:00,32.03,32.19,31.98,32.16,345400.0,25.8474,25.9765,25.807,25.9523,345400.0
2013-02-27 10:00:00,32.17,32.19,32.09,32.12,428800.0,25.9603,25.9765,25.8958,25.92,428800.0
2013-02-27 10:10:00,32.13,32.16,32.06,32.12,241200.0,25.9281,25.9523,25.8716,25.92,241200.0
2013-02-27 10:20:00,32.12,32.21,32.09,32.09,420400.0,25.92,25.9926,25.8958,25.8958,420400.0
2013-02-27 10:30:00,32.09,32.15,32.06,32.15,329400.0,25.8958,25.9442,25.8716,25.9442,329400.0
2013-02-27 10:40:00,32.15,32.15,32.01,32.02,233900.0,25.9442,25.9442,25.8312,25.8393,233900.0
2013-02-27 10:50:00,32.03,32.08,32.01,32.07,167700.0,25.8474,25.8877,25.8312,25.8796,167700.0
2013-02-27 11:00:00,32.07,32.16,32.06,32.16,240300.0,25.8796,25.9523,25.8716,25.9523,240300.0
2013-02-27 11:10:00,32.16,32.22,32.13,32.21,542200.0,25.9523,26.0007,25.9281,25.9926,542200.0
2013-02-27 11:20:00,32.22,32.26,32.11,32.17,240400.0,26.0007,26.033,25.9119,25.9603,240400.0
2013-02-27 11:30:00,32.17,32.19,32.09,32.19,208800.0,25.9603,25.9765,25.8958,25.9765,208800.0
2013-02-27 11:40:00,32.19,32.21,32.14,32.15,114700.0,25.9765,25.9926,25.9361,25.9442,114700.0
2013-02-27 11:50:00,32.16,32.21,32.15,32.17,133800.0,25.9523,25.9926,25.9442,25.9603,133800.0
2013-02-27 12:00:00,32.16,32.22,32.15,32.21,136500.0,25.9523,26.0007,25.9442,25.9926,136500.0
2013-02-27 12:10:00,32.21,32.24,32.16,32.22,238100.0,25.9926,26.0168,25.9523,26.0007,238100.0
2013-02-27 12:20:00,32.22,32.27,32.21,32.25,141000.0,26.0007,26.041,25.9926,26.0249,141000.0
2013-02-27 12:30:00,32.26,32.32,32.23,32.25,189200.0,26.033,26.0814,26.0088,26.0249,189200.0
2013-02-27 12:40:00,32.26,32.26,32.16,32.16,106000.0,26.033,26.033,25.9523,25.9523,106000.0
2013-02-27 12:50:00,32.17,32.23,32.12,32.18,140800.0,25.9603,26.0088,25.92,25.9684,140800.0
2013-02-27 13:00:00,32.19,32.23,32.16,32.19,158900.0,25.9765,26.0088,25.9523,25.9765,158900.0
2013-02-27 13:10:00,32.2,32.23,32.17,32.18,109500.0,25.9845,26.0088,25.9603,25.9684,109500.0
2013-02-27 13:20:00,32.18,32.2,32.15,32.2,83700.0,25.9684,25.9845,25.9442,25.9845,83700.0
2013-02-27 13:30:00,32.21,32.27,32.2,32.27,108000.0,25.9926,26.041,25.9845,26.041,108000.0
2013-02-27 13:40:00,32.26,32.36,32.24,32.34,318900.0,26.033,26.1137,26.0168,26.0975,318900.0
2013-02-27 13:50:00,32.33,32.36,32.3,32.32,130500.0,26.0895,26.1137,26.0652,26.0814,130500.0
2013-02-27 14:00:00,32.32,32.33,32.27,32.32,75900.0,26.0814,26.0895,26.041,26.0814,75900.0
2013-02-27 14:10:00,32.32,32.34,32.29,32.31,160300.0,26.0814,26.0975,26.0572,26.0733,160300.0
2013-02-27 14:20:00,32.32,32.41,32.31,32.39,154300.0,26.0814,26.154,26.0733,26.1379,154300.0
2013-02-27 14:30:00,32.39,32.4,32.27,32.3,160100.0,26.1379,26.1459,26.041,26.0652,160100.0
2013-02-27 14:40:00,32.29,32.31,32.24,32.3,213000.0,26.0572,26.0733,26.0168,26.0652,213000.0
2013-02-27 14:50:00,32.3,32.31,32.23,32.3,171200.0,26.0652,26.0733,26.0088,26.0652,171200.0
2013-02-27 15:00:00,32.3,32.31,32.28,32.3,164300.0,26.0652,26.0733,26.0491,26.0652,164300.0
2013-02-27 15:10:00,32.3,32.35,32.26,32.35,193700.0,26.0652,26.1056,26.033,26.1056,193700.0
2013-02-27 15:20:00,32.35,32.39,32.32,32.34,277600.0,26.1056,26.1379,26.0814,26.0975,277600.0
2013-02-27 15:30:00,32.34,32.39,32.33,32.39,276900.0,26.0975,26.1379,26.0895,26.1379,276900.0
2013-02-27 15:40:00,32.39,32.4,32.27,32.28,381600.0,26.1379,26.1459,26.041,26.0491,381600.0
2013-02-27 15:50:00,32.29,32.32,32.24,32.27,781600.0,26.0572,26.0814,26.0168,26.041,781600.0
2013-02-28 09:30:00,32.23,32.28,32.0,32.05,449100.0,26.0088,26.0491,25.8232,25.8635,449100.0
2013-02-28 09:40:00,32.05,32.06,31.84,31.9,484100.0,25.8635,25.8716,25.694,25.7425,484100.0
2013-02-28 09:50:00,31.9,31.96,31.8,31.89,459200.0,25.7425,25.7909,25.6618,25.7344,459200.0
2013-02-28 10:00:00,31.9,31.93,31.81,31.88,340600.0,25.7425,25.7667,25.6698,25.7263,340600.0
2013-02-28 10:10:00,31.88,31.95,31.83,31.84,262600.0,25.7263,25.7828,25.686,25.694,262600.0
2013-02-28 10:20:00,31.84,31.92,31.83,31.91,238800.0,25.694,25.7586,25.686,25.7505,238800.0
2013-02-28 10:30:00,31.9,31.91,31.75,31.76,408500.0,25.7425,25.7505,25.6214,25.6295,408500.0
2013-02-28 10:40:00,31.76,31.87,31.73,31.82,391400.0,25.6295,25.7182,25.6053,25.6779,391400.0
2013-02-28 10:50:00,31.81,31.83,31.74,31.77,336200.0,25.6698,25.686,25.6133,25.6375,336200.0
2013-02-28 11:00:00,31.77,31.87,31.73,31.82,374300.0,25.6375,25.7182,25.6053,25.6779,374300.0
2013-02-28 11:10:00,31.83,31.87,31.81,31.85,338300.0,25.686,25.7182,25.6698,25.7021,338300.0
2013-02-28 11:20:00,31.85,31.95,31.82,31.95,217600.0,25.7021,25.7828,25.6779,25.7828,217600.0
2013-02-28 11:30:00,31.94,31.97,31.9,31.9,291400.0,25.7747,25.7989,25.7425,25.7425,291400.0
2013-02-28 11:40:00,31.9,31.97,31.85,31.96,200700.0,25.7425,25.7989,25.7021,25.7909,200700.0
2013-02-28 11:50:00,31.96,31.99,31.94,31.97,151100.0,25.7909,25.8151,25.7747,25.7989,151100.0
2013-02-28 12:00:00,31.97,31.99,31.92,31.92,181100.0,25.7989,25.8151,25.7586,25.7586,181100.0
2013-02-28 12:10:00,31.92,31.93,31.87,31.92,169500.0,25.7586,25.7667,25.7182,25.7586,169500.0
2013-02-28 12:20:00,31.91,31.99,31.91,31.98,108900.0,25.7505,25.8151,25.7505,25.807,108900.0
2013-02-28 12:30:00,31.99,32.01,31.95,31.96,145300.0,25.8151,25.8312,25.7828,25.7909,145300.0
2013-02-28 12:40:00,31.96,32.01,31.96,32.01,116900.0,25.7909,25.8312,25.7909,25.8312,116900.0
2013-02-28 12:50:00,32.01,32.04,31.99,31.99,109500.0,25.8312,25.8554,25.8151,25.8151,109500.0
2013-02-28 13:00:00,31.99,32.06,31.99,32.04,111400.0,25.8151,25.8716,25.8151,25.8554,111400.0
2013-02-28 13:10:00,32.05,32.07,32.02,32.04,115300.0,25.8635,25.8796,25.8393,25.8554,115300.0
2013-02-28 13:20:00,32.04,32.11,32.04,32.09,217400.0,25.8554,25.9119,25.8554,25.8958,217400.0
2013-02-28 13:30:00,32.09,32.15,32.08,32.11,205700.0,25.8958,25.9442,25.8877,25.9119,205700.0
2013-02-28 13:40:00,32.11,32.13,32.06,32.08,139300.0,25.9119,25.9281,25.8716,25.8877,139300.0
2013-02-28 13:50:00,32.08,32.08,32.02,32.05,220200.0,25.8877,25.8877,25.8393,25.8635,220200.0
2013-02-28 14:00:00,32.05,32.08,32.03,32.08,154900.0,25.8635,25.8877,25.8474,25.8877,154900.0
2013-02-28 14:10:00,32.08,32.09,31.98,31.98,207700.0,25.8877,25.8958,25.807,25.807,207700.0
2013-02-28 14:20:00,31.98,31.99,31.93,31.94,115900.0,25.807,25.8151,25.7667,25.7747,115900.0
2013-02-28 14:30:00,31.94,31.96,31.9,31.91,185700.0,25.7747,25.7909,25.7425,25.7505,185700.0
2013-02-28 14:40:00,31.91,31.91,31.85,31.86,136500.0,25.7505,25.7505,25.7021,25.7102,136500.0
2013-02-28 14:50:00,31.85,31.89,31.81,31.88,151600.0,25.7021,25.7344,25.6698,25.7263,151600.0
2013-02-28 15:00:00,31.88,31.91,31.84,31.86,183200.0,25.7263,25.7505,25.694,25.7102,183200.0
2013-02-28 15:10:00,31.86,31.88,31.81,31.85,200900.0,25.7102,25.7263,25.6698,25.7021,200900.0
2013-02-28 15:20:00,31.86,31.95,31.86,31.94,311000.0,25.7102,25.7828,25.7102,25.7747,311000.0
2013-02-28 15:30:00,31.93,31.95,31.9,31.94,247300.0,25.7667,25.7828,25.7425,25.7747,247300.0
2013-02-28 15:40:00,31.93,31.98,31.89,31.95,381600.0,25.7667,25.807,25.7344,25.7828,381600.0
2013-02-28 15:50:00,31.94,31.96,31.89,31.89,1065500.0,25.7747,25.7909,25.7344,25.7344,1065500.0
2013-03-01 09:30:00,31.67,31.74,31.42,31.51,890600.0,25.5569,25.6133,25.3551,25.4277,890600.0
2013-03-01 09:40:00,31.51,31.62,31.45,31.54,481000.0,25.4277,25.5165,25.3793,25.4519,481000.0
2013-03-01 09:50:00,31.55,31.59,31.5,31.52,418700.0,25.46,25.4923,25.4197,25.4358,418700.0
2013-03-01 10:00:00,31.52,31.67,31.51,31.65,353500.0,25.4358,25.5569,25.4277,25.5407,353500.0
2013-03-01 10:10:00,31.65,31.67,31.45,31.47,402300.0,25.5407,25.5569,25.3793,25.3955,402300.0
2013-03-01 10:20:00,31.47,31.55,31.43,31.55,231200.0,25.3955,25.46,25.3632,25.46,231200.0
2013-03-01 10:30:00,31.55,31.59,31.49,31.51,319000.0,25.46,25.4923,25.4116,25.4277,319000.0
2013-03-01 10:40:00,31.51,31.58,31.48,31.51,260800.0,25.4277,25.4842,25.4035,25.4277,260800.0
2013-03-01 10:50:00,31.51,31.58,31.48,31.54,233700.0,25.4277,25.4842,25.4035,25.4519,233700.0
2013-03-01 11:00:00,31.55,31.59,31.44,31.49,378600.0,25.46,25.4923,25.3712,25.4116,378600.0
2013-03-01 11:10:00,31.5,31.52,31.41,31.47,293300.0,25.4197,25.4358,25.347,25.3955,293300.0
2013-03-01 11:20:00,31.47,31.5,31.42,31.42,276100.0,25.3955,25.4197,25.3551,25.3551,276100.0
2013-03-01 11:30:00,31.42,31.44,31.38,31.39,398100.0,25.3551,25.3712,25.3228,25.3309,398100.0
2013-03-01 11:40:00,31.39,31.41,31.33,31.39,288200.0,25.3309,25.347,25.2825,25.3309,288200.0
2013-03-01 11:50:00,31.39,31.49,31.39,31.45,250800.0,25.3309,25.4116,25.3309,25.3793,250800.0
2013-03-01 12:00:00,31.46,31.52,31.45,31.51,375200.0,25.3874,25.4358,25.3793,25.4277,375200.0
2013-03-01 12:10:00,31.51,31.51,31.42,31.43,285100.0,25.4277,25.4277,25.3551,25.3632,285100.0
2013-03-01 12:20:00,31.43,31.45,31.4,31.4,260100.0,25.3632,25.3793,25.339,25.339,260100.0
2013-03-01 12:30:00,31.41,31.48,31.37,31.46,262400.0,25.347,25.4035,25.3148,25.3874,262400.0
2013-03-01 12:40:00,31.46,31.48,31.44,31.45,238500.0,25.3874,25.4035,25.3712,25.3793,238500.0
2013-03-01 12:50:00,31.45,31.48,31.43,31.46,269900.0,25.3793,25.4035,25.3632,25.3874,269900.0
2013-03-01 13:00:00,31.46,31.48,31.42,31.42,219600.0,25.3874,25.4035,25.3551,25.3551,219600.0
2013-03-01 13:10:00,31.43,31.48,31.42,31.45,214600.0,25.3632,25.4035,25.3551,25.3793,214600.0
2013-03-01 13:20:00,31.44,31.48,31.41,31.42,203700.0,25.3712,25.4035,25.347,25.3551,203700.0
2013-03-01 13:30:00,31.42,31.46,31.39,31.41,234000.0,25.3551,25.3874,25.3309,25.347,234000.0
2013-03-01 13:40:00,31.42,31.44,31.34,31.35,245600.0,25.3551,25.3712,25.2906,25.2986,245600.0
2013-03-01 13:50:00,31.35,31.4,31.33,31.38,242900.0,25.2986,25.339,25.2825,25.3228,242900.0
2013-03-01 14:00:00,31.38,31.4,31.35,31.37,155700.0,25.3228,25.339,25.2986,25.3148,155700.0
2013-03-01 14:10:00,31.37,31.42,31.36,31.41,187200.0,25.3148,25.3551,25.3067,25.347,187200.0
2013-03-01 14:20:00,31.4,31.44,31.39,31.43,328900.0,25.339,25.3712,25.3309,25.3632,328900.0
2013-03-01 14:30:00,31.43,31.45,31.35,31.36,197600.0,25.3632,25.3793,25.2986,25.3067,197600.0
2013-03-01 14:40:00,31.35,31.38,31.34,31.34,240300.0,25.2986,25.3228,25.2906,25.2906,240300.0
2013-03-01 14:50:00,31.34,31.41,31.32,31.41,231300.0,25.2906,25.347,25.2744,25.347,231300.0
2013-03-01 15:00:00,31.41,31.43,31.37,31.39,295700.0,25.347,25.3632,25.3148,25.3309,295700.0
2013-03-01 15:10:00,31.39,31.4,31.36,31.38,219800.0,25.3309,25.339,25.3067,25.3228,219800.0
2013-03-01 15:20:00,31.37,31.39,31.32,31.36,287100.0,25.3148,25.3309,25.2744,25.3067,287100.0
2013-03-01 15:30:00,31.37,31.38,31.32,31.38,305000.0,25.3148,25.3228,25.2744,25.3228,305000.0
2013-03-01 15:40:00,31.38,31.42,31.33,31.41,678200.0,25.3228,25.3551,25.2825,25.347,678200.0
2013-03-01 15:50:00,31.41,31.49,31.38,31.48,1461400.0,25.347,25.4116,25.3228,25.4035,1461400.0
2013-03-04 09:30:00,31.29,31.42,31.23,31.3,588100.0,25.2502,25.3551,25.2018,25.2583,588100.0
2013-03-04 09:40:00,31.3,31.41,31.26,31.39,350300.0,25.2583,25.347,25.226,25.3309,350300.0
2013-03-04 09:50:00,31.39,31.47,31.3,31.3,253900.0,25.3309,25.3955,25.2583,25.2583,253900.0
2013-03-04 10:00:00,31.31,31.34,31.28,31.31,268800.0,25.2663,25.2906,25.2421,25.2663,268800.0
2013-03-04 10:10:00,31.31,31.39,31.25,31.37,339500.0,25.2663,25.3309,25.2179,25.3148,339500.0
2013-03-04 10:20:00,31.38,31.39,31.32,31.34,289100.0,25.3228,25.3309,25.2744,25.2906,289100.0
2013-03-04 10:30:00,31.34,31.4,31.31,31.39,313200.0,25.2906,25.339,25.2663,25.3309,313200.0
2013-03-04 10:40:00,31.4,31.45,31.37,31.37,269700.0,25.339,25.3793,25.3148,25.3148,269700.0
2013-03-04 10:50:00,31.36,31.38,31.28,31.31,158500.0,25.3067,25.3228,25.2421,25.2663,158500.0
2013-03-04 11:00:00,31.31,31.31,31.25,31.27,218200.0,25.2663,25.2663,25.2179,25.2341,218200.0
2013-03-04 11:10:00,31.26,31.27,31.13,31.15,449700.0,25.226,25.2341,25.1211,25.1372,449700.0
2013-03-04 11:20:00,31.15,31.16,31.1,31.12,363800.0,25.1372,25.1453,25.0969,25.113,363800.0
2013-03-04 11:30:00,31.12,31.13,31.07,31.1,287500.0,25.113,25.1211,25.0727,25.0969,287500.0
2013-03-04 11:40:00,31.11,31.2,31.09,31.16,235700.0,25.1049,25.1776,25.0888,25.1453,235700.0
2013-03-04 11:50:00,31.17,31.17,31.1,31.12,195700.0,25.1534,25.1534,25.0969,25.113,195700.0
2013-03-04 12:00:00,31.12,31.13,31.08,31.08,209000.0,25.113,25.1211,25.0807,25.0807,209000.0
2013-03-04 12:10:00,31.09,31.09,31.01,31.02,304200.0,25.0888,25.0888,25.0242,25.0323,304200.0
2013-03-04 12:20:00,31.02,31.03,30.9,30.9,517500.0,25.0323,25.0404,24.9355,24.9355,517500.0
2013-03-04 12:30:00,30.9,30.98,30.84,30.95,420000.0,24.9355,25.0,24.8871,24.9758,420000.0
2013-03-04 12:40:00,30.95,30.99,30.88,30.88,326200.0,24.9758,25.0081,24.9193,24.9193,326200.0
2013-03-04 12:50:00,30.88,30.92,30.85,30.91,397100.0,24.9193,24.9516,24.8951,24.9436,397100.0
2013-03-04 13:00:00,30.91,30.91,30.76,30.79,337300.0,24.9436,24.9436,24.8225,24.8467,337300.0
2013-03-04 13:10:00,30.79,30.79,30.72,30.75,424500.0,24.8467,24.8467,24.7902,24.8144,424500.0
2013-03-04 13:20:00,30.76,30.79,30.75,30.78,269600.0,24.8225,24.8467,24.8144,24.8386,269600.0
2013-03-04 13:30:00,30.78,30.79,30.72,30.73,250600.0,24.8386,24.8467,24.7902,24.7983,250600.0
2013-03-04 13:40:00,30.73,30.83,30.72,30.83,251800.0,24.7983,24.879,24.7902,24.879,251800.0
2013-03-04 13:50:00,30.82,30.88,30.77,30.88,291200.0,24.8709,24.9193,24.8306,24.9193,291200.0
2013-03-04 14:00:00,30.88,30.93,30.86,30.93,216300.0,24.9193,24.9597,24.9032,24.9597,216300.0
2013-03-04 14:10:00,30.93,30.93,30.87,30.88,170700.0,24.9597,24.9597,24.9113,24.9193,170700.0
2013-03-04 14:20:00,30.88,31.0,30.88,31.0,251300.0,24.9193,25.0162,24.9193,25.0162,251300.0
2013-03-04 14:30:00,30.99,31.04,30.99,31.03,255600.0,25.0081,25.0485,25.0081,25.0404,255600.0
2013-03-04 14:40:00,31.03,31.05,31.01,31.05,268200.0,25.0404,25.0565,25.0242,25.0565,268200.0
2013-03-04 14:50:00,31.05,31.11,31.03,31.1,287000.0,25.0565,25.1049,25.0404,25.0969,287000.0
2013-03-04 15:00:00,31.11,31.13,31.08,31.09,246000.0,25.1049,25.1211,25.0807,25.0888,246000.0
2013-03-04 15:10:00,31.08,31.11,31.04,31.1,472000.0,25.0807,25.1049,25.0485,25.0969,472000.0
2013-03-04 15:20:00,31.11,31.27,31.09,31.22,482200.0,25.1049,25.2341,25.0888,25.1937,482200.0
2013-03-04 15:30:00,31.22,31.31,31.19,31.31,458900.0,25.1937,25.2663,25.1695,25.2663,458900.0
2013-03-04 15:40:00,31.31,31.4,31.26,31.4,612800.0,25.2663,25.339,25.226,25.339,612800.0
2013-03-04 15:50:00,31.39,31.41,31.34,31.4,1394400.0,25.3309,25.347,25.2906,25.339,1394400.0
2013-03-05 09:30:00,31.73,32.0,31.61,31.99,1034900.0,25.6053,25.8232,25.5084,25.8151,1034900.0
2013-03-05 09:40:00,31.98,31.99,31.7,31.88,657300.0,25.807,25.8151,25.5811,25.7263,657300.0
2013-03-05 09:50:00,31.88,32.06,31.84,31.96,491200.0,25.7263,25.8716,25.694,25.7909,491200.0
2013-03-05 10:00:00,31.97,32.03,31.87,31.92,427000.0,25.7989,25.8474,25.7182,25.7586,427000.0
2013-03-05 10:10:00,31.92,31.98,31.87,31.96,323300.0,25.7586,25.807,25.7182,25.7909,323300.0
2013-03-05 10:20:00,31.97,32.0,31.91,31.95,301900.0,25.7989,25.8232,25.7505,25.7828,301900.0
2013-03-05 10:30:00,31.95,31.95,31.81,31.84,364300.0,25.7828,25.7828,25.6698,25.694,364300.0
2013-03-05 10:40:00,31.84,31.92,31.82,31.89,274500.0,25.694,25.7586,25.6779,25.7344,274500.0
2013-03-05 10:50:00,31.89,31.92,31.83,31.89,238000.0,25.7344,25.7586,25.686,25.7344,238000.0
2013-03-05 11:00:00,31.9,31.9,31.84,31.86,283300.0,25.7425,25.7425,25.694,25.7102,283300.0
2013-03-05 11:10:00,31.86,31.93,31.86,31.92,314200.0,25.7102,25.7667,25.7102,25.7586,314200.0
2013-03-05 11:20:00,31.92,31.92,31.85,31.87,206200.0,25.7586,25.7586,25.7021,25.7182,206200.0
2013-03-05 11:30:00,31.87,31.88,31.68,31.69,246200.0,25.7182,25.7263,25.5649,25.573,246200.0
2013-03-05 11:40:00,31.69,31.85,31.67,31.85,279400.0,25.573,25.7021,25.5569,25.7021,279400.0
2013-03-05 11:50:00,31.85,31.86,31.77,31.77,182500.0,25.7021,25.7102,25.6375,25.6375,182500.0
2013-03-05 12:00:00,31.78,31.85,31.72,31.85,171400.0,25.6456,25.7021,25.5972,25.7021,171400.0
2013-03-05 12:10:00,31.85,31.87,31.75,31.8,187100.0,25.7021,25.7182,25.6214,25.6618,187100.0
2013-03-05 12:20:00,31.8,31.81,31.77,31.78,108700.0,25.6618,25.6698,25.6375,25.6456,108700.0
2013-03-05 12:30:00,31.79,31.8,31.73,31.75,204600.0,25.6537,25.6618,25.6053,25.6214,204600.0
2013-03-05 12:40:00,31.75,31.77,31.71,31.73,148600.0,25.6214,25.6375,25.5891,25.6053,148600.0
2013-03-05 12:50:00,31.74,31.75,31.66,31.69,87100.0,25.6133,25.6214,25.5488,25.573,87100.0
2013-03-05 13:00:00,31.69,31.69,31.65,31.68,137500.0,25.573,25.573,25.5407,25.5649,137500.0
2013-03-05 13:10:00,31.68,31.77,31.66,31.76,172100.0,25.5649,25.6375,25.5488,25.6295,172100.0
2013-03-05 13:20:00,31.75,31.77,31.71,31.74,147100.0,25.6214,25.6375,25.5891,25.6133,147100.0
2013-03-05 13:30:00,31.73,31.79,31.73,31.78,111400.0,25.6053,25.6537,25.6053,25.6456,111400.0
2013-03-05 13:40:00,31.78,31.78,31.71,31.75,109700.0,25.6456,25.6456,25.5891,25.6214,109700.0
2013-03-05 13:50:00,31.75,31.76,31.7,31.71,115900.0,25.6214,25.6295,25.5811,25.5891,115900.0
2013-03-05 14:00:00,31.71,32.2,31.7,32.0,2647200.0,25.5891,25.9845,25.5811,25.8232,2647200.0
2013-03-05 14:10:00,32.0,32.05,31.9,32.0,473000.0,25.8232,25.8635,25.7425,25.8232,473000.0
2013-03-05 14:20:00,32.0,32.01,31.84,31.85,451400.0,25.8232,25.8312,25.694,25.7021,451400.0
2013-03-05 14:30:00,31.86,31.86,31.78,31.79,375900.0,25.7102,25.7102,25.6456,25.6537,375900.0
2013-03-05 14:40:00,31.79,31.89,31.77,31.87,285700.0,25.6537,25.7344,25.6375,25.7182,285700.0
2013-03-05 14:50:00,31.87,31.89,31.79,31.84,280200.0,25.7182,25.7344,25.6537,25.694,280200.0
2013-03-05 15:00:00,31.83,31.84,31.72,31.78,328500.0,25.686,25.694,25.5972,25.6456,328500.0
2013-03-05 15:10:00,31.77,31.78,31.68,31.68,237700.0,25.6375,25.6456,25.5649,25.5649,237700.0
2013-03-05 15:20:00,31.69,31.71,31.61,31.66,399600.0,25.573,25.5891,25.5084,25.5488,399600.0
2013-03-05 15:30:00,31.65,31.69,31.61,31.68,334400.0,25.5407,25.573,25.5084,25.5649,334400.0
2013-03-05 15:40:00,31.67,31.74,31.62,31.63,540000.0,25.5569,25.6133,25.5165,25.5246,540000.0
2013-03-05 15:50:00,31.62,31.64,31.5,31.54,1422600.0,25.5165,25.5326,25.4197,25.4519,1422600.0
2013-03-06 09:30:00,32.27,32.35,32.11,32.13,1486000.0,26.041,26.1056,25.9119,25.9281,1486000.0
2013-03-06 09:40:00,32.12,32.34,32.04,32.26,1058800.0,25.92,26.0975,25.8554,26.033,1058800.0
2013-03-06 09:50:00,32.26,32.6,32.25,32.54,1068900.0,26.033,26.3073,26.0249,26.2589,1068900.0
2013-03-06 10:00:00,32.53,32.63,32.37,32.39,996300.0,26.2508,26.3315,26.1217,26.1379,996300.0
2013-03-06 10:10:00,32.39,32.59,32.39,32.48,764600.0,26.1379,26.2993,26.1379,26.2105,764600.0
2013-03-06 10:20:00,32.48,32.72,32.47,32.66,841500.0,26.2105,26.4042,26.2024,26.3558,841500.0
2013-03-06 10:30:00,32.66,32.74,32.63,32.73,905200.0,26.3558,26.4203,26.3315,26.4122,905200.0
2013-03-06 10:40:00,32.72,32.8,32.62,32.75,521300.0,26.4042,26.4687,26.3235,26.4284,521300.0
2013-03-06 10:50:00,32.75,32.9,32.74,32.8,672300.0,26.4284,26.5494,26.4203,26.4687,672300.0
2013-03-06 11:00:00,32.79,32.86,32.67,32.72,637700.0,26.4607,26.5172,26.3638,26.4042,637700.0
2013-03-06 11:10:00,32.73,32.89,32.72,32.8,542300.0,26.4122,26.5414,26.4042,26.4687,542300.0
2013-03-06 11:20:00,32.79,32.84,32.69,32.76,613000.0,26.4607,26.501,26.38,26.4365,613000.0
2013-03-06 11:30:00,32.76,32.85,32.72,32.8,418800.0,26.4365,26.5091,26.4042,26.4687,418800.0
2013-03-06 11:40:00,32.81,32.86,32.75,32.84,336400.0,26.4768,26.5172,26.4284,26.501,336400.0
2013-03-06 11:50:00,32.84,32.86,32.71,32.71,317600.0,26.501,26.5172,26.3961,26.3961,317600.0
2013-03-06 12:00:00,32.71,32.74,32.67,32.72,486500.0,26.3961,26.4203,26.3638,26.4042,486500.0
2013-03-06 12:10:00,32.72,32.83,32.7,32.82,331700.0,26.4042,26.4929,26.388,26.4849,331700.0
2013-03-06 12:20:00,32.81,32.86,32.76,32.77,207300.0,26.4768,26.5172,26.4365,26.4445,207300.0
2013-03-06 12:30:00,32.76,32.86,32.74,32.82,183100.0,26.4365,26.5172,26.4203,26.4849,183100.0
2013-03-06 12:40:00,32.82,32.87,32.78,32.8,142200.0,26.4849,26.5252,26.4526,26.4687,142200.0
2013-03-06 12:50:00,32.81,32.81,32.73,32.76,415700.0,26.4768,26.4768,26.4122,26.4365,415700.0
2013-03-06 13:00:00,32.76,32.78,32.71,32.76,170100.0,26.4365,26.4526,26.3961,26.4365,170100.0
2013-03-06 13:10:00,32.76,32.85,32.75,32.84,269000.0,26.4365,26.5091,26.4284,26.501,269000.0
2013-03-06 13:20:00,32.84,32.9,32.82,32.87,374200.0,26.501,26.5494,26.4849,26.5252,374200.0
2013-03-06 13:30:00,32.87,32.88,32.82,32.86,301400.0,26.5252,26.5333,26.4849,26.5172,301400.0
2013-03-06 13:40:00,32.86,32.9,32.81,32.82,327400.0,26.5172,26.5494,26.4768,26.4849,327400.0
2013-03-06 13:50:00,32.82,32.87,32.8,32.85,379600.0,26.4849,26.5252,26.4687,26.5091,379600.0
2013-03-06 14:00:00,32.85,32.93,32.84,32.92,243900.0,26.5091,26.5736,26.501,26.5656,243900.0
2013-03-06 14:10:00,32.92,32.96,32.84,32.85,428300.0,26.5656,26.5978,26.501,26.5091,428300.0
2013-03-06 14:20:00,32.86,33.0,32.84,32.99,393600.0,26.5172,26.6301,26.501,26.6221,393600.0
2013-03-06 14:30:00,32.99,33.09,32.98,33.02,601900.0,26.6221,26.7028,26.614,26.6463,601900.0
2013-03-06 14:40:00,33.02,33.06,32.95,33.06,451700.0,26.6463,26.6785,26.5898,26.6785,451700.0
2013-03-06 14:50:00,33.06,33.16,33.05,33.1,360300.0,26.6785,26.7592,26.6705,26.7108,360300.0
2013-03-06 15:00:00,33.11,33.14,33.05,33.13,442200.0,26.7189,26.7431,26.6705,26.735,442200.0
2013-03-06 15:10:00,33.13,33.17,32.98,32.98,516100.0,26.735,26.7673,26.614,26.614,516100.0
2013-03-06 15:20:00,32.98,33.08,32.92,33.0,689600.0,26.614,26.6947,26.5656,26.6301,689600.0
2013-03-06 15:30:00,33.0,33.0,32.89,32.94,627000.0,26.6301,26.6301,26.5414,26.5817,627000.0
2013-03-06 15:40:00,32.94,32.95,32.82,32.88,890600.0,26.5817,26.5898,26.4849,26.5333,890600.0
2013-03-06 15:50:00,32.89,32.92,32.84,32.85,1472600.0,26.5414,26.5656,26.501,26.5091,1472600.0
2013-03-07 09:30:00,32.88,33.12,32.87,33.0,763500.0,26.5333,26.727,26.5252,26.6301,763500.0
2013-03-07 09:40:00,33.0,33.12,32.88,32.9,535200.0,26.6301,26.727,26.5333,26.5494,535200.0
2013-03-07 09:50:00,32.89,32.99,32.8,32.86,549100.0,26.5414,26.6221,26.4687,26.5172,549100.0
2013-03-07 10:00:00,32.85,32.93,32.75,32.83,487500.0,26.5091,26.5736,26.4284,26.4929,487500.0
2013-03-07 10:10:00,32.82,32.85,32.72,32.85,368700.0,26.4849,26.5091,26.4042,26.5091,368700.0
2013-03-07 10:20:00,32.85,32.98,32.85,32.95,373300.0,26.5091,26.614,26.5091,26.5898,373300.0
2013-03-07 10:30:00,32.94,33.03,32.91,32.92,399500.0,26.5817,26.6543,26.5575,26.5656,399500.0
2013-03-07 10:40:00,32.92,33.09,32.92,33.0,390200.0,26.5656,26.7028,26.5656,26.6301,390200.0
2013-03-07 10:50:00,33.01,33.05,32.95,33.03,277000.0,26.6382,26.6705,26.5898,26.6543,277000.0
2013-03-07 11:00:00,33.02,33.03,32.95,32.95,245200.0,26.6463,26.6543,26.5898,26.5898,245200.0
2013-03-07 11:10:00,32.95,32.98,32.9,32.97,253800.0,26.5898,26.614,26.5494,26.6059,253800.0
2013-03-07 11:20:00,32.97,33.02,32.95,33.0,201300.0,26.6059,26.6463,26.5898,26.6301,201300.0
2013-03-07 11:30:00,33.0,33.02,32.93,33.0,238600.0,26.6301,26.6463,26.5736,26.6301,238600.0
2013-03-07 11:40:00,33.0,33.01,32.95,32.97,215700.0,26.6301,26.6382,26.5898,26.6059,215700.0
2013-03-07 11:50:00,32.98,33.03,32.97,33.03,145100.0,26.614,26.6543,26.6059,26.6543,145100.0
2013-03-07 12:00:00,33.02,33.1,33.01,33.1,163300.0,26.6463,26.7108,26.6382,26.7108,163300.0
2013-03-07 12:10:00,33.09,33.16,33.07,33.13,195800.0,26.7028,26.7592,26.6866,26.735,195800.0
2013-03-07 12:20:00,33.13,33.16,33.11,33.13,119300.0,26.735,26.7592,26.7189,26.735,119300.0
2013-03-07 12:30:00,33.13,33.15,33.02,33.02,125100.0,26.735,26.7512,26.6463,26.6463,125100.0
2013-03-07 12:40:00,33.03,33.14,33.01,33.14,133300.0,26.6543,26.7431,26.6382,26.7431,133300.0
2013-03-07 12:50:00,33.14,33.14,33.08,33.13,117900.0,26.7431,26.7431,26.6947,26.735,117900.0
2013-03-07 13:00:00,33.14,33.15,33.08,33.1,163800.0,26.7431,26.7512,26.6947,26.7108,163800.0
2013-03-07 13:10:00,33.1,33.14,33.08,33.09,113500.0,26.7108,26.7431,26.6947,26.7028,113500.0
2013-03-07 13:20:00,33.09,33.15,33.08,33.11,211400.0,26.7028,26.7512,26.6947,26.7189,211400.0
2013-03-07 13:30:00,33.11,33.11,33.04,33.06,131000.0,26.7189,26.7189,26.6624,26.6785,131000.0
2013-03-07 13:40:00,33.06,33.09,33.04,33.09,180100.0,26.6785,26.7028,26.6624,26.7028,180100.0
2013-03-07 13:50:00,33.09,33.17,33.09,33.16,143800.0,26.7028,26.7673,26.7028,26.7592,143800.0
2013-03-07 14:00:00,33.16,33.17,33.07,33.08,113100.0,26.7592,26.7673,26.6866,26.6947,113100.0
2013-03-07 14:10:00,33.08,33.09,33.01,33.07,216900.0,26.6947,26.7028,26.6382,26.6866,216900.0
2013-03-07 14:20:00,33.06,33.11,33.05,33.09,193500.0,26.6785,26.7189,26.6705,26.7028,193500.0
2013-03-07 14:30:00,33.09,33.15,33.09,33.13,169000.0,26.7028,26.7512,26.7028,26.735,169000.0
2013-03-07 14:40:00,33.14,33.17,33.09,33.17,212000.0,26.7431,26.7673,26.7028,26.7673,212000.0
2013-03-07 14:50:00,33.16,33.24,33.09,33.22,415400.0,26.7592,26.8238,26.7028,26.8077,415400.0
2013-03-07 15:00:00,33.22,33.25,33.19,33.21,387500.0,26.8077,26.8319,26.7835,26.7996,387500.0
2013-03-07 15:10:00,33.21,33.25,33.2,33.25,238900.0,26.7996,26.8319,26.7915,26.8319,238900.0
2013-03-07 15:20:00,33.25,33.26,33.19,33.22,312800.0,26.8319,26.8399,26.7835,26.8077,312800.0
2013-03-07 15:30:00,33.21,33.26,33.19,33.23,343900.0,26.7996,26.8399,26.7835,26.8157,343900.0
2013-03-07 15:40:00,33.21,33.23,33.08,33.08,362100.0,26.7996,26.8157,26.6947,26.6947,362100.0
2013-03-07 15:50:00,33.08,33.09,33.03,33.08,688800.0,26.6947,26.7028,26.6543,26.6947,688800.0
2013-03-08 09:30:00,33.5,33.5,33.08,33.17,808500.0,27.0336,27.0336,26.6947,26.7673,808500.0
2013-03-08 09:40:00,33.16,33.3,33.12,33.27,461200.0,26.7592,26.8722,26.727,26.848,461200.0
2013-03-08 09:50:00,33.27,33.39,33.24,33.39,618600.0,26.848,26.9448,26.8238,26.9448,618600.0
2013-03-08 10:00:00,33.38,33.44,33.32,33.41,741800.0,26.9368,26.9852,26.8884,26.961,741800.0
2013-03-08 10:10:00,33.4,33.45,33.31,33.32,596500.0,26.9529,26.9933,26.8803,26.8884,596500.0
2013-03-08 10:20:00,33.32,33.34,33.25,33.33,328400.0,26.8884,26.9045,26.8319,26.8964,328400.0
2013-03-08 10:30:00,33.32,33.38,33.25,33.32,305400.0,26.8884,26.9368,26.8319,26.8884,305400.0
2013-03-08 10:40:00,33.31,33.33,33.25,33.29,637300.0,26.8803,26.8964,26.8319,26.8641,637300.0
2013-03-08 10:50:00,33.29,33.3,33.11,33.13,785300.0,26.8641,26.8722,26.7189,26.735,785300.0
2013-03-08 11:00:00,33.13,33.2,33.1,33.13,249600.0,26.735,26.7915,26.7108,26.735,249600.0
2013-03-08 11:10:00,33.13,33.15,33.0,33.01,300100.0,26.735,26.7512,26.6301,26.6382,300100.0
2013-03-08 11:20:00,33.02,33.11,33.01,33.1,204400.0,26.6463,26.7189,26.6382,26.7108,204400.0
2013-03-08 11:30:00,33.09,33.17,33.06,33.17,235900.0,26.7028,26.7673,26.6785,26.7673,235900.0
2013-03-08 11:40:00,33.17,33.25,33.14,33.18,173600.0,26.7673,26.8319,26.7431,26.7754,173600.0
2013-03-08 11:50:00,33.19,33.25,33.18,33.22,136100.0,26.7835,26.8319,26.7754,26.8077,136100.0
2013-03-08 12:00:00,33.22,33.25,33.15,33.22,114600.0,26.8077,26.8319,26.7512,26.8077,114600.0
2013-03-08 12:10:00,33.22,33.25,33.14,33.18,198200.0,26.8077,26.8319,26.7431,26.7754,198200.0
2013-03-08 12:20:00,33.19,33.23,33.18,33.21,154600.0,26.7835,26.8157,26.7754,26.7996,154600.0
2013-03-08 12:30:00,33.21,33.22,33.08,33.09,144000.0,26.7996,26.8077,26.6947,26.7028,144000.0
2013-03-08 12:40:00,33.1,33.14,33.04,33.12,218000.0,26.7108,26.7431,26.6624,26.727,218000.0
2013-03-08 12:50:00,33.12,33.13,33.05,33.09,137800.0,26.727,26.735,26.6705,26.7028,137800.0
2013-03-08 13:00:00,33.08,33.14,33.08,33.14,230700.0,26.6947,26.7431,26.6947,26.7431,230700.0
2013-03-08 13:10:00,33.14,33.16,33.09,33.13,219300.0,26.7431,26.7592,26.7028,26.735,219300.0
2013-03-08 13:20:00,33.13,33.16,33.1,33.13,93700.0,26.735,26.7592,26.7108,26.735,93700.0
2013-03-08 13:30:00,33.14,33.25,33.11,33.24,311600.0,26.7431,26.8319,26.7189,26.8238,311600.0
2013-03-08 13:40:00,33.25,33.27,33.21,33.27,204900.0,26.8319,26.848,26.7996,26.848,204900.0
2013-03-08 13:50:00,33.26,33.35,33.26,33.34,241600.0,26.8399,26.9126,26.8399,26.9045,241600.0
2013-03-08 14:00:00,33.34,33.34,33.18,33.2,246300.0,26.9045,26.9045,26.7754,26.7915,246300.0
2013-03-08 14:10:00,33.2,33.27,33.19,33.21,157600.0,26.7915,26.848,26.7835,26.7996,157600.0
2013-03-08 14:20:00,33.21,33.32,33.19,33.31,237900.0,26.7996,26.8884,26.7835,26.8803,237900.0
2013-03-08 14:30:00,33.31,33.32,33.24,33.25,95400.0,26.8803,26.8884,26.8238,26.8319,95400.0
2013-03-08 14:40:00,33.24,33.25,33.19,33.2,131100.0,26.8238,26.8319,26.7835,26.7915,131100.0
2013-03-08 14:50:00,33.21,33.28,33.2,33.28,245800.0,26.7996,26.8561,26.7915,26.8561,245800.0
2013-03-08 15:00:00,33.28,33.31,33.23,33.26,208000.0,26.8561,26.8803,26.8157,26.8399,208000.0
2013-03-08 15:10:00,33.27,33.32,33.25,33.3,173700.0,26.848,26.8884,26.8319,26.8722,173700.0
2013-03-08 15:20:00,33.3,33.32,33.26,33.27,213000.0,26.8722,26.8884,26.8399,26.848,213000.0
2013-03-08 15:30:00,33.26,33.29,33.24,33.27,321200.0,26.8399,26.8641,26.8238,26.848,321200.0
2013-03-08 15:40:00,33.27,33.38,33.25,33.37,790100.0,26.848,26.9368,26.8319,26.9287,790100.0
2013-03-08 15:50:00,33.37,33.38,33.25,33.26,1101800.0,26.9287,26.9368,26.8319,26.8399,1101800.0
2013-03-11 09:30:00,33.2,33.35,33.04,33.05,295100.0,26.7915,26.9126,26.6624,26.6705,295100.0
2013-03-11 09:40:00,33.05,33.08,32.9,32.9,463900.0,26.6705,26.6947,26.5494,26.5494,463900.0
2013-03-11 09:50:00,32.9,32.95,32.86,32.92,389700.0,26.5494,26.5898,26.5172,26.5656,389700.0
2013-03-11 10:00:00,32.93,33.0,32.91,32.93,296000.0,26.5736,26.6301,26.5575,26.5736,296000.0
2013-03-11 10:10:00,32.93,33.02,32.91,32.99,206900.0,26.5736,26.6463,26.5575,26.6221,206900.0
2013-03-11 10:20:00,32.99,33.01,32.96,32.97,128500.0,26.6221,26.6382,26.5978,26.6059,128500.0
2013-03-11 10:30:00,32.96,33.04,32.95,33.02,284400.0,26.5978,26.6624,26.5898,26.6463,284400.0
2013-03-11 10:40:00,33.02,33.08,33.0,33.07,253800.0,26.6463,26.6947,26.6301,26.6866,253800.0
2013-03-11 10:50:00,33.07,33.14,32.98,33.02,266000.0,26.6866,26.7431,26.614,26.6463,266000.0
2013-03-11 11:00:00,33.02,33.04,32.99,33.01,312400.0,26.6463,26.6624,26.6221,26.6382,312400.0
2013-03-11 11:10:00,33.01,33.08,33.01,33.06,147900.0,26.6382,26.6947,26.6382,26.6785,147900.0
2013-03-11 11:20:00,33.05,33.07,33.02,33.04,228100.0,26.6705,26.6866,26.6463,26.6624,228100.0
2013-03-11 11:30:00,33.04,33.05,32.99,33.0,156100.0,26.6624,26.6705,26.6221,26.6301,156100.0
2013-03-11 11:40:00,33.0,33.03,32.98,33.02,169000.0,26.6301,26.6543,26.614,26.6463,169000.0
2013-03-11 11:50:00,33.03,33.07,33.01,33.07,123400.0,26.6543,26.6866,26.6382,26.6866,123400.0
2013-03-11 12:00:00,33.07,33.11,33.06,33.08,117300.0,26.6866,26.7189,26.6785,26.6947,117300.0
2013-03-11 12:10:00,33.07,33.12,33.07,33.1,132000.0,26.6866,26.727,26.6866,26.7108,132000.0
2013-03-11 12:20:00,33.1,33.14,33.1,33.13,148400.0,26.7108,26.7431,26.7108,26.735,148400.0
2013-03-11 12:30:00,33.12,33.17,33.11,33.17,159900.0,26.727,26.7673,26.7189,26.7673,159900.0
2013-03-11 12:40:00,33.17,33.23,33.16,33.21,140800.0,26.7673,26.8157,26.7592,26.7996,140800.0
2013-03-11 12:50:00,33.21,33.31,33.2,33.3,234700.0,26.7996,26.8803,26.7915,26.8722,234700.0
2013-03-11 13:00:00,33.3,33.32,33.28,33.3,467300.0,26.8722,26.8884,26.8561,26.8722,467300.0
2013-03-11 13:10:00,33.3,33.35,33.29,33.35,175800.0,26.8722,26.9126,26.8641,26.9126,175800.0
2013-03-11 13:20:00,33.35,33.44,33.34,33.41,206900.0,26.9126,26.9852,26.9045,26.961,206900.0
2013-03-11 13:30:00,33.42,33.45,33.39,33.4,131600.0,26.9691,26.9933,26.9448,26.9529,131600.0
2013-03-11 13:40:00,33.4,33.44,33.38,33.41,119400.0,26.9529,26.9852,26.9368,26.961,119400.0
2013-03-11 13:50:00,33.41,33.43,33.38,33.41,202800.0,26.961,26.9771,26.9368,26.961,202800.0
2013-03-11 14:00:00,33.41,33.47,33.4,33.47,128000.0,26.961,27.0094,26.9529,27.0094,128000.0
2013-03-11 14:10:00,33.47,33.54,33.46,33.48,325200.0,27.0094,27.0659,27.0013,27.0175,325200.0
2013-03-11 14:20:00,33.47,33.5,33.46,33.47,140200.0,27.0094,27.0336,27.0013,27.0094,140200.0
2013-03-11 14:30:00,33.47,33.49,33.44,33.47,185100.0,27.0094,27.0255,26.9852,27.0094,185100.0
2013-03-11 14:40:00,33.47,33.48,33.43,33.44,275000.0,27.0094,27.0175,26.9771,26.9852,275000.0
2013-03-11 14:50:00,33.43,33.44,33.34,33.34,232300.0,26.9771,26.9852,26.9045,26.9045,232300.0
2013-03-11 15:00:00,33.35,33.35,33.25,33.26,295200.0,26.9126,26.9126,26.8319,26.8399,295200.0
2013-03-11 15:10:00,33.25,33.3,33.24,33.27,154600.0,26.8319,26.8722,26.8238,26.848,154600.0
2013-03-11 15:20:00,33.28,33.3,33.26,33.27,125600.0,26.8561,26.8722,26.8399,26.848,125600.0
2013-03-11 15:30:00,33.27,33.3,33.23,33.25,241400.0,26.848,26.8722,26.8157,26.8319,241400.0
2013-03-11 15:40:00,33.25,33.3,33.24,33.29,241600.0,26.8319,26.8722,26.8238,26.8641,241600.0
2013-03-11 15:50:00,33.3,33.3,33.27,33.3,727700.0,26.8722,26.8722,26.848,26.8722,727700.0
2013-03-12 09:30:00,33.64,33.81,33.5,33.65,954900.0,27.1466,27.2838,27.0336,27.1547,954900.0
2013-03-12 09:40:00,33.64,33.8,33.6,33.75,714200.0,27.1466,27.2757,27.1143,27.2354,714200.0
2013-03-12 09:50:00,33.75,33.97,33.72,33.97,668900.0,27.2354,27.4129,27.2111,27.4129,668900.0
2013-03-12 10:00:00,33.96,34.12,33.96,34.07,847100.0,27.4048,27.5339,27.4048,27.4936,847100.0
2013-03-12 10:10:00,34.07,34.08,33.85,33.87,609800.0,27.4936,27.5017,27.3161,27.3322,609800.0
2013-03-12 10:20:00,33.87,34.1,33.84,34.08,565600.0,27.3322,27.5178,27.308,27.5017,565600.0
2013-03-12 10:30:00,34.08,34.1,33.89,33.91,311600.0,27.5017,27.5178,27.3483,27.3645,311600.0
2013-03-12 10:40:00,33.92,33.94,33.81,33.83,285900.0,27.3725,27.3887,27.2838,27.2999,285900.0
2013-03-12 10:50:00,33.83,33.88,33.77,33.8,232200.0,27.2999,27.3403,27.2515,27.2757,232200.0
2013-03-12 11:00:00,33.8,33.85,33.75,33.77,330900.0,27.2757,27.3161,27.2354,27.2515,330900.0
2013-03-12 11:10:00,33.77,33.82,33.71,33.71,256600.0,27.2515,27.2918,27.2031,27.2031,256600.0
2013-03-12 11:20:00,33.72,33.76,33.61,33.61,330000.0,27.2111,27.2434,27.1224,27.1224,330000.0
2013-03-12 11:30:00,33.61,33.67,33.59,33.66,386700.0,27.1224,27.1708,27.1062,27.1627,386700.0
2013-03-12 11:40:00,33.66,33.68,33.6,33.66,335200.0,27.1627,27.1789,27.1143,27.1627,335200.0
2013-03-12 11:50:00,33.65,33.68,33.61,33.66,292800.0,27.1547,27.1789,27.1224,27.1627,292800.0
2013-03-12 12:00:00,33.65,33.71,33.62,33.68,201000.0,27.1547,27.2031,27.1305,27.1789,201000.0
2013-03-12 12:10:00,33.67,33.71,33.65,33.69,183000.0,27.1708,27.2031,27.1547,27.1869,183000.0
2013-03-12 12:20:00,33.68,33.69,33.56,33.61,307300.0,27.1789,27.1869,27.082,27.1224,307300.0
2013-03-12 12:30:00,33.61,33.7,33.61,33.64,144800.0,27.1224,27.195,27.1224,27.1466,144800.0
2013-03-12 12:40:00,33.64,33.7,33.63,33.66,146000.0,27.1466,27.195,27.1385,27.1627,146000.0
2013-03-12 12:50:00,33.66,33.7,33.65,33.65,156300.0,27.1627,27.195,27.1547,27.1547,156300.0
2013-03-12 13:00:00,33.65,33.67,33.62,33.64,115600.0,27.1547,27.1708,27.1305,27.1466,115600.0
2013-03-12 13:10:00,33.64,33.69,33.63,33.67,86700.0,27.1466,27.1869,27.1385,27.1708,86700.0
2013-03-12 13:20:00,33.67,33.71,33.63,33.68,134500.0,27.1708,27.2031,27.1385,27.1789,134500.0
2013-03-12 13:30:00,33.67,33.69,33.64,33.69,91800.0,27.1708,27.1869,27.1466,27.1869,91800.0
2013-03-12 13:40:00,33.69,33.69,33.62,33.63,119000.0,27.1869,27.1869,27.1305,27.1385,119000.0
2013-03-12 13:50:00,33.64,33.66,33.57,33.59,148600.0,27.1466,27.1627,27.0901,27.1062,148600.0
2013-03-12 14:00:00,33.59,33.63,33.51,33.54,226300.0,27.1062,27.1385,27.0417,27.0659,226300.0
2013-03-12 14:10:00,33.53,33.54,33.41,33.5,318700.0,27.0578,27.0659,26.961,27.0336,318700.0
2013-03-12 14:20:00,33.51,33.53,33.44,33.46,243700.0,27.0417,27.0578,26.9852,27.0013,243700.0
2013-03-12 14:30:00,33.47,33.5,33.46,33.5,138000.0,27.0094,27.0336,27.0013,27.0336,138000.0
2013-03-12 14:40:00,33.5,33.53,33.48,33.5,212300.0,27.0336,27.0578,27.0175,27.0336,212300.0
2013-03-12 14:50:00,33.51,33.54,33.47,33.47,156600.0,27.0417,27.0659,27.0094,27.0094,156600.0
2013-03-12 15:00:00,33.48,33.51,33.45,33.49,159200.0,27.0175,27.0417,26.9933,27.0255,159200.0
2013-03-12 15:10:00,33.49,33.53,33.48,33.52,249800.0,27.0255,27.0578,27.0175,27.0498,249800.0
2013-03-12 15:20:00,33.51,33.56,33.5,33.53,251100.0,27.0417,27.082,27.0336,27.0578,251100.0
2013-03-12 15:30:00,33.53,33.55,33.48,33.55,273100.0,27.0578,27.074,27.0175,27.074,273100.0
2013-03-12 15:40:00,33.54,33.55,33.46,33.49,355100.0,27.0659,27.074,27.0013,27.0255,355100.0
2013-03-12 15:50:00,33.5,33.51,33.44,33.46,1000600.0,27.0336,27.0417,26.9852,27.0013,1000600.0
2013-03-13 09:30:00,33.41,33.53,33.27,33.4,392800.0,26.961,27.0578,26.848,26.9529,392800.0
2013-03-13 09:40:00,33.4,33.4,33.05,33.16,596000.0,26.9529,26.9529,26.6705,26.7592,596000.0
2013-03-13 09:50:00,33.17,33.25,33.12,33.25,379900.0,26.7673,26.8319,26.727,26.8319,379900.0
2013-03-13 10:00:00,33.25,33.27,33.17,33.21,260300.0,26.8319,26.848,26.7673,26.7996,260300.0
2013-03-13 10:10:00,33.21,33.24,33.12,33.16,218000.0,26.7996,26.8238,26.727,26.7592,218000.0
2013-03-13 10:20:00,33.16,33.18,33.07,33.14,301100.0,26.7592,26.7754,26.6866,26.7431,301100.0
2013-03-13 10:30:00,33.13,33.14,33.0,33.01,481400.0,26.735,26.7431,26.6301,26.6382,481400.0
2013-03-13 10:40:00,33.0,33.14,33.0,33.1,215700.0,26.6301,26.7431,26.6301,26.7108,215700.0
2013-03-13 10:50:00,33.11,33.17,33.09,33.12,221500.0,26.7189,26.7673,26.7028,26.727,221500.0
2013-03-13 11:00:00,33.12,33.15,33.05,33.06,209300.0,26.727,26.7512,26.6705,26.6785,209300.0
2013-03-13 11:10:00,33.07,33.14,33.05,33.14,152000.0,26.6866,26.7431,26.6705,26.7431,152000.0
2013-03-13 11:20:00,33.14,33.2,33.12,33.14,226000.0,26.7431,26.7915,26.727,26.7431,226000.0
2013-03-13 11:30:00,33.14,33.14,33.0,33.01,210000.0,26.7431,26.7431,26.6301,26.6382,210000.0
2013-03-13 11:40:00,33.01,33.02,32.96,33.02,260100.0,26.6382,26.6463,26.5978,26.6463,260100.0
2013-03-13 11:50:00,33.02,33.03,32.93,32.93,198500.0,26.6463,26.6543,26.5736,26.5736,198500.0
2013-03-13 12:00:00,32.93,32.98,32.93,32.98,140000.0,26.5736,26.614,26.5736,26.614,140000.0
2013-03-13 12:10:00,32.98,33.0,32.95,32.96,140400.0,26.614,26.6301,26.5898,26.5978,140400.0
2013-03-13 12:20:00,32.96,33.05,32.96,33.02,154400.0,26.5978,26.6705,26.5978,26.6463,154400.0
2013-03-13 12:30:00,33.01,33.07,32.96,33.06,218600.0,26.6382,26.6866,26.5978,26.6785,218600.0
2013-03-13 12:40:00,33.05,33.07,32.99,33.0,145700.0,26.6705,26.6866,26.6221,26.6301,145700.0
2013-03-13 12:50:00,33.01,33.04,32.99,33.04,115700.0,26.6382,26.6624,26.6221,26.6624,115700.0
2013-03-13 13:00:00,33.03,33.04,32.98,32.99,110600.0,26.6543,26.6624,26.614,26.6221,110600.0
2013-03-13 13:10:00,32.99,33.03,32.98,33.02,89000.0,26.6221,26.6543,26.614,26.6463,89000.0
2013-03-13 13:20:00,33.02,33.08,33.0,33.05,116700.0,26.6463,26.6947,26.6301,26.6705,116700.0
2013-03-13 13:30:00,33.05,33.06,33.01,33.02,101600.0,26.6705,26.6785,26.6382,26.6463,101600.0
2013-03-13 13:40:00,33.03,33.08,33.01,33.06,129800.0,26.6543,26.6947,26.6382,26.6785,129800.0
2013-03-13 13:50:00,33.06,33.07,32.97,32.97,168000.0,26.6785,26.6866,26.6059,26.6059,168000.0
2013-03-13 14:00:00,32.98,33.05,32.95,33.05,198200.0,26.614,26.6705,26.5898,26.6705,198200.0
2013-03-13 14:10:00,33.04,33.07,33.03,33.04,134400.0,26.6624,26.6866,26.6543,26.6624,134400.0
2013-03-13 14:20:00,33.05,33.07,33.0,33.06,154500.0,26.6705,26.6866,26.6301,26.6785,154500.0
2013-03-13 14:30:00,33.05,33.09,33.03,33.04,129400.0,26.6705,26.7028,26.6543,26.6624,129400.0
2013-03-13 14:40:00,33.04,33.05,33.0,33.04,125700.0,26.6624,26.6705,26.6301,26.6624,125700.0
2013-03-13 14:50:00,33.04,33.06,32.99,33.03,171200.0,26.6624,26.6785,26.6221,26.6543,171200.0
2013-03-13 15:00:00,33.02,33.04,32.98,32.99,225600.0,26.6463,26.6624,26.614,26.6221,225600.0
2013-03-13 15:10:00,32.99,33.02,32.91,32.95,534500.0,26.6221,26.6463,26.5575,26.5898,534500.0
2013-03-13 15:20:00,32.96,32.99,32.94,32.97,353500.0,26.5978,26.6221,26.5817,26.6059,353500.0
2013-03-13 15:30:00,32.96,33.0,32.95,32.96,389600.0,26.5978,26.6301,26.5898,26.5978,389600.0
2013-03-13 15:40:00,32.96,33.04,32.95,33.02,650600.0,26.5978,26.6624,26.5898,26.6463,650600.0
2013-03-13 15:50:00,33.01,33.09,33.0,33.07,1204300.0,26.6382,26.7028,26.6301,26.6866,1204300.0
2013-03-14 09:30:00,32.96,33.11,32.77,32.86,648500.0,26.5978,26.7189,26.4445,26.5172,648500.0
2013-03-14 09:40:00,32.86,33.01,32.84,32.88,420900.0,26.5172,26.6382,26.501,26.5333,420900.0
2013-03-14 09:50:00,32.89,33.03,32.89,32.95,359700.0,26.5414,26.6543,26.5414,26.5898,359700.0
2013-03-14 10:00:00,32.95,33.07,32.91,32.94,453300.0,26.5898,26.6866,26.5575,26.5817,453300.0
2013-03-14 10:10:00,32.95,32.96,32.85,32.91,255900.0,26.5898,26.5978,26.5091,26.5575,255900.0
2013-03-14 10:20:00,32.9,33.0,32.87,32.99,231400.0,26.5494,26.6301,26.5252,26.6221,231400.0
2013-03-14 10:30:00,32.99,33.05,32.95,32.95,237500.0,26.6221,26.6705,26.5898,26.5898,237500.0
2013-03-14 10:40:00,32.96,33.02,32.95,32.99,255700.0,26.5978,26.6463,26.5898,26.6221,255700.0
2013-03-14 10:50:00,32.99,33.04,32.98,33.03,253900.0,26.6221,26.6624,26.614,26.6543,253900.0
2013-03-14 11:00:00,33.04,33.07,33.02,33.03,219200.0,26.6624,26.6866,26.6463,26.6543,219200.0
2013-03-14 11:10:00,33.04,33.08,33.01,33.04,155700.0,26.6624,26.6947,26.6382,26.6624,155700.0
2013-03-14 11:20:00,33.03,33.06,33.01,33.02,192900.0,26.6543,26.6785,26.6382,26.6463,192900.0
2013-03-14 11:30:00,33.03,33.1,33.02,33.09,233000.0,26.6543,26.7108,26.6463,26.7028,233000.0
2013-03-14 11:40:00,33.1,33.17,33.09,33.14,224800.0,26.7108,26.7673,26.7028,26.7431,224800.0
2013-03-14 11:50:00,33.14,33.2,33.1,33.2,243200.0,26.7431,26.7915,26.7108,26.7915,243200.0
2013-03-14 12:00:00,33.19,33.24,33.17,33.18,205100.0,26.7835,26.8238,26.7673,26.7754,205100.0
2013-03-14 12:10:00,33.18,33.2,33.12,33.19,167100.0,26.7754,26.7915,26.727,26.7835,167100.0
2013-03-14 12:20:00,33.2,33.25,33.08,33.25,439900.0,26.7915,26.8319,26.6947,26.8319,439900.0
2013-03-14 12:30:00,33.24,33.33,33.23,33.3,223000.0,26.8238,26.8964,26.8157,26.8722,223000.0
2013-03-14 12:40:00,33.3,33.33,33.24,33.29,204900.0,26.8722,26.8964,26.8238,26.8641,204900.0
2013-03-14 12:50:00,33.3,33.35,33.28,33.31,122600.0,26.8722,26.9126,26.8561,26.8803,122600.0
2013-03-14 13:00:00,33.31,33.32,33.24,33.24,146800.0,26.8803,26.8884,26.8238,26.8238,146800.0
2013-03-14 13:10:00,33.24,33.26,33.22,33.23,105100.0,26.8238,26.8399,26.8077,26.8157,105100.0
2013-03-14 13:20:00,33.23,33.25,33.18,33.19,160500.0,26.8157,26.8319,26.7754,26.7835,160500.0
2013-03-14 13:30:00,33.19,33.23,33.18,33.21,203200.0,26.7835,26.8157,26.7754,26.7996,203200.0
2013-03-14 13:40:00,33.21,33.23,33.18,33.22,132000.0,26.7996,26.8157,26.7754,26.8077,132000.0
2013-03-14 13:50:00,33.22,33.23,33.16,33.16,89400.0,26.8077,26.8157,26.7592,26.7592,89400.0
2013-03-14 14:00:00,33.16,33.22,33.16,33.19,83100.0,26.7592,26.8077,26.7592,26.7835,83100.0
2013-03-14 14:10:00,33.19,33.2,33.17,33.17,97800.0,26.7835,26.7915,26.7673,26.7673,97800.0
2013-03-14 14:20:00,33.17,33.21,33.16,33.17,123600.0,26.7673,26.7996,26.7592,26.7673,123600.0
2013-03-14 14:30:00,33.18,33.19,33.11,33.12,213400.0,26.7754,26.7835,26.7189,26.727,213400.0
2013-03-14 14:40:00,33.12,33.18,33.1,33.16,215600.0,26.727,26.7754,26.7108,26.7592,215600.0
2013-03-14 14:50:00,33.16,33.23,33.15,33.22,233400.0,26.7592,26.8157,26.7512,26.8077,233400.0
2013-03-14 15:00:00,33.23,33.23,33.18,33.19,195200.0,26.8157,26.8157,26.7754,26.7835,195200.0
2013-03-14 15:10:00,33.2,33.2,33.1,33.11,227700.0,26.7915,26.7915,26.7108,26.7189,227700.0
2013-03-14 15:20:00,33.11,33.15,33.1,33.13,319100.0,26.7189,26.7512,26.7108,26.735,319100.0
2013-03-14 15:30:00,33.12,33.14,33.07,33.14,427900.0,26.727,26.7431,26.6866,26.7431,427900.0
2013-03-14 15:40:00,33.14,33.17,33.06,33.17,615900.0,26.7431,26.7673,26.6785,26.7673,615900.0
2013-03-14 15:50:00,33.17,33.17,33.11,33.15,825100.0,26.7673,26.7673,26.7189,26.7512,825100.0
2013-03-15 09:30:00,33.58,33.93,33.53,33.91,2448000.0,27.0982,27.3806,27.0578,27.3645,2448000.0
2013-03-15 09:40:00,33.92,34.07,33.87,34.04,785700.0,27.3725,27.4936,27.3322,27.4694,785700.0
2013-03-15 09:50:00,34.05,34.08,33.83,33.86,593600.0,27.4774,27.5017,27.2999,27.3241,593600.0
2013-03-15 10:00:00,33.85,33.89,33.79,33.83,548700.0,27.3161,27.3483,27.2676,27.2999,548700.0
2013-03-15 10:10:00,33.83,33.84,33.76,33.8,308400.0,27.2999,27.308,27.2434,27.2757,308400.0
2013-03-15 10:20:00,33.81,33.91,33.77,33.82,417200.0,27.2838,27.3645,27.2515,27.2918,417200.0
2013-03-15 10:30:00,33.81,33.83,33.77,33.8,244900.0,27.2838,27.2999,27.2515,27.2757,244900.0
2013-03-15 10:40:00,33.81,33.83,33.7,33.71,397700.0,27.2838,27.2999,27.195,27.2031,397700.0
2013-03-15 10:50:00,33.71,33.82,33.71,33.74,260200.0,27.2031,27.2918,27.2031,27.2273,260200.0
2013-03-15 11:00:00,33.74,33.84,33.73,33.81,184500.0,27.2273,27.308,27.2192,27.2838,184500.0
2013-03-15 11:10:00,33.81,33.87,33.78,33.78,207600.0,27.2838,27.3322,27.2596,27.2596,207600.0
2013-03-15 11:20:00,33.78,33.79,33.7,33.7,172100.0,27.2596,27.2676,27.195,27.195,172100.0
2013-03-15 11:30:00,33.71,33.78,33.69,33.74,162800.0,27.2031,27.2596,27.1869,27.2273,162800.0
2013-03-15 11:40:00,33.75,33.75,33.61,33.62,217500.0,27.2354,27.2354,27.1224,27.1305,217500.0
2013-03-15 11:50:00,33.62,33.64,33.56,33.64,225400.0,27.1305,27.1466,27.082,27.1466,225400.0
2013-03-15 12:00:00,33.64,33.65,33.56,33.62,119900.0,27.1466,27.1547,27.082,27.1305,119900.0
2013-03-15 12:10:00,33.62,33.83,33.6,33.83,488100.0,27.1305,27.2999,27.1143,27.2999,488100.0
2013-03-15 12:20:00,33.83,33.85,33.72,33.82,333800.0,27.2999,27.3161,27.2111,27.2918,333800.0
2013-03-15 12:30:00,33.81,33.82,33.72,33.76,347000.0,27.2838,27.2918,27.2111,27.2434,347000.0
2013-03-15 12:40:00,33.77,33.82,33.76,33.8,122400.0,27.2515,27.2918,27.2434,27.2757,122400.0
2013-03-15 12:50:00,33.8,33.8,33.72,33.73,277800.0,27.2757,27.2757,27.2111,27.2192,277800.0
2013-03-15 13:00:00,33.74,33.82,33.73,33.79,204400.0,27.2273,27.2918,27.2192,27.2676,204400.0
2013-03-15 13:10:00,33.8,33.86,33.79,33.85,133900.0,27.2757,27.3241,27.2676,27.3161,133900.0
2013-03-15 13:20:00,33.85,33.88,33.83,33.87,159900.0,27.3161,27.3403,27.2999,27.3322,159900.0
2013-03-15 13:30:00,33.87,33.9,33.86,33.89,165400.0,27.3322,27.3564,27.3241,27.3483,165400.0
2013-03-15 13:40:00,33.88,33.92,33.87,33.91,146200.0,27.3403,27.3725,27.3322,27.3645,146200.0
2013-03-15 13:50:00,33.91,33.93,33.87,33.87,139400.0,27.3645,27.3806,27.3322,27.3322,139400.0
2013-03-15 14:00:00,33.87,33.89,33.79,33.79,226800.0,27.3322,27.3483,27.2676,27.2676,226800.0
2013-03-15 14:10:00,33.79,33.82,33.76,33.77,142900.0,27.2676,27.2918,27.2434,27.2515,142900.0
2013-03-15 14:20:00,33.76,33.76,33.7,33.71,162300.0,27.2434,27.2434,27.195,27.2031,162300.0
2013-03-15 14:30:00,33.7,33.73,33.66,33.68,182800.0,27.195,27.2192,27.1627,27.1789,182800.0
2013-03-15 14:40:00,33.69,33.73,33.68,33.73,203800.0,27.1869,27.2192,27.1789,27.2192,203800.0
2013-03-15 14:50:00,33.72,33.72,33.61,33.66,187800.0,27.2111,27.2111,27.1224,27.1627,187800.0
2013-03-15 15:00:00,33.67,33.7,33.65,33.69,142500.0,27.1708,27.195,27.1547,27.1869,142500.0
2013-03-15 15:10:00,33.7,33.7,33.64,33.65,152300.0,27.195,27.195,27.1466,27.1547,152300.0
2013-03-15 15:20:00,33.65,33.65,33.61,33.65,120800.0,27.1547,27.1547,27.1224,27.1547,120800.0
2013-03-15 15:30:00,33.65,33.72,33.64,33.69,267100.0,27.1547,27.2111,27.1466,27.1869,267100.0
2013-03-15 15:40:00,33.68,33.77,33.67,33.74,508500.0,27.1789,27.2515,27.1708,27.2273,508500.0
2013-03-15 15:50:00,33.74,33.8,33.7,33.78,1215900.0,27.2273,27.2757,27.195,27.2596,1215900.0
2013-03-18 09:30:00,33.15,33.33,33.09,33.27,631300.0,26.7512,26.8964,26.7028,26.848,631300.0
2013-03-18 09:40:00,33.28,33.55,33.27,33.54,455400.0,26.8561,27.074,26.848,27.0659,455400.0
2013-03-18 09:50:00,33.54,33.6,33.45,33.48,527100.0,27.0659,27.1143,26.9933,27.0175,527100.0
2013-03-18 10:00:00,33.48,33.55,33.43,33.48,415600.0,27.0175,27.074,26.9771,27.0175,415600.0
2013-03-18 10:10:00,33.49,33.59,33.48,33.5,431600.0,27.0255,27.1062,27.0175,27.0336,431600.0
2013-03-18 10:20:00,33.5,33.54,33.49,33.51,203900.0,27.0336,27.0659,27.0255,27.0417,203900.0
2013-03-18 10:30:00,33.52,33.6,33.48,33.56,393300.0,27.0498,27.1143,27.0175,27.082,393300.0
2013-03-18 10:40:00,33.56,33.66,33.54,33.63,220000.0,27.082,27.1627,27.0659,27.1385,220000.0
2013-03-18 10:50:00,33.64,33.64,33.47,33.47,212400.0,27.1466,27.1466,27.0094,27.0094,212400.0
2013-03-18 11:00:00,33.47,33.51,33.46,33.48,244300.0,27.0094,27.0417,27.0013,27.0175,244300.0
2013-03-18 11:10:00,33.48,33.5,33.45,33.5,211400.0,27.0175,27.0336,26.9933,27.0336,211400.0
2013-03-18 11:20:00,33.51,33.55,33.48,33.51,165800.0,27.0417,27.074,27.0175,27.0417,165800.0
2013-03-18 11:30:00,33.51,33.56,33.5,33.54,222500.0,27.0417,27.082,27.0336,27.0659,222500.0
2013-03-18 11:40:00,33.54,33.58,33.51,33.53,299500.0,27.0659,27.0982,27.0417,27.0578,299500.0
2013-03-18 11:50:00,33.53,33.53,33.47,33.51,177000.0,27.0578,27.0578,27.0094,27.0417,177000.0
2013-03-18 12:00:00,33.51,33.56,33.5,33.53,138800.0,27.0417,27.082,27.0336,27.0578,138800.0
2013-03-18 12:10:00,33.54,33.62,33.53,33.57,186700.0,27.0659,27.1305,27.0578,27.0901,186700.0
2013-03-18 12:20:00,33.57,33.59,33.51,33.52,141800.0,27.0901,27.1062,27.0417,27.0498,141800.0
2013-03-18 12:30:00,33.53,33.54,33.51,33.52,150300.0,27.0578,27.0659,27.0417,27.0498,150300.0
2013-03-18 12:40:00,33.52,33.55,33.49,33.5,174400.0,27.0498,27.074,27.0255,27.0336,174400.0
2013-03-18 12:50:00,33.5,33.58,33.49,33.58,105900.0,27.0336,27.0982,27.0255,27.0982,105900.0
2013-03-18 13:00:00,33.57,33.58,33.52,33.54,130100.0,27.0901,27.0982,27.0498,27.0659,130100.0
2013-03-18 13:10:00,33.54,33.55,33.5,33.51,67400.0,27.0659,27.074,27.0336,27.0417,67400.0
2013-03-18 13:20:00,33.51,33.54,33.43,33.49,329200.0,27.0417,27.0659,26.9771,27.0255,329200.0
2013-03-18 13:30:00,33.48,33.54,33.48,33.51,111900.0,27.0175,27.0659,27.0175,27.0417,111900.0
2013-03-18 13:40:00,33.52,33.56,33.51,33.54,86300.0,27.0498,27.082,27.0417,27.0659,86300.0
2013-03-18 13:50:00,33.53,33.55,33.49,33.5,146000.0,27.0578,27.074,27.0255,27.0336,146000.0
2013-03-18 14:00:00,33.5,33.55,33.47,33.52,185400.0,27.0336,27.074,27.0094,27.0498,185400.0
2013-03-18 14:10:00,33.52,33.55,33.49,33.54,243000.0,27.0498,27.074,27.0255,27.0659,243000.0
2013-03-18 14:20:00,33.53,33.62,33.53,33.6,127500.0,27.0578,27.1305,27.0578,27.1143,127500.0
2013-03-18 14:30:00,33.59,33.6,33.55,33.58,129100.0,27.1062,27.1143,27.074,27.0982,129100.0
2013-03-18 14:40:00,33.6,33.63,33.55,33.61,114500.0,27.1143,27.1385,27.074,27.1224,114500.0
2013-03-18 14:50:00,33.6,33.61,33.49,33.49,263600.0,27.1143,27.1224,27.0255,27.0255,263600.0
2013-03-18 15:00:00,33.49,33.53,33.47,33.48,239800.0,27.0255,27.0578,27.0094,27.0175,239800.0
2013-03-18 15:10:00,33.49,33.53,33.46,33.46,380400.0,27.0255,27.0578,27.0013,27.0013,380400.0
2013-03-18 15:20:00,33.47,33.5,33.41,33.43,302800.0,27.0094,27.0336,26.961,26.9771,302800.0
2013-03-18 15:30:00,33.44,33.49,33.41,33.48,419900.0,26.9852,27.0255,26.961,27.0175,419900.0
2013-03-18 15:40:00,33.48,33.49,33.44,33.47,645700.0,27.0175,27.0255,26.9852,27.0094,645700.0
2013-03-18 15:50:00,33.47,33.54,33.44,33.52,1184500.0,27.0094,27.0659,26.9852,27.0498,1184500.0
2013-03-19 09:30:00,33.5,33.53,33.25,33.25,752200.0,27.0336,27.0578,26.8319,26.8319,752200.0
2013-03-19 09:40:00,33.26,33.33,33.18,33.3,722200.0,26.8399,26.8964,26.7754,26.8722,722200.0
2013-03-19 09:50:00,33.3,33.34,33.27,33.3,464300.0,26.8722,26.9045,26.848,26.8722,464300.0
2013-03-19 10:00:00,33.3,33.36,33.26,33.29,489500.0,26.8722,26.9206,26.8399,26.8641,489500.0
2013-03-19 10:10:00,33.29,33.34,33.25,33.33,274700.0,26.8641,26.9045,26.8319,26.8964,274700.0
2013-03-19 10:20:00,33.34,33.35,33.23,33.26,633100.0,26.9045,26.9126,26.8157,26.8399,633100.0
2013-03-19 10:30:00,33.26,33.27,33.11,33.14,814400.0,26.8399,26.848,26.7189,26.7431,814400.0
2013-03-19 10:40:00,33.14,33.17,33.08,33.08,784400.0,26.7431,26.7673,26.6947,26.6947,784400.0
2013-03-19 10:50:00,33.09,33.11,32.92,33.02,934700.0,26.7028,26.7189,26.5656,26.6463,934700.0
2013-03-19 11:00:00,33.03,33.07,32.99,32.99,658300.0,26.6543,26.6866,26.6221,26.6221,658300.0
2013-03-19 11:10:00,33.0,33.03,32.98,33.01,419400.0,26.6301,26.6543,26.614,26.6382,419400.0
2013-03-19 11:20:00,33.01,33.02,32.96,32.96,376200.0,26.6382,26.6463,26.5978,26.5978,376200.0
2013-03-19 11:30:00,32.97,32.98,32.9,32.96,550100.0,26.6059,26.614,26.5494,26.5978,550100.0
2013-03-19 11:40:00,32.96,33.03,32.86,32.87,494100.0,26.5978,26.6543,26.5172,26.5252,494100.0
2013-03-19 11:50:00,32.87,32.89,32.66,32.7,824500.0,26.5252,26.5414,26.3558,26.388,824500.0
2013-03-19 12:00:00,32.69,32.79,32.65,32.76,328400.0,26.38,26.4607,26.3477,26.4365,328400.0
2013-03-19 12:10:00,32.76,32.8,32.74,32.8,432900.0,26.4365,26.4687,26.4203,26.4687,432900.0
2013-03-19 12:20:00,32.8,32.89,32.77,32.85,404500.0,26.4687,26.5414,26.4445,26.5091,404500.0
2013-03-19 12:30:00,32.85,32.86,32.8,32.83,297500.0,26.5091,26.5172,26.4687,26.4929,297500.0
2013-03-19 12:40:00,32.84,32.85,32.8,32.82,175700.0,26.501,26.5091,26.4687,26.4849,175700.0
2013-03-19 12:50:00,32.82,32.93,32.82,32.93,180200.0,26.4849,26.5736,26.4849,26.5736,180200.0
2013-03-19 13:00:00,32.93,32.96,32.89,32.91,235200.0,26.5736,26.5978,26.5414,26.5575,235200.0
2013-03-19 13:10:00,32.9,32.91,32.79,32.81,332000.0,26.5494,26.5575,26.4607,26.4768,332000.0
2013-03-19 13:20:00,32.81,32.91,32.77,32.79,451500.0,26.4768,26.5575,26.4445,26.4607,451500.0
2013-03-19 13:30:00,32.79,32.91,32.76,32.8,276600.0,26.4607,26.5575,26.4365,26.4687,276600.0
2013-03-19 13:40:00,32.79,32.8,32.72,32.8,264800.0,26.4607,26.4687,26.4042,26.4687,264800.0
2013-03-19 13:50:00,32.79,32.84,32.77,32.81,160200.0,26.4607,26.501,26.4445,26.4768,160200.0
2013-03-19 14:00:00,32.81,32.88,32.79,32.79,321800.0,26.4768,26.5333,26.4607,26.4607,321800.0
2013-03-19 14:10:00,32.79,32.84,32.77,32.82,255500.0,26.4607,26.501,26.4445,26.4849,255500.0
2013-03-19 14:20:00,32.82,32.91,32.81,32.89,268000.0,26.4849,26.5575,26.4768,26.5414,268000.0
2013-03-19 14:30:00,32.88,32.97,32.86,32.86,335300.0,26.5333,26.6059,26.5172,26.5172,335300.0
2013-03-19 14:40:00,32.87,32.88,32.81,32.82,161800.0,26.5252,26.5333,26.4768,26.4849,161800.0
2013-03-19 14:50:00,32.81,32.82,32.73,32.75,205400.0,26.4768,26.4849,26.4122,26.4284,205400.0
2013-03-19 15:00:00,32.75,32.81,32.74,32.74,181600.0,26.4284,26.4768,26.4203,26.4203,181600.0
2013-03-19 15:10:00,32.74,32.96,32.72,32.87,433200.0,26.4203,26.5978,26.4042,26.5252,433200.0
2013-03-19 15:20:00,32.86,32.89,32.81,32.84,217900.0,26.5172,26.5414,26.4768,26.501,217900.0
2013-03-19 15:30:00,32.84,32.87,32.78,32.86,264400.0,26.501,26.5252,26.4526,26.5172,264400.0
2013-03-19 15:40:00,32.86,32.87,32.8,32.84,579100.0,26.5172,26.5252,26.4687,26.501,579100.0
2013-03-19 15:50:00,32.84,32.98,32.84,32.97,1170500.0,26.501,26.614,26.501,26.6059,1170500.0
2013-03-20 09:30:00,33.2,33.37,33.12,33.22,583700.0,26.7915,26.9287,26.727,26.8077,583700.0
2013-03-20 09:40:00,33.22,33.3,33.1,33.2,349100.0,26.8077,26.8722,26.7108,26.7915,349100.0
2013-03-20 09:50:00,33.2,33.27,33.09,33.1,275100.0,26.7915,26.848,26.7028,26.7108,275100.0
2013-03-20 10:00:00,33.11,33.15,33.04,33.05,344200.0,26.7189,26.7512,26.6624,26.6705,344200.0
2013-03-20 10:10:00,33.05,33.17,33.05,33.16,164100.0,26.6705,26.7673,26.6705,26.7592,164100.0
2013-03-20 10:20:00,33.16,33.27,33.05,33.27,242400.0,26.7592,26.848,26.6705,26.848,242400.0
2013-03-20 10:30:00,33.27,33.32,33.26,33.28,324300.0,26.848,26.8884,26.8399,26.8561,324300.0
2013-03-20 10:40:00,33.27,33.27,33.16,33.16,285400.0,26.848,26.848,26.7592,26.7592,285400.0
2013-03-20 10:50:00,33.16,33.21,33.09,33.21,349700.0,26.7592,26.7996,26.7028,26.7996,349700.0
2013-03-20 11:00:00,33.21,33.22,33.15,33.18,261500.0,26.7996,26.8077,26.7512,26.7754,261500.0
2013-03-20 11:10:00,33.18,33.23,33.11,33.11,175400.0,26.7754,26.8157,26.7189,26.7189,175400.0
2013-03-20 11:20:00,33.12,33.16,33.11,33.11,211700.0,26.727,26.7592,26.7189,26.7189,211700.0
2013-03-20 11:30:00,33.12,33.12,33.07,33.08,291800.0,26.727,26.727,26.6866,26.6947,291800.0
2013-03-20 11:40:00,33.08,33.12,33.01,33.1,351300.0,26.6947,26.727,26.6382,26.7108,351300.0
2013-03-20 11:50:00,33.1,33.16,33.09,33.12,204700.0,26.7108,26.7592,26.7028,26.727,204700.0
2013-03-20 12:00:00,33.12,33.19,33.09,33.12,302700.0,26.727,26.7835,26.7028,26.727,302700.0
2013-03-20 12:10:00,33.11,33.13,33.03,33.04,308400.0,26.7189,26.735,26.6543,26.6624,308400.0
2013-03-20 12:20:00,33.04,33.05,33.0,33.04,269300.0,26.6624,26.6705,26.6301,26.6624,269300.0
2013-03-20 12:30:00,33.04,33.11,33.02,33.1,134000.0,26.6624,26.7189,26.6463,26.7108,134000.0
2013-03-20 12:40:00,33.1,33.2,33.1,33.16,151000.0,26.7108,26.7915,26.7108,26.7592,151000.0
2013-03-20 12:50:00,33.17,33.2,33.12,33.18,207100.0,26.7673,26.7915,26.727,26.7754,207100.0
2013-03-20 13:00:00,33.18,33.2,33.14,33.2,154100.0,26.7754,26.7915,26.7431,26.7915,154100.0
2013-03-20 13:10:00,33.2,33.25,33.19,33.2,171300.0,26.7915,26.8319,26.7835,26.7915,171300.0
2013-03-20 13:20:00,33.2,33.25,33.19,33.21,105500.0,26.7915,26.8319,26.7835,26.7996,105500.0
2013-03-20 13:30:00,33.22,33.25,33.2,33.24,115000.0,26.8077,26.8319,26.7915,26.8238,115000.0
2013-03-20 13:40:00,33.25,33.28,33.23,33.24,165600.0,26.8319,26.8561,26.8157,26.8238,165600.0
2013-03-20 13:50:00,33.24,33.27,33.21,33.25,143400.0,26.8238,26.848,26.7996,26.8319,143400.0
2013-03-20 14:00:00,33.24,33.36,33.23,33.25,234000.0,26.8238,26.9206,26.8157,26.8319,234000.0
2013-03-20 14:10:00,33.25,33.36,33.25,33.31,172300.0,26.8319,26.9206,26.8319,26.8803,172300.0
2013-03-20 14:20:00,33.32,33.42,33.28,33.39,262800.0,26.8884,26.9691,26.8561,26.9448,262800.0
2013-03-20 14:30:00,33.38,33.41,33.35,33.39,176600.0,26.9368,26.961,26.9126,26.9448,176600.0
2013-03-20 14:40:00,33.39,33.41,33.34,33.37,146400.0,26.9448,26.961,26.9045,26.9287,146400.0
2013-03-20 14:50:00,33.37,33.37,33.31,33.32,144000.0,26.9287,26.9287,26.8803,26.8884,144000.0
2013-03-20 15:00:00,33.31,33.33,33.28,33.31,190700.0,26.8803,26.8964,26.8561,26.8803,190700.0
2013-03-20 15:10:00,33.31,33.36,33.3,33.34,134100.0,26.8803,26.9206,26.8722,26.9045,134100.0
2013-03-20 15:20:00,33.33,33.34,33.28,33.31,214000.0,26.8964,26.9045,26.8561,26.8803,214000.0
2013-03-20 15:30:00,33.3,33.32,33.27,33.31,149300.0,26.8722,26.8884,26.848,26.8803,149300.0
2013-03-20 15:40:00,33.32,33.35,33.3,33.33,323000.0,26.8884,26.9126,26.8722,26.8964,323000.0
2013-03-20 15:50:00,33.33,33.33,33.19,33.25,726200.0,26.8964,26.8964,26.7835,26.8319,726200.0
2013-03-21 09:30:00,33.06,33.22,33.05,33.19,375100.0,26.6785,26.8077,26.6705,26.7835,375100.0
2013-03-21 09:40:00,33.19,33.22,33.11,33.14,223500.0,26.7835,26.8077,26.7189,26.7431,223500.0
2013-03-21 09:50:00,33.14,33.24,33.11,33.21,175700.0,26.7431,26.8238,26.7189,26.7996,175700.0
2013-03-21 10:00:00,33.22,33.28,33.19,33.23,299200.0,26.8077,26.8561,26.7835,26.8157,299200.0
2013-03-21 10:10:00,33.23,33.28,33.18,33.22,376400.0,26.8157,26.8561,26.7754,26.8077,376400.0
2013-03-21 10:20:00,33.22,33.23,33.12,33.14,450700.0,26.8077,26.8157,26.727,26.7431,450700.0
2013-03-21 10:30:00,33.14,33.14,33.02,33.02,339900.0,26.7431,26.7431,26.6463,26.6463,339900.0
2013-03-21 10:40:00,33.03,33.1,33.02,33.04,174000.0,26.6543,26.7108,26.6463,26.6624,174000.0
2013-03-21 10:50:00,33.04,33.16,33.03,33.16,298600.0,26.6624,26.7592,26.6543,26.7592,298600.0
2013-03-21 11:00:00,33.15,33.18,33.06,33.07,208100.0,26.7512,26.7754,26.6785,26.6866,208100.0
2013-03-21 11:10:00,33.08,33.1,33.03,33.09,222600.0,26.6947,26.7108,26.6543,26.7028,222600.0
2013-03-21 11:20:00,33.1,33.11,33.02,33.04,233300.0,26.7108,26.7189,26.6463,26.6624,233300.0
2013-03-21 11:30:00,33.05,33.16,33.04,33.12,181100.0,26.6705,26.7592,26.6624,26.727,181100.0
2013-03-21 11:40:00,33.11,33.16,33.11,33.13,85800.0,26.7189,26.7592,26.7189,26.735,85800.0
2013-03-21 11:50:00,33.14,33.16,33.1,33.14,147200.0,26.7431,26.7592,26.7108,26.7431,147200.0
2013-03-21 12:00:00,33.15,33.16,33.1,33.11,148300.0,26.7512,26.7592,26.7108,26.7189,148300.0
2013-03-21 12:10:00,33.11,33.15,33.1,33.12,109100.0,26.7189,26.7512,26.7108,26.727,109100.0
2013-03-21 12:20:00,33.13,33.14,33.08,33.1,150200.0,26.735,26.7431,26.6947,26.7108,150200.0
2013-03-21 12:30:00,33.1,33.16,33.1,33.15,181200.0,26.7108,26.7592,26.7108,26.7512,181200.0
2013-03-21 12:40:00,33.16,33.17,33.1,33.11,105300.0,26.7592,26.7673,26.7108,26.7189,105300.0
2013-03-21 12:50:00,33.11,33.11,33.06,33.08,251200.0,26.7189,26.7189,26.6785,26.6947,251200.0
2013-03-21 13:00:00,33.08,33.11,33.05,33.08,190900.0,26.6947,26.7189,26.6705,26.6947,190900.0
2013-03-21 13:10:00,33.08,33.11,33.0,33.01,208600.0,26.6947,26.7189,26.6301,26.6382,208600.0
2013-03-21 13:20:00,33.02,33.02,32.93,33.0,375600.0,26.6463,26.6463,26.5736,26.6301,375600.0
2013-03-21 13:30:00,33.0,33.02,32.95,33.0,158200.0,26.6301,26.6463,26.5898,26.6301,158200.0
2013-03-21 13:40:00,33.0,33.06,33.0,33.06,165500.0,26.6301,26.6785,26.6301,26.6785,165500.0
2013-03-21 13:50:00,33.05,33.06,33.01,33.04,144300.0,26.6705,26.6785,26.6382,26.6624,144300.0
2013-03-21 14:00:00,33.04,33.05,32.9,32.94,260700.0,26.6624,26.6705,26.5494,26.5817,260700.0
2013-03-21 14:10:00,32.94,33.02,32.9,32.98,229700.0,26.5817,26.6463,26.5494,26.614,229700.0
2013-03-21 14:20:00,32.98,33.0,32.94,32.96,151400.0,26.614,26.6301,26.5817,26.5978,151400.0
2013-03-21 14:30:00,32.96,33.0,32.93,33.0,197700.0,26.5978,26.6301,26.5736,26.6301,197700.0
2013-03-21 14:40:00,32.99,33.06,32.99,33.02,181300.0,26.6221,26.6785,26.6221,26.6463,181300.0
2013-03-21 14:50:00,33.02,33.03,32.97,32.98,156100.0,26.6463,26.6543,26.6059,26.614,156100.0
2013-03-21 15:00:00,32.97,33.03,32.97,33.01,145200.0,26.6059,26.6543,26.6059,26.6382,145200.0
2013-03-21 15:10:00,33.02,33.02,32.95,32.97,207500.0,26.6463,26.6463,26.5898,26.6059,207500.0
2013-03-21 15:20:00,32.98,33.06,32.97,33.03,158500.0,26.614,26.6785,26.6059,26.6543,158500.0
2013-03-21 15:30:00,33.03,33.07,33.01,33.02,197500.0,26.6543,26.6866,26.6382,26.6463,197500.0
2013-03-21 15:40:00,33.03,33.04,32.95,33.0,309600.0,26.6543,26.6624,26.5898,26.6301,309600.0
2013-03-21 15:50:00,33.0,33.03,32.95,32.98,554100.0,26.6301,26.6543,26.5898,26.614,554100.0
2013-03-22 09:30:00,33.11,33.26,33.0,33.16,503700.0,26.7189,26.8399,26.6301,26.7592,503700.0
2013-03-22 09:40:00,33.16,33.18,33.03,33.09,200800.0,26.7592,26.7754,26.6543,26.7028,200800.0
2013-03-22 09:50:00,33.1,33.13,33.0,33.08,191800.0,26.7108,26.735,26.6301,26.6947,191800.0
2013-03-22 10:00:00,33.09,33.12,33.06,33.11,207700.0,26.7028,26.727,26.6785,26.7189,207700.0
2013-03-22 10:10:00,33.11,33.16,33.08,33.15,237400.0,26.7189,26.7592,26.6947,26.7512,237400.0
2013-03-22 10:20:00,33.16,33.24,33.15,33.23,224500.0,26.7592,26.8238,26.7512,26.8157,224500.0
2013-03-22 10:30:00,33.22,33.3,33.17,33.18,236400.0,26.8077,26.8722,26.7673,26.7754,236400.0
2013-03-22 10:40:00,33.18,33.24,33.12,33.19,167500.0,26.7754,26.8238,26.727,26.7835,167500.0
2013-03-22 10:50:00,33.19,33.23,33.17,33.19,123400.0,26.7835,26.8157,26.7673,26.7835,123400.0
2013-03-22 11:00:00,33.19,33.24,33.17,33.18,120800.0,26.7835,26.8238,26.7673,26.7754,120800.0
2013-03-22 11:10:00,33.18,33.2,33.12,33.13,133100.0,26.7754,26.7915,26.727,26.735,133100.0
2013-03-22 11:20:00,33.14,33.16,33.09,33.11,125400.0,26.7431,26.7592,26.7028,26.7189,125400.0
2013-03-22 11:30:00,33.11,33.14,33.1,33.12,122300.0,26.7189,26.7431,26.7108,26.727,122300.0
2013-03-22 11:40:00,33.13,33.13,33.07,33.08,100400.0,26.735,26.735,26.6866,26.6947,100400.0
2013-03-22 11:50:00,33.07,33.09,33.05,33.05,150800.0,26.6866,26.7028,26.6705,26.6705,150800.0
2013-03-22 12:00:00,33.05,33.06,33.0,33.01,139300.0,26.6705,26.6785,26.6301,26.6382,139300.0
2013-03-22 12:10:00,33.02,33.07,32.99,33.06,117600.0,26.6463,26.6866,26.6221,26.6785,117600.0
2013-03-22 12:20:00,33.06,33.09,33.05,33.08,84000.0,26.6785,26.7028,26.6705,26.6947,84000.0
2013-03-22 12:30:00,33.08,33.08,33.02,33.04,142400.0,26.6947,26.6947,26.6463,26.6624,142400.0
2013-03-22 12:40:00,33.04,33.06,33.03,33.05,60500.0,26.6624,26.6785,26.6543,26.6705,60500.0
2013-03-22 12:50:00,33.05,33.09,33.04,33.08,83400.0,26.6705,26.7028,26.6624,26.6947,83400.0
2013-03-22 13:00:00,33.09,33.09,33.0,33.05,151600.0,26.7028,26.7028,26.6301,26.6705,151600.0
2013-03-22 13:10:00,33.04,33.08,33.04,33.07,62600.0,26.6624,26.6947,26.6624,26.6866,62600.0
2013-03-22 13:20:00,33.07,33.09,33.06,33.07,110400.0,26.6866,26.7028,26.6785,26.6866,110400.0
2013-03-22 13:30:00,33.07,33.08,33.05,33.05,120200.0,26.6866,26.6947,26.6705,26.6705,120200.0
2013-03-22 13:40:00,33.06,33.07,33.04,33.05,81300.0,26.6785,26.6866,26.6624,26.6705,81300.0
2013-03-22 13:50:00,33.05,33.05,32.98,33.0,173400.0,26.6705,26.6705,26.614,26.6301,173400.0
2013-03-22 14:00:00,33.0,33.01,32.95,32.95,94000.0,26.6301,26.6382,26.5898,26.5898,94000.0
2013-03-22 14:10:00,32.96,32.97,32.91,32.95,143100.0,26.5978,26.6059,26.5575,26.5898,143100.0
2013-03-22 14:20:00,32.95,32.97,32.92,32.95,85400.0,26.5898,26.6059,26.5656,26.5898,85400.0
2013-03-22 14:30:00,32.95,33.0,32.93,32.99,94300.0,26.5898,26.6301,26.5736,26.6221,94300.0
2013-03-22 14:40:00,32.99,33.01,32.98,33.0,109000.0,26.6221,26.6382,26.614,26.6301,109000.0
2013-03-22 14:50:00,33.0,33.0,32.96,32.99,231700.0,26.6301,26.6301,26.5978,26.6221,231700.0
2013-03-22 15:00:00,32.98,33.0,32.95,32.95,85200.0,26.614,26.6301,26.5898,26.5898,85200.0
2013-03-22 15:10:00,32.95,32.96,32.93,32.93,126100.0,26.5898,26.5978,26.5736,26.5736,126100.0
2013-03-22 15:20:00,32.93,32.93,32.86,32.88,388600.0,26.5736,26.5736,26.5172,26.5333,388600.0
2013-03-22 15:30:00,32.89,32.95,32.89,32.93,216600.0,26.5414,26.5898,26.5414,26.5736,216600.0
2013-03-22 15:40:00,32.94,32.98,32.92,32.93,284600.0,26.5817,26.614,26.5656,26.5736,284600.0
2013-03-22 15:50:00,32.93,33.0,32.89,33.0,621900.0,26.5736,26.6301,26.5414,26.6301,621900.0
2013-03-25 09:30:00,33.17,33.18,32.88,33.02,412000.0,26.7673,26.7754,26.5333,26.6463,412000.0
2013-03-25 09:40:00,33.01,33.06,32.94,33.0,200200.0,26.6382,26.6785,26.5817,26.6301,200200.0
2013-03-25 09:50:00,33.0,33.01,32.97,32.98,170700.0,26.6301,26.6382,26.6059,26.614,170700.0
2013-03-25 10:00:00,32.98,33.03,32.97,33.01,267700.0,26.614,26.6543,26.6059,26.6382,267700.0
2013-03-25 10:10:00,33.01,33.04,32.98,32.99,166300.0,26.6382,26.6624,26.614,26.6221,166300.0
2013-03-25 10:20:00,32.99,32.99,32.94,32.95,156600.0,26.6221,26.6221,26.5817,26.5898,156600.0
2013-03-25 10:30:00,32.94,32.95,32.88,32.9,218500.0,26.5817,26.5898,26.5333,26.5494,218500.0
2013-03-25 10:40:00,32.9,32.9,32.74,32.74,331200.0,26.5494,26.5494,26.4203,26.4203,331200.0
2013-03-25 10:50:00,32.74,32.75,32.62,32.63,407200.0,26.4203,26.4284,26.3235,26.3315,407200.0
2013-03-25 11:00:00,32.63,32.64,32.59,32.64,411600.0,26.3315,26.3396,26.2993,26.3396,411600.0
2013-03-25 11:10:00,32.63,32.65,32.56,32.56,333200.0,26.3315,26.3477,26.2751,26.2751,333200.0
2013-03-25 11:20:00,32.56,32.59,32.46,32.59,392900.0,26.2751,26.2993,26.1944,26.2993,392900.0
2013-03-25 11:30:00,32.58,32.64,32.55,32.59,276700.0,26.2912,26.3396,26.267,26.2993,276700.0
2013-03-25 11:40:00,32.59,32.61,32.56,32.61,200800.0,26.2993,26.3154,26.2751,26.3154,200800.0
2013-03-25 11:50:00,32.6,32.61,32.53,32.58,202700.0,26.3073,26.3154,26.2508,26.2912,202700.0
2013-03-25 12:00:00,32.58,32.61,32.56,32.57,176200.0,26.2912,26.3154,26.2751,26.2831,176200.0
2013-03-25 12:10:00,32.57,32.64,32.56,32.62,180100.0,26.2831,26.3396,26.2751,26.3235,180100.0
2013-03-25 12:20:00,32.62,32.63,32.57,32.6,146300.0,26.3235,26.3315,26.2831,26.3073,146300.0
2013-03-25 12:30:00,32.59,32.65,32.58,32.65,125700.0,26.2993,26.3477,26.2912,26.3477,125700.0
2013-03-25 12:40:00,32.65,32.65,32.6,32.62,129100.0,26.3477,26.3477,26.3073,26.3235,129100.0
2013-03-25 12:50:00,32.61,32.62,32.52,32.53,203000.0,26.3154,26.3235,26.2428,26.2508,203000.0
2013-03-25 13:00:00,32.53,32.56,32.46,32.47,321900.0,26.2508,26.2751,26.1944,26.2024,321900.0
2013-03-25 13:10:00,32.47,32.48,32.42,32.44,161500.0,26.2024,26.2105,26.1621,26.1782,161500.0
2013-03-25 13:20:00,32.44,32.53,32.44,32.53,132500.0,26.1782,26.2508,26.1782,26.2508,132500.0
2013-03-25 13:30:00,32.53,32.53,32.48,32.5,130100.0,26.2508,26.2508,26.2105,26.2266,130100.0
2013-03-25 13:40:00,32.5,32.57,32.47,32.52,201900.0,26.2266,26.2831,26.2024,26.2428,201900.0
2013-03-25 13:50:00,32.52,32.57,32.51,32.52,279100.0,26.2428,26.2831,26.2347,26.2428,279100.0
2013-03-25 14:00:00,32.51,32.56,32.49,32.56,144500.0,26.2347,26.2751,26.2186,26.2751,144500.0
2013-03-25 14:10:00,32.55,32.55,32.48,32.53,146600.0,26.267,26.267,26.2105,26.2508,146600.0
2013-03-25 14:20:00,32.52,32.58,32.52,32.54,171600.0,26.2428,26.2912,26.2428,26.2589,171600.0
2013-03-25 14:30:00,32.55,32.57,32.52,32.57,226300.0,26.267,26.2831,26.2428,26.2831,226300.0
2013-03-25 14:40:00,32.57,32.63,32.55,32.62,203600.0,26.2831,26.3315,26.267,26.3235,203600.0
2013-03-25 14:50:00,32.61,32.65,32.59,32.65,178900.0,26.3154,26.3477,26.2993,26.3477,178900.0
2013-03-25 15:00:00,32.65,32.65,32.54,32.55,217500.0,26.3477,26.3477,26.2589,26.267,217500.0
2013-03-25 15:10:00,32.55,32.61,32.55,32.57,207300.0,26.267,26.3154,26.267,26.2831,207300.0
2013-03-25 15:20:00,32.57,32.6,32.53,32.57,258200.0,26.2831,26.3073,26.2508,26.2831,258200.0
2013-03-25 15:30:00,32.57,32.58,32.52,32.55,322800.0,26.2831,26.2912,26.2428,26.267,322800.0
2013-03-25 15:40:00,32.55,32.55,32.48,32.5,316300.0,26.267,26.267,26.2105,26.2266,316300.0
2013-03-25 15:50:00,32.5,32.61,32.49,32.6,737700.0,26.2266,26.3154,26.2186,26.3073,737700.0
2013-03-26 09:30:00,32.69,32.82,32.59,32.7,506500.0,26.38,26.4849,26.2993,26.388,506500.0
2013-03-26 09:40:00,32.69,32.72,32.6,32.65,289900.0,26.38,26.4042,26.3073,26.3477,289900.0
2013-03-26 09:50:00,32.65,32.68,32.56,32.64,222000.0,26.3477,26.3719,26.2751,26.3396,222000.0
2013-03-26 10:00:00,32.64,32.69,32.59,32.65,423300.0,26.3396,26.38,26.2993,26.3477,423300.0
2013-03-26 10:10:00,32.64,32.71,32.6,32.63,217500.0,26.3396,26.3961,26.3073,26.3315,217500.0
2013-03-26 10:20:00,32.62,32.68,32.59,32.68,270600.0,26.3235,26.3719,26.2993,26.3719,270600.0
2013-03-26 10:30:00,32.67,32.73,32.63,32.64,283800.0,26.3638,26.4122,26.3315,26.3396,283800.0
2013-03-26 10:40:00,32.64,32.66,32.58,32.64,251200.0,26.3396,26.3558,26.2912,26.3396,251200.0
2013-03-26 10:50:00,32.63,32.64,32.59,32.62,244100.0,26.3315,26.3396,26.2993,26.3235,244100.0
2013-03-26 11:00:00,32.61,32.62,32.52,32.53,226700.0,26.3154,26.3235,26.2428,26.2508,226700.0
2013-03-26 11:10:00,32.53,32.53,32.45,32.52,248300.0,26.2508,26.2508,26.1863,26.2428,248300.0
2013-03-26 11:20:00,32.53,32.53,32.5,32.5,163000.0,26.2508,26.2508,26.2266,26.2266,163000.0
2013-03-26 11:30:00,32.51,32.53,32.49,32.52,139500.0,26.2347,26.2508,26.2186,26.2428,139500.0
2013-03-26 11:40:00,32.52,32.56,32.49,32.55,185400.0,26.2428,26.2751,26.2186,26.267,185400.0
2013-03-26 11:50:00,32.54,32.55,32.48,32.49,200400.0,26.2589,26.267,26.2105,26.2186,200400.0
2013-03-26 12:00:00,32.48,32.52,32.47,32.5,272600.0,26.2105,26.2428,26.2024,26.2266,272600.0
2013-03-26 12:10:00,32.5,32.57,32.48,32.57,202700.0,26.2266,26.2831,26.2105,26.2831,202700.0
2013-03-26 12:20:00,32.57,32.59,32.54,32.59,200100.0,26.2831,26.2993,26.2589,26.2993,200100.0
2013-03-26 12:30:00,32.59,32.64,32.56,32.63,119800.0,26.2993,26.3396,26.2751,26.3315,119800.0
2013-03-26 12:40:00,32.64,32.75,32.63,32.75,184900.0,26.3396,26.4284,26.3315,26.4284,184900.0
2013-03-26 12:50:00,32.75,32.81,32.72,32.79,255900.0,26.4284,26.4768,26.4042,26.4607,255900.0
2013-03-26 13:00:00,32.78,32.79,32.7,32.71,176400.0,26.4526,26.4607,26.388,26.3961,176400.0
2013-03-26 13:10:00,32.72,32.74,32.68,32.69,127500.0,26.4042,26.4203,26.3719,26.38,127500.0
2013-03-26 13:20:00,32.69,32.7,32.68,32.69,154800.0,26.38,26.388,26.3719,26.38,154800.0
2013-03-26 13:30:00,32.69,32.71,32.67,32.69,112200.0,26.38,26.3961,26.3638,26.38,112200.0
2013-03-26 13:40:00,32.69,32.69,32.66,32.68,70000.0,26.38,26.38,26.3558,26.3719,70000.0
2013-03-26 13:50:00,32.68,32.74,32.66,32.71,124700.0,26.3719,26.4203,26.3558,26.3961,124700.0
2013-03-26 14:00:00,32.71,32.74,32.7,32.72,73600.0,26.3961,26.4203,26.388,26.4042,73600.0
2013-03-26 14:10:00,32.72,32.74,32.7,32.74,84700.0,26.4042,26.4203,26.388,26.4203,84700.0
2013-03-26 14:20:00,32.74,32.75,32.69,32.72,226000.0,26.4203,26.4284,26.38,26.4042,226000.0
2013-03-26 14:30:00,32.72,32.75,32.67,32.7,208300.0,26.4042,26.4284,26.3638,26.388,208300.0
2013-03-26 14:40:00,32.7,32.76,32.67,32.75,116000.0,26.388,26.4365,26.3638,26.4284,116000.0
2013-03-26 14:50:00,32.76,32.81,32.75,32.8,137600.0,26.4365,26.4768,26.4284,26.4687,137600.0
2013-03-26 15:00:00,32.8,32.82,32.76,32.77,263600.0,26.4687,26.4849,26.4365,26.4445,263600.0
2013-03-26 15:10:00,32.76,32.76,32.67,32.68,396600.0,26.4365,26.4365,26.3638,26.3719,396600.0
2013-03-26 15:20:00,32.69,32.7,32.65,32.67,327600.0,26.38,26.388,26.3477,26.3638,327600.0
2013-03-26 15:30:00,32.68,32.77,32.68,32.77,261800.0,26.3719,26.4445,26.3719,26.4445,261800.0
2013-03-26 15:40:00,32.76,32.78,32.74,32.76,335300.0,26.4365,26.4526,26.4203,26.4365,335300.0
2013-03-26 15:50:00,32.76,32.8,32.75,32.79,606600.0,26.4365,26.4687,26.4284,26.4607,606600.0
2013-03-27 09:30:00,32.48,32.56,32.37,32.46,444400.0,26.2105,26.2751,26.1217,26.1944,444400.0
2013-03-27 09:40:00,32.46,32.65,32.45,32.56,348700.0,26.1944,26.3477,26.1863,26.2751,348700.0
2013-03-27 09:50:00,32.57,32.74,32.55,32.65,311700.0,26.2831,26.4203,26.267,26.3477,311700.0
2013-03-27 10:00:00,32.66,32.68,32.56,32.65,200300.0,26.3558,26.3719,26.2751,26.3477,200300.0
2013-03-27 10:10:00,32.65,32.69,32.61,32.67,252300.0,26.3477,26.38,26.3154,26.3638,252300.0
2013-03-27 10:20:00,32.66,32.76,32.65,32.74,151000.0,26.3558,26.4365,26.3477,26.4203,151000.0
2013-03-27 10:30:00,32.74,32.79,32.7,32.73,231000.0,26.4203,26.4607,26.388,26.4122,231000.0
2013-03-27 10:40:00,32.74,32.78,32.73,32.75,156900.0,26.4203,26.4526,26.4122,26.4284,156900.0
2013-03-27 10:50:00,32.75,32.76,32.69,32.71,124500.0,26.4284,26.4365,26.38,26.3961,124500.0
2013-03-27 11:00:00,32.71,32.74,32.68,32.68,93100.0,26.3961,26.4203,26.3719,26.3719,93100.0
2013-03-27 11:10:00,32.68,32.83,32.68,32.8,179500.0,26.3719,26.4929,26.3719,26.4687,179500.0
2013-03-27 11:20:00,32.81,32.85,32.77,32.84,208200.0,26.4768,26.5091,26.4445,26.501,208200.0
2013-03-27 11:30:00,32.84,32.86,32.78,32.86,249300.0,26.501,26.5172,26.4526,26.5172,249300.0
2013-03-27 11:40:00,32.86,32.91,32.83,32.86,144400.0,26.5172,26.5575,26.4929,26.5172,144400.0
2013-03-27 11:50:00,32.85,32.93,32.85,32.91,222100.0,26.5091,26.5736,26.5091,26.5575,222100.0
2013-03-27 12:00:00,32.9,33.03,32.9,33.02,313000.0,26.5494,26.6543,26.5494,26.6463,313000.0
2013-03-27 12:10:00,33.03,33.03,32.94,32.94,369800.0,26.6543,26.6543,26.5817,26.5817,369800.0
2013-03-27 12:20:00,32.94,33.06,32.94,32.99,201700.0,26.5817,26.6785,26.5817,26.6221,201700.0
2013-03-27 12:30:00,33.0,33.05,32.97,33.02,136200.0,26.6301,26.6705,26.6059,26.6463,136200.0
2013-03-27 12:40:00,33.02,33.04,33.0,33.03,88000.0,26.6463,26.6624,26.6301,26.6543,88000.0
2013-03-27 12:50:00,33.02,33.07,32.99,33.0,138000.0,26.6463,26.6866,26.6221,26.6301,138000.0
2013-03-27 13:00:00,33.0,33.02,32.98,32.99,168600.0,26.6301,26.6463,26.614,26.6221,168600.0
2013-03-27 13:10:00,33.0,33.03,32.97,33.01,109300.0,26.6301,26.6543,26.6059,26.6382,109300.0
2013-03-27 13:20:00,33.01,33.09,33.01,33.08,113200.0,26.6382,26.7028,26.6382,26.6947,113200.0
2013-03-27 13:30:00,33.08,33.11,33.08,33.09,112000.0,26.6947,26.7189,26.6947,26.7028,112000.0
2013-03-27 13:40:00,33.09,33.18,33.09,33.17,208600.0,26.7028,26.7754,26.7028,26.7673,208600.0
2013-03-27 13:50:00,33.18,33.22,33.17,33.2,290400.0,26.7754,26.8077,26.7673,26.7915,290400.0
2013-03-27 14:00:00,33.2,33.35,33.18,33.32,370000.0,26.7915,26.9126,26.7754,26.8884,370000.0
2013-03-27 14:10:00,33.33,33.41,33.32,33.35,400400.0,26.8964,26.961,26.8884,26.9126,400400.0
2013-03-27 14:20:00,33.35,33.4,33.34,33.39,258600.0,26.9126,26.9529,26.9045,26.9448,258600.0
2013-03-27 14:30:00,33.39,33.39,33.28,33.37,314800.0,26.9448,26.9448,26.8561,26.9287,314800.0
2013-03-27 14:40:00,33.37,33.41,33.36,33.39,365100.0,26.9287,26.961,26.9206,26.9448,365100.0
2013-03-27 14:50:00,33.4,33.4,33.31,33.36,404000.0,26.9529,26.9529,26.8803,26.9206,404000.0
2013-03-27 15:00:00,33.37,33.41,33.33,33.39,426400.0,26.9287,26.961,26.8964,26.9448,426400.0
2013-03-27 15:10:00,33.4,33.47,33.38,33.44,543800.0,26.9529,27.0094,26.9368,26.9852,543800.0
2013-03-27 15:20:00,33.44,33.44,33.37,33.44,449000.0,26.9852,26.9852,26.9287,26.9852,449000.0
2013-03-27 15:30:00,33.44,33.47,33.37,33.37,500100.0,26.9852,27.0094,26.9287,26.9287,500100.0
2013-03-27 15:40:00,33.37,33.43,33.37,33.42,590700.0,26.9287,26.9771,26.9287,26.9691,590700.0
2013-03-27 15:50:00,33.43,33.44,33.32,33.37,1424300.0,26.9771,26.9852,26.8884,26.9287,1424300.0
2013-03-28 09:30:00,33.24,33.32,33.16,33.18,425500.0,26.8238,26.8884,26.7592,26.7754,425500.0
2013-03-28 09:40:00,33.18,33.26,33.06,33.11,402900.0,26.7754,26.8399,26.6785,26.7189,402900.0
2013-03-28 09:50:00,33.12,33.2,33.06,33.08,477800.0,26.727,26.7915,26.6785,26.6947,477800.0
2013-03-28 10:00:00,33.08,33.11,32.92,32.96,501200.0,26.6947,26.7189,26.5656,26.5978,501200.0
2013-03-28 10:10:00,32.96,33.0,32.9,32.93,253200.0,26.5978,26.6301,26.5494,26.5736,253200.0
2013-03-28 10:20:00,32.93,33.04,32.93,33.03,313700.0,26.5736,26.6624,26.5736,26.6543,313700.0
2013-03-28 10:30:00,33.04,33.08,32.96,33.02,289100.0,26.6624,26.6947,26.5978,26.6463,289100.0
2013-03-28 10:40:00,33.02,33.03,32.94,32.95,289300.0,26.6463,26.6543,26.5817,26.5898,289300.0
2013-03-28 10:50:00,32.95,33.2,32.95,33.2,345500.0,26.5898,26.7915,26.5898,26.7915,345500.0
2013-03-28 11:00:00,33.2,33.27,33.19,33.23,378900.0,26.7915,26.848,26.7835,26.8157,378900.0
2013-03-28 11:10:00,33.23,33.33,33.22,33.3,323200.0,26.8157,26.8964,26.8077,26.8722,323200.0
2013-03-28 11:20:00,33.3,33.31,33.23,33.24,268300.0,26.8722,26.8803,26.8157,26.8238,268300.0
2013-03-28 11:30:00,33.24,33.25,33.09,33.09,264400.0,26.8238,26.8319,26.7028,26.7028,264400.0
2013-03-28 11:40:00,33.09,33.15,33.08,33.13,105500.0,26.7028,26.7512,26.6947,26.735,105500.0
2013-03-28 11:50:00,33.13,33.2,33.12,33.16,272600.0,26.735,26.7915,26.727,26.7592,272600.0
2013-03-28 12:00:00,33.16,33.17,33.09,33.11,215700.0,26.7592,26.7673,26.7028,26.7189,215700.0
2013-03-28 12:10:00,33.11,33.12,33.02,33.07,242800.0,26.7189,26.727,26.6463,26.6866,242800.0
2013-03-28 12:20:00,33.07,33.09,33.04,33.06,125400.0,26.6866,26.7028,26.6624,26.6785,125400.0
2013-03-28 12:30:00,33.07,33.09,33.05,33.06,159800.0,26.6866,26.7028,26.6705,26.6785,159800.0
2013-03-28 12:40:00,33.06,33.09,33.06,33.08,137300.0,26.6785,26.7028,26.6785,26.6947,137300.0
2013-03-28 12:50:00,33.08,33.08,33.04,33.06,87100.0,26.6947,26.6947,26.6624,26.6785,87100.0
2013-03-28 13:00:00,33.06,33.09,33.01,33.09,180700.0,26.6785,26.7028,26.6382,26.7028,180700.0
2013-03-28 13:10:00,33.09,33.09,33.05,33.07,116600.0,26.7028,26.7028,26.6705,26.6866,116600.0
2013-03-28 13:20:00,33.07,33.09,33.07,33.07,106300.0,26.6866,26.7028,26.6866,26.6866,106300.0
2013-03-28 13:30:00,33.08,33.09,33.07,33.09,58800.0,26.6947,26.7028,26.6866,26.7028,58800.0
2013-03-28 13:40:00,33.09,33.09,33.07,33.09,102900.0,26.7028,26.7028,26.6866,26.7028,102900.0
2013-03-28 13:50:00,33.09,33.09,33.07,33.08,97800.0,26.7028,26.7028,26.6866,26.6947,97800.0
2013-03-28 14:00:00,33.08,33.19,33.08,33.18,184700.0,26.6947,26.7835,26.6947,26.7754,184700.0
2013-03-28 14:10:00,33.18,33.21,33.16,33.18,132900.0,26.7754,26.7996,26.7592,26.7754,132900.0
2013-03-28 14:20:00,33.18,33.22,33.17,33.2,129900.0,26.7754,26.8077,26.7673,26.7915,129900.0
2013-03-28 14:30:00,33.22,33.24,33.2,33.24,116700.0,26.8077,26.8238,26.7915,26.8238,116700.0
2013-03-28 14:40:00,33.24,33.29,33.22,33.28,284800.0,26.8238,26.8641,26.8077,26.8561,284800.0
2013-03-28 14:50:00,33.28,33.28,33.23,33.24,204800.0,26.8561,26.8561,26.8157,26.8238,204800.0
2013-03-28 15:00:00,33.24,33.25,33.16,33.17,298500.0,26.8238,26.8319,26.7592,26.7673,298500.0
2013-03-28 15:10:00,33.17,33.17,33.13,33.13,148400.0,26.7673,26.7673,26.735,26.735,148400.0
2013-03-28 15:20:00,33.13,33.2,33.13,33.19,156700.0,26.735,26.7915,26.735,26.7835,156700.0
2013-03-28 15:30:00,33.19,33.19,33.15,33.16,331400.0,26.7835,26.7835,26.7512,26.7592,331400.0
2013-03-28 15:40:00,33.15,33.19,33.14,33.16,357000.0,26.7512,26.7835,26.7431,26.7592,357000.0
2013-03-28 15:50:00,33.16,33.2,33.1,33.1,901100.0,26.7592,26.7915,26.7108,26.7108,901100.0
2013-04-01 09:30:00,32.97,33.02,32.83,32.87,442200.0,26.6059,26.6463,26.4929,26.5252,442200.0
2013-04-01 09:40:00,32.88,32.88,32.77,32.82,294200.0,26.5333,26.5333,26.4445,26.4849,294200.0
2013-04-01 09:50:00,32.82,32.84,32.72,32.73,324600.0,26.4849,26.501,26.4042,26.4122,324600.0
2013-04-01 10:00:00,32.73,32.76,32.53,32.58,597700.0,26.4122,26.4365,26.2508,26.2912,597700.0
2013-04-01 10:10:00,32.57,32.64,32.55,32.58,169500.0,26.2831,26.3396,26.267,26.2912,169500.0
2013-04-01 10:20:00,32.58,32.63,32.53,32.62,227600.0,26.2912,26.3315,26.2508,26.3235,227600.0
2013-04-01 10:30:00,32.61,32.61,32.43,32.43,355300.0,26.3154,26.3154,26.1702,26.1702,355300.0
2013-04-01 10:40:00,32.43,32.45,32.33,32.35,453900.0,26.1702,26.1863,26.0895,26.1056,453900.0
2013-04-01 10:50:00,32.36,32.37,32.21,32.23,536500.0,26.1137,26.1217,25.9926,26.0088,536500.0
2013-04-01 11:00:00,32.24,32.28,32.17,32.27,376500.0,26.0168,26.0491,25.9603,26.041,376500.0
2013-04-01 11:10:00,32.27,32.29,32.22,32.22,288900.0,26.041,26.0572,26.0007,26.0007,288900.0
2013-04-01 11:20:00,32.22,32.22,32.11,32.21,329100.0,26.0007,26.0007,25.9119,25.9926,329100.0
2013-04-01 11:30:00,32.22,32.32,32.21,32.22,292100.0,26.0007,26.0814,25.9926,26.0007,292100.0
2013-04-01 11:40:00,32.21,32.26,32.2,32.26,128400.0,25.9926,26.033,25.9845,26.033,128400.0
2013-04-01 11:50:00,32.27,32.32,32.26,32.31,170700.0,26.041,26.0814,26.033,26.0733,170700.0
2013-04-01 12:00:00,32.31,32.33,32.27,32.33,208300.0,26.0733,26.0895,26.041,26.0895,208300.0
2013-04-01 12:10:00,32.33,32.38,32.3,32.36,269700.0,26.0895,26.1298,26.0652,26.1137,269700.0
2013-04-01 12:20:00,32.37,32.37,32.31,32.31,170300.0,26.1217,26.1217,26.0733,26.0733,170300.0
2013-04-01 12:30:00,32.32,32.33,32.29,32.29,147900.0,26.0814,26.0895,26.0572,26.0572,147900.0
2013-04-01 12:40:00,32.3,32.33,32.29,32.3,127100.0,26.0652,26.0895,26.0572,26.0652,127100.0
2013-04-01 12:50:00,32.3,32.41,32.3,32.41,171600.0,26.0652,26.154,26.0652,26.154,171600.0
2013-04-01 13:00:00,32.41,32.46,32.38,32.46,208300.0,26.154,26.1944,26.1298,26.1944,208300.0
2013-04-01 13:10:00,32.46,32.5,32.44,32.48,166000.0,26.1944,26.2266,26.1782,26.2105,166000.0
2013-04-01 13:20:00,32.48,32.5,32.47,32.48,152500.0,26.2105,26.2266,26.2024,26.2105,152500.0
2013-04-01 13:30:00,32.48,32.55,32.47,32.55,139300.0,26.2105,26.267,26.2024,26.267,139300.0
2013-04-01 13:40:00,32.55,32.55,32.49,32.51,108400.0,26.267,26.267,26.2186,26.2347,108400.0
2013-04-01 13:50:00,32.5,32.51,32.38,32.41,163000.0,26.2266,26.2347,26.1298,26.154,163000.0
2013-04-01 14:00:00,32.42,32.45,32.4,32.43,114800.0,26.1621,26.1863,26.1459,26.1702,114800.0
2013-04-01 14:10:00,32.43,32.44,32.31,32.31,114300.0,26.1702,26.1782,26.0733,26.0733,114300.0
2013-04-01 14:20:00,32.32,32.34,32.3,32.33,114500.0,26.0814,26.0975,26.0652,26.0895,114500.0
2013-04-01 14:30:00,32.33,32.33,32.28,32.3,164300.0,26.0895,26.0895,26.0491,26.0652,164300.0
2013-04-01 14:40:00,32.3,32.33,32.28,32.29,104400.0,26.0652,26.0895,26.0491,26.0572,104400.0
2013-04-01 14:50:00,32.29,32.32,32.28,32.29,100500.0,26.0572,26.0814,26.0491,26.0572,100500.0
2013-04-01 15:00:00,32.28,32.34,32.28,32.3,164000.0,26.0491,26.0975,26.0491,26.0652,164000.0
2013-04-01 15:10:00,32.31,32.31,32.25,32.26,182400.0,26.0733,26.0733,26.0249,26.033,182400.0
2013-04-01 15:20:00,32.26,32.32,32.25,32.28,204700.0,26.033,26.0814,26.0249,26.0491,204700.0
2013-04-01 15:30:00,32.28,32.29,32.23,32.25,285500.0,26.0491,26.0572,26.0088,26.0249,285500.0
2013-04-01 15:40:00,32.26,32.28,32.24,32.26,464300.0,26.033,26.0491,26.0168,26.033,464300.0
2013-04-01 15:50:00,32.26,32.38,32.25,32.37,985900.0,26.033,26.1298,26.0249,26.1217,985900.0
2013-04-02 09:30:00,32.42,32.65,31.98,32.03,822500.0,26.1621,26.3477,25.807,25.8474,822500.0
2013-04-02 09:40:00,32.04,32.07,31.95,31.97,624900.0,25.8554,25.8796,25.7828,25.7989,624900.0
2013-04-02 09:50:00,31.98,32.14,31.93,32.13,606800.0,25.807,25.9361,25.7667,25.9281,606800.0
2013-04-02 10:00:00,32.14,32.21,32.06,32.09,432900.0,25.9361,25.9926,25.8716,25.8958,432900.0
2013-04-02 10:10:00,32.09,32.16,32.05,32.15,436600.0,25.8958,25.9523,25.8635,25.9442,436600.0
2013-04-02 10:20:00,32.14,32.26,32.11,32.26,329900.0,25.9361,26.033,25.9119,26.033,329900.0
2013-04-02 10:30:00,32.25,32.38,32.16,32.32,721100.0,26.0249,26.1298,25.9523,26.0814,721100.0
2013-04-02 10:40:00,32.31,32.35,32.25,32.29,391700.0,26.0733,26.1056,26.0249,26.0572,391700.0
2013-04-02 10:50:00,32.29,32.4,32.2,32.34,519700.0,26.0572,26.1459,25.9845,26.0975,519700.0
2013-04-02 11:00:00,32.35,32.38,32.3,32.31,189000.0,26.1056,26.1298,26.0652,26.0733,189000.0
2013-04-02 11:10:00,32.31,32.38,32.3,32.35,259100.0,26.0733,26.1298,26.0652,26.1056,259100.0
2013-04-02 11:20:00,32.35,32.4,32.25,32.25,419600.0,26.1056,26.1459,26.0249,26.0249,419600.0
2013-04-02 11:30:00,32.26,32.28,32.2,32.25,401800.0,26.033,26.0491,25.9845,26.0249,401800.0
2013-04-02 11:40:00,32.25,32.26,32.19,32.23,153900.0,26.0249,26.033,25.9765,26.0088,153900.0
2013-04-02 11:50:00,32.23,32.27,32.18,32.18,366800.0,26.0088,26.041,25.9684,25.9684,366800.0
2013-04-02 12:00:00,32.18,32.23,32.17,32.2,227000.0,25.9684,26.0088,25.9603,25.9845,227000.0
2013-04-02 12:10:00,32.2,32.25,32.2,32.22,137100.0,25.9845,26.0249,25.9845,26.0007,137100.0
2013-04-02 12:20:00,32.22,32.22,32.18,32.21,159800.0,26.0007,26.0007,25.9684,25.9926,159800.0
2013-04-02 12:30:00,32.21,32.23,32.08,32.1,436300.0,25.9926,26.0088,25.8877,25.9039,436300.0
2013-04-02 12:40:00,32.1,32.12,32.02,32.02,251400.0,25.9039,25.92,25.8393,25.8393,251400.0
2013-04-02 12:50:00,32.02,32.05,32.0,32.03,224800.0,25.8393,25.8635,25.8232,25.8474,224800.0
2013-04-02 13:00:00,32.02,32.08,32.02,32.03,114500.0,25.8393,25.8877,25.8393,25.8474,114500.0
2013-04-02 13:10:00,32.03,32.04,31.98,32.01,196200.0,25.8474,25.8554,25.807,25.8312,196200.0
2013-04-02 13:20:00,32.01,32.04,32.0,32.03,138800.0,25.8312,25.8554,25.8232,25.8474,138800.0
2013-04-02 13:30:00,32.03,32.13,32.01,32.12,225200.0,25.8474,25.9281,25.8312,25.92,225200.0
2013-04-02 13:40:00,32.12,32.14,32.07,32.13,146700.0,25.92,25.9361,25.8796,25.9281,146700.0
2013-04-02 13:50:00,32.14,32.27,32.13,32.26,348200.0,25.9361,26.041,25.9281,26.033,348200.0
2013-04-02 14:00:00,32.26,32.26,32.11,32.12,209200.0,26.033,26.033,25.9119,25.92,209200.0
2013-04-02 14:10:00,32.12,32.19,32.11,32.18,166300.0,25.92,25.9765,25.9119,25.9684,166300.0
2013-04-02 14:20:00,32.18,32.19,32.01,32.02,222800.0,25.9684,25.9765,25.8312,25.8393,222800.0
2013-04-02 14:30:00,32.02,32.04,32.0,32.01,243100.0,25.8393,25.8554,25.8232,25.8312,243100.0
2013-04-02 14:40:00,32.01,32.05,31.95,31.96,335700.0,25.8312,25.8635,25.7828,25.7909,335700.0
2013-04-02 14:50:00,31.96,32.0,31.92,31.99,471100.0,25.7909,25.8232,25.7586,25.8151,471100.0
2013-04-02 15:00:00,32.0,32.01,31.97,31.98,245000.0,25.8232,25.8312,25.7989,25.807,245000.0
2013-04-02 15:10:00,31.99,31.99,31.87,31.87,495900.0,25.8151,25.8151,25.7182,25.7182,495900.0
2013-04-02 15:20:00,31.87,31.9,31.85,31.87,345200.0,25.7182,25.7425,25.7021,25.7182,345200.0
2013-04-02 15:30:00,31.86,31.92,31.86,31.87,328400.0,25.7102,25.7586,25.7102,25.7182,328400.0
2013-04-02 15:40:00,31.86,31.86,31.78,31.78,703500.0,25.7102,25.7102,25.6456,25.6456,703500.0
2013-04-02 15:50:00,31.78,31.92,31.78,31.92,1127000.0,25.6456,25.7586,25.6456,25.7586,1127000.0
2013-04-03 09:30:00,31.81,31.95,31.71,31.91,499000.0,25.6698,25.7828,25.5891,25.7505,499000.0
2013-04-03 09:40:00,31.92,32.17,31.82,31.82,747000.0,25.7586,25.9603,25.6779,25.6779,747000.0
2013-04-03 09:50:00,31.82,31.82,31.74,31.82,291700.0,25.6779,25.6779,25.6133,25.6779,291700.0
2013-04-03 10:00:00,31.8,31.89,31.78,31.82,465200.0,25.6618,25.7344,25.6456,25.6779,465200.0
2013-04-03 10:10:00,31.83,31.96,31.77,31.93,519100.0,25.686,25.7909,25.6375,25.7667,519100.0
2013-04-03 10:20:00,31.92,31.93,31.74,31.81,480900.0,25.7586,25.7667,25.6133,25.6698,480900.0
2013-04-03 10:30:00,31.81,31.81,31.62,31.67,508600.0,25.6698,25.6698,25.5165,25.5569,508600.0
2013-04-03 10:40:00,31.66,31.73,31.64,31.72,227400.0,25.5488,25.6053,25.5326,25.5972,227400.0
2013-04-03 10:50:00,31.72,31.75,31.65,31.65,280800.0,25.5972,25.6214,25.5407,25.5407,280800.0
2013-04-03 11:00:00,31.65,31.74,31.65,31.73,308700.0,25.5407,25.6133,25.5407,25.6053,308700.0
2013-04-03 11:10:00,31.72,31.73,31.54,31.58,390100.0,25.5972,25.6053,25.4519,25.4842,390100.0
2013-04-03 11:20:00,31.58,31.64,31.56,31.61,310400.0,25.4842,25.5326,25.4681,25.5084,310400.0
2013-04-03 11:30:00,31.62,31.65,31.6,31.62,297000.0,25.5165,25.5407,25.5004,25.5165,297000.0
2013-04-03 11:40:00,31.62,31.62,31.43,31.45,517100.0,25.5165,25.5165,25.3632,25.3793,517100.0
2013-04-03 11:50:00,31.45,31.59,31.44,31.58,265900.0,25.3793,25.4923,25.3712,25.4842,265900.0
2013-04-03 12:00:00,31.58,31.59,31.45,31.49,389500.0,25.4842,25.4923,25.3793,25.4116,389500.0
2013-04-03 12:10:00,31.49,31.54,31.43,31.44,282600.0,25.4116,25.4519,25.3632,25.3712,282600.0
2013-04-03 12:20:00,31.44,31.46,31.34,31.4,405300.0,25.3712,25.3874,25.2906,25.339,405300.0
2013-04-03 12:30:00,31.39,31.42,31.32,31.33,213300.0,25.3309,25.3551,25.2744,25.2825,213300.0
2013-04-03 12:40:00,31.34,31.34,31.25,31.25,427400.0,25.2906,25.2906,25.2179,25.2179,427400.0
2013-04-03 12:50:00,31.25,31.26,31.18,31.26,662400.0,25.2179,25.226,25.1614,25.226,662400.0
2013-04-03 13:00:00,31.26,31.28,31.15,31.24,343500.0,25.226,25.2421,25.1372,25.2099,343500.0
2013-04-03 13:10:00,31.24,31.31,31.22,31.29,452900.0,25.2099,25.2663,25.1937,25.2502,452900.0
2013-04-03 13:20:00,31.29,31.31,31.27,31.31,321900.0,25.2502,25.2663,25.2341,25.2663,321900.0
2013-04-03 13:30:00,31.3,31.33,31.26,31.28,316800.0,25.2583,25.2825,25.226,25.2421,316800.0
2013-04-03 13:40:00,31.29,31.32,31.2,31.2,338500.0,25.2502,25.2744,25.1776,25.1776,338500.0
2013-04-03 13:50:00,31.2,31.26,31.17,31.25,358400.0,25.1776,25.226,25.1534,25.2179,358400.0
2013-04-03 14:00:00,31.26,31.31,31.24,31.27,623800.0,25.226,25.2663,25.2099,25.2341,623800.0
2013-04-03 14:10:00,31.28,31.32,31.27,31.28,308100.0,25.2421,25.2744,25.2341,25.2421,308100.0
2013-04-03 14:20:00,31.27,31.36,31.26,31.31,250100.0,25.2341,25.3067,25.226,25.2663,250100.0
2013-04-03 14:30:00,31.31,31.44,31.3,31.4,349900.0,25.2663,25.3712,25.2583,25.339,349900.0
2013-04-03 14:40:00,31.4,31.62,31.4,31.61,544300.0,25.339,25.5165,25.339,25.5084,544300.0
2013-04-03 14:50:00,31.61,31.73,31.59,31.68,312800.0,25.5084,25.6053,25.4923,25.5649,312800.0
2013-04-03 15:00:00,31.68,31.68,31.64,31.65,481600.0,25.5649,25.5649,25.5326,25.5407,481600.0
2013-04-03 15:10:00,31.65,31.69,31.59,31.6,272000.0,25.5407,25.573,25.4923,25.5004,272000.0
2013-04-03 15:20:00,31.59,31.66,31.57,31.64,315100.0,25.4923,25.5488,25.4762,25.5326,315100.0
2013-04-03 15:30:00,31.63,31.63,31.4,31.4,648800.0,25.5246,25.5246,25.339,25.339,648800.0
2013-04-03 15:40:00,31.39,31.6,31.37,31.58,763100.0,25.3309,25.5004,25.3148,25.4842,763100.0
2013-04-03 15:50:00,31.58,31.61,31.52,31.55,831800.0,25.4842,25.5084,25.4358,25.46,831800.0
2013-04-04 09:30:00,31.56,31.62,31.25,31.4,606600.0,25.4681,25.5165,25.2179,25.339,606600.0
2013-04-04 09:40:00,31.4,31.59,31.38,31.58,482800.0,25.339,25.4923,25.3228,25.4842,482800.0
2013-04-04 09:50:00,31.58,31.72,31.57,31.61,591500.0,25.4842,25.5972,25.4762,25.5084,591500.0
2013-04-04 10:00:00,31.6,31.72,31.58,31.62,338900.0,25.5004,25.5972,25.4842,25.5165,338900.0
2013-04-04 10:10:00,31.61,32.05,31.59,32.04,744400.0,25.5084,25.8635,25.4923,25.8554,744400.0
2013-04-04 10:20:00,32.04,32.12,31.81,31.87,718900.0,25.8554,25.92,25.6698,25.7182,718900.0
2013-04-04 10:30:00,31.87,32.04,31.85,31.98,580800.0,25.7182,25.8554,25.7021,25.807,580800.0
2013-04-04 10:40:00,31.98,32.09,31.94,32.03,551100.0,25.807,25.8958,25.7747,25.8474,551100.0
2013-04-04 10:50:00,32.03,32.18,32.02,32.03,483900.0,25.8474,25.9684,25.8393,25.8474,483900.0
2013-04-04 11:00:00,32.04,32.08,31.96,31.97,339700.0,25.8554,25.8877,25.7909,25.7989,339700.0
2013-04-04 11:10:00,31.96,32.02,31.9,31.95,240100.0,25.7909,25.8393,25.7425,25.7828,240100.0
2013-04-04 11:20:00,31.95,31.98,31.85,31.85,203300.0,25.7828,25.807,25.7021,25.7021,203300.0
2013-04-04 11:30:00,31.86,31.87,31.78,31.79,288100.0,25.7102,25.7182,25.6456,25.6537,288100.0
2013-04-04 11:40:00,31.78,31.82,31.76,31.78,174900.0,25.6456,25.6779,25.6295,25.6456,174900.0
2013-04-04 11:50:00,31.79,31.8,31.71,31.72,180100.0,25.6537,25.6618,25.5891,25.5972,180100.0
2013-04-04 12:00:00,31.71,31.71,31.54,31.57,448400.0,25.5891,25.5891,25.4519,25.4762,448400.0
2013-04-04 12:10:00,31.57,31.6,31.52,31.53,221500.0,25.4762,25.5004,25.4358,25.4439,221500.0
2013-04-04 12:20:00,31.54,31.63,31.5,31.62,169700.0,25.4519,25.5246,25.4197,25.5165,169700.0
2013-04-04 12:30:00,31.61,31.63,31.55,31.61,143800.0,25.5084,25.5246,25.46,25.5084,143800.0
2013-04-04 12:40:00,31.61,31.62,31.55,31.58,107000.0,25.5084,25.5165,25.46,25.4842,107000.0
2013-04-04 12:50:00,31.59,31.62,31.53,31.61,136200.0,25.4923,25.5165,25.4439,25.5084,136200.0
2013-04-04 13:00:00,31.61,31.64,31.54,31.54,176700.0,25.5084,25.5326,25.4519,25.4519,176700.0
2013-04-04 13:10:00,31.54,31.54,31.46,31.53,185800.0,25.4519,25.4519,25.3874,25.4439,185800.0
2013-04-04 13:20:00,31.53,31.67,31.51,31.66,196400.0,25.4439,25.5569,25.4277,25.5488,196400.0
2013-04-04 13:30:00,31.66,31.72,31.61,31.66,233900.0,25.5488,25.5972,25.5084,25.5488,233900.0
2013-04-04 13:40:00,31.67,31.82,31.66,31.77,348300.0,25.5569,25.6779,25.5488,25.6375,348300.0
2013-04-04 13:50:00,31.77,31.77,31.71,31.73,173500.0,25.6375,25.6375,25.5891,25.6053,173500.0
2013-04-04 14:00:00,31.73,31.74,31.69,31.71,164700.0,25.6053,25.6133,25.573,25.5891,164700.0
2013-04-04 14:10:00,31.7,31.71,31.63,31.7,180400.0,25.5811,25.5891,25.5246,25.5811,180400.0
2013-04-04 14:20:00,31.71,31.81,31.68,31.78,209500.0,25.5891,25.6698,25.5649,25.6456,209500.0
2013-04-04 14:30:00,31.79,31.8,31.7,31.71,118100.0,25.6537,25.6618,25.5811,25.5891,118100.0
2013-04-04 14:40:00,31.72,31.79,31.71,31.75,127200.0,25.5972,25.6537,25.5891,25.6214,127200.0
2013-04-04 14:50:00,31.75,31.77,31.68,31.69,188500.0,25.6214,25.6375,25.5649,25.573,188500.0
2013-04-04 15:00:00,31.69,31.75,31.69,31.71,167300.0,25.573,25.6214,25.573,25.5891,167300.0
2013-04-04 15:10:00,31.71,31.71,31.64,31.66,239800.0,25.5891,25.5891,25.5326,25.5488,239800.0
2013-04-04 15:20:00,31.68,31.73,31.66,31.72,286000.0,25.5649,25.6053,25.5488,25.5972,286000.0
2013-04-04 15:30:00,31.72,31.76,31.7,31.74,353500.0,25.5972,25.6295,25.5811,25.6133,353500.0
2013-04-04 15:40:00,31.75,31.76,31.67,31.71,481000.0,25.6214,25.6295,25.5569,25.5891,481000.0
2013-04-04 15:50:00,31.71,31.72,31.69,31.71,807100.0,25.5891,25.5972,25.573,25.5891,807100.0
2013-04-05 09:30:00,31.48,31.56,31.17,31.35,1381400.0,25.4035,25.4681,25.1534,25.2986,1381400.0
2013-04-05 09:40:00,31.34,31.5,31.32,31.5,905200.0,25.2906,25.4197,25.2744,25.4197,905200.0
2013-04-05 09:50:00,31.49,31.96,31.49,31.87,754100.0,25.4116,25.7909,25.4116,25.7182,754100.0
2013-04-05 10:00:00,31.87,31.87,31.68,31.75,438400.0,25.7182,25.7182,25.5649,25.6214,438400.0
2013-04-05 10:10:00,31.76,31.76,31.6,31.62,308500.0,25.6295,25.6295,25.5004,25.5165,308500.0
2013-04-05 10:20:00,31.62,31.76,31.56,31.59,384300.0,25.5165,25.6295,25.4681,25.4923,384300.0
2013-04-05 10:30:00,31.59,31.64,31.5,31.61,455800.0,25.4923,25.5326,25.4197,25.5084,455800.0
2013-04-05 10:40:00,31.6,31.67,31.55,31.6,251900.0,25.5004,25.5569,25.46,25.5004,251900.0
2013-04-05 10:50:00,31.6,31.64,31.54,31.59,328800.0,25.5004,25.5326,25.4519,25.4923,328800.0
2013-04-05 11:00:00,31.58,31.71,31.57,31.69,276100.0,25.4842,25.5891,25.4762,25.573,276100.0
2013-04-05 11:10:00,31.68,31.76,31.63,31.75,290000.0,25.5649,25.6295,25.5246,25.6214,290000.0
2013-04-05 11:20:00,31.74,31.8,31.73,31.75,180800.0,25.6133,25.6618,25.6053,25.6214,180800.0
2013-04-05 11:30:00,31.74,31.88,31.69,31.71,416800.0,25.6133,25.7263,25.573,25.5891,416800.0
2013-04-05 11:40:00,31.71,31.93,31.71,31.93,202000.0,25.5891,25.7667,25.5891,25.7667,202000.0
2013-04-05 11:50:00,31.93,31.96,31.86,31.92,330500.0,25.7667,25.7909,25.7102,25.7586,330500.0
2013-04-05 12:00:00,31.92,31.98,31.91,31.97,189200.0,25.7586,25.807,25.7505,25.7989,189200.0
2013-04-05 12:10:00,31.97,32.01,31.97,31.99,165600.0,25.7989,25.8312,25.7989,25.8151,165600.0
2013-04-05 12:20:00,31.99,32.02,31.96,32.02,146600.0,25.8151,25.8393,25.7909,25.8393,146600.0
2013-04-05 12:30:00,32.02,32.16,32.01,32.11,261600.0,25.8393,25.9523,25.8312,25.9119,261600.0
2013-04-05 12:40:00,32.12,32.15,32.07,32.12,171400.0,25.92,25.9442,25.8796,25.92,171400.0
2013-04-05 12:50:00,32.12,32.13,32.04,32.06,225500.0,25.92,25.9281,25.8554,25.8716,225500.0
2013-04-05 13:00:00,32.06,32.07,31.98,32.06,168500.0,25.8716,25.8796,25.807,25.8716,168500.0
2013-04-05 13:10:00,32.05,32.07,32.01,32.01,116000.0,25.8635,25.8796,25.8312,25.8312,116000.0
2013-04-05 13:20:00,32.02,32.02,31.96,31.98,189200.0,25.8393,25.8393,25.7909,25.807,189200.0
2013-04-05 13:30:00,31.98,31.99,31.91,31.92,242300.0,25.807,25.8151,25.7505,25.7586,242300.0
2013-04-05 13:40:00,31.92,31.93,31.91,31.93,226300.0,25.7586,25.7667,25.7505,25.7667,226300.0
2013-04-05 13:50:00,31.92,32.0,31.92,32.0,188500.0,25.7586,25.8232,25.7586,25.8232,188500.0
2013-04-05 14:00:00,32.0,32.0,31.99,32.0,143000.0,25.8232,25.8232,25.8151,25.8232,143000.0
2013-04-05 14:10:00,32.0,32.03,31.98,32.02,152400.0,25.8232,25.8474,25.807,25.8393,152400.0
2013-04-05 14:20:00,32.03,32.04,32.01,32.04,122500.0,25.8474,25.8554,25.8312,25.8554,122500.0
2013-04-05 14:30:00,32.03,32.08,32.03,32.08,240200.0,25.8474,25.8877,25.8474,25.8877,240200.0
2013-04-05 14:40:00,32.08,32.09,32.07,32.07,268500.0,25.8877,25.8958,25.8796,25.8796,268500.0
2013-04-05 14:50:00,32.08,32.18,32.07,32.11,364200.0,25.8877,25.9684,25.8796,25.9119,364200.0
2013-04-05 15:00:00,32.11,32.12,32.09,32.1,298100.0,25.9119,25.92,25.8958,25.9039,298100.0
2013-04-05 15:10:00,32.1,32.15,32.09,32.11,262400.0,25.9039,25.9442,25.8958,25.9119,262400.0
2013-04-05 15:20:00,32.11,32.12,31.93,31.94,346200.0,25.9119,25.92,25.7667,25.7747,346200.0
2013-04-05 15:30:00,31.94,32.08,31.92,32.06,453700.0,25.7747,25.8877,25.7586,25.8716,453700.0
2013-04-05 15:40:00,32.05,32.12,32.02,32.1,392100.0,25.8635,25.92,25.8393,25.9039,392100.0
2013-04-05 15:50:00,32.09,32.16,32.08,32.1,1045400.0,25.8958,25.9523,25.8877,25.9039,1045400.0
2013-04-08 09:30:00,32.11,32.2,31.8,32.07,688900.0,25.9119,25.9845,25.6618,25.8796,688900.0
2013-04-08 09:40:00,32.07,32.18,31.9,31.94,414600.0,25.8796,25.9684,25.7425,25.7747,414600.0
2013-04-08 09:50:00,31.94,32.05,31.88,32.04,312300.0,25.7747,25.8635,25.7263,25.8554,312300.0
2013-04-08 10:00:00,32.04,32.05,31.89,32.05,361100.0,25.8554,25.8635,25.7344,25.8635,361100.0
2013-04-08 10:10:00,32.06,32.08,31.94,32.03,382400.0,25.8716,25.8877,25.7747,25.8474,382400.0
2013-04-08 10:20:00,32.02,32.02,31.86,31.89,311500.0,25.8393,25.8393,25.7102,25.7344,311500.0
2013-04-08 10:30:00,31.89,31.91,31.8,31.89,425700.0,25.7344,25.7505,25.6618,25.7344,425700.0
2013-04-08 10:40:00,31.89,32.07,31.88,32.02,290200.0,25.7344,25.8796,25.7263,25.8393,290200.0
2013-04-08 10:50:00,32.02,32.12,32.0,32.07,347400.0,25.8393,25.92,25.8232,25.8796,347400.0
2013-04-08 11:00:00,32.08,32.14,32.02,32.14,221400.0,25.8877,25.9361,25.8393,25.9361,221400.0
2013-04-08 11:10:00,32.13,32.25,32.13,32.18,392900.0,25.9281,26.0249,25.9281,25.9684,392900.0
2013-04-08 11:20:00,32.17,32.24,32.15,32.2,244600.0,25.9603,26.0168,25.9442,25.9845,244600.0
2013-04-08 11:30:00,32.2,32.2,32.06,32.14,209700.0,25.9845,25.9845,25.8716,25.9361,209700.0
2013-04-08 11:40:00,32.14,32.29,32.14,32.29,258100.0,25.9361,26.0572,25.9361,26.0572,258100.0
2013-04-08 11:50:00,32.29,32.32,32.25,32.28,287800.0,26.0572,26.0814,26.0249,26.0491,287800.0
2013-04-08 12:00:00,32.27,32.3,32.26,32.29,113000.0,26.041,26.0652,26.033,26.0572,113000.0
2013-04-08 12:10:00,32.29,32.5,32.28,32.42,544800.0,26.0572,26.2266,26.0491,26.1621,544800.0
2013-04-08 12:20:00,32.42,32.43,32.25,32.26,208100.0,26.1621,26.1702,26.0249,26.033,208100.0
2013-04-08 12:30:00,32.25,32.33,32.24,32.32,178000.0,26.0249,26.0895,26.0168,26.0814,178000.0
2013-04-08 12:40:00,32.32,32.33,32.21,32.22,164100.0,26.0814,26.0895,25.9926,26.0007,164100.0
2013-04-08 12:50:00,32.22,32.23,32.18,32.19,88400.0,26.0007,26.0088,25.9684,25.9765,88400.0
2013-04-08 13:00:00,32.18,32.31,32.18,32.3,214000.0,25.9684,26.0733,25.9684,26.0652,214000.0
2013-04-08 13:10:00,32.3,32.36,32.3,32.31,191700.0,26.0652,26.1137,26.0652,26.0733,191700.0
2013-04-08 13:20:00,32.32,32.39,32.3,32.35,118800.0,26.0814,26.1379,26.0652,26.1056,118800.0
2013-04-08 13:30:00,32.35,32.36,32.31,32.35,170200.0,26.1056,26.1137,26.0733,26.1056,170200.0
2013-04-08 13:40:00,32.35,32.42,32.35,32.41,199700.0,26.1056,26.1621,26.1056,26.154,199700.0
2013-04-08 13:50:00,32.41,32.49,32.38,32.46,282700.0,26.154,26.2186,26.1298,26.1944,282700.0
2013-04-08 14:00:00,32.46,32.48,32.42,32.45,150800.0,26.1944,26.2105,26.1621,26.1863,150800.0
2013-04-08 14:10:00,32.45,32.53,32.41,32.41,244600.0,26.1863,26.2508,26.154,26.154,244600.0
2013-04-08 14:20:00,32.41,32.42,32.4,32.4,124700.0,26.154,26.1621,26.1459,26.1459,124700.0
2013-04-08 14:30:00,32.4,32.41,32.39,32.4,214800.0,26.1459,26.154,26.1379,26.1459,214800.0
2013-04-08 14:40:00,32.4,32.43,32.37,32.41,230700.0,26.1459,26.1702,26.1217,26.154,230700.0
2013-04-08 14:50:00,32.41,32.44,32.39,32.4,188700.0,26.154,26.1782,26.1379,26.1459,188700.0
2013-04-08 15:00:00,32.39,32.42,32.32,32.33,241900.0,26.1379,26.1621,26.0814,26.0895,241900.0
2013-04-08 15:10:00,32.33,32.34,32.25,32.26,285500.0,26.0895,26.0975,26.0249,26.033,285500.0
2013-04-08 15:20:00,32.27,32.34,32.26,32.34,113000.0,26.041,26.0975,26.033,26.0975,113000.0
2013-04-08 15:30:00,32.34,32.4,32.33,32.35,438600.0,26.0975,26.1459,26.0895,26.1056,438600.0
2013-04-08 15:40:00,32.35,32.42,32.34,32.38,354000.0,26.1056,26.1621,26.0975,26.1298,354000.0
2013-04-08 15:50:00,32.38,32.45,32.37,32.42,642800.0,26.1298,26.1863,26.1217,26.1621,642800.0
2013-04-09 09:30:00,32.64,33.05,32.64,32.98,989100.0,26.3396,26.6705,26.3396,26.614,989100.0
2013-04-09 09:40:00,32.98,33.06,32.75,32.92,667400.0,26.614,26.6785,26.4284,26.5656,667400.0
2013-04-09 09:50:00,32.93,33.12,32.92,33.0,516100.0,26.5736,26.727,26.5656,26.6301,516100.0
2013-04-09 10:00:00,33.01,33.1,32.99,33.07,506800.0,26.6382,26.7108,26.6221,26.6866,506800.0
2013-04-09 10:10:00,33.06,33.18,33.03,33.16,831100.0,26.6785,26.7754,26.6543,26.7592,831100.0
2013-04-09 10:20:00,33.15,33.49,33.15,33.44,770100.0,26.7512,27.0255,26.7512,26.9852,770100.0
2013-04-09 10:30:00,33.44,33.52,33.36,33.38,617700.0,26.9852,27.0498,26.9206,26.9368,617700.0
2013-04-09 10:40:00,33.38,33.64,33.37,33.55,896600.0,26.9368,27.1466,26.9287,27.074,896600.0
2013-04-09 10:50:00,33.55,33.55,33.35,33.39,609700.0,27.074,27.074,26.9126,26.9448,609700.0
2013-04-09 11:00:00,33.39,33.55,33.39,33.48,344400.0,26.9448,27.074,26.9448,27.0175,344400.0
2013-04-09 11:10:00,33.47,33.58,33.44,33.5,330900.0,27.0094,27.0982,26.9852,27.0336,330900.0
2013-04-09 11:20:00,33.49,33.61,33.45,33.58,476000.0,27.0255,27.1224,26.9933,27.0982,476000.0
2013-04-09 11:30:00,33.58,33.68,33.57,33.63,402200.0,27.0982,27.1789,27.0901,27.1385,402200.0
2013-04-09 11:40:00,33.63,33.67,33.62,33.65,247800.0,27.1385,27.1708,27.1305,27.1547,247800.0
2013-04-09 11:50:00,33.66,33.83,33.66,33.8,416300.0,27.1627,27.2999,27.1627,27.2757,416300.0
2013-04-09 12:00:00,33.8,33.91,33.8,33.87,656400.0,27.2757,27.3645,27.2757,27.3322,656400.0
2013-04-09 12:10:00,33.87,33.88,33.74,33.87,391900.0,27.3322,27.3403,27.2273,27.3322,391900.0
2013-04-09 12:20:00,33.87,33.9,33.83,33.89,435400.0,27.3322,27.3564,27.2999,27.3483,435400.0
2013-04-09 12:30:00,33.88,33.93,33.82,33.87,559800.0,27.3403,27.3806,27.2918,27.3322,559800.0
2013-04-09 12:40:00,33.86,33.93,33.85,33.87,638200.0,27.3241,27.3806,27.3161,27.3322,638200.0
2013-04-09 12:50:00,33.87,33.95,33.84,33.86,305200.0,27.3322,27.3968,27.308,27.3241,305200.0
2013-04-09 13:00:00,33.86,33.91,33.83,33.85,255500.0,27.3241,27.3645,27.2999,27.3161,255500.0
2013-04-09 13:10:00,33.86,33.9,33.82,33.88,243300.0,27.3241,27.3564,27.2918,27.3403,243300.0
2013-04-09 13:20:00,33.87,33.88,33.82,33.86,252400.0,27.3322,27.3403,27.2918,27.3241,252400.0
2013-04-09 13:30:00,33.85,33.86,33.74,33.79,401000.0,27.3161,27.3241,27.2273,27.2676,401000.0
2013-04-09 13:40:00,33.78,33.9,33.78,33.85,288800.0,27.2596,27.3564,27.2596,27.3161,288800.0
2013-04-09 13:50:00,33.85,33.86,33.73,33.74,282600.0,27.3161,27.3241,27.2192,27.2273,282600.0
2013-04-09 14:00:00,33.75,33.81,33.71,33.8,227400.0,27.2354,27.2838,27.2031,27.2757,227400.0
2013-04-09 14:10:00,33.8,33.82,33.74,33.79,246300.0,27.2757,27.2918,27.2273,27.2676,246300.0
2013-04-09 14:20:00,33.78,33.87,33.74,33.85,360500.0,27.2596,27.3322,27.2273,27.3161,360500.0
2013-04-09 14:30:00,33.85,33.87,33.76,33.77,292000.0,27.3161,27.3322,27.2434,27.2515,292000.0
2013-04-09 14:40:00,33.76,33.88,33.76,33.86,363300.0,27.2434,27.3403,27.2434,27.3241,363300.0
2013-04-09 14:50:00,33.87,33.93,33.84,33.91,357800.0,27.3322,27.3806,27.308,27.3645,357800.0
2013-04-09 15:00:00,33.91,33.95,33.88,33.9,520700.0,27.3645,27.3968,27.3403,27.3564,520700.0
2013-04-09 15:10:00,33.9,34.0,33.89,33.98,641900.0,27.3564,27.4371,27.3483,27.421,641900.0
2013-04-09 15:20:00,33.99,34.0,33.96,33.97,492500.0,27.429,27.4371,27.4048,27.4129,492500.0
2013-04-09 15:30:00,33.98,34.0,33.85,33.86,794700.0,27.421,27.4371,27.3161,27.3241,794700.0
2013-04-09 15:40:00,33.85,33.9,33.76,33.77,839100.0,27.3161,27.3564,27.2434,27.2515,839100.0
2013-04-09 15:50:00,33.77,33.84,33.75,33.77,1950600.0,27.2515,27.308,27.2354,27.2515,1950600.0
2013-04-10 09:30:00,33.94,33.95,33.76,33.79,775400.0,27.3887,27.3968,27.2434,27.2676,775400.0
2013-04-10 09:40:00,33.79,33.81,33.57,33.66,536000.0,27.2676,27.2838,27.0901,27.1627,536000.0
2013-04-10 09:50:00,33.67,33.78,33.61,33.76,318500.0,27.1708,27.2596,27.1224,27.2434,318500.0
2013-04-10 10:00:00,33.76,33.78,33.61,33.63,367800.0,27.2434,27.2596,27.1224,27.1385,367800.0
2013-04-10 10:10:00,33.64,33.67,33.45,33.5,450000.0,27.1466,27.1708,26.9933,27.0336,450000.0
2013-04-10 10:20:00,33.51,33.52,33.4,33.48,372900.0,27.0417,27.0498,26.9529,27.0175,372900.0
2013-04-10 10:30:00,33.47,33.58,33.4,33.4,363200.0,27.0094,27.0982,26.9529,26.9529,363200.0
2013-04-10 10:40:00,33.4,33.5,33.32,33.48,524000.0,26.9529,27.0336,26.8884,27.0175,524000.0
2013-04-10 10:50:00,33.49,33.59,33.43,33.58,425300.0,27.0255,27.1062,26.9771,27.0982,425300.0
2013-04-10 11:00:00,33.58,33.7,33.57,33.69,357200.0,27.0982,27.195,27.0901,27.1869,357200.0
2013-04-10 11:10:00,33.7,33.77,33.69,33.7,359300.0,27.195,27.2515,27.1869,27.195,359300.0
2013-04-10 11:20:00,33.7,33.78,33.67,33.7,364000.0,27.195,27.2596,27.1708,27.195,364000.0
2013-04-10 11:30:00,33.7,33.73,33.6,33.67,432000.0,27.195,27.2192,27.1143,27.1708,432000.0
2013-04-10 11:40:00,33.67,33.71,33.65,33.66,172000.0,27.1708,27.2031,27.1547,27.1627,172000.0
2013-04-10 11:50:00,33.66,33.76,33.65,33.69,306000.0,27.1627,27.2434,27.1547,27.1869,306000.0
2013-04-10 12:00:00,33.7,33.73,33.65,33.73,229200.0,27.195,27.2192,27.1547,27.2192,229200.0
2013-04-10 12:10:00,33.73,33.73,33.65,33.66,286000.0,27.2192,27.2192,27.1547,27.1627,286000.0
2013-04-10 12:20:00,33.66,33.7,33.65,33.7,265300.0,27.1627,27.195,27.1547,27.195,265300.0
2013-04-10 12:30:00,33.7,33.75,33.66,33.72,298000.0,27.195,27.2354,27.1627,27.2111,298000.0
2013-04-10 12:40:00,33.72,33.73,33.69,33.71,237600.0,27.2111,27.2192,27.1869,27.2031,237600.0
2013-04-10 12:50:00,33.7,33.73,33.67,33.69,294800.0,27.195,27.2192,27.1708,27.1869,294800.0
2013-04-10 13:00:00,33.68,33.72,33.66,33.7,393600.0,27.1789,27.2111,27.1627,27.195,393600.0
2013-04-10 13:10:00,33.71,33.74,33.69,33.73,252100.0,27.2031,27.2273,27.1869,27.2192,252100.0
2013-04-10 13:20:00,33.73,33.85,33.72,33.83,357900.0,27.2192,27.3161,27.2111,27.2999,357900.0
2013-04-10 13:30:00,33.83,33.84,33.73,33.75,371800.0,27.2999,27.308,27.2192,27.2354,371800.0
2013-04-10 13:40:00,33.75,33.82,33.74,33.8,242300.0,27.2354,27.2918,27.2273,27.2757,242300.0
2013-04-10 13:50:00,33.8,33.9,33.79,33.9,296800.0,27.2757,27.3564,27.2676,27.3564,296800.0
2013-04-10 14:00:00,33.9,33.94,33.89,33.93,504300.0,27.3564,27.3887,27.3483,27.3806,504300.0
2013-04-10 14:10:00,33.92,33.93,33.88,33.9,312600.0,27.3725,27.3806,27.3403,27.3564,312600.0
2013-04-10 14:20:00,33.9,33.97,33.87,33.89,365100.0,27.3564,27.4129,27.3322,27.3483,365100.0
2013-04-10 14:30:00,33.88,33.91,33.81,33.86,369500.0,27.3403,27.3645,27.2838,27.3241,369500.0
2013-04-10 14:40:00,33.86,33.93,33.83,33.85,260300.0,27.3241,27.3806,27.2999,27.3161,260300.0
2013-04-10 14:50:00,33.84,33.85,33.76,33.77,474400.0,27.308,27.3161,27.2434,27.2515,474400.0
2013-04-10 15:00:00,33.77,33.83,33.72,33.74,520600.0,27.2515,27.2999,27.2111,27.2273,520600.0
2013-04-10 15:10:00,33.74,33.78,33.69,33.7,362200.0,27.2273,27.2596,27.1869,27.195,362200.0
2013-04-10 15:20:00,33.7,33.73,33.65,33.7,406800.0,27.195,27.2192,27.1547,27.195,406800.0
2013-04-10 15:30:00,33.7,33.75,33.66,33.68,534900.0,27.195,27.2354,27.1627,27.1789,534900.0
2013-04-10 15:40:00,33.68,33.71,33.65,33.7,612200.0,27.1789,27.2031,27.1547,27.195,612200.0
2013-04-10 15:50:00,33.7,33.75,33.66,33.68,1753800.0,27.195,27.2354,27.1627,27.1789,1753800.0
2013-04-11 09:30:00,33.31,33.41,32.99,33.09,528500.0,27.1365,27.2179,26.8758,26.9572,528500.0
2013-04-11 09:40:00,33.09,33.1,32.94,32.95,676300.0,26.9572,26.9654,26.835,26.8432,676300.0
2013-04-11 09:50:00,32.95,32.99,32.88,32.91,522300.0,26.8432,26.8758,26.7862,26.8106,522300.0
2013-04-11 10:00:00,32.91,32.95,32.85,32.91,351600.0,26.8106,26.8432,26.7617,26.8106,351600.0
2013-04-11 10:10:00,32.91,33.02,32.86,32.86,361500.0,26.8106,26.9002,26.7699,26.7699,361500.0
2013-04-11 10:20:00,32.86,33.05,32.8,33.04,572200.0,26.7699,26.9247,26.721,26.9165,572200.0
2013-04-11 10:30:00,33.03,33.16,33.02,33.13,366100.0,26.9084,27.0143,26.9002,26.9898,366100.0
2013-04-11 10:40:00,33.13,33.21,33.07,33.2,389800.0,26.9898,27.055,26.9409,27.0469,389800.0
2013-04-11 10:50:00,33.2,33.31,33.15,33.29,403700.0,27.0469,27.1365,27.0061,27.1202,403700.0
2013-04-11 11:00:00,33.29,33.37,33.24,33.34,308700.0,27.1202,27.1853,27.0794,27.1609,308700.0
2013-04-11 11:10:00,33.36,33.36,33.27,33.3,242200.0,27.1772,27.1772,27.1039,27.1283,242200.0
2013-04-11 11:20:00,33.3,33.31,33.16,33.2,233500.0,27.1283,27.1365,27.0143,27.0469,233500.0
2013-04-11 11:30:00,33.2,33.23,33.04,33.05,279400.0,27.0469,27.0713,26.9165,26.9247,279400.0
2013-04-11 11:40:00,33.05,33.05,32.97,32.98,271600.0,26.9247,26.9247,26.8595,26.8676,271600.0
2013-04-11 11:50:00,32.98,32.99,32.89,32.95,194900.0,26.8676,26.8758,26.7943,26.8432,194900.0
2013-04-11 12:00:00,32.95,33.07,32.95,33.0,202000.0,26.8432,26.9409,26.8432,26.8839,202000.0
2013-04-11 12:10:00,33.0,33.02,32.92,32.92,259300.0,26.8839,26.9002,26.8187,26.8187,259300.0
2013-04-11 12:20:00,32.93,33.0,32.89,32.98,214900.0,26.8269,26.8839,26.7943,26.8676,214900.0
2013-04-11 12:30:00,32.99,33.03,32.98,33.02,89900.0,26.8758,26.9084,26.8676,26.9002,89900.0
2013-04-11 12:40:00,33.03,33.07,33.01,33.07,89700.0,26.9084,26.9409,26.8921,26.9409,89700.0
2013-04-11 12:50:00,33.07,33.12,33.04,33.08,242800.0,26.9409,26.9817,26.9165,26.9491,242800.0
2013-04-11 13:00:00,33.08,33.13,33.07,33.11,126600.0,26.9491,26.9898,26.9409,26.9735,126600.0
2013-04-11 13:10:00,33.11,33.12,33.07,33.09,72600.0,26.9735,26.9817,26.9409,26.9572,72600.0
2013-04-11 13:20:00,33.08,33.09,33.05,33.06,74500.0,26.9491,26.9572,26.9247,26.9328,74500.0
2013-04-11 13:30:00,33.05,33.1,33.05,33.05,130600.0,26.9247,26.9654,26.9247,26.9247,130600.0
2013-04-11 13:40:00,33.06,33.07,32.95,32.96,289400.0,26.9328,26.9409,26.8432,26.8513,289400.0
2013-04-11 13:50:00,32.97,33.0,32.89,32.9,279100.0,26.8595,26.8839,26.7943,26.8025,279100.0
2013-04-11 14:00:00,32.91,32.94,32.85,32.92,314700.0,26.8106,26.835,26.7617,26.8187,314700.0
2013-04-11 14:10:00,32.92,32.93,32.81,32.81,334900.0,26.8187,26.8269,26.7291,26.7291,334900.0
2013-04-11 14:20:00,32.81,32.86,32.8,32.85,192200.0,26.7291,26.7699,26.721,26.7617,192200.0
2013-04-11 14:30:00,32.85,32.85,32.74,32.75,548800.0,26.7617,26.7617,26.6721,26.6803,548800.0
2013-04-11 14:40:00,32.75,32.81,32.73,32.8,320200.0,26.6803,26.7291,26.664,26.721,320200.0
2013-04-11 14:50:00,32.8,32.84,32.76,32.79,172000.0,26.721,26.7536,26.6884,26.7128,172000.0
2013-04-11 15:00:00,32.79,32.79,32.73,32.76,186300.0,26.7128,26.7128,26.664,26.6884,186300.0
2013-04-11 15:10:00,32.77,32.8,32.68,32.75,286400.0,26.6965,26.721,26.6232,26.6803,286400.0
2013-04-11 15:20:00,32.74,32.76,32.69,32.74,169100.0,26.6721,26.6884,26.6314,26.6721,169100.0
2013-04-11 15:30:00,32.74,32.81,32.73,32.77,343400.0,26.6721,26.7291,26.664,26.6965,343400.0
2013-04-11 15:40:00,32.77,32.78,32.71,32.71,497400.0,26.6965,26.7047,26.6477,26.6477,497400.0
2013-04-11 15:50:00,32.72,32.84,32.71,32.79,997900.0,26.6558,26.7536,26.6477,26.7128,997900.0
2013-04-12 09:30:00,32.53,32.92,32.47,32.78,675800.0,26.501,26.8187,26.4521,26.7047,675800.0
2013-04-12 09:40:00,32.8,32.84,32.5,32.64,573500.0,26.721,26.7536,26.4766,26.5906,573500.0
2013-04-12 09:50:00,32.64,32.69,32.44,32.45,440100.0,26.5906,26.6314,26.4277,26.4359,440100.0
2013-04-12 10:00:00,32.45,32.55,32.41,32.48,391400.0,26.4359,26.5173,26.4033,26.4603,391400.0
2013-04-12 10:10:00,32.47,32.51,32.34,32.35,358500.0,26.4521,26.4847,26.3462,26.3544,358500.0
2013-04-12 10:20:00,32.36,32.39,32.16,32.2,592000.0,26.3625,26.387,26.1996,26.2322,592000.0
2013-04-12 10:30:00,32.19,32.23,32.15,32.2,405800.0,26.224,26.2566,26.1915,26.2322,405800.0
2013-04-12 10:40:00,32.19,32.22,31.99,31.99,555900.0,26.224,26.2485,26.0611,26.0611,555900.0
2013-04-12 10:50:00,31.98,32.01,31.87,32.01,936600.0,26.053,26.0774,25.9634,26.0774,936600.0
2013-04-12 11:00:00,32.01,32.04,31.91,32.0,383300.0,26.0774,26.1018,25.9959,26.0693,383300.0
2013-04-12 11:10:00,32.0,32.09,31.92,32.05,498200.0,26.0693,26.1426,26.0041,26.11,498200.0
2013-04-12 11:20:00,32.05,32.15,32.03,32.06,504300.0,26.11,26.1915,26.0937,26.1181,504300.0
2013-04-12 11:30:00,32.06,32.12,32.03,32.07,270000.0,26.1181,26.167,26.0937,26.1263,270000.0
2013-04-12 11:40:00,32.07,32.09,31.99,32.09,240700.0,26.1263,26.1426,26.0611,26.1426,240700.0
2013-04-12 11:50:00,32.09,32.29,32.08,32.24,352200.0,26.1426,26.3055,26.1344,26.2648,352200.0
2013-04-12 12:00:00,32.24,32.26,32.1,32.14,285600.0,26.2648,26.2811,26.1507,26.1833,285600.0
2013-04-12 12:10:00,32.15,32.15,32.02,32.07,164000.0,26.1915,26.1915,26.0856,26.1263,164000.0
2013-04-12 12:20:00,32.07,32.07,31.97,31.99,240000.0,26.1263,26.1263,26.0448,26.0611,240000.0
2013-04-12 12:30:00,31.98,32.09,31.98,32.02,188700.0,26.053,26.1426,26.053,26.0856,188700.0
2013-04-12 12:40:00,32.02,32.06,31.98,31.99,232400.0,26.0856,26.1181,26.053,26.0611,232400.0
2013-04-12 12:50:00,31.98,32.04,31.96,32.02,178600.0,26.053,26.1018,26.0367,26.0856,178600.0
2013-04-12 13:00:00,32.02,32.04,31.96,32.02,203300.0,26.0856,26.1018,26.0367,26.0856,203300.0
2013-04-12 13:10:00,32.02,32.05,31.97,31.97,176000.0,26.0856,26.11,26.0448,26.0448,176000.0
2013-04-12 13:20:00,31.97,32.0,31.88,31.88,343800.0,26.0448,26.0693,25.9715,25.9715,343800.0
2013-04-12 13:30:00,31.88,31.91,31.83,31.83,323700.0,25.9715,25.9959,25.9308,25.9308,323700.0
2013-04-12 13:40:00,31.84,31.88,31.82,31.86,425100.0,25.9389,25.9715,25.9226,25.9552,425100.0
2013-04-12 13:50:00,31.86,31.9,31.84,31.86,256300.0,25.9552,25.9878,25.9389,25.9552,256300.0
2013-04-12 14:00:00,31.87,31.88,31.85,31.87,234600.0,25.9634,25.9715,25.9471,25.9634,234600.0
2013-04-12 14:10:00,31.87,31.96,31.86,31.95,327300.0,25.9634,26.0367,25.9552,26.0285,327300.0
2013-04-12 14:20:00,31.94,31.96,31.93,31.94,177400.0,26.0204,26.0367,26.0122,26.0204,177400.0
2013-04-12 14:30:00,31.94,31.98,31.9,31.96,381000.0,26.0204,26.053,25.9878,26.0367,381000.0
2013-04-12 14:40:00,31.95,31.96,31.9,31.91,230300.0,26.0285,26.0367,25.9878,25.9959,230300.0
2013-04-12 14:50:00,31.9,31.91,31.84,31.86,211000.0,25.9878,25.9959,25.9389,25.9552,211000.0
2013-04-12 15:00:00,31.85,31.93,31.85,31.89,307800.0,25.9471,26.0122,25.9471,25.9796,307800.0
2013-04-12 15:10:00,31.9,32.04,31.85,32.0,670200.0,25.9878,26.1018,25.9471,26.0693,670200.0
2013-04-12 15:20:00,32.01,32.01,31.92,31.95,845000.0,26.0774,26.0774,26.0041,26.0285,845000.0
2013-04-12 15:30:00,31.92,31.93,31.85,31.88,616600.0,26.0041,26.0122,25.9471,25.9715,616600.0
2013-04-12 15:40:00,31.87,31.92,31.86,31.89,670600.0,25.9634,26.0041,25.9552,25.9796,670600.0
2013-04-12 15:50:00,31.89,31.92,31.84,31.91,1979300.0,25.9796,26.0041,25.9389,25.9959,1979300.0
2013-04-15 09:30:00,30.0,30.28,29.91,29.99,3229300.0,24.4399,24.668,24.3666,24.4318,3229300.0
2013-04-15 09:40:00,30.0,30.06,29.86,29.97,1574800.0,24.4399,24.4888,24.3259,24.4155,1574800.0
2013-04-15 09:50:00,29.97,30.05,29.9,29.99,1640700.0,24.4155,24.4807,24.3585,24.4318,1640700.0
2013-04-15 10:00:00,29.98,30.0,29.86,29.98,1567200.0,24.4236,24.4399,24.3259,24.4236,1567200.0
2013-04-15 10:10:00,29.99,30.0,29.81,29.87,1691700.0,24.4318,24.4399,24.2851,24.334,1691700.0
2013-04-15 10:20:00,29.87,30.0,29.81,29.95,1562600.0,24.334,24.4399,24.2851,24.3992,1562600.0
2013-04-15 10:30:00,29.94,29.95,29.76,29.9,1302600.0,24.391,24.3992,24.2444,24.3585,1302600.0
2013-04-15 10:40:00,29.89,29.94,29.83,29.88,1012800.0,24.3503,24.391,24.3014,24.3422,1012800.0
2013-04-15 10:50:00,29.88,29.92,29.74,29.76,1364000.0,24.3422,24.3748,24.2281,24.2444,1364000.0
2013-04-15 11:00:00,29.75,29.82,29.72,29.74,957000.0,24.2363,24.2933,24.2118,24.2281,957000.0
2013-04-15 11:10:00,29.73,29.74,29.5,29.57,1385100.0,24.22,24.2281,24.0326,24.0896,1385100.0
2013-04-15 11:20:00,29.57,29.77,29.5,29.72,1243900.0,24.0896,24.2526,24.0326,24.2118,1243900.0
2013-04-15 11:30:00,29.71,29.72,29.63,29.7,1273100.0,24.2037,24.2118,24.1385,24.1955,1273100.0
2013-04-15 11:40:00,29.7,29.75,29.63,29.75,862800.0,24.1955,24.2363,24.1385,24.2363,862800.0
2013-04-15 11:50:00,29.75,29.75,29.55,29.56,833400.0,24.2363,24.2363,24.0733,24.0815,833400.0
2013-04-15 12:00:00,29.57,29.59,29.48,29.49,1091300.0,24.0896,24.1059,24.0163,24.0244,1091300.0
2013-04-15 12:10:00,29.5,29.62,29.49,29.62,577300.0,24.0326,24.1304,24.0244,24.1304,577300.0
2013-04-15 12:20:00,29.62,29.75,29.58,29.73,765100.0,24.1304,24.2363,24.0978,24.22,765100.0
2013-04-15 12:30:00,29.73,29.73,29.5,29.52,702400.0,24.22,24.22,24.0326,24.0489,702400.0
2013-04-15 12:40:00,29.52,29.55,29.46,29.5,790200.0,24.0489,24.0733,24.0,24.0326,790200.0
2013-04-15 12:50:00,29.51,29.52,29.4,29.47,661600.0,24.0407,24.0489,23.9511,24.0082,661600.0
2013-04-15 13:00:00,29.47,29.53,29.42,29.5,472800.0,24.0082,24.057,23.9674,24.0326,472800.0
2013-04-15 13:10:00,29.5,29.54,29.46,29.51,417200.0,24.0326,24.0652,24.0,24.0407,417200.0
2013-04-15 13:20:00,29.51,29.53,29.42,29.44,390400.0,24.0407,24.057,23.9674,23.9837,390400.0
2013-04-15 13:30:00,29.44,29.51,29.43,29.46,337100.0,23.9837,24.0407,23.9756,24.0,337100.0
2013-04-15 13:40:00,29.45,29.49,29.41,29.48,385300.0,23.9919,24.0244,23.9593,24.0163,385300.0
2013-04-15 13:50:00,29.48,29.5,29.39,29.41,462800.0,24.0163,24.0326,23.943,23.9593,462800.0
2013-04-15 14:00:00,29.42,29.45,29.29,29.3,610700.0,23.9674,23.9919,23.8615,23.8697,610700.0
2013-04-15 14:10:00,29.3,29.31,29.19,29.2,704700.0,23.8697,23.8778,23.7801,23.7882,704700.0
2013-04-15 14:20:00,29.2,29.33,29.2,29.32,674400.0,23.7882,23.8941,23.7882,23.886,674400.0
2013-04-15 14:30:00,29.31,29.39,29.3,29.35,502400.0,23.8778,23.943,23.8697,23.9104,502400.0
2013-04-15 14:40:00,29.34,29.42,29.32,29.37,597400.0,23.9023,23.9674,23.886,23.9267,597400.0
2013-04-15 14:50:00,29.37,29.41,29.2,29.23,759100.0,23.9267,23.9593,23.7882,23.8126,759100.0
2013-04-15 15:00:00,29.22,29.25,29.12,29.17,1070300.0,23.8045,23.8289,23.723,23.7638,1070300.0
2013-04-15 15:10:00,29.19,29.32,29.16,29.29,1222500.0,23.7801,23.886,23.7556,23.8615,1222500.0
2013-04-15 15:20:00,29.29,29.3,29.19,29.24,976500.0,23.8615,23.8697,23.7801,23.8208,976500.0
2013-04-15 15:30:00,29.23,29.32,29.03,29.11,1425200.0,23.8126,23.886,23.6497,23.7149,1425200.0
2013-04-15 15:40:00,29.11,29.25,29.08,29.19,1342400.0,23.7149,23.8289,23.6904,23.7801,1342400.0
2013-04-15 15:50:00,29.19,29.3,29.18,29.27,2936600.0,23.7801,23.8697,23.7719,23.8452,2936600.0
2013-04-16 09:30:00,29.73,30.09,29.7,29.9,1963600.0,24.22,24.5132,24.1955,24.3585,1963600.0
2013-04-16 09:40:00,29.9,29.92,29.66,29.68,855500.0,24.3585,24.3748,24.1629,24.1792,855500.0
2013-04-16 09:50:00,29.68,29.76,29.56,29.57,622000.0,24.1792,24.2444,24.0815,24.0896,622000.0
2013-04-16 10:00:00,29.57,29.76,29.55,29.65,909300.0,24.0896,24.2444,24.0733,24.1548,909300.0
2013-04-16 10:10:00,29.65,29.66,29.44,29.45,731200.0,24.1548,24.1629,23.9837,23.9919,731200.0
2013-04-16 10:20:00,29.45,29.59,29.44,29.46,588500.0,23.9919,24.1059,23.9837,24.0,588500.0
2013-04-16 10:30:00,29.46,29.5,29.3,29.33,839000.0,24.0,24.0326,23.8697,23.8941,839000.0
2013-04-16 10:40:00,29.33,29.38,29.24,29.25,571200.0,23.8941,23.9348,23.8208,23.8289,571200.0
2013-04-16 10:50:00,29.25,29.3,29.16,29.29,902200.0,23.8289,23.8697,23.7556,23.8615,902200.0
2013-04-16 11:00:00,29.28,29.35,29.22,29.33,606200.0,23.8534,23.9104,23.8045,23.8941,606200.0
2013-04-16 11:10:00,29.33,29.45,29.32,29.34,440100.0,23.8941,23.9919,23.886,23.9023,440100.0
2013-04-16 11:20:00,29.33,29.37,29.28,29.33,397100.0,23.8941,23.9267,23.8534,23.8941,397100.0
2013-04-16 11:30:00,29.33,29.52,29.33,29.45,526600.0,23.8941,24.0489,23.8941,23.9919,526600.0
2013-04-16 11:40:00,29.46,29.52,29.39,29.52,321900.0,24.0,24.0489,23.943,24.0489,321900.0
2013-04-16 11:50:00,29.52,29.55,29.46,29.48,322200.0,24.0489,24.0733,24.0,24.0163,322200.0
2013-04-16 12:00:00,29.48,29.5,29.4,29.45,257900.0,24.0163,24.0326,23.9511,23.9919,257900.0
2013-04-16 12:10:00,29.45,29.5,29.42,29.5,239600.0,23.9919,24.0326,23.9674,24.0326,239600.0
2013-04-16 12:20:00,29.49,29.5,29.39,29.4,339700.0,24.0244,24.0326,23.943,23.9511,339700.0
2013-04-16 12:30:00,29.4,29.42,29.36,29.4,331600.0,23.9511,23.9674,23.9185,23.9511,331600.0
2013-04-16 12:40:00,29.39,29.43,29.37,29.42,229900.0,23.943,23.9756,23.9267,23.9674,229900.0
2013-04-16 12:50:00,29.42,29.46,29.38,29.4,460100.0,23.9674,24.0,23.9348,23.9511,460100.0
2013-04-16 13:00:00,29.4,29.44,29.37,29.41,257500.0,23.9511,23.9837,23.9267,23.9593,257500.0
2013-04-16 13:10:00,29.42,29.48,29.37,29.45,315100.0,23.9674,24.0163,23.9267,23.9919,315100.0
2013-04-16 13:20:00,29.45,29.5,29.45,29.46,496400.0,23.9919,24.0326,23.9919,24.0,496400.0
2013-04-16 13:30:00,29.47,29.52,29.45,29.52,320600.0,24.0082,24.0489,23.9919,24.0489,320600.0
2013-04-16 13:40:00,29.52,29.53,29.48,29.49,333700.0,24.0489,24.057,24.0163,24.0244,333700.0
2013-04-16 13:50:00,29.5,29.51,29.49,29.49,165800.0,24.0326,24.0407,24.0244,24.0244,165800.0
2013-04-16 14:00:00,29.49,29.52,29.48,29.5,275600.0,24.0244,24.0489,24.0163,24.0326,275600.0
2013-04-16 14:10:00,29.51,29.51,29.36,29.36,276000.0,24.0407,24.0407,23.9185,23.9185,276000.0
2013-04-16 14:20:00,29.36,29.4,29.34,29.4,332500.0,23.9185,23.9511,23.9023,23.9511,332500.0
2013-04-16 14:30:00,29.4,29.4,29.3,29.32,255800.0,23.9511,23.9511,23.8697,23.886,255800.0
2013-04-16 14:40:00,29.32,29.34,29.26,29.3,278200.0,23.886,23.9023,23.8371,23.8697,278200.0
2013-04-16 14:50:00,29.3,29.31,29.2,29.24,450700.0,23.8697,23.8778,23.7882,23.8208,450700.0
2013-04-16 15:00:00,29.25,29.28,29.18,29.19,610800.0,23.8289,23.8534,23.7719,23.7801,610800.0
2013-04-16 15:10:00,29.18,29.27,29.16,29.24,459900.0,23.7719,23.8452,23.7556,23.8208,459900.0
2013-04-16 15:20:00,29.23,29.29,29.22,29.23,392300.0,23.8126,23.8615,23.8045,23.8126,392300.0
2013-04-16 15:30:00,29.22,29.3,29.22,29.26,552000.0,23.8045,23.8697,23.8045,23.8371,552000.0
2013-04-16 15:40:00,29.26,29.28,29.21,29.23,716300.0,23.8371,23.8534,23.7963,23.8126,716300.0
2013-04-16 15:50:00,29.24,29.29,29.23,29.26,1395700.0,23.8208,23.8615,23.8126,23.8371,1395700.0
2013-04-17 09:30:00,28.99,29.03,28.5,28.58,1593700.0,23.6171,23.6497,23.2179,23.2831,1593700.0
2013-04-17 09:40:00,28.57,28.57,28.34,28.36,1539000.0,23.275,23.275,23.0876,23.1039,1539000.0
2013-04-17 09:50:00,28.36,28.44,28.29,28.39,976000.0,23.1039,23.1691,23.0469,23.1283,976000.0
2013-04-17 10:00:00,28.39,28.47,28.34,28.43,1501500.0,23.1283,23.1935,23.0876,23.1609,1501500.0
2013-04-17 10:10:00,28.42,28.48,28.31,28.36,933400.0,23.1528,23.2016,23.0631,23.1039,933400.0
2013-04-17 10:20:00,28.36,28.44,28.24,28.28,1083300.0,23.1039,23.1691,23.0061,23.0387,1083300.0
2013-04-17 10:30:00,28.27,28.29,28.16,28.25,1149200.0,23.0306,23.0469,22.9409,23.0143,1149200.0
2013-04-17 10:40:00,28.25,28.27,28.09,28.1,1087000.0,23.0143,23.0306,22.8839,22.8921,1087000.0
2013-04-17 10:50:00,28.11,28.17,28.05,28.12,818900.0,22.9002,22.9491,22.8513,22.9084,818900.0
2013-04-17 11:00:00,28.12,28.2,28.08,28.1,1030700.0,22.9084,22.9735,22.8758,22.8921,1030700.0
2013-04-17 11:10:00,28.1,28.21,28.09,28.18,668100.0,22.8921,22.9817,22.8839,22.9572,668100.0
2013-04-17 11:20:00,28.18,28.25,28.15,28.21,773600.0,22.9572,23.0143,22.9328,22.9817,773600.0
2013-04-17 11:30:00,28.21,28.23,28.13,28.16,706400.0,22.9817,22.998,22.9165,22.9409,706400.0
2013-04-17 11:40:00,28.16,28.17,27.88,27.89,1332400.0,22.9409,22.9491,22.7128,22.721,1332400.0
2013-04-17 11:50:00,27.88,28.04,27.87,27.93,747900.0,22.7128,22.8432,22.7047,22.7536,747900.0
2013-04-17 12:00:00,27.93,27.99,27.9,27.93,591300.0,22.7536,22.8025,22.7291,22.7536,591300.0
2013-04-17 12:10:00,27.93,27.93,27.76,27.83,859300.0,22.7536,22.7536,22.6151,22.6721,859300.0
2013-04-17 12:20:00,27.84,27.86,27.77,27.79,634800.0,22.6803,22.6965,22.6232,22.6395,634800.0
2013-04-17 12:30:00,27.8,27.84,27.79,27.82,437900.0,22.6477,22.6803,22.6395,22.664,437900.0
2013-04-17 12:40:00,27.83,27.85,27.77,27.81,564600.0,22.6721,22.6884,22.6232,22.6558,564600.0
2013-04-17 12:50:00,27.81,27.82,27.72,27.72,763900.0,22.6558,22.664,22.5825,22.5825,763900.0
2013-04-17 13:00:00,27.72,27.76,27.52,27.63,1095900.0,22.5825,22.6151,22.4196,22.5092,1095900.0
2013-04-17 13:10:00,27.63,27.68,27.54,27.65,456300.0,22.5092,22.5499,22.4359,22.5255,456300.0
2013-04-17 13:20:00,27.66,27.76,27.63,27.69,491000.0,22.5336,22.6151,22.5092,22.5581,491000.0
2013-04-17 13:30:00,27.7,27.75,27.68,27.75,434900.0,22.5662,22.6069,22.5499,22.6069,434900.0
2013-04-17 13:40:00,27.75,27.89,27.71,27.75,640000.0,22.6069,22.721,22.5743,22.6069,640000.0
2013-04-17 13:50:00,27.75,27.76,27.66,27.71,431200.0,22.6069,22.6151,22.5336,22.5743,431200.0
2013-04-17 14:00:00,27.72,27.76,27.65,27.72,749100.0,22.5825,22.6151,22.5255,22.5825,749100.0
2013-04-17 14:10:00,27.72,27.82,27.68,27.69,531600.0,22.5825,22.664,22.5499,22.5581,531600.0
2013-04-17 14:20:00,27.69,27.8,27.68,27.78,489000.0,22.5581,22.6477,22.5499,22.6314,489000.0
2013-04-17 14:30:00,27.79,27.79,27.66,27.69,589500.0,22.6395,22.6395,22.5336,22.5581,589500.0
2013-04-17 14:40:00,27.69,27.71,27.61,27.65,568500.0,22.5581,22.5743,22.4929,22.5255,568500.0
2013-04-17 14:50:00,27.64,27.76,27.61,27.75,611600.0,22.5173,22.6151,22.4929,22.6069,611600.0
2013-04-17 15:00:00,27.75,27.82,27.74,27.81,671900.0,22.6069,22.664,22.5988,22.6558,671900.0
2013-04-17 15:10:00,27.81,27.9,27.78,27.87,884200.0,22.6558,22.7291,22.6314,22.7047,884200.0
2013-04-17 15:20:00,27.88,27.96,27.85,27.9,935200.0,22.7128,22.778,22.6884,22.7291,935200.0
2013-04-17 15:30:00,27.89,27.93,27.74,27.74,1209100.0,22.721,22.7536,22.5988,22.5988,1209100.0
2013-04-17 15:40:00,27.74,27.8,27.73,27.79,1382600.0,22.5988,22.6477,22.5906,22.6395,1382600.0
2013-04-17 15:50:00,27.78,28.02,27.75,27.97,3164300.0,22.6314,22.8269,22.6069,22.7862,3164300.0
2013-04-18 09:30:00,27.58,27.9,27.5,27.52,1826500.0,22.4684,22.7291,22.4033,22.4196,1826500.0
2013-04-18 09:40:00,27.53,27.72,27.36,27.46,1207800.0,22.4277,22.5825,22.2892,22.3707,1207800.0
2013-04-18 09:50:00,27.46,27.89,27.46,27.69,1101000.0,22.3707,22.721,22.3707,22.5581,1101000.0
2013-04-18 10:00:00,27.69,27.75,27.36,27.48,894000.0,22.5581,22.6069,22.2892,22.387,894000.0
2013-04-18 10:10:00,27.48,27.59,27.27,27.4,931500.0,22.387,22.4766,22.2159,22.3218,931500.0
2013-04-18 10:20:00,27.4,27.45,27.24,27.3,728300.0,22.3218,22.3625,22.1915,22.2403,728300.0
2013-04-18 10:30:00,27.33,27.63,27.29,27.53,853400.0,22.2648,22.5092,22.2322,22.4277,853400.0
2013-04-18 10:40:00,27.53,27.65,27.44,27.58,562100.0,22.4277,22.5255,22.3544,22.4684,562100.0
2013-04-18 10:50:00,27.56,27.71,27.56,27.68,626500.0,22.4521,22.5743,22.4521,22.5499,626500.0
2013-04-18 11:00:00,27.69,27.89,27.56,27.85,749500.0,22.5581,22.721,22.4521,22.6884,749500.0
2013-04-18 11:10:00,27.85,28.19,27.77,28.1,1389700.0,22.6884,22.9654,22.6232,22.8921,1389700.0
2013-04-18 11:20:00,28.1,28.2,27.84,27.86,703600.0,22.8921,22.9735,22.6803,22.6965,703600.0
2013-04-18 11:30:00,27.86,28.14,27.86,28.07,555300.0,22.6965,22.9247,22.6965,22.8676,555300.0
2013-04-18 11:40:00,28.06,28.1,27.84,27.89,364900.0,22.8595,22.8921,22.6803,22.721,364900.0
2013-04-18 11:50:00,27.89,28.2,27.84,28.2,530400.0,22.721,22.9735,22.6803,22.9735,530400.0
2013-04-18 12:00:00,28.2,28.44,28.12,28.38,883900.0,22.9735,23.1691,22.9084,23.1202,883900.0
2013-04-18 12:10:00,28.38,28.44,28.2,28.23,508300.0,23.1202,23.1691,22.9735,22.998,508300.0
2013-04-18 12:20:00,28.24,28.29,28.14,28.14,258200.0,23.0061,23.0469,22.9247,22.9247,258200.0
2013-04-18 12:30:00,28.14,28.26,28.12,28.26,280000.0,22.9247,23.0224,22.9084,23.0224,280000.0
2013-04-18 12:40:00,28.26,28.54,28.26,28.53,710800.0,23.0224,23.2505,23.0224,23.2424,710800.0
2013-04-18 12:50:00,28.52,28.64,28.43,28.54,474200.0,23.2342,23.332,23.1609,23.2505,474200.0
2013-04-18 13:00:00,28.54,28.62,28.48,28.62,344800.0,23.2505,23.3157,23.2016,23.3157,344800.0
2013-04-18 13:10:00,28.62,28.7,28.58,28.64,805600.0,23.3157,23.3809,23.2831,23.332,805600.0
2013-04-18 13:20:00,28.63,28.67,28.57,28.66,532800.0,23.3238,23.3564,23.275,23.3483,532800.0
2013-04-18 13:30:00,28.66,28.66,28.44,28.51,442000.0,23.3483,23.3483,23.1691,23.2261,442000.0
2013-04-18 13:40:00,28.51,28.55,28.34,28.42,375000.0,23.2261,23.2587,23.0876,23.1528,375000.0
2013-04-18 13:50:00,28.42,28.42,28.28,28.36,292600.0,23.1528,23.1528,23.0387,23.1039,292600.0
2013-04-18 14:00:00,28.36,28.44,28.3,28.31,363900.0,23.1039,23.1691,23.055,23.0631,363900.0
2013-04-18 14:10:00,28.3,28.31,28.18,28.21,309100.0,23.055,23.0631,22.9572,22.9817,309100.0
2013-04-18 14:20:00,28.21,28.21,28.11,28.17,488200.0,22.9817,22.9817,22.9002,22.9491,488200.0
2013-04-18 14:30:00,28.16,28.24,28.14,28.17,289200.0,22.9409,23.0061,22.9247,22.9491,289200.0
2013-04-18 14:40:00,28.17,28.22,28.07,28.09,389600.0,22.9491,22.9898,22.8676,22.8839,389600.0
2013-04-18 14:50:00,28.1,28.14,27.94,28.01,397600.0,22.8921,22.9247,22.7617,22.8187,397600.0
2013-04-18 15:00:00,28.0,28.02,27.92,28.0,353500.0,22.8106,22.8269,22.7454,22.8106,353500.0
2013-04-18 15:10:00,27.99,28.14,27.98,28.12,305400.0,22.8025,22.9247,22.7943,22.9084,305400.0
2013-04-18 15:20:00,28.12,28.12,27.97,27.99,462700.0,22.9084,22.9084,22.7862,22.8025,462700.0
2013-04-18 15:30:00,28.0,28.12,27.99,28.1,564300.0,22.8106,22.9084,22.8025,22.8921,564300.0
2013-04-18 15:40:00,28.09,28.16,28.06,28.12,701600.0,22.8839,22.9409,22.8595,22.9084,701600.0
2013-04-18 15:50:00,28.13,28.17,28.03,28.05,1152700.0,22.9165,22.9491,22.835,22.8513,1152700.0
2013-04-19 09:30:00,28.4,28.51,28.1,28.21,1299000.0,23.1365,23.2261,22.8921,22.9817,1299000.0
2013-04-19 09:40:00,28.21,28.21,27.71,27.77,933600.0,22.9817,22.9817,22.5743,22.6232,933600.0
2013-04-19 09:50:00,27.75,27.91,27.72,27.8,449400.0,22.6069,22.7373,22.5825,22.6477,449400.0
2013-04-19 10:00:00,27.8,27.95,27.75,27.85,624600.0,22.6477,22.7699,22.6069,22.6884,624600.0
2013-04-19 10:10:00,27.85,27.92,27.62,27.72,613900.0,22.6884,22.7454,22.501,22.5825,613900.0
2013-04-19 10:20:00,27.73,27.77,27.44,27.57,737600.0,22.5906,22.6232,22.3544,22.4603,737600.0
2013-04-19 10:30:00,27.57,27.61,27.45,27.46,436000.0,22.4603,22.4929,22.3625,22.3707,436000.0
2013-04-19 10:40:00,27.46,27.51,27.42,27.5,567300.0,22.3707,22.4114,22.3381,22.4033,567300.0
2013-04-19 10:50:00,27.49,27.67,27.48,27.6,695900.0,22.3951,22.5418,22.387,22.4847,695900.0
2013-04-19 11:00:00,27.6,27.88,27.6,27.87,851900.0,22.4847,22.7128,22.4847,22.7047,851900.0
2013-04-19 11:10:00,27.88,27.92,27.79,27.81,499300.0,22.7128,22.7454,22.6395,22.6558,499300.0
2013-04-19 11:20:00,27.81,27.88,27.78,27.86,290500.0,22.6558,22.7128,22.6314,22.6965,290500.0
2013-04-19 11:30:00,27.87,27.91,27.82,27.84,600800.0,22.7047,22.7373,22.664,22.6803,600800.0
2013-04-19 11:40:00,27.85,27.88,27.75,27.77,284300.0,22.6884,22.7128,22.6069,22.6232,284300.0
2013-04-19 11:50:00,27.76,27.88,27.73,27.83,269300.0,22.6151,22.7128,22.5906,22.6721,269300.0
2013-04-19 12:00:00,27.83,27.83,27.73,27.81,169700.0,22.6721,22.6721,22.5906,22.6558,169700.0
2013-04-19 12:10:00,27.81,27.82,27.76,27.76,225300.0,22.6558,22.664,22.6151,22.6151,225300.0
2013-04-19 12:20:00,27.77,27.83,27.73,27.79,213400.0,22.6232,22.6721,22.5906,22.6395,213400.0
2013-04-19 12:30:00,27.79,27.85,27.75,27.85,270700.0,22.6395,22.6884,22.6069,22.6884,270700.0
2013-04-19 12:40:00,27.85,27.89,27.75,27.82,271200.0,22.6884,22.721,22.6069,22.664,271200.0
2013-04-19 12:50:00,27.82,27.85,27.7,27.75,436000.0,22.664,22.6884,22.5662,22.6069,436000.0
2013-04-19 13:00:00,27.75,27.78,27.7,27.71,223700.0,22.6069,22.6314,22.5662,22.5743,223700.0
2013-04-19 13:10:00,27.71,27.75,27.69,27.75,245600.0,22.5743,22.6069,22.5581,22.6069,245600.0
2013-04-19 13:20:00,27.74,27.87,27.7,27.87,340500.0,22.5988,22.7047,22.5662,22.7047,340500.0
2013-04-19 13:30:00,27.86,27.9,27.77,27.88,242200.0,22.6965,22.7291,22.6232,22.7128,242200.0
2013-04-19 13:40:00,27.87,27.89,27.83,27.85,247900.0,22.7047,22.721,22.6721,22.6884,247900.0
2013-04-19 13:50:00,27.85,27.92,27.85,27.88,276500.0,22.6884,22.7454,22.6884,22.7128,276500.0
2013-04-19 14:00:00,27.88,27.94,27.84,27.93,569200.0,22.7128,22.7617,22.6803,22.7536,569200.0
2013-04-19 14:10:00,27.93,27.95,27.85,27.88,306100.0,22.7536,22.7699,22.6884,22.7128,306100.0
2013-04-19 14:20:00,27.89,27.97,27.87,27.9,273000.0,22.721,22.7862,22.7047,22.7291,273000.0
2013-04-19 14:30:00,27.92,27.93,27.86,27.9,349400.0,22.7454,22.7536,22.6965,22.7291,349400.0
2013-04-19 14:40:00,27.89,28.0,27.86,27.96,401300.0,22.721,22.8106,22.6965,22.778,401300.0
2013-04-19 14:50:00,27.96,28.02,27.88,28.01,423300.0,22.778,22.8269,22.7128,22.8187,423300.0
2013-04-19 15:00:00,28.01,28.12,27.95,28.1,599100.0,22.8187,22.9084,22.7699,22.8921,599100.0
2013-04-19 15:10:00,28.09,28.17,28.07,28.1,722900.0,22.8839,22.9491,22.8676,22.8921,722900.0
2013-04-19 15:20:00,28.1,28.24,28.06,28.24,721300.0,22.8921,23.0061,22.8595,23.0061,721300.0
2013-04-19 15:30:00,28.24,28.24,28.12,28.14,594700.0,23.0061,23.0061,22.9084,22.9247,594700.0
2013-04-19 15:40:00,28.14,28.25,28.13,28.2,754700.0,22.9247,23.0143,22.9165,22.9735,754700.0
2013-04-19 15:50:00,28.2,28.28,28.18,28.23,1144400.0,22.9735,23.0387,22.9572,22.998,1144400.0
2013-04-22 09:30:00,28.34,28.4,28.1,28.18,769800.0,23.0876,23.1365,22.8921,22.9572,769800.0
2013-04-22 09:40:00,28.18,28.26,27.99,28.02,621700.0,22.9572,23.0224,22.8025,22.8269,621700.0
2013-04-22 09:50:00,28.03,28.13,27.92,27.95,440400.0,22.835,22.9165,22.7454,22.7699,440400.0
2013-04-22 10:00:00,27.95,27.96,27.77,27.81,533400.0,22.7699,22.778,22.6232,22.6558,533400.0
2013-04-22 10:10:00,27.81,27.85,27.7,27.83,525000.0,22.6558,22.6884,22.5662,22.6721,525000.0
2013-04-22 10:20:00,27.84,27.88,27.7,27.72,329100.0,22.6803,22.7128,22.5662,22.5825,329100.0
2013-04-22 10:30:00,27.72,27.76,27.6,27.75,410900.0,22.5825,22.6151,22.4847,22.6069,410900.0
2013-04-22 10:40:00,27.74,27.81,27.71,27.8,487000.0,22.5988,22.6558,22.5743,22.6477,487000.0
2013-04-22 10:50:00,27.8,27.88,27.77,27.83,438500.0,22.6477,22.7128,22.6232,22.6721,438500.0
2013-04-22 11:00:00,27.83,27.84,27.74,27.81,342500.0,22.6721,22.6803,22.5988,22.6558,342500.0
2013-04-22 11:10:00,27.81,27.83,27.75,27.76,316600.0,22.6558,22.6721,22.6069,22.6151,316600.0
2013-04-22 11:20:00,27.76,27.82,27.71,27.76,304000.0,22.6151,22.664,22.5743,22.6151,304000.0
2013-04-22 11:30:00,27.77,27.88,27.76,27.88,335000.0,22.6232,22.7128,22.6151,22.7128,335000.0
2013-04-22 11:40:00,27.88,27.95,27.86,27.86,258500.0,22.7128,22.7699,22.6965,22.6965,258500.0
2013-04-22 11:50:00,27.86,27.93,27.83,27.91,208100.0,22.6965,22.7536,22.6721,22.7373,208100.0
2013-04-22 12:00:00,27.91,27.96,27.9,27.96,159200.0,22.7373,22.778,22.7291,22.778,159200.0
2013-04-22 12:10:00,27.95,27.96,27.85,27.96,225800.0,22.7699,22.778,22.6884,22.778,225800.0
2013-04-22 12:20:00,27.96,28.0,27.94,27.97,217800.0,22.778,22.8106,22.7617,22.7862,217800.0
2013-04-22 12:30:00,27.98,28.12,27.97,28.12,181200.0,22.7943,22.9084,22.7862,22.9084,181200.0
2013-04-22 12:40:00,28.12,28.16,28.1,28.14,206200.0,22.9084,22.9409,22.8921,22.9247,206200.0
2013-04-22 12:50:00,28.14,28.15,28.04,28.07,220800.0,22.9247,22.9328,22.8432,22.8676,220800.0
2013-04-22 13:00:00,28.08,28.11,28.04,28.05,162000.0,22.8758,22.9002,22.8432,22.8513,162000.0
2013-04-22 13:10:00,28.06,28.06,28.01,28.05,148900.0,22.8595,22.8595,22.8187,22.8513,148900.0
2013-04-22 13:20:00,28.04,28.08,28.03,28.08,72100.0,22.8432,22.8758,22.835,22.8758,72100.0
2013-04-22 13:30:00,28.08,28.1,28.05,28.09,194700.0,22.8758,22.8921,22.8513,22.8839,194700.0
2013-04-22 13:40:00,28.08,28.16,28.06,28.08,199500.0,22.8758,22.9409,22.8595,22.8758,199500.0
2013-04-22 13:50:00,28.09,28.22,28.06,28.19,276800.0,22.8839,22.9898,22.8595,22.9654,276800.0
2013-04-22 14:00:00,28.19,28.23,28.18,28.2,178400.0,22.9654,22.998,22.9572,22.9735,178400.0
2013-04-22 14:10:00,28.19,28.3,28.17,28.27,230100.0,22.9654,23.055,22.9491,23.0306,230100.0
2013-04-22 14:20:00,28.26,28.4,28.26,28.37,314700.0,23.0224,23.1365,23.0224,23.112,314700.0
2013-04-22 14:30:00,28.37,28.44,28.37,28.41,428800.0,23.112,23.1691,23.112,23.1446,428800.0
2013-04-22 14:40:00,28.41,28.44,28.3,28.33,331500.0,23.1446,23.1691,23.055,23.0794,331500.0
2013-04-22 14:50:00,28.32,28.35,28.3,28.3,195800.0,23.0713,23.0957,23.055,23.055,195800.0
2013-04-22 15:00:00,28.3,28.35,28.26,28.33,304000.0,23.055,23.0957,23.0224,23.0794,304000.0
2013-04-22 15:10:00,28.32,28.45,28.32,28.45,480400.0,23.0713,23.1772,23.0713,23.1772,480400.0
2013-04-22 15:20:00,28.44,28.48,28.41,28.47,572300.0,23.1691,23.2016,23.1446,23.1935,572300.0
2013-04-22 15:30:00,28.47,28.6,28.46,28.56,838600.0,23.1935,23.2994,23.1853,23.2668,838600.0
2013-04-22 15:40:00,28.55,28.61,28.53,28.6,800800.0,23.2587,23.3075,23.2424,23.2994,800800.0
2013-04-22 15:50:00,28.59,28.6,28.52,28.55,1155100.0,23.2913,23.2994,23.2342,23.2587,1155100.0
2013-04-23 09:30:00,28.58,28.58,28.13,28.32,863800.0,23.2831,23.2831,22.9165,23.0713,863800.0
2013-04-23 09:40:00,28.32,28.38,28.18,28.26,969500.0,23.0713,23.1202,22.9572,23.0224,969500.0
2013-04-23 09:50:00,28.26,28.31,28.11,28.19,557400.0,23.0224,23.0631,22.9002,22.9654,557400.0
2013-04-23 10:00:00,28.19,28.29,28.0,28.07,716700.0,22.9654,23.0469,22.8106,22.8676,716700.0
2013-04-23 10:10:00,28.07,28.13,27.95,27.98,756700.0,22.8676,22.9165,22.7699,22.7943,756700.0
2013-04-23 10:20:00,27.98,28.19,27.91,28.13,754400.0,22.7943,22.9654,22.7373,22.9165,754400.0
2013-04-23 10:30:00,28.13,28.28,28.12,28.27,492600.0,22.9165,23.0387,22.9084,23.0306,492600.0
2013-04-23 10:40:00,28.26,28.38,28.24,28.31,415300.0,23.0224,23.1202,23.0061,23.0631,415300.0
2013-04-23 10:50:00,28.32,28.45,28.28,28.35,381300.0,23.0713,23.1772,23.0387,23.0957,381300.0
2013-04-23 11:00:00,28.34,28.42,28.32,28.42,210100.0,23.0876,23.1528,23.0713,23.1528,210100.0
2013-04-23 11:10:00,28.41,28.51,28.38,28.51,249700.0,23.1446,23.2261,23.1202,23.2261,249700.0
2013-04-23 11:20:00,28.52,28.67,28.5,28.61,375200.0,23.2342,23.3564,23.2179,23.3075,375200.0
2013-04-23 11:30:00,28.6,28.65,28.51,28.51,320400.0,23.2994,23.3401,23.2261,23.2261,320400.0
2013-04-23 11:40:00,28.51,28.73,28.5,28.72,448600.0,23.2261,23.4053,23.2179,23.3972,448600.0
2013-04-23 11:50:00,28.71,28.79,28.65,28.78,440100.0,23.389,23.4542,23.3401,23.446,440100.0
2013-04-23 12:00:00,28.77,28.79,28.6,28.62,259300.0,23.4379,23.4542,23.2994,23.3157,259300.0
2013-04-23 12:10:00,28.61,28.68,28.55,28.63,195100.0,23.3075,23.3646,23.2587,23.3238,195100.0
2013-04-23 12:20:00,28.63,28.69,28.57,28.58,240100.0,23.3238,23.3727,23.275,23.2831,240100.0
2013-04-23 12:30:00,28.58,28.59,28.54,28.54,104400.0,23.2831,23.2913,23.2505,23.2505,104400.0
2013-04-23 12:40:00,28.54,28.57,28.5,28.51,279000.0,23.2505,23.275,23.2179,23.2261,279000.0
2013-04-23 12:50:00,28.5,28.62,28.5,28.61,167600.0,23.2179,23.3157,23.2179,23.3075,167600.0
2013-04-23 13:00:00,28.62,28.65,28.46,28.46,626400.0,23.3157,23.3401,23.1853,23.1853,626400.0
2013-04-23 13:10:00,28.46,28.68,28.41,28.55,965700.0,23.1853,23.3646,23.1446,23.2587,965700.0
2013-04-23 13:20:00,28.55,28.58,28.44,28.48,271700.0,23.2587,23.2831,23.1691,23.2016,271700.0
2013-04-23 13:30:00,28.48,28.48,28.35,28.37,452500.0,23.2016,23.2016,23.0957,23.112,452500.0
2013-04-23 13:40:00,28.37,28.43,28.36,28.43,155900.0,23.112,23.1609,23.1039,23.1609,155900.0
2013-04-23 13:50:00,28.43,28.51,28.41,28.47,252500.0,23.1609,23.2261,23.1446,23.1935,252500.0
2013-04-23 14:00:00,28.47,28.51,28.45,28.47,170400.0,23.1935,23.2261,23.1772,23.1935,170400.0
2013-04-23 14:10:00,28.48,28.52,28.46,28.49,154800.0,23.2016,23.2342,23.1853,23.2098,154800.0
2013-04-23 14:20:00,28.49,28.51,28.4,28.41,195200.0,23.2098,23.2261,23.1365,23.1446,195200.0
2013-04-23 14:30:00,28.4,28.43,28.34,28.36,390100.0,23.1365,23.1609,23.0876,23.1039,390100.0
2013-04-23 14:40:00,28.36,28.4,28.3,28.4,242200.0,23.1039,23.1365,23.055,23.1365,242200.0
2013-04-23 14:50:00,28.39,28.46,28.39,28.45,157200.0,23.1283,23.1853,23.1283,23.1772,157200.0
2013-04-23 15:00:00,28.46,28.54,28.45,28.54,280900.0,23.1853,23.2505,23.1772,23.2505,280900.0
2013-04-23 15:10:00,28.53,28.55,28.48,28.49,192000.0,23.2424,23.2587,23.2016,23.2098,192000.0
2013-04-23 15:20:00,28.48,28.49,28.44,28.49,323000.0,23.2016,23.2098,23.1691,23.2098,323000.0
2013-04-23 15:30:00,28.49,28.53,28.45,28.46,377200.0,23.2098,23.2424,23.1772,23.1853,377200.0
2013-04-23 15:40:00,28.46,28.47,28.41,28.46,366400.0,23.1853,23.1935,23.1446,23.1853,366400.0
2013-04-23 15:50:00,28.47,28.54,28.45,28.52,927300.0,23.1935,23.2505,23.1772,23.2342,927300.0
2013-04-24 09:30:00,28.9,29.38,28.9,29.34,1240300.0,23.5438,23.9348,23.5438,23.9023,1240300.0
2013-04-24 09:40:00,29.34,29.57,29.28,29.51,1021800.0,23.9023,24.0896,23.8534,24.0407,1021800.0
2013-04-24 09:50:00,29.5,29.54,29.34,29.51,939600.0,24.0326,24.0652,23.9023,24.0407,939600.0
2013-04-24 10:00:00,29.52,29.69,29.45,29.65,876500.0,24.0489,24.1874,23.9919,24.1548,876500.0
2013-04-24 10:10:00,29.65,29.67,29.45,29.52,683800.0,24.1548,24.1711,23.9919,24.0489,683800.0
2013-04-24 10:20:00,29.53,29.55,29.4,29.41,448800.0,24.057,24.0733,23.9511,23.9593,448800.0
2013-04-24 10:30:00,29.42,29.67,29.42,29.64,582600.0,23.9674,24.1711,23.9674,24.1466,582600.0
2013-04-24 10:40:00,29.63,29.75,29.61,29.69,651200.0,24.1385,24.2363,24.1222,24.1874,651200.0
2013-04-24 10:50:00,29.69,29.69,29.59,29.63,242100.0,24.1874,24.1874,24.1059,24.1385,242100.0
2013-04-24 11:00:00,29.64,29.67,29.46,29.46,318000.0,24.1466,24.1711,24.0,24.0,318000.0
2013-04-24 11:10:00,29.46,29.55,29.42,29.52,437900.0,24.0,24.0733,23.9674,24.0489,437900.0
2013-04-24 11:20:00,29.53,29.54,29.38,29.43,337100.0,24.057,24.0652,23.9348,23.9756,337100.0
2013-04-24 11:30:00,29.44,29.53,29.43,29.53,239300.0,23.9837,24.057,23.9756,24.057,239300.0
2013-04-24 11:40:00,29.53,29.61,29.51,29.59,231100.0,24.057,24.1222,24.0407,24.1059,231100.0
2013-04-24 11:50:00,29.58,29.61,29.51,29.58,252600.0,24.0978,24.1222,24.0407,24.0978,252600.0
2013-04-24 12:00:00,29.59,29.59,29.47,29.51,170500.0,24.1059,24.1059,24.0082,24.0407,170500.0
2013-04-24 12:10:00,29.5,29.53,29.46,29.52,153000.0,24.0326,24.057,24.0,24.0489,153000.0
2013-04-24 12:20:00,29.52,29.53,29.49,29.51,142800.0,24.0489,24.057,24.0244,24.0407,142800.0
2013-04-24 12:30:00,29.51,29.53,29.45,29.47,178900.0,24.0407,24.057,23.9919,24.0082,178900.0
2013-04-24 12:40:00,29.46,29.5,29.38,29.5,257200.0,24.0,24.0326,23.9348,24.0326,257200.0
2013-04-24 12:50:00,29.5,29.52,29.42,29.42,170900.0,24.0326,24.0489,23.9674,23.9674,170900.0
2013-04-24 13:00:00,29.42,29.43,29.36,29.38,138500.0,23.9674,23.9756,23.9185,23.9348,138500.0
2013-04-24 13:10:00,29.37,29.45,29.37,29.43,200100.0,23.9267,23.9919,23.9267,23.9756,200100.0
2013-04-24 13:20:00,29.44,29.48,29.42,29.43,146100.0,23.9837,24.0163,23.9674,23.9756,146100.0
2013-04-24 13:30:00,29.43,29.55,29.4,29.54,189200.0,23.9756,24.0733,23.9511,24.0652,189200.0
2013-04-24 13:40:00,29.55,29.55,29.5,29.54,130300.0,24.0733,24.0733,24.0326,24.0652,130300.0
2013-04-24 13:50:00,29.54,29.6,29.52,29.6,194700.0,24.0652,24.1141,24.0489,24.1141,194700.0
2013-04-24 14:00:00,29.59,29.68,29.58,29.62,263700.0,24.1059,24.1792,24.0978,24.1304,263700.0
2013-04-24 14:10:00,29.63,29.69,29.61,29.64,243900.0,24.1385,24.1874,24.1222,24.1466,243900.0
2013-04-24 14:20:00,29.64,29.67,29.62,29.66,184000.0,24.1466,24.1711,24.1304,24.1629,184000.0
2013-04-24 14:30:00,29.65,29.7,29.63,29.68,231800.0,24.1548,24.1955,24.1385,24.1792,231800.0
2013-04-24 14:40:00,29.68,29.7,29.62,29.65,267500.0,24.1792,24.1955,24.1304,24.1548,267500.0
2013-04-24 14:50:00,29.64,29.76,29.64,29.76,367800.0,24.1466,24.2444,24.1466,24.2444,367800.0
2013-04-24 15:00:00,29.76,29.77,29.71,29.74,264900.0,24.2444,24.2526,24.2037,24.2281,264900.0
2013-04-24 15:10:00,29.73,29.75,29.67,29.7,536700.0,24.22,24.2363,24.1711,24.1955,536700.0
2013-04-24 15:20:00,29.7,29.76,29.68,29.76,601100.0,24.1955,24.2444,24.1792,24.2444,601100.0
2013-04-24 15:30:00,29.76,29.78,29.7,29.73,615000.0,24.2444,24.2607,24.1955,24.22,615000.0
2013-04-24 15:40:00,29.73,29.79,29.73,29.78,630900.0,24.22,24.2688,24.22,24.2607,630900.0
2013-04-24 15:50:00,29.78,29.85,29.75,29.76,1743900.0,24.2607,24.3177,24.2363,24.2444,1743900.0
2013-04-25 09:30:00,30.8,30.83,30.05,30.3,2525300.0,25.0917,25.1161,24.4807,24.6843,2525300.0
2013-04-25 09:40:00,30.3,30.35,29.96,30.0,1476400.0,24.6843,24.7251,24.4073,24.4399,1476400.0
2013-04-25 09:50:00,29.99,30.18,29.91,30.17,1740400.0,24.4318,24.5866,24.3666,24.5784,1740400.0
2013-04-25 10:00:00,30.17,30.39,30.14,30.38,1198700.0,24.5784,24.7576,24.554,24.7495,1198700.0
2013-04-25 10:10:00,30.37,30.45,30.34,30.36,2104600.0,24.7414,24.8065,24.7169,24.7332,2104600.0
2013-04-25 10:20:00,30.36,30.44,30.27,30.36,659100.0,24.7332,24.7984,24.6599,24.7332,659100.0
2013-04-25 10:30:00,30.36,30.4,30.2,30.23,581200.0,24.7332,24.7658,24.6029,24.6273,581200.0
2013-04-25 10:40:00,30.24,30.35,30.16,30.35,661800.0,24.6354,24.7251,24.5703,24.7251,661800.0
2013-04-25 10:50:00,30.34,30.4,30.25,30.3,685400.0,24.7169,24.7658,24.6436,24.6843,685400.0
2013-04-25 11:00:00,30.3,30.45,30.3,30.4,576700.0,24.6843,24.8065,24.6843,24.7658,576700.0
2013-04-25 11:10:00,30.41,30.41,30.24,30.33,514800.0,24.7739,24.7739,24.6354,24.7088,514800.0
2013-04-25 11:20:00,30.33,30.34,30.28,30.31,314100.0,24.7088,24.7169,24.668,24.6925,314100.0
2013-04-25 11:30:00,30.32,30.43,30.31,30.39,467200.0,24.7006,24.7902,24.6925,24.7576,467200.0
2013-04-25 11:40:00,30.39,30.39,30.11,30.14,440800.0,24.7576,24.7576,24.5295,24.554,440800.0
2013-04-25 11:50:00,30.13,30.13,30.02,30.05,447900.0,24.5458,24.5458,24.4562,24.4807,447900.0
2013-04-25 12:00:00,30.05,30.14,30.04,30.13,583800.0,24.4807,24.554,24.4725,24.5458,583800.0
2013-04-25 12:10:00,30.13,30.18,30.06,30.12,384300.0,24.5458,24.5866,24.4888,24.5377,384300.0
2013-04-25 12:20:00,30.12,30.16,29.99,30.0,636800.0,24.5377,24.5703,24.4318,24.4399,636800.0
2013-04-25 12:30:00,30.01,30.09,30.0,30.08,410400.0,24.4481,24.5132,24.4399,24.5051,410400.0
2013-04-25 12:40:00,30.09,30.14,30.05,30.06,330500.0,24.5132,24.554,24.4807,24.4888,330500.0
2013-04-25 12:50:00,30.06,30.1,30.04,30.05,242500.0,24.4888,24.5214,24.4725,24.4807,242500.0
2013-04-25 13:00:00,30.05,30.09,30.04,30.07,233300.0,24.4807,24.5132,24.4725,24.497,233300.0
2013-04-25 13:10:00,30.07,30.24,30.05,30.19,556400.0,24.497,24.6354,24.4807,24.5947,556400.0
2013-04-25 13:20:00,30.19,30.22,30.16,30.19,387900.0,24.5947,24.6192,24.5703,24.5947,387900.0
2013-04-25 13:30:00,30.19,30.25,30.18,30.21,282500.0,24.5947,24.6436,24.5866,24.611,282500.0
2013-04-25 13:40:00,30.21,30.27,30.18,30.24,306500.0,24.611,24.6599,24.5866,24.6354,306500.0
2013-04-25 13:50:00,30.24,30.29,30.23,30.24,309600.0,24.6354,24.6762,24.6273,24.6354,309600.0
2013-04-25 14:00:00,30.24,30.32,30.24,30.3,327600.0,24.6354,24.7006,24.6354,24.6843,327600.0
2013-04-25 14:10:00,30.3,30.3,30.17,30.2,461300.0,24.6843,24.6843,24.5784,24.6029,461300.0
2013-04-25 14:20:00,30.21,30.21,30.1,30.13,336400.0,24.611,24.611,24.5214,24.5458,336400.0
2013-04-25 14:30:00,30.13,30.17,30.07,30.13,519400.0,24.5458,24.5784,24.497,24.5458,519400.0
2013-04-25 14:40:00,30.12,30.17,30.12,30.14,377200.0,24.5377,24.5784,24.5377,24.554,377200.0
2013-04-25 14:50:00,30.13,30.15,29.87,29.94,829700.0,24.5458,24.5621,24.334,24.391,829700.0
2013-04-25 15:00:00,29.94,29.95,29.72,29.79,902100.0,24.391,24.3992,24.2118,24.2688,902100.0
2013-04-25 15:10:00,29.79,29.82,29.71,29.76,844100.0,24.2688,24.2933,24.2037,24.2444,844100.0
2013-04-25 15:20:00,29.76,29.78,29.64,29.73,886900.0,24.2444,24.2607,24.1466,24.22,886900.0
2013-04-25 15:30:00,29.72,29.83,29.7,29.82,734000.0,24.2118,24.3014,24.1955,24.2933,734000.0
2013-04-25 15:40:00,29.82,29.89,29.81,29.85,1003100.0,24.2933,24.3503,24.2851,24.3177,1003100.0
2013-04-25 15:50:00,29.85,29.87,29.8,29.85,1918100.0,24.3177,24.334,24.277,24.3177,1918100.0
2013-04-26 09:30:00,29.75,29.83,29.44,29.56,755500.0,24.2363,24.3014,23.9837,24.0815,755500.0
2013-04-26 09:40:00,29.57,29.62,29.4,29.42,690900.0,24.0896,24.1304,23.9511,23.9674,690900.0
2013-04-26 09:50:00,29.42,29.67,29.41,29.57,476000.0,23.9674,24.1711,23.9593,24.0896,476000.0
2013-04-26 10:00:00,29.56,29.68,29.54,29.59,466700.0,24.0815,24.1792,24.0652,24.1059,466700.0
2013-04-26 10:10:00,29.59,29.67,29.54,29.64,614100.0,24.1059,24.1711,24.0652,24.1466,614100.0
2013-04-26 10:20:00,29.64,29.73,29.55,29.62,444400.0,24.1466,24.22,24.0733,24.1304,444400.0
2013-04-26 10:30:00,29.62,29.63,29.42,29.42,316700.0,24.1304,24.1385,23.9674,23.9674,316700.0
2013-04-26 10:40:00,29.43,29.53,29.43,29.53,276400.0,23.9756,24.057,23.9756,24.057,276400.0
2013-04-26 10:50:00,29.53,29.54,29.37,29.46,445300.0,24.057,24.0652,23.9267,24.0,445300.0
2013-04-26 11:00:00,29.45,29.53,29.34,29.34,430300.0,23.9919,24.057,23.9023,23.9023,430300.0
2013-04-26 11:10:00,29.34,29.46,29.34,29.43,331700.0,23.9023,24.0,23.9023,23.9756,331700.0
2013-04-26 11:20:00,29.42,29.47,29.4,29.42,269400.0,23.9674,24.0082,23.9511,23.9674,269400.0
2013-04-26 11:30:00,29.42,29.45,29.23,29.28,553200.0,23.9674,23.9919,23.8126,23.8534,553200.0
2013-04-26 11:40:00,29.28,29.39,29.27,29.3,330600.0,23.8534,23.943,23.8452,23.8697,330600.0
2013-04-26 11:50:00,29.3,29.31,29.19,29.24,237800.0,23.8697,23.8778,23.7801,23.8208,237800.0
2013-04-26 12:00:00,29.24,29.24,29.12,29.18,273600.0,23.8208,23.8208,23.723,23.7719,273600.0
2013-04-26 12:10:00,29.17,29.17,29.06,29.13,324100.0,23.7638,23.7638,23.6741,23.7312,324100.0
2013-04-26 12:20:00,29.13,29.18,29.07,29.18,246900.0,23.7312,23.7719,23.6823,23.7719,246900.0
2013-04-26 12:30:00,29.18,29.26,29.17,29.18,233000.0,23.7719,23.8371,23.7638,23.7719,233000.0
2013-04-26 12:40:00,29.17,29.19,29.09,29.16,271000.0,23.7638,23.7801,23.6986,23.7556,271000.0
2013-04-26 12:50:00,29.16,29.2,29.13,29.16,247300.0,23.7556,23.7882,23.7312,23.7556,247300.0
2013-04-26 13:00:00,29.16,29.2,29.12,29.14,213400.0,23.7556,23.7882,23.723,23.7393,213400.0
2013-04-26 13:10:00,29.14,29.2,29.11,29.2,161300.0,23.7393,23.7882,23.7149,23.7882,161300.0
2013-04-26 13:20:00,29.2,29.27,29.19,29.26,175700.0,23.7882,23.8452,23.7801,23.8371,175700.0
2013-04-26 13:30:00,29.26,29.35,29.25,29.31,189800.0,23.8371,23.9104,23.8289,23.8778,189800.0
2013-04-26 13:40:00,29.31,29.45,29.3,29.41,326700.0,23.8778,23.9919,23.8697,23.9593,326700.0
2013-04-26 13:50:00,29.41,29.49,29.41,29.47,165300.0,23.9593,24.0244,23.9593,24.0082,165300.0
2013-04-26 14:00:00,29.47,29.52,29.39,29.4,309300.0,24.0082,24.0489,23.943,23.9511,309300.0
2013-04-26 14:10:00,29.4,29.48,29.38,29.4,148400.0,23.9511,24.0163,23.9348,23.9511,148400.0
2013-04-26 14:20:00,29.39,29.49,29.37,29.41,161400.0,23.943,24.0244,23.9267,23.9593,161400.0
2013-04-26 14:30:00,29.4,29.44,29.31,29.44,256200.0,23.9511,23.9837,23.8778,23.9837,256200.0
2013-04-26 14:40:00,29.44,29.46,29.36,29.4,181000.0,23.9837,24.0,23.9185,23.9511,181000.0
2013-04-26 14:50:00,29.4,29.41,29.28,29.3,254000.0,23.9511,23.9593,23.8534,23.8697,254000.0
2013-04-26 15:00:00,29.29,29.41,29.29,29.4,218800.0,23.8615,23.9593,23.8615,23.9511,218800.0
2013-04-26 15:10:00,29.41,29.44,29.39,29.44,117200.0,23.9593,23.9837,23.943,23.9837,117200.0
2013-04-26 15:20:00,29.43,29.46,29.39,29.44,173800.0,23.9756,24.0,23.943,23.9837,173800.0
2013-04-26 15:30:00,29.44,29.44,29.39,29.4,257500.0,23.9837,23.9837,23.943,23.9511,257500.0
2013-04-26 15:40:00,29.4,29.47,29.36,29.39,395000.0,23.9511,24.0082,23.9185,23.943,395000.0
2013-04-26 15:50:00,29.39,29.42,29.36,29.41,683000.0,23.943,23.9674,23.9185,23.9593,683000.0
2013-04-29 09:30:00,29.74,29.89,29.56,29.63,473800.0,24.2281,24.3503,24.0815,24.1385,473800.0
2013-04-29 09:40:00,29.61,29.64,29.44,29.53,302800.0,24.1222,24.1466,23.9837,24.057,302800.0
2013-04-29 09:50:00,29.53,29.7,29.52,29.7,256000.0,24.057,24.1955,24.0489,24.1955,256000.0
2013-04-29 10:00:00,29.7,29.83,29.63,29.78,290500.0,24.1955,24.3014,24.1385,24.2607,290500.0
2013-04-29 10:10:00,29.78,29.82,29.67,29.8,308600.0,24.2607,24.2933,24.1711,24.277,308600.0
2013-04-29 10:20:00,29.8,29.84,29.68,29.69,273400.0,24.277,24.3096,24.1792,24.1874,273400.0
2013-04-29 10:30:00,29.68,29.76,29.66,29.72,182500.0,24.1792,24.2444,24.1629,24.2118,182500.0
2013-04-29 10:40:00,29.72,29.79,29.7,29.77,160300.0,24.2118,24.2688,24.1955,24.2526,160300.0
2013-04-29 10:50:00,29.76,29.89,29.76,29.88,295500.0,24.2444,24.3503,24.2444,24.3422,295500.0
2013-04-29 11:00:00,29.87,29.92,29.8,29.85,315800.0,24.334,24.3748,24.277,24.3177,315800.0
2013-04-29 11:10:00,29.85,29.88,29.81,29.84,238600.0,24.3177,24.3422,24.2851,24.3096,238600.0
2013-04-29 11:20:00,29.84,29.93,29.83,29.92,156700.0,24.3096,24.3829,24.3014,24.3748,156700.0
2013-04-29 11:30:00,29.92,29.99,29.91,29.97,237900.0,24.3748,24.4318,24.3666,24.4155,237900.0
2013-04-29 11:40:00,29.98,30.03,29.95,29.98,236100.0,24.4236,24.4644,24.3992,24.4236,236100.0
2013-04-29 11:50:00,29.98,29.99,29.9,29.91,138000.0,24.4236,24.4318,24.3585,24.3666,138000.0
2013-04-29 12:00:00,29.91,29.98,29.86,29.91,241100.0,24.3666,24.4236,24.3259,24.3666,241100.0
2013-04-29 12:10:00,29.9,29.97,29.88,29.89,138300.0,24.3585,24.4155,24.3422,24.3503,138300.0
2013-04-29 12:20:00,29.89,29.94,29.87,29.92,185000.0,24.3503,24.391,24.334,24.3748,185000.0
2013-04-29 12:30:00,29.92,29.99,29.91,29.97,118900.0,24.3748,24.4318,24.3666,24.4155,118900.0
2013-04-29 12:40:00,29.98,30.0,29.95,29.99,149900.0,24.4236,24.4399,24.3992,24.4318,149900.0
2013-04-29 12:50:00,29.98,30.02,29.95,29.96,134800.0,24.4236,24.4562,24.3992,24.4073,134800.0
2013-04-29 13:00:00,29.95,29.98,29.9,29.96,159100.0,24.3992,24.4236,24.3585,24.4073,159100.0
2013-04-29 13:10:00,29.95,30.02,29.94,30.02,160700.0,24.3992,24.4562,24.391,24.4562,160700.0
2013-04-29 13:20:00,30.01,30.06,29.99,30.06,171400.0,24.4481,24.4888,24.4318,24.4888,171400.0
2013-04-29 13:30:00,30.06,30.08,30.04,30.04,148800.0,24.4888,24.5051,24.4725,24.4725,148800.0
2013-04-29 13:40:00,30.05,30.08,30.04,30.08,123700.0,24.4807,24.5051,24.4725,24.5051,123700.0
2013-04-29 13:50:00,30.07,30.19,30.06,30.13,462100.0,24.497,24.5947,24.4888,24.5458,462100.0
2013-04-29 14:00:00,30.13,30.14,30.04,30.09,251500.0,24.5458,24.554,24.4725,24.5132,251500.0
2013-04-29 14:10:00,30.08,30.13,30.02,30.03,168000.0,24.5051,24.5458,24.4562,24.4644,168000.0
2013-04-29 14:20:00,30.03,30.1,30.01,30.09,131600.0,24.4644,24.5214,24.4481,24.5132,131600.0
2013-04-29 14:30:00,30.09,30.12,30.08,30.09,155300.0,24.5132,24.5377,24.5051,24.5132,155300.0
2013-04-29 14:40:00,30.1,30.12,30.08,30.11,278200.0,24.5214,24.5377,24.5051,24.5295,278200.0
2013-04-29 14:50:00,30.11,30.13,30.09,30.13,202000.0,24.5295,24.5458,24.5132,24.5458,202000.0
2013-04-29 15:00:00,30.13,30.13,29.94,29.94,253100.0,24.5458,24.5458,24.391,24.391,253100.0
2013-04-29 15:10:00,29.94,29.94,29.88,29.88,489600.0,24.391,24.391,24.3422,24.3422,489600.0
2013-04-29 15:20:00,29.89,29.98,29.87,29.98,502000.0,24.3503,24.4236,24.334,24.4236,502000.0
2013-04-29 15:30:00,29.98,29.98,29.95,29.98,325900.0,24.4236,24.4236,24.3992,24.4236,325900.0
2013-04-29 15:40:00,29.98,30.02,29.95,29.98,453000.0,24.4236,24.4562,24.3992,24.4236,453000.0
2013-04-29 15:50:00,29.98,29.98,29.86,29.9,1207200.0,24.4236,24.4236,24.3259,24.3585,1207200.0
2013-04-30 09:30:00,29.76,29.78,29.56,29.65,510900.0,24.2444,24.2607,24.0815,24.1548,510900.0
2013-04-30 09:40:00,29.65,29.7,29.36,29.43,424000.0,24.1548,24.1955,23.9185,23.9756,424000.0
2013-04-30 09:50:00,29.44,29.51,29.27,29.34,410000.0,23.9837,24.0407,23.8452,23.9023,410000.0
2013-04-30 10:00:00,29.35,29.4,29.23,29.38,474400.0,23.9104,23.9511,23.8126,23.9348,474400.0
2013-04-30 10:10:00,29.38,29.6,29.34,29.52,425700.0,23.9348,24.1141,23.9023,24.0489,425700.0
2013-04-30 10:20:00,29.52,29.58,29.49,29.51,191700.0,24.0489,24.0978,24.0244,24.0407,191700.0
2013-04-30 10:30:00,29.52,29.54,29.45,29.49,282900.0,24.0489,24.0652,23.9919,24.0244,282900.0
2013-04-30 10:40:00,29.48,29.64,29.48,29.62,216100.0,24.0163,24.1466,24.0163,24.1304,216100.0
2013-04-30 10:50:00,29.62,29.69,29.58,29.68,214500.0,24.1304,24.1874,24.0978,24.1792,214500.0
2013-04-30 11:00:00,29.68,29.71,29.6,29.71,173800.0,24.1792,24.2037,24.1141,24.2037,173800.0
2013-04-30 11:10:00,29.7,29.77,29.69,29.74,238600.0,24.1955,24.2526,24.1874,24.2281,238600.0
2013-04-30 11:20:00,29.73,29.75,29.68,29.7,164000.0,24.22,24.2363,24.1792,24.1955,164000.0
2013-04-30 11:30:00,29.69,29.74,29.65,29.73,224000.0,24.1874,24.2281,24.1548,24.22,224000.0
2013-04-30 11:40:00,29.72,29.73,29.65,29.66,137300.0,24.2118,24.22,24.1548,24.1629,137300.0
2013-04-30 11:50:00,29.65,29.75,29.65,29.73,112900.0,24.1548,24.2363,24.1548,24.22,112900.0
2013-04-30 12:00:00,29.74,29.75,29.68,29.72,106800.0,24.2281,24.2363,24.1792,24.2118,106800.0
2013-04-30 12:10:00,29.71,29.76,29.67,29.71,171500.0,24.2037,24.2444,24.1711,24.2037,171500.0
2013-04-30 12:20:00,29.71,29.71,29.57,29.61,218000.0,24.2037,24.2037,24.0896,24.1222,218000.0
2013-04-30 12:30:00,29.6,29.71,29.6,29.71,186200.0,24.1141,24.2037,24.1141,24.2037,186200.0
2013-04-30 12:40:00,29.71,29.84,29.7,29.84,179200.0,24.2037,24.3096,24.1955,24.3096,179200.0
2013-04-30 12:50:00,29.84,29.93,29.83,29.91,328200.0,24.3096,24.3829,24.3014,24.3666,328200.0
2013-04-30 13:00:00,29.92,29.99,29.91,29.99,169700.0,24.3748,24.4318,24.3666,24.4318,169700.0
2013-04-30 13:10:00,29.98,29.99,29.93,29.94,143700.0,24.4236,24.4318,24.3829,24.391,143700.0
2013-04-30 13:20:00,29.94,29.99,29.94,29.97,140600.0,24.391,24.4318,24.391,24.4155,140600.0
2013-04-30 13:30:00,29.97,30.02,29.97,30.0,406000.0,24.4155,24.4562,24.4155,24.4399,406000.0
2013-04-30 13:40:00,30.01,30.01,29.95,29.99,229700.0,24.4481,24.4481,24.3992,24.4318,229700.0
2013-04-30 13:50:00,29.99,30.04,29.98,30.0,233500.0,24.4318,24.4725,24.4236,24.4399,233500.0
2013-04-30 14:00:00,30.0,30.0,29.81,29.83,185000.0,24.4399,24.4399,24.2851,24.3014,185000.0
2013-04-30 14:10:00,29.82,29.92,29.81,29.91,226200.0,24.2933,24.3748,24.2851,24.3666,226200.0
2013-04-30 14:20:00,29.92,30.01,29.91,30.0,164300.0,24.3748,24.4481,24.3666,24.4399,164300.0
2013-04-30 14:30:00,30.01,30.06,29.93,30.04,215500.0,24.4481,24.4888,24.3829,24.4725,215500.0
2013-04-30 14:40:00,30.05,30.13,30.04,30.12,193400.0,24.4807,24.5458,24.4725,24.5377,193400.0
2013-04-30 14:50:00,30.12,30.17,30.07,30.17,273600.0,24.5377,24.5784,24.497,24.5784,273600.0
2013-04-30 15:00:00,30.17,30.17,30.08,30.08,289200.0,24.5784,24.5784,24.5051,24.5051,289200.0
2013-04-30 15:10:00,30.08,30.21,30.08,30.19,347100.0,24.5051,24.611,24.5051,24.5947,347100.0
2013-04-30 15:20:00,30.2,30.25,30.18,30.22,396100.0,24.6029,24.6436,24.5866,24.6192,396100.0
2013-04-30 15:30:00,30.23,30.31,30.22,30.29,538100.0,24.6273,24.6925,24.6192,24.6762,538100.0
2013-04-30 15:40:00,30.29,30.39,30.29,30.39,580300.0,24.6762,24.7576,24.6762,24.7576,580300.0
2013-04-30 15:50:00,30.39,30.46,30.38,30.43,1223400.0,24.7576,24.8147,24.7495,24.7902,1223400.0
2013-05-01 09:30:00,30.21,30.24,29.77,29.98,1211200.0,24.611,24.6354,24.2526,24.4236,1211200.0
2013-05-01 09:40:00,29.97,30.17,29.91,29.94,827000.0,24.4155,24.5784,24.3666,24.391,827000.0
2013-05-01 09:50:00,29.93,30.12,29.89,30.02,682000.0,24.3829,24.5377,24.3503,24.4562,682000.0
2013-05-01 10:00:00,30.04,30.23,30.01,30.08,655900.0,24.4725,24.6273,24.4481,24.5051,655900.0
2013-05-01 10:10:00,30.09,30.13,29.96,29.99,609400.0,24.5132,24.5458,24.4073,24.4318,609400.0
2013-05-01 10:20:00,29.98,30.07,29.96,30.04,440000.0,24.4236,24.497,24.4073,24.4725,440000.0
2013-05-01 10:30:00,30.04,30.07,29.99,30.02,480100.0,24.4725,24.497,24.4318,24.4562,480100.0
2013-05-01 10:40:00,30.03,30.1,30.01,30.1,258900.0,24.4644,24.5214,24.4481,24.5214,258900.0
2013-05-01 10:50:00,30.1,30.12,30.04,30.07,439400.0,24.5214,24.5377,24.4725,24.497,439400.0
2013-05-01 11:00:00,30.07,30.12,30.02,30.07,317300.0,24.497,24.5377,24.4562,24.497,317300.0
2013-05-01 11:10:00,30.07,30.11,30.05,30.07,250100.0,24.497,24.5295,24.4807,24.497,250100.0
2013-05-01 11:20:00,30.07,30.13,30.06,30.12,610600.0,24.497,24.5458,24.4888,24.5377,610600.0
2013-05-01 11:30:00,30.11,30.18,30.05,30.05,325600.0,24.5295,24.5866,24.4807,24.4807,325600.0
2013-05-01 11:40:00,30.05,30.06,29.99,29.99,292700.0,24.4807,24.4888,24.4318,24.4318,292700.0
2013-05-01 11:50:00,29.99,30.06,29.99,30.01,277700.0,24.4318,24.4888,24.4318,24.4481,277700.0
2013-05-01 12:00:00,30.0,30.06,29.99,30.04,193700.0,24.4399,24.4888,24.4318,24.4725,193700.0
2013-05-01 12:10:00,30.04,30.09,30.0,30.09,197900.0,24.4725,24.5132,24.4399,24.5132,197900.0
2013-05-01 12:20:00,30.09,30.25,30.09,30.2,285800.0,24.5132,24.6436,24.5132,24.6029,285800.0
2013-05-01 12:30:00,30.2,30.22,30.13,30.14,236600.0,24.6029,24.6192,24.5458,24.554,236600.0
2013-05-01 12:40:00,30.13,30.25,30.13,30.23,201400.0,24.5458,24.6436,24.5458,24.6273,201400.0
2013-05-01 12:50:00,30.22,30.25,30.14,30.16,294300.0,24.6192,24.6436,24.554,24.5703,294300.0
2013-05-01 13:00:00,30.16,30.19,30.08,30.12,255300.0,24.5703,24.5947,24.5051,24.5377,255300.0
2013-05-01 13:10:00,30.13,30.17,30.06,30.07,135600.0,24.5458,24.5784,24.4888,24.497,135600.0
2013-05-01 13:20:00,30.07,30.1,30.02,30.02,232300.0,24.497,24.5214,24.4562,24.4562,232300.0
2013-05-01 13:30:00,30.02,30.07,30.0,30.06,205500.0,24.4562,24.497,24.4399,24.4888,205500.0
2013-05-01 13:40:00,30.06,30.08,29.97,29.97,329500.0,24.4888,24.5051,24.4155,24.4155,329500.0
2013-05-01 13:50:00,29.98,30.05,29.97,30.01,273600.0,24.4236,24.4807,24.4155,24.4481,273600.0
2013-05-01 14:00:00,30.0,30.14,29.99,30.11,595600.0,24.4399,24.554,24.4318,24.5295,595600.0
2013-05-01 14:10:00,30.11,30.13,30.04,30.13,372500.0,24.5295,24.5458,24.4725,24.5458,372500.0
2013-05-01 14:20:00,30.14,30.32,30.14,30.29,420400.0,24.554,24.7006,24.554,24.6762,420400.0
2013-05-01 14:30:00,30.29,30.3,30.16,30.23,233900.0,24.6762,24.6843,24.5703,24.6273,233900.0
2013-05-01 14:40:00,30.23,30.38,30.21,30.38,264700.0,24.6273,24.7495,24.611,24.7495,264700.0
2013-05-01 14:50:00,30.38,30.52,30.34,30.5,722400.0,24.7495,24.8636,24.7169,24.8473,722400.0
2013-05-01 15:00:00,30.49,30.52,30.43,30.48,492800.0,24.8391,24.8636,24.7902,24.831,492800.0
2013-05-01 15:10:00,30.48,30.48,30.3,30.32,575400.0,24.831,24.831,24.6843,24.7006,575400.0
2013-05-01 15:20:00,30.31,30.35,30.24,30.26,741000.0,24.6925,24.7251,24.6354,24.6517,741000.0
2013-05-01 15:30:00,30.26,30.33,30.25,30.25,387600.0,24.6517,24.7088,24.6436,24.6436,387600.0
2013-05-01 15:40:00,30.25,30.38,30.22,30.34,1121200.0,24.6436,24.7495,24.6192,24.7169,1121200.0
2013-05-01 15:50:00,30.33,30.37,30.32,30.35,839400.0,24.7088,24.7414,24.7006,24.7251,839400.0
2013-05-02 09:30:00,30.66,30.67,30.13,30.18,904000.0,24.9776,24.9858,24.5458,24.5866,904000.0
2013-05-02 09:40:00,30.18,30.27,30.02,30.03,903700.0,24.5866,24.6599,24.4562,24.4644,903700.0
2013-05-02 09:50:00,30.03,30.11,29.9,30.03,675700.0,24.4644,24.5295,24.3585,24.4644,675700.0
2013-05-02 10:00:00,30.04,30.14,29.95,30.07,487600.0,24.4725,24.554,24.3992,24.497,487600.0
2013-05-02 10:10:00,30.07,30.23,30.04,30.09,376900.0,24.497,24.6273,24.4725,24.5132,376900.0
2013-05-02 10:20:00,30.09,30.2,30.09,30.19,345200.0,24.5132,24.6029,24.5132,24.5947,345200.0
2013-05-02 10:30:00,30.18,30.19,30.08,30.15,336600.0,24.5866,24.5947,24.5051,24.5621,336600.0
2013-05-02 10:40:00,30.15,30.33,30.15,30.18,456800.0,24.5621,24.7088,24.5621,24.5866,456800.0
2013-05-02 10:50:00,30.18,30.21,30.13,30.19,259400.0,24.5866,24.611,24.5458,24.5947,259400.0
2013-05-02 11:00:00,30.19,30.29,30.18,30.26,212200.0,24.5947,24.6762,24.5866,24.6517,212200.0
2013-05-02 11:10:00,30.26,30.37,30.26,30.26,298100.0,24.6517,24.7414,24.6517,24.6517,298100.0
2013-05-02 11:20:00,30.26,30.34,30.23,30.32,348400.0,24.6517,24.7169,24.6273,24.7006,348400.0
2013-05-02 11:30:00,30.33,30.41,30.29,30.38,256500.0,24.7088,24.7739,24.6762,24.7495,256500.0
2013-05-02 11:40:00,30.37,30.46,30.36,30.4,255200.0,24.7414,24.8147,24.7332,24.7658,255200.0
2013-05-02 11:50:00,30.39,30.49,30.37,30.48,168600.0,24.7576,24.8391,24.7414,24.831,168600.0
2013-05-02 12:00:00,30.47,30.48,30.38,30.43,175800.0,24.8228,24.831,24.7495,24.7902,175800.0
2013-05-02 12:10:00,30.43,30.52,30.39,30.49,202300.0,24.7902,24.8636,24.7576,24.8391,202300.0
2013-05-02 12:20:00,30.49,30.51,30.42,30.46,185200.0,24.8391,24.8554,24.7821,24.8147,185200.0
2013-05-02 12:30:00,30.45,30.47,30.39,30.39,133700.0,24.8065,24.8228,24.7576,24.7576,133700.0
2013-05-02 12:40:00,30.39,30.42,30.37,30.4,154700.0,24.7576,24.7821,24.7414,24.7658,154700.0
2013-05-02 12:50:00,30.4,30.5,30.4,30.47,143500.0,24.7658,24.8473,24.7658,24.8228,143500.0
2013-05-02 13:00:00,30.47,30.49,30.41,30.44,166200.0,24.8228,24.8391,24.7739,24.7984,166200.0
2013-05-02 13:10:00,30.43,30.43,30.37,30.43,109600.0,24.7902,24.7902,24.7414,24.7902,109600.0
2013-05-02 13:20:00,30.43,30.44,30.38,30.42,176100.0,24.7902,24.7984,24.7495,24.7821,176100.0
2013-05-02 13:30:00,30.42,30.48,30.41,30.43,229700.0,24.7821,24.831,24.7739,24.7902,229700.0
2013-05-02 13:40:00,30.43,30.46,30.38,30.46,253200.0,24.7902,24.8147,24.7495,24.8147,253200.0
2013-05-02 13:50:00,30.46,30.47,30.42,30.45,93000.0,24.8147,24.8228,24.7821,24.8065,93000.0
2013-05-02 14:00:00,30.45,30.47,30.42,30.44,125900.0,24.8065,24.8228,24.7821,24.7984,125900.0
2013-05-02 14:10:00,30.43,30.5,30.42,30.47,144900.0,24.7902,24.8473,24.7821,24.8228,144900.0
2013-05-02 14:20:00,30.47,30.47,30.38,30.38,152500.0,24.8228,24.8228,24.7495,24.7495,152500.0
2013-05-02 14:30:00,30.38,30.4,30.36,30.38,109800.0,24.7495,24.7658,24.7332,24.7495,109800.0
2013-05-02 14:40:00,30.37,30.41,30.35,30.38,154100.0,24.7414,24.7739,24.7251,24.7495,154100.0
2013-05-02 14:50:00,30.39,30.39,30.33,30.35,160700.0,24.7576,24.7576,24.7088,24.7251,160700.0
2013-05-02 15:00:00,30.35,30.4,30.32,30.33,205900.0,24.7251,24.7658,24.7006,24.7088,205900.0
2013-05-02 15:10:00,30.32,30.38,30.3,30.36,165200.0,24.7006,24.7495,24.6843,24.7332,165200.0
2013-05-02 15:20:00,30.36,30.41,30.36,30.39,214800.0,24.7332,24.7739,24.7332,24.7576,214800.0
2013-05-02 15:30:00,30.39,30.42,30.37,30.4,218400.0,24.7576,24.7821,24.7414,24.7658,218400.0
2013-05-02 15:40:00,30.39,30.4,30.33,30.34,282200.0,24.7576,24.7658,24.7088,24.7169,282200.0
2013-05-02 15:50:00,30.35,30.37,30.33,30.35,699100.0,24.7251,24.7414,24.7088,24.7251,699100.0
2013-05-03 09:30:00,31.49,31.75,31.35,31.51,1973500.0,25.6538,25.8656,25.5397,25.6701,1973500.0
2013-05-03 09:40:00,31.5,31.66,31.42,31.6,1218100.0,25.6619,25.7923,25.5968,25.7434,1218100.0
2013-05-03 09:50:00,31.6,31.72,31.37,31.48,785100.0,25.7434,25.8412,25.556,25.6456,785100.0
2013-05-03 10:00:00,31.49,31.51,31.33,31.35,633400.0,25.6538,25.6701,25.5234,25.5397,633400.0
2013-05-03 10:10:00,31.35,31.49,31.3,31.38,506900.0,25.5397,25.6538,25.499,25.5642,506900.0
2013-05-03 10:20:00,31.37,31.52,31.37,31.5,534200.0,25.556,25.6782,25.556,25.6619,534200.0
2013-05-03 10:30:00,31.5,31.59,31.49,31.51,433200.0,25.6619,25.7352,25.6538,25.6701,433200.0
2013-05-03 10:40:00,31.52,31.57,31.46,31.5,598200.0,25.6782,25.719,25.6293,25.6619,598200.0
2013-05-03 10:50:00,31.49,31.51,31.37,31.45,475200.0,25.6538,25.6701,25.556,25.6212,475200.0
2013-05-03 11:00:00,31.45,31.46,31.38,31.41,419400.0,25.6212,25.6293,25.5642,25.5886,419400.0
2013-05-03 11:10:00,31.42,31.52,31.42,31.51,289400.0,25.5968,25.6782,25.5968,25.6701,289400.0
2013-05-03 11:20:00,31.5,31.52,31.4,31.41,270400.0,25.6619,25.6782,25.5805,25.5886,270400.0
2013-05-03 11:30:00,31.42,31.44,31.35,31.36,310600.0,25.5968,25.613,25.5397,25.5479,310600.0
2013-05-03 11:40:00,31.36,31.4,31.33,31.37,347100.0,25.5479,25.5805,25.5234,25.556,347100.0
2013-05-03 11:50:00,31.37,31.38,31.32,31.38,306600.0,25.556,25.5642,25.5153,25.5642,306600.0
2013-05-03 12:00:00,31.38,31.43,31.34,31.39,272800.0,25.5642,25.6049,25.5316,25.5723,272800.0
2013-05-03 12:10:00,31.39,31.43,31.38,31.41,212300.0,25.5723,25.6049,25.5642,25.5886,212300.0
2013-05-03 12:20:00,31.41,31.49,31.4,31.43,242300.0,25.5886,25.6538,25.5805,25.6049,242300.0
2013-05-03 12:30:00,31.43,31.45,31.39,31.39,144700.0,25.6049,25.6212,25.5723,25.5723,144700.0
2013-05-03 12:40:00,31.39,31.42,31.39,31.42,155100.0,25.5723,25.5968,25.5723,25.5968,155100.0
2013-05-03 12:50:00,31.41,31.43,31.36,31.37,174800.0,25.5886,25.6049,25.5479,25.556,174800.0
2013-05-03 13:00:00,31.37,31.38,31.32,31.32,285000.0,25.556,25.5642,25.5153,25.5153,285000.0
2013-05-03 13:10:00,31.32,31.35,31.27,31.29,245300.0,25.5153,25.5397,25.4746,25.4908,245300.0
2013-05-03 13:20:00,31.29,31.35,31.26,31.34,214500.0,25.4908,25.5397,25.4664,25.5316,214500.0
2013-05-03 13:30:00,31.33,31.34,31.23,31.24,184900.0,25.5234,25.5316,25.442,25.4501,184900.0
2013-05-03 13:40:00,31.24,31.27,31.19,31.25,247000.0,25.4501,25.4746,25.4094,25.4583,247000.0
2013-05-03 13:50:00,31.25,31.25,31.16,31.18,207400.0,25.4583,25.4583,25.3849,25.4012,207400.0
2013-05-03 14:00:00,31.18,31.22,31.14,31.2,363400.0,25.4012,25.4338,25.3686,25.4175,363400.0
2013-05-03 14:10:00,31.19,31.28,31.18,31.28,183200.0,25.4094,25.4827,25.4012,25.4827,183200.0
2013-05-03 14:20:00,31.28,31.36,31.28,31.3,241400.0,25.4827,25.5479,25.4827,25.499,241400.0
2013-05-03 14:30:00,31.3,31.3,31.18,31.18,271500.0,25.499,25.499,25.4012,25.4012,271500.0
2013-05-03 14:40:00,31.19,31.21,31.16,31.2,224400.0,25.4094,25.4257,25.3849,25.4175,224400.0
2013-05-03 14:50:00,31.2,31.22,31.18,31.18,236600.0,25.4175,25.4338,25.4012,25.4012,236600.0
2013-05-03 15:00:00,31.19,31.22,31.17,31.22,211600.0,25.4094,25.4338,25.3931,25.4338,211600.0
2013-05-03 15:10:00,31.22,31.22,31.15,31.15,343300.0,25.4338,25.4338,25.3768,25.3768,343300.0
2013-05-03 15:20:00,31.16,31.19,31.14,31.19,371800.0,25.3849,25.4094,25.3686,25.4094,371800.0
2013-05-03 15:30:00,31.19,31.21,31.17,31.2,407000.0,25.4094,25.4257,25.3931,25.4175,407000.0
2013-05-03 15:40:00,31.19,31.21,31.17,31.19,490200.0,25.4094,25.4257,25.3931,25.4094,490200.0
2013-05-03 15:50:00,31.19,31.26,31.13,31.14,1058800.0,25.4094,25.4664,25.3605,25.3686,1058800.0
2013-05-06 09:30:00,31.35,31.4,31.16,31.24,587600.0,25.5397,25.5805,25.3849,25.4501,587600.0
2013-05-06 09:40:00,31.25,31.29,31.05,31.05,312700.0,25.4583,25.4908,25.2953,25.2953,312700.0
2013-05-06 09:50:00,31.06,31.09,30.95,31.07,422100.0,25.3035,25.3279,25.2139,25.3116,422100.0
2013-05-06 10:00:00,31.07,31.3,31.07,31.2,431800.0,25.3116,25.499,25.3116,25.4175,431800.0
2013-05-06 10:10:00,31.2,31.29,31.15,31.29,252200.0,25.4175,25.4908,25.3768,25.4908,252200.0
2013-05-06 10:20:00,31.3,31.39,31.17,31.35,434100.0,25.499,25.5723,25.3931,25.5397,434100.0
2013-05-06 10:30:00,31.35,31.54,31.34,31.47,944600.0,25.5397,25.6945,25.5316,25.6375,944600.0
2013-05-06 10:40:00,31.47,31.47,31.23,31.24,424300.0,25.6375,25.6375,25.442,25.4501,424300.0
2013-05-06 10:50:00,31.25,31.28,31.13,31.25,341900.0,25.4583,25.4827,25.3605,25.4583,341900.0
2013-05-06 11:00:00,31.25,31.27,31.15,31.26,279700.0,25.4583,25.4746,25.3768,25.4664,279700.0
2013-05-06 11:10:00,31.26,31.41,31.21,31.32,475100.0,25.4664,25.5886,25.4257,25.5153,475100.0
2013-05-06 11:20:00,31.32,31.41,31.27,31.29,262100.0,25.5153,25.5886,25.4746,25.4908,262100.0
2013-05-06 11:30:00,31.29,31.31,31.21,31.29,254300.0,25.4908,25.5071,25.4257,25.4908,254300.0
2013-05-06 11:40:00,31.3,31.41,31.28,31.4,374500.0,25.499,25.5886,25.4827,25.5805,374500.0
2013-05-06 11:50:00,31.41,31.48,31.36,31.48,458700.0,25.5886,25.6456,25.5479,25.6456,458700.0
2013-05-06 12:00:00,31.47,31.5,31.44,31.49,283400.0,25.6375,25.6619,25.613,25.6538,283400.0
2013-05-06 12:10:00,31.5,31.53,31.49,31.52,180300.0,25.6619,25.6864,25.6538,25.6782,180300.0
2013-05-06 12:20:00,31.53,31.53,31.5,31.5,107600.0,25.6864,25.6864,25.6619,25.6619,107600.0
2013-05-06 12:30:00,31.5,31.54,31.49,31.52,109500.0,25.6619,25.6945,25.6538,25.6782,109500.0
2013-05-06 12:40:00,31.51,31.53,31.49,31.51,156600.0,25.6701,25.6864,25.6538,25.6701,156600.0
2013-05-06 12:50:00,31.52,31.52,31.44,31.51,228800.0,25.6782,25.6782,25.613,25.6701,228800.0
2013-05-06 13:00:00,31.51,31.52,31.48,31.51,231300.0,25.6701,25.6782,25.6456,25.6701,231300.0
2013-05-06 13:10:00,31.51,31.51,31.41,31.44,175500.0,25.6701,25.6701,25.5886,25.613,175500.0
2013-05-06 13:20:00,31.45,31.48,31.42,31.45,151200.0,25.6212,25.6456,25.5968,25.6212,151200.0
2013-05-06 13:30:00,31.46,31.48,31.44,31.45,101600.0,25.6293,25.6456,25.613,25.6212,101600.0
2013-05-06 13:40:00,31.44,31.46,31.42,31.44,109500.0,25.613,25.6293,25.5968,25.613,109500.0
2013-05-06 13:50:00,31.44,31.48,31.43,31.47,203900.0,25.613,25.6456,25.6049,25.6375,203900.0
2013-05-06 14:00:00,31.46,31.51,31.44,31.51,176400.0,25.6293,25.6701,25.613,25.6701,176400.0
2013-05-06 14:10:00,31.51,31.55,31.5,31.54,230400.0,25.6701,25.7027,25.6619,25.6945,230400.0
2013-05-06 14:20:00,31.54,31.55,31.52,31.53,168700.0,25.6945,25.7027,25.6782,25.6864,168700.0
2013-05-06 14:30:00,31.54,31.56,31.51,31.55,305900.0,25.6945,25.7108,25.6701,25.7027,305900.0
2013-05-06 14:40:00,31.55,31.55,31.51,31.52,242200.0,25.7027,25.7027,25.6701,25.6782,242200.0
2013-05-06 14:50:00,31.53,31.6,31.52,31.59,285400.0,25.6864,25.7434,25.6782,25.7352,285400.0
2013-05-06 15:00:00,31.6,31.61,31.54,31.54,272000.0,25.7434,25.7515,25.6945,25.6945,272000.0
2013-05-06 15:10:00,31.55,31.55,31.51,31.54,313700.0,25.7027,25.7027,25.6701,25.6945,313700.0
2013-05-06 15:20:00,31.55,31.55,31.47,31.5,343000.0,25.7027,25.7027,25.6375,25.6619,343000.0
2013-05-06 15:30:00,31.51,31.51,31.45,31.49,319200.0,25.6701,25.6701,25.6212,25.6538,319200.0
2013-05-06 15:40:00,31.49,31.51,31.45,31.46,475200.0,25.6538,25.6701,25.6212,25.6293,475200.0
2013-05-06 15:50:00,31.46,31.5,31.41,31.44,821900.0,25.6293,25.6619,25.5886,25.613,821900.0
2013-05-07 09:30:00,31.3,31.57,31.25,31.56,877500.0,25.499,25.719,25.4583,25.7108,877500.0
2013-05-07 09:40:00,31.56,31.95,31.56,31.84,1434100.0,25.7108,26.0285,25.7108,25.9389,1434100.0
2013-05-07 09:50:00,31.84,31.96,31.65,31.74,861000.0,25.9389,26.0367,25.7841,25.8574,861000.0
2013-05-07 10:00:00,31.75,31.78,31.44,31.5,644000.0,25.8656,25.89,25.613,25.6619,644000.0
2013-05-07 10:10:00,31.51,31.55,31.28,31.32,777800.0,25.6701,25.7027,25.4827,25.5153,777800.0
2013-05-07 10:20:00,31.32,31.51,31.26,31.5,535400.0,25.5153,25.6701,25.4664,25.6619,535400.0
2013-05-07 10:30:00,31.5,31.59,31.47,31.55,497700.0,25.6619,25.7352,25.6375,25.7027,497700.0
2013-05-07 10:40:00,31.54,31.66,31.51,31.66,309000.0,25.6945,25.7923,25.6701,25.7923,309000.0
2013-05-07 10:50:00,31.66,31.68,31.61,31.63,334700.0,25.7923,25.8086,25.7515,25.7678,334700.0
2013-05-07 11:00:00,31.63,31.75,31.63,31.72,435200.0,25.7678,25.8656,25.7678,25.8412,435200.0
2013-05-07 11:10:00,31.72,31.76,31.53,31.55,362300.0,25.8412,25.8737,25.6864,25.7027,362300.0
2013-05-07 11:20:00,31.55,31.6,31.5,31.57,175200.0,25.7027,25.7434,25.6619,25.719,175200.0
2013-05-07 11:30:00,31.57,31.58,31.47,31.49,245600.0,25.719,25.7271,25.6375,25.6538,245600.0
2013-05-07 11:40:00,31.48,31.51,31.45,31.5,249600.0,25.6456,25.6701,25.6212,25.6619,249600.0
2013-05-07 11:50:00,31.5,31.53,31.47,31.5,324000.0,25.6619,25.6864,25.6375,25.6619,324000.0
2013-05-07 12:00:00,31.5,31.63,31.5,31.61,253400.0,25.6619,25.7678,25.6619,25.7515,253400.0
2013-05-07 12:10:00,31.62,31.63,31.49,31.5,231100.0,25.7597,25.7678,25.6538,25.6619,231100.0
2013-05-07 12:20:00,31.5,31.61,31.49,31.56,194600.0,25.6619,25.7515,25.6538,25.7108,194600.0
2013-05-07 12:30:00,31.56,31.58,31.49,31.5,240300.0,25.7108,25.7271,25.6538,25.6619,240300.0
2013-05-07 12:40:00,31.5,31.57,31.48,31.55,256100.0,25.6619,25.719,25.6456,25.7027,256100.0
2013-05-07 12:50:00,31.54,31.57,31.49,31.56,215000.0,25.6945,25.719,25.6538,25.7108,215000.0
2013-05-07 13:00:00,31.56,31.75,31.48,31.75,590200.0,25.7108,25.8656,25.6456,25.8656,590200.0
2013-05-07 13:10:00,31.74,31.79,31.6,31.65,537900.0,25.8574,25.8982,25.7434,25.7841,537900.0
2013-05-07 13:20:00,31.65,31.7,31.58,31.65,267900.0,25.7841,25.8249,25.7271,25.7841,267900.0
2013-05-07 13:30:00,31.65,31.7,31.61,31.61,278500.0,25.7841,25.8249,25.7515,25.7515,278500.0
2013-05-07 13:40:00,31.61,31.67,31.61,31.64,168300.0,25.7515,25.8004,25.7515,25.776,168300.0
2013-05-07 13:50:00,31.64,31.64,31.58,31.62,185900.0,25.776,25.776,25.7271,25.7597,185900.0
2013-05-07 14:00:00,31.62,31.62,31.51,31.52,282000.0,25.7597,25.7597,25.6701,25.6782,282000.0
2013-05-07 14:10:00,31.51,31.54,31.49,31.51,235700.0,25.6701,25.6945,25.6538,25.6701,235700.0
2013-05-07 14:20:00,31.51,31.55,31.48,31.49,254200.0,25.6701,25.7027,25.6456,25.6538,254200.0
2013-05-07 14:30:00,31.49,31.56,31.46,31.53,397000.0,25.6538,25.7108,25.6293,25.6864,397000.0
2013-05-07 14:40:00,31.53,31.62,31.53,31.61,226700.0,25.6864,25.7597,25.6864,25.7515,226700.0
2013-05-07 14:50:00,31.61,31.64,31.59,31.6,194400.0,25.7515,25.776,25.7352,25.7434,194400.0
2013-05-07 15:00:00,31.6,31.68,31.59,31.61,284100.0,25.7434,25.8086,25.7352,25.7515,284100.0
2013-05-07 15:10:00,31.61,31.63,31.58,31.59,145700.0,25.7515,25.7678,25.7271,25.7352,145700.0
2013-05-07 15:20:00,31.59,31.61,31.57,31.61,169900.0,25.7352,25.7515,25.719,25.7515,169900.0
2013-05-07 15:30:00,31.61,31.61,31.53,31.54,259400.0,25.7515,25.7515,25.6864,25.6945,259400.0
2013-05-07 15:40:00,31.55,31.57,31.5,31.55,366400.0,25.7027,25.719,25.6619,25.7027,366400.0
2013-05-07 15:50:00,31.55,31.57,31.49,31.53,759800.0,25.7027,25.719,25.6538,25.6864,759800.0
2013-05-08 09:30:00,31.94,31.96,31.84,31.9,693000.0,26.0204,26.0367,25.9389,25.9878,693000.0
2013-05-08 09:40:00,31.9,32.13,31.87,32.05,803700.0,25.9878,26.1752,25.9634,26.11,803700.0
2013-05-08 09:50:00,32.05,32.25,32.05,32.21,812000.0,26.11,26.2729,26.11,26.2403,812000.0
2013-05-08 10:00:00,32.21,32.32,32.14,32.29,959900.0,26.2403,26.3299,26.1833,26.3055,959900.0
2013-05-08 10:10:00,32.29,32.3,32.19,32.2,917200.0,26.3055,26.3137,26.224,26.2322,917200.0
2013-05-08 10:20:00,32.2,32.37,32.15,32.37,807500.0,26.2322,26.3707,26.1915,26.3707,807500.0
2013-05-08 10:30:00,32.37,32.57,32.36,32.54,1168200.0,26.3707,26.5336,26.3625,26.5092,1168200.0
2013-05-08 10:40:00,32.55,32.6,32.45,32.6,756600.0,26.5173,26.5581,26.4359,26.5581,756600.0
2013-05-08 10:50:00,32.59,32.64,32.48,32.49,565600.0,26.5499,26.5906,26.4603,26.4684,565600.0
2013-05-08 11:00:00,32.49,32.56,32.45,32.51,485100.0,26.4684,26.5255,26.4359,26.4847,485100.0
2013-05-08 11:10:00,32.51,32.63,32.51,32.59,376000.0,26.4847,26.5825,26.4847,26.5499,376000.0
2013-05-08 11:20:00,32.59,32.62,32.48,32.48,582800.0,26.5499,26.5743,26.4603,26.4603,582800.0
2013-05-08 11:30:00,32.49,32.54,32.46,32.54,299600.0,26.4684,26.5092,26.444,26.5092,299600.0
2013-05-08 11:40:00,32.54,32.55,32.41,32.44,471000.0,26.5092,26.5173,26.4033,26.4277,471000.0
2013-05-08 11:50:00,32.44,32.47,32.37,32.45,410100.0,26.4277,26.4521,26.3707,26.4359,410100.0
2013-05-08 12:00:00,32.46,32.48,32.38,32.38,359700.0,26.444,26.4603,26.3788,26.3788,359700.0
2013-05-08 12:10:00,32.39,32.55,32.39,32.54,604100.0,26.387,26.5173,26.387,26.5092,604100.0
2013-05-08 12:20:00,32.53,32.56,32.42,32.43,653600.0,26.501,26.5255,26.4114,26.4196,653600.0
2013-05-08 12:30:00,32.42,32.42,32.31,32.34,385800.0,26.4114,26.4114,26.3218,26.3462,385800.0
2013-05-08 12:40:00,32.34,32.41,32.33,32.34,221800.0,26.3462,26.4033,26.3381,26.3462,221800.0
2013-05-08 12:50:00,32.35,32.42,32.34,32.41,168400.0,26.3544,26.4114,26.3462,26.4033,168400.0
2013-05-08 13:00:00,32.41,32.49,32.37,32.49,822600.0,26.4033,26.4684,26.3707,26.4684,822600.0
2013-05-08 13:10:00,32.48,32.57,32.41,32.47,621300.0,26.4603,26.5336,26.4033,26.4521,621300.0
2013-05-08 13:20:00,32.47,32.49,32.37,32.41,344500.0,26.4521,26.4684,26.3707,26.4033,344500.0
2013-05-08 13:30:00,32.41,32.43,32.32,32.35,250300.0,26.4033,26.4196,26.3299,26.3544,250300.0
2013-05-08 13:40:00,32.35,32.47,32.34,32.41,428800.0,26.3544,26.4521,26.3462,26.4033,428800.0
2013-05-08 13:50:00,32.42,32.47,32.37,32.45,186400.0,26.4114,26.4521,26.3707,26.4359,186400.0
2013-05-08 14:00:00,32.44,32.49,32.43,32.49,214400.0,26.4277,26.4684,26.4196,26.4684,214400.0
2013-05-08 14:10:00,32.49,32.64,32.48,32.63,361700.0,26.4684,26.5906,26.4603,26.5825,361700.0
2013-05-08 14:20:00,32.63,32.64,32.49,32.5,533800.0,26.5825,26.5906,26.4684,26.4766,533800.0
2013-05-08 14:30:00,32.5,32.51,32.36,32.42,234400.0,26.4766,26.4847,26.3625,26.4114,234400.0
2013-05-08 14:40:00,32.42,32.43,32.19,32.31,424400.0,26.4114,26.4196,26.224,26.3218,424400.0
2013-05-08 14:50:00,32.31,32.35,32.23,32.35,313000.0,26.3218,26.3544,26.2566,26.3544,313000.0
2013-05-08 15:00:00,32.34,32.36,32.28,32.36,279900.0,26.3462,26.3625,26.2974,26.3625,279900.0
2013-05-08 15:10:00,32.36,32.46,32.35,32.46,222000.0,26.3625,26.444,26.3544,26.444,222000.0
2013-05-08 15:20:00,32.46,32.51,32.43,32.44,346900.0,26.444,26.4847,26.4196,26.4277,346900.0
2013-05-08 15:30:00,32.44,32.5,32.41,32.47,382700.0,26.4277,26.4766,26.4033,26.4521,382700.0
2013-05-08 15:40:00,32.47,32.5,32.39,32.43,605300.0,26.4521,26.4766,26.387,26.4196,605300.0
2013-05-08 15:50:00,32.43,32.43,32.38,32.39,1281000.0,26.4196,26.4196,26.3788,26.387,1281000.0
2013-05-09 09:30:00,32.78,32.89,32.6,32.8,1544700.0,26.7047,26.7943,26.5581,26.721,1544700.0
2013-05-09 09:40:00,32.82,32.99,32.81,32.86,1391500.0,26.7373,26.8758,26.7291,26.7699,1391500.0
2013-05-09 09:50:00,32.86,32.98,32.75,32.92,1085300.0,26.7699,26.8676,26.6803,26.8187,1085300.0
2013-05-09 10:00:00,32.92,32.95,32.53,32.55,1175400.0,26.8187,26.8432,26.501,26.5173,1175400.0
2013-05-09 10:10:00,32.55,32.66,32.51,32.54,700500.0,26.5173,26.6069,26.4847,26.5092,700500.0
2013-05-09 10:20:00,32.54,32.56,32.44,32.5,836700.0,26.5092,26.5255,26.4277,26.4766,836700.0
2013-05-09 10:30:00,32.5,32.69,32.44,32.6,716300.0,26.4766,26.6314,26.4277,26.5581,716300.0
2013-05-09 10:40:00,32.6,32.61,32.48,32.5,534400.0,26.5581,26.5662,26.4603,26.4766,534400.0
2013-05-09 10:50:00,32.51,32.54,32.44,32.45,642200.0,26.4847,26.5092,26.4277,26.4359,642200.0
2013-05-09 11:00:00,32.44,32.55,32.42,32.52,829700.0,26.4277,26.5173,26.4114,26.4929,829700.0
2013-05-09 11:10:00,32.52,32.7,32.52,32.67,375600.0,26.4929,26.6395,26.4929,26.6151,375600.0
2013-05-09 11:20:00,32.67,32.97,32.67,32.96,929800.0,26.6151,26.8595,26.6151,26.8513,929800.0
2013-05-09 11:30:00,32.96,32.99,32.89,32.93,650500.0,26.8513,26.8758,26.7943,26.8269,650500.0
2013-05-09 11:40:00,32.93,33.04,32.91,32.95,706300.0,26.8269,26.9165,26.8106,26.8432,706300.0
2013-05-09 11:50:00,32.95,32.95,32.81,32.88,386500.0,26.8432,26.8432,26.7291,26.7862,386500.0
2013-05-09 12:00:00,32.88,32.99,32.87,32.98,452300.0,26.7862,26.8758,26.778,26.8676,452300.0
2013-05-09 12:10:00,32.97,33.03,32.92,32.99,523700.0,26.8595,26.9084,26.8187,26.8758,523700.0
2013-05-09 12:20:00,32.99,33.0,32.93,32.98,444400.0,26.8758,26.8839,26.8269,26.8676,444400.0
2013-05-09 12:30:00,32.98,33.0,32.96,32.97,394800.0,26.8676,26.8839,26.8513,26.8595,394800.0
2013-05-09 12:40:00,32.97,32.99,32.94,32.96,238900.0,26.8595,26.8758,26.835,26.8513,238900.0
2013-05-09 12:50:00,32.96,32.99,32.95,32.98,353000.0,26.8513,26.8758,26.8432,26.8676,353000.0
2013-05-09 13:00:00,32.99,33.0,32.95,32.99,600700.0,26.8758,26.8839,26.8432,26.8758,600700.0
2013-05-09 13:10:00,32.99,33.08,32.99,33.06,435800.0,26.8758,26.9491,26.8758,26.9328,435800.0
2013-05-09 13:20:00,33.06,33.1,33.05,33.05,346600.0,26.9328,26.9654,26.9247,26.9247,346600.0
2013-05-09 13:30:00,33.05,33.09,33.03,33.09,306700.0,26.9247,26.9572,26.9084,26.9572,306700.0
2013-05-09 13:40:00,33.09,33.21,33.07,33.19,609500.0,26.9572,27.055,26.9409,27.0387,609500.0
2013-05-09 13:50:00,33.19,33.25,33.13,33.15,784900.0,27.0387,27.0876,26.9898,27.0061,784900.0
2013-05-09 14:00:00,33.15,33.17,33.1,33.12,364900.0,27.0061,27.0224,26.9654,26.9817,364900.0
2013-05-09 14:10:00,33.11,33.23,33.09,33.19,440900.0,26.9735,27.0713,26.9572,27.0387,440900.0
2013-05-09 14:20:00,33.19,33.23,33.06,33.11,314500.0,27.0387,27.0713,26.9328,26.9735,314500.0
2013-05-09 14:30:00,33.11,33.13,32.86,32.87,447600.0,26.9735,26.9898,26.7699,26.778,447600.0
2013-05-09 14:40:00,32.88,33.01,32.75,32.76,644400.0,26.7862,26.8921,26.6803,26.6884,644400.0
2013-05-09 14:50:00,32.76,32.8,32.61,32.61,784800.0,26.6884,26.721,26.5662,26.5662,784800.0
2013-05-09 15:00:00,32.62,32.83,32.55,32.79,759600.0,26.5743,26.7454,26.5173,26.7128,759600.0
2013-05-09 15:10:00,32.79,32.85,32.67,32.71,890500.0,26.7128,26.7617,26.6151,26.6477,890500.0
2013-05-09 15:20:00,32.71,32.76,32.66,32.67,369900.0,26.6477,26.6884,26.6069,26.6151,369900.0
2013-05-09 15:30:00,32.68,32.76,32.66,32.66,418600.0,26.6232,26.6884,26.6069,26.6069,418600.0
2013-05-09 15:40:00,32.66,32.69,32.57,32.63,486400.0,26.6069,26.6314,26.5336,26.5825,486400.0
2013-05-09 15:50:00,32.63,32.63,32.53,32.63,965100.0,26.5825,26.5825,26.501,26.5825,965100.0
2013-05-10 09:30:00,32.2,32.45,32.06,32.45,822300.0,26.2322,26.4359,26.1181,26.4359,822300.0
2013-05-10 09:40:00,32.45,32.46,32.29,32.45,682000.0,26.4359,26.444,26.3055,26.4359,682000.0
2013-05-10 09:50:00,32.45,32.47,32.32,32.45,654900.0,26.4359,26.4521,26.3299,26.4359,654900.0
2013-05-10 10:00:00,32.45,32.57,32.41,32.43,561600.0,26.4359,26.5336,26.4033,26.4196,561600.0
2013-05-10 10:10:00,32.42,32.44,32.39,32.4,470600.0,26.4114,26.4277,26.387,26.3951,470600.0
2013-05-10 10:20:00,32.41,32.42,32.23,32.23,497500.0,26.4033,26.4114,26.2566,26.2566,497500.0
2013-05-10 10:30:00,32.23,32.23,32.01,32.05,503600.0,26.2566,26.2566,26.0774,26.11,503600.0
2013-05-10 10:40:00,32.05,32.21,32.02,32.16,295300.0,26.11,26.2403,26.0856,26.1996,295300.0
2013-05-10 10:50:00,32.15,32.21,32.08,32.2,241400.0,26.1915,26.2403,26.1344,26.2322,241400.0
2013-05-10 11:00:00,32.2,32.26,32.2,32.21,278400.0,26.2322,26.2811,26.2322,26.2403,278400.0
2013-05-10 11:10:00,32.2,32.21,32.04,32.05,309100.0,26.2322,26.2403,26.1018,26.11,309100.0
2013-05-10 11:20:00,32.05,32.09,32.0,32.09,409700.0,26.11,26.1426,26.0693,26.1426,409700.0
2013-05-10 11:30:00,32.09,32.2,32.07,32.07,297500.0,26.1426,26.2322,26.1263,26.1263,297500.0
2013-05-10 11:40:00,32.08,32.1,32.03,32.05,178200.0,26.1344,26.1507,26.0937,26.11,178200.0
2013-05-10 11:50:00,32.05,32.09,32.01,32.02,306000.0,26.11,26.1426,26.0774,26.0856,306000.0
2013-05-10 12:00:00,32.02,32.11,32.0,32.01,242000.0,26.0856,26.1589,26.0693,26.0774,242000.0
2013-05-10 12:10:00,32.01,32.05,32.0,32.04,489600.0,26.0774,26.11,26.0693,26.1018,489600.0
2013-05-10 12:20:00,32.04,32.05,32.02,32.04,246700.0,26.1018,26.11,26.0856,26.1018,246700.0
2013-05-10 12:30:00,32.04,32.08,32.02,32.02,383300.0,26.1018,26.1344,26.0856,26.0856,383300.0
2013-05-10 12:40:00,32.03,32.12,32.02,32.08,210700.0,26.0937,26.167,26.0856,26.1344,210700.0
2013-05-10 12:50:00,32.08,32.14,32.07,32.11,197400.0,26.1344,26.1833,26.1263,26.1589,197400.0
2013-05-10 13:00:00,32.11,32.16,32.1,32.12,195500.0,26.1589,26.1996,26.1507,26.167,195500.0
2013-05-10 13:10:00,32.12,32.12,32.05,32.07,173700.0,26.167,26.167,26.11,26.1263,173700.0
2013-05-10 13:20:00,32.08,32.17,32.06,32.14,305200.0,26.1344,26.2077,26.1181,26.1833,305200.0
2013-05-10 13:30:00,32.14,32.18,32.12,32.18,310400.0,26.1833,26.2159,26.167,26.2159,310400.0
2013-05-10 13:40:00,32.18,32.19,32.09,32.15,157200.0,26.2159,26.224,26.1426,26.1915,157200.0
2013-05-10 13:50:00,32.14,32.16,32.09,32.1,167900.0,26.1833,26.1996,26.1426,26.1507,167900.0
2013-05-10 14:00:00,32.1,32.24,32.09,32.21,225200.0,26.1507,26.2648,26.1426,26.2403,225200.0
2013-05-10 14:10:00,32.21,32.25,32.17,32.17,182300.0,26.2403,26.2729,26.2077,26.2077,182300.0
2013-05-10 14:20:00,32.17,32.25,32.16,32.24,226600.0,26.2077,26.2729,26.1996,26.2648,226600.0
2013-05-10 14:30:00,32.24,32.25,32.16,32.17,252200.0,26.2648,26.2729,26.1996,26.2077,252200.0
2013-05-10 14:40:00,32.17,32.32,32.16,32.3,233300.0,26.2077,26.3299,26.1996,26.3137,233300.0
2013-05-10 14:50:00,32.3,32.36,32.25,32.27,251300.0,26.3137,26.3625,26.2729,26.2892,251300.0
2013-05-10 15:00:00,32.28,32.34,32.26,32.32,262500.0,26.2974,26.3462,26.2811,26.3299,262500.0
2013-05-10 15:10:00,32.32,32.34,32.27,32.3,231200.0,26.3299,26.3462,26.2892,26.3137,231200.0
2013-05-10 15:20:00,32.3,32.38,32.3,32.38,372400.0,26.3137,26.3788,26.3137,26.3788,372400.0
2013-05-10 15:30:00,32.37,32.49,32.36,32.49,474700.0,26.3707,26.4684,26.3625,26.4684,474700.0
2013-05-10 15:40:00,32.49,32.56,32.44,32.56,725300.0,26.4684,26.5255,26.4277,26.5255,725300.0
2013-05-10 15:50:00,32.55,32.59,32.49,32.54,1090000.0,26.5173,26.5499,26.4684,26.5092,1090000.0
2013-05-13 09:30:00,32.4,32.4,31.95,31.98,722400.0,26.3951,26.3951,26.0285,26.053,722400.0
2013-05-13 09:40:00,31.99,32.07,31.91,31.93,683000.0,26.0611,26.1263,25.9959,26.0122,683000.0
2013-05-13 09:50:00,31.93,31.96,31.73,31.81,419700.0,26.0122,26.0367,25.8493,25.9145,419700.0
2013-05-13 10:00:00,31.8,32.03,31.76,32.01,584800.0,25.9063,26.0937,25.8737,26.0774,584800.0
2013-05-13 10:10:00,32.01,32.1,31.92,32.0,547200.0,26.0774,26.1507,26.0041,26.0693,547200.0
2013-05-13 10:20:00,32.0,32.06,31.89,31.98,310000.0,26.0693,26.1181,25.9796,26.053,310000.0
2013-05-13 10:30:00,31.97,32.01,31.92,31.98,221500.0,26.0448,26.0774,26.0041,26.053,221500.0
2013-05-13 10:40:00,31.99,32.0,31.87,31.9,310600.0,26.0611,26.0693,25.9634,25.9878,310600.0
2013-05-13 10:50:00,31.89,31.95,31.86,31.92,255100.0,25.9796,26.0285,25.9552,26.0041,255100.0
2013-05-13 11:00:00,31.91,31.99,31.84,31.93,298000.0,25.9959,26.0611,25.9389,26.0122,298000.0
2013-05-13 11:10:00,31.93,31.97,31.84,31.86,229300.0,26.0122,26.0448,25.9389,25.9552,229300.0
2013-05-13 11:20:00,31.86,31.91,31.82,31.83,206600.0,25.9552,25.9959,25.9226,25.9308,206600.0
2013-05-13 11:30:00,31.83,31.86,31.72,31.76,476800.0,25.9308,25.9552,25.8412,25.8737,476800.0
2013-05-13 11:40:00,31.76,31.78,31.68,31.7,310400.0,25.8737,25.89,25.8086,25.8249,310400.0
2013-05-13 11:50:00,31.7,31.81,31.7,31.79,422800.0,25.8249,25.9145,25.8249,25.8982,422800.0
2013-05-13 12:00:00,31.8,31.88,31.79,31.83,246400.0,25.9063,25.9715,25.8982,25.9308,246400.0
2013-05-13 12:10:00,31.83,31.92,31.81,31.88,295400.0,25.9308,26.0041,25.9145,25.9715,295400.0
2013-05-13 12:20:00,31.89,31.9,31.83,31.9,230200.0,25.9796,25.9878,25.9308,25.9878,230200.0
2013-05-13 12:30:00,31.9,31.93,31.86,31.87,243000.0,25.9878,26.0122,25.9552,25.9634,243000.0
2013-05-13 12:40:00,31.87,31.9,31.85,31.88,290500.0,25.9634,25.9878,25.9471,25.9715,290500.0
2013-05-13 12:50:00,31.88,31.93,31.85,31.9,211100.0,25.9715,26.0122,25.9471,25.9878,211100.0
2013-05-13 13:00:00,31.9,31.91,31.87,31.87,171100.0,25.9878,25.9959,25.9634,25.9634,171100.0
2013-05-13 13:10:00,31.87,31.9,31.85,31.89,81900.0,25.9634,25.9878,25.9471,25.9796,81900.0
2013-05-13 13:20:00,31.89,31.89,31.84,31.87,114800.0,25.9796,25.9796,25.9389,25.9634,114800.0
2013-05-13 13:30:00,31.86,31.87,31.82,31.87,138700.0,25.9552,25.9634,25.9226,25.9634,138700.0
2013-05-13 13:40:00,31.86,31.87,31.77,31.77,140800.0,25.9552,25.9634,25.8819,25.8819,140800.0
2013-05-13 13:50:00,31.78,31.88,31.77,31.85,131200.0,25.89,25.9715,25.8819,25.9471,131200.0
2013-05-13 14:00:00,31.85,31.88,31.81,31.82,110000.0,25.9471,25.9715,25.9145,25.9226,110000.0
2013-05-13 14:10:00,31.82,31.83,31.78,31.78,126100.0,25.9226,25.9308,25.89,25.89,126100.0
2013-05-13 14:20:00,31.78,31.83,31.77,31.82,167600.0,25.89,25.9308,25.8819,25.9226,167600.0
2013-05-13 14:30:00,31.81,31.87,31.79,31.86,180500.0,25.9145,25.9634,25.8982,25.9552,180500.0
2013-05-13 14:40:00,31.87,31.89,31.83,31.87,183800.0,25.9634,25.9796,25.9308,25.9634,183800.0
2013-05-13 14:50:00,31.87,31.92,31.85,31.91,188800.0,25.9634,26.0041,25.9471,25.9959,188800.0
2013-05-13 15:00:00,31.9,31.93,31.87,31.9,285300.0,25.9878,26.0122,25.9634,25.9878,285300.0
2013-05-13 15:10:00,31.9,31.92,31.86,31.91,263500.0,25.9878,26.0041,25.9552,25.9959,263500.0
2013-05-13 15:20:00,31.91,31.91,31.86,31.87,386200.0,25.9959,25.9959,25.9552,25.9634,386200.0
2013-05-13 15:30:00,31.88,31.9,31.86,31.9,294000.0,25.9715,25.9878,25.9552,25.9878,294000.0
2013-05-13 15:40:00,31.9,31.94,31.88,31.93,554700.0,25.9878,26.0204,25.9715,26.0122,554700.0
2013-05-13 15:50:00,31.93,31.96,31.89,31.95,1309600.0,26.0122,26.0367,25.9796,26.0285,1309600.0
2013-05-14 09:30:00,31.59,31.79,31.57,31.75,852600.0,25.7352,25.8982,25.719,25.8656,852600.0
2013-05-14 09:40:00,31.76,31.86,31.68,31.71,654900.0,25.8737,25.9552,25.8086,25.833,654900.0
2013-05-14 09:50:00,31.72,31.83,31.67,31.7,733800.0,25.8412,25.9308,25.8004,25.8249,733800.0
2013-05-14 10:00:00,31.72,31.82,31.7,31.78,460500.0,25.8412,25.9226,25.8249,25.89,460500.0
2013-05-14 10:10:00,31.77,31.82,31.69,31.78,538000.0,25.8819,25.9226,25.8167,25.89,538000.0
2013-05-14 10:20:00,31.77,31.83,31.69,31.8,333000.0,25.8819,25.9308,25.8167,25.9063,333000.0
2013-05-14 10:30:00,31.81,31.85,31.76,31.81,424200.0,25.9145,25.9471,25.8737,25.9145,424200.0
2013-05-14 10:40:00,31.8,31.82,31.7,31.75,352700.0,25.9063,25.9226,25.8249,25.8656,352700.0
2013-05-14 10:50:00,31.75,31.79,31.73,31.75,363100.0,25.8656,25.8982,25.8493,25.8656,363100.0
2013-05-14 11:00:00,31.75,31.76,31.7,31.71,474300.0,25.8656,25.8737,25.8249,25.833,474300.0
2013-05-14 11:10:00,31.7,31.73,31.62,31.65,580300.0,25.8249,25.8493,25.7597,25.7841,580300.0
2013-05-14 11:20:00,31.66,31.7,31.59,31.7,428700.0,25.7923,25.8249,25.7352,25.8249,428700.0
2013-05-14 11:30:00,31.7,31.73,31.63,31.69,512000.0,25.8249,25.8493,25.7678,25.8167,512000.0
2013-05-14 11:40:00,31.69,31.71,31.64,31.69,475900.0,25.8167,25.833,25.776,25.8167,475900.0
2013-05-14 11:50:00,31.69,31.71,31.64,31.69,429300.0,25.8167,25.833,25.776,25.8167,429300.0
2013-05-14 12:00:00,31.69,31.7,31.63,31.68,191700.0,25.8167,25.8249,25.7678,25.8086,191700.0
2013-05-14 12:10:00,31.67,31.71,31.66,31.67,159400.0,25.8004,25.833,25.7923,25.8004,159400.0
2013-05-14 12:20:00,31.68,31.7,31.66,31.69,236500.0,25.8086,25.8249,25.7923,25.8167,236500.0
2013-05-14 12:30:00,31.69,31.69,31.64,31.68,133700.0,25.8167,25.8167,25.776,25.8086,133700.0
2013-05-14 12:40:00,31.68,31.7,31.62,31.63,188200.0,25.8086,25.8249,25.7597,25.7678,188200.0
2013-05-14 12:50:00,31.64,31.64,31.62,31.62,135900.0,25.776,25.776,25.7597,25.7597,135900.0
2013-05-14 13:00:00,31.61,31.65,31.6,31.62,173900.0,25.7515,25.7841,25.7434,25.7597,173900.0
2013-05-14 13:10:00,31.63,31.63,31.58,31.62,108600.0,25.7678,25.7678,25.7271,25.7597,108600.0
2013-05-14 13:20:00,31.62,31.65,31.61,31.65,98000.0,25.7597,25.7841,25.7515,25.7841,98000.0
2013-05-14 13:30:00,31.65,31.65,31.58,31.59,167200.0,25.7841,25.7841,25.7271,25.7352,167200.0
2013-05-14 13:40:00,31.58,31.59,31.51,31.53,296900.0,25.7271,25.7352,25.6701,25.6864,296900.0
2013-05-14 13:50:00,31.53,31.61,31.52,31.58,273800.0,25.6864,25.7515,25.6782,25.7271,273800.0
2013-05-14 14:00:00,31.58,31.58,31.39,31.39,581500.0,25.7271,25.7271,25.5723,25.5723,581500.0
2013-05-14 14:10:00,31.4,31.43,31.34,31.4,622300.0,25.5805,25.6049,25.5316,25.5805,622300.0
2013-05-14 14:20:00,31.41,31.41,31.31,31.34,488300.0,25.5886,25.5886,25.5071,25.5316,488300.0
2013-05-14 14:30:00,31.34,31.4,31.34,31.38,258500.0,25.5316,25.5805,25.5316,25.5642,258500.0
2013-05-14 14:40:00,31.37,31.48,31.36,31.44,376700.0,25.556,25.6456,25.5479,25.613,376700.0
2013-05-14 14:50:00,31.43,31.47,31.42,31.46,172900.0,25.6049,25.6375,25.5968,25.6293,172900.0
2013-05-14 15:00:00,31.46,31.5,31.38,31.4,483900.0,25.6293,25.6619,25.5642,25.5805,483900.0
2013-05-14 15:10:00,31.4,31.43,31.38,31.43,231100.0,25.5805,25.6049,25.5642,25.6049,231100.0
2013-05-14 15:20:00,31.43,31.44,31.38,31.41,193300.0,25.6049,25.613,25.5642,25.5886,193300.0
2013-05-14 15:30:00,31.41,31.49,31.4,31.47,243100.0,25.5886,25.6538,25.5805,25.6375,243100.0
2013-05-14 15:40:00,31.47,31.53,31.47,31.53,389700.0,25.6375,25.6864,25.6375,25.6864,389700.0
2013-05-14 15:50:00,31.53,31.59,31.52,31.58,1088200.0,25.6864,25.7352,25.6782,25.7271,1088200.0
2013-05-15 09:30:00,31.24,31.48,31.19,31.39,800100.0,25.4501,25.6456,25.4094,25.5723,800100.0
2013-05-15 09:40:00,31.39,31.43,31.31,31.31,514000.0,25.5723,25.6049,25.5071,25.5071,514000.0
2013-05-15 09:50:00,31.32,31.33,31.22,31.28,589600.0,25.5153,25.5234,25.4338,25.4827,589600.0
2013-05-15 10:00:00,31.27,31.39,31.23,31.28,460300.0,25.4746,25.5723,25.442,25.4827,460300.0
2013-05-15 10:10:00,31.29,31.37,31.21,31.34,437900.0,25.4908,25.556,25.4257,25.5316,437900.0
2013-05-15 10:20:00,31.34,31.39,31.24,31.35,556300.0,25.5316,25.5723,25.4501,25.5397,556300.0
2013-05-15 10:30:00,31.36,31.37,31.27,31.27,318100.0,25.5479,25.556,25.4746,25.4746,318100.0
2013-05-15 10:40:00,31.27,31.32,31.16,31.29,488000.0,25.4746,25.5153,25.3849,25.4908,488000.0
2013-05-15 10:50:00,31.28,31.39,31.28,31.38,438100.0,25.4827,25.5723,25.4827,25.5642,438100.0
2013-05-15 11:00:00,31.38,31.72,31.38,31.69,808200.0,25.5642,25.8412,25.5642,25.8167,808200.0
2013-05-15 11:10:00,31.69,31.7,31.5,31.51,387900.0,25.8167,25.8249,25.6619,25.6701,387900.0
2013-05-15 11:20:00,31.52,31.55,31.48,31.5,340600.0,25.6782,25.7027,25.6456,25.6619,340600.0
2013-05-15 11:30:00,31.5,31.73,31.5,31.72,535500.0,25.6619,25.8493,25.6619,25.8412,535500.0
2013-05-15 11:40:00,31.72,31.78,31.68,31.78,430000.0,25.8412,25.89,25.8086,25.89,430000.0
2013-05-15 11:50:00,31.78,31.94,31.77,31.9,496000.0,25.89,26.0204,25.8819,25.9878,496000.0
2013-05-15 12:00:00,31.9,31.91,31.77,31.78,354700.0,25.9878,25.9959,25.8819,25.89,354700.0
2013-05-15 12:10:00,31.79,31.97,31.77,31.97,380800.0,25.8982,26.0448,25.8819,26.0448,380800.0
2013-05-15 12:20:00,31.97,32.04,31.93,32.03,578300.0,26.0448,26.1018,26.0122,26.0937,578300.0
2013-05-15 12:30:00,32.04,32.09,31.99,32.08,421200.0,26.1018,26.1426,26.0611,26.1344,421200.0
2013-05-15 12:40:00,32.07,32.09,31.99,32.0,311300.0,26.1263,26.1426,26.0611,26.0693,311300.0
2013-05-15 12:50:00,32.0,32.02,31.97,31.98,342100.0,26.0693,26.0856,26.0448,26.053,342100.0
2013-05-15 13:00:00,31.97,31.98,31.68,31.7,480100.0,26.0448,26.053,25.8086,25.8249,480100.0
2013-05-15 13:10:00,31.69,31.77,31.67,31.68,221900.0,25.8167,25.8819,25.8004,25.8086,221900.0
2013-05-15 13:20:00,31.68,31.71,31.63,31.68,250100.0,25.8086,25.833,25.7678,25.8086,250100.0
2013-05-15 13:30:00,31.68,31.76,31.67,31.7,293300.0,25.8086,25.8737,25.8004,25.8249,293300.0
2013-05-15 13:40:00,31.7,31.77,31.64,31.77,276900.0,25.8249,25.8819,25.776,25.8819,276900.0
2013-05-15 13:50:00,31.77,31.85,31.75,31.77,279800.0,25.8819,25.9471,25.8656,25.8819,279800.0
2013-05-15 14:00:00,31.77,31.85,31.77,31.84,257800.0,25.8819,25.9471,25.8819,25.9389,257800.0
2013-05-15 14:10:00,31.83,31.84,31.68,31.74,198800.0,25.9308,25.9389,25.8086,25.8574,198800.0
2013-05-15 14:20:00,31.74,31.89,31.73,31.87,281000.0,25.8574,25.9796,25.8493,25.9634,281000.0
2013-05-15 14:30:00,31.87,31.91,31.81,31.81,195000.0,25.9634,25.9959,25.9145,25.9145,195000.0
2013-05-15 14:40:00,31.81,31.83,31.68,31.74,198900.0,25.9145,25.9308,25.8086,25.8574,198900.0
2013-05-15 14:50:00,31.73,31.82,31.7,31.77,456600.0,25.8493,25.9226,25.8249,25.8819,456600.0
2013-05-15 15:00:00,31.77,31.91,31.76,31.9,582000.0,25.8819,25.9959,25.8737,25.9878,582000.0
2013-05-15 15:10:00,31.9,32.05,31.84,31.91,846600.0,25.9878,26.11,25.9389,25.9959,846600.0
2013-05-15 15:20:00,31.91,31.92,31.81,31.91,627000.0,25.9959,26.0041,25.9145,25.9959,627000.0
2013-05-15 15:30:00,31.91,31.92,31.83,31.88,583200.0,25.9959,26.0041,25.9308,25.9715,583200.0
2013-05-15 15:40:00,31.88,31.92,31.87,31.9,653800.0,25.9715,26.0041,25.9634,25.9878,653800.0
2013-05-15 15:50:00,31.9,31.91,31.76,31.76,1403400.0,25.9878,25.9959,25.8737,25.8737,1403400.0
2013-05-16 09:30:00,31.68,31.73,31.38,31.4,928200.0,25.8086,25.8493,25.5642,25.5805,928200.0
2013-05-16 09:40:00,31.4,31.68,31.35,31.65,1017800.0,25.5805,25.8086,25.5397,25.7841,1017800.0
2013-05-16 09:50:00,31.64,31.85,31.61,31.82,694400.0,25.776,25.9471,25.7515,25.9226,694400.0
2013-05-16 10:00:00,31.82,31.95,31.74,31.92,663600.0,25.9226,26.0285,25.8574,26.0041,663600.0
2013-05-16 10:10:00,31.92,32.0,31.85,32.0,491200.0,26.0041,26.0693,25.9471,26.0693,491200.0
2013-05-16 10:20:00,32.0,32.32,31.99,32.23,919500.0,26.0693,26.3299,26.0611,26.2566,919500.0
2013-05-16 10:30:00,32.23,32.48,32.16,32.39,759800.0,26.2566,26.4603,26.1996,26.387,759800.0
2013-05-16 10:40:00,32.38,32.42,32.33,32.35,499600.0,26.3788,26.4114,26.3381,26.3544,499600.0
2013-05-16 10:50:00,32.36,32.38,32.28,32.28,398200.0,26.3625,26.3788,26.2974,26.2974,398200.0
2013-05-16 11:00:00,32.27,32.41,32.27,32.37,387700.0,26.2892,26.4033,26.2892,26.3707,387700.0
2013-05-16 11:10:00,32.38,32.47,32.3,32.47,478900.0,26.3788,26.4521,26.3137,26.4521,478900.0
2013-05-16 11:20:00,32.47,32.47,32.34,32.38,397500.0,26.4521,26.4521,26.3462,26.3788,397500.0
2013-05-16 11:30:00,32.38,32.41,32.26,32.32,562500.0,26.3788,26.4033,26.2811,26.3299,562500.0
2013-05-16 11:40:00,32.32,32.33,32.16,32.29,360000.0,26.3299,26.3381,26.1996,26.3055,360000.0
2013-05-16 11:50:00,32.29,32.4,32.2,32.21,311000.0,26.3055,26.3951,26.2322,26.2403,311000.0
2013-05-16 12:00:00,32.22,32.37,32.16,32.35,295500.0,26.2485,26.3707,26.1996,26.3544,295500.0
2013-05-16 12:10:00,32.35,32.37,32.23,32.27,214600.0,26.3544,26.3707,26.2566,26.2892,214600.0
2013-05-16 12:20:00,32.27,32.27,32.18,32.24,257000.0,26.2892,26.2892,26.2159,26.2648,257000.0
2013-05-16 12:30:00,32.24,32.25,32.16,32.2,195500.0,26.2648,26.2729,26.1996,26.2322,195500.0
2013-05-16 12:40:00,32.21,32.23,32.16,32.19,191200.0,26.2403,26.2566,26.1996,26.224,191200.0
2013-05-16 12:50:00,32.19,32.21,32.08,32.2,346100.0,26.224,26.2403,26.1344,26.2322,346100.0
2013-05-16 13:00:00,32.2,32.21,32.13,32.16,235400.0,26.2322,26.2403,26.1752,26.1996,235400.0
2013-05-16 13:10:00,32.17,32.2,32.13,32.15,230300.0,26.2077,26.2322,26.1752,26.1915,230300.0
2013-05-16 13:20:00,32.16,32.16,32.08,32.13,186600.0,26.1996,26.1996,26.1344,26.1752,186600.0
2013-05-16 13:30:00,32.13,32.19,32.11,32.12,212500.0,26.1752,26.224,26.1589,26.167,212500.0
2013-05-16 13:40:00,32.12,32.16,32.09,32.1,128200.0,26.167,26.1996,26.1426,26.1507,128200.0
2013-05-16 13:50:00,32.1,32.16,32.05,32.15,184000.0,26.1507,26.1996,26.11,26.1915,184000.0
2013-05-16 14:00:00,32.15,32.22,32.11,32.21,177700.0,26.1915,26.2485,26.1589,26.2403,177700.0
2013-05-16 14:10:00,32.21,32.33,32.2,32.27,478400.0,26.2403,26.3381,26.2322,26.2892,478400.0
2013-05-16 14:20:00,32.28,32.28,32.17,32.24,312500.0,26.2974,26.2974,26.2077,26.2648,312500.0
2013-05-16 14:30:00,32.24,32.33,32.22,32.27,255000.0,26.2648,26.3381,26.2485,26.2892,255000.0
2013-05-16 14:40:00,32.27,32.27,32.16,32.17,331600.0,26.2892,26.2892,26.1996,26.2077,331600.0
2013-05-16 14:50:00,32.17,32.18,32.1,32.1,295800.0,26.2077,26.2159,26.1507,26.1507,295800.0
2013-05-16 15:00:00,32.11,32.23,32.1,32.2,551200.0,26.1589,26.2566,26.1507,26.2322,551200.0
2013-05-16 15:10:00,32.21,32.22,32.12,32.13,416300.0,26.2403,26.2485,26.167,26.1752,416300.0
2013-05-16 15:20:00,32.13,32.14,32.05,32.14,442400.0,26.1752,26.1833,26.11,26.1833,442400.0
2013-05-16 15:30:00,32.14,32.16,32.0,32.01,616200.0,26.1833,26.1996,26.0693,26.0774,616200.0
2013-05-16 15:40:00,32.02,32.04,31.93,31.94,574800.0,26.0856,26.1018,26.0122,26.0204,574800.0
2013-05-16 15:50:00,31.95,32.04,31.91,32.03,1305300.0,26.0285,26.1018,25.9959,26.0937,1305300.0
2013-05-17 09:30:00,32.32,32.44,32.11,32.26,789300.0,26.3299,26.4277,26.1589,26.2811,789300.0
2013-05-17 09:40:00,32.24,32.4,32.24,32.33,380300.0,26.2648,26.3951,26.2648,26.3381,380300.0
2013-05-17 09:50:00,32.33,32.46,32.25,32.38,456100.0,26.3381,26.444,26.2729,26.3788,456100.0
2013-05-17 10:00:00,32.38,32.39,32.21,32.22,411400.0,26.3788,26.387,26.2403,26.2485,411400.0
2013-05-17 10:10:00,32.21,32.35,32.15,32.3,569300.0,26.2403,26.3544,26.1915,26.3137,569300.0
2013-05-17 10:20:00,32.3,32.42,32.3,32.42,349200.0,26.3137,26.4114,26.3137,26.4114,349200.0
2013-05-17 10:30:00,32.42,32.46,32.33,32.35,316100.0,26.4114,26.444,26.3381,26.3544,316100.0
2013-05-17 10:40:00,32.35,32.37,32.31,32.34,138500.0,26.3544,26.3707,26.3218,26.3462,138500.0
2013-05-17 10:50:00,32.34,32.35,32.25,32.31,321100.0,26.3462,26.3544,26.2729,26.3218,321100.0
2013-05-17 11:00:00,32.31,32.34,32.26,32.27,202300.0,26.3218,26.3462,26.2811,26.2892,202300.0
2013-05-17 11:10:00,32.27,32.34,32.24,32.33,251500.0,26.2892,26.3462,26.2648,26.3381,251500.0
2013-05-17 11:20:00,32.34,32.37,32.29,32.33,227800.0,26.3462,26.3707,26.3055,26.3381,227800.0
2013-05-17 11:30:00,32.33,32.34,32.26,32.26,170200.0,26.3381,26.3462,26.2811,26.2811,170200.0
2013-05-17 11:40:00,32.27,32.36,32.26,32.36,269200.0,26.2892,26.3625,26.2811,26.3625,269200.0
2013-05-17 11:50:00,32.35,32.38,32.25,32.27,160400.0,26.3544,26.3788,26.2729,26.2892,160400.0
2013-05-17 12:00:00,32.27,32.28,32.23,32.24,130600.0,26.2892,26.2974,26.2566,26.2648,130600.0
2013-05-17 12:10:00,32.25,32.26,32.19,32.26,218900.0,26.2729,26.2811,26.224,26.2811,218900.0
2013-05-17 12:20:00,32.26,32.26,32.2,32.22,153300.0,26.2811,26.2811,26.2322,26.2485,153300.0
2013-05-17 12:30:00,32.23,32.35,32.22,32.3,153200.0,26.2566,26.3544,26.2485,26.3137,153200.0
2013-05-17 12:40:00,32.3,32.32,32.27,32.29,64000.0,26.3137,26.3299,26.2892,26.3055,64000.0
2013-05-17 12:50:00,32.29,32.34,32.28,32.33,276200.0,26.3055,26.3462,26.2974,26.3381,276200.0
2013-05-17 13:00:00,32.33,32.42,32.32,32.38,227600.0,26.3381,26.4114,26.3299,26.3788,227600.0
2013-05-17 13:10:00,32.38,32.43,32.35,32.41,150600.0,26.3788,26.4196,26.3544,26.4033,150600.0
2013-05-17 13:20:00,32.41,32.46,32.32,32.42,218100.0,26.4033,26.444,26.3299,26.4114,218100.0
2013-05-17 13:30:00,32.42,32.44,32.39,32.41,129200.0,26.4114,26.4277,26.387,26.4033,129200.0
2013-05-17 13:40:00,32.41,32.42,32.26,32.36,126000.0,26.4033,26.4114,26.2811,26.3625,126000.0
2013-05-17 13:50:00,32.35,32.41,32.33,32.37,220700.0,26.3544,26.4033,26.3381,26.3707,220700.0
2013-05-17 14:00:00,32.37,32.41,32.32,32.36,196300.0,26.3707,26.4033,26.3299,26.3625,196300.0
2013-05-17 14:10:00,32.36,32.48,32.35,32.48,280600.0,26.3625,26.4603,26.3544,26.4603,280600.0
2013-05-17 14:20:00,32.48,32.58,32.47,32.55,474100.0,26.4603,26.5418,26.4521,26.5173,474100.0
2013-05-17 14:30:00,32.56,32.57,32.48,32.54,240000.0,26.5255,26.5336,26.4603,26.5092,240000.0
2013-05-17 14:40:00,32.54,32.62,32.52,32.59,324700.0,26.5092,26.5743,26.4929,26.5499,324700.0
2013-05-17 14:50:00,32.6,32.65,32.59,32.63,328200.0,26.5581,26.5988,26.5499,26.5825,328200.0
2013-05-17 15:00:00,32.63,32.76,32.62,32.72,432200.0,26.5825,26.6884,26.5743,26.6558,432200.0
2013-05-17 15:10:00,32.72,32.81,32.68,32.8,498300.0,26.6558,26.7291,26.6232,26.721,498300.0
2013-05-17 15:20:00,32.81,32.82,32.72,32.73,528300.0,26.7291,26.7373,26.6558,26.664,528300.0
2013-05-17 15:30:00,32.72,32.76,32.72,32.73,390800.0,26.6558,26.6884,26.6558,26.664,390800.0
2013-05-17 15:40:00,32.73,32.74,32.66,32.69,838800.0,26.664,26.6721,26.6069,26.6314,838800.0
2013-05-17 15:50:00,32.68,32.7,32.57,32.68,1966100.0,26.6232,26.6395,26.5336,26.6232,1966100.0
2013-05-20 09:30:00,32.73,32.91,32.58,32.75,1214400.0,26.664,26.8106,26.5418,26.6803,1214400.0
2013-05-20 09:40:00,32.78,32.83,32.49,32.57,860400.0,26.7047,26.7454,26.4684,26.5336,860400.0
2013-05-20 09:50:00,32.58,32.64,32.36,32.41,1161500.0,26.5418,26.5906,26.3625,26.4033,1161500.0
2013-05-20 10:00:00,32.42,32.45,32.33,32.34,958600.0,26.4114,26.4359,26.3381,26.3462,958600.0
2013-05-20 10:10:00,32.34,32.37,32.24,32.29,697200.0,26.3462,26.3707,26.2648,26.3055,697200.0
2013-05-20 10:20:00,32.28,32.32,32.22,32.24,636300.0,26.2974,26.3299,26.2485,26.2648,636300.0
2013-05-20 10:30:00,32.23,32.26,32.17,32.25,725100.0,26.2566,26.2811,26.2077,26.2729,725100.0
2013-05-20 10:40:00,32.25,32.3,32.22,32.3,469000.0,26.2729,26.3137,26.2485,26.3137,469000.0
2013-05-20 10:50:00,32.3,32.38,32.2,32.23,515000.0,26.3137,26.3788,26.2322,26.2566,515000.0
2013-05-20 11:00:00,32.24,32.34,32.24,32.34,628800.0,26.2648,26.3462,26.2648,26.3462,628800.0
2013-05-20 11:10:00,32.35,32.5,32.34,32.49,540100.0,26.3544,26.4766,26.3462,26.4684,540100.0
2013-05-20 11:20:00,32.49,32.53,32.39,32.53,480700.0,26.4684,26.501,26.387,26.501,480700.0
2013-05-20 11:30:00,32.54,32.54,32.47,32.5,354300.0,26.5092,26.5092,26.4521,26.4766,354300.0
2013-05-20 11:40:00,32.51,32.77,32.48,32.76,504200.0,26.4847,26.6965,26.4603,26.6884,504200.0
2013-05-20 11:50:00,32.76,32.8,32.65,32.7,453700.0,26.6884,26.721,26.5988,26.6395,453700.0
2013-05-20 12:00:00,32.7,33.0,32.7,32.92,915600.0,26.6395,26.8839,26.6395,26.8187,915600.0
2013-05-20 12:10:00,32.92,32.98,32.88,32.88,813600.0,26.8187,26.8676,26.7862,26.7862,813600.0
2013-05-20 12:20:00,32.88,32.94,32.81,32.91,213100.0,26.7862,26.835,26.7291,26.8106,213100.0
2013-05-20 12:30:00,32.9,32.92,32.82,32.85,194000.0,26.8025,26.8187,26.7373,26.7617,194000.0
2013-05-20 12:40:00,32.86,32.91,32.83,32.89,172400.0,26.7699,26.8106,26.7454,26.7943,172400.0
2013-05-20 12:50:00,32.9,32.9,32.82,32.89,135800.0,26.8025,26.8025,26.7373,26.7943,135800.0
2013-05-20 13:00:00,32.88,32.95,32.85,32.88,221700.0,26.7862,26.8432,26.7617,26.7862,221700.0
2013-05-20 13:10:00,32.88,32.91,32.81,32.83,411300.0,26.7862,26.8106,26.7291,26.7454,411300.0
2013-05-20 13:20:00,32.82,32.83,32.67,32.69,217100.0,26.7373,26.7454,26.6151,26.6314,217100.0
2013-05-20 13:30:00,32.7,32.7,32.59,32.62,421100.0,26.6395,26.6395,26.5499,26.5743,421100.0
2013-05-20 13:40:00,32.62,32.69,32.59,32.68,273500.0,26.5743,26.6314,26.5499,26.6232,273500.0
2013-05-20 13:50:00,32.69,32.77,32.68,32.77,180400.0,26.6314,26.6965,26.6232,26.6965,180400.0
2013-05-20 14:00:00,32.77,32.77,32.56,32.6,323400.0,26.6965,26.6965,26.5255,26.5581,323400.0
2013-05-20 14:10:00,32.6,32.65,32.58,32.59,457800.0,26.5581,26.5988,26.5418,26.5499,457800.0
2013-05-20 14:20:00,32.59,32.68,32.56,32.61,373800.0,26.5499,26.6232,26.5255,26.5662,373800.0
2013-05-20 14:30:00,32.61,32.68,32.6,32.66,323500.0,26.5662,26.6232,26.5581,26.6069,323500.0
2013-05-20 14:40:00,32.66,32.67,32.59,32.66,268200.0,26.6069,26.6151,26.5499,26.6069,268200.0
2013-05-20 14:50:00,32.66,32.69,32.63,32.65,216400.0,26.6069,26.6314,26.5825,26.5988,216400.0
2013-05-20 15:00:00,32.65,32.69,32.6,32.66,298100.0,26.5988,26.6314,26.5581,26.6069,298100.0
2013-05-20 15:10:00,32.67,32.71,32.66,32.7,555500.0,26.6151,26.6477,26.6069,26.6395,555500.0
2013-05-20 15:20:00,32.69,32.71,32.61,32.7,304500.0,26.6314,26.6477,26.5662,26.6395,304500.0
2013-05-20 15:30:00,32.7,32.75,32.62,32.64,487200.0,26.6395,26.6803,26.5743,26.5906,487200.0
2013-05-20 15:40:00,32.64,32.7,32.56,32.6,625300.0,26.5906,26.6395,26.5255,26.5581,625300.0
2013-05-20 15:50:00,32.61,32.86,32.6,32.85,2629900.0,26.5662,26.7699,26.5581,26.7617,2629900.0
2013-05-21 09:30:00,32.98,33.08,32.75,32.75,914300.0,26.8676,26.9491,26.6803,26.6803,914300.0
2013-05-21 09:40:00,32.75,32.84,32.45,32.52,745900.0,26.6803,26.7536,26.4359,26.4929,745900.0
2013-05-21 09:50:00,32.51,32.64,32.39,32.56,574100.0,26.4847,26.5906,26.387,26.5255,574100.0
2013-05-21 10:00:00,32.57,32.8,32.53,32.72,589900.0,26.5336,26.721,26.501,26.6558,589900.0
2013-05-21 10:10:00,32.72,32.73,32.44,32.58,536800.0,26.6558,26.664,26.4277,26.5418,536800.0
2013-05-21 10:20:00,32.58,32.62,32.44,32.45,502300.0,26.5418,26.5743,26.4277,26.4359,502300.0
2013-05-21 10:30:00,32.44,32.52,32.36,32.51,423400.0,26.4277,26.4929,26.3625,26.4847,423400.0
2013-05-21 10:40:00,32.5,32.64,32.46,32.48,703200.0,26.4766,26.5906,26.444,26.4603,703200.0
2013-05-21 10:50:00,32.48,32.49,32.33,32.46,493500.0,26.4603,26.4684,26.3381,26.444,493500.0
2013-05-21 11:00:00,32.46,32.5,32.28,32.29,408200.0,26.444,26.4766,26.2974,26.3055,408200.0
2013-05-21 11:10:00,32.29,32.29,32.15,32.25,512400.0,26.3055,26.3055,26.1915,26.2729,512400.0
2013-05-21 11:20:00,32.25,32.25,32.14,32.2,449100.0,26.2729,26.2729,26.1833,26.2322,449100.0
2013-05-21 11:30:00,32.2,32.35,32.2,32.3,384200.0,26.2322,26.3544,26.2322,26.3137,384200.0
2013-05-21 11:40:00,32.3,32.32,32.15,32.18,399300.0,26.3137,26.3299,26.1915,26.2159,399300.0
2013-05-21 11:50:00,32.18,32.25,32.13,32.23,378000.0,26.2159,26.2729,26.1752,26.2566,378000.0
2013-05-21 12:00:00,32.23,32.38,32.23,32.33,291200.0,26.2566,26.3788,26.2566,26.3381,291200.0
2013-05-21 12:10:00,32.33,32.33,32.27,32.32,204000.0,26.3381,26.3381,26.2892,26.3299,204000.0
2013-05-21 12:20:00,32.31,32.36,32.27,32.28,269200.0,26.3218,26.3625,26.2892,26.2974,269200.0
2013-05-21 12:30:00,32.27,32.28,32.19,32.19,259500.0,26.2892,26.2974,26.224,26.224,259500.0
2013-05-21 12:40:00,32.19,32.21,32.16,32.16,347000.0,26.224,26.2403,26.1996,26.1996,347000.0
2013-05-21 12:50:00,32.17,32.24,32.15,32.21,240700.0,26.2077,26.2648,26.1915,26.2403,240700.0
2013-05-21 13:00:00,32.21,32.31,32.18,32.24,300400.0,26.2403,26.3218,26.2159,26.2648,300400.0
2013-05-21 13:10:00,32.23,32.34,32.23,32.32,378100.0,26.2566,26.3462,26.2566,26.3299,378100.0
2013-05-21 13:20:00,32.32,32.32,32.2,32.2,327700.0,26.3299,26.3299,26.2322,26.2322,327700.0
2013-05-21 13:30:00,32.21,32.26,32.18,32.21,282100.0,26.2403,26.2811,26.2159,26.2403,282100.0
2013-05-21 13:40:00,32.21,32.23,32.15,32.17,254800.0,26.2403,26.2566,26.1915,26.2077,254800.0
2013-05-21 13:50:00,32.17,32.19,32.14,32.17,546500.0,26.2077,26.224,26.1833,26.2077,546500.0
2013-05-21 14:00:00,32.16,32.17,31.95,32.03,668900.0,26.1996,26.2077,26.0285,26.0937,668900.0
2013-05-21 14:10:00,32.03,32.14,32.03,32.13,348400.0,26.0937,26.1833,26.0937,26.1752,348400.0
2013-05-21 14:20:00,32.13,32.18,32.07,32.07,330600.0,26.1752,26.2159,26.1263,26.1263,330600.0
2013-05-21 14:30:00,32.07,32.09,32.03,32.04,557000.0,26.1263,26.1426,26.0937,26.1018,557000.0
2013-05-21 14:40:00,32.04,32.05,31.96,32.02,468200.0,26.1018,26.11,26.0367,26.0856,468200.0
2013-05-21 14:50:00,32.01,32.08,32.01,32.04,273700.0,26.0774,26.1344,26.0774,26.1018,273700.0
2013-05-21 15:00:00,32.05,32.11,32.01,32.03,355300.0,26.11,26.1589,26.0774,26.0937,355300.0
2013-05-21 15:10:00,32.03,32.1,32.02,32.05,283400.0,26.0937,26.1507,26.0856,26.11,283400.0
2013-05-21 15:20:00,32.05,32.06,31.98,32.02,313500.0,26.11,26.1181,26.053,26.0856,313500.0
2013-05-21 15:30:00,32.01,32.04,31.98,31.99,466400.0,26.0774,26.1018,26.053,26.0611,466400.0
2013-05-21 15:40:00,31.99,32.04,31.95,31.97,687000.0,26.0611,26.1018,26.0285,26.0448,687000.0
2013-05-21 15:50:00,31.96,32.06,31.94,31.99,1263500.0,26.0367,26.1181,26.0204,26.0611,1263500.0
2013-05-22 09:30:00,32.18,32.29,32.0,32.22,587100.0,26.2159,26.3055,26.0693,26.2485,587100.0
2013-05-22 09:40:00,32.23,32.4,32.1,32.3,635800.0,26.2566,26.3951,26.1507,26.3137,635800.0
2013-05-22 09:50:00,32.31,32.48,32.26,32.41,650000.0,26.3218,26.4603,26.2811,26.4033,650000.0
2013-05-22 10:00:00,32.41,32.71,32.32,32.7,1144200.0,26.4033,26.6477,26.3299,26.6395,1144200.0
2013-05-22 10:10:00,32.71,32.9,32.66,32.7,845100.0,26.6477,26.8025,26.6069,26.6395,845100.0
2013-05-22 10:20:00,32.69,32.71,32.6,32.62,481800.0,26.6314,26.6477,26.5581,26.5743,481800.0
2013-05-22 10:30:00,32.62,32.64,32.07,32.09,996300.0,26.5743,26.5906,26.1263,26.1426,996300.0
2013-05-22 10:40:00,32.09,32.27,31.98,32.21,910900.0,26.1426,26.2892,26.053,26.2403,910900.0
2013-05-22 10:50:00,32.21,32.25,31.84,32.0,1025700.0,26.2403,26.2729,25.9389,26.0693,1025700.0
2013-05-22 11:00:00,32.0,32.24,31.97,32.21,463500.0,26.0693,26.2648,26.0448,26.2403,463500.0
2013-05-22 11:10:00,32.2,32.21,32.01,32.13,651600.0,26.2322,26.2403,26.0774,26.1752,651600.0
2013-05-22 11:20:00,32.13,32.15,32.07,32.12,378600.0,26.1752,26.1915,26.1263,26.167,378600.0
2013-05-22 11:30:00,32.13,32.19,32.09,32.14,451900.0,26.1752,26.224,26.1426,26.1833,451900.0
2013-05-22 11:40:00,32.14,32.36,32.13,32.28,401100.0,26.1833,26.3625,26.1752,26.2974,401100.0
2013-05-22 11:50:00,32.28,32.31,32.14,32.17,334800.0,26.2974,26.3218,26.1833,26.2077,334800.0
2013-05-22 12:00:00,32.18,32.25,32.13,32.2,302100.0,26.2159,26.2729,26.1752,26.2322,302100.0
2013-05-22 12:10:00,32.2,32.23,32.1,32.21,248900.0,26.2322,26.2566,26.1507,26.2403,248900.0
2013-05-22 12:20:00,32.22,32.32,32.18,32.19,238000.0,26.2485,26.3299,26.2159,26.224,238000.0
2013-05-22 12:30:00,32.18,32.27,32.13,32.27,322900.0,26.2159,26.2892,26.1752,26.2892,322900.0
2013-05-22 12:40:00,32.27,32.33,32.25,32.26,233400.0,26.2892,26.3381,26.2729,26.2811,233400.0
2013-05-22 12:50:00,32.26,32.36,32.26,32.34,255600.0,26.2811,26.3625,26.2811,26.3462,255600.0
2013-05-22 13:00:00,32.37,32.4,32.29,32.37,297900.0,26.3707,26.3951,26.3055,26.3707,297900.0
2013-05-22 13:10:00,32.37,32.37,32.29,32.31,195800.0,26.3707,26.3707,26.3055,26.3218,195800.0
2013-05-22 13:20:00,32.33,32.33,32.17,32.2,243800.0,26.3381,26.3381,26.2077,26.2322,243800.0
2013-05-22 13:30:00,32.19,32.2,31.99,32.0,434600.0,26.224,26.2322,26.0611,26.0693,434600.0
2013-05-22 13:40:00,32.0,32.05,31.91,31.98,397800.0,26.0693,26.11,25.9959,26.053,397800.0
2013-05-22 13:50:00,31.98,32.1,31.98,32.09,316900.0,26.053,26.1507,26.053,26.1426,316900.0
2013-05-22 14:00:00,32.1,32.17,31.79,31.84,872500.0,26.1507,26.2077,25.8982,25.9389,872500.0
2013-05-22 14:10:00,31.83,31.87,31.75,31.86,459700.0,25.9308,25.9634,25.8656,25.9552,459700.0
2013-05-22 14:20:00,31.85,31.92,31.8,31.86,339700.0,25.9471,26.0041,25.9063,25.9552,339700.0
2013-05-22 14:30:00,31.87,31.94,31.79,31.82,443500.0,25.9634,26.0204,25.8982,25.9226,443500.0
2013-05-22 14:40:00,31.83,31.95,31.72,31.95,417700.0,25.9308,26.0285,25.8412,26.0285,417700.0
2013-05-22 14:50:00,31.95,31.96,31.86,31.96,258400.0,26.0285,26.0367,25.9552,26.0367,258400.0
2013-05-22 15:00:00,31.95,31.96,31.75,31.77,429300.0,26.0285,26.0367,25.8656,25.8819,429300.0
2013-05-22 15:10:00,31.76,31.79,31.66,31.66,457200.0,25.8737,25.8982,25.7923,25.7923,457200.0
2013-05-22 15:20:00,31.66,31.68,31.5,31.51,545500.0,25.7923,25.8086,25.6619,25.6701,545500.0
2013-05-22 15:30:00,31.51,31.59,31.5,31.56,461900.0,25.6701,25.7352,25.6619,25.7108,461900.0
2013-05-22 15:40:00,31.56,31.69,31.52,31.65,695100.0,25.7108,25.8167,25.6782,25.7841,695100.0
2013-05-22 15:50:00,31.66,31.78,31.63,31.66,1157000.0,25.7923,25.89,25.7678,25.7923,1157000.0
2013-05-23 09:30:00,30.7,30.85,30.6,30.82,1573400.0,25.0102,25.1324,24.9287,25.108,1573400.0
2013-05-23 09:40:00,30.82,30.9,30.67,30.74,999400.0,25.108,25.1731,24.9858,25.0428,999400.0
2013-05-23 09:50:00,30.73,30.77,30.57,30.66,760400.0,25.0346,25.0672,24.9043,24.9776,760400.0
2013-05-23 10:00:00,30.67,30.86,30.6,30.85,597500.0,24.9858,25.1405,24.9287,25.1324,597500.0
2013-05-23 10:10:00,30.86,30.9,30.76,30.77,973700.0,25.1405,25.1731,25.0591,25.0672,973700.0
2013-05-23 10:20:00,30.77,30.9,30.68,30.79,665600.0,25.0672,25.1731,24.9939,25.0835,665600.0
2013-05-23 10:30:00,30.79,30.89,30.79,30.81,478100.0,25.0835,25.165,25.0835,25.0998,478100.0
2013-05-23 10:40:00,30.81,30.86,30.75,30.82,473600.0,25.0998,25.1405,25.0509,25.108,473600.0
2013-05-23 10:50:00,30.81,30.88,30.78,30.81,372800.0,25.0998,25.1568,25.0754,25.0998,372800.0
2013-05-23 11:00:00,30.82,30.86,30.76,30.85,395800.0,25.108,25.1405,25.0591,25.1324,395800.0
2013-05-23 11:10:00,30.86,30.97,30.86,30.94,564700.0,25.1405,25.2302,25.1405,25.2057,564700.0
2013-05-23 11:20:00,30.93,30.99,30.87,30.99,342400.0,25.1976,25.2464,25.1487,25.2464,342400.0
2013-05-23 11:30:00,30.99,31.0,30.88,30.96,391300.0,25.2464,25.2546,25.1568,25.222,391300.0
2013-05-23 11:40:00,30.97,31.08,30.92,31.05,301100.0,25.2302,25.3198,25.1894,25.2953,301100.0
2013-05-23 11:50:00,31.06,31.08,31.0,31.04,350100.0,25.3035,25.3198,25.2546,25.2872,350100.0
2013-05-23 12:00:00,31.05,31.11,31.01,31.05,242000.0,25.2953,25.3442,25.2627,25.2953,242000.0
2013-05-23 12:10:00,31.05,31.11,31.01,31.04,223300.0,25.2953,25.3442,25.2627,25.2872,223300.0
2013-05-23 12:20:00,31.05,31.12,31.04,31.06,217400.0,25.2953,25.3524,25.2872,25.3035,217400.0
2013-05-23 12:30:00,31.06,31.07,30.86,30.86,319200.0,25.3035,25.3116,25.1405,25.1405,319200.0
2013-05-23 12:40:00,30.86,30.88,30.8,30.84,225300.0,25.1405,25.1568,25.0917,25.1242,225300.0
2013-05-23 12:50:00,30.83,30.84,30.78,30.78,292300.0,25.1161,25.1242,25.0754,25.0754,292300.0
2013-05-23 13:00:00,30.79,30.84,30.73,30.74,551600.0,25.0835,25.1242,25.0346,25.0428,551600.0
2013-05-23 13:10:00,30.75,30.87,30.73,30.83,212000.0,25.0509,25.1487,25.0346,25.1161,212000.0
2013-05-23 13:20:00,30.83,30.83,30.65,30.69,287500.0,25.1161,25.1161,24.9695,25.002,287500.0
2013-05-23 13:30:00,30.69,30.78,30.68,30.73,223200.0,25.002,25.0754,24.9939,25.0346,223200.0
2013-05-23 13:40:00,30.73,30.73,30.65,30.67,289800.0,25.0346,25.0346,24.9695,24.9858,289800.0
2013-05-23 13:50:00,30.66,30.78,30.66,30.78,311600.0,24.9776,25.0754,24.9776,25.0754,311600.0
2013-05-23 14:00:00,30.77,30.81,30.74,30.78,252300.0,25.0672,25.0998,25.0428,25.0754,252300.0
2013-05-23 14:10:00,30.79,30.8,30.76,30.77,238100.0,25.0835,25.0917,25.0591,25.0672,238100.0
2013-05-23 14:20:00,30.77,30.82,30.76,30.8,325400.0,25.0672,25.108,25.0591,25.0917,325400.0
2013-05-23 14:30:00,30.8,30.81,30.7,30.72,286300.0,25.0917,25.0998,25.0102,25.0265,286300.0
2013-05-23 14:40:00,30.73,30.89,30.72,30.88,377900.0,25.0346,25.165,25.0265,25.1568,377900.0
2013-05-23 14:50:00,30.89,30.93,30.84,30.9,495500.0,25.165,25.1976,25.1242,25.1731,495500.0
2013-05-23 15:00:00,30.9,30.94,30.87,30.91,369200.0,25.1731,25.2057,25.1487,25.1813,369200.0
2013-05-23 15:10:00,30.9,30.96,30.82,30.85,487900.0,25.1731,25.222,25.108,25.1324,487900.0
2013-05-23 15:20:00,30.84,30.9,30.82,30.89,283400.0,25.1242,25.1731,25.108,25.165,283400.0
2013-05-23 15:30:00,30.89,30.94,30.86,30.88,542100.0,25.165,25.2057,25.1405,25.1568,542100.0
2013-05-23 15:40:00,30.88,30.88,30.82,30.85,583000.0,25.1568,25.1568,25.108,25.1324,583000.0
2013-05-23 15:50:00,30.84,30.93,30.84,30.92,922600.0,25.1242,25.1976,25.1242,25.1894,922600.0
2013-05-24 09:30:00,30.62,30.8,30.55,30.76,373300.0,24.945,25.0917,24.888,25.0591,373300.0
2013-05-24 09:40:00,30.75,30.8,30.68,30.76,248400.0,25.0509,25.0917,24.9939,25.0591,248400.0
2013-05-24 09:50:00,30.76,30.95,30.71,30.81,407600.0,25.0591,25.2139,25.0183,25.0998,407600.0
2013-05-24 10:00:00,30.81,30.81,30.66,30.69,482500.0,25.0998,25.0998,24.9776,25.002,482500.0
2013-05-24 10:10:00,30.7,30.71,30.58,30.58,529700.0,25.0102,25.0183,24.9124,24.9124,529700.0
2013-05-24 10:20:00,30.58,30.61,30.48,30.53,463600.0,24.9124,24.9369,24.831,24.8717,463600.0
2013-05-24 10:30:00,30.52,30.52,30.48,30.5,403400.0,24.8636,24.8636,24.831,24.8473,403400.0
2013-05-24 10:40:00,30.49,30.51,30.39,30.39,509700.0,24.8391,24.8554,24.7576,24.7576,509700.0
2013-05-24 10:50:00,30.39,30.51,30.38,30.51,369500.0,24.7576,24.8554,24.7495,24.8554,369500.0
2013-05-24 11:00:00,30.5,30.51,30.41,30.48,263800.0,24.8473,24.8554,24.7739,24.831,263800.0
2013-05-24 11:10:00,30.48,30.55,30.47,30.47,306900.0,24.831,24.888,24.8228,24.8228,306900.0
2013-05-24 11:20:00,30.48,30.52,30.44,30.51,226800.0,24.831,24.8636,24.7984,24.8554,226800.0
2013-05-24 11:30:00,30.51,30.51,30.46,30.48,103600.0,24.8554,24.8554,24.8147,24.831,103600.0
2013-05-24 11:40:00,30.49,30.54,30.49,30.49,145400.0,24.8391,24.8798,24.8391,24.8391,145400.0
2013-05-24 11:50:00,30.49,30.5,30.42,30.49,106700.0,24.8391,24.8473,24.7821,24.8391,106700.0
2013-05-24 12:00:00,30.49,30.53,30.44,30.51,223300.0,24.8391,24.8717,24.7984,24.8554,223300.0
2013-05-24 12:10:00,30.52,30.52,30.37,30.38,330300.0,24.8636,24.8636,24.7414,24.7495,330300.0
2013-05-24 12:20:00,30.39,30.41,30.35,30.4,187700.0,24.7576,24.7739,24.7251,24.7658,187700.0
2013-05-24 12:30:00,30.4,30.4,30.28,30.28,306500.0,24.7658,24.7658,24.668,24.668,306500.0
2013-05-24 12:40:00,30.28,30.3,30.23,30.3,449500.0,24.668,24.6843,24.6273,24.6843,449500.0
2013-05-24 12:50:00,30.3,30.3,30.25,30.29,244000.0,24.6843,24.6843,24.6436,24.6762,244000.0
2013-05-24 13:00:00,30.29,30.44,30.28,30.43,244300.0,24.6762,24.7984,24.668,24.7902,244300.0
2013-05-24 13:10:00,30.44,30.44,30.31,30.33,280200.0,24.7984,24.7984,24.6925,24.7088,280200.0
2013-05-24 13:20:00,30.33,30.4,30.33,30.37,217000.0,24.7088,24.7658,24.7088,24.7414,217000.0
2013-05-24 13:30:00,30.37,30.42,30.34,30.34,163000.0,24.7414,24.7821,24.7169,24.7169,163000.0
2013-05-24 13:40:00,30.35,30.35,30.28,30.29,221400.0,24.7251,24.7251,24.668,24.6762,221400.0
2013-05-24 13:50:00,30.29,30.3,30.26,30.27,195400.0,24.6762,24.6843,24.6517,24.6599,195400.0
2013-05-24 14:00:00,30.26,30.31,30.24,30.3,224600.0,24.6517,24.6925,24.6354,24.6843,224600.0
2013-05-24 14:10:00,30.3,30.35,30.28,30.34,128600.0,24.6843,24.7251,24.668,24.7169,128600.0
2013-05-24 14:20:00,30.35,30.36,30.28,30.29,172200.0,24.7251,24.7332,24.668,24.6762,172200.0
2013-05-24 14:30:00,30.29,30.3,30.23,30.25,273500.0,24.6762,24.6843,24.6273,24.6436,273500.0
2013-05-24 14:40:00,30.25,30.27,30.22,30.22,251800.0,24.6436,24.6599,24.6192,24.6192,251800.0
2013-05-24 14:50:00,30.23,30.23,30.14,30.15,407200.0,24.6273,24.6273,24.554,24.5621,407200.0
2013-05-24 15:00:00,30.15,30.26,30.14,30.25,275300.0,24.5621,24.6517,24.554,24.6436,275300.0
2013-05-24 15:10:00,30.25,30.26,30.18,30.21,165900.0,24.6436,24.6517,24.5866,24.611,165900.0
2013-05-24 15:20:00,30.21,30.32,30.2,30.32,330700.0,24.611,24.7006,24.6029,24.7006,330700.0
2013-05-24 15:30:00,30.31,30.31,30.24,30.25,243600.0,24.6925,24.6925,24.6354,24.6436,243600.0
2013-05-24 15:40:00,30.26,30.31,30.24,30.29,394300.0,24.6517,24.6925,24.6354,24.6762,394300.0
2013-05-24 15:50:00,30.29,30.41,30.28,30.39,869500.0,24.6762,24.7739,24.668,24.7576,869500.0
2013-05-28 09:30:00,30.72,30.81,30.55,30.57,993700.0,25.0265,25.0998,24.888,24.9043,993700.0
2013-05-28 09:40:00,30.58,30.79,30.53,30.7,566400.0,24.9124,25.0835,24.8717,25.0102,566400.0
2013-05-28 09:50:00,30.71,30.76,30.68,30.75,339300.0,25.0183,25.0591,24.9939,25.0509,339300.0
2013-05-28 10:00:00,30.76,30.79,30.65,30.66,453400.0,25.0591,25.0835,24.9695,24.9776,453400.0
2013-05-28 10:10:00,30.66,30.66,30.57,30.64,387500.0,24.9776,24.9776,24.9043,24.9613,387500.0
2013-05-28 10:20:00,30.64,30.73,30.61,30.71,257700.0,24.9613,25.0346,24.9369,25.0183,257700.0
2013-05-28 10:30:00,30.71,30.75,30.66,30.67,205000.0,25.0183,25.0509,24.9776,24.9858,205000.0
2013-05-28 10:40:00,30.67,30.84,30.67,30.82,325200.0,24.9858,25.1242,24.9858,25.108,325200.0
2013-05-28 10:50:00,30.82,30.84,30.73,30.76,350800.0,25.108,25.1242,25.0346,25.0591,350800.0
2013-05-28 11:00:00,30.76,30.88,30.72,30.85,326600.0,25.0591,25.1568,25.0265,25.1324,326600.0
2013-05-28 11:10:00,30.85,30.98,30.85,30.93,373200.0,25.1324,25.2383,25.1324,25.1976,373200.0
2013-05-28 11:20:00,30.92,30.96,30.88,30.93,236600.0,25.1894,25.222,25.1568,25.1976,236600.0
2013-05-28 11:30:00,30.94,31.06,30.91,31.05,454800.0,25.2057,25.3035,25.1813,25.2953,454800.0
2013-05-28 11:40:00,31.06,31.06,30.9,30.92,213500.0,25.3035,25.3035,25.1731,25.1894,213500.0
2013-05-28 11:50:00,30.91,30.94,30.85,30.85,216200.0,25.1813,25.2057,25.1324,25.1324,216200.0
2013-05-28 12:00:00,30.86,31.03,30.86,31.03,213700.0,25.1405,25.279,25.1405,25.279,213700.0
2013-05-28 12:10:00,31.03,31.08,31.01,31.08,290900.0,25.279,25.3198,25.2627,25.3198,290900.0
2013-05-28 12:20:00,31.08,31.08,31.03,31.04,172200.0,25.3198,25.3198,25.279,25.2872,172200.0
2013-05-28 12:30:00,31.05,31.06,30.99,31.02,191600.0,25.2953,25.3035,25.2464,25.2709,191600.0
2013-05-28 12:40:00,31.02,31.06,30.99,31.0,147600.0,25.2709,25.3035,25.2464,25.2546,147600.0
2013-05-28 12:50:00,31.0,31.07,30.99,31.06,120000.0,25.2546,25.3116,25.2464,25.3035,120000.0
2013-05-28 13:00:00,31.06,31.07,30.98,30.98,172200.0,25.3035,25.3116,25.2383,25.2383,172200.0
2013-05-28 13:10:00,30.98,30.99,30.84,30.85,232400.0,25.2383,25.2464,25.1242,25.1324,232400.0
2013-05-28 13:20:00,30.85,30.9,30.8,30.84,238100.0,25.1324,25.1731,25.0917,25.1242,238100.0
2013-05-28 13:30:00,30.85,30.92,30.77,30.9,276500.0,25.1324,25.1894,25.0672,25.1731,276500.0
2013-05-28 13:40:00,30.91,30.92,30.85,30.89,268600.0,25.1813,25.1894,25.1324,25.165,268600.0
2013-05-28 13:50:00,30.88,30.9,30.83,30.87,255800.0,25.1568,25.1731,25.1161,25.1487,255800.0
2013-05-28 14:00:00,30.88,30.88,30.82,30.86,203500.0,25.1568,25.1568,25.108,25.1405,203500.0
2013-05-28 14:10:00,30.85,30.94,30.82,30.94,266800.0,25.1324,25.2057,25.108,25.2057,266800.0
2013-05-28 14:20:00,30.94,30.94,30.85,30.91,320500.0,25.2057,25.2057,25.1324,25.1813,320500.0
2013-05-28 14:30:00,30.92,30.94,30.82,30.84,270500.0,25.1894,25.2057,25.108,25.1242,270500.0
2013-05-28 14:40:00,30.85,30.99,30.85,30.97,199400.0,25.1324,25.2464,25.1324,25.2302,199400.0
2013-05-28 14:50:00,30.97,31.0,30.92,30.95,194100.0,25.2302,25.2546,25.1894,25.2139,194100.0
2013-05-28 15:00:00,30.96,30.97,30.92,30.94,213400.0,25.222,25.2302,25.1894,25.2057,213400.0
2013-05-28 15:10:00,30.94,31.02,30.9,31.01,329900.0,25.2057,25.2709,25.1731,25.2627,329900.0
2013-05-28 15:20:00,31.01,31.03,30.98,31.01,236600.0,25.2627,25.279,25.2383,25.2627,236600.0
2013-05-28 15:30:00,31.01,31.05,30.99,31.01,247800.0,25.2627,25.2953,25.2464,25.2627,247800.0
2013-05-28 15:40:00,31.01,31.02,30.9,30.92,364600.0,25.2627,25.2709,25.1731,25.1894,364600.0
2013-05-28 15:50:00,30.92,30.93,30.86,30.86,1013400.0,25.1894,25.1976,25.1405,25.1405,1013400.0
2013-05-29 09:30:00,31.07,31.08,30.68,30.84,527600.0,25.3116,25.3198,24.9939,25.1242,527600.0
2013-05-29 09:40:00,30.84,30.92,30.68,30.81,489900.0,25.1242,25.1894,24.9939,25.0998,489900.0
2013-05-29 09:50:00,30.81,30.88,30.72,30.85,400800.0,25.0998,25.1568,25.0265,25.1324,400800.0
2013-05-29 10:00:00,30.86,30.94,30.83,30.92,315600.0,25.1405,25.2057,25.1161,25.1894,315600.0
2013-05-29 10:10:00,30.92,30.93,30.84,30.86,405400.0,25.1894,25.1976,25.1242,25.1405,405400.0
2013-05-29 10:20:00,30.86,30.92,30.68,30.69,407100.0,25.1405,25.1894,24.9939,25.002,407100.0
2013-05-29 10:30:00,30.69,30.72,30.61,30.68,370100.0,25.002,25.0265,24.9369,24.9939,370100.0
2013-05-29 10:40:00,30.68,30.69,30.35,30.37,560200.0,24.9939,25.002,24.7251,24.7414,560200.0
2013-05-29 10:50:00,30.37,30.48,30.27,30.46,421000.0,24.7414,24.831,24.6599,24.8147,421000.0
2013-05-29 11:00:00,30.46,30.47,30.38,30.46,208400.0,24.8147,24.8228,24.7495,24.8147,208400.0
2013-05-29 11:10:00,30.47,30.62,30.46,30.62,169600.0,24.8228,24.945,24.8147,24.945,169600.0
2013-05-29 11:20:00,30.61,30.86,30.59,30.59,187200.0,24.9369,25.1405,24.9206,24.9206,187200.0
2013-05-29 11:30:00,30.6,30.6,30.53,30.59,251000.0,24.9287,24.9287,24.8717,24.9206,251000.0
2013-05-29 11:40:00,30.59,30.67,30.56,30.65,246300.0,24.9206,24.9858,24.8961,24.9695,246300.0
2013-05-29 11:50:00,30.65,30.69,30.6,30.68,202300.0,24.9695,25.002,24.9287,24.9939,202300.0
2013-05-29 12:00:00,30.68,30.72,30.61,30.61,205800.0,24.9939,25.0265,24.9369,24.9369,205800.0
2013-05-29 12:10:00,30.61,30.65,30.58,30.65,212800.0,24.9369,24.9695,24.9124,24.9695,212800.0
2013-05-29 12:20:00,30.64,30.68,30.61,30.65,139600.0,24.9613,24.9939,24.9369,24.9695,139600.0
2013-05-29 12:30:00,30.65,30.75,30.64,30.74,326000.0,24.9695,25.0509,24.9613,25.0428,326000.0
2013-05-29 12:40:00,30.73,30.75,30.68,30.7,146200.0,25.0346,25.0509,24.9939,25.0102,146200.0
2013-05-29 12:50:00,30.71,30.74,30.68,30.7,165400.0,25.0183,25.0428,24.9939,25.0102,165400.0
2013-05-29 13:00:00,30.7,30.81,30.69,30.77,228600.0,25.0102,25.0998,25.002,25.0672,228600.0
2013-05-29 13:10:00,30.78,30.78,30.73,30.75,167600.0,25.0754,25.0754,25.0346,25.0509,167600.0
2013-05-29 13:20:00,30.74,30.83,30.74,30.83,195300.0,25.0428,25.1161,25.0428,25.1161,195300.0
2013-05-29 13:30:00,30.82,30.83,30.76,30.82,195800.0,25.108,25.1161,25.0591,25.108,195800.0
2013-05-29 13:40:00,30.82,30.9,30.82,30.89,208200.0,25.108,25.1731,25.108,25.165,208200.0
2013-05-29 13:50:00,30.88,30.97,30.86,30.95,242800.0,25.1568,25.2302,25.1405,25.2139,242800.0
2013-05-29 14:00:00,30.95,30.98,30.9,30.92,323300.0,25.2139,25.2383,25.1731,25.1894,323300.0
2013-05-29 14:10:00,30.91,30.94,30.88,30.89,235500.0,25.1813,25.2057,25.1568,25.165,235500.0
2013-05-29 14:20:00,30.9,30.95,30.87,30.95,221400.0,25.1731,25.2139,25.1487,25.2139,221400.0
2013-05-29 14:30:00,30.95,31.0,30.94,31.0,264900.0,25.2139,25.2546,25.2057,25.2546,264900.0
2013-05-29 14:40:00,30.99,31.11,30.99,31.02,419100.0,25.2464,25.3442,25.2464,25.2709,419100.0
2013-05-29 14:50:00,31.02,31.05,30.97,31.03,307200.0,25.2709,25.2953,25.2302,25.279,307200.0
2013-05-29 15:00:00,31.03,31.07,31.0,31.05,254200.0,25.279,25.3116,25.2546,25.2953,254200.0
2013-05-29 15:10:00,31.05,31.12,31.04,31.09,327500.0,25.2953,25.3524,25.2872,25.3279,327500.0
2013-05-29 15:20:00,31.09,31.12,31.03,31.11,309500.0,25.3279,25.3524,25.279,25.3442,309500.0
2013-05-29 15:30:00,31.1,31.15,31.07,31.07,463600.0,25.3361,25.3768,25.3116,25.3116,463600.0
2013-05-29 15:40:00,31.07,31.1,31.05,31.09,540500.0,25.3116,25.3361,25.2953,25.3279,540500.0
2013-05-29 15:50:00,31.09,31.12,31.06,31.07,803400.0,25.3279,25.3524,25.3035,25.3116,803400.0
2013-05-30 09:30:00,31.18,31.4,31.1,31.14,596800.0,25.4012,25.5805,25.3361,25.3686,596800.0
2013-05-30 09:40:00,31.14,31.29,31.13,31.26,594800.0,25.3686,25.4908,25.3605,25.4664,594800.0
2013-05-30 09:50:00,31.27,31.4,31.19,31.26,397000.0,25.4746,25.5805,25.4094,25.4664,397000.0
2013-05-30 10:00:00,31.26,31.3,31.12,31.14,318900.0,25.4664,25.499,25.3524,25.3686,318900.0
2013-05-30 10:10:00,31.14,31.41,31.13,31.33,519600.0,25.3686,25.5886,25.3605,25.5234,519600.0
2013-05-30 10:20:00,31.33,31.4,31.21,31.3,332600.0,25.5234,25.5805,25.4257,25.499,332600.0
2013-05-30 10:30:00,31.3,31.43,31.3,31.37,342200.0,25.499,25.6049,25.499,25.556,342200.0
2013-05-30 10:40:00,31.36,31.44,31.31,31.41,308800.0,25.5479,25.613,25.5071,25.5886,308800.0
2013-05-30 10:50:00,31.4,31.53,31.36,31.52,280000.0,25.5805,25.6864,25.5479,25.6782,280000.0
2013-05-30 11:00:00,31.51,31.54,31.46,31.49,340900.0,25.6701,25.6945,25.6293,25.6538,340900.0
2013-05-30 11:10:00,31.49,31.57,31.46,31.5,333200.0,25.6538,25.719,25.6293,25.6619,333200.0
2013-05-30 11:20:00,31.5,31.54,31.48,31.53,304100.0,25.6619,25.6945,25.6456,25.6864,304100.0
2013-05-30 11:30:00,31.54,31.59,31.49,31.55,334000.0,25.6945,25.7352,25.6538,25.7027,334000.0
2013-05-30 11:40:00,31.55,31.62,31.49,31.6,384300.0,25.7027,25.7597,25.6538,25.7434,384300.0
2013-05-30 11:50:00,31.6,31.72,31.59,31.7,385300.0,25.7434,25.8412,25.7352,25.8249,385300.0
2013-05-30 12:00:00,31.7,31.74,31.63,31.64,272000.0,25.8249,25.8574,25.7678,25.776,272000.0
2013-05-30 12:10:00,31.65,31.65,31.53,31.61,207300.0,25.7841,25.7841,25.6864,25.7515,207300.0
2013-05-30 12:20:00,31.61,31.65,31.53,31.61,294700.0,25.7515,25.7841,25.6864,25.7515,294700.0
2013-05-30 12:30:00,31.61,31.67,31.59,31.67,235000.0,25.7515,25.8004,25.7352,25.8004,235000.0
2013-05-30 12:40:00,31.67,31.67,31.62,31.63,146000.0,25.8004,25.8004,25.7597,25.7678,146000.0
2013-05-30 12:50:00,31.62,31.72,31.59,31.71,355400.0,25.7597,25.8412,25.7352,25.833,355400.0
2013-05-30 13:00:00,31.71,31.82,31.71,31.82,343700.0,25.833,25.9226,25.833,25.9226,343700.0
2013-05-30 13:10:00,31.81,31.84,31.78,31.81,550700.0,25.9145,25.9389,25.89,25.9145,550700.0
2013-05-30 13:20:00,31.81,31.84,31.79,31.8,257500.0,25.9145,25.9389,25.8982,25.9063,257500.0
2013-05-30 13:30:00,31.8,31.83,31.76,31.76,528400.0,25.9063,25.9308,25.8737,25.8737,528400.0
2013-05-30 13:40:00,31.77,31.77,31.72,31.76,413300.0,25.8819,25.8819,25.8412,25.8737,413300.0
2013-05-30 13:50:00,31.75,31.78,31.69,31.77,692700.0,25.8656,25.89,25.8167,25.8819,692700.0
2013-05-30 14:00:00,31.77,31.79,31.7,31.7,352300.0,25.8819,25.8982,25.8249,25.8249,352300.0
2013-05-30 14:10:00,31.7,31.73,31.66,31.67,331500.0,25.8249,25.8493,25.7923,25.8004,331500.0
2013-05-30 14:20:00,31.68,31.77,31.67,31.76,212600.0,25.8086,25.8819,25.8004,25.8737,212600.0
2013-05-30 14:30:00,31.76,31.82,31.73,31.8,525700.0,25.8737,25.9226,25.8493,25.9063,525700.0
2013-05-30 14:40:00,31.8,31.81,31.75,31.77,402000.0,25.9063,25.9145,25.8656,25.8819,402000.0
2013-05-30 14:50:00,31.77,31.77,31.72,31.73,379200.0,25.8819,25.8819,25.8412,25.8493,379200.0
2013-05-30 15:00:00,31.74,31.81,31.73,31.81,666700.0,25.8574,25.9145,25.8493,25.9145,666700.0
2013-05-30 15:10:00,31.81,31.85,31.78,31.83,713600.0,25.9145,25.9471,25.89,25.9308,713600.0
2013-05-30 15:20:00,31.83,31.86,31.79,31.81,529900.0,25.9308,25.9552,25.8982,25.9145,529900.0
2013-05-30 15:30:00,31.81,31.85,31.78,31.8,938300.0,25.9145,25.9471,25.89,25.9063,938300.0
2013-05-30 15:40:00,31.79,31.85,31.77,31.8,1270700.0,25.8982,25.9471,25.8819,25.9063,1270700.0
2013-05-30 15:50:00,31.8,31.86,31.72,31.84,3835000.0,25.9063,25.9552,25.8412,25.9389,3835000.0
2013-05-31 09:30:00,31.58,31.62,31.38,31.41,809900.0,25.7271,25.7597,25.5642,25.5886,809900.0
2013-05-31 09:40:00,31.4,31.6,31.23,31.6,885700.0,25.5805,25.7434,25.442,25.7434,885700.0
2013-05-31 09:50:00,31.6,31.66,31.55,31.59,638900.0,25.7434,25.7923,25.7027,25.7352,638900.0
2013-05-31 10:00:00,31.59,31.73,31.49,31.52,562800.0,25.7352,25.8493,25.6538,25.6782,562800.0
2013-05-31 10:10:00,31.51,31.63,31.5,31.55,460200.0,25.6701,25.7678,25.6619,25.7027,460200.0
2013-05-31 10:20:00,31.55,31.56,31.4,31.52,268900.0,25.7027,25.7108,25.5805,25.6782,268900.0
2013-05-31 10:30:00,31.51,31.63,31.49,31.53,277600.0,25.6701,25.7678,25.6538,25.6864,277600.0
2013-05-31 10:40:00,31.54,31.62,31.51,31.53,225400.0,25.6945,25.7597,25.6701,25.6864,225400.0
2013-05-31 10:50:00,31.53,31.56,31.48,31.52,181400.0,25.6864,25.7108,25.6456,25.6782,181400.0
2013-05-31 11:00:00,31.52,31.54,31.45,31.5,341100.0,25.6782,25.6945,25.6212,25.6619,341100.0
2013-05-31 11:10:00,31.5,31.55,31.44,31.47,342500.0,25.6619,25.7027,25.613,25.6375,342500.0
2013-05-31 11:20:00,31.48,31.49,31.39,31.4,242400.0,25.6456,25.6538,25.5723,25.5805,242400.0
2013-05-31 11:30:00,31.41,31.45,31.39,31.44,215100.0,25.5886,25.6212,25.5723,25.613,215100.0
2013-05-31 11:40:00,31.44,31.45,31.38,31.42,240500.0,25.613,25.6212,25.5642,25.5968,240500.0
2013-05-31 11:50:00,31.42,31.45,31.35,31.36,289500.0,25.5968,25.6212,25.5397,25.5479,289500.0
2013-05-31 12:00:00,31.36,31.36,31.27,31.31,282700.0,25.5479,25.5479,25.4746,25.5071,282700.0
2013-05-31 12:10:00,31.31,31.4,31.31,31.38,186900.0,25.5071,25.5805,25.5071,25.5642,186900.0
2013-05-31 12:20:00,31.37,31.4,31.35,31.4,118000.0,25.556,25.5805,25.5397,25.5805,118000.0
2013-05-31 12:30:00,31.4,31.46,31.36,31.37,260000.0,25.5805,25.6293,25.5479,25.556,260000.0
2013-05-31 12:40:00,31.38,31.39,31.36,31.36,102000.0,25.5642,25.5723,25.5479,25.5479,102000.0
2013-05-31 12:50:00,31.37,31.37,31.3,31.33,138600.0,25.556,25.556,25.499,25.5234,138600.0
2013-05-31 13:00:00,31.34,31.37,31.3,31.34,209800.0,25.5316,25.556,25.499,25.5316,209800.0
2013-05-31 13:10:00,31.35,31.39,31.33,31.38,144800.0,25.5397,25.5723,25.5234,25.5642,144800.0
2013-05-31 13:20:00,31.38,31.4,31.36,31.37,108500.0,25.5642,25.5805,25.5479,25.556,108500.0
2013-05-31 13:30:00,31.36,31.38,31.33,31.35,171100.0,25.5479,25.5642,25.5234,25.5397,171100.0
2013-05-31 13:40:00,31.34,31.38,31.34,31.38,111600.0,25.5316,25.5642,25.5316,25.5642,111600.0
2013-05-31 13:50:00,31.38,31.41,31.34,31.38,229100.0,25.5642,25.5886,25.5316,25.5642,229100.0
2013-05-31 14:00:00,31.38,31.39,31.32,31.32,167000.0,25.5642,25.5723,25.5153,25.5153,167000.0
2013-05-31 14:10:00,31.33,31.37,31.29,31.36,220100.0,25.5234,25.556,25.4908,25.5479,220100.0
2013-05-31 14:20:00,31.36,31.36,31.31,31.31,116300.0,25.5479,25.5479,25.5071,25.5071,116300.0
2013-05-31 14:30:00,31.32,31.32,31.21,31.24,322000.0,25.5153,25.5153,25.4257,25.4501,322000.0
2013-05-31 14:40:00,31.24,31.26,31.1,31.12,345000.0,25.4501,25.4664,25.3361,25.3524,345000.0
2013-05-31 14:50:00,31.12,31.16,31.06,31.1,299400.0,25.3524,25.3849,25.3035,25.3361,299400.0
2013-05-31 15:00:00,31.09,31.23,31.08,31.23,288100.0,25.3279,25.442,25.3198,25.442,288100.0
2013-05-31 15:10:00,31.23,31.23,31.17,31.18,249600.0,25.442,25.442,25.3931,25.4012,249600.0
2013-05-31 15:20:00,31.17,31.24,31.14,31.15,263400.0,25.3931,25.4501,25.3686,25.3768,263400.0
2013-05-31 15:30:00,31.16,31.18,31.0,31.01,502200.0,25.3849,25.4012,25.2546,25.2627,502200.0
2013-05-31 15:40:00,31.01,31.03,30.97,30.98,906100.0,25.2627,25.279,25.2302,25.2383,906100.0
2013-05-31 15:50:00,30.99,31.05,30.95,31.05,1942700.0,25.2464,25.2953,25.2139,25.2953,1942700.0
2013-06-03 09:30:00,30.99,31.45,30.99,31.41,1152600.0,25.2464,25.6212,25.2464,25.5886,1152600.0
2013-06-03 09:40:00,31.42,31.42,31.07,31.09,949800.0,25.5968,25.5968,25.3116,25.3279,949800.0
2013-06-03 09:50:00,31.08,31.27,31.04,31.21,648600.0,25.3198,25.4746,25.2872,25.4257,648600.0
2013-06-03 10:00:00,31.2,31.43,31.14,31.34,798300.0,25.4175,25.6049,25.3686,25.5316,798300.0
2013-06-03 10:10:00,31.34,31.38,31.12,31.22,537100.0,25.5316,25.5642,25.3524,25.4338,537100.0
2013-06-03 10:20:00,31.22,31.29,31.15,31.18,388000.0,25.4338,25.4908,25.3768,25.4012,388000.0
2013-06-03 10:30:00,31.17,31.23,31.09,31.11,408100.0,25.3931,25.442,25.3279,25.3442,408100.0
2013-06-03 10:40:00,31.12,31.12,30.95,31.01,575800.0,25.3524,25.3524,25.2139,25.2627,575800.0
2013-06-03 10:50:00,31.0,31.12,30.99,31.04,423100.0,25.2546,25.3524,25.2464,25.2872,423100.0
2013-06-03 11:00:00,31.04,31.07,30.98,30.99,406700.0,25.2872,25.3116,25.2383,25.2464,406700.0
2013-06-03 11:10:00,30.99,31.08,30.92,31.06,535200.0,25.2464,25.3198,25.1894,25.3035,535200.0
2013-06-03 11:20:00,31.07,31.09,30.95,30.97,526200.0,25.3116,25.3279,25.2139,25.2302,526200.0
2013-06-03 11:30:00,30.97,31.06,30.94,31.05,325500.0,25.2302,25.3035,25.2057,25.2953,325500.0
2013-06-03 11:40:00,31.05,31.13,30.98,31.11,331900.0,25.2953,25.3605,25.2383,25.3442,331900.0
2013-06-03 11:50:00,31.12,31.34,31.12,31.34,395900.0,25.3524,25.5316,25.3524,25.5316,395900.0
2013-06-03 12:00:00,31.34,31.34,31.25,31.29,338900.0,25.5316,25.5316,25.4583,25.4908,338900.0
2013-06-03 12:10:00,31.29,31.33,31.24,31.28,321300.0,25.4908,25.5234,25.4501,25.4827,321300.0
2013-06-03 12:20:00,31.29,31.29,31.2,31.29,421800.0,25.4908,25.4908,25.4175,25.4908,421800.0
2013-06-03 12:30:00,31.29,31.31,31.24,31.24,248500.0,25.4908,25.5071,25.4501,25.4501,248500.0
2013-06-03 12:40:00,31.24,31.26,31.16,31.24,338400.0,25.4501,25.4664,25.3849,25.4501,338400.0
2013-06-03 12:50:00,31.24,31.27,31.21,31.27,153200.0,25.4501,25.4746,25.4257,25.4746,153200.0
2013-06-03 13:00:00,31.26,31.27,31.18,31.25,170600.0,25.4664,25.4746,25.4012,25.4583,170600.0
2013-06-03 13:10:00,31.24,31.26,31.14,31.15,157000.0,25.4501,25.4664,25.3686,25.3768,157000.0
2013-06-03 13:20:00,31.16,31.25,31.15,31.24,159900.0,25.3849,25.4583,25.3768,25.4501,159900.0
2013-06-03 13:30:00,31.24,31.27,31.22,31.26,132400.0,25.4501,25.4746,25.4338,25.4664,132400.0
2013-06-03 13:40:00,31.27,31.32,31.22,31.24,439400.0,25.4746,25.5153,25.4338,25.4501,439400.0
2013-06-03 13:50:00,31.24,31.31,31.24,31.29,277200.0,25.4501,25.5071,25.4501,25.4908,277200.0
2013-06-03 14:00:00,31.29,31.38,31.29,31.34,371600.0,25.4908,25.5642,25.4908,25.5316,371600.0
2013-06-03 14:10:00,31.35,31.39,31.32,31.36,312000.0,25.5397,25.5723,25.5153,25.5479,312000.0
2013-06-03 14:20:00,31.35,31.42,31.35,31.42,356900.0,25.5397,25.5968,25.5397,25.5968,356900.0
2013-06-03 14:30:00,31.41,31.42,31.34,31.35,343700.0,25.5886,25.5968,25.5316,25.5397,343700.0
2013-06-03 14:40:00,31.34,31.37,31.32,31.34,468900.0,25.5316,25.556,25.5153,25.5316,468900.0
2013-06-03 14:50:00,31.34,31.36,31.29,31.31,403900.0,25.5316,25.5479,25.4908,25.5071,403900.0
2013-06-03 15:00:00,31.31,31.4,31.3,31.37,413200.0,25.5071,25.5805,25.499,25.556,413200.0
2013-06-03 15:10:00,31.37,31.37,31.29,31.29,367200.0,25.556,25.556,25.4908,25.4908,367200.0
2013-06-03 15:20:00,31.3,31.36,31.29,31.31,411400.0,25.499,25.5479,25.4908,25.5071,411400.0
2013-06-03 15:30:00,31.31,31.4,31.31,31.38,440600.0,25.5071,25.5805,25.5071,25.5642,440600.0
2013-06-03 15:40:00,31.38,31.47,31.36,31.45,583200.0,25.5642,25.6375,25.5479,25.6212,583200.0
2013-06-03 15:50:00,31.44,31.49,31.41,31.47,1137600.0,25.613,25.6538,25.5886,25.6375,1137600.0
2013-06-04 09:30:00,31.48,31.48,31.25,31.3,613700.0,25.6456,25.6456,25.4583,25.499,613700.0
2013-06-04 09:40:00,31.3,31.31,31.07,31.09,559900.0,25.499,25.5071,25.3116,25.3279,559900.0
2013-06-04 09:50:00,31.08,31.09,30.92,31.0,597600.0,25.3198,25.3279,25.1894,25.2546,597600.0
2013-06-04 10:00:00,30.99,31.05,30.94,30.98,404300.0,25.2464,25.2953,25.2057,25.2383,404300.0
2013-06-04 10:10:00,30.98,31.07,30.95,30.99,290500.0,25.2383,25.3116,25.2139,25.2464,290500.0
2013-06-04 10:20:00,30.99,31.06,30.98,31.01,366800.0,25.2464,25.3035,25.2383,25.2627,366800.0
2013-06-04 10:30:00,31.02,31.05,30.99,31.0,308000.0,25.2709,25.2953,25.2464,25.2546,308000.0
2013-06-04 10:40:00,31.0,31.05,30.89,30.9,327400.0,25.2546,25.2953,25.165,25.1731,327400.0
2013-06-04 10:50:00,30.91,30.95,30.85,30.89,434000.0,25.1813,25.2139,25.1324,25.165,434000.0
2013-06-04 11:00:00,30.89,30.95,30.8,30.83,389000.0,25.165,25.2139,25.0917,25.1161,389000.0
2013-06-04 11:10:00,30.84,30.93,30.81,30.9,233200.0,25.1242,25.1976,25.0998,25.1731,233200.0
2013-06-04 11:20:00,30.89,31.0,30.87,30.98,260000.0,25.165,25.2546,25.1487,25.2383,260000.0
2013-06-04 11:30:00,30.98,30.99,30.84,30.88,212100.0,25.2383,25.2464,25.1242,25.1568,212100.0
2013-06-04 11:40:00,30.88,30.96,30.87,30.93,196300.0,25.1568,25.222,25.1487,25.1976,196300.0
2013-06-04 11:50:00,30.94,31.12,30.91,31.12,662800.0,25.2057,25.3524,25.1813,25.3524,662800.0
2013-06-04 12:00:00,31.12,31.15,31.07,31.08,435400.0,25.3524,25.3768,25.3116,25.3198,435400.0
2013-06-04 12:10:00,31.07,31.07,30.96,31.02,213700.0,25.3116,25.3116,25.222,25.2709,213700.0
2013-06-04 12:20:00,31.01,31.03,30.97,30.98,249800.0,25.2627,25.279,25.2302,25.2383,249800.0
2013-06-04 12:30:00,30.97,31.03,30.93,31.0,207200.0,25.2302,25.279,25.1976,25.2546,207200.0
2013-06-04 12:40:00,31.0,31.02,30.97,30.98,141700.0,25.2546,25.2709,25.2302,25.2383,141700.0
2013-06-04 12:50:00,30.98,31.07,30.97,30.99,212900.0,25.2383,25.3116,25.2302,25.2464,212900.0
2013-06-04 13:00:00,30.99,31.06,30.97,31.03,209200.0,25.2464,25.3035,25.2302,25.279,209200.0
2013-06-04 13:10:00,31.02,31.09,31.0,31.09,174000.0,25.2709,25.3279,25.2546,25.3279,174000.0
2013-06-04 13:20:00,31.09,31.1,30.93,30.95,240400.0,25.3279,25.3361,25.1976,25.2139,240400.0
2013-06-04 13:30:00,30.95,30.97,30.89,30.91,187700.0,25.2139,25.2302,25.165,25.1813,187700.0
2013-06-04 13:40:00,30.9,30.92,30.86,30.86,304400.0,25.1731,25.1894,25.1405,25.1405,304400.0
2013-06-04 13:50:00,30.87,30.96,30.84,30.95,163100.0,25.1487,25.222,25.1242,25.2139,163100.0
2013-06-04 14:00:00,30.94,30.97,30.79,30.8,376200.0,25.2057,25.2302,25.0835,25.0917,376200.0
2013-06-04 14:10:00,30.79,30.82,30.78,30.8,320800.0,25.0835,25.108,25.0754,25.0917,320800.0
2013-06-04 14:20:00,30.79,30.8,30.6,30.68,700400.0,25.0835,25.0917,24.9287,24.9939,700400.0
2013-06-04 14:30:00,30.69,30.73,30.67,30.72,320700.0,25.002,25.0346,24.9858,25.0265,320700.0
2013-06-04 14:40:00,30.71,30.75,30.68,30.7,331600.0,25.0183,25.0509,24.9939,25.0102,331600.0
2013-06-04 14:50:00,30.69,30.71,30.57,30.59,597900.0,25.002,25.0183,24.9043,24.9206,597900.0
2013-06-04 15:00:00,30.6,30.64,30.56,30.61,541700.0,24.9287,24.9613,24.8961,24.9369,541700.0
2013-06-04 15:10:00,30.6,30.61,30.55,30.57,549500.0,24.9287,24.9369,24.888,24.9043,549500.0
2013-06-04 15:20:00,30.57,30.6,30.54,30.59,471500.0,24.9043,24.9287,24.8798,24.9206,471500.0
2013-06-04 15:30:00,30.59,30.8,30.57,30.8,520800.0,24.9206,25.0917,24.9043,25.0917,520800.0
2013-06-04 15:40:00,30.8,30.85,30.78,30.78,861600.0,25.0917,25.1324,25.0754,25.0754,861600.0
2013-06-04 15:50:00,30.79,30.85,30.73,30.84,1109700.0,25.0835,25.1324,25.0346,25.1242,1109700.0
2013-06-05 09:30:00,30.84,30.86,30.61,30.72,560500.0,25.1242,25.1405,24.9369,25.0265,560500.0
2013-06-05 09:40:00,30.72,30.77,30.59,30.63,522600.0,25.0265,25.0672,24.9206,24.9532,522600.0
2013-06-05 09:50:00,30.64,30.65,30.44,30.45,525400.0,24.9613,24.9695,24.7984,24.8065,525400.0
2013-06-05 10:00:00,30.45,30.55,30.44,30.52,429800.0,24.8065,24.888,24.7984,24.8636,429800.0
2013-06-05 10:10:00,30.52,30.53,30.27,30.35,515500.0,24.8636,24.8717,24.6599,24.7251,515500.0
2013-06-05 10:20:00,30.35,30.43,30.31,30.43,357800.0,24.7251,24.7902,24.6925,24.7902,357800.0
2013-06-05 10:30:00,30.43,30.45,30.31,30.32,290400.0,24.7902,24.8065,24.6925,24.7006,290400.0
2013-06-05 10:40:00,30.32,30.36,30.3,30.35,266700.0,24.7006,24.7332,24.6843,24.7251,266700.0
2013-06-05 10:50:00,30.34,30.37,30.29,30.33,356700.0,24.7169,24.7414,24.6762,24.7088,356700.0
2013-06-05 11:00:00,30.33,30.34,30.26,30.27,282700.0,24.7088,24.7169,24.6517,24.6599,282700.0
2013-06-05 11:10:00,30.27,30.33,30.22,30.32,515800.0,24.6599,24.7088,24.6192,24.7006,515800.0
2013-06-05 11:20:00,30.33,30.36,30.28,30.29,438900.0,24.7088,24.7332,24.668,24.6762,438900.0
2013-06-05 11:30:00,30.29,30.3,30.17,30.25,295600.0,24.6762,24.6843,24.5784,24.6436,295600.0
2013-06-05 11:40:00,30.24,30.27,30.18,30.25,248900.0,24.6354,24.6599,24.5866,24.6436,248900.0
2013-06-05 11:50:00,30.24,30.26,30.18,30.19,198500.0,24.6354,24.6517,24.5866,24.5947,198500.0
2013-06-05 12:00:00,30.19,30.43,30.19,30.41,755300.0,24.5947,24.7902,24.5947,24.7739,755300.0
2013-06-05 12:10:00,30.41,30.53,30.35,30.46,968300.0,24.7739,24.8717,24.7251,24.8147,968300.0
2013-06-05 12:20:00,30.48,30.49,30.39,30.45,337600.0,24.831,24.8391,24.7576,24.8065,337600.0
2013-06-05 12:30:00,30.46,30.46,30.35,30.35,234200.0,24.8147,24.8147,24.7251,24.7251,234200.0
2013-06-05 12:40:00,30.36,30.41,30.33,30.34,192500.0,24.7332,24.7739,24.7088,24.7169,192500.0
2013-06-05 12:50:00,30.35,30.35,30.31,30.33,151200.0,24.7251,24.7251,24.6925,24.7088,151200.0
2013-06-05 13:00:00,30.33,30.43,30.3,30.4,179800.0,24.7088,24.7902,24.6843,24.7658,179800.0
2013-06-05 13:10:00,30.4,30.41,30.32,30.38,211100.0,24.7658,24.7739,24.7006,24.7495,211100.0
2013-06-05 13:20:00,30.38,30.41,30.33,30.39,200500.0,24.7495,24.7739,24.7088,24.7576,200500.0
2013-06-05 13:30:00,30.39,30.4,30.34,30.38,151100.0,24.7576,24.7658,24.7169,24.7495,151100.0
2013-06-05 13:40:00,30.39,30.39,30.32,30.32,221200.0,24.7576,24.7576,24.7006,24.7006,221200.0
2013-06-05 13:50:00,30.33,30.34,30.3,30.3,124900.0,24.7088,24.7169,24.6843,24.6843,124900.0
2013-06-05 14:00:00,30.3,30.33,30.26,30.3,249500.0,24.6843,24.7088,24.6517,24.6843,249500.0
2013-06-05 14:10:00,30.3,30.3,30.25,30.26,168800.0,24.6843,24.6843,24.6436,24.6517,168800.0
2013-06-05 14:20:00,30.27,30.27,30.22,30.24,225900.0,24.6599,24.6599,24.6192,24.6354,225900.0
2013-06-05 14:30:00,30.24,30.28,30.21,30.28,148400.0,24.6354,24.668,24.611,24.668,148400.0
2013-06-05 14:40:00,30.27,30.29,30.21,30.28,155100.0,24.6599,24.6762,24.611,24.668,155100.0
2013-06-05 14:50:00,30.29,30.32,30.24,30.31,161300.0,24.6762,24.7006,24.6354,24.6925,161300.0
2013-06-05 15:00:00,30.3,30.31,30.22,30.22,202400.0,24.6843,24.6925,24.6192,24.6192,202400.0
2013-06-05 15:10:00,30.23,30.32,30.21,30.29,227900.0,24.6273,24.7006,24.611,24.6762,227900.0
2013-06-05 15:20:00,30.3,30.4,30.27,30.38,304000.0,24.6843,24.7658,24.6599,24.7495,304000.0
2013-06-05 15:30:00,30.39,30.4,30.32,30.35,513200.0,24.7576,24.7658,24.7006,24.7251,513200.0
2013-06-05 15:40:00,30.35,30.39,30.32,30.36,606200.0,24.7251,24.7576,24.7006,24.7332,606200.0
2013-06-05 15:50:00,30.35,30.36,30.28,30.31,1045300.0,24.7251,24.7332,24.668,24.6925,1045300.0
2013-06-06 09:30:00,30.48,30.66,30.25,30.56,1078000.0,24.831,24.9776,24.6436,24.8961,1078000.0
2013-06-06 09:40:00,30.57,30.63,30.45,30.51,527000.0,24.9043,24.9532,24.8065,24.8554,527000.0
2013-06-06 09:50:00,30.5,30.72,30.46,30.71,450700.0,24.8473,25.0265,24.8147,25.0183,450700.0
2013-06-06 10:00:00,30.72,30.82,30.68,30.78,573900.0,25.0265,25.108,24.9939,25.0754,573900.0
2013-06-06 10:10:00,30.77,30.78,30.65,30.7,377200.0,25.0672,25.0754,24.9695,25.0102,377200.0
2013-06-06 10:20:00,30.71,30.75,30.6,30.66,376700.0,25.0183,25.0509,24.9287,24.9776,376700.0
2013-06-06 10:30:00,30.66,30.71,30.54,30.55,450200.0,24.9776,25.0183,24.8798,24.888,450200.0
2013-06-06 10:40:00,30.54,30.65,30.46,30.64,503400.0,24.8798,24.9695,24.8147,24.9613,503400.0
2013-06-06 10:50:00,30.64,30.73,30.61,30.71,302300.0,24.9613,25.0346,24.9369,25.0183,302300.0
2013-06-06 11:00:00,30.71,30.74,30.63,30.65,405500.0,25.0183,25.0428,24.9532,24.9695,405500.0
2013-06-06 11:10:00,30.65,30.74,30.64,30.74,272300.0,24.9695,25.0428,24.9613,25.0428,272300.0
2013-06-06 11:20:00,30.74,30.77,30.7,30.72,206000.0,25.0428,25.0672,25.0102,25.0265,206000.0
2013-06-06 11:30:00,30.71,30.8,30.71,30.8,349100.0,25.0183,25.0917,25.0183,25.0917,349100.0
2013-06-06 11:40:00,30.79,30.83,30.76,30.82,246400.0,25.0835,25.1161,25.0591,25.108,246400.0
2013-06-06 11:50:00,30.82,30.86,30.75,30.77,396400.0,25.108,25.1405,25.0509,25.0672,396400.0
2013-06-06 12:00:00,30.77,30.88,30.75,30.85,395800.0,25.0672,25.1568,25.0509,25.1324,395800.0
2013-06-06 12:10:00,30.85,30.92,30.8,30.81,392600.0,25.1324,25.1894,25.0917,25.0998,392600.0
2013-06-06 12:20:00,30.8,30.88,30.72,30.77,561800.0,25.0917,25.1568,25.0265,25.0672,561800.0
2013-06-06 12:30:00,30.76,30.77,30.69,30.77,335600.0,25.0591,25.0672,25.002,25.0672,335600.0
2013-06-06 12:40:00,30.78,30.8,30.7,30.76,224400.0,25.0754,25.0917,25.0102,25.0591,224400.0
2013-06-06 12:50:00,30.75,30.76,30.67,30.68,243100.0,25.0509,25.0591,24.9858,24.9939,243100.0
2013-06-06 13:00:00,30.68,30.83,30.67,30.78,294500.0,24.9939,25.1161,24.9858,25.0754,294500.0
2013-06-06 13:10:00,30.78,30.86,30.73,30.83,241600.0,25.0754,25.1405,25.0346,25.1161,241600.0
2013-06-06 13:20:00,30.82,30.85,30.75,30.76,167100.0,25.108,25.1324,25.0509,25.0591,167100.0
2013-06-06 13:30:00,30.77,30.9,30.74,30.88,236600.0,25.0672,25.1731,25.0428,25.1568,236600.0
2013-06-06 13:40:00,30.88,30.92,30.83,30.92,168300.0,25.1568,25.1894,25.1161,25.1894,168300.0
2013-06-06 13:50:00,30.92,30.94,30.88,30.92,376900.0,25.1894,25.2057,25.1568,25.1894,376900.0
2013-06-06 14:00:00,30.91,30.99,30.9,30.94,234700.0,25.1813,25.2464,25.1731,25.2057,234700.0
2013-06-06 14:10:00,30.94,30.98,30.88,30.95,222100.0,25.2057,25.2383,25.1568,25.2139,222100.0
2013-06-06 14:20:00,30.94,31.02,30.94,31.01,358800.0,25.2057,25.2709,25.2057,25.2627,358800.0
2013-06-06 14:30:00,31.01,31.06,30.99,31.0,266100.0,25.2627,25.3035,25.2464,25.2546,266100.0
2013-06-06 14:40:00,31.0,31.06,31.0,31.04,244800.0,25.2546,25.3035,25.2546,25.2872,244800.0
2013-06-06 14:50:00,31.04,31.07,30.93,30.96,441200.0,25.2872,25.3116,25.1976,25.222,441200.0
2013-06-06 15:00:00,30.96,31.0,30.88,30.88,307500.0,25.222,25.2546,25.1568,25.1568,307500.0
2013-06-06 15:10:00,30.88,30.92,30.84,30.91,341000.0,25.1568,25.1894,25.1242,25.1813,341000.0
2013-06-06 15:20:00,30.91,30.95,30.86,30.92,599100.0,25.1813,25.2139,25.1405,25.1894,599100.0
2013-06-06 15:30:00,30.91,30.95,30.86,30.87,579000.0,25.1813,25.2139,25.1405,25.1487,579000.0
2013-06-06 15:40:00,30.87,30.99,30.85,30.98,529600.0,25.1487,25.2464,25.1324,25.2383,529600.0
2013-06-06 15:50:00,30.97,31.04,30.95,31.03,833100.0,25.2302,25.2872,25.2139,25.279,833100.0
2013-06-07 09:30:00,31.3,31.3,30.65,30.79,785500.0,25.499,25.499,24.9695,25.0835,785500.0
2013-06-07 09:40:00,30.8,30.81,30.47,30.55,687000.0,25.0917,25.0998,24.8228,24.888,687000.0
2013-06-07 09:50:00,30.53,30.61,30.47,30.59,294900.0,24.8717,24.9369,24.8228,24.9206,294900.0
2013-06-07 10:00:00,30.6,30.87,30.58,30.86,754100.0,24.9287,25.1487,24.9124,25.1405,754100.0
2013-06-07 10:10:00,30.86,30.98,30.82,30.9,373000.0,25.1405,25.2383,25.108,25.1731,373000.0
2013-06-07 10:20:00,30.9,30.96,30.87,30.89,340400.0,25.1731,25.222,25.1487,25.165,340400.0
2013-06-07 10:30:00,30.88,30.92,30.8,30.88,277800.0,25.1568,25.1894,25.0917,25.1568,277800.0
2013-06-07 10:40:00,30.87,30.88,30.74,30.81,262000.0,25.1487,25.1568,25.0428,25.0998,262000.0
2013-06-07 10:50:00,30.81,30.85,30.74,30.84,147300.0,25.0998,25.1324,25.0428,25.1242,147300.0
2013-06-07 11:00:00,30.84,30.88,30.83,30.88,279700.0,25.1242,25.1568,25.1161,25.1568,279700.0
2013-06-07 11:10:00,30.87,30.9,30.81,30.85,165400.0,25.1487,25.1731,25.0998,25.1324,165400.0
2013-06-07 11:20:00,30.85,30.87,30.8,30.85,128600.0,25.1324,25.1487,25.0917,25.1324,128600.0
2013-06-07 11:30:00,30.85,30.88,30.82,30.88,240800.0,25.1324,25.1568,25.108,25.1568,240800.0
2013-06-07 11:40:00,30.88,30.95,30.86,30.92,211400.0,25.1568,25.2139,25.1405,25.1894,211400.0
2013-06-07 11:50:00,30.92,30.98,30.92,30.97,167300.0,25.1894,25.2383,25.1894,25.2302,167300.0
2013-06-07 12:00:00,30.98,31.02,30.95,31.01,198900.0,25.2383,25.2709,25.2139,25.2627,198900.0
2013-06-07 12:10:00,31.01,31.02,30.93,30.94,119800.0,25.2627,25.2709,25.1976,25.2057,119800.0
2013-06-07 12:20:00,30.93,30.94,30.87,30.94,157600.0,25.1976,25.2057,25.1487,25.2057,157600.0
2013-06-07 12:30:00,30.93,31.03,30.93,31.01,129800.0,25.1976,25.279,25.1976,25.2627,129800.0
2013-06-07 12:40:00,31.02,31.02,30.95,30.98,159600.0,25.2709,25.2709,25.2139,25.2383,159600.0
2013-06-07 12:50:00,30.99,31.02,30.96,30.97,139400.0,25.2464,25.2709,25.222,25.2302,139400.0
2013-06-07 13:00:00,30.97,30.99,30.94,30.95,139900.0,25.2302,25.2464,25.2057,25.2139,139900.0
2013-06-07 13:10:00,30.95,30.96,30.9,30.9,105800.0,25.2139,25.222,25.1731,25.1731,105800.0
2013-06-07 13:20:00,30.9,30.91,30.85,30.88,217000.0,25.1731,25.1813,25.1324,25.1568,217000.0
2013-06-07 13:30:00,30.88,30.88,30.83,30.86,192300.0,25.1568,25.1568,25.1161,25.1405,192300.0
2013-06-07 13:40:00,30.87,30.87,30.75,30.77,186100.0,25.1487,25.1487,25.0509,25.0672,186100.0
2013-06-07 13:50:00,30.77,30.8,30.76,30.79,71100.0,25.0672,25.0917,25.0591,25.0835,71100.0
2013-06-07 14:00:00,30.79,30.83,30.77,30.81,139600.0,25.0835,25.1161,25.0672,25.0998,139600.0
2013-06-07 14:10:00,30.81,30.81,30.77,30.78,77800.0,25.0998,25.0998,25.0672,25.0754,77800.0
2013-06-07 14:20:00,30.77,30.78,30.66,30.71,225200.0,25.0672,25.0754,24.9776,25.0183,225200.0
2013-06-07 14:30:00,30.71,30.71,30.67,30.69,172900.0,25.0183,25.0183,24.9858,25.002,172900.0
2013-06-07 14:40:00,30.68,30.75,30.66,30.75,212200.0,24.9939,25.0509,24.9776,25.0509,212200.0
2013-06-07 14:50:00,30.75,30.78,30.72,30.74,140700.0,25.0509,25.0754,25.0265,25.0428,140700.0
2013-06-07 15:00:00,30.75,30.83,30.74,30.82,155000.0,25.0509,25.1161,25.0428,25.108,155000.0
2013-06-07 15:10:00,30.82,30.84,30.79,30.84,140700.0,25.108,25.1242,25.0835,25.1242,140700.0
2013-06-07 15:20:00,30.83,30.85,30.8,30.85,213200.0,25.1161,25.1324,25.0917,25.1324,213200.0
2013-06-07 15:30:00,30.85,30.88,30.83,30.84,250400.0,25.1324,25.1568,25.1161,25.1242,250400.0
2013-06-07 15:40:00,30.84,30.98,30.83,30.97,323000.0,25.1242,25.2383,25.1161,25.2302,323000.0
2013-06-07 15:50:00,30.97,30.98,30.92,30.92,858200.0,25.2302,25.2383,25.1894,25.1894,858200.0
2013-06-10 09:30:00,30.78,30.85,30.41,30.45,935700.0,25.0754,25.1324,24.7739,24.8065,935700.0
2013-06-10 09:40:00,30.46,30.6,30.38,30.59,447100.0,24.8147,24.9287,24.7495,24.9206,447100.0
2013-06-10 09:50:00,30.59,30.73,30.55,30.64,680000.0,24.9206,25.0346,24.888,24.9613,680000.0
2013-06-10 10:00:00,30.65,30.77,30.56,30.69,467800.0,24.9695,25.0672,24.8961,25.002,467800.0
2013-06-10 10:10:00,30.69,30.74,30.58,30.61,331400.0,25.002,25.0428,24.9124,24.9369,331400.0
2013-06-10 10:20:00,30.6,30.66,30.57,30.62,297400.0,24.9287,24.9776,24.9043,24.945,297400.0
2013-06-10 10:30:00,30.62,30.77,30.61,30.74,326100.0,24.945,25.0672,24.9369,25.0428,326100.0
2013-06-10 10:40:00,30.74,30.78,30.7,30.75,324700.0,25.0428,25.0754,25.0102,25.0509,324700.0
2013-06-10 10:50:00,30.74,30.86,30.7,30.84,274400.0,25.0428,25.1405,25.0102,25.1242,274400.0
2013-06-10 11:00:00,30.85,30.93,30.82,30.82,228600.0,25.1324,25.1976,25.108,25.108,228600.0
2013-06-10 11:10:00,30.83,30.85,30.74,30.74,199600.0,25.1161,25.1324,25.0428,25.0428,199600.0
2013-06-10 11:20:00,30.75,30.76,30.65,30.68,315300.0,25.0509,25.0591,24.9695,24.9939,315300.0
2013-06-10 11:30:00,30.68,30.84,30.68,30.83,246500.0,24.9939,25.1242,24.9939,25.1161,246500.0
2013-06-10 11:40:00,30.83,30.9,30.8,30.89,183800.0,25.1161,25.1731,25.0917,25.165,183800.0
2013-06-10 11:50:00,30.9,30.91,30.77,30.77,242200.0,25.1731,25.1813,25.0672,25.0672,242200.0
2013-06-10 12:00:00,30.78,30.98,30.77,30.87,221900.0,25.0754,25.2383,25.0672,25.1487,221900.0
2013-06-10 12:10:00,30.88,30.92,30.82,30.84,148100.0,25.1568,25.1894,25.108,25.1242,148100.0
2013-06-10 12:20:00,30.83,30.94,30.8,30.86,185200.0,25.1161,25.2057,25.0917,25.1405,185200.0
2013-06-10 12:30:00,30.86,30.96,30.85,30.96,125400.0,25.1405,25.222,25.1324,25.222,125400.0
2013-06-10 12:40:00,30.95,30.96,30.86,30.92,346500.0,25.2139,25.222,25.1405,25.1894,346500.0
2013-06-10 12:50:00,30.92,31.0,30.9,30.95,257400.0,25.1894,25.2546,25.1731,25.2139,257400.0
2013-06-10 13:00:00,30.96,30.99,30.94,30.98,141900.0,25.222,25.2464,25.2057,25.2383,141900.0
2013-06-10 13:10:00,30.98,30.99,30.92,30.97,121100.0,25.2383,25.2464,25.1894,25.2302,121100.0
2013-06-10 13:20:00,30.98,31.0,30.94,30.95,98200.0,25.2383,25.2546,25.2057,25.2139,98200.0
2013-06-10 13:30:00,30.94,30.97,30.91,30.93,185400.0,25.2057,25.2302,25.1813,25.1976,185400.0
2013-06-10 13:40:00,30.94,30.94,30.85,30.86,363900.0,25.2057,25.2057,25.1324,25.1405,363900.0
2013-06-10 13:50:00,30.85,30.89,30.82,30.89,169200.0,25.1324,25.165,25.108,25.165,169200.0
2013-06-10 14:00:00,30.89,30.91,30.82,30.85,173500.0,25.165,25.1813,25.108,25.1324,173500.0
2013-06-10 14:10:00,30.85,30.9,30.79,30.88,266800.0,25.1324,25.1731,25.0835,25.1568,266800.0
2013-06-10 14:20:00,30.88,30.88,30.82,30.86,189500.0,25.1568,25.1568,25.108,25.1405,189500.0
2013-06-10 14:30:00,30.86,30.87,30.84,30.86,113000.0,25.1405,25.1487,25.1242,25.1405,113000.0
2013-06-10 14:40:00,30.86,30.93,30.83,30.93,131900.0,25.1405,25.1976,25.1161,25.1976,131900.0
2013-06-10 14:50:00,30.93,30.96,30.92,30.96,144000.0,25.1976,25.222,25.1894,25.222,144000.0
2013-06-10 15:00:00,30.96,30.97,30.86,30.9,240700.0,25.222,25.2302,25.1405,25.1731,240700.0
2013-06-10 15:10:00,30.9,30.9,30.84,30.86,289100.0,25.1731,25.1731,25.1242,25.1405,289100.0
2013-06-10 15:20:00,30.86,30.87,30.76,30.78,339000.0,25.1405,25.1487,25.0591,25.0754,339000.0
2013-06-10 15:30:00,30.77,30.84,30.77,30.81,208700.0,25.0672,25.1242,25.0672,25.0998,208700.0
2013-06-10 15:40:00,30.81,30.85,30.8,30.83,286600.0,25.0998,25.1324,25.0917,25.1161,286600.0
2013-06-10 15:50:00,30.83,30.88,30.81,30.88,528100.0,25.1161,25.1568,25.0998,25.1568,528100.0
2013-06-11 09:30:00,30.3,30.37,30.17,30.36,892100.0,24.6843,24.7414,24.5784,24.7332,892100.0
2013-06-11 09:40:00,30.35,30.44,30.29,30.34,557400.0,24.7251,24.7984,24.6762,24.7169,557400.0
2013-06-11 09:50:00,30.34,30.42,30.3,30.33,418500.0,24.7169,24.7821,24.6843,24.7088,418500.0
2013-06-11 10:00:00,30.33,30.47,30.33,30.4,491900.0,24.7088,24.8228,24.7088,24.7658,491900.0
2013-06-11 10:10:00,30.39,30.41,30.3,30.37,500000.0,24.7576,24.7739,24.6843,24.7414,500000.0
2013-06-11 10:20:00,30.38,30.43,30.3,30.39,552300.0,24.7495,24.7902,24.6843,24.7576,552300.0
2013-06-11 10:30:00,30.4,30.46,30.38,30.45,351900.0,24.7658,24.8147,24.7495,24.8065,351900.0
2013-06-11 10:40:00,30.45,30.51,30.4,30.4,414500.0,24.8065,24.8554,24.7658,24.7658,414500.0
2013-06-11 10:50:00,30.41,30.44,30.31,30.37,359300.0,24.7739,24.7984,24.6925,24.7414,359300.0
2013-06-11 11:00:00,30.38,30.5,30.31,30.46,562700.0,24.7495,24.8473,24.6925,24.8147,562700.0
2013-06-11 11:10:00,30.45,30.65,30.43,30.64,347000.0,24.8065,24.9695,24.7902,24.9613,347000.0
2013-06-11 11:20:00,30.64,30.65,30.51,30.53,236700.0,24.9613,24.9695,24.8554,24.8717,236700.0
2013-06-11 11:30:00,30.52,30.57,30.46,30.49,450200.0,24.8636,24.9043,24.8147,24.8391,450200.0
2013-06-11 11:40:00,30.49,30.59,30.49,30.56,280100.0,24.8391,24.9206,24.8391,24.8961,280100.0
2013-06-11 11:50:00,30.56,30.58,30.51,30.56,459800.0,24.8961,24.9124,24.8554,24.8961,459800.0
2013-06-11 12:00:00,30.56,30.58,30.52,30.53,384600.0,24.8961,24.9124,24.8636,24.8717,384600.0
2013-06-11 12:10:00,30.53,30.57,30.52,30.53,253600.0,24.8717,24.9043,24.8636,24.8717,253600.0
2013-06-11 12:20:00,30.54,30.56,30.49,30.51,274900.0,24.8798,24.8961,24.8391,24.8554,274900.0
2013-06-11 12:30:00,30.51,30.55,30.51,30.55,178700.0,24.8554,24.888,24.8554,24.888,178700.0
2013-06-11 12:40:00,30.55,30.62,30.54,30.62,142600.0,24.888,24.945,24.8798,24.945,142600.0
2013-06-11 12:50:00,30.62,30.63,30.59,30.63,164700.0,24.945,24.9532,24.9206,24.9532,164700.0
2013-06-11 13:00:00,30.63,30.65,30.57,30.57,250200.0,24.9532,24.9695,24.9043,24.9043,250200.0
2013-06-11 13:10:00,30.57,30.58,30.51,30.53,250300.0,24.9043,24.9124,24.8554,24.8717,250300.0
2013-06-11 13:20:00,30.53,30.58,30.5,30.54,310000.0,24.8717,24.9124,24.8473,24.8798,310000.0
2013-06-11 13:30:00,30.53,30.61,30.52,30.57,301600.0,24.8717,24.9369,24.8636,24.9043,301600.0
2013-06-11 13:40:00,30.56,30.58,30.5,30.57,346000.0,24.8961,24.9124,24.8473,24.9043,346000.0
2013-06-11 13:50:00,30.56,30.61,30.5,30.5,363600.0,24.8961,24.9369,24.8473,24.8473,363600.0
2013-06-11 14:00:00,30.5,30.51,30.46,30.49,407100.0,24.8473,24.8554,24.8147,24.8391,407100.0
2013-06-11 14:10:00,30.49,30.51,30.42,30.46,372500.0,24.8391,24.8554,24.7821,24.8147,372500.0
2013-06-11 14:20:00,30.46,30.5,30.44,30.46,229700.0,24.8147,24.8473,24.7984,24.8147,229700.0
2013-06-11 14:30:00,30.46,30.47,30.4,30.42,407800.0,24.8147,24.8228,24.7658,24.7821,407800.0
2013-06-11 14:40:00,30.42,30.45,30.37,30.37,244700.0,24.7821,24.8065,24.7414,24.7414,244700.0
2013-06-11 14:50:00,30.37,30.46,30.37,30.45,305600.0,24.7414,24.8147,24.7414,24.8065,305600.0
2013-06-11 15:00:00,30.46,30.51,30.45,30.48,250400.0,24.8147,24.8554,24.8065,24.831,250400.0
2013-06-11 15:10:00,30.47,30.54,30.46,30.53,221500.0,24.8228,24.8798,24.8147,24.8717,221500.0
2013-06-11 15:20:00,30.52,30.54,30.47,30.48,342000.0,24.8636,24.8798,24.8228,24.831,342000.0
2013-06-11 15:30:00,30.47,30.48,30.36,30.36,318600.0,24.8228,24.831,24.7332,24.7332,318600.0
2013-06-11 15:40:00,30.37,30.37,30.29,30.33,606800.0,24.7414,24.7414,24.6762,24.7088,606800.0
2013-06-11 15:50:00,30.33,30.34,30.29,30.33,933700.0,24.7088,24.7169,24.6762,24.7088,933700.0
2013-06-12 09:30:00,29.74,29.95,29.66,29.85,1173500.0,25.0469,25.2238,24.9795,25.1396,1173500.0
2013-06-12 09:40:00,29.83,29.98,29.73,29.77,708700.0,25.1227,25.249,25.0385,25.0722,708700.0
2013-06-12 09:50:00,29.78,29.95,29.76,29.92,442000.0,25.0806,25.2238,25.0638,25.1985,442000.0
2013-06-12 10:00:00,29.92,30.0,29.85,29.87,816200.0,25.1985,25.2659,25.1396,25.1564,816200.0
2013-06-12 10:10:00,29.86,30.05,29.83,30.0,525800.0,25.148,25.308,25.1227,25.2659,525800.0
2013-06-12 10:20:00,30.0,30.12,30.0,30.07,392700.0,25.2659,25.3669,25.2659,25.3248,392700.0
2013-06-12 10:30:00,30.06,30.06,29.95,29.96,508800.0,25.3164,25.3164,25.2238,25.2322,508800.0
2013-06-12 10:40:00,29.96,29.99,29.91,29.94,279800.0,25.2322,25.2575,25.1901,25.2153,279800.0
2013-06-12 10:50:00,29.94,30.03,29.85,29.86,526400.0,25.2153,25.2911,25.1396,25.148,526400.0
2013-06-12 11:00:00,29.86,29.87,29.79,29.86,375900.0,25.148,25.1564,25.089,25.148,375900.0
2013-06-12 11:10:00,29.86,29.91,29.77,29.84,337600.0,25.148,25.1901,25.0722,25.1311,337600.0
2013-06-12 11:20:00,29.84,29.85,29.77,29.78,256900.0,25.1311,25.1396,25.0722,25.0806,256900.0
2013-06-12 11:30:00,29.78,29.94,29.78,29.86,530100.0,25.0806,25.2153,25.0806,25.148,530100.0
2013-06-12 11:40:00,29.86,29.95,29.79,29.8,285800.0,25.148,25.2238,25.089,25.0974,285800.0
2013-06-12 11:50:00,29.8,29.84,29.78,29.78,384700.0,25.0974,25.1311,25.0806,25.0806,384700.0
2013-06-12 12:00:00,29.79,29.83,29.79,29.81,485000.0,25.089,25.1227,25.089,25.1059,485000.0
2013-06-12 12:10:00,29.81,29.84,29.8,29.83,249800.0,25.1059,25.1311,25.0974,25.1227,249800.0
2013-06-12 12:20:00,29.84,29.87,29.79,29.81,295900.0,25.1311,25.1564,25.089,25.1059,295900.0
2013-06-12 12:30:00,29.81,29.84,29.78,29.78,168700.0,25.1059,25.1311,25.0806,25.0806,168700.0
2013-06-12 12:40:00,29.78,29.82,29.77,29.81,133500.0,25.0806,25.1143,25.0722,25.1059,133500.0
2013-06-12 12:50:00,29.81,29.83,29.79,29.79,107700.0,25.1059,25.1227,25.089,25.089,107700.0
2013-06-12 13:00:00,29.8,29.86,29.79,29.83,225500.0,25.0974,25.148,25.089,25.1227,225500.0
2013-06-12 13:10:00,29.82,29.83,29.8,29.81,128800.0,25.1143,25.1227,25.0974,25.1059,128800.0
2013-06-12 13:20:00,29.8,29.82,29.78,29.8,154200.0,25.0974,25.1143,25.0806,25.0974,154200.0
2013-06-12 13:30:00,29.81,29.83,29.74,29.76,233200.0,25.1059,25.1227,25.0469,25.0638,233200.0
2013-06-12 13:40:00,29.75,29.83,29.75,29.77,243700.0,25.0553,25.1227,25.0553,25.0722,243700.0
2013-06-12 13:50:00,29.77,29.8,29.74,29.75,163000.0,25.0722,25.0974,25.0469,25.0553,163000.0
2013-06-12 14:00:00,29.75,29.77,29.74,29.76,286300.0,25.0553,25.0722,25.0469,25.0638,286300.0
2013-06-12 14:10:00,29.77,29.78,29.7,29.72,193500.0,25.0722,25.0806,25.0132,25.0301,193500.0
2013-06-12 14:20:00,29.71,29.73,29.64,29.66,215600.0,25.0216,25.0385,24.9627,24.9795,215600.0
2013-06-12 14:30:00,29.66,29.68,29.6,29.63,215600.0,24.9795,24.9964,24.929,24.9543,215600.0
2013-06-12 14:40:00,29.64,29.67,29.6,29.63,231000.0,24.9627,24.988,24.929,24.9543,231000.0
2013-06-12 14:50:00,29.63,29.65,29.6,29.62,337800.0,24.9543,24.9711,24.929,24.9458,337800.0
2013-06-12 15:00:00,29.63,29.66,29.61,29.63,643800.0,24.9543,24.9795,24.9374,24.9543,643800.0
2013-06-12 15:10:00,29.63,29.65,29.58,29.59,204900.0,24.9543,24.9711,24.9122,24.9206,204900.0
2013-06-12 15:20:00,29.58,29.69,29.56,29.67,232500.0,24.9122,25.0048,24.8953,24.988,232500.0
2013-06-12 15:30:00,29.67,29.67,29.58,29.61,215000.0,24.988,24.988,24.9122,24.9374,215000.0
2013-06-12 15:40:00,29.61,29.64,29.56,29.61,465200.0,24.9374,24.9627,24.8953,24.9374,465200.0
2013-06-12 15:50:00,29.62,29.64,29.58,29.6,877200.0,24.9458,24.9627,24.9122,24.929,877200.0
2013-06-13 09:30:00,29.59,29.69,29.46,29.54,618000.0,24.9206,25.0048,24.8111,24.8785,618000.0
2013-06-13 09:40:00,29.54,29.54,29.45,29.5,490100.0,24.8785,24.8785,24.8027,24.8448,490100.0
2013-06-13 09:50:00,29.5,29.53,29.46,29.48,686600.0,24.8448,24.87,24.8111,24.8279,686600.0
2013-06-13 10:00:00,29.49,29.62,29.42,29.56,588900.0,24.8364,24.9458,24.7774,24.8953,588900.0
2013-06-13 10:10:00,29.56,29.56,29.38,29.46,462100.0,24.8953,24.8953,24.7437,24.8111,462100.0
2013-06-13 10:20:00,29.45,29.5,29.38,29.5,576100.0,24.8027,24.8448,24.7437,24.8448,576100.0
2013-06-13 10:30:00,29.5,29.59,29.41,29.58,587800.0,24.8448,24.9206,24.769,24.9122,587800.0
2013-06-13 10:40:00,29.58,29.58,29.37,29.37,397500.0,24.9122,24.9122,24.7353,24.7353,397500.0
2013-06-13 10:50:00,29.38,29.42,29.37,29.4,215400.0,24.7437,24.7774,24.7353,24.7606,215400.0
2013-06-13 11:00:00,29.4,29.42,29.34,29.42,234300.0,24.7606,24.7774,24.71,24.7774,234300.0
2013-06-13 11:10:00,29.42,29.48,29.4,29.45,336200.0,24.7774,24.8279,24.7606,24.8027,336200.0
2013-06-13 11:20:00,29.45,29.47,29.36,29.38,253600.0,24.8027,24.8195,24.7269,24.7437,253600.0
2013-06-13 11:30:00,29.39,29.39,29.32,29.36,279400.0,24.7521,24.7521,24.6932,24.7269,279400.0
2013-06-13 11:40:00,29.37,29.47,29.37,29.38,314100.0,24.7353,24.8195,24.7353,24.7437,314100.0
2013-06-13 11:50:00,29.39,29.39,29.3,29.32,251300.0,24.7521,24.7521,24.6763,24.6932,251300.0
2013-06-13 12:00:00,29.32,29.33,29.3,29.31,129400.0,24.6932,24.7016,24.6763,24.6848,129400.0
2013-06-13 12:10:00,29.31,29.34,29.31,29.34,118600.0,24.6848,24.71,24.6848,24.71,118600.0
2013-06-13 12:20:00,29.34,29.34,29.29,29.3,250200.0,24.71,24.71,24.6679,24.6763,250200.0
2013-06-13 12:30:00,29.3,29.36,29.29,29.35,241600.0,24.6763,24.7269,24.6679,24.7185,241600.0
2013-06-13 12:40:00,29.36,29.36,29.32,29.33,158100.0,24.7269,24.7269,24.6932,24.7016,158100.0
2013-06-13 12:50:00,29.32,29.4,29.31,29.39,232000.0,24.6932,24.7606,24.6848,24.7521,232000.0
2013-06-13 13:00:00,29.4,29.41,29.33,29.33,236000.0,24.7606,24.769,24.7016,24.7016,236000.0
2013-06-13 13:10:00,29.34,29.43,29.31,29.4,154700.0,24.71,24.7858,24.6848,24.7606,154700.0
2013-06-13 13:20:00,29.4,29.42,29.4,29.42,141900.0,24.7606,24.7774,24.7606,24.7774,141900.0
2013-06-13 13:30:00,29.42,29.42,29.36,29.37,139400.0,24.7774,24.7774,24.7269,24.7353,139400.0
2013-06-13 13:40:00,29.37,29.39,29.36,29.38,100700.0,24.7353,24.7521,24.7269,24.7437,100700.0
2013-06-13 13:50:00,29.38,29.42,29.38,29.38,109400.0,24.7437,24.7774,24.7437,24.7437,109400.0
2013-06-13 14:00:00,29.39,29.42,29.38,29.41,311000.0,24.7521,24.7774,24.7437,24.769,311000.0
2013-06-13 14:10:00,29.41,29.55,29.4,29.54,439400.0,24.769,24.8869,24.7606,24.8785,439400.0
2013-06-13 14:20:00,29.55,29.59,29.53,29.58,267700.0,24.8869,24.9206,24.87,24.9122,267700.0
2013-06-13 14:30:00,29.58,29.64,29.54,29.61,276000.0,24.9122,24.9627,24.8785,24.9374,276000.0
2013-06-13 14:40:00,29.61,29.63,29.55,29.57,224000.0,24.9374,24.9543,24.8869,24.9037,224000.0
2013-06-13 14:50:00,29.57,29.62,29.55,29.61,304900.0,24.9037,24.9458,24.8869,24.9374,304900.0
2013-06-13 15:00:00,29.61,29.62,29.58,29.61,356600.0,24.9374,24.9458,24.9122,24.9374,356600.0
2013-06-13 15:10:00,29.61,29.63,29.57,29.57,311000.0,24.9374,24.9543,24.9037,24.9037,311000.0
2013-06-13 15:20:00,29.57,29.68,29.57,29.66,450400.0,24.9037,24.9964,24.9037,24.9795,450400.0
2013-06-13 15:30:00,29.66,29.66,29.59,29.65,463400.0,24.9795,24.9795,24.9206,24.9711,463400.0
2013-06-13 15:40:00,29.65,29.76,29.65,29.74,754000.0,24.9711,25.0638,24.9711,25.0469,754000.0
2013-06-13 15:50:00,29.73,29.75,29.68,29.7,934000.0,25.0385,25.0553,24.9964,25.0132,934000.0
2013-06-14 09:30:00,29.93,30.06,29.73,29.92,1111100.0,25.2069,25.3164,25.0385,25.1985,1111100.0
2013-06-14 09:40:00,29.93,30.16,29.82,30.15,494900.0,25.2069,25.4006,25.1143,25.3922,494900.0
2013-06-14 09:50:00,30.15,30.23,30.09,30.2,788500.0,25.3922,25.4596,25.3417,25.4343,788500.0
2013-06-14 10:00:00,30.21,30.22,30.15,30.19,457700.0,25.4427,25.4512,25.3922,25.4259,457700.0
2013-06-14 10:10:00,30.19,30.23,30.11,30.15,579600.0,25.4259,25.4596,25.3585,25.3922,579600.0
2013-06-14 10:20:00,30.14,30.15,30.05,30.06,314900.0,25.3838,25.3922,25.308,25.3164,314900.0
2013-06-14 10:30:00,30.05,30.09,29.99,30.03,270900.0,25.308,25.3417,25.2575,25.2911,270900.0
2013-06-14 10:40:00,30.03,30.09,29.95,30.0,284100.0,25.2911,25.3417,25.2238,25.2659,284100.0
2013-06-14 10:50:00,29.99,30.03,29.94,29.97,228900.0,25.2575,25.2911,25.2153,25.2406,228900.0
2013-06-14 11:00:00,29.96,30.04,29.94,29.96,364200.0,25.2322,25.2996,25.2153,25.2322,364200.0
2013-06-14 11:10:00,29.96,30.04,29.96,29.98,304800.0,25.2322,25.2996,25.2322,25.249,304800.0
2013-06-14 11:20:00,29.98,30.02,29.96,30.02,289000.0,25.249,25.2827,25.2322,25.2827,289000.0
2013-06-14 11:30:00,30.03,30.05,29.96,29.97,202800.0,25.2911,25.308,25.2322,25.2406,202800.0
2013-06-14 11:40:00,29.97,29.98,29.86,29.86,269700.0,25.2406,25.249,25.148,25.148,269700.0
2013-06-14 11:50:00,29.87,29.92,29.86,29.86,375400.0,25.1564,25.1985,25.148,25.148,375400.0
2013-06-14 12:00:00,29.86,29.89,29.8,29.88,272600.0,25.148,25.1732,25.0974,25.1648,272600.0
2013-06-14 12:10:00,29.88,29.94,29.88,29.9,151900.0,25.1648,25.2153,25.1648,25.1817,151900.0
2013-06-14 12:20:00,29.91,29.95,29.89,29.93,152800.0,25.1901,25.2238,25.1732,25.2069,152800.0
2013-06-14 12:30:00,29.93,29.96,29.89,29.93,274600.0,25.2069,25.2322,25.1732,25.2069,274600.0
2013-06-14 12:40:00,29.93,29.93,29.86,29.9,170500.0,25.2069,25.2069,25.148,25.1817,170500.0
2013-06-14 12:50:00,29.91,29.91,29.73,29.74,244600.0,25.1901,25.1901,25.0385,25.0469,244600.0
2013-06-14 13:00:00,29.74,29.75,29.64,29.7,382100.0,25.0469,25.0553,24.9627,25.0132,382100.0
2013-06-14 13:10:00,29.7,29.73,29.67,29.67,229900.0,25.0132,25.0385,24.988,24.988,229900.0
2013-06-14 13:20:00,29.67,29.73,29.65,29.66,219900.0,24.988,25.0385,24.9711,24.9795,219900.0
2013-06-14 13:30:00,29.66,29.67,29.57,29.58,371100.0,24.9795,24.988,24.9037,24.9122,371100.0
2013-06-14 13:40:00,29.58,29.63,29.55,29.63,161300.0,24.9122,24.9543,24.8869,24.9543,161300.0
2013-06-14 13:50:00,29.62,29.63,29.55,29.58,192000.0,24.9458,24.9543,24.8869,24.9122,192000.0
2013-06-14 14:00:00,29.58,29.6,29.55,29.6,153200.0,24.9122,24.929,24.8869,24.929,153200.0
2013-06-14 14:10:00,29.6,29.63,29.57,29.63,116700.0,24.929,24.9543,24.9037,24.9543,116700.0
2013-06-14 14:20:00,29.63,29.71,29.62,29.65,174500.0,24.9543,25.0216,24.9458,24.9711,174500.0
2013-06-14 14:30:00,29.66,29.66,29.61,29.66,150400.0,24.9795,24.9795,24.9374,24.9795,150400.0
2013-06-14 14:40:00,29.66,29.66,29.61,29.63,93600.0,24.9795,24.9795,24.9374,24.9543,93600.0
2013-06-14 14:50:00,29.63,29.67,29.56,29.56,238600.0,24.9543,24.988,24.8953,24.8953,238600.0
2013-06-14 15:00:00,29.57,29.62,29.56,29.6,357400.0,24.9037,24.9458,24.8953,24.929,357400.0
2013-06-14 15:10:00,29.59,29.65,29.59,29.6,167200.0,24.9206,24.9711,24.9206,24.929,167200.0
2013-06-14 15:20:00,29.6,29.62,29.53,29.54,262500.0,24.929,24.9458,24.87,24.8785,262500.0
2013-06-14 15:30:00,29.54,29.58,29.54,29.56,234300.0,24.8785,24.9122,24.8785,24.8953,234300.0
2013-06-14 15:40:00,29.56,29.57,29.48,29.57,496200.0,24.8953,24.9037,24.8279,24.9037,496200.0
2013-06-14 15:50:00,29.56,29.6,29.55,29.56,666000.0,24.8953,24.929,24.8869,24.8953,666000.0
2013-06-17 09:30:00,29.74,29.92,29.74,29.83,457800.0,25.0469,25.1985,25.0469,25.1227,457800.0
2013-06-17 09:40:00,29.84,29.94,29.82,29.87,477000.0,25.1311,25.2153,25.1143,25.1564,477000.0
2013-06-17 09:50:00,29.88,29.91,29.71,29.79,316900.0,25.1648,25.1901,25.0216,25.089,316900.0
2013-06-17 10:00:00,29.79,29.82,29.72,29.8,244800.0,25.089,25.1143,25.0301,25.0974,244800.0
2013-06-17 10:10:00,29.8,29.8,29.6,29.66,476000.0,25.0974,25.0974,24.929,24.9795,476000.0
2013-06-17 10:20:00,29.66,29.76,29.64,29.76,204300.0,24.9795,25.0638,24.9627,25.0638,204300.0
2013-06-17 10:30:00,29.76,29.78,29.71,29.72,239100.0,25.0638,25.0806,25.0216,25.0301,239100.0
2013-06-17 10:40:00,29.71,29.81,29.71,29.77,239300.0,25.0216,25.1059,25.0216,25.0722,239300.0
2013-06-17 10:50:00,29.77,29.78,29.71,29.76,143200.0,25.0722,25.0806,25.0216,25.0638,143200.0
2013-06-17 11:00:00,29.76,29.76,29.63,29.65,236500.0,25.0638,25.0638,24.9543,24.9711,236500.0
2013-06-17 11:10:00,29.64,29.77,29.64,29.69,414600.0,24.9627,25.0722,24.9627,25.0048,414600.0
2013-06-17 11:20:00,29.69,29.73,29.62,29.64,215100.0,25.0048,25.0385,24.9458,24.9627,215100.0
2013-06-17 11:30:00,29.64,29.66,29.57,29.59,171300.0,24.9627,24.9795,24.9037,24.9206,171300.0
2013-06-17 11:40:00,29.6,29.61,29.55,29.58,134600.0,24.929,24.9374,24.8869,24.9122,134600.0
2013-06-17 11:50:00,29.57,29.65,29.57,29.62,180900.0,24.9037,24.9711,24.9037,24.9458,180900.0
2013-06-17 12:00:00,29.62,29.65,29.59,29.61,146300.0,24.9458,24.9711,24.9206,24.9374,146300.0
2013-06-17 12:10:00,29.61,29.61,29.55,29.56,146000.0,24.9374,24.9374,24.8869,24.8953,146000.0
2013-06-17 12:20:00,29.55,29.58,29.53,29.54,138200.0,24.8869,24.9122,24.87,24.8785,138200.0
2013-06-17 12:30:00,29.54,29.59,29.54,29.56,271700.0,24.8785,24.9206,24.8785,24.8953,271700.0
2013-06-17 12:40:00,29.56,29.62,29.55,29.61,180500.0,24.8953,24.9458,24.8869,24.9374,180500.0
2013-06-17 12:50:00,29.62,29.62,29.55,29.55,102400.0,24.9458,24.9458,24.8869,24.8869,102400.0
2013-06-17 13:00:00,29.55,29.57,29.51,29.54,152000.0,24.8869,24.9037,24.8532,24.8785,152000.0
2013-06-17 13:10:00,29.54,29.54,29.47,29.48,106700.0,24.8785,24.8785,24.8195,24.8279,106700.0
2013-06-17 13:20:00,29.48,29.54,29.47,29.52,157200.0,24.8279,24.8785,24.8195,24.8616,157200.0
2013-06-17 13:30:00,29.52,29.56,29.51,29.53,107500.0,24.8616,24.8953,24.8532,24.87,107500.0
2013-06-17 13:40:00,29.53,29.57,29.52,29.54,89400.0,24.87,24.9037,24.8616,24.8785,89400.0
2013-06-17 13:50:00,29.53,29.55,29.51,29.52,118000.0,24.87,24.8869,24.8532,24.8616,118000.0
2013-06-17 14:00:00,29.52,29.53,29.46,29.49,181100.0,24.8616,24.87,24.8111,24.8364,181100.0
2013-06-17 14:10:00,29.49,29.53,29.46,29.48,168200.0,24.8364,24.87,24.8111,24.8279,168200.0
2013-06-17 14:20:00,29.48,29.49,29.41,29.46,244300.0,24.8279,24.8364,24.769,24.8111,244300.0
2013-06-17 14:30:00,29.46,29.55,29.44,29.51,159500.0,24.8111,24.8869,24.7943,24.8532,159500.0
2013-06-17 14:40:00,29.52,29.56,29.46,29.46,159600.0,24.8616,24.8953,24.8111,24.8111,159600.0
2013-06-17 14:50:00,29.46,29.48,29.41,29.46,222900.0,24.8111,24.8279,24.769,24.8111,222900.0
2013-06-17 15:00:00,29.46,29.55,29.45,29.55,318800.0,24.8111,24.8869,24.8027,24.8869,318800.0
2013-06-17 15:10:00,29.55,29.55,29.49,29.55,214000.0,24.8869,24.8869,24.8364,24.8869,214000.0
2013-06-17 15:20:00,29.55,29.59,29.51,29.59,412000.0,24.8869,24.9206,24.8532,24.9206,412000.0
2013-06-17 15:30:00,29.58,29.62,29.58,29.61,493400.0,24.9122,24.9458,24.9122,24.9374,493400.0
2013-06-17 15:40:00,29.62,29.72,29.58,29.71,599400.0,24.9458,25.0301,24.9122,25.0216,599400.0
2013-06-17 15:50:00,29.71,29.71,29.61,29.66,983300.0,25.0216,25.0216,24.9374,24.9795,983300.0
2013-06-18 09:30:00,29.64,29.66,29.41,29.49,623300.0,24.9627,24.9795,24.769,24.8364,623300.0
2013-06-18 09:40:00,29.48,29.54,29.33,29.47,501500.0,24.8279,24.8785,24.7016,24.8195,501500.0
2013-06-18 09:50:00,29.48,29.59,29.4,29.41,299900.0,24.8279,24.9206,24.7606,24.769,299900.0
2013-06-18 10:00:00,29.42,29.56,29.41,29.49,332900.0,24.7774,24.8953,24.769,24.8364,332900.0
2013-06-18 10:10:00,29.48,29.55,29.42,29.43,292800.0,24.8279,24.8869,24.7774,24.7858,292800.0
2013-06-18 10:20:00,29.43,29.56,29.42,29.51,262200.0,24.7858,24.8953,24.7774,24.8532,262200.0
2013-06-18 10:30:00,29.52,29.56,29.51,29.51,300600.0,24.8616,24.8953,24.8532,24.8532,300600.0
2013-06-18 10:40:00,29.51,29.53,29.34,29.42,346500.0,24.8532,24.87,24.71,24.7774,346500.0
2013-06-18 10:50:00,29.42,29.45,29.36,29.37,286500.0,24.7774,24.8027,24.7269,24.7353,286500.0
2013-06-18 11:00:00,29.37,29.43,29.34,29.4,261100.0,24.7353,24.7858,24.71,24.7606,261100.0
2013-06-18 11:10:00,29.4,29.45,29.35,29.4,152200.0,24.7606,24.8027,24.7185,24.7606,152200.0
2013-06-18 11:20:00,29.4,29.56,29.39,29.52,273200.0,24.7606,24.8953,24.7521,24.8616,273200.0
2013-06-18 11:30:00,29.51,29.56,29.49,29.5,199500.0,24.8532,24.8953,24.8364,24.8448,199500.0
2013-06-18 11:40:00,29.5,29.52,29.45,29.45,132400.0,24.8448,24.8616,24.8027,24.8027,132400.0
2013-06-18 11:50:00,29.46,29.5,29.42,29.47,131400.0,24.8111,24.8448,24.7774,24.8195,131400.0
2013-06-18 12:00:00,29.48,29.51,29.44,29.44,163300.0,24.8279,24.8532,24.7943,24.7943,163300.0
2013-06-18 12:10:00,29.44,29.47,29.4,29.41,132200.0,24.7943,24.8195,24.7606,24.769,132200.0
2013-06-18 12:20:00,29.42,29.44,29.4,29.43,100900.0,24.7774,24.7943,24.7606,24.7858,100900.0
2013-06-18 12:30:00,29.43,29.5,29.43,29.5,78300.0,24.7858,24.8448,24.7858,24.8448,78300.0
2013-06-18 12:40:00,29.5,29.55,29.49,29.54,126500.0,24.8448,24.8869,24.8364,24.8785,126500.0
2013-06-18 12:50:00,29.55,29.59,29.55,29.57,122300.0,24.8869,24.9206,24.8869,24.9037,122300.0
2013-06-18 13:00:00,29.57,29.57,29.48,29.48,89100.0,24.9037,24.9037,24.8279,24.8279,89100.0
2013-06-18 13:10:00,29.49,29.54,29.48,29.51,104200.0,24.8364,24.8785,24.8279,24.8532,104200.0
2013-06-18 13:20:00,29.51,29.53,29.48,29.51,66500.0,24.8532,24.87,24.8279,24.8532,66500.0
2013-06-18 13:30:00,29.51,29.51,29.46,29.48,173400.0,24.8532,24.8532,24.8111,24.8279,173400.0
2013-06-18 13:40:00,29.47,29.49,29.43,29.44,345700.0,24.8195,24.8364,24.7858,24.7943,345700.0
2013-06-18 13:50:00,29.44,29.49,29.43,29.46,136600.0,24.7943,24.8364,24.7858,24.8111,136600.0
2013-06-18 14:00:00,29.47,29.52,29.46,29.5,229000.0,24.8195,24.8616,24.8111,24.8448,229000.0
2013-06-18 14:10:00,29.5,29.52,29.49,29.51,78100.0,24.8448,24.8616,24.8364,24.8532,78100.0
2013-06-18 14:20:00,29.51,29.55,29.5,29.5,160200.0,24.8532,24.8869,24.8448,24.8448,160200.0
2013-06-18 14:30:00,29.5,29.53,29.46,29.51,115800.0,24.8448,24.87,24.8111,24.8532,115800.0
2013-06-18 14:40:00,29.51,29.59,29.49,29.57,134200.0,24.8532,24.9206,24.8364,24.9037,134200.0
2013-06-18 14:50:00,29.58,29.59,29.52,29.52,140900.0,24.9122,24.9206,24.8616,24.8616,140900.0
2013-06-18 15:00:00,29.52,29.52,29.48,29.52,204500.0,24.8616,24.8616,24.8279,24.8616,204500.0
2013-06-18 15:10:00,29.52,29.52,29.47,29.49,165700.0,24.8616,24.8616,24.8195,24.8364,165700.0
2013-06-18 15:20:00,29.49,29.51,29.47,29.51,184500.0,24.8364,24.8532,24.8195,24.8532,184500.0
2013-06-18 15:30:00,29.51,29.53,29.5,29.5,215900.0,24.8532,24.87,24.8448,24.8448,215900.0
2013-06-18 15:40:00,29.5,29.55,29.5,29.52,287700.0,24.8448,24.8869,24.8448,24.8616,287700.0
2013-06-18 15:50:00,29.52,29.53,29.48,29.51,517300.0,24.8616,24.87,24.8279,24.8532,517300.0
2013-06-19 09:30:00,29.39,29.71,29.36,29.65,541500.0,24.7521,25.0216,24.7269,24.9711,541500.0
2013-06-19 09:40:00,29.65,29.78,29.65,29.76,361800.0,24.9711,25.0806,24.9711,25.0638,361800.0
2013-06-19 09:50:00,29.76,29.77,29.72,29.75,407600.0,25.0638,25.0722,25.0301,25.0553,407600.0
2013-06-19 10:00:00,29.75,29.86,29.67,29.85,361700.0,25.0553,25.148,24.988,25.1396,361700.0
2013-06-19 10:10:00,29.85,29.94,29.8,29.93,334200.0,25.1396,25.2153,25.0974,25.2069,334200.0
2013-06-19 10:20:00,29.92,29.94,29.79,29.8,272700.0,25.1985,25.2153,25.089,25.0974,272700.0
2013-06-19 10:30:00,29.8,29.93,29.79,29.85,270900.0,25.0974,25.2069,25.089,25.1396,270900.0
2013-06-19 10:40:00,29.85,29.88,29.82,29.86,256200.0,25.1396,25.1648,25.1143,25.148,256200.0
2013-06-19 10:50:00,29.85,29.91,29.82,29.88,200800.0,25.1396,25.1901,25.1143,25.1648,200800.0
2013-06-19 11:00:00,29.87,29.88,29.8,29.82,155900.0,25.1564,25.1648,25.0974,25.1143,155900.0
2013-06-19 11:10:00,29.81,29.87,29.81,29.87,172500.0,25.1059,25.1564,25.1059,25.1564,172500.0
2013-06-19 11:20:00,29.87,29.88,29.83,29.86,162600.0,25.1564,25.1648,25.1227,25.148,162600.0
2013-06-19 11:30:00,29.86,29.88,29.82,29.84,203300.0,25.148,25.1648,25.1143,25.1311,203300.0
2013-06-19 11:40:00,29.83,29.87,29.82,29.85,185900.0,25.1227,25.1564,25.1143,25.1396,185900.0
2013-06-19 11:50:00,29.86,29.86,29.83,29.85,139700.0,25.148,25.148,25.1227,25.1396,139700.0
2013-06-19 12:00:00,29.85,29.87,29.82,29.82,98000.0,25.1396,25.1564,25.1143,25.1143,98000.0
2013-06-19 12:10:00,29.83,29.84,29.8,29.8,155000.0,25.1227,25.1311,25.0974,25.0974,155000.0
2013-06-19 12:20:00,29.8,29.87,29.79,29.86,216400.0,25.0974,25.1564,25.089,25.148,216400.0
2013-06-19 12:30:00,29.86,29.87,29.86,29.87,89500.0,25.148,25.1564,25.148,25.1564,89500.0
2013-06-19 12:40:00,29.86,29.93,29.86,29.91,181400.0,25.148,25.2069,25.148,25.1901,181400.0
2013-06-19 12:50:00,29.91,29.92,29.85,29.86,164500.0,25.1901,25.1985,25.1396,25.148,164500.0
2013-06-19 13:00:00,29.85,29.88,29.85,29.85,91400.0,25.1396,25.1648,25.1396,25.1396,91400.0
2013-06-19 13:10:00,29.86,29.9,29.85,29.88,98000.0,25.148,25.1817,25.1396,25.1648,98000.0
2013-06-19 13:20:00,29.88,29.91,29.87,29.91,126800.0,25.1648,25.1901,25.1564,25.1901,126800.0
2013-06-19 13:30:00,29.9,29.91,29.8,29.8,201700.0,25.1817,25.1901,25.0974,25.0974,201700.0
2013-06-19 13:40:00,29.81,29.86,29.79,29.85,134100.0,25.1059,25.148,25.089,25.1396,134100.0
2013-06-19 13:50:00,29.85,29.93,29.85,29.93,154700.0,25.1396,25.2069,25.1396,25.2069,154700.0
2013-06-19 14:00:00,29.93,29.97,29.64,29.74,528400.0,25.2069,25.2406,24.9627,25.0469,528400.0
2013-06-19 14:10:00,29.75,29.91,29.7,29.84,378100.0,25.0553,25.1901,25.0132,25.1311,378100.0
2013-06-19 14:20:00,29.83,29.87,29.7,29.77,281300.0,25.1227,25.1564,25.0132,25.0722,281300.0
2013-06-19 14:30:00,29.76,29.83,29.65,29.78,457500.0,25.0638,25.1227,24.9711,25.0806,457500.0
2013-06-19 14:40:00,29.78,29.83,29.55,29.59,468100.0,25.0806,25.1227,24.8869,24.9206,468100.0
2013-06-19 14:50:00,29.59,29.61,29.41,29.45,513100.0,24.9206,24.9374,24.769,24.8027,513100.0
2013-06-19 15:00:00,29.44,29.52,29.37,29.44,615600.0,24.7943,24.8616,24.7353,24.7943,615600.0
2013-06-19 15:10:00,29.43,29.54,29.42,29.46,438700.0,24.7858,24.8785,24.7774,24.8111,438700.0
2013-06-19 15:20:00,29.45,29.58,29.45,29.55,253000.0,24.8027,24.9122,24.8027,24.8869,253000.0
2013-06-19 15:30:00,29.54,29.56,29.5,29.51,212700.0,24.8785,24.8953,24.8448,24.8532,212700.0
2013-06-19 15:40:00,29.51,29.52,29.32,29.33,652000.0,24.8532,24.8616,24.6932,24.7016,652000.0
2013-06-19 15:50:00,29.33,29.37,29.19,29.2,2325400.0,24.7016,24.7353,24.5837,24.5921,2325400.0
2013-06-20 09:30:00,28.5,28.55,27.73,27.89,3478000.0,24.0026,24.0447,23.3541,23.4888,3478000.0
2013-06-20 09:40:00,27.9,28.22,27.83,28.19,1434100.0,23.4973,23.7668,23.4383,23.7415,1434100.0
2013-06-20 09:50:00,28.19,28.37,28.12,28.33,735300.0,23.7415,23.8931,23.6826,23.8594,735300.0
2013-06-20 10:00:00,28.34,28.38,28.19,28.3,594600.0,23.8678,23.9015,23.7415,23.8341,594600.0
2013-06-20 10:10:00,28.31,28.32,28.09,28.15,768000.0,23.8426,23.851,23.6573,23.7078,768000.0
2013-06-20 10:20:00,28.16,28.32,28.09,28.32,696000.0,23.7162,23.851,23.6573,23.851,696000.0
2013-06-20 10:30:00,28.32,28.32,28.19,28.3,823200.0,23.851,23.851,23.7415,23.8341,823200.0
2013-06-20 10:40:00,28.3,28.44,28.29,28.29,556500.0,23.8341,23.9521,23.8257,23.8257,556500.0
2013-06-20 10:50:00,28.3,28.3,28.02,28.02,1082900.0,23.8341,23.8341,23.5983,23.5983,1082900.0
2013-06-20 11:00:00,28.03,28.15,28.03,28.06,486000.0,23.6068,23.7078,23.6068,23.632,486000.0
2013-06-20 11:10:00,28.07,28.07,27.95,28.02,723000.0,23.6404,23.6404,23.5394,23.5983,723000.0
2013-06-20 11:20:00,28.02,28.09,27.96,27.97,343900.0,23.5983,23.6573,23.5478,23.5562,343900.0
2013-06-20 11:30:00,27.98,28.09,27.94,28.08,425400.0,23.5646,23.6573,23.531,23.6489,425400.0
2013-06-20 11:40:00,28.09,28.32,28.08,28.15,711300.0,23.6573,23.851,23.6489,23.7078,711300.0
2013-06-20 11:50:00,28.16,28.21,28.1,28.11,722000.0,23.7162,23.7583,23.6657,23.6741,722000.0
2013-06-20 12:00:00,28.1,28.15,28.09,28.14,299700.0,23.6657,23.7078,23.6573,23.6994,299700.0
2013-06-20 12:10:00,28.14,28.24,28.1,28.1,456900.0,23.6994,23.7836,23.6657,23.6657,456900.0
2013-06-20 12:20:00,28.1,28.15,28.05,28.11,230300.0,23.6657,23.7078,23.6236,23.6741,230300.0
2013-06-20 12:30:00,28.11,28.19,28.1,28.1,308200.0,23.6741,23.7415,23.6657,23.6657,308200.0
2013-06-20 12:40:00,28.1,28.1,28.03,28.05,377400.0,23.6657,23.6657,23.6068,23.6236,377400.0
2013-06-20 12:50:00,28.04,28.05,27.98,27.98,402200.0,23.6152,23.6236,23.5646,23.5646,402200.0
2013-06-20 13:00:00,27.99,28.01,27.95,27.98,310500.0,23.5731,23.5899,23.5394,23.5646,310500.0
2013-06-20 13:10:00,27.97,28.0,27.91,27.92,374700.0,23.5562,23.5815,23.5057,23.5141,374700.0
2013-06-20 13:20:00,27.93,28.0,27.91,28.0,366200.0,23.5225,23.5815,23.5057,23.5815,366200.0
2013-06-20 13:30:00,28.0,28.02,27.93,27.95,385900.0,23.5815,23.5983,23.5225,23.5394,385900.0
2013-06-20 13:40:00,27.95,28.04,27.92,28.0,402400.0,23.5394,23.6152,23.5141,23.5815,402400.0
2013-06-20 13:50:00,28.01,28.08,27.97,28.04,584300.0,23.5899,23.6489,23.5562,23.6152,584300.0
2013-06-20 14:00:00,28.04,28.14,27.99,28.04,497300.0,23.6152,23.6994,23.5731,23.6152,497300.0
2013-06-20 14:10:00,28.05,28.05,27.96,27.96,485500.0,23.6236,23.6236,23.5478,23.5478,485500.0
2013-06-20 14:20:00,27.96,27.97,27.76,27.76,640200.0,23.5478,23.5562,23.3794,23.3794,640200.0
2013-06-20 14:30:00,27.77,27.81,27.75,27.75,605700.0,23.3878,23.4215,23.3709,23.3709,605700.0
2013-06-20 14:40:00,27.76,27.77,27.72,27.75,693800.0,23.3794,23.3878,23.3457,23.3709,693800.0
2013-06-20 14:50:00,27.75,27.75,27.6,27.6,685100.0,23.3709,23.3709,23.2446,23.2446,685100.0
2013-06-20 15:00:00,27.61,27.79,27.59,27.77,737000.0,23.253,23.4046,23.2362,23.3878,737000.0
2013-06-20 15:10:00,27.77,27.79,27.7,27.7,623100.0,23.3878,23.4046,23.3288,23.3288,623100.0
2013-06-20 15:20:00,27.71,27.73,27.64,27.66,734400.0,23.3373,23.3541,23.2783,23.2951,734400.0
2013-06-20 15:30:00,27.67,27.67,27.53,27.53,1022300.0,23.3036,23.3036,23.1857,23.1857,1022300.0
2013-06-20 15:40:00,27.54,27.61,27.52,27.6,1210400.0,23.1941,23.253,23.1772,23.2446,1210400.0
2013-06-20 15:50:00,27.6,27.76,27.58,27.71,2358500.0,23.2446,23.3794,23.2278,23.3373,2358500.0
2013-06-21 09:30:00,28.03,28.05,27.74,27.78,1840600.0,23.6068,23.6236,23.3625,23.3962,1840600.0
2013-06-21 09:40:00,27.78,28.02,27.77,27.9,500500.0,23.3962,23.5983,23.3878,23.4973,500500.0
2013-06-21 09:50:00,27.9,28.04,27.85,28.0,515200.0,23.4973,23.6152,23.4552,23.5815,515200.0
2013-06-21 10:00:00,27.99,28.08,27.96,28.06,553400.0,23.5731,23.6489,23.5478,23.632,553400.0
2013-06-21 10:10:00,28.05,28.06,27.94,28.04,502000.0,23.6236,23.632,23.531,23.6152,502000.0
2013-06-21 10:20:00,28.04,28.05,27.96,28.02,361500.0,23.6152,23.6236,23.5478,23.5983,361500.0
2013-06-21 10:30:00,28.01,28.02,27.8,27.85,487700.0,23.5899,23.5983,23.413,23.4552,487700.0
2013-06-21 10:40:00,27.85,27.98,27.79,27.92,273400.0,23.4552,23.5646,23.4046,23.5141,273400.0
2013-06-21 10:50:00,27.92,27.95,27.81,27.85,317200.0,23.5141,23.5394,23.4215,23.4552,317200.0
2013-06-21 11:00:00,27.85,27.86,27.76,27.82,334600.0,23.4552,23.4636,23.3794,23.4299,334600.0
2013-06-21 11:10:00,27.82,27.83,27.72,27.78,399600.0,23.4299,23.4383,23.3457,23.3962,399600.0
2013-06-21 11:20:00,27.77,27.78,27.58,27.62,579900.0,23.3878,23.3962,23.2278,23.2615,579900.0
2013-06-21 11:30:00,27.62,27.64,27.52,27.59,819700.0,23.2615,23.2783,23.1772,23.2362,819700.0
2013-06-21 11:40:00,27.59,27.68,27.55,27.68,417700.0,23.2362,23.312,23.2025,23.312,417700.0
2013-06-21 11:50:00,27.68,27.71,27.6,27.63,331800.0,23.312,23.3373,23.2446,23.2699,331800.0
2013-06-21 12:00:00,27.63,27.77,27.63,27.7,339900.0,23.2699,23.3878,23.2699,23.3288,339900.0
2013-06-21 12:10:00,27.7,27.74,27.67,27.7,255500.0,23.3288,23.3625,23.3036,23.3288,255500.0
2013-06-21 12:20:00,27.71,27.71,27.63,27.65,269500.0,23.3373,23.3373,23.2699,23.2867,269500.0
2013-06-21 12:30:00,27.66,27.71,27.63,27.68,167700.0,23.2951,23.3373,23.2699,23.312,167700.0
2013-06-21 12:40:00,27.67,27.88,27.65,27.85,347600.0,23.3036,23.4804,23.2867,23.4552,347600.0
2013-06-21 12:50:00,27.86,27.95,27.75,27.94,275200.0,23.4636,23.5394,23.3709,23.531,275200.0
2013-06-21 13:00:00,27.94,27.97,27.83,27.96,352900.0,23.531,23.5562,23.4383,23.5478,352900.0
2013-06-21 13:10:00,27.96,28.04,27.95,27.98,341600.0,23.5478,23.6152,23.5394,23.5646,341600.0
2013-06-21 13:20:00,27.98,28.0,27.92,27.95,397300.0,23.5646,23.5815,23.5141,23.5394,397300.0
2013-06-21 13:30:00,27.95,28.05,27.93,28.05,239200.0,23.5394,23.6236,23.5225,23.6236,239200.0
2013-06-21 13:40:00,28.05,28.11,28.03,28.09,277900.0,23.6236,23.6741,23.6068,23.6573,277900.0
2013-06-21 13:50:00,28.09,28.1,28.01,28.07,244000.0,23.6573,23.6657,23.5899,23.6404,244000.0
2013-06-21 14:00:00,28.06,28.08,27.99,28.0,213200.0,23.632,23.6489,23.5731,23.5815,213200.0
2013-06-21 14:10:00,28.0,28.18,28.0,28.18,320300.0,23.5815,23.7331,23.5815,23.7331,320300.0
2013-06-21 14:20:00,28.18,28.22,28.13,28.19,329600.0,23.7331,23.7668,23.691,23.7415,329600.0
2013-06-21 14:30:00,28.19,28.24,28.14,28.19,356900.0,23.7415,23.7836,23.6994,23.7415,356900.0
2013-06-21 14:40:00,28.2,28.21,28.13,28.2,322100.0,23.7499,23.7583,23.691,23.7499,322100.0
2013-06-21 14:50:00,28.2,28.25,28.14,28.25,336600.0,23.7499,23.792,23.6994,23.792,336600.0
2013-06-21 15:00:00,28.24,28.3,28.21,28.29,435000.0,23.7836,23.8341,23.7583,23.8257,435000.0
2013-06-21 15:10:00,28.29,28.34,28.25,28.25,312900.0,23.8257,23.8678,23.792,23.792,312900.0
2013-06-21 15:20:00,28.26,28.33,28.22,28.32,524800.0,23.8005,23.8594,23.7668,23.851,524800.0
2013-06-21 15:30:00,28.32,28.32,28.17,28.18,440300.0,23.851,23.851,23.7247,23.7331,440300.0
2013-06-21 15:40:00,28.18,28.24,28.11,28.2,724800.0,23.7331,23.7836,23.6741,23.7499,724800.0
2013-06-21 15:50:00,28.19,28.22,28.13,28.15,1185600.0,23.7415,23.7668,23.691,23.7078,1185600.0
2013-06-24 09:30:00,27.72,27.75,27.29,27.3,918200.0,23.3457,23.3709,22.9835,22.992,918200.0
2013-06-24 09:40:00,27.3,27.39,27.24,27.36,844100.0,22.992,23.0677,22.9414,23.0425,844100.0
2013-06-24 09:50:00,27.36,27.37,27.12,27.2,833500.0,23.0425,23.0509,22.8404,22.9077,833500.0
2013-06-24 10:00:00,27.19,27.2,27.0,27.01,1051100.0,22.8993,22.9077,22.7393,22.7477,1051100.0
2013-06-24 10:10:00,27.01,27.01,26.77,26.84,999800.0,22.7477,22.7477,22.5456,22.6045,999800.0
2013-06-24 10:20:00,26.84,27.05,26.77,27.05,517300.0,22.6045,22.7814,22.5456,22.7814,517300.0
2013-06-24 10:30:00,27.05,27.06,26.88,26.91,524600.0,22.7814,22.7898,22.6382,22.6635,524600.0
2013-06-24 10:40:00,26.91,26.95,26.83,26.94,394900.0,22.6635,22.6972,22.5961,22.6888,394900.0
2013-06-24 10:50:00,26.94,26.97,26.87,26.87,452100.0,22.6888,22.714,22.6298,22.6298,452100.0
2013-06-24 11:00:00,26.86,26.9,26.8,26.83,360800.0,22.6214,22.6551,22.5709,22.5961,360800.0
2013-06-24 11:10:00,26.83,26.84,26.7,26.7,555300.0,22.5961,22.6045,22.4866,22.4866,555300.0
2013-06-24 11:20:00,26.71,26.71,26.53,26.54,581400.0,22.4951,22.4951,22.3435,22.3519,581400.0
2013-06-24 11:30:00,26.53,26.69,26.53,26.68,594600.0,22.3435,22.4782,22.3435,22.4698,594600.0
2013-06-24 11:40:00,26.68,26.72,26.54,26.56,408100.0,22.4698,22.5035,22.3519,22.3687,408100.0
2013-06-24 11:50:00,26.56,26.58,26.51,26.53,412400.0,22.3687,22.3856,22.3266,22.3435,412400.0
2013-06-24 12:00:00,26.52,26.6,26.37,26.43,807400.0,22.335,22.4024,22.2087,22.2592,807400.0
2013-06-24 12:10:00,26.42,26.57,26.42,26.48,394500.0,22.2508,22.3771,22.2508,22.3014,394500.0
2013-06-24 12:20:00,26.47,26.51,26.4,26.48,393900.0,22.2929,22.3266,22.234,22.3014,393900.0
2013-06-24 12:30:00,26.48,26.66,26.48,26.63,568100.0,22.3014,22.4529,22.3014,22.4277,568100.0
2013-06-24 12:40:00,26.62,26.69,26.58,26.63,394200.0,22.4193,22.4782,22.3856,22.4277,394200.0
2013-06-24 12:50:00,26.62,26.63,26.56,26.58,700400.0,22.4193,22.4277,22.3687,22.3856,700400.0
2013-06-24 13:00:00,26.59,26.61,26.54,26.58,429500.0,22.394,22.4108,22.3519,22.3856,429500.0
2013-06-24 13:10:00,26.58,26.65,26.57,26.6,724900.0,22.3856,22.4445,22.3771,22.4024,724900.0
2013-06-24 13:20:00,26.6,26.68,26.57,26.68,415200.0,22.4024,22.4698,22.3771,22.4698,415200.0
2013-06-24 13:30:00,26.68,26.76,26.66,26.75,227200.0,22.4698,22.5372,22.4529,22.5287,227200.0
2013-06-24 13:40:00,26.74,26.88,26.74,26.8,866600.0,22.5203,22.6382,22.5203,22.5709,866600.0
2013-06-24 13:50:00,26.79,26.83,26.68,26.8,834100.0,22.5624,22.5961,22.4698,22.5709,834100.0
2013-06-24 14:00:00,26.8,26.98,26.74,26.98,1265700.0,22.5709,22.7224,22.5203,22.7224,1265700.0
2013-06-24 14:10:00,26.98,27.07,26.95,27.03,826200.0,22.7224,22.7982,22.6972,22.7646,826200.0
2013-06-24 14:20:00,27.01,27.07,26.95,26.99,840900.0,22.7477,22.7982,22.6972,22.7309,840900.0
2013-06-24 14:30:00,26.99,27.09,26.98,27.08,577000.0,22.7309,22.8151,22.7224,22.8067,577000.0
2013-06-24 14:40:00,27.08,27.11,27.0,27.01,656100.0,22.8067,22.8319,22.7393,22.7477,656100.0
2013-06-24 14:50:00,27.02,27.07,26.99,27.06,483500.0,22.7561,22.7982,22.7309,22.7898,483500.0
2013-06-24 15:00:00,27.05,27.07,26.97,26.98,599700.0,22.7814,22.7982,22.714,22.7224,599700.0
2013-06-24 15:10:00,26.97,27.01,26.83,26.83,370800.0,22.714,22.7477,22.5961,22.5961,370800.0
2013-06-24 15:20:00,26.82,26.9,26.75,26.77,584800.0,22.5877,22.6551,22.5287,22.5456,584800.0
2013-06-24 15:30:00,26.76,26.84,26.75,26.83,537900.0,22.5372,22.6045,22.5287,22.5961,537900.0
2013-06-24 15:40:00,26.83,26.83,26.68,26.74,924800.0,22.5961,22.5961,22.4698,22.5203,924800.0
2013-06-24 15:50:00,26.75,26.88,26.73,26.83,1760300.0,22.5287,22.6382,22.5119,22.5961,1760300.0
2013-06-25 09:30:00,27.29,27.3,27.05,27.18,864400.0,22.9835,22.992,22.7814,22.8909,864400.0
2013-06-25 09:40:00,27.18,27.25,27.16,27.23,595400.0,22.8909,22.9498,22.874,22.933,595400.0
2013-06-25 09:50:00,27.22,27.22,27.08,27.2,384500.0,22.9246,22.9246,22.8067,22.9077,384500.0
2013-06-25 10:00:00,27.19,27.25,27.08,27.15,546200.0,22.8993,22.9498,22.8067,22.8656,546200.0
2013-06-25 10:10:00,27.15,27.15,26.92,26.95,444500.0,22.8656,22.8656,22.6719,22.6972,444500.0
2013-06-25 10:20:00,26.95,27.11,26.94,27.04,479000.0,22.6972,22.8319,22.6888,22.773,479000.0
2013-06-25 10:30:00,27.04,27.16,27.01,27.11,426100.0,22.773,22.874,22.7477,22.8319,426100.0
2013-06-25 10:40:00,27.11,27.18,27.08,27.13,308200.0,22.8319,22.8909,22.8067,22.8488,308200.0
2013-06-25 10:50:00,27.13,27.2,27.04,27.13,412300.0,22.8488,22.9077,22.773,22.8488,412300.0
2013-06-25 11:00:00,27.13,27.23,27.08,27.23,214800.0,22.8488,22.933,22.8067,22.933,214800.0
2013-06-25 11:10:00,27.22,27.24,27.06,27.11,299700.0,22.9246,22.9414,22.7898,22.8319,299700.0
2013-06-25 11:20:00,27.11,27.14,27.02,27.08,169700.0,22.8319,22.8572,22.7561,22.8067,169700.0
2013-06-25 11:30:00,27.09,27.19,27.07,27.15,161300.0,22.8151,22.8993,22.7982,22.8656,161300.0
2013-06-25 11:40:00,27.14,27.2,27.1,27.2,214100.0,22.8572,22.9077,22.8235,22.9077,214100.0
2013-06-25 11:50:00,27.2,27.3,27.17,27.26,376000.0,22.9077,22.992,22.8825,22.9583,376000.0
2013-06-25 12:00:00,27.26,27.28,27.22,27.23,222900.0,22.9583,22.9751,22.9246,22.933,222900.0
2013-06-25 12:10:00,27.22,27.26,27.19,27.21,172300.0,22.9246,22.9583,22.8993,22.9162,172300.0
2013-06-25 12:20:00,27.21,27.21,27.09,27.1,215700.0,22.9162,22.9162,22.8151,22.8235,215700.0
2013-06-25 12:30:00,27.09,27.14,27.06,27.12,276900.0,22.8151,22.8572,22.7898,22.8404,276900.0
2013-06-25 12:40:00,27.13,27.13,27.02,27.06,215800.0,22.8488,22.8488,22.7561,22.7898,215800.0
2013-06-25 12:50:00,27.06,27.09,27.01,27.02,192500.0,22.7898,22.8151,22.7477,22.7561,192500.0
2013-06-25 13:00:00,27.02,27.09,27.02,27.04,171000.0,22.7561,22.8151,22.7561,22.773,171000.0
2013-06-25 13:10:00,27.04,27.07,27.0,27.01,144600.0,22.773,22.7982,22.7393,22.7477,144600.0
2013-06-25 13:20:00,27.01,27.06,26.99,27.03,240900.0,22.7477,22.7898,22.7309,22.7646,240900.0
2013-06-25 13:30:00,27.04,27.08,27.0,27.07,143400.0,22.773,22.8067,22.7393,22.7982,143400.0
2013-06-25 13:40:00,27.06,27.16,27.04,27.16,185000.0,22.7898,22.874,22.773,22.874,185000.0
2013-06-25 13:50:00,27.16,27.17,27.1,27.12,129400.0,22.874,22.8825,22.8235,22.8404,129400.0
2013-06-25 14:00:00,27.11,27.2,27.05,27.16,271300.0,22.8319,22.9077,22.7814,22.874,271300.0
2013-06-25 14:10:00,27.15,27.27,27.15,27.25,245000.0,22.8656,22.9667,22.8656,22.9498,245000.0
2013-06-25 14:20:00,27.25,27.29,27.21,27.29,276500.0,22.9498,22.9835,22.9162,22.9835,276500.0
2013-06-25 14:30:00,27.28,27.34,27.23,27.24,595300.0,22.9751,23.0256,22.933,22.9414,595300.0
2013-06-25 14:40:00,27.24,27.24,27.18,27.21,216000.0,22.9414,22.9414,22.8909,22.9162,216000.0
2013-06-25 14:50:00,27.22,27.27,27.19,27.26,287500.0,22.9246,22.9667,22.8993,22.9583,287500.0
2013-06-25 15:00:00,27.26,27.34,27.26,27.3,409300.0,22.9583,23.0256,22.9583,22.992,409300.0
2013-06-25 15:10:00,27.3,27.33,27.27,27.3,437700.0,22.992,23.0172,22.9667,22.992,437700.0
2013-06-25 15:20:00,27.3,27.34,27.3,27.33,285400.0,22.992,23.0256,22.992,23.0172,285400.0
2013-06-25 15:30:00,27.32,27.41,27.31,27.4,385400.0,23.0088,23.0846,23.0004,23.0762,385400.0
2013-06-25 15:40:00,27.41,27.41,27.3,27.31,488000.0,23.0846,23.0846,22.992,23.0004,488000.0
2013-06-25 15:50:00,27.31,27.36,27.25,27.26,1367300.0,23.0004,23.0425,22.9498,22.9583,1367300.0
2013-06-26 09:30:00,27.15,27.16,26.95,27.01,910000.0,22.8656,22.874,22.6972,22.7477,910000.0
2013-06-26 09:40:00,27.01,27.25,26.95,27.16,485100.0,22.7477,22.9498,22.6972,22.874,485100.0
2013-06-26 09:50:00,27.15,27.2,27.05,27.1,402600.0,22.8656,22.9077,22.7814,22.8235,402600.0
2013-06-26 10:00:00,27.09,27.13,27.01,27.1,338100.0,22.8151,22.8488,22.7477,22.8235,338100.0
2013-06-26 10:10:00,27.11,27.13,27.02,27.02,386800.0,22.8319,22.8488,22.7561,22.7561,386800.0
2013-06-26 10:20:00,27.02,27.08,26.98,27.0,307600.0,22.7561,22.8067,22.7224,22.7393,307600.0
2013-06-26 10:30:00,26.99,27.02,26.85,26.91,581400.0,22.7309,22.7561,22.613,22.6635,581400.0
2013-06-26 10:40:00,26.9,26.9,26.84,26.88,288200.0,22.6551,22.6551,22.6045,22.6382,288200.0
2013-06-26 10:50:00,26.88,26.88,26.81,26.82,367100.0,22.6382,22.6382,22.5793,22.5877,367100.0
2013-06-26 11:00:00,26.82,26.83,26.76,26.79,515100.0,22.5877,22.5961,22.5372,22.5624,515100.0
2013-06-26 11:10:00,26.78,26.8,26.68,26.68,398500.0,22.554,22.5709,22.4698,22.4698,398500.0
2013-06-26 11:20:00,26.69,26.71,26.53,26.59,635500.0,22.4782,22.4951,22.3435,22.394,635500.0
2013-06-26 11:30:00,26.59,26.68,26.59,26.63,367100.0,22.394,22.4698,22.394,22.4277,367100.0
2013-06-26 11:40:00,26.63,26.65,26.58,26.61,234900.0,22.4277,22.4445,22.3856,22.4108,234900.0
2013-06-26 11:50:00,26.61,26.63,26.57,26.57,210000.0,22.4108,22.4277,22.3771,22.3771,210000.0
2013-06-26 12:00:00,26.58,26.66,26.57,26.63,269400.0,22.3856,22.4529,22.3771,22.4277,269400.0
2013-06-26 12:10:00,26.63,26.63,26.58,26.62,282200.0,22.4277,22.4277,22.3856,22.4193,282200.0
2013-06-26 12:20:00,26.62,26.72,26.61,26.71,341100.0,22.4193,22.5035,22.4108,22.4951,341100.0
2013-06-26 12:30:00,26.71,26.78,26.65,26.77,354100.0,22.4951,22.554,22.4445,22.5456,354100.0
2013-06-26 12:40:00,26.76,26.77,26.67,26.69,181000.0,22.5372,22.5456,22.4614,22.4782,181000.0
2013-06-26 12:50:00,26.68,26.73,26.68,26.73,194100.0,22.4698,22.5119,22.4698,22.5119,194100.0
2013-06-26 13:00:00,26.73,26.74,26.67,26.7,218700.0,22.5119,22.5203,22.4614,22.4866,218700.0
2013-06-26 13:10:00,26.7,26.76,26.68,26.74,200500.0,22.4866,22.5372,22.4698,22.5203,200500.0
2013-06-26 13:20:00,26.74,26.78,26.74,26.77,233700.0,22.5203,22.554,22.5203,22.5456,233700.0
2013-06-26 13:30:00,26.76,26.83,26.76,26.8,155900.0,22.5372,22.5961,22.5372,22.5709,155900.0
2013-06-26 13:40:00,26.8,26.83,26.75,26.82,131000.0,22.5709,22.5961,22.5287,22.5877,131000.0
2013-06-26 13:50:00,26.81,26.85,26.81,26.82,155500.0,22.5793,22.613,22.5793,22.5877,155500.0
2013-06-26 14:00:00,26.82,26.89,26.82,26.84,194200.0,22.5877,22.6467,22.5877,22.6045,194200.0
2013-06-26 14:10:00,26.85,26.85,26.79,26.79,184800.0,22.613,22.613,22.5624,22.5624,184800.0
2013-06-26 14:20:00,26.79,26.84,26.78,26.82,146200.0,22.5624,22.6045,22.554,22.5877,146200.0
2013-06-26 14:30:00,26.81,26.82,26.75,26.8,236100.0,22.5793,22.5877,22.5287,22.5709,236100.0
2013-06-26 14:40:00,26.8,26.81,26.74,26.77,311300.0,22.5709,22.5793,22.5203,22.5456,311300.0
2013-06-26 14:50:00,26.77,26.8,26.74,26.76,279700.0,22.5456,22.5709,22.5203,22.5372,279700.0
2013-06-26 15:00:00,26.77,26.86,26.77,26.81,329500.0,22.5456,22.6214,22.5456,22.5793,329500.0
2013-06-26 15:10:00,26.8,26.88,26.8,26.83,294400.0,22.5709,22.6382,22.5709,22.5961,294400.0
2013-06-26 15:20:00,26.83,26.85,26.74,26.79,313900.0,22.5961,22.613,22.5203,22.5624,313900.0
2013-06-26 15:30:00,26.79,26.82,26.78,26.81,376400.0,22.5624,22.5877,22.554,22.5793,376400.0
2013-06-26 15:40:00,26.8,26.81,26.73,26.75,622700.0,22.5709,22.5793,22.5119,22.5287,622700.0
2013-06-26 15:50:00,26.75,26.85,26.74,26.83,1746400.0,22.5287,22.613,22.5203,22.5961,1746400.0
2013-06-27 09:30:00,27.18,27.19,27.02,27.1,632700.0,22.8909,22.8993,22.7561,22.8235,632700.0
2013-06-27 09:40:00,27.1,27.27,27.09,27.24,499900.0,22.8235,22.9667,22.8151,22.9414,499900.0
2013-06-27 09:50:00,27.24,27.36,27.24,27.3,518300.0,22.9414,23.0425,22.9414,22.992,518300.0
2013-06-27 10:00:00,27.3,27.36,27.25,27.35,685900.0,22.992,23.0425,22.9498,23.0341,685900.0
2013-06-27 10:10:00,27.35,27.53,27.34,27.45,560900.0,23.0341,23.1857,23.0256,23.1183,560900.0
2013-06-27 10:20:00,27.45,27.52,27.36,27.49,393500.0,23.1183,23.1772,23.0425,23.152,393500.0
2013-06-27 10:30:00,27.48,27.49,27.43,27.46,328800.0,23.1435,23.152,23.1014,23.1267,328800.0
2013-06-27 10:40:00,27.45,27.49,27.41,27.44,200500.0,23.1183,23.152,23.0846,23.1099,200500.0
2013-06-27 10:50:00,27.44,27.49,27.42,27.42,222300.0,23.1099,23.152,23.093,23.093,222300.0
2013-06-27 11:00:00,27.42,27.47,27.38,27.39,204900.0,23.093,23.1351,23.0593,23.0677,204900.0
2013-06-27 11:10:00,27.38,27.45,27.36,27.42,206700.0,23.0593,23.1183,23.0425,23.093,206700.0
2013-06-27 11:20:00,27.42,27.47,27.41,27.45,142500.0,23.093,23.1351,23.0846,23.1183,142500.0
2013-06-27 11:30:00,27.44,27.45,27.35,27.38,166000.0,23.1099,23.1183,23.0341,23.0593,166000.0
2013-06-27 11:40:00,27.39,27.47,27.38,27.47,178200.0,23.0677,23.1351,23.0593,23.1351,178200.0
2013-06-27 11:50:00,27.46,27.51,27.45,27.48,214300.0,23.1267,23.1688,23.1183,23.1435,214300.0
2013-06-27 12:00:00,27.48,27.5,27.46,27.48,243500.0,23.1435,23.1604,23.1267,23.1435,243500.0
2013-06-27 12:10:00,27.48,27.5,27.48,27.48,143500.0,23.1435,23.1604,23.1435,23.1435,143500.0
2013-06-27 12:20:00,27.49,27.51,27.48,27.5,219300.0,23.152,23.1688,23.1435,23.1604,219300.0
2013-06-27 12:30:00,27.51,27.55,27.44,27.45,352000.0,23.1688,23.2025,23.1099,23.1183,352000.0
2013-06-27 12:40:00,27.46,27.47,27.42,27.45,145300.0,23.1267,23.1351,23.093,23.1183,145300.0
2013-06-27 12:50:00,27.44,27.51,27.42,27.43,197900.0,23.1099,23.1688,23.093,23.1014,197900.0
2013-06-27 13:00:00,27.43,27.5,27.41,27.43,184300.0,23.1014,23.1604,23.0846,23.1014,184300.0
2013-06-27 13:10:00,27.43,27.49,27.35,27.37,171200.0,23.1014,23.152,23.0341,23.0509,171200.0
2013-06-27 13:20:00,27.36,27.37,27.27,27.34,297500.0,23.0425,23.0509,22.9667,23.0256,297500.0
2013-06-27 13:30:00,27.33,27.36,27.25,27.28,273300.0,23.0172,23.0425,22.9498,22.9751,273300.0
2013-06-27 13:40:00,27.27,27.29,27.24,27.26,195300.0,22.9667,22.9835,22.9414,22.9583,195300.0
2013-06-27 13:50:00,27.26,27.26,27.12,27.15,290100.0,22.9583,22.9583,22.8404,22.8656,290100.0
2013-06-27 14:00:00,27.15,27.34,27.14,27.31,319400.0,22.8656,23.0256,22.8572,23.0004,319400.0
2013-06-27 14:10:00,27.31,27.42,27.27,27.41,218400.0,23.0004,23.093,22.9667,23.0846,218400.0
2013-06-27 14:20:00,27.41,27.42,27.36,27.39,158000.0,23.0846,23.093,23.0425,23.0677,158000.0
2013-06-27 14:30:00,27.39,27.49,27.37,27.47,183800.0,23.0677,23.152,23.0509,23.1351,183800.0
2013-06-27 14:40:00,27.48,27.5,27.36,27.39,270500.0,23.1435,23.1604,23.0425,23.0677,270500.0
2013-06-27 14:50:00,27.39,27.42,27.36,27.36,123600.0,23.0677,23.093,23.0425,23.0425,123600.0
2013-06-27 15:00:00,27.37,27.39,27.27,27.27,289000.0,23.0509,23.0677,22.9667,22.9667,289000.0
2013-06-27 15:10:00,27.28,27.36,27.26,27.32,252600.0,22.9751,23.0425,22.9583,23.0088,252600.0
2013-06-27 15:20:00,27.32,27.35,27.28,27.34,382600.0,23.0088,23.0341,22.9751,23.0256,382600.0
2013-06-27 15:30:00,27.34,27.35,27.26,27.33,302500.0,23.0256,23.0341,22.9583,23.0172,302500.0
2013-06-27 15:40:00,27.33,27.35,27.29,27.31,373900.0,23.0172,23.0341,22.9835,23.0004,373900.0
2013-06-27 15:50:00,27.32,27.38,27.3,27.3,904800.0,23.0088,23.0593,22.992,22.992,904800.0
2013-06-28 09:30:00,27.18,27.37,27.02,27.34,576300.0,22.8909,23.0509,22.7561,23.0256,576300.0
2013-06-28 09:40:00,27.35,27.47,27.21,27.23,417100.0,23.0341,23.1351,22.9162,22.933,417100.0
2013-06-28 09:50:00,27.23,27.29,27.15,27.17,373900.0,22.933,22.9835,22.8656,22.8825,373900.0
2013-06-28 10:00:00,27.17,27.39,27.16,27.31,470000.0,22.8825,23.0677,22.874,23.0004,470000.0
2013-06-28 10:10:00,27.3,27.38,27.24,27.36,368400.0,22.992,23.0593,22.9414,23.0425,368400.0
2013-06-28 10:20:00,27.36,27.53,27.33,27.45,661900.0,23.0425,23.1857,23.0172,23.1183,661900.0
2013-06-28 10:30:00,27.45,27.58,27.42,27.54,737600.0,23.1183,23.2278,23.093,23.1941,737600.0
2013-06-28 10:40:00,27.54,27.61,27.45,27.49,366600.0,23.1941,23.253,23.1183,23.152,366600.0
2013-06-28 10:50:00,27.5,27.57,27.46,27.47,397000.0,23.1604,23.2193,23.1267,23.1351,397000.0
2013-06-28 11:00:00,27.47,27.55,27.44,27.46,423600.0,23.1351,23.2025,23.1099,23.1267,423600.0
2013-06-28 11:10:00,27.46,27.5,27.44,27.45,276300.0,23.1267,23.1604,23.1099,23.1183,276300.0
2013-06-28 11:20:00,27.46,27.46,27.24,27.26,426500.0,23.1267,23.1267,22.9414,22.9583,426500.0
2013-06-28 11:30:00,27.26,27.34,27.2,27.25,341800.0,22.9583,23.0256,22.9077,22.9498,341800.0
2013-06-28 11:40:00,27.27,27.31,27.2,27.26,432400.0,22.9667,23.0004,22.9077,22.9583,432400.0
2013-06-28 11:50:00,27.26,27.37,27.24,27.36,370100.0,22.9583,23.0509,22.9414,23.0425,370100.0
2013-06-28 12:00:00,27.37,27.38,27.2,27.2,336400.0,23.0509,23.0593,22.9077,22.9077,336400.0
2013-06-28 12:10:00,27.2,27.27,27.2,27.23,273600.0,22.9077,22.9667,22.9077,22.933,273600.0
2013-06-28 12:20:00,27.24,27.27,27.18,27.25,192400.0,22.9414,22.9667,22.8909,22.9498,192400.0
2013-06-28 12:30:00,27.25,27.29,27.21,27.29,117900.0,22.9498,22.9835,22.9162,22.9835,117900.0
2013-06-28 12:40:00,27.29,27.36,27.26,27.28,314400.0,22.9835,23.0425,22.9583,22.9751,314400.0
2013-06-28 12:50:00,27.28,27.41,27.27,27.38,210100.0,22.9751,23.0846,22.9667,23.0593,210100.0
2013-06-28 13:00:00,27.37,27.38,27.31,27.36,160500.0,23.0509,23.0593,23.0004,23.0425,160500.0
2013-06-28 13:10:00,27.35,27.44,27.33,27.41,287000.0,23.0341,23.1099,23.0172,23.0846,287000.0
2013-06-28 13:20:00,27.41,27.44,27.35,27.43,263500.0,23.0846,23.1099,23.0341,23.1014,263500.0
2013-06-28 13:30:00,27.44,27.47,27.41,27.45,173300.0,23.1099,23.1351,23.0846,23.1183,173300.0
2013-06-28 13:40:00,27.45,27.57,27.44,27.56,290300.0,23.1183,23.2193,23.1099,23.2109,290300.0
2013-06-28 13:50:00,27.55,27.64,27.5,27.61,365100.0,23.2025,23.2783,23.1604,23.253,365100.0
2013-06-28 14:00:00,27.61,27.68,27.58,27.63,368400.0,23.253,23.312,23.2278,23.2699,368400.0
2013-06-28 14:10:00,27.64,27.65,27.56,27.57,322700.0,23.2783,23.2867,23.2109,23.2193,322700.0
2013-06-28 14:20:00,27.56,27.61,27.55,27.6,308200.0,23.2109,23.253,23.2025,23.2446,308200.0
2013-06-28 14:30:00,27.6,27.63,27.56,27.62,298800.0,23.2446,23.2699,23.2109,23.2615,298800.0
2013-06-28 14:40:00,27.63,27.64,27.53,27.56,281700.0,23.2699,23.2783,23.1857,23.2109,281700.0
2013-06-28 14:50:00,27.56,27.65,27.55,27.65,348400.0,23.2109,23.2867,23.2025,23.2867,348400.0
2013-06-28 15:00:00,27.64,27.64,27.51,27.55,221900.0,23.2783,23.2783,23.1688,23.2025,221900.0
2013-06-28 15:10:00,27.55,27.65,27.54,27.64,265600.0,23.2025,23.2867,23.1941,23.2783,265600.0
2013-06-28 15:20:00,27.64,27.7,27.62,27.69,288700.0,23.2783,23.3288,23.2615,23.3204,288700.0
2013-06-28 15:30:00,27.69,27.79,27.66,27.76,482200.0,23.3204,23.4046,23.2951,23.3794,482200.0
2013-06-28 15:40:00,27.76,27.77,27.62,27.63,555800.0,23.3794,23.3878,23.2615,23.2699,555800.0
2013-06-28 15:50:00,27.63,27.67,27.6,27.6,1183900.0,23.2699,23.3036,23.2446,23.2446,1183900.0
2013-07-01 09:30:00,28.62,28.75,28.15,28.31,1310200.0,24.1037,24.2131,23.7078,23.8426,1310200.0
2013-07-01 09:40:00,28.31,28.31,27.91,28.08,1081100.0,23.8426,23.8426,23.5057,23.6489,1081100.0
2013-07-01 09:50:00,28.09,28.19,27.95,28.13,577000.0,23.6573,23.7415,23.5394,23.691,577000.0
2013-07-01 10:00:00,28.13,28.3,28.12,28.27,745400.0,23.691,23.8341,23.6826,23.8089,745400.0
2013-07-01 10:10:00,28.28,28.29,28.15,28.21,431900.0,23.8173,23.8257,23.7078,23.7583,431900.0
2013-07-01 10:20:00,28.21,28.31,28.1,28.1,569500.0,23.7583,23.8426,23.6657,23.6657,569500.0
2013-07-01 10:30:00,28.09,28.21,28.08,28.18,379900.0,23.6573,23.7583,23.6489,23.7331,379900.0
2013-07-01 10:40:00,28.18,28.31,28.14,28.31,403200.0,23.7331,23.8426,23.6994,23.8426,403200.0
2013-07-01 10:50:00,28.3,28.38,28.23,28.28,545400.0,23.8341,23.9015,23.7752,23.8173,545400.0
2013-07-01 11:00:00,28.28,28.34,28.22,28.31,259500.0,23.8173,23.8678,23.7668,23.8426,259500.0
2013-07-01 11:10:00,28.31,28.34,28.25,28.25,353700.0,23.8426,23.8678,23.792,23.792,353700.0
2013-07-01 11:20:00,28.25,28.33,28.15,28.21,321600.0,23.792,23.8594,23.7078,23.7583,321600.0
2013-07-01 11:30:00,28.2,28.31,28.2,28.28,385900.0,23.7499,23.8426,23.7499,23.8173,385900.0
2013-07-01 11:40:00,28.28,28.3,28.21,28.27,265000.0,23.8173,23.8341,23.7583,23.8089,265000.0
2013-07-01 11:50:00,28.28,28.32,28.23,28.32,246100.0,23.8173,23.851,23.7752,23.851,246100.0
2013-07-01 12:00:00,28.31,28.35,28.21,28.25,275400.0,23.8426,23.8763,23.7583,23.792,275400.0
2013-07-01 12:10:00,28.26,28.32,28.23,28.24,217500.0,23.8005,23.851,23.7752,23.7836,217500.0
2013-07-01 12:20:00,28.24,28.3,28.23,28.29,136700.0,23.7836,23.8341,23.7752,23.8257,136700.0
2013-07-01 12:30:00,28.29,28.32,28.25,28.29,232500.0,23.8257,23.851,23.792,23.8257,232500.0
2013-07-01 12:40:00,28.3,28.35,28.27,28.31,153600.0,23.8341,23.8763,23.8089,23.8426,153600.0
2013-07-01 12:50:00,28.3,28.4,28.3,28.38,159000.0,23.8341,23.9184,23.8341,23.9015,159000.0
2013-07-01 13:00:00,28.38,28.4,28.3,28.37,274100.0,23.9015,23.9184,23.8341,23.8931,274100.0
2013-07-01 13:10:00,28.37,28.39,28.33,28.35,167000.0,23.8931,23.9099,23.8594,23.8763,167000.0
2013-07-01 13:20:00,28.35,28.4,28.32,28.36,252600.0,23.8763,23.9184,23.851,23.8847,252600.0
2013-07-01 13:30:00,28.36,28.39,28.33,28.37,186500.0,23.8847,23.9099,23.8594,23.8931,186500.0
2013-07-01 13:40:00,28.38,28.4,28.32,28.33,218800.0,23.9015,23.9184,23.851,23.8594,218800.0
2013-07-01 13:50:00,28.32,28.33,28.21,28.22,250500.0,23.851,23.8594,23.7583,23.7668,250500.0
2013-07-01 14:00:00,28.22,28.38,28.21,28.37,273700.0,23.7668,23.9015,23.7583,23.8931,273700.0
2013-07-01 14:10:00,28.38,28.38,28.28,28.3,195700.0,23.9015,23.9015,23.8173,23.8341,195700.0
2013-07-01 14:20:00,28.3,28.37,28.29,28.33,191700.0,23.8341,23.8931,23.8257,23.8594,191700.0
2013-07-01 14:30:00,28.33,28.35,28.27,28.28,237300.0,23.8594,23.8763,23.8089,23.8173,237300.0
2013-07-01 14:40:00,28.27,28.37,28.24,28.31,330500.0,23.8089,23.8931,23.7836,23.8426,330500.0
2013-07-01 14:50:00,28.31,28.37,28.3,28.34,251900.0,23.8426,23.8931,23.8341,23.8678,251900.0
2013-07-01 15:00:00,28.34,28.45,28.34,28.42,315300.0,23.8678,23.9605,23.8678,23.9352,315300.0
2013-07-01 15:10:00,28.42,28.42,28.33,28.34,185300.0,23.9352,23.9352,23.8594,23.8678,185300.0
2013-07-01 15:20:00,28.34,28.37,28.3,28.37,457000.0,23.8678,23.8931,23.8341,23.8931,457000.0
2013-07-01 15:30:00,28.36,28.37,28.23,28.27,603700.0,23.8847,23.8931,23.7752,23.8089,603700.0
2013-07-01 15:40:00,28.27,28.28,28.18,28.18,505200.0,23.8089,23.8173,23.7331,23.7331,505200.0
2013-07-01 15:50:00,28.18,28.3,28.15,28.28,1127700.0,23.7331,23.8341,23.7078,23.8173,1127700.0
2013-07-02 09:30:00,28.29,28.34,27.97,28.17,774600.0,23.8257,23.8678,23.5562,23.7247,774600.0
2013-07-02 09:40:00,28.18,28.26,28.16,28.21,445300.0,23.7331,23.8005,23.7162,23.7583,445300.0
2013-07-02 09:50:00,28.22,28.27,28.11,28.12,577600.0,23.7668,23.8089,23.6741,23.6826,577600.0
2013-07-02 10:00:00,28.12,28.19,28.0,28.09,387400.0,23.6826,23.7415,23.5815,23.6573,387400.0
2013-07-02 10:10:00,28.08,28.09,27.96,28.08,451700.0,23.6489,23.6573,23.5478,23.6489,451700.0
2013-07-02 10:20:00,28.08,28.13,28.03,28.1,286400.0,23.6489,23.691,23.6068,23.6657,286400.0
2013-07-02 10:30:00,28.1,28.15,28.05,28.14,389900.0,23.6657,23.7078,23.6236,23.6994,389900.0
2013-07-02 10:40:00,28.14,28.23,28.11,28.17,296000.0,23.6994,23.7752,23.6741,23.7247,296000.0
2013-07-02 10:50:00,28.16,28.22,28.15,28.16,95100.0,23.7162,23.7668,23.7078,23.7162,95100.0
2013-07-02 11:00:00,28.16,28.26,28.15,28.22,276100.0,23.7162,23.8005,23.7078,23.7668,276100.0
2013-07-02 11:10:00,28.22,28.29,28.21,28.26,250800.0,23.7668,23.8257,23.7583,23.8005,250800.0
2013-07-02 11:20:00,28.26,28.29,28.2,28.29,183400.0,23.8005,23.8257,23.7499,23.8257,183400.0
2013-07-02 11:30:00,28.28,28.3,28.22,28.24,230200.0,23.8173,23.8341,23.7668,23.7836,230200.0
2013-07-02 11:40:00,28.24,28.31,28.23,28.27,123100.0,23.7836,23.8426,23.7752,23.8089,123100.0
2013-07-02 11:50:00,28.27,28.27,28.17,28.18,216100.0,23.8089,23.8089,23.7247,23.7331,216100.0
2013-07-02 12:00:00,28.19,28.19,28.12,28.13,122800.0,23.7415,23.7415,23.6826,23.691,122800.0
2013-07-02 12:10:00,28.13,28.15,28.08,28.08,132500.0,23.691,23.7078,23.6489,23.6489,132500.0
2013-07-02 12:20:00,28.08,28.09,28.02,28.05,136200.0,23.6489,23.6573,23.5983,23.6236,136200.0
2013-07-02 12:30:00,28.05,28.09,28.05,28.07,372900.0,23.6236,23.6573,23.6236,23.6404,372900.0
2013-07-02 12:40:00,28.08,28.09,27.99,28.0,334200.0,23.6489,23.6573,23.5731,23.5815,334200.0
2013-07-02 12:50:00,28.0,28.02,27.93,28.01,391900.0,23.5815,23.5983,23.5225,23.5899,391900.0
2013-07-02 13:00:00,28.01,28.03,27.98,28.02,74300.0,23.5899,23.6068,23.5646,23.5983,74300.0
2013-07-02 13:10:00,28.02,28.05,27.98,28.03,154600.0,23.5983,23.6236,23.5646,23.6068,154600.0
2013-07-02 13:20:00,28.03,28.12,28.02,28.1,211500.0,23.6068,23.6826,23.5983,23.6657,211500.0
2013-07-02 13:30:00,28.1,28.11,27.94,27.95,190100.0,23.6657,23.6741,23.531,23.5394,190100.0
2013-07-02 13:40:00,27.95,27.96,27.83,27.88,626000.0,23.5394,23.5478,23.4383,23.4804,626000.0
2013-07-02 13:50:00,27.88,27.91,27.83,27.85,394300.0,23.4804,23.5057,23.4383,23.4552,394300.0
2013-07-02 14:00:00,27.86,27.89,27.65,27.66,720200.0,23.4636,23.4888,23.2867,23.2951,720200.0
2013-07-02 14:10:00,27.66,27.75,27.59,27.62,357500.0,23.2951,23.3709,23.2362,23.2615,357500.0
2013-07-02 14:20:00,27.62,27.63,27.5,27.5,315800.0,23.2615,23.2699,23.1604,23.1604,315800.0
2013-07-02 14:30:00,27.49,27.59,27.48,27.5,486700.0,23.152,23.2362,23.1435,23.1604,486700.0
2013-07-02 14:40:00,27.5,27.6,27.5,27.59,381200.0,23.1604,23.2446,23.1604,23.2362,381200.0
2013-07-02 14:50:00,27.59,27.69,27.57,27.69,531300.0,23.2362,23.3204,23.2193,23.3204,531300.0
2013-07-02 15:00:00,27.68,27.73,27.67,27.69,554200.0,23.312,23.3541,23.3036,23.3204,554200.0
2013-07-02 15:10:00,27.68,27.8,27.67,27.72,311000.0,23.312,23.413,23.3036,23.3457,311000.0
2013-07-02 15:20:00,27.72,27.74,27.62,27.62,352300.0,23.3457,23.3625,23.2615,23.2615,352300.0
2013-07-02 15:30:00,27.62,27.65,27.57,27.63,359800.0,23.2615,23.2867,23.2193,23.2699,359800.0
2013-07-02 15:40:00,27.63,27.74,27.63,27.73,586300.0,23.2699,23.3625,23.2699,23.3541,586300.0
2013-07-02 15:50:00,27.73,27.78,27.69,27.73,1378300.0,23.3541,23.3962,23.3204,23.3541,1378300.0
2013-07-03 09:30:00,27.79,27.98,27.66,27.83,930600.0,23.4046,23.5646,23.2951,23.4383,930600.0
2013-07-03 09:40:00,27.84,27.94,27.8,27.8,383000.0,23.4467,23.531,23.413,23.413,383000.0
2013-07-03 09:50:00,27.81,27.82,27.51,27.51,439800.0,23.4215,23.4299,23.1688,23.1688,439800.0
2013-07-03 10:00:00,27.52,27.74,27.51,27.74,332200.0,23.1772,23.3625,23.1688,23.3625,332200.0
2013-07-03 10:10:00,27.73,27.75,27.64,27.65,280700.0,23.3541,23.3709,23.2783,23.2867,280700.0
2013-07-03 10:20:00,27.64,27.8,27.64,27.79,276300.0,23.2783,23.413,23.2783,23.4046,276300.0
2013-07-03 10:30:00,27.8,27.82,27.6,27.61,279800.0,23.413,23.4299,23.2446,23.253,279800.0
2013-07-03 10:40:00,27.62,27.69,27.61,27.65,190800.0,23.2615,23.3204,23.253,23.2867,190800.0
2013-07-03 10:50:00,27.64,27.67,27.61,27.65,179800.0,23.2783,23.3036,23.253,23.2867,179800.0
2013-07-03 11:00:00,27.64,27.71,27.64,27.68,230200.0,23.2783,23.3373,23.2783,23.312,230200.0
2013-07-03 11:10:00,27.68,27.72,27.6,27.61,353300.0,23.312,23.3457,23.2446,23.253,353300.0
2013-07-03 11:20:00,27.61,27.62,27.53,27.57,226000.0,23.253,23.2615,23.1857,23.2193,226000.0
2013-07-03 11:30:00,27.57,27.63,27.55,27.55,140500.0,23.2193,23.2699,23.2025,23.2025,140500.0
2013-07-03 11:40:00,27.55,27.62,27.52,27.57,158400.0,23.2025,23.2615,23.1772,23.2193,158400.0
2013-07-03 11:50:00,27.57,27.65,27.53,27.64,187400.0,23.2193,23.2867,23.1857,23.2783,187400.0
2013-07-03 12:00:00,27.64,27.69,27.62,27.69,195900.0,23.2783,23.3204,23.2615,23.3204,195900.0
2013-07-03 12:10:00,27.69,27.72,27.66,27.69,122700.0,23.3204,23.3457,23.2951,23.3204,122700.0
2013-07-03 12:20:00,27.7,27.71,27.68,27.71,220300.0,23.3288,23.3373,23.312,23.3373,220300.0
2013-07-03 12:30:00,27.7,27.71,27.65,27.71,196900.0,23.3288,23.3373,23.2867,23.3373,196900.0
2013-07-03 12:40:00,27.71,27.71,27.62,27.63,227700.0,23.3373,23.3373,23.2615,23.2699,227700.0
2013-07-03 12:50:00,27.62,27.7,27.62,27.68,445400.0,23.2615,23.3288,23.2615,23.312,445400.0
2013-07-05 09:30:00,27.63,27.7,27.37,27.37,593900.0,23.2699,23.3288,23.0509,23.0509,593900.0
2013-07-05 09:40:00,27.38,27.48,27.25,27.39,409500.0,23.0593,23.1435,22.9498,23.0677,409500.0
2013-07-05 09:50:00,27.39,27.4,27.13,27.15,374700.0,23.0677,23.0762,22.8488,22.8656,374700.0
2013-07-05 10:00:00,27.15,27.16,27.06,27.1,610600.0,22.8656,22.874,22.7898,22.8235,610600.0
2013-07-05 10:10:00,27.09,27.18,27.07,27.07,410000.0,22.8151,22.8909,22.7982,22.7982,410000.0
2013-07-05 10:20:00,27.08,27.24,27.07,27.24,263000.0,22.8067,22.9414,22.7982,22.9414,263000.0
2013-07-05 10:30:00,27.24,27.24,27.16,27.2,294200.0,22.9414,22.9414,22.874,22.9077,294200.0
2013-07-05 10:40:00,27.2,27.22,27.16,27.19,246800.0,22.9077,22.9246,22.874,22.8993,246800.0
2013-07-05 10:50:00,27.2,27.23,27.16,27.2,110900.0,22.9077,22.933,22.874,22.9077,110900.0
2013-07-05 11:00:00,27.21,27.27,27.19,27.24,180200.0,22.9162,22.9667,22.8993,22.9414,180200.0
2013-07-05 11:10:00,27.24,27.26,27.18,27.24,251500.0,22.9414,22.9583,22.8909,22.9414,251500.0
2013-07-05 11:20:00,27.23,27.26,27.21,27.22,115700.0,22.933,22.9583,22.9162,22.9246,115700.0
2013-07-05 11:30:00,27.22,27.23,27.17,27.23,83900.0,22.9246,22.933,22.8825,22.933,83900.0
2013-07-05 11:40:00,27.23,27.23,27.16,27.19,134000.0,22.933,22.933,22.874,22.8993,134000.0
2013-07-05 11:50:00,27.2,27.24,27.18,27.19,182900.0,22.9077,22.9414,22.8909,22.8993,182900.0
2013-07-05 12:00:00,27.2,27.23,27.1,27.11,302900.0,22.9077,22.933,22.8235,22.8319,302900.0
2013-07-05 12:10:00,27.11,27.11,27.05,27.07,312900.0,22.8319,22.8319,22.7814,22.7982,312900.0
2013-07-05 12:20:00,27.07,27.08,27.02,27.06,155900.0,22.7982,22.8067,22.7561,22.7898,155900.0
2013-07-05 12:30:00,27.05,27.12,27.04,27.08,188300.0,22.7814,22.8404,22.773,22.8067,188300.0
2013-07-05 12:40:00,27.08,27.14,27.08,27.13,93600.0,22.8067,22.8572,22.8067,22.8488,93600.0
2013-07-05 12:50:00,27.13,27.16,27.1,27.1,136500.0,22.8488,22.874,22.8235,22.8235,136500.0
2013-07-05 13:00:00,27.1,27.12,27.04,27.04,165700.0,22.8235,22.8404,22.773,22.773,165700.0
2013-07-05 13:10:00,27.04,27.07,26.96,26.96,776800.0,22.773,22.7982,22.7056,22.7056,776800.0
2013-07-05 13:20:00,26.97,27.01,26.95,26.97,225700.0,22.714,22.7477,22.6972,22.714,225700.0
2013-07-05 13:30:00,26.98,27.0,26.97,27.0,144700.0,22.7224,22.7393,22.714,22.7393,144700.0
2013-07-05 13:40:00,27.0,27.08,26.99,27.08,131900.0,22.7393,22.8067,22.7309,22.8067,131900.0
2013-07-05 13:50:00,27.07,27.08,27.03,27.03,211100.0,22.7982,22.8067,22.7646,22.7646,211100.0
2013-07-05 14:00:00,27.03,27.04,26.97,27.01,309300.0,22.7646,22.773,22.714,22.7477,309300.0
2013-07-05 14:10:00,27.01,27.1,27.01,27.1,167800.0,22.7477,22.8235,22.7477,22.8235,167800.0
2013-07-05 14:20:00,27.1,27.15,27.09,27.14,143600.0,22.8235,22.8656,22.8151,22.8572,143600.0
2013-07-05 14:30:00,27.13,27.21,27.13,27.2,168200.0,22.8488,22.9162,22.8488,22.9077,168200.0
2013-07-05 14:40:00,27.21,27.21,27.17,27.18,163200.0,22.9162,22.9162,22.8825,22.8909,163200.0
2013-07-05 14:50:00,27.18,27.22,27.14,27.16,251400.0,22.8909,22.9246,22.8572,22.874,251400.0
2013-07-05 15:00:00,27.16,27.18,27.09,27.1,220100.0,22.874,22.8909,22.8151,22.8235,220100.0
2013-07-05 15:10:00,27.1,27.11,27.08,27.09,185900.0,22.8235,22.8319,22.8067,22.8151,185900.0
2013-07-05 15:20:00,27.08,27.1,27.04,27.07,299100.0,22.8067,22.8235,22.773,22.7982,299100.0
2013-07-05 15:30:00,27.08,27.16,27.06,27.15,277300.0,22.8067,22.874,22.7898,22.8656,277300.0
2013-07-05 15:40:00,27.15,27.21,27.13,27.19,421700.0,22.8656,22.9162,22.8488,22.8993,421700.0
2013-07-05 15:50:00,27.19,27.35,27.19,27.33,856900.0,22.8993,23.0341,22.8993,23.0172,856900.0
2013-07-08 09:30:00,27.5,27.52,27.21,27.22,466000.0,23.1604,23.1772,22.9162,22.9246,466000.0
2013-07-08 09:40:00,27.22,27.33,27.2,27.24,262200.0,22.9246,23.0172,22.9077,22.9414,262200.0
2013-07-08 09:50:00,27.25,27.28,27.14,27.24,288500.0,22.9498,22.9751,22.8572,22.9414,288500.0
2013-07-08 10:00:00,27.25,27.38,27.25,27.35,454900.0,22.9498,23.0593,22.9498,23.0341,454900.0
2013-07-08 10:10:00,27.35,27.4,27.29,27.4,216000.0,23.0341,23.0762,22.9835,23.0762,216000.0
2013-07-08 10:20:00,27.39,27.46,27.35,27.46,311000.0,23.0677,23.1267,23.0341,23.1267,311000.0
2013-07-08 10:30:00,27.45,27.47,27.41,27.41,244800.0,23.1183,23.1351,23.0846,23.0846,244800.0
2013-07-08 10:40:00,27.41,27.5,27.4,27.46,318400.0,23.0846,23.1604,23.0762,23.1267,318400.0
2013-07-08 10:50:00,27.47,27.49,27.42,27.47,219600.0,23.1351,23.152,23.093,23.1351,219600.0
2013-07-08 11:00:00,27.48,27.55,27.44,27.45,285900.0,23.1435,23.2025,23.1099,23.1183,285900.0
2013-07-08 11:10:00,27.45,27.46,27.37,27.43,250400.0,23.1183,23.1267,23.0509,23.1014,250400.0
2013-07-08 11:20:00,27.43,27.52,27.4,27.52,156500.0,23.1014,23.1772,23.0762,23.1772,156500.0
2013-07-08 11:30:00,27.52,27.52,27.44,27.47,121300.0,23.1772,23.1772,23.1099,23.1351,121300.0
2013-07-08 11:40:00,27.47,27.49,27.44,27.47,89800.0,23.1351,23.152,23.1099,23.1351,89800.0
2013-07-08 11:50:00,27.47,27.51,27.44,27.51,124500.0,23.1351,23.1688,23.1099,23.1688,124500.0
2013-07-08 12:00:00,27.51,27.52,27.47,27.5,164800.0,23.1688,23.1772,23.1351,23.1604,164800.0
2013-07-08 12:10:00,27.49,27.51,27.46,27.48,98800.0,23.152,23.1688,23.1267,23.1435,98800.0
2013-07-08 12:20:00,27.49,27.52,27.47,27.48,98700.0,23.152,23.1772,23.1351,23.1435,98700.0
2013-07-08 12:30:00,27.48,27.52,27.47,27.5,107900.0,23.1435,23.1772,23.1351,23.1604,107900.0
2013-07-08 12:40:00,27.5,27.5,27.46,27.49,81000.0,23.1604,23.1604,23.1267,23.152,81000.0
2013-07-08 12:50:00,27.48,27.51,27.45,27.46,61900.0,23.1435,23.1688,23.1183,23.1267,61900.0
2013-07-08 13:00:00,27.46,27.49,27.44,27.44,105600.0,23.1267,23.152,23.1099,23.1099,105600.0
2013-07-08 13:10:00,27.44,27.45,27.35,27.4,112100.0,23.1099,23.1183,23.0341,23.0762,112100.0
2013-07-08 13:20:00,27.4,27.42,27.37,27.41,179300.0,23.0762,23.093,23.0509,23.0846,179300.0
2013-07-08 13:30:00,27.4,27.47,27.4,27.43,106800.0,23.0762,23.1351,23.0762,23.1014,106800.0
2013-07-08 13:40:00,27.43,27.49,27.42,27.45,148000.0,23.1014,23.152,23.093,23.1183,148000.0
2013-07-08 13:50:00,27.45,27.45,27.42,27.44,74700.0,23.1183,23.1183,23.093,23.1099,74700.0
2013-07-08 14:00:00,27.44,27.48,27.43,27.46,170000.0,23.1099,23.1435,23.1014,23.1267,170000.0
2013-07-08 14:10:00,27.45,27.52,27.45,27.5,151800.0,23.1183,23.1772,23.1183,23.1604,151800.0
2013-07-08 14:20:00,27.51,27.55,27.5,27.5,163800.0,23.1688,23.2025,23.1604,23.1604,163800.0
2013-07-08 14:30:00,27.51,27.52,27.49,27.51,112200.0,23.1688,23.1772,23.152,23.1688,112200.0
2013-07-08 14:40:00,27.52,27.52,27.47,27.48,111200.0,23.1772,23.1772,23.1351,23.1435,111200.0
2013-07-08 14:50:00,27.48,27.54,27.48,27.53,223900.0,23.1435,23.1941,23.1435,23.1857,223900.0
2013-07-08 15:00:00,27.53,27.54,27.5,27.5,182000.0,23.1857,23.1941,23.1604,23.1604,182000.0
2013-07-08 15:10:00,27.5,27.52,27.46,27.49,200600.0,23.1604,23.1772,23.1267,23.152,200600.0
2013-07-08 15:20:00,27.49,27.5,27.46,27.49,141800.0,23.152,23.1604,23.1267,23.152,141800.0
2013-07-08 15:30:00,27.49,27.5,27.44,27.46,181000.0,23.152,23.1604,23.1099,23.1267,181000.0
2013-07-08 15:40:00,27.46,27.48,27.44,27.46,308500.0,23.1267,23.1435,23.1099,23.1267,308500.0
2013-07-08 15:50:00,27.45,27.49,27.42,27.46,651800.0,23.1183,23.152,23.093,23.1267,651800.0
2013-07-09 09:30:00,27.76,27.89,27.71,27.74,546100.0,23.3794,23.4888,23.3373,23.3625,546100.0
2013-07-09 09:40:00,27.73,27.79,27.67,27.78,352000.0,23.3541,23.4046,23.3036,23.3962,352000.0
2013-07-09 09:50:00,27.78,27.85,27.77,27.8,356700.0,23.3962,23.4552,23.3878,23.413,356700.0
2013-07-09 10:00:00,27.79,27.84,27.66,27.68,604000.0,23.4046,23.4467,23.2951,23.312,604000.0
2013-07-09 10:10:00,27.67,27.69,27.62,27.65,375000.0,23.3036,23.3204,23.2615,23.2867,375000.0
2013-07-09 10:20:00,27.65,27.67,27.54,27.55,417700.0,23.2867,23.3036,23.1941,23.2025,417700.0
2013-07-09 10:30:00,27.56,27.57,27.42,27.46,444900.0,23.2109,23.2193,23.093,23.1267,444900.0
2013-07-09 10:40:00,27.47,27.47,27.39,27.45,287900.0,23.1351,23.1351,23.0677,23.1183,287900.0
2013-07-09 10:50:00,27.45,27.46,27.36,27.42,374600.0,23.1183,23.1267,23.0425,23.093,374600.0
2013-07-09 11:00:00,27.42,27.52,27.41,27.51,237300.0,23.093,23.1772,23.0846,23.1688,237300.0
2013-07-09 11:10:00,27.51,27.58,27.49,27.57,260700.0,23.1688,23.2278,23.152,23.2193,260700.0
2013-07-09 11:20:00,27.57,27.67,27.57,27.66,258300.0,23.2193,23.3036,23.2193,23.2951,258300.0
2013-07-09 11:30:00,27.66,27.66,27.58,27.59,168000.0,23.2951,23.2951,23.2278,23.2362,168000.0
2013-07-09 11:40:00,27.6,27.63,27.58,27.62,139600.0,23.2446,23.2699,23.2278,23.2615,139600.0
2013-07-09 11:50:00,27.62,27.66,27.58,27.65,185600.0,23.2615,23.2951,23.2278,23.2867,185600.0
2013-07-09 12:00:00,27.65,27.66,27.62,27.66,103400.0,23.2867,23.2951,23.2615,23.2951,103400.0
2013-07-09 12:10:00,27.66,27.74,27.65,27.7,185200.0,23.2951,23.3625,23.2867,23.3288,185200.0
2013-07-09 12:20:00,27.71,27.74,27.7,27.73,95000.0,23.3373,23.3625,23.3288,23.3541,95000.0
2013-07-09 12:30:00,27.73,27.77,27.72,27.73,178800.0,23.3541,23.3878,23.3457,23.3541,178800.0
2013-07-09 12:40:00,27.73,27.77,27.72,27.73,133200.0,23.3541,23.3878,23.3457,23.3541,133200.0
2013-07-09 12:50:00,27.73,27.75,27.72,27.73,62100.0,23.3541,23.3709,23.3457,23.3541,62100.0
2013-07-09 13:00:00,27.73,27.76,27.72,27.76,121100.0,23.3541,23.3794,23.3457,23.3794,121100.0
2013-07-09 13:10:00,27.76,27.77,27.72,27.76,124200.0,23.3794,23.3878,23.3457,23.3794,124200.0
2013-07-09 13:20:00,27.76,27.77,27.74,27.75,230100.0,23.3794,23.3878,23.3625,23.3709,230100.0
2013-07-09 13:30:00,27.75,27.78,27.73,27.75,223500.0,23.3709,23.3962,23.3541,23.3709,223500.0
2013-07-09 13:40:00,27.75,27.78,27.72,27.74,246400.0,23.3709,23.3962,23.3457,23.3625,246400.0
2013-07-09 13:50:00,27.74,27.75,27.72,27.72,81100.0,23.3625,23.3709,23.3457,23.3457,81100.0
2013-07-09 14:00:00,27.73,27.75,27.72,27.74,108200.0,23.3541,23.3709,23.3457,23.3625,108200.0
2013-07-09 14:10:00,27.75,27.76,27.71,27.73,211400.0,23.3709,23.3794,23.3373,23.3541,211400.0
2013-07-09 14:20:00,27.72,27.77,27.7,27.76,167200.0,23.3457,23.3878,23.3288,23.3794,167200.0
2013-07-09 14:30:00,27.76,27.76,27.72,27.76,213000.0,23.3794,23.3794,23.3457,23.3794,213000.0
2013-07-09 14:40:00,27.76,27.77,27.72,27.72,167800.0,23.3794,23.3878,23.3457,23.3457,167800.0
2013-07-09 14:50:00,27.72,27.73,27.69,27.69,164200.0,23.3457,23.3541,23.3204,23.3204,164200.0
2013-07-09 15:00:00,27.69,27.71,27.67,27.68,147700.0,23.3204,23.3373,23.3036,23.312,147700.0
2013-07-09 15:10:00,27.68,27.73,27.67,27.73,172600.0,23.312,23.3541,23.3036,23.3541,172600.0
2013-07-09 15:20:00,27.73,27.76,27.72,27.74,198300.0,23.3541,23.3794,23.3457,23.3625,198300.0
2013-07-09 15:30:00,27.75,27.75,27.69,27.72,386300.0,23.3709,23.3709,23.3204,23.3457,386300.0
2013-07-09 15:40:00,27.71,27.73,27.67,27.71,438500.0,23.3373,23.3541,23.3036,23.3373,438500.0
2013-07-09 15:50:00,27.71,27.71,27.61,27.64,687500.0,23.3373,23.3373,23.253,23.2783,687500.0
2013-07-10 09:30:00,28.09,28.09,27.83,27.89,826100.0,23.6573,23.6573,23.4383,23.4888,826100.0
2013-07-10 09:40:00,27.89,28.0,27.82,27.96,695200.0,23.4888,23.5815,23.4299,23.5478,695200.0
2013-07-10 09:50:00,27.96,28.0,27.84,27.86,433900.0,23.5478,23.5815,23.4467,23.4636,433900.0
2013-07-10 10:00:00,27.86,27.94,27.84,27.91,306500.0,23.4636,23.531,23.4467,23.5057,306500.0
2013-07-10 10:10:00,27.91,27.93,27.75,27.78,306100.0,23.5057,23.5225,23.3709,23.3962,306100.0
2013-07-10 10:20:00,27.78,27.89,27.77,27.87,222100.0,23.3962,23.4888,23.3878,23.472,222100.0
2013-07-10 10:30:00,27.87,27.95,27.84,27.91,216300.0,23.472,23.5394,23.4467,23.5057,216300.0
2013-07-10 10:40:00,27.9,27.99,27.89,27.9,262100.0,23.4973,23.5731,23.4888,23.4973,262100.0
2013-07-10 10:50:00,27.89,27.9,27.8,27.83,292000.0,23.4888,23.4973,23.413,23.4383,292000.0
2013-07-10 11:00:00,27.82,27.84,27.68,27.7,299900.0,23.4299,23.4467,23.312,23.3288,299900.0
2013-07-10 11:10:00,27.7,27.75,27.65,27.74,148000.0,23.3288,23.3709,23.2867,23.3625,148000.0
2013-07-10 11:20:00,27.74,27.76,27.7,27.73,150900.0,23.3625,23.3794,23.3288,23.3541,150900.0
2013-07-10 11:30:00,27.74,27.76,27.67,27.72,217800.0,23.3625,23.3794,23.3036,23.3457,217800.0
2013-07-10 11:40:00,27.72,27.76,27.7,27.7,82600.0,23.3457,23.3794,23.3288,23.3288,82600.0
2013-07-10 11:50:00,27.71,27.77,27.66,27.74,220600.0,23.3373,23.3878,23.2951,23.3625,220600.0
2013-07-10 12:00:00,27.74,27.8,27.74,27.8,195800.0,23.3625,23.413,23.3625,23.413,195800.0
2013-07-10 12:10:00,27.79,27.81,27.77,27.79,80800.0,23.4046,23.4215,23.3878,23.4046,80800.0
2013-07-10 12:20:00,27.79,27.79,27.72,27.74,77400.0,23.4046,23.4046,23.3457,23.3625,77400.0
2013-07-10 12:30:00,27.74,27.8,27.73,27.8,86700.0,23.3625,23.413,23.3541,23.413,86700.0
2013-07-10 12:40:00,27.8,27.8,27.77,27.78,79900.0,23.413,23.413,23.3878,23.3962,79900.0
2013-07-10 12:50:00,27.78,27.83,27.77,27.83,105900.0,23.3962,23.4383,23.3878,23.4383,105900.0
2013-07-10 13:00:00,27.82,27.85,27.77,27.78,130500.0,23.4299,23.4552,23.3878,23.3962,130500.0
2013-07-10 13:10:00,27.77,27.77,27.7,27.7,122900.0,23.3878,23.3878,23.3288,23.3288,122900.0
2013-07-10 13:20:00,27.7,27.71,27.64,27.67,134400.0,23.3288,23.3373,23.2783,23.3036,134400.0
2013-07-10 13:30:00,27.68,27.71,27.67,27.68,98000.0,23.312,23.3373,23.3036,23.312,98000.0
2013-07-10 13:40:00,27.67,27.7,27.64,27.64,278700.0,23.3036,23.3288,23.2783,23.2783,278700.0
2013-07-10 13:50:00,27.64,27.65,27.58,27.6,205500.0,23.2783,23.2867,23.2278,23.2446,205500.0
2013-07-10 14:00:00,27.6,27.82,27.59,27.73,476300.0,23.2446,23.4299,23.2362,23.3541,476300.0
2013-07-10 14:10:00,27.72,27.95,27.7,27.9,455200.0,23.3457,23.5394,23.3288,23.4973,455200.0
2013-07-10 14:20:00,27.89,27.96,27.82,27.84,279700.0,23.4888,23.5478,23.4299,23.4467,279700.0
2013-07-10 14:30:00,27.83,27.87,27.71,27.72,218100.0,23.4383,23.472,23.3373,23.3457,218100.0
2013-07-10 14:40:00,27.73,27.78,27.57,27.58,284300.0,23.3541,23.3962,23.2193,23.2278,284300.0
2013-07-10 14:50:00,27.58,27.63,27.56,27.61,270000.0,23.2278,23.2699,23.2109,23.253,270000.0
2013-07-10 15:00:00,27.61,27.62,27.51,27.53,367900.0,23.253,23.2615,23.1688,23.1857,367900.0
2013-07-10 15:10:00,27.53,27.57,27.51,27.55,256400.0,23.1857,23.2193,23.1688,23.2025,256400.0
2013-07-10 15:20:00,27.56,27.63,27.54,27.58,238500.0,23.2109,23.2699,23.1941,23.2278,238500.0
2013-07-10 15:30:00,27.58,27.6,27.54,27.58,323900.0,23.2278,23.2446,23.1941,23.2278,323900.0
2013-07-10 15:40:00,27.57,27.62,27.56,27.59,393100.0,23.2193,23.2615,23.2109,23.2362,393100.0
2013-07-10 15:50:00,27.58,27.63,27.58,27.61,622700.0,23.2278,23.2699,23.2278,23.253,622700.0
2013-07-11 09:30:00,28.42,28.47,28.17,28.45,2186100.0,24.1974,24.24,23.9845,24.2229,2186100.0
2013-07-11 09:40:00,28.45,28.5,28.38,28.42,1168000.0,24.2229,24.2655,24.1633,24.1974,1168000.0
2013-07-11 09:50:00,28.41,28.51,28.41,28.46,984100.0,24.1889,24.274,24.1889,24.2314,984100.0
2013-07-11 10:00:00,28.47,28.56,28.4,28.44,691800.0,24.24,24.3166,24.1804,24.2144,691800.0
2013-07-11 10:10:00,28.44,28.56,28.42,28.47,479800.0,24.2144,24.3166,24.1974,24.24,479800.0
2013-07-11 10:20:00,28.48,28.52,28.46,28.52,394600.0,24.2485,24.2825,24.2314,24.2825,394600.0
2013-07-11 10:30:00,28.52,28.53,28.31,28.33,543500.0,24.2825,24.291,24.1037,24.1208,543500.0
2013-07-11 10:40:00,28.32,28.42,28.31,28.41,279800.0,24.1122,24.1974,24.1037,24.1889,279800.0
2013-07-11 10:50:00,28.41,28.48,28.41,28.46,292500.0,24.1889,24.2485,24.1889,24.2314,292500.0
2013-07-11 11:00:00,28.46,28.46,28.4,28.42,197100.0,24.2314,24.2314,24.1804,24.1974,197100.0
2013-07-11 11:10:00,28.42,28.5,28.41,28.5,377400.0,24.1974,24.2655,24.1889,24.2655,377400.0
2013-07-11 11:20:00,28.5,28.58,28.48,28.53,420300.0,24.2655,24.3336,24.2485,24.291,420300.0
2013-07-11 11:30:00,28.53,28.54,28.42,28.44,237300.0,24.291,24.2996,24.1974,24.2144,237300.0
2013-07-11 11:40:00,28.44,28.45,28.39,28.39,166200.0,24.2144,24.2229,24.1718,24.1718,166200.0
2013-07-11 11:50:00,28.4,28.4,28.38,28.39,126900.0,24.1804,24.1804,24.1633,24.1718,126900.0
2013-07-11 12:00:00,28.38,28.39,28.32,28.34,240500.0,24.1633,24.1718,24.1122,24.1293,240500.0
2013-07-11 12:10:00,28.34,28.41,28.34,28.4,161200.0,24.1293,24.1889,24.1293,24.1804,161200.0
2013-07-11 12:20:00,28.4,28.4,28.34,28.39,143300.0,24.1804,24.1804,24.1293,24.1718,143300.0
2013-07-11 12:30:00,28.4,28.41,28.36,28.4,118200.0,24.1804,24.1889,24.1463,24.1804,118200.0
2013-07-11 12:40:00,28.4,28.43,28.4,28.43,104400.0,24.1804,24.2059,24.1804,24.2059,104400.0
2013-07-11 12:50:00,28.43,28.47,28.41,28.44,84100.0,24.2059,24.24,24.1889,24.2144,84100.0
2013-07-11 13:00:00,28.44,28.46,28.4,28.43,199900.0,24.2144,24.2314,24.1804,24.2059,199900.0
2013-07-11 13:10:00,28.44,28.48,28.43,28.44,147900.0,24.2144,24.2485,24.2059,24.2144,147900.0
2013-07-11 13:20:00,28.45,28.48,28.43,28.46,216400.0,24.2229,24.2485,24.2059,24.2314,216400.0
2013-07-11 13:30:00,28.46,28.46,28.4,28.41,97300.0,24.2314,24.2314,24.1804,24.1889,97300.0
2013-07-11 13:40:00,28.42,28.48,28.4,28.45,226700.0,24.1974,24.2485,24.1804,24.2229,226700.0
2013-07-11 13:50:00,28.45,28.48,28.43,28.48,200600.0,24.2229,24.2485,24.2059,24.2485,200600.0
2013-07-11 14:00:00,28.48,28.52,28.47,28.52,269100.0,24.2485,24.2825,24.24,24.2825,269100.0
2013-07-11 14:10:00,28.51,28.53,28.49,28.5,222300.0,24.274,24.291,24.257,24.2655,222300.0
2013-07-11 14:20:00,28.49,28.57,28.49,28.56,433500.0,24.257,24.3251,24.257,24.3166,433500.0
2013-07-11 14:30:00,28.55,28.61,28.55,28.59,592900.0,24.3081,24.3592,24.3081,24.3421,592900.0
2013-07-11 14:40:00,28.59,28.63,28.58,28.59,305900.0,24.3421,24.3762,24.3336,24.3421,305900.0
2013-07-11 14:50:00,28.6,28.62,28.56,28.6,211800.0,24.3506,24.3677,24.3166,24.3506,211800.0
2013-07-11 15:00:00,28.6,28.6,28.52,28.54,236400.0,24.3506,24.3506,24.2825,24.2996,236400.0
2013-07-11 15:10:00,28.54,28.62,28.53,28.57,175700.0,24.2996,24.3677,24.291,24.3251,175700.0
2013-07-11 15:20:00,28.57,28.62,28.56,28.59,318800.0,24.3251,24.3677,24.3166,24.3421,318800.0
2013-07-11 15:30:00,28.59,28.6,28.56,28.57,414800.0,24.3421,24.3506,24.3166,24.3251,414800.0
2013-07-11 15:40:00,28.58,28.66,28.57,28.61,1001800.0,24.3336,24.4017,24.3251,24.3592,1001800.0
2013-07-11 15:50:00,28.61,28.62,28.53,28.53,1714300.0,24.3592,24.3677,24.291,24.291,1714300.0
2013-07-12 09:30:00,28.5,28.5,28.35,28.4,392600.0,24.2655,24.2655,24.1378,24.1804,392600.0
2013-07-12 09:40:00,28.39,28.4,28.31,28.34,387800.0,24.1718,24.1804,24.1037,24.1293,387800.0
2013-07-12 09:50:00,28.34,28.36,28.25,28.28,282600.0,24.1293,24.1463,24.0526,24.0782,282600.0
2013-07-12 10:00:00,28.28,28.32,28.25,28.26,211700.0,24.0782,24.1122,24.0526,24.0612,211700.0
2013-07-12 10:10:00,28.26,28.26,28.12,28.16,469900.0,24.0612,24.0612,23.942,23.976,469900.0
2013-07-12 10:20:00,28.17,28.2,28.14,28.18,225500.0,23.9845,24.0101,23.959,23.993,225500.0
2013-07-12 10:30:00,28.19,28.21,28.15,28.16,227000.0,24.0016,24.0186,23.9675,23.976,227000.0
2013-07-12 10:40:00,28.16,28.2,28.13,28.18,296100.0,23.976,24.0101,23.9505,23.993,296100.0
2013-07-12 10:50:00,28.17,28.17,28.09,28.12,163900.0,23.9845,23.9845,23.9164,23.942,163900.0
2013-07-12 11:00:00,28.13,28.16,28.12,28.13,109000.0,23.9505,23.976,23.942,23.9505,109000.0
2013-07-12 11:10:00,28.13,28.26,28.12,28.2,317100.0,23.9505,24.0612,23.942,24.0101,317100.0
2013-07-12 11:20:00,28.2,28.2,28.11,28.11,293100.0,24.0101,24.0101,23.9334,23.9334,293100.0
2013-07-12 11:30:00,28.11,28.12,28.02,28.04,271600.0,23.9334,23.942,23.8568,23.8738,271600.0
2013-07-12 11:40:00,28.05,28.05,28.01,28.01,176400.0,23.8824,23.8824,23.8483,23.8483,176400.0
2013-07-12 11:50:00,28.02,28.06,28.0,28.05,234100.0,23.8568,23.8909,23.8398,23.8824,234100.0
2013-07-12 12:00:00,28.05,28.05,28.0,28.01,116700.0,23.8824,23.8824,23.8398,23.8483,116700.0
2013-07-12 12:10:00,28.02,28.02,27.98,27.99,183200.0,23.8568,23.8568,23.8228,23.8313,183200.0
2013-07-12 12:20:00,27.99,28.01,27.98,28.01,133000.0,23.8313,23.8483,23.8228,23.8483,133000.0
2013-07-12 12:30:00,28.0,28.01,27.96,27.96,222800.0,23.8398,23.8483,23.8057,23.8057,222800.0
2013-07-12 12:40:00,27.97,28.02,27.96,28.02,203800.0,23.8142,23.8568,23.8057,23.8568,203800.0
2013-07-12 12:50:00,28.01,28.06,28.01,28.06,125800.0,23.8483,23.8909,23.8483,23.8909,125800.0
2013-07-12 13:00:00,28.06,28.08,27.99,28.0,172900.0,23.8909,23.9079,23.8313,23.8398,172900.0
2013-07-12 13:10:00,28.0,28.01,27.94,27.94,151700.0,23.8398,23.8483,23.7887,23.7887,151700.0
2013-07-12 13:20:00,27.94,27.97,27.93,27.94,178000.0,23.7887,23.8142,23.7802,23.7887,178000.0
2013-07-12 13:30:00,27.95,27.96,27.93,27.96,168200.0,23.7972,23.8057,23.7802,23.8057,168200.0
2013-07-12 13:40:00,27.95,27.98,27.94,27.98,83500.0,23.7972,23.8228,23.7887,23.8228,83500.0
2013-07-12 13:50:00,27.98,28.01,27.95,27.95,328500.0,23.8228,23.8483,23.7972,23.7972,328500.0
2013-07-12 14:00:00,27.95,27.96,27.91,27.95,285300.0,23.7972,23.8057,23.7632,23.7972,285300.0
2013-07-12 14:10:00,27.95,27.99,27.92,27.98,199900.0,23.7972,23.8313,23.7717,23.8228,199900.0
2013-07-12 14:20:00,27.98,27.98,27.92,27.94,169100.0,23.8228,23.8228,23.7717,23.7887,169100.0
2013-07-12 14:30:00,27.94,27.97,27.93,27.95,166500.0,23.7887,23.8142,23.7802,23.7972,166500.0
2013-07-12 14:40:00,27.95,28.01,27.94,28.0,213600.0,23.7972,23.8483,23.7887,23.8398,213600.0
2013-07-12 14:50:00,28.0,28.0,27.97,27.98,160600.0,23.8398,23.8398,23.8142,23.8228,160600.0
2013-07-12 15:00:00,27.98,27.98,27.95,27.97,253600.0,23.8228,23.8228,23.7972,23.8142,253600.0
2013-07-12 15:10:00,27.97,28.01,27.96,28.0,151400.0,23.8142,23.8483,23.8057,23.8398,151400.0
2013-07-12 15:20:00,28.0,28.03,28.0,28.02,185800.0,23.8398,23.8653,23.8398,23.8568,185800.0
2013-07-12 15:30:00,28.01,28.02,27.97,27.99,542300.0,23.8483,23.8568,23.8142,23.8313,542300.0
2013-07-12 15:40:00,27.99,28.04,27.98,28.04,634000.0,23.8313,23.8738,23.8228,23.8738,634000.0
2013-07-12 15:50:00,28.04,28.07,28.03,28.04,981100.0,23.8738,23.8994,23.8653,23.8738,981100.0
2013-07-15 09:30:00,27.92,28.14,27.9,27.97,497700.0,23.7717,23.959,23.7546,23.8142,497700.0
2013-07-15 09:40:00,27.98,28.04,27.89,27.92,308900.0,23.8228,23.8738,23.7461,23.7717,308900.0
2013-07-15 09:50:00,27.92,28.09,27.92,28.04,188200.0,23.7717,23.9164,23.7717,23.8738,188200.0
2013-07-15 10:00:00,28.03,28.05,27.92,27.94,207100.0,23.8653,23.8824,23.7717,23.7887,207100.0
2013-07-15 10:10:00,27.95,28.08,27.95,27.98,229200.0,23.7972,23.9079,23.7972,23.8228,229200.0
2013-07-15 10:20:00,27.98,28.0,27.93,27.98,178100.0,23.8228,23.8398,23.7802,23.8228,178100.0
2013-07-15 10:30:00,27.99,28.0,27.94,28.0,137900.0,23.8313,23.8398,23.7887,23.8398,137900.0
2013-07-15 10:40:00,27.99,28.0,27.93,27.94,93700.0,23.8313,23.8398,23.7802,23.7887,93700.0
2013-07-15 10:50:00,27.93,27.99,27.93,27.95,92700.0,23.7802,23.8313,23.7802,23.7972,92700.0
2013-07-15 11:00:00,27.95,28.0,27.95,27.96,87400.0,23.7972,23.8398,23.7972,23.8057,87400.0
2013-07-15 11:10:00,27.97,28.0,27.96,27.99,91800.0,23.8142,23.8398,23.8057,23.8313,91800.0
2013-07-15 11:20:00,27.99,28.08,27.97,28.06,163100.0,23.8313,23.9079,23.8142,23.8909,163100.0
2013-07-15 11:30:00,28.06,28.14,28.05,28.14,118800.0,23.8909,23.959,23.8824,23.959,118800.0
2013-07-15 11:40:00,28.14,28.15,28.1,28.1,160900.0,23.959,23.9675,23.9249,23.9249,160900.0
2013-07-15 11:50:00,28.11,28.15,28.11,28.13,111300.0,23.9334,23.9675,23.9334,23.9505,111300.0
2013-07-15 12:00:00,28.13,28.14,28.1,28.1,108400.0,23.9505,23.959,23.9249,23.9249,108400.0
2013-07-15 12:10:00,28.1,28.1,28.06,28.06,95800.0,23.9249,23.9249,23.8909,23.8909,95800.0
2013-07-15 12:20:00,28.07,28.09,28.05,28.08,59200.0,23.8994,23.9164,23.8824,23.9079,59200.0
2013-07-15 12:30:00,28.08,28.1,28.07,28.1,98500.0,23.9079,23.9249,23.8994,23.9249,98500.0
2013-07-15 12:40:00,28.1,28.12,28.09,28.12,97400.0,23.9249,23.942,23.9164,23.942,97400.0
2013-07-15 12:50:00,28.11,28.12,28.06,28.07,88200.0,23.9334,23.942,23.8909,23.8994,88200.0
2013-07-15 13:00:00,28.06,28.09,28.05,28.08,93800.0,23.8909,23.9164,23.8824,23.9079,93800.0
2013-07-15 13:10:00,28.08,28.09,28.06,28.07,57300.0,23.9079,23.9164,23.8909,23.8994,57300.0
2013-07-15 13:20:00,28.07,28.1,28.05,28.09,91600.0,23.8994,23.9249,23.8824,23.9164,91600.0
2013-07-15 13:30:00,28.09,28.09,28.05,28.06,53400.0,23.9164,23.9164,23.8824,23.8909,53400.0
2013-07-15 13:40:00,28.05,28.08,28.05,28.05,70600.0,23.8824,23.9079,23.8824,23.8824,70600.0
2013-07-15 13:50:00,28.05,28.12,28.05,28.09,164500.0,23.8824,23.942,23.8824,23.9164,164500.0
2013-07-15 14:00:00,28.1,28.11,28.07,28.09,108600.0,23.9249,23.9334,23.8994,23.9164,108600.0
2013-07-15 14:10:00,28.08,28.12,28.07,28.11,99900.0,23.9079,23.942,23.8994,23.9334,99900.0
2013-07-15 14:20:00,28.11,28.13,28.09,28.12,131500.0,23.9334,23.9505,23.9164,23.942,131500.0
2013-07-15 14:30:00,28.12,28.14,28.11,28.11,80100.0,23.942,23.959,23.9334,23.9334,80100.0
2013-07-15 14:40:00,28.11,28.15,28.1,28.12,136800.0,23.9334,23.9675,23.9249,23.942,136800.0
2013-07-15 14:50:00,28.11,28.14,28.1,28.14,105300.0,23.9334,23.959,23.9249,23.959,105300.0
2013-07-15 15:00:00,28.14,28.18,28.13,28.15,236700.0,23.959,23.993,23.9505,23.9675,236700.0
2013-07-15 15:10:00,28.15,28.16,28.14,28.15,126800.0,23.9675,23.976,23.959,23.9675,126800.0
2013-07-15 15:20:00,28.15,28.16,28.11,28.11,173800.0,23.9675,23.976,23.9334,23.9334,173800.0
2013-07-15 15:30:00,28.11,28.13,28.09,28.11,261300.0,23.9334,23.9505,23.9164,23.9334,261300.0
2013-07-15 15:40:00,28.1,28.11,28.06,28.08,282400.0,23.9249,23.9334,23.8909,23.9079,282400.0
2013-07-15 15:50:00,28.08,28.13,28.05,28.13,587900.0,23.9079,23.9505,23.8824,23.9505,587900.0
2013-07-16 09:30:00,28.36,28.4,28.23,28.27,552200.0,24.1463,24.1804,24.0356,24.0697,552200.0
2013-07-16 09:40:00,28.28,28.3,28.19,28.24,225000.0,24.0782,24.0952,24.0016,24.0441,225000.0
2013-07-16 09:50:00,28.24,28.3,28.21,28.27,215500.0,24.0441,24.0952,24.0186,24.0697,215500.0
2013-07-16 10:00:00,28.27,28.28,28.22,28.25,312300.0,24.0697,24.0782,24.0271,24.0526,312300.0
2013-07-16 10:10:00,28.26,28.38,28.25,28.38,463000.0,24.0612,24.1633,24.0526,24.1633,463000.0
2013-07-16 10:20:00,28.38,28.4,28.31,28.34,205400.0,24.1633,24.1804,24.1037,24.1293,205400.0
2013-07-16 10:30:00,28.33,28.46,28.32,28.38,356500.0,24.1208,24.2314,24.1122,24.1633,356500.0
2013-07-16 10:40:00,28.38,28.46,28.37,28.45,264600.0,24.1633,24.2314,24.1548,24.2229,264600.0
2013-07-16 10:50:00,28.45,28.48,28.37,28.37,236100.0,24.2229,24.2485,24.1548,24.1548,236100.0
2013-07-16 11:00:00,28.38,28.42,28.3,28.3,253300.0,24.1633,24.1974,24.0952,24.0952,253300.0
2013-07-16 11:10:00,28.3,28.32,28.22,28.23,186800.0,24.0952,24.1122,24.0271,24.0356,186800.0
2013-07-16 11:20:00,28.24,28.28,28.22,28.28,153900.0,24.0441,24.0782,24.0271,24.0782,153900.0
2013-07-16 11:30:00,28.28,28.32,28.28,28.31,125300.0,24.0782,24.1122,24.0782,24.1037,125300.0
2013-07-16 11:40:00,28.31,28.31,28.17,28.18,197100.0,24.1037,24.1037,23.9845,23.993,197100.0
2013-07-16 11:50:00,28.17,28.24,28.17,28.23,175900.0,23.9845,24.0441,23.9845,24.0356,175900.0
2013-07-16 12:00:00,28.22,28.23,28.18,28.19,70800.0,24.0271,24.0356,23.993,24.0016,70800.0
2013-07-16 12:10:00,28.18,28.22,28.16,28.22,106300.0,23.993,24.0271,23.976,24.0271,106300.0
2013-07-16 12:20:00,28.21,28.28,28.19,28.28,83600.0,24.0186,24.0782,24.0016,24.0782,83600.0
2013-07-16 12:30:00,28.27,28.31,28.26,28.29,103000.0,24.0697,24.1037,24.0612,24.0867,103000.0
2013-07-16 12:40:00,28.29,28.3,28.25,28.26,97500.0,24.0867,24.0952,24.0526,24.0612,97500.0
2013-07-16 12:50:00,28.25,28.29,28.25,28.27,59000.0,24.0526,24.0867,24.0526,24.0697,59000.0
2013-07-16 13:00:00,28.27,28.31,28.26,28.27,127100.0,24.0697,24.1037,24.0612,24.0697,127100.0
2013-07-16 13:10:00,28.28,28.28,28.19,28.24,150900.0,24.0782,24.0782,24.0016,24.0441,150900.0
2013-07-16 13:20:00,28.24,28.25,28.2,28.2,121500.0,24.0441,24.0526,24.0101,24.0101,121500.0
2013-07-16 13:30:00,28.21,28.23,28.17,28.22,147000.0,24.0186,24.0356,23.9845,24.0271,147000.0
2013-07-16 13:40:00,28.23,28.25,28.18,28.23,151000.0,24.0356,24.0526,23.993,24.0356,151000.0
2013-07-16 13:50:00,28.23,28.25,28.2,28.22,81000.0,24.0356,24.0526,24.0101,24.0271,81000.0
2013-07-16 14:00:00,28.23,28.24,28.14,28.14,184800.0,24.0356,24.0441,23.959,23.959,184800.0
2013-07-16 14:10:00,28.15,28.22,28.14,28.21,108000.0,23.9675,24.0271,23.959,24.0186,108000.0
2013-07-16 14:20:00,28.21,28.23,28.18,28.22,81000.0,24.0186,24.0356,23.993,24.0271,81000.0
2013-07-16 14:30:00,28.22,28.23,28.18,28.2,134800.0,24.0271,24.0356,23.993,24.0101,134800.0
2013-07-16 14:40:00,28.2,28.24,28.19,28.23,134900.0,24.0101,24.0441,24.0016,24.0356,134900.0
2013-07-16 14:50:00,28.23,28.24,28.21,28.21,105400.0,24.0356,24.0441,24.0186,24.0186,105400.0
2013-07-16 15:00:00,28.21,28.23,28.19,28.2,164000.0,24.0186,24.0356,24.0016,24.0101,164000.0
2013-07-16 15:10:00,28.21,28.22,28.17,28.19,139200.0,24.0186,24.0271,23.9845,24.0016,139200.0
2013-07-16 15:20:00,28.19,28.28,28.18,28.28,154100.0,24.0016,24.0782,23.993,24.0782,154100.0
2013-07-16 15:30:00,28.27,28.31,28.27,28.28,229600.0,24.0697,24.1037,24.0697,24.0782,229600.0
2013-07-16 15:40:00,28.29,28.32,28.26,28.3,257300.0,24.0867,24.1122,24.0612,24.0952,257300.0
2013-07-16 15:50:00,28.3,28.31,28.25,28.27,783700.0,24.0952,24.1037,24.0526,24.0697,783700.0
2013-07-17 09:30:00,28.39,28.64,28.39,28.49,734900.0,24.1718,24.3847,24.1718,24.257,734900.0
2013-07-17 09:40:00,28.5,28.53,28.42,28.45,259000.0,24.2655,24.291,24.1974,24.2229,259000.0
2013-07-17 09:50:00,28.45,28.48,28.3,28.41,345000.0,24.2229,24.2485,24.0952,24.1889,345000.0
2013-07-17 10:00:00,28.41,28.53,28.4,28.45,361200.0,24.1889,24.291,24.1804,24.2229,361200.0
2013-07-17 10:10:00,28.46,28.49,28.38,28.45,308000.0,24.2314,24.257,24.1633,24.2229,308000.0
2013-07-17 10:20:00,28.45,28.54,28.42,28.49,229300.0,24.2229,24.2996,24.1974,24.257,229300.0
2013-07-17 10:30:00,28.49,28.54,28.37,28.37,352300.0,24.257,24.2996,24.1548,24.1548,352300.0
2013-07-17 10:40:00,28.37,28.39,28.2,28.31,413800.0,24.1548,24.1718,24.0101,24.1037,413800.0
2013-07-17 10:50:00,28.3,28.37,28.24,28.35,414900.0,24.0952,24.1548,24.0441,24.1378,414900.0
2013-07-17 11:00:00,28.36,28.39,28.3,28.36,210600.0,24.1463,24.1718,24.0952,24.1463,210600.0
2013-07-17 11:10:00,28.35,28.43,28.34,28.42,153800.0,24.1378,24.2059,24.1293,24.1974,153800.0
2013-07-17 11:20:00,28.42,28.43,28.3,28.4,212800.0,24.1974,24.2059,24.0952,24.1804,212800.0
2013-07-17 11:30:00,28.41,28.42,28.32,28.37,218400.0,24.1889,24.1974,24.1122,24.1548,218400.0
2013-07-17 11:40:00,28.36,28.37,28.3,28.3,162200.0,24.1463,24.1548,24.0952,24.0952,162200.0
2013-07-17 11:50:00,28.3,28.31,28.18,28.19,437800.0,24.0952,24.1037,23.993,24.0016,437800.0
2013-07-17 12:00:00,28.19,28.3,28.15,28.3,159600.0,24.0016,24.0952,23.9675,24.0952,159600.0
2013-07-17 12:10:00,28.3,28.35,28.25,28.32,136400.0,24.0952,24.1378,24.0526,24.1122,136400.0
2013-07-17 12:20:00,28.32,28.33,28.28,28.29,157300.0,24.1122,24.1208,24.0782,24.0867,157300.0
2013-07-17 12:30:00,28.29,28.32,28.25,28.25,68100.0,24.0867,24.1122,24.0526,24.0526,68100.0
2013-07-17 12:40:00,28.25,28.35,28.22,28.34,93100.0,24.0526,24.1378,24.0271,24.1293,93100.0
2013-07-17 12:50:00,28.35,28.37,28.33,28.35,119600.0,24.1378,24.1548,24.1208,24.1378,119600.0
2013-07-17 13:00:00,28.34,28.34,28.28,28.32,114600.0,24.1293,24.1293,24.0782,24.1122,114600.0
2013-07-17 13:10:00,28.32,28.33,28.28,28.29,113400.0,24.1122,24.1208,24.0782,24.0867,113400.0
2013-07-17 13:20:00,28.29,28.29,28.19,28.19,245600.0,24.0867,24.0867,24.0016,24.0016,245600.0
2013-07-17 13:30:00,28.2,28.21,28.15,28.21,263600.0,24.0101,24.0186,23.9675,24.0186,263600.0
2013-07-17 13:40:00,28.21,28.21,28.15,28.18,170500.0,24.0186,24.0186,23.9675,23.993,170500.0
2013-07-17 13:50:00,28.19,28.19,28.13,28.17,125400.0,24.0016,24.0016,23.9505,23.9845,125400.0
2013-07-17 14:00:00,28.17,28.2,28.14,28.16,157000.0,23.9845,24.0101,23.959,23.976,157000.0
2013-07-17 14:10:00,28.16,28.21,28.16,28.17,118700.0,23.976,24.0186,23.976,23.9845,118700.0
2013-07-17 14:20:00,28.16,28.22,28.16,28.19,226600.0,23.976,24.0271,23.976,24.0016,226600.0
2013-07-17 14:30:00,28.19,28.2,28.14,28.18,294600.0,24.0016,24.0101,23.959,23.993,294600.0
2013-07-17 14:40:00,28.19,28.23,28.18,28.19,257300.0,24.0016,24.0356,23.993,24.0016,257300.0
2013-07-17 14:50:00,28.19,28.25,28.19,28.24,121200.0,24.0016,24.0526,24.0016,24.0441,121200.0
2013-07-17 15:00:00,28.24,28.29,28.23,28.28,194900.0,24.0441,24.0867,24.0356,24.0782,194900.0
2013-07-17 15:10:00,28.29,28.29,28.18,28.19,441800.0,24.0867,24.0867,23.993,24.0016,441800.0
2013-07-17 15:20:00,28.2,28.21,28.14,28.14,222000.0,24.0101,24.0186,23.959,23.959,222000.0
2013-07-17 15:30:00,28.14,28.15,28.06,28.1,475600.0,23.959,23.9675,23.8909,23.9249,475600.0
2013-07-17 15:40:00,28.11,28.13,28.07,28.09,310600.0,23.9334,23.9505,23.8994,23.9164,310600.0
2013-07-17 15:50:00,28.09,28.16,28.09,28.12,634900.0,23.9164,23.976,23.9164,23.942,634900.0
2013-07-18 09:30:00,28.25,28.35,28.2,28.32,402800.0,24.0526,24.1378,24.0101,24.1122,402800.0
2013-07-18 09:40:00,28.32,28.33,28.26,28.28,281500.0,24.1122,24.1208,24.0612,24.0782,281500.0
2013-07-18 09:50:00,28.28,28.3,28.22,28.24,268100.0,24.0782,24.0952,24.0271,24.0441,268100.0
2013-07-18 10:00:00,28.25,28.28,28.21,28.23,269400.0,24.0526,24.0782,24.0186,24.0356,269400.0
2013-07-18 10:10:00,28.24,28.26,28.14,28.18,349900.0,24.0441,24.0612,23.959,23.993,349900.0
2013-07-18 10:20:00,28.19,28.19,28.08,28.19,357100.0,24.0016,24.0016,23.9079,24.0016,357100.0
2013-07-18 10:30:00,28.19,28.24,28.12,28.12,369500.0,24.0016,24.0441,23.942,23.942,369500.0
2013-07-18 10:40:00,28.12,28.26,28.1,28.22,390000.0,23.942,24.0612,23.9249,24.0271,390000.0
2013-07-18 10:50:00,28.23,28.35,28.23,28.32,479400.0,24.0356,24.1378,24.0356,24.1122,479400.0
2013-07-18 11:00:00,28.31,28.37,28.29,28.32,434400.0,24.1037,24.1548,24.0867,24.1122,434400.0
2013-07-18 11:10:00,28.32,28.35,28.29,28.29,163900.0,24.1122,24.1378,24.0867,24.0867,163900.0
2013-07-18 11:20:00,28.3,28.33,28.28,28.33,123000.0,24.0952,24.1208,24.0782,24.1208,123000.0
2013-07-18 11:30:00,28.34,28.35,28.24,28.27,360000.0,24.1293,24.1378,24.0441,24.0697,360000.0
2013-07-18 11:40:00,28.26,28.26,28.18,28.24,169900.0,24.0612,24.0612,23.993,24.0441,169900.0
2013-07-18 11:50:00,28.23,28.24,28.18,28.24,142300.0,24.0356,24.0441,23.993,24.0441,142300.0
2013-07-18 12:00:00,28.24,28.27,28.21,28.23,130700.0,24.0441,24.0697,24.0186,24.0356,130700.0
2013-07-18 12:10:00,28.23,28.25,28.19,28.2,126400.0,24.0356,24.0526,24.0016,24.0101,126400.0
2013-07-18 12:20:00,28.2,28.2,28.15,28.16,140200.0,24.0101,24.0101,23.9675,23.976,140200.0
2013-07-18 12:30:00,28.16,28.21,28.15,28.2,162300.0,23.976,24.0186,23.9675,24.0101,162300.0
2013-07-18 12:40:00,28.2,28.21,28.19,28.21,155000.0,24.0101,24.0186,24.0016,24.0186,155000.0
2013-07-18 12:50:00,28.21,28.23,28.19,28.23,150000.0,24.0186,24.0356,24.0016,24.0356,150000.0
2013-07-18 13:00:00,28.24,28.27,28.22,28.26,133000.0,24.0441,24.0697,24.0271,24.0612,133000.0
2013-07-18 13:10:00,28.26,28.34,28.26,28.32,201800.0,24.0612,24.1293,24.0612,24.1122,201800.0
2013-07-18 13:20:00,28.32,28.34,28.29,28.33,202900.0,24.1122,24.1293,24.0867,24.1208,202900.0
2013-07-18 13:30:00,28.34,28.36,28.32,28.35,157200.0,24.1293,24.1463,24.1122,24.1378,157200.0
2013-07-18 13:40:00,28.36,28.36,28.34,28.34,141100.0,24.1463,24.1463,24.1293,24.1293,141100.0
2013-07-18 13:50:00,28.35,28.35,28.32,28.33,159400.0,24.1378,24.1378,24.1122,24.1208,159400.0
2013-07-18 14:00:00,28.33,28.35,28.32,28.32,123600.0,24.1208,24.1378,24.1122,24.1122,123600.0
2013-07-18 14:10:00,28.33,28.34,28.3,28.3,113400.0,24.1208,24.1293,24.0952,24.0952,113400.0
2013-07-18 14:20:00,28.31,28.35,28.3,28.34,138400.0,24.1037,24.1378,24.0952,24.1293,138400.0
2013-07-18 14:30:00,28.34,28.4,28.34,28.39,193500.0,24.1293,24.1804,24.1293,24.1718,193500.0
2013-07-18 14:40:00,28.4,28.43,28.39,28.41,342800.0,24.1804,24.2059,24.1718,24.1889,342800.0
2013-07-18 14:50:00,28.41,28.41,28.34,28.34,285100.0,24.1889,24.1889,24.1293,24.1293,285100.0
2013-07-18 15:00:00,28.35,28.35,28.26,28.27,282500.0,24.1378,24.1378,24.0612,24.0697,282500.0
2013-07-18 15:10:00,28.27,28.27,28.17,28.18,251500.0,24.0697,24.0697,23.9845,23.993,251500.0
2013-07-18 15:20:00,28.18,28.19,28.1,28.11,388700.0,23.993,24.0016,23.9249,23.9334,388700.0
2013-07-18 15:30:00,28.12,28.14,28.08,28.14,351600.0,23.942,23.959,23.9079,23.959,351600.0
2013-07-18 15:40:00,28.14,28.17,28.1,28.16,216700.0,23.959,23.9845,23.9249,23.976,216700.0
2013-07-18 15:50:00,28.16,28.19,28.15,28.17,494100.0,23.976,24.0016,23.9675,23.9845,494100.0
2013-07-19 09:30:00,28.3,28.38,28.2,28.24,1395300.0,24.0952,24.1633,24.0101,24.0441,1395300.0
2013-07-19 09:40:00,28.24,28.3,28.14,28.17,281500.0,24.0441,24.0952,23.959,23.9845,281500.0
2013-07-19 09:50:00,28.18,28.35,28.18,28.31,349100.0,23.993,24.1378,23.993,24.1037,349100.0
2013-07-19 10:00:00,28.31,28.45,28.31,28.35,547600.0,24.1037,24.2229,24.1037,24.1378,547600.0
2013-07-19 10:10:00,28.34,28.38,28.3,28.35,395100.0,24.1293,24.1633,24.0952,24.1378,395100.0
2013-07-19 10:20:00,28.35,28.36,28.2,28.22,341900.0,24.1378,24.1463,24.0101,24.0271,341900.0
2013-07-19 10:30:00,28.21,28.34,28.21,28.32,397900.0,24.0186,24.1293,24.0186,24.1122,397900.0
2013-07-19 10:40:00,28.33,28.34,28.3,28.3,259400.0,24.1208,24.1293,24.0952,24.0952,259400.0
2013-07-19 10:50:00,28.3,28.34,28.3,28.33,229400.0,24.0952,24.1293,24.0952,24.1208,229400.0
2013-07-19 11:00:00,28.34,28.42,28.34,28.42,277200.0,24.1293,24.1974,24.1293,24.1974,277200.0
2013-07-19 11:10:00,28.42,28.42,28.37,28.38,155500.0,24.1974,24.1974,24.1548,24.1633,155500.0
2013-07-19 11:20:00,28.38,28.45,28.37,28.45,207000.0,24.1633,24.2229,24.1548,24.2229,207000.0
2013-07-19 11:30:00,28.44,28.49,28.43,28.47,229100.0,24.2144,24.257,24.2059,24.24,229100.0
2013-07-19 11:40:00,28.48,28.5,28.47,28.47,168100.0,24.2485,24.2655,24.24,24.24,168100.0
2013-07-19 11:50:00,28.47,28.53,28.46,28.53,234800.0,24.24,24.291,24.2314,24.291,234800.0
2013-07-19 12:00:00,28.53,28.55,28.51,28.54,168200.0,24.291,24.3081,24.274,24.2996,168200.0
2013-07-19 12:10:00,28.54,28.55,28.51,28.53,160300.0,24.2996,24.3081,24.274,24.291,160300.0
2013-07-19 12:20:00,28.52,28.53,28.5,28.5,126900.0,24.2825,24.291,24.2655,24.2655,126900.0
2013-07-19 12:30:00,28.51,28.52,28.49,28.52,124800.0,24.274,24.2825,24.257,24.2825,124800.0
2013-07-19 12:40:00,28.52,28.55,28.5,28.54,162100.0,24.2825,24.3081,24.2655,24.2996,162100.0
2013-07-19 12:50:00,28.55,28.55,28.48,28.5,174000.0,24.3081,24.3081,24.2485,24.2655,174000.0
2013-07-19 13:00:00,28.51,28.53,28.49,28.49,111500.0,24.274,24.291,24.257,24.257,111500.0
2013-07-19 13:10:00,28.5,28.51,28.48,28.49,156800.0,24.2655,24.274,24.2485,24.257,156800.0
2013-07-19 13:20:00,28.49,28.5,28.44,28.45,133900.0,24.257,24.2655,24.2144,24.2229,133900.0
2013-07-19 13:30:00,28.45,28.46,28.44,28.45,78600.0,24.2229,24.2314,24.2144,24.2229,78600.0
2013-07-19 13:40:00,28.45,28.46,28.45,28.46,93900.0,24.2229,24.2314,24.2229,24.2314,93900.0
2013-07-19 13:50:00,28.45,28.46,28.45,28.45,137600.0,24.2229,24.2314,24.2229,24.2229,137600.0
2013-07-19 14:00:00,28.46,28.48,28.45,28.47,215200.0,24.2314,24.2485,24.2229,24.24,215200.0
2013-07-19 14:10:00,28.48,28.52,28.47,28.51,162300.0,24.2485,24.2825,24.24,24.274,162300.0
2013-07-19 14:20:00,28.51,28.54,28.49,28.54,163300.0,24.274,24.2996,24.257,24.2996,163300.0
2013-07-19 14:30:00,28.54,28.55,28.5,28.51,229200.0,24.2996,24.3081,24.2655,24.274,229200.0
2013-07-19 14:40:00,28.5,28.54,28.5,28.52,200500.0,24.2655,24.2996,24.2655,24.2825,200500.0
2013-07-19 14:50:00,28.52,28.55,28.5,28.54,150800.0,24.2825,24.3081,24.2655,24.2996,150800.0
2013-07-19 15:00:00,28.54,28.58,28.52,28.58,214700.0,24.2996,24.3336,24.2825,24.3336,214700.0
2013-07-19 15:10:00,28.58,28.61,28.57,28.6,276700.0,24.3336,24.3592,24.3251,24.3506,276700.0
2013-07-19 15:20:00,28.61,28.63,28.6,28.6,200400.0,24.3592,24.3762,24.3506,24.3506,200400.0
2013-07-19 15:30:00,28.61,28.61,28.55,28.56,264500.0,24.3592,24.3592,24.3081,24.3166,264500.0
2013-07-19 15:40:00,28.57,28.59,28.56,28.57,244200.0,24.3251,24.3421,24.3166,24.3251,244200.0
2013-07-19 15:50:00,28.57,28.58,28.53,28.55,904600.0,24.3251,24.3336,24.291,24.3081,904600.0
2013-07-22 09:30:00,29.19,29.2,28.88,28.94,945800.0,24.853,24.8615,24.589,24.6401,945800.0
2013-07-22 09:40:00,28.94,28.96,28.82,28.96,777700.0,24.6401,24.6571,24.538,24.6571,777700.0
2013-07-22 09:50:00,28.97,29.0,28.93,28.99,419600.0,24.6657,24.6912,24.6316,24.6827,419600.0
2013-07-22 10:00:00,28.99,28.99,28.85,28.9,488800.0,24.6827,24.6827,24.5635,24.6061,488800.0
2013-07-22 10:10:00,28.91,28.97,28.88,28.88,535200.0,24.6146,24.6657,24.589,24.589,535200.0
2013-07-22 10:20:00,28.88,29.04,28.88,29.0,385400.0,24.589,24.7253,24.589,24.6912,385400.0
2013-07-22 10:30:00,28.99,29.1,28.96,29.07,391900.0,24.6827,24.7763,24.6571,24.7508,391900.0
2013-07-22 10:40:00,29.07,29.1,29.03,29.09,381200.0,24.7508,24.7763,24.7167,24.7678,381200.0
2013-07-22 10:50:00,29.09,29.18,29.08,29.08,527500.0,24.7678,24.8445,24.7593,24.7593,527500.0
2013-07-22 11:00:00,29.09,29.1,29.05,29.06,455300.0,24.7678,24.7763,24.7338,24.7423,455300.0
2013-07-22 11:10:00,29.06,29.09,29.04,29.08,265200.0,24.7423,24.7678,24.7253,24.7593,265200.0
2013-07-22 11:20:00,29.08,29.13,29.07,29.12,352700.0,24.7593,24.8019,24.7508,24.7934,352700.0
2013-07-22 11:30:00,29.11,29.15,29.06,29.14,303400.0,24.7849,24.8189,24.7423,24.8104,303400.0
2013-07-22 11:40:00,29.14,29.22,29.1,29.2,423200.0,24.8104,24.8785,24.7763,24.8615,423200.0
2013-07-22 11:50:00,29.21,29.21,29.16,29.19,245500.0,24.87,24.87,24.8274,24.853,245500.0
2013-07-22 12:00:00,29.18,29.3,29.16,29.26,414100.0,24.8445,24.9466,24.8274,24.9126,414100.0
2013-07-22 12:10:00,29.26,29.28,29.21,29.26,219600.0,24.9126,24.9296,24.87,24.9126,219600.0
2013-07-22 12:20:00,29.27,29.3,29.21,29.27,215300.0,24.9211,24.9466,24.87,24.9211,215300.0
2013-07-22 12:30:00,29.26,29.26,29.12,29.17,356800.0,24.9126,24.9126,24.7934,24.8359,356800.0
2013-07-22 12:40:00,29.16,29.24,29.16,29.21,230700.0,24.8274,24.8955,24.8274,24.87,230700.0
2013-07-22 12:50:00,29.21,29.24,29.2,29.23,159200.0,24.87,24.8955,24.8615,24.887,159200.0
2013-07-22 13:00:00,29.23,29.29,29.22,29.29,218900.0,24.887,24.9381,24.8785,24.9381,218900.0
2013-07-22 13:10:00,29.29,29.37,29.27,29.33,632500.0,24.9381,25.0062,24.9211,24.9722,632500.0
2013-07-22 13:20:00,29.33,29.34,29.2,29.27,265300.0,24.9722,24.9807,24.8615,24.9211,265300.0
2013-07-22 13:30:00,29.27,29.29,29.18,29.19,298900.0,24.9211,24.9381,24.8445,24.853,298900.0
2013-07-22 13:40:00,29.19,29.19,29.15,29.16,323100.0,24.853,24.853,24.8189,24.8274,323100.0
2013-07-22 13:50:00,29.16,29.18,29.12,29.13,223400.0,24.8274,24.8445,24.7934,24.8019,223400.0
2013-07-22 14:00:00,29.13,29.18,29.12,29.16,210500.0,24.8019,24.8445,24.7934,24.8274,210500.0
2013-07-22 14:10:00,29.16,29.24,29.15,29.2,313200.0,24.8274,24.8955,24.8189,24.8615,313200.0
2013-07-22 14:20:00,29.2,29.24,29.18,29.24,171100.0,24.8615,24.8955,24.8445,24.8955,171100.0
2013-07-22 14:30:00,29.24,29.3,29.23,29.28,384700.0,24.8955,24.9466,24.887,24.9296,384700.0
2013-07-22 14:40:00,29.28,29.3,29.22,29.24,318000.0,24.9296,24.9466,24.8785,24.8955,318000.0
2013-07-22 14:50:00,29.24,29.24,29.18,29.19,226000.0,24.8955,24.8955,24.8445,24.853,226000.0
2013-07-22 15:00:00,29.2,29.22,29.18,29.22,248200.0,24.8615,24.8785,24.8445,24.8785,248200.0
2013-07-22 15:10:00,29.22,29.27,29.21,29.27,310800.0,24.8785,24.9211,24.87,24.9211,310800.0
2013-07-22 15:20:00,29.27,29.27,29.22,29.23,343400.0,24.9211,24.9211,24.8785,24.887,343400.0
2013-07-22 15:30:00,29.23,29.23,29.17,29.17,301900.0,24.887,24.887,24.8359,24.8359,301900.0
2013-07-22 15:40:00,29.17,29.19,29.1,29.11,637200.0,24.8359,24.853,24.7763,24.7849,637200.0
2013-07-22 15:50:00,29.12,29.14,29.09,29.13,1233200.0,24.7934,24.8104,24.7678,24.8019,1233200.0
2013-07-23 09:30:00,29.65,29.7,29.41,29.64,1246900.0,25.2446,25.2872,25.0403,25.2361,1246900.0
2013-07-23 09:40:00,29.63,29.8,29.54,29.76,1035200.0,25.2276,25.3723,25.151,25.3383,1035200.0
2013-07-23 09:50:00,29.77,29.88,29.66,29.72,1042100.0,25.3468,25.4405,25.2531,25.3042,1042100.0
2013-07-23 10:00:00,29.71,29.89,29.68,29.78,836900.0,25.2957,25.449,25.2702,25.3553,836900.0
2013-07-23 10:10:00,29.78,29.9,29.75,29.79,745900.0,25.3553,25.4575,25.3298,25.3638,745900.0
2013-07-23 10:20:00,29.79,30.11,29.77,30.08,1136500.0,25.3638,25.6363,25.3468,25.6107,1136500.0
2013-07-23 10:30:00,30.07,30.08,29.93,30.02,656500.0,25.6022,25.6107,25.483,25.5597,656500.0
2013-07-23 10:40:00,30.01,30.14,29.81,29.84,799200.0,25.5511,25.6618,25.3809,25.4064,799200.0
2013-07-23 10:50:00,29.83,29.91,29.72,29.85,800200.0,25.3979,25.466,25.3042,25.4149,800200.0
2013-07-23 11:00:00,29.86,29.92,29.79,29.8,757700.0,25.4234,25.4745,25.3638,25.3723,757700.0
2013-07-23 11:10:00,29.8,29.89,29.8,29.89,429500.0,25.3723,25.449,25.3723,25.449,429500.0
2013-07-23 11:20:00,29.89,29.97,29.86,29.88,438400.0,25.449,25.5171,25.4234,25.4405,438400.0
2013-07-23 11:30:00,29.88,29.99,29.87,29.94,529000.0,25.4405,25.5341,25.4319,25.4915,529000.0
2013-07-23 11:40:00,29.94,29.94,29.83,29.85,231900.0,25.4915,25.4915,25.3979,25.4149,231900.0
2013-07-23 11:50:00,29.85,29.89,29.75,29.75,392200.0,25.4149,25.449,25.3298,25.3298,392200.0
2013-07-23 12:00:00,29.75,29.83,29.7,29.79,289900.0,25.3298,25.3979,25.2872,25.3638,289900.0
2013-07-23 12:10:00,29.8,29.86,29.78,29.84,189500.0,25.3723,25.4234,25.3553,25.4064,189500.0
2013-07-23 12:20:00,29.85,29.86,29.83,29.85,160300.0,25.4149,25.4234,25.3979,25.4149,160300.0
2013-07-23 12:30:00,29.86,29.86,29.82,29.85,178500.0,25.4234,25.4234,25.3894,25.4149,178500.0
2013-07-23 12:40:00,29.84,29.88,29.82,29.84,197000.0,25.4064,25.4405,25.3894,25.4064,197000.0
2013-07-23 12:50:00,29.84,29.86,29.7,29.7,280800.0,25.4064,25.4234,25.2872,25.2872,280800.0
2013-07-23 13:00:00,29.7,29.75,29.66,29.7,271600.0,25.2872,25.3298,25.2531,25.2872,271600.0
2013-07-23 13:10:00,29.7,29.72,29.65,29.68,224800.0,25.2872,25.3042,25.2446,25.2702,224800.0
2013-07-23 13:20:00,29.67,29.72,29.67,29.71,108000.0,25.2617,25.3042,25.2617,25.2957,108000.0
2013-07-23 13:30:00,29.71,29.77,29.69,29.75,334800.0,25.2957,25.3468,25.2787,25.3298,334800.0
2013-07-23 13:40:00,29.75,29.8,29.74,29.79,204400.0,25.3298,25.3723,25.3213,25.3638,204400.0
2013-07-23 13:50:00,29.79,29.8,29.73,29.75,138900.0,25.3638,25.3723,25.3127,25.3298,138900.0
2013-07-23 14:00:00,29.75,29.79,29.74,29.77,405100.0,25.3298,25.3638,25.3213,25.3468,405100.0
2013-07-23 14:10:00,29.78,29.82,29.75,29.79,431100.0,25.3553,25.3894,25.3298,25.3638,431100.0
2013-07-23 14:20:00,29.78,29.88,29.76,29.85,440000.0,25.3553,25.4405,25.3383,25.4149,440000.0
2013-07-23 14:30:00,29.85,29.92,29.83,29.88,791700.0,25.4149,25.4745,25.3979,25.4405,791700.0
2013-07-23 14:40:00,29.88,30.05,29.87,30.03,698200.0,25.4405,25.5852,25.4319,25.5682,698200.0
2013-07-23 14:50:00,30.02,30.09,29.94,30.07,399200.0,25.5597,25.6193,25.4915,25.6022,399200.0
2013-07-23 15:00:00,30.07,30.12,30.05,30.1,689100.0,25.6022,25.6448,25.5852,25.6278,689100.0
2013-07-23 15:10:00,30.11,30.12,30.06,30.06,349600.0,25.6363,25.6448,25.5937,25.5937,349600.0
2013-07-23 15:20:00,30.06,30.1,30.06,30.09,399100.0,25.5937,25.6278,25.5937,25.6193,399100.0
2013-07-23 15:30:00,30.1,30.1,30.07,30.08,455600.0,25.6278,25.6278,25.6022,25.6107,455600.0
2013-07-23 15:40:00,30.09,30.09,30.01,30.01,772900.0,25.6193,25.6193,25.5511,25.5511,772900.0
2013-07-23 15:50:00,30.02,30.04,29.97,30.0,1621400.0,25.5597,25.5767,25.5171,25.5426,1621400.0
2013-07-24 09:30:00,30.01,30.07,29.24,29.34,1889600.0,25.5511,25.6022,24.8955,24.9807,1889600.0
2013-07-24 09:40:00,29.35,29.46,29.09,29.21,1593100.0,24.9892,25.0829,24.7678,24.87,1593100.0
2013-07-24 09:50:00,29.21,29.32,29.16,29.26,1159500.0,24.87,24.9637,24.8274,24.9126,1159500.0
2013-07-24 10:00:00,29.25,29.26,28.96,29.01,1245300.0,24.9041,24.9126,24.6571,24.6997,1245300.0
2013-07-24 10:10:00,29.0,29.02,28.81,28.87,1045200.0,24.6912,24.7082,24.5294,24.5805,1045200.0
2013-07-24 10:20:00,28.87,28.88,28.72,28.79,729000.0,24.5805,24.589,24.4528,24.5124,729000.0
2013-07-24 10:30:00,28.8,28.89,28.79,28.82,652000.0,24.5209,24.5976,24.5124,24.538,652000.0
2013-07-24 10:40:00,28.83,29.03,28.82,29.02,833700.0,24.5465,24.7167,24.538,24.7082,833700.0
2013-07-24 10:50:00,29.02,29.12,28.9,28.91,565100.0,24.7082,24.7934,24.6061,24.6146,565100.0
2013-07-24 11:00:00,28.9,29.02,28.88,28.91,424200.0,24.6061,24.7082,24.589,24.6146,424200.0
2013-07-24 11:10:00,28.92,28.92,28.82,28.83,336600.0,24.6231,24.6231,24.538,24.5465,336600.0
2013-07-24 11:20:00,28.83,29.0,28.82,29.0,377300.0,24.5465,24.6912,24.538,24.6912,377300.0
2013-07-24 11:30:00,28.99,29.04,28.95,29.0,545900.0,24.6827,24.7253,24.6486,24.6912,545900.0
2013-07-24 11:40:00,29.0,29.01,28.92,29.0,247700.0,24.6912,24.6997,24.6231,24.6912,247700.0
2013-07-24 11:50:00,29.01,29.13,29.0,29.09,493800.0,24.6997,24.8019,24.6912,24.7678,493800.0
2013-07-24 12:00:00,29.09,29.15,29.04,29.13,300600.0,24.7678,24.8189,24.7253,24.8019,300600.0
2013-07-24 12:10:00,29.13,29.14,29.01,29.05,444800.0,24.8019,24.8104,24.6997,24.7338,444800.0
2013-07-24 12:20:00,29.05,29.13,29.02,29.13,220600.0,24.7338,24.8019,24.7082,24.8019,220600.0
2013-07-24 12:30:00,29.12,29.14,29.0,29.04,336300.0,24.7934,24.8104,24.6912,24.7253,336300.0
2013-07-24 12:40:00,29.03,29.05,29.0,29.04,270100.0,24.7167,24.7338,24.6912,24.7253,270100.0
2013-07-24 12:50:00,29.04,29.09,28.9,28.91,320900.0,24.7253,24.7678,24.6061,24.6146,320900.0
2013-07-24 13:00:00,28.9,28.94,28.84,28.87,415100.0,24.6061,24.6401,24.555,24.5805,415100.0
2013-07-24 13:10:00,28.87,28.95,28.86,28.93,328100.0,24.5805,24.6486,24.572,24.6316,328100.0
2013-07-24 13:20:00,28.93,28.95,28.87,28.94,340800.0,24.6316,24.6486,24.5805,24.6401,340800.0
2013-07-24 13:30:00,28.93,28.94,28.77,28.78,456400.0,24.6316,24.6401,24.4954,24.5039,456400.0
2013-07-24 13:40:00,28.78,28.89,28.77,28.88,424800.0,24.5039,24.5976,24.4954,24.589,424800.0
2013-07-24 13:50:00,28.87,28.91,28.85,28.86,321800.0,24.5805,24.6146,24.5635,24.572,321800.0
2013-07-24 14:00:00,28.87,28.91,28.84,28.88,299200.0,24.5805,24.6146,24.555,24.589,299200.0
2013-07-24 14:10:00,28.87,28.95,28.87,28.9,282000.0,24.5805,24.6486,24.5805,24.6061,282000.0
2013-07-24 14:20:00,28.9,28.93,28.85,28.87,228000.0,24.6061,24.6316,24.5635,24.5805,228000.0
2013-07-24 14:30:00,28.87,28.9,28.8,28.84,272200.0,24.5805,24.6061,24.5209,24.555,272200.0
2013-07-24 14:40:00,28.84,28.85,28.8,28.85,210700.0,24.555,24.5635,24.5209,24.5635,210700.0
2013-07-24 14:50:00,28.85,28.9,28.85,28.85,210200.0,24.5635,24.6061,24.5635,24.5635,210200.0
2013-07-24 15:00:00,28.86,28.89,28.8,28.81,327200.0,24.572,24.5976,24.5209,24.5294,327200.0
2013-07-24 15:10:00,28.81,28.81,28.75,28.75,377600.0,24.5294,24.5294,24.4784,24.4784,377600.0
2013-07-24 15:20:00,28.76,28.88,28.75,28.84,484300.0,24.4869,24.589,24.4784,24.555,484300.0
2013-07-24 15:30:00,28.84,28.85,28.78,28.79,382500.0,24.555,24.5635,24.5039,24.5124,382500.0
2013-07-24 15:40:00,28.8,28.85,28.79,28.82,1000900.0,24.5209,24.5635,24.5124,24.538,1000900.0
2013-07-24 15:50:00,28.83,28.91,28.78,28.86,1822400.0,24.5465,24.6146,24.5039,24.572,1822400.0
2013-07-25 09:30:00,28.78,29.03,28.66,28.98,761800.0,24.5039,24.7167,24.4017,24.6742,761800.0
2013-07-25 09:40:00,28.99,29.14,28.96,29.06,468100.0,24.6827,24.8104,24.6571,24.7423,468100.0
2013-07-25 09:50:00,29.06,29.11,28.96,28.96,383700.0,24.7423,24.7849,24.6571,24.6571,383700.0
2013-07-25 10:00:00,28.97,29.07,28.97,29.04,378500.0,24.6657,24.7508,24.6657,24.7253,378500.0
2013-07-25 10:10:00,29.04,29.05,28.97,29.0,281300.0,24.7253,24.7338,24.6657,24.6912,281300.0
2013-07-25 10:20:00,29.0,29.01,28.83,28.88,274900.0,24.6912,24.6997,24.5465,24.589,274900.0
2013-07-25 10:30:00,28.88,28.91,28.75,28.84,362000.0,24.589,24.6146,24.4784,24.555,362000.0
2013-07-25 10:40:00,28.83,28.88,28.79,28.86,235200.0,24.5465,24.589,24.5124,24.572,235200.0
2013-07-25 10:50:00,28.86,28.9,28.78,28.8,232500.0,24.572,24.6061,24.5039,24.5209,232500.0
2013-07-25 11:00:00,28.79,28.83,28.77,28.8,235400.0,24.5124,24.5465,24.4954,24.5209,235400.0
2013-07-25 11:10:00,28.8,28.81,28.73,28.79,240700.0,24.5209,24.5294,24.4613,24.5124,240700.0
2013-07-25 11:20:00,28.8,28.81,28.73,28.73,212000.0,24.5209,24.5294,24.4613,24.4613,212000.0
2013-07-25 11:30:00,28.74,28.76,28.72,28.74,165700.0,24.4698,24.4869,24.4528,24.4698,165700.0
2013-07-25 11:40:00,28.74,28.82,28.73,28.75,172300.0,24.4698,24.538,24.4613,24.4784,172300.0
2013-07-25 11:50:00,28.76,28.79,28.73,28.74,176200.0,24.4869,24.5124,24.4613,24.4698,176200.0
2013-07-25 12:00:00,28.73,28.75,28.7,28.72,115200.0,24.4613,24.4784,24.4358,24.4528,115200.0
2013-07-25 12:10:00,28.72,28.75,28.7,28.74,117500.0,24.4528,24.4784,24.4358,24.4698,117500.0
2013-07-25 12:20:00,28.74,28.81,28.74,28.79,107700.0,24.4698,24.5294,24.4698,24.5124,107700.0
2013-07-25 12:30:00,28.79,28.84,28.75,28.83,128000.0,24.5124,24.555,24.4784,24.5465,128000.0
2013-07-25 12:40:00,28.83,28.9,28.82,28.89,159500.0,24.5465,24.6061,24.538,24.5976,159500.0
2013-07-25 12:50:00,28.89,28.93,28.87,28.93,199200.0,24.5976,24.6316,24.5805,24.6316,199200.0
2013-07-25 13:00:00,28.92,28.95,28.84,28.85,222500.0,24.6231,24.6486,24.555,24.5635,222500.0
2013-07-25 13:10:00,28.84,28.87,28.73,28.74,205700.0,24.555,24.5805,24.4613,24.4698,205700.0
2013-07-25 13:20:00,28.74,28.76,28.73,28.76,148400.0,24.4698,24.4869,24.4613,24.4869,148400.0
2013-07-25 13:30:00,28.76,28.8,28.73,28.77,179000.0,24.4869,24.5209,24.4613,24.4954,179000.0
2013-07-25 13:40:00,28.76,28.77,28.71,28.77,110900.0,24.4869,24.4954,24.4443,24.4954,110900.0
2013-07-25 13:50:00,28.77,28.77,28.74,28.76,105400.0,24.4954,24.4954,24.4698,24.4869,105400.0
2013-07-25 14:00:00,28.75,28.82,28.75,28.82,137100.0,24.4784,24.538,24.4784,24.538,137100.0
2013-07-25 14:10:00,28.81,28.82,28.77,28.78,102800.0,24.5294,24.538,24.4954,24.5039,102800.0
2013-07-25 14:20:00,28.78,28.78,28.72,28.73,230900.0,24.5039,24.5039,24.4528,24.4613,230900.0
2013-07-25 14:30:00,28.73,28.81,28.73,28.79,148500.0,24.4613,24.5294,24.4613,24.5124,148500.0
2013-07-25 14:40:00,28.78,28.78,28.76,28.78,94500.0,24.5039,24.5039,24.4869,24.5039,94500.0
2013-07-25 14:50:00,28.77,28.8,28.76,28.76,159600.0,24.4954,24.5209,24.4869,24.4869,159600.0
2013-07-25 15:00:00,28.76,28.82,28.76,28.81,136000.0,24.4869,24.538,24.4869,24.5294,136000.0
2013-07-25 15:10:00,28.82,28.86,28.82,28.83,172100.0,24.538,24.572,24.538,24.5465,172100.0
2013-07-25 15:20:00,28.83,28.9,28.82,28.88,198800.0,24.5465,24.6061,24.538,24.589,198800.0
2013-07-25 15:30:00,28.87,28.91,28.84,28.9,296000.0,24.5805,24.6146,24.555,24.6061,296000.0
2013-07-25 15:40:00,28.89,28.91,28.83,28.87,360400.0,24.5976,24.6146,24.5465,24.5805,360400.0
2013-07-25 15:50:00,28.87,28.9,28.83,28.85,678500.0,24.5805,24.6061,24.5465,24.5635,678500.0
2013-07-26 09:30:00,28.56,28.67,28.37,28.48,858200.0,24.3166,24.4102,24.1548,24.2485,858200.0
2013-07-26 09:40:00,28.47,28.61,28.42,28.53,408100.0,24.24,24.3592,24.1974,24.291,408100.0
2013-07-26 09:50:00,28.53,28.65,28.51,28.62,283800.0,24.291,24.3932,24.274,24.3677,283800.0
2013-07-26 10:00:00,28.62,28.8,28.61,28.77,358100.0,24.3677,24.5209,24.3592,24.4954,358100.0
2013-07-26 10:10:00,28.76,28.79,28.63,28.72,480900.0,24.4869,24.5124,24.3762,24.4528,480900.0
2013-07-26 10:20:00,28.72,28.77,28.59,28.64,462500.0,24.4528,24.4954,24.3421,24.3847,462500.0
2013-07-26 10:30:00,28.64,28.65,28.52,28.55,388200.0,24.3847,24.3932,24.2825,24.3081,388200.0
2013-07-26 10:40:00,28.56,28.62,28.45,28.46,434300.0,24.3166,24.3677,24.2229,24.2314,434300.0
2013-07-26 10:50:00,28.46,28.46,28.28,28.29,852400.0,24.2314,24.2314,24.0782,24.0867,852400.0
2013-07-26 11:00:00,28.28,28.44,28.26,28.41,415000.0,24.0782,24.2144,24.0612,24.1889,415000.0
2013-07-26 11:10:00,28.41,28.45,28.39,28.41,249500.0,24.1889,24.2229,24.1718,24.1889,249500.0
2013-07-26 11:20:00,28.41,28.45,28.39,28.42,197100.0,24.1889,24.2229,24.1718,24.1974,197100.0
2013-07-26 11:30:00,28.42,28.48,28.41,28.45,344600.0,24.1974,24.2485,24.1889,24.2229,344600.0
2013-07-26 11:40:00,28.45,28.49,28.4,28.48,344900.0,24.2229,24.257,24.1804,24.2485,344900.0
2013-07-26 11:50:00,28.48,28.51,28.46,28.48,140100.0,24.2485,24.274,24.2314,24.2485,140100.0
2013-07-26 12:00:00,28.47,28.57,28.46,28.54,255700.0,24.24,24.3251,24.2314,24.2996,255700.0
2013-07-26 12:10:00,28.54,28.64,28.5,28.64,236400.0,24.2996,24.3847,24.2655,24.3847,236400.0
2013-07-26 12:20:00,28.64,28.65,28.56,28.56,195500.0,24.3847,24.3932,24.3166,24.3166,195500.0
2013-07-26 12:30:00,28.56,28.68,28.56,28.67,147100.0,24.3166,24.4188,24.3166,24.4102,147100.0
2013-07-26 12:40:00,28.66,28.66,28.62,28.64,86400.0,24.4017,24.4017,24.3677,24.3847,86400.0
2013-07-26 12:50:00,28.64,28.67,28.62,28.66,95600.0,24.3847,24.4102,24.3677,24.4017,95600.0
2013-07-26 13:00:00,28.65,28.77,28.64,28.76,222600.0,24.3932,24.4954,24.3847,24.4869,222600.0
2013-07-26 13:10:00,28.75,28.78,28.71,28.77,206600.0,24.4784,24.5039,24.4443,24.4954,206600.0
2013-07-26 13:20:00,28.76,28.8,28.73,28.77,221400.0,24.4869,24.5209,24.4613,24.4954,221400.0
2013-07-26 13:30:00,28.78,28.79,28.7,28.72,274400.0,24.5039,24.5124,24.4358,24.4528,274400.0
2013-07-26 13:40:00,28.72,28.75,28.69,28.75,108500.0,24.4528,24.4784,24.4273,24.4784,108500.0
2013-07-26 13:50:00,28.74,28.8,28.74,28.78,93500.0,24.4698,24.5209,24.4698,24.5039,93500.0
2013-07-26 14:00:00,28.78,28.78,28.72,28.74,128200.0,24.5039,24.5039,24.4528,24.4698,128200.0
2013-07-26 14:10:00,28.74,28.77,28.73,28.73,172000.0,24.4698,24.4954,24.4613,24.4613,172000.0
2013-07-26 14:20:00,28.74,28.76,28.69,28.7,173300.0,24.4698,24.4869,24.4273,24.4358,173300.0
2013-07-26 14:30:00,28.69,28.71,28.62,28.63,350400.0,24.4273,24.4443,24.3677,24.3762,350400.0
2013-07-26 14:40:00,28.63,28.65,28.61,28.61,334300.0,24.3762,24.3932,24.3592,24.3592,334300.0
2013-07-26 14:50:00,28.62,28.65,28.6,28.64,315400.0,24.3677,24.3932,24.3506,24.3847,315400.0
2013-07-26 15:00:00,28.65,28.73,28.63,28.73,234900.0,24.3932,24.4613,24.3762,24.4613,234900.0
2013-07-26 15:10:00,28.73,28.81,28.73,28.8,251100.0,24.4613,24.5294,24.4613,24.5209,251100.0
2013-07-26 15:20:00,28.79,28.81,28.77,28.78,246400.0,24.5124,24.5294,24.4954,24.5039,246400.0
2013-07-26 15:30:00,28.79,28.83,28.77,28.81,255600.0,24.5124,24.5465,24.4954,24.5294,255600.0
2013-07-26 15:40:00,28.82,28.86,28.79,28.86,428400.0,24.538,24.572,24.5124,24.572,428400.0
2013-07-26 15:50:00,28.86,28.94,28.85,28.92,1034500.0,24.572,24.6401,24.5635,24.6231,1034500.0
2013-07-29 09:30:00,28.83,28.9,28.6,28.65,568300.0,24.5465,24.6061,24.3506,24.3932,568300.0
2013-07-29 09:40:00,28.66,28.66,28.51,28.58,450000.0,24.4017,24.4017,24.274,24.3336,450000.0
2013-07-29 09:50:00,28.58,28.69,28.53,28.65,331800.0,24.3336,24.4273,24.291,24.3932,331800.0
2013-07-29 10:00:00,28.65,28.67,28.52,28.54,307700.0,24.3932,24.4102,24.2825,24.2996,307700.0
2013-07-29 10:10:00,28.53,28.56,28.48,28.5,529300.0,24.291,24.3166,24.2485,24.2655,529300.0
2013-07-29 10:20:00,28.5,28.53,28.47,28.51,696100.0,24.2655,24.291,24.24,24.274,696100.0
2013-07-29 10:30:00,28.5,28.55,28.47,28.5,172600.0,24.2655,24.3081,24.24,24.2655,172600.0
2013-07-29 10:40:00,28.5,28.57,28.47,28.57,222800.0,24.2655,24.3251,24.24,24.3251,222800.0
2013-07-29 10:50:00,28.57,28.64,28.54,28.64,165100.0,24.3251,24.3847,24.2996,24.3847,165100.0
2013-07-29 11:00:00,28.64,28.69,28.61,28.66,174000.0,24.3847,24.4273,24.3592,24.4017,174000.0
2013-07-29 11:10:00,28.68,28.68,28.59,28.64,207500.0,24.4188,24.4188,24.3421,24.3847,207500.0
2013-07-29 11:20:00,28.63,28.64,28.54,28.54,158000.0,24.3762,24.3847,24.2996,24.2996,158000.0
2013-07-29 11:30:00,28.55,28.58,28.5,28.51,235600.0,24.3081,24.3336,24.2655,24.274,235600.0
2013-07-29 11:40:00,28.51,28.51,28.47,28.5,219700.0,24.274,24.274,24.24,24.2655,219700.0
2013-07-29 11:50:00,28.49,28.51,28.47,28.5,165800.0,24.257,24.274,24.24,24.2655,165800.0
2013-07-29 12:00:00,28.51,28.54,28.51,28.53,94500.0,24.274,24.2996,24.274,24.291,94500.0
2013-07-29 12:10:00,28.52,28.56,28.5,28.51,106100.0,24.2825,24.3166,24.2655,24.274,106100.0
2013-07-29 12:20:00,28.51,28.51,28.49,28.51,93900.0,24.274,24.274,24.257,24.274,93900.0
2013-07-29 12:30:00,28.51,28.52,28.49,28.52,122700.0,24.274,24.2825,24.257,24.2825,122700.0
2013-07-29 12:40:00,28.52,28.52,28.5,28.52,83200.0,24.2825,24.2825,24.2655,24.2825,83200.0
2013-07-29 12:50:00,28.52,28.55,28.51,28.52,137000.0,24.2825,24.3081,24.274,24.2825,137000.0
2013-07-29 13:00:00,28.52,28.54,28.5,28.51,72900.0,24.2825,24.2996,24.2655,24.274,72900.0
2013-07-29 13:10:00,28.5,28.52,28.48,28.49,108800.0,24.2655,24.2825,24.2485,24.257,108800.0
2013-07-29 13:20:00,28.49,28.52,28.46,28.52,181500.0,24.257,24.2825,24.2314,24.2825,181500.0
2013-07-29 13:30:00,28.52,28.54,28.49,28.52,137300.0,24.2825,24.2996,24.257,24.2825,137300.0
2013-07-29 13:40:00,28.52,28.54,28.49,28.53,97500.0,24.2825,24.2996,24.257,24.291,97500.0
2013-07-29 13:50:00,28.52,28.57,28.51,28.54,82700.0,24.2825,24.3251,24.274,24.2996,82700.0
2013-07-29 14:00:00,28.54,28.6,28.54,28.59,105100.0,24.2996,24.3506,24.2996,24.3421,105100.0
2013-07-29 14:10:00,28.59,28.6,28.56,28.58,97000.0,24.3421,24.3506,24.3166,24.3336,97000.0
2013-07-29 14:20:00,28.58,28.58,28.53,28.53,111200.0,24.3336,24.3336,24.291,24.291,111200.0
2013-07-29 14:30:00,28.54,28.57,28.48,28.56,271500.0,24.2996,24.3251,24.2485,24.3166,271500.0
2013-07-29 14:40:00,28.55,28.59,28.53,28.55,133000.0,24.3081,24.3421,24.291,24.3081,133000.0
2013-07-29 14:50:00,28.54,28.61,28.54,28.57,135500.0,24.2996,24.3592,24.2996,24.3251,135500.0
2013-07-29 15:00:00,28.56,28.59,28.53,28.55,113900.0,24.3166,24.3421,24.291,24.3081,113900.0
2013-07-29 15:10:00,28.55,28.58,28.54,28.58,124600.0,24.3081,24.3336,24.2996,24.3336,124600.0
2013-07-29 15:20:00,28.57,28.59,28.55,28.57,151900.0,24.3251,24.3421,24.3081,24.3251,151900.0
2013-07-29 15:30:00,28.57,28.61,28.57,28.61,150100.0,24.3251,24.3592,24.3251,24.3592,150100.0
2013-07-29 15:40:00,28.6,28.61,28.53,28.59,633900.0,24.3506,24.3592,24.291,24.3421,633900.0
2013-07-29 15:50:00,28.6,28.6,28.54,28.57,560200.0,24.3506,24.3506,24.2996,24.3251,560200.0
2013-07-30 09:30:00,28.68,28.68,28.25,28.27,1007300.0,24.4188,24.4188,24.0526,24.0697,1007300.0
2013-07-30 09:40:00,28.27,28.28,28.09,28.17,950100.0,24.0697,24.0782,23.9164,23.9845,950100.0
2013-07-30 09:50:00,28.17,28.23,28.09,28.19,450200.0,23.9845,24.0356,23.9164,24.0016,450200.0
2013-07-30 10:00:00,28.19,28.21,28.02,28.04,531500.0,24.0016,24.0186,23.8568,23.8738,531500.0
2013-07-30 10:10:00,28.04,28.13,28.04,28.11,465400.0,23.8738,23.9505,23.8738,23.9334,465400.0
2013-07-30 10:20:00,28.11,28.15,28.07,28.07,323600.0,23.9334,23.9675,23.8994,23.8994,323600.0
2013-07-30 10:30:00,28.08,28.13,28.05,28.09,285300.0,23.9079,23.9505,23.8824,23.9164,285300.0
2013-07-30 10:40:00,28.09,28.15,28.08,28.15,247200.0,23.9164,23.9675,23.9079,23.9675,247200.0
2013-07-30 10:50:00,28.14,28.15,28.1,28.14,194900.0,23.959,23.9675,23.9249,23.959,194900.0
2013-07-30 11:00:00,28.13,28.15,28.09,28.11,408800.0,23.9505,23.9675,23.9164,23.9334,408800.0
2013-07-30 11:10:00,28.11,28.17,28.1,28.14,261700.0,23.9334,23.9845,23.9249,23.959,261700.0
2013-07-30 11:20:00,28.14,28.18,28.11,28.18,252000.0,23.959,23.993,23.9334,23.993,252000.0
2013-07-30 11:30:00,28.17,28.3,28.16,28.19,516200.0,23.9845,24.0952,23.976,24.0016,516200.0
2013-07-30 11:40:00,28.19,28.27,28.18,28.24,379200.0,24.0016,24.0697,23.993,24.0441,379200.0
2013-07-30 11:50:00,28.25,28.27,28.2,28.22,237100.0,24.0526,24.0697,24.0101,24.0271,237100.0
2013-07-30 12:00:00,28.22,28.24,28.19,28.2,175400.0,24.0271,24.0441,24.0016,24.0101,175400.0
2013-07-30 12:10:00,28.2,28.2,28.11,28.12,199800.0,24.0101,24.0101,23.9334,23.942,199800.0
2013-07-30 12:20:00,28.13,28.16,28.12,28.15,99000.0,23.9505,23.976,23.942,23.9675,99000.0
2013-07-30 12:30:00,28.15,28.2,28.13,28.2,106500.0,23.9675,24.0101,23.9505,24.0101,106500.0
2013-07-30 12:40:00,28.19,28.21,28.15,28.15,159200.0,24.0016,24.0186,23.9675,23.9675,159200.0
2013-07-30 12:50:00,28.15,28.2,28.14,28.19,93400.0,23.9675,24.0101,23.959,24.0016,93400.0
2013-07-30 13:00:00,28.19,28.2,28.17,28.19,158300.0,24.0016,24.0101,23.9845,24.0016,158300.0
2013-07-30 13:10:00,28.2,28.2,28.14,28.15,137200.0,24.0101,24.0101,23.959,23.9675,137200.0
2013-07-30 13:20:00,28.15,28.19,28.13,28.14,90200.0,23.9675,24.0016,23.9505,23.959,90200.0
2013-07-30 13:30:00,28.13,28.14,28.08,28.13,157100.0,23.9505,23.959,23.9079,23.9505,157100.0
2013-07-30 13:40:00,28.12,28.12,28.09,28.1,179600.0,23.942,23.942,23.9164,23.9249,179600.0
2013-07-30 13:50:00,28.1,28.1,28.08,28.09,122800.0,23.9249,23.9249,23.9079,23.9164,122800.0
2013-07-30 14:00:00,28.09,28.1,28.07,28.08,207000.0,23.9164,23.9249,23.8994,23.9079,207000.0
2013-07-30 14:10:00,28.09,28.1,28.06,28.09,155200.0,23.9164,23.9249,23.8909,23.9164,155200.0
2013-07-30 14:20:00,28.1,28.15,28.09,28.13,146900.0,23.9249,23.9675,23.9164,23.9505,146900.0
2013-07-30 14:30:00,28.14,28.15,28.12,28.13,141700.0,23.959,23.9675,23.942,23.9505,141700.0
2013-07-30 14:40:00,28.13,28.17,28.13,28.15,170000.0,23.9505,23.9845,23.9505,23.9675,170000.0
2013-07-30 14:50:00,28.14,28.18,28.13,28.15,191400.0,23.959,23.993,23.9505,23.9675,191400.0
2013-07-30 15:00:00,28.14,28.2,28.14,28.19,225700.0,23.959,24.0101,23.959,24.0016,225700.0
2013-07-30 15:10:00,28.19,28.2,28.16,28.17,214500.0,24.0016,24.0101,23.976,23.9845,214500.0
2013-07-30 15:20:00,28.16,28.22,28.16,28.21,418100.0,23.976,24.0271,23.976,24.0186,418100.0
2013-07-30 15:30:00,28.21,28.22,28.19,28.2,529400.0,24.0186,24.0271,24.0016,24.0101,529400.0
2013-07-30 15:40:00,28.2,28.22,28.19,28.2,378800.0,24.0101,24.0271,24.0016,24.0101,378800.0
2013-07-30 15:50:00,28.21,28.22,28.18,28.22,943300.0,24.0186,24.0271,23.993,24.0271,943300.0
2013-07-31 09:30:00,28.22,28.22,28.08,28.09,378800.0,24.0271,24.0271,23.9079,23.9164,378800.0
2013-07-31 09:40:00,28.09,28.11,27.92,27.99,603900.0,23.9164,23.9334,23.7717,23.8313,603900.0
2013-07-31 09:50:00,27.98,28.1,27.97,28.09,329800.0,23.8228,23.9249,23.8142,23.9164,329800.0
2013-07-31 10:00:00,28.09,28.11,28.01,28.1,135600.0,23.9164,23.9334,23.8483,23.9249,135600.0
2013-07-31 10:10:00,28.09,28.15,28.07,28.14,197000.0,23.9164,23.9675,23.8994,23.959,197000.0
2013-07-31 10:20:00,28.14,28.29,28.14,28.27,442800.0,23.959,24.0867,23.959,24.0697,442800.0
2013-07-31 10:30:00,28.26,28.26,28.1,28.1,293600.0,24.0612,24.0612,23.9249,23.9249,293600.0
2013-07-31 10:40:00,28.11,28.14,28.08,28.09,464700.0,23.9334,23.959,23.9079,23.9164,464700.0
2013-07-31 10:50:00,28.09,28.13,28.07,28.13,295200.0,23.9164,23.9505,23.8994,23.9505,295200.0
2013-07-31 11:00:00,28.12,28.12,28.04,28.06,216500.0,23.942,23.942,23.8738,23.8909,216500.0
2013-07-31 11:10:00,28.06,28.07,28.04,28.07,143500.0,23.8909,23.8994,23.8738,23.8994,143500.0
2013-07-31 11:20:00,28.07,28.11,28.0,28.0,273400.0,23.8994,23.9334,23.8398,23.8398,273400.0
2013-07-31 11:30:00,27.99,28.05,27.99,28.02,289800.0,23.8313,23.8824,23.8313,23.8568,289800.0
2013-07-31 11:40:00,28.02,28.03,27.99,28.02,213300.0,23.8568,23.8653,23.8313,23.8568,213300.0
2013-07-31 11:50:00,28.02,28.05,27.99,28.05,144600.0,23.8568,23.8824,23.8313,23.8824,144600.0
2013-07-31 12:00:00,28.05,28.1,27.99,28.07,312100.0,23.8824,23.9249,23.8313,23.8994,312100.0
2013-07-31 12:10:00,28.07,28.07,28.0,28.01,187900.0,23.8994,23.8994,23.8398,23.8483,187900.0
2013-07-31 12:20:00,28.02,28.06,28.0,28.05,124300.0,23.8568,23.8909,23.8398,23.8824,124300.0
2013-07-31 12:30:00,28.05,28.1,28.05,28.1,111400.0,23.8824,23.9249,23.8824,23.9249,111400.0
2013-07-31 12:40:00,28.09,28.1,28.07,28.09,178300.0,23.9164,23.9249,23.8994,23.9164,178300.0
2013-07-31 12:50:00,28.08,28.09,28.05,28.06,120100.0,23.9079,23.9164,23.8824,23.8909,120100.0
2013-07-31 13:00:00,28.07,28.1,28.04,28.05,127100.0,23.8994,23.9249,23.8738,23.8824,127100.0
2013-07-31 13:10:00,28.04,28.06,28.02,28.03,94200.0,23.8738,23.8909,23.8568,23.8653,94200.0
2013-07-31 13:20:00,28.03,28.07,28.02,28.06,141900.0,23.8653,23.8994,23.8568,23.8909,141900.0
2013-07-31 13:30:00,28.06,28.11,28.05,28.11,158500.0,23.8909,23.9334,23.8824,23.9334,158500.0
2013-07-31 13:40:00,28.11,28.14,28.1,28.14,166000.0,23.9334,23.959,23.9249,23.959,166000.0
2013-07-31 13:50:00,28.13,28.13,28.08,28.09,158700.0,23.9505,23.9505,23.9079,23.9164,158700.0
2013-07-31 14:00:00,28.09,28.25,28.08,28.15,338000.0,23.9164,24.0526,23.9079,23.9675,338000.0
2013-07-31 14:10:00,28.16,28.17,28.02,28.11,296500.0,23.976,23.9845,23.8568,23.9334,296500.0
2013-07-31 14:20:00,28.11,28.25,28.11,28.19,241800.0,23.9334,24.0526,23.9334,24.0016,241800.0
2013-07-31 14:30:00,28.19,28.4,28.18,28.35,394400.0,24.0016,24.1804,23.993,24.1378,394400.0
2013-07-31 14:40:00,28.35,28.4,28.29,28.36,267800.0,24.1378,24.1804,24.0867,24.1463,267800.0
2013-07-31 14:50:00,28.35,28.56,28.35,28.55,406400.0,24.1378,24.3166,24.1378,24.3081,406400.0
2013-07-31 15:00:00,28.55,28.57,28.44,28.48,688300.0,24.3081,24.3251,24.2144,24.2485,688300.0
2013-07-31 15:10:00,28.49,28.52,28.42,28.42,379900.0,24.257,24.2825,24.1974,24.1974,379900.0
2013-07-31 15:20:00,28.42,28.5,28.4,28.49,544000.0,24.1974,24.2655,24.1804,24.257,544000.0
2013-07-31 15:30:00,28.49,28.5,28.4,28.44,571500.0,24.257,24.2655,24.1804,24.2144,571500.0
2013-07-31 15:40:00,28.44,28.44,28.31,28.38,724600.0,24.2144,24.2144,24.1037,24.1633,724600.0
2013-07-31 15:50:00,28.38,28.4,28.26,28.28,1288800.0,24.1633,24.1804,24.0612,24.0782,1288800.0
2013-08-01 09:30:00,28.95,29.1,28.76,28.76,1147800.0,24.6486,24.7763,24.4869,24.4869,1147800.0
2013-08-01 09:40:00,28.76,28.96,28.75,28.95,498400.0,24.4869,24.6571,24.4784,24.6486,498400.0
2013-08-01 09:50:00,28.95,29.04,28.93,28.93,595700.0,24.6486,24.7253,24.6316,24.6316,595700.0
2013-08-01 10:00:00,28.93,28.94,28.82,28.91,495600.0,24.6316,24.6401,24.538,24.6146,495600.0
2013-08-01 10:10:00,28.9,29.04,28.89,29.03,363300.0,24.6061,24.7253,24.5976,24.7167,363300.0
2013-08-01 10:20:00,29.04,29.15,29.03,29.08,543800.0,24.7253,24.8189,24.7167,24.7593,543800.0
2013-08-01 10:30:00,29.08,29.08,28.99,29.04,405400.0,24.7593,24.7593,24.6827,24.7253,405400.0
2013-08-01 10:40:00,29.04,29.09,29.0,29.03,307200.0,24.7253,24.7678,24.6912,24.7167,307200.0
2013-08-01 10:50:00,29.02,29.05,28.99,29.04,580100.0,24.7082,24.7338,24.6827,24.7253,580100.0
2013-08-01 11:00:00,29.04,29.09,29.04,29.04,290500.0,24.7253,24.7678,24.7253,24.7253,290500.0
2013-08-01 11:10:00,29.04,29.09,29.04,29.07,202000.0,24.7253,24.7678,24.7253,24.7508,202000.0
2013-08-01 11:20:00,29.08,29.08,29.05,29.06,120200.0,24.7593,24.7593,24.7338,24.7423,120200.0
2013-08-01 11:30:00,29.07,29.09,29.06,29.07,129700.0,24.7508,24.7678,24.7423,24.7508,129700.0
2013-08-01 11:40:00,29.07,29.09,29.04,29.06,198400.0,24.7508,24.7678,24.7253,24.7423,198400.0
2013-08-01 11:50:00,29.06,29.06,29.0,29.01,166500.0,24.7423,24.7423,24.6912,24.6997,166500.0
2013-08-01 12:00:00,29.01,29.01,28.96,28.99,294400.0,24.6997,24.6997,24.6571,24.6827,294400.0
2013-08-01 12:10:00,28.98,29.09,28.98,29.08,130200.0,24.6742,24.7678,24.6742,24.7593,130200.0
2013-08-01 12:20:00,29.09,29.15,29.06,29.14,279100.0,24.7678,24.8189,24.7423,24.8104,279100.0
2013-08-01 12:30:00,29.14,29.15,29.06,29.1,167800.0,24.8104,24.8189,24.7423,24.7763,167800.0
2013-08-01 12:40:00,29.1,29.13,29.09,29.12,98200.0,24.7763,24.8019,24.7678,24.7934,98200.0
2013-08-01 12:50:00,29.12,29.15,29.11,29.11,130400.0,24.7934,24.8189,24.7849,24.7849,130400.0
2013-08-01 13:00:00,29.12,29.12,29.06,29.09,135500.0,24.7934,24.7934,24.7423,24.7678,135500.0
2013-08-01 13:10:00,29.09,29.11,29.06,29.09,132300.0,24.7678,24.7849,24.7423,24.7678,132300.0
2013-08-01 13:20:00,29.1,29.16,29.1,29.14,214700.0,24.7763,24.8274,24.7763,24.8104,214700.0
2013-08-01 13:30:00,29.15,29.16,29.13,29.15,173300.0,24.8189,24.8274,24.8019,24.8189,173300.0
2013-08-01 13:40:00,29.15,29.16,29.14,29.15,122700.0,24.8189,24.8274,24.8104,24.8189,122700.0
2013-08-01 13:50:00,29.15,29.2,29.14,29.2,305000.0,24.8189,24.8615,24.8104,24.8615,305000.0
2013-08-01 14:00:00,29.19,29.22,29.17,29.2,512000.0,24.853,24.8785,24.8359,24.8615,512000.0
2013-08-01 14:10:00,29.2,29.22,29.2,29.22,151700.0,24.8615,24.8785,24.8615,24.8785,151700.0
2013-08-01 14:20:00,29.22,29.23,29.17,29.2,284300.0,24.8785,24.887,24.8359,24.8615,284300.0
2013-08-01 14:30:00,29.2,29.21,29.17,29.21,261500.0,24.8615,24.87,24.8359,24.87,261500.0
2013-08-01 14:40:00,29.21,29.23,29.2,29.23,185200.0,24.87,24.887,24.8615,24.887,185200.0
2013-08-01 14:50:00,29.23,29.23,29.21,29.22,224700.0,24.887,24.887,24.87,24.8785,224700.0
2013-08-01 15:00:00,29.21,29.22,29.2,29.22,296600.0,24.87,24.8785,24.8615,24.8785,296600.0
2013-08-01 15:10:00,29.21,29.22,29.16,29.17,272200.0,24.87,24.8785,24.8274,24.8359,272200.0
2013-08-01 15:20:00,29.16,29.19,29.13,29.17,400700.0,24.8274,24.853,24.8019,24.8359,400700.0
2013-08-01 15:30:00,29.17,29.17,29.13,29.16,498700.0,24.8359,24.8359,24.8019,24.8274,498700.0
2013-08-01 15:40:00,29.15,29.19,29.14,29.19,549400.0,24.8189,24.853,24.8104,24.853,549400.0
2013-08-01 15:50:00,29.19,29.19,29.09,29.11,1332800.0,24.853,24.853,24.7678,24.7849,1332800.0
2013-08-02 09:30:00,29.12,29.29,29.08,29.25,516900.0,24.7934,24.9381,24.7593,24.9041,516900.0
2013-08-02 09:40:00,29.24,29.32,29.15,29.17,413000.0,24.8955,24.9637,24.8189,24.8359,413000.0
2013-08-02 09:50:00,29.18,29.3,29.16,29.25,299100.0,24.8445,24.9466,24.8274,24.9041,299100.0
2013-08-02 10:00:00,29.25,29.3,29.24,29.29,335900.0,24.9041,24.9466,24.8955,24.9381,335900.0
2013-08-02 10:10:00,29.28,29.32,29.24,29.31,260300.0,24.9296,24.9637,24.8955,24.9551,260300.0
2013-08-02 10:20:00,29.32,29.42,29.3,29.35,348800.0,24.9637,25.0488,24.9466,24.9892,348800.0
2013-08-02 10:30:00,29.36,29.38,29.27,29.31,246300.0,24.9977,25.0147,24.9211,24.9551,246300.0
2013-08-02 10:40:00,29.31,29.32,29.26,29.27,164700.0,24.9551,24.9637,24.9126,24.9211,164700.0
2013-08-02 10:50:00,29.26,29.27,29.22,29.23,135300.0,24.9126,24.9211,24.8785,24.887,135300.0
2013-08-02 11:00:00,29.23,29.24,29.15,29.19,179200.0,24.887,24.8955,24.8189,24.853,179200.0
2013-08-02 11:10:00,29.19,29.26,29.18,29.25,158100.0,24.853,24.9126,24.8445,24.9041,158100.0
2013-08-02 11:20:00,29.26,29.29,29.22,29.27,176500.0,24.9126,24.9381,24.8785,24.9211,176500.0
2013-08-02 11:30:00,29.28,29.28,29.14,29.15,401900.0,24.9296,24.9296,24.8104,24.8189,401900.0
2013-08-02 11:40:00,29.15,29.2,29.14,29.2,226100.0,24.8189,24.8615,24.8104,24.8615,226100.0
2013-08-02 11:50:00,29.2,29.22,29.18,29.19,156900.0,24.8615,24.8785,24.8445,24.853,156900.0
2013-08-02 12:00:00,29.18,29.23,29.17,29.23,193200.0,24.8445,24.887,24.8359,24.887,193200.0
2013-08-02 12:10:00,29.24,29.29,29.2,29.26,193800.0,24.8955,24.9381,24.8615,24.9126,193800.0
2013-08-02 12:20:00,29.25,29.27,29.23,29.25,138800.0,24.9041,24.9211,24.887,24.9041,138800.0
2013-08-02 12:30:00,29.26,29.28,29.24,29.26,97600.0,24.9126,24.9296,24.8955,24.9126,97600.0
2013-08-02 12:40:00,29.26,29.31,29.25,29.31,116600.0,24.9126,24.9551,24.9041,24.9551,116600.0
2013-08-02 12:50:00,29.31,29.31,29.28,29.29,124700.0,24.9551,24.9551,24.9296,24.9381,124700.0
2013-08-02 13:00:00,29.29,29.32,29.28,29.31,118600.0,24.9381,24.9637,24.9296,24.9551,118600.0
2013-08-02 13:10:00,29.3,29.35,29.3,29.34,96100.0,24.9466,24.9892,24.9466,24.9807,96100.0
2013-08-02 13:20:00,29.34,29.37,29.28,29.29,131700.0,24.9807,25.0062,24.9296,24.9381,131700.0
2013-08-02 13:30:00,29.29,29.32,29.27,29.3,181100.0,24.9381,24.9637,24.9211,24.9466,181100.0
2013-08-02 13:40:00,29.29,29.31,29.27,29.29,116900.0,24.9381,24.9551,24.9211,24.9381,116900.0
2013-08-02 13:50:00,29.3,29.3,29.28,29.28,187500.0,24.9466,24.9466,24.9296,24.9296,187500.0
2013-08-02 14:00:00,29.29,29.31,29.27,29.3,198600.0,24.9381,24.9551,24.9211,24.9466,198600.0
2013-08-02 14:10:00,29.29,29.3,29.23,29.25,205900.0,24.9381,24.9466,24.887,24.9041,205900.0
2013-08-02 14:20:00,29.25,29.29,29.24,29.27,136600.0,24.9041,24.9381,24.8955,24.9211,136600.0
2013-08-02 14:30:00,29.27,29.29,29.24,29.25,213100.0,24.9211,24.9381,24.8955,24.9041,213100.0
2013-08-02 14:40:00,29.25,29.26,29.22,29.26,176700.0,24.9041,24.9126,24.8785,24.9126,176700.0
2013-08-02 14:50:00,29.26,29.27,29.22,29.22,250700.0,24.9126,24.9211,24.8785,24.8785,250700.0
2013-08-02 15:00:00,29.22,29.27,29.22,29.26,336100.0,24.8785,24.9211,24.8785,24.9126,336100.0
2013-08-02 15:10:00,29.26,29.3,29.25,29.29,174000.0,24.9126,24.9466,24.9041,24.9381,174000.0
2013-08-02 15:20:00,29.29,29.3,29.26,29.26,200000.0,24.9381,24.9466,24.9126,24.9126,200000.0
2013-08-02 15:30:00,29.26,29.28,29.24,29.25,300100.0,24.9126,24.9296,24.8955,24.9041,300100.0
2013-08-02 15:40:00,29.26,29.29,29.23,29.29,463000.0,24.9126,24.9381,24.887,24.9381,463000.0
2013-08-02 15:50:00,29.28,29.29,29.19,29.21,992000.0,24.9296,24.9381,24.853,24.87,992000.0
2013-08-05 09:30:00,29.17,29.25,29.08,29.12,405000.0,24.8359,24.9041,24.7593,24.7934,405000.0
2013-08-05 09:40:00,29.11,29.13,28.91,29.07,383400.0,24.7849,24.8019,24.6146,24.7508,383400.0
2013-08-05 09:50:00,29.07,29.25,29.06,29.2,312200.0,24.7508,24.9041,24.7423,24.8615,312200.0
2013-08-05 10:00:00,29.2,29.22,29.1,29.17,337200.0,24.8615,24.8785,24.7763,24.8359,337200.0
2013-08-05 10:10:00,29.18,29.19,29.12,29.12,151600.0,24.8445,24.853,24.7934,24.7934,151600.0
2013-08-05 10:20:00,29.11,29.23,29.11,29.19,293900.0,24.7849,24.887,24.7849,24.853,293900.0
2013-08-05 10:30:00,29.19,29.19,29.11,29.16,173500.0,24.853,24.853,24.7849,24.8274,173500.0
2013-08-05 10:40:00,29.16,29.22,29.12,29.14,146500.0,24.8274,24.8785,24.7934,24.8104,146500.0
2013-08-05 10:50:00,29.14,29.17,29.09,29.15,139100.0,24.8104,24.8359,24.7678,24.8189,139100.0
2013-08-05 11:00:00,29.15,29.15,29.03,29.04,154000.0,24.8189,24.8189,24.7167,24.7253,154000.0
2013-08-05 11:10:00,29.04,29.11,29.03,29.04,128300.0,24.7253,24.7849,24.7167,24.7253,128300.0
2013-08-05 11:20:00,29.03,29.04,28.96,29.0,227500.0,24.7167,24.7253,24.6571,24.6912,227500.0
2013-08-05 11:30:00,29.0,29.03,28.95,28.95,140400.0,24.6912,24.7167,24.6486,24.6486,140400.0
2013-08-05 11:40:00,28.96,29.04,28.95,29.01,135500.0,24.6571,24.7253,24.6486,24.6997,135500.0
2013-08-05 11:50:00,29.01,29.03,28.99,29.02,87300.0,24.6997,24.7167,24.6827,24.7082,87300.0
2013-08-05 12:00:00,29.01,29.07,29.01,29.03,150200.0,24.6997,24.7508,24.6997,24.7167,150200.0
2013-08-05 12:10:00,29.02,29.05,29.0,29.05,112100.0,24.7082,24.7338,24.6912,24.7338,112100.0
2013-08-05 12:20:00,29.04,29.06,29.02,29.06,110600.0,24.7253,24.7423,24.7082,24.7423,110600.0
2013-08-05 12:30:00,29.06,29.1,29.01,29.01,112600.0,24.7423,24.7763,24.6997,24.6997,112600.0
2013-08-05 12:40:00,29.02,29.03,28.99,29.0,134900.0,24.7082,24.7167,24.6827,24.6912,134900.0
2013-08-05 12:50:00,29.0,29.06,28.99,29.05,125100.0,24.6912,24.7423,24.6827,24.7338,125100.0
2013-08-05 13:00:00,29.05,29.11,29.05,29.09,426600.0,24.7338,24.7849,24.7338,24.7678,426600.0
2013-08-05 13:10:00,29.08,29.09,29.0,29.01,151300.0,24.7593,24.7678,24.6912,24.6997,151300.0
2013-08-05 13:20:00,29.01,29.02,28.98,29.0,169700.0,24.6997,24.7082,24.6742,24.6912,169700.0
2013-08-05 13:30:00,29.01,29.03,29.0,29.02,226300.0,24.6997,24.7167,24.6912,24.7082,226300.0
2013-08-05 13:40:00,29.02,29.02,29.0,29.0,82900.0,24.7082,24.7082,24.6912,24.6912,82900.0
2013-08-05 13:50:00,29.01,29.01,28.97,28.98,136500.0,24.6997,24.6997,24.6657,24.6742,136500.0
2013-08-05 14:00:00,28.99,29.0,28.96,28.97,106000.0,24.6827,24.6912,24.6571,24.6657,106000.0
2013-08-05 14:10:00,28.96,28.97,28.94,28.94,111800.0,24.6571,24.6657,24.6401,24.6401,111800.0
2013-08-05 14:20:00,28.94,28.98,28.93,28.98,130300.0,24.6401,24.6742,24.6316,24.6742,130300.0
2013-08-05 14:30:00,28.98,29.02,28.96,28.98,147800.0,24.6742,24.7082,24.6571,24.6742,147800.0
2013-08-05 14:40:00,28.99,28.99,28.95,28.97,92100.0,24.6827,24.6827,24.6486,24.6657,92100.0
2013-08-05 14:50:00,28.97,28.97,28.94,28.95,161300.0,24.6657,24.6657,24.6401,24.6486,161300.0
2013-08-05 15:00:00,28.95,28.98,28.93,28.95,178100.0,24.6486,24.6742,24.6316,24.6486,178100.0
2013-08-05 15:10:00,28.94,28.96,28.92,28.95,161900.0,24.6401,24.6571,24.6231,24.6486,161900.0
2013-08-05 15:20:00,28.95,28.98,28.94,28.97,111700.0,24.6486,24.6742,24.6401,24.6657,111700.0
2013-08-05 15:30:00,28.96,28.99,28.95,28.95,233300.0,24.6571,24.6827,24.6486,24.6486,233300.0
2013-08-05 15:40:00,28.96,28.96,28.95,28.96,139000.0,24.6571,24.6571,24.6486,24.6571,139000.0
2013-08-05 15:50:00,28.96,29.02,28.93,29.01,1047400.0,24.6571,24.7082,24.6316,24.6997,1047400.0
2013-08-06 09:30:00,29.32,29.33,29.12,29.24,968800.0,24.9637,24.9722,24.7934,24.8955,968800.0
2013-08-06 09:40:00,29.24,29.44,29.22,29.24,852400.0,24.8955,25.0658,24.8785,24.8955,852400.0
2013-08-06 09:50:00,29.23,29.49,29.13,29.46,988800.0,24.887,25.1084,24.8019,25.0829,988800.0
2013-08-06 10:00:00,29.46,29.47,29.34,29.36,593100.0,25.0829,25.0914,24.9807,24.9977,593100.0
2013-08-06 10:10:00,29.36,29.37,29.26,29.36,537800.0,24.9977,25.0062,24.9126,24.9977,537800.0
2013-08-06 10:20:00,29.37,29.46,29.33,29.43,700300.0,25.0062,25.0829,24.9722,25.0573,700300.0
2013-08-06 10:30:00,29.42,29.43,29.25,29.35,418000.0,25.0488,25.0573,24.9041,24.9892,418000.0
2013-08-06 10:40:00,29.35,29.39,29.33,29.34,347000.0,24.9892,25.0233,24.9722,24.9807,347000.0
2013-08-06 10:50:00,29.34,29.34,29.23,29.24,262900.0,24.9807,24.9807,24.887,24.8955,262900.0
2013-08-06 11:00:00,29.24,29.24,29.16,29.18,313700.0,24.8955,24.8955,24.8274,24.8445,313700.0
2013-08-06 11:10:00,29.19,29.25,29.17,29.18,162000.0,24.853,24.9041,24.8359,24.8445,162000.0
2013-08-06 11:20:00,29.17,29.29,29.16,29.28,248700.0,24.8359,24.9381,24.8274,24.9296,248700.0
2013-08-06 11:30:00,29.29,29.29,29.18,29.18,222900.0,24.9381,24.9381,24.8445,24.8445,222900.0
2013-08-06 11:40:00,29.19,29.22,29.17,29.2,133500.0,24.853,24.8785,24.8359,24.8615,133500.0
2013-08-06 11:50:00,29.2,29.28,29.2,29.27,167400.0,24.8615,24.9296,24.8615,24.9211,167400.0
2013-08-06 12:00:00,29.27,29.32,29.26,29.29,205200.0,24.9211,24.9637,24.9126,24.9381,205200.0
2013-08-06 12:10:00,29.3,29.3,29.2,29.22,194400.0,24.9466,24.9466,24.8615,24.8785,194400.0
2013-08-06 12:20:00,29.22,29.24,29.19,29.19,104800.0,24.8785,24.8955,24.853,24.853,104800.0
2013-08-06 12:30:00,29.19,29.2,29.13,29.18,190800.0,24.853,24.8615,24.8019,24.8445,190800.0
2013-08-06 12:40:00,29.18,29.3,29.17,29.3,138000.0,24.8445,24.9466,24.8359,24.9466,138000.0
2013-08-06 12:50:00,29.3,29.32,29.28,29.29,221800.0,24.9466,24.9637,24.9296,24.9381,221800.0
2013-08-06 13:00:00,29.29,29.32,29.28,29.28,116500.0,24.9381,24.9637,24.9296,24.9296,116500.0
2013-08-06 13:10:00,29.28,29.31,29.26,29.27,250600.0,24.9296,24.9551,24.9126,24.9211,250600.0
2013-08-06 13:20:00,29.27,29.32,29.26,29.32,148000.0,24.9211,24.9637,24.9126,24.9637,148000.0
2013-08-06 13:30:00,29.32,29.32,29.28,29.28,120700.0,24.9637,24.9637,24.9296,24.9296,120700.0
2013-08-06 13:40:00,29.27,29.28,29.23,29.25,291900.0,24.9211,24.9296,24.887,24.9041,291900.0
2013-08-06 13:50:00,29.26,29.34,29.25,29.33,651700.0,24.9126,24.9807,24.9041,24.9722,651700.0
2013-08-06 14:00:00,29.32,29.33,29.28,29.32,191500.0,24.9637,24.9722,24.9296,24.9637,191500.0
2013-08-06 14:10:00,29.31,29.33,29.25,29.26,185800.0,24.9551,24.9722,24.9041,24.9126,185800.0
2013-08-06 14:20:00,29.26,29.27,29.22,29.27,173100.0,24.9126,24.9211,24.8785,24.9211,173100.0
2013-08-06 14:30:00,29.28,29.29,29.2,29.21,151300.0,24.9296,24.9381,24.8615,24.87,151300.0
2013-08-06 14:40:00,29.21,29.24,29.2,29.2,138300.0,24.87,24.8955,24.8615,24.8615,138300.0
2013-08-06 14:50:00,29.21,29.28,29.2,29.27,171900.0,24.87,24.9296,24.8615,24.9211,171900.0
2013-08-06 15:00:00,29.27,29.29,29.21,29.21,285900.0,24.9211,24.9381,24.87,24.87,285900.0
2013-08-06 15:10:00,29.22,29.26,29.2,29.23,223500.0,24.8785,24.9126,24.8615,24.887,223500.0
2013-08-06 15:20:00,29.23,29.24,29.2,29.23,204000.0,24.887,24.8955,24.8615,24.887,204000.0
2013-08-06 15:30:00,29.23,29.23,29.18,29.22,414600.0,24.887,24.887,24.8445,24.8785,414600.0
2013-08-06 15:40:00,29.21,29.23,29.15,29.16,541500.0,24.87,24.887,24.8189,24.8274,541500.0
2013-08-06 15:50:00,29.17,29.19,29.14,29.17,923600.0,24.8359,24.853,24.8104,24.8359,923600.0
2013-08-07 09:30:00,29.01,29.2,28.96,29.14,615900.0,24.6997,24.8615,24.6571,24.8104,615900.0
2013-08-07 09:40:00,29.14,29.73,29.12,29.49,2249400.0,24.8104,25.3127,24.7934,25.1084,2249400.0
2013-08-07 09:50:00,29.48,29.72,29.43,29.52,1833200.0,25.0999,25.3042,25.0573,25.1339,1833200.0
2013-08-07 10:00:00,29.53,29.56,29.33,29.46,940900.0,25.1425,25.168,24.9722,25.0829,940900.0
2013-08-07 10:10:00,29.47,29.5,29.3,29.35,643400.0,25.0914,25.1169,24.9466,24.9892,643400.0
2013-08-07 10:20:00,29.35,29.4,29.3,29.36,355100.0,24.9892,25.0318,24.9466,24.9977,355100.0
2013-08-07 10:30:00,29.35,29.39,29.3,29.37,286900.0,24.9892,25.0233,24.9466,25.0062,286900.0
2013-08-07 10:40:00,29.37,29.65,29.34,29.65,680500.0,25.0062,25.2446,24.9807,25.2446,680500.0
2013-08-07 10:50:00,29.65,29.69,29.53,29.54,387700.0,25.2446,25.2787,25.1425,25.151,387700.0
2013-08-07 11:00:00,29.55,29.79,29.55,29.7,523300.0,25.1595,25.3638,25.1595,25.2872,523300.0
2013-08-07 11:10:00,29.7,29.93,29.7,29.85,969700.0,25.2872,25.483,25.2872,25.4149,969700.0
2013-08-07 11:20:00,29.85,29.93,29.8,29.85,483000.0,25.4149,25.483,25.3723,25.4149,483000.0
2013-08-07 11:30:00,29.85,29.86,29.75,29.75,345600.0,25.4149,25.4234,25.3298,25.3298,345600.0
2013-08-07 11:40:00,29.75,29.76,29.65,29.67,325600.0,25.3298,25.3383,25.2446,25.2617,325600.0
2013-08-07 11:50:00,29.68,29.78,29.68,29.73,235100.0,25.2702,25.3553,25.2702,25.3127,235100.0
2013-08-07 12:00:00,29.73,29.73,29.64,29.67,222800.0,25.3127,25.3127,25.2361,25.2617,222800.0
2013-08-07 12:10:00,29.67,29.73,29.66,29.72,190800.0,25.2617,25.3127,25.2531,25.3042,190800.0
2013-08-07 12:20:00,29.73,29.74,29.65,29.67,120900.0,25.3127,25.3213,25.2446,25.2617,120900.0
2013-08-07 12:30:00,29.67,29.74,29.65,29.72,142500.0,25.2617,25.3213,25.2446,25.3042,142500.0
2013-08-07 12:40:00,29.72,29.77,29.7,29.75,190400.0,25.3042,25.3468,25.2872,25.3298,190400.0
2013-08-07 12:50:00,29.76,29.85,29.75,29.84,408500.0,25.3383,25.4149,25.3298,25.4064,408500.0
2013-08-07 13:00:00,29.83,29.89,29.82,29.89,425700.0,25.3979,25.449,25.3894,25.449,425700.0
2013-08-07 13:10:00,29.89,29.89,29.81,29.85,325400.0,25.449,25.449,25.3809,25.4149,325400.0
2013-08-07 13:20:00,29.85,29.88,29.81,29.87,181000.0,25.4149,25.4405,25.3809,25.4319,181000.0
2013-08-07 13:30:00,29.87,29.89,29.8,29.81,180800.0,25.4319,25.449,25.3723,25.3809,180800.0
2013-08-07 13:40:00,29.81,29.82,29.73,29.73,235000.0,25.3809,25.3894,25.3127,25.3127,235000.0
2013-08-07 13:50:00,29.74,29.74,29.7,29.73,223900.0,25.3213,25.3213,25.2872,25.3127,223900.0
2013-08-07 14:00:00,29.73,29.75,29.65,29.65,267100.0,25.3127,25.3298,25.2446,25.2446,267100.0
2013-08-07 14:10:00,29.65,29.72,29.64,29.69,277200.0,25.2446,25.3042,25.2361,25.2787,277200.0
2013-08-07 14:20:00,29.69,29.7,29.65,29.67,154900.0,25.2787,25.2872,25.2446,25.2617,154900.0
2013-08-07 14:30:00,29.67,29.72,29.66,29.67,202300.0,25.2617,25.3042,25.2531,25.2617,202300.0
2013-08-07 14:40:00,29.67,29.67,29.63,29.65,193300.0,25.2617,25.2617,25.2276,25.2446,193300.0
2013-08-07 14:50:00,29.65,29.65,29.6,29.61,212100.0,25.2446,25.2446,25.2021,25.2106,212100.0
2013-08-07 15:00:00,29.62,29.7,29.61,29.67,257800.0,25.2191,25.2872,25.2106,25.2617,257800.0
2013-08-07 15:10:00,29.67,29.71,29.62,29.62,293800.0,25.2617,25.2957,25.2191,25.2191,293800.0
2013-08-07 15:20:00,29.63,29.65,29.59,29.6,192700.0,25.2276,25.2446,25.1935,25.2021,192700.0
2013-08-07 15:30:00,29.6,29.61,29.52,29.52,370800.0,25.2021,25.2106,25.1339,25.1339,370800.0
2013-08-07 15:40:00,29.52,29.56,29.48,29.53,613300.0,25.1339,25.168,25.0999,25.1425,613300.0
2013-08-07 15:50:00,29.52,29.53,29.42,29.42,900900.0,25.1339,25.1425,25.0488,25.0488,900900.0
2013-08-08 09:30:00,30.07,30.51,30.07,30.38,2271100.0,25.6022,25.9769,25.6022,25.8662,2271100.0
2013-08-08 09:40:00,30.38,30.51,30.3,30.32,1129200.0,25.8662,25.9769,25.7981,25.8151,1129200.0
2013-08-08 09:50:00,30.32,30.42,30.24,30.41,924100.0,25.8151,25.9002,25.747,25.8917,924100.0
2013-08-08 10:00:00,30.41,30.49,30.21,30.27,821800.0,25.8917,25.9598,25.7214,25.7725,821800.0
2013-08-08 10:10:00,30.27,30.33,30.23,30.25,619800.0,25.7725,25.8236,25.7385,25.7555,619800.0
2013-08-08 10:20:00,30.26,30.33,30.24,30.3,499000.0,25.764,25.8236,25.747,25.7981,499000.0
2013-08-08 10:30:00,30.29,30.36,30.23,30.28,744300.0,25.7895,25.8491,25.7385,25.781,744300.0
2013-08-08 10:40:00,30.28,30.29,30.19,30.29,364400.0,25.781,25.7895,25.7044,25.7895,364400.0
2013-08-08 10:50:00,30.29,30.36,30.24,30.35,631400.0,25.7895,25.8491,25.747,25.8406,631400.0
2013-08-08 11:00:00,30.34,30.52,30.33,30.51,1106700.0,25.8321,25.9854,25.8236,25.9769,1106700.0
2013-08-08 11:10:00,30.5,30.64,30.49,30.6,954000.0,25.9683,26.0875,25.9598,26.0535,954000.0
2013-08-08 11:20:00,30.6,30.73,30.59,30.72,838600.0,26.0535,26.1642,26.045,26.1557,838600.0
2013-08-08 11:30:00,30.73,30.78,30.59,30.6,896600.0,26.1642,26.2067,26.045,26.0535,896600.0
2013-08-08 11:40:00,30.6,30.72,30.59,30.72,513300.0,26.0535,26.1557,26.045,26.1557,513300.0
2013-08-08 11:50:00,30.71,30.75,30.69,30.71,489200.0,26.1471,26.1812,26.1301,26.1471,489200.0
2013-08-08 12:00:00,30.71,30.91,30.71,30.82,693600.0,26.1471,26.3174,26.1471,26.2408,693600.0
2013-08-08 12:10:00,30.82,30.91,30.81,30.88,900100.0,26.2408,26.3174,26.2323,26.2919,900100.0
2013-08-08 12:20:00,30.88,30.89,30.75,30.84,561300.0,26.2919,26.3004,26.1812,26.2578,561300.0
2013-08-08 12:30:00,30.84,30.84,30.77,30.81,234900.0,26.2578,26.2578,26.1982,26.2323,234900.0
2013-08-08 12:40:00,30.81,30.92,30.79,30.89,392200.0,26.2323,26.3259,26.2153,26.3004,392200.0
2013-08-08 12:50:00,30.89,30.91,30.83,30.9,295200.0,26.3004,26.3174,26.2493,26.3089,295200.0
2013-08-08 13:00:00,30.91,31.04,30.91,30.98,753100.0,26.3174,26.4281,26.3174,26.377,753100.0
2013-08-08 13:10:00,30.98,30.99,30.85,30.88,327300.0,26.377,26.3855,26.2663,26.2919,327300.0
2013-08-08 13:20:00,30.88,30.89,30.79,30.84,384200.0,26.2919,26.3004,26.2153,26.2578,384200.0
2013-08-08 13:30:00,30.85,30.88,30.78,30.83,294600.0,26.2663,26.2919,26.2067,26.2493,294600.0
2013-08-08 13:40:00,30.83,30.94,30.81,30.9,402300.0,26.2493,26.343,26.2323,26.3089,402300.0
2013-08-08 13:50:00,30.91,30.91,30.85,30.91,391400.0,26.3174,26.3174,26.2663,26.3174,391400.0
2013-08-08 14:00:00,30.91,30.92,30.89,30.91,354200.0,26.3174,26.3259,26.3004,26.3174,354200.0
2013-08-08 14:10:00,30.92,31.0,30.91,31.0,313700.0,26.3259,26.394,26.3174,26.394,313700.0
2013-08-08 14:20:00,30.99,31.08,30.98,31.07,325600.0,26.3855,26.4622,26.377,26.4536,325600.0
2013-08-08 14:30:00,31.07,31.14,31.0,31.12,664100.0,26.4536,26.5132,26.394,26.4962,664100.0
2013-08-08 14:40:00,31.11,31.12,31.0,31.03,328300.0,26.4877,26.4962,26.394,26.4196,328300.0
2013-08-08 14:50:00,31.04,31.07,30.99,30.99,395600.0,26.4281,26.4536,26.3855,26.3855,395600.0
2013-08-08 15:00:00,30.99,31.01,30.92,30.97,427900.0,26.3855,26.4026,26.3259,26.3685,427900.0
2013-08-08 15:10:00,30.97,31.02,30.89,30.89,426000.0,26.3685,26.4111,26.3004,26.3004,426000.0
2013-08-08 15:20:00,30.89,30.9,30.8,30.89,487400.0,26.3004,26.3089,26.2238,26.3004,487400.0
2013-08-08 15:30:00,30.89,30.93,30.85,30.85,455900.0,26.3004,26.3344,26.2663,26.2663,455900.0
2013-08-08 15:40:00,30.85,30.93,30.85,30.88,823500.0,26.2663,26.3344,26.2663,26.2919,823500.0
2013-08-08 15:50:00,30.88,30.91,30.8,30.81,1966500.0,26.2919,26.3174,26.2238,26.2323,1966500.0
2013-08-09 09:30:00,31.11,31.5,31.0,31.46,1945000.0,26.4877,26.8198,26.394,26.7857,1945000.0
2013-08-09 09:40:00,31.44,31.94,31.35,31.94,2385500.0,26.7687,27.1944,26.692,27.1944,2385500.0
2013-08-09 09:50:00,31.93,31.95,31.69,31.7,1901700.0,27.1859,27.2029,26.9815,26.99,1901700.0
2013-08-09 10:00:00,31.7,31.84,31.66,31.73,1261900.0,26.99,27.1092,26.956,27.0156,1261900.0
2013-08-09 10:10:00,31.74,31.8,31.64,31.72,878200.0,27.0241,27.0752,26.939,27.0071,878200.0
2013-08-09 10:20:00,31.71,31.71,31.53,31.58,929500.0,26.9986,26.9986,26.8453,26.8879,929500.0
2013-08-09 10:30:00,31.58,31.67,31.54,31.59,839400.0,26.8879,26.9645,26.8538,26.8964,839400.0
2013-08-09 10:40:00,31.59,31.62,31.52,31.6,791100.0,26.8964,26.9219,26.8368,26.9049,791100.0
2013-08-09 10:50:00,31.6,31.66,31.6,31.61,742100.0,26.9049,26.956,26.9049,26.9134,742100.0
2013-08-09 11:00:00,31.62,31.62,31.55,31.6,427300.0,26.9219,26.9219,26.8623,26.9049,427300.0
2013-08-09 11:10:00,31.59,31.74,31.59,31.72,539300.0,26.8964,27.0241,26.8964,27.0071,539300.0
2013-08-09 11:20:00,31.74,31.76,31.59,31.61,597600.0,27.0241,27.0411,26.8964,26.9134,597600.0
2013-08-09 11:30:00,31.6,31.65,31.55,31.64,540200.0,26.9049,26.9475,26.8623,26.939,540200.0
2013-08-09 11:40:00,31.65,31.69,31.61,31.68,430700.0,26.9475,26.9815,26.9134,26.973,430700.0
2013-08-09 11:50:00,31.67,31.82,31.67,31.81,532700.0,26.9645,27.0922,26.9645,27.0837,532700.0
2013-08-09 12:00:00,31.81,31.84,31.77,31.83,437100.0,27.0837,27.1092,27.0496,27.1007,437100.0
2013-08-09 12:10:00,31.83,31.86,31.76,31.76,383900.0,27.1007,27.1263,27.0411,27.0411,383900.0
2013-08-09 12:20:00,31.77,31.82,31.72,31.81,301800.0,27.0496,27.0922,27.0071,27.0837,301800.0
2013-08-09 12:30:00,31.81,31.84,31.78,31.78,406600.0,27.0837,27.1092,27.0582,27.0582,406600.0
2013-08-09 12:40:00,31.79,31.8,31.75,31.78,216400.0,27.0667,27.0752,27.0326,27.0582,216400.0
2013-08-09 12:50:00,31.79,31.79,31.73,31.74,274400.0,27.0667,27.0667,27.0156,27.0241,274400.0
2013-08-09 13:00:00,31.74,31.78,31.69,31.77,300400.0,27.0241,27.0582,26.9815,27.0496,300400.0
2013-08-09 13:10:00,31.78,31.8,31.77,31.79,323600.0,27.0582,27.0752,27.0496,27.0667,323600.0
2013-08-09 13:20:00,31.79,31.81,31.79,31.8,431400.0,27.0667,27.0837,27.0667,27.0752,431400.0
2013-08-09 13:30:00,31.79,31.85,31.78,31.85,429200.0,27.0667,27.1178,27.0582,27.1178,429200.0
2013-08-09 13:40:00,31.85,31.85,31.76,31.77,353100.0,27.1178,27.1178,27.0411,27.0496,353100.0
2013-08-09 13:50:00,31.77,31.8,31.74,31.76,267300.0,27.0496,27.0752,27.0241,27.0411,267300.0
2013-08-09 14:00:00,31.76,31.8,31.73,31.78,316400.0,27.0411,27.0752,27.0156,27.0582,316400.0
2013-08-09 14:10:00,31.78,31.81,31.74,31.81,303600.0,27.0582,27.0837,27.0241,27.0837,303600.0
2013-08-09 14:20:00,31.81,31.82,31.77,31.8,327700.0,27.0837,27.0922,27.0496,27.0752,327700.0
2013-08-09 14:30:00,31.8,31.8,31.78,31.79,292700.0,27.0752,27.0752,27.0582,27.0667,292700.0
2013-08-09 14:40:00,31.78,31.84,31.78,31.81,290800.0,27.0582,27.1092,27.0582,27.0837,290800.0
2013-08-09 14:50:00,31.81,31.88,31.8,31.88,282300.0,27.0837,27.1433,27.0752,27.1433,282300.0
2013-08-09 15:00:00,31.88,31.94,31.87,31.92,498900.0,27.1433,27.1944,27.1348,27.1774,498900.0
2013-08-09 15:10:00,31.92,31.97,31.92,31.97,350600.0,27.1774,27.2199,27.1774,27.2199,350600.0
2013-08-09 15:20:00,31.96,31.99,31.82,31.82,714500.0,27.2114,27.237,27.0922,27.0922,714500.0
2013-08-09 15:30:00,31.83,31.83,31.72,31.72,688200.0,27.1007,27.1007,27.0071,27.0071,688200.0
2013-08-09 15:40:00,31.73,31.76,31.68,31.68,778500.0,27.0156,27.0411,26.973,26.973,778500.0
2013-08-09 15:50:00,31.69,31.69,31.59,31.61,1669600.0,26.9815,26.9815,26.8964,26.9134,1669600.0
2013-08-12 09:30:00,31.77,31.93,31.72,31.82,1130800.0,27.0496,27.1859,27.0071,27.0922,1130800.0
2013-08-12 09:40:00,31.81,31.84,31.61,31.68,979200.0,27.0837,27.1092,26.9134,26.973,979200.0
2013-08-12 09:50:00,31.68,31.86,31.67,31.72,491400.0,26.973,27.1263,26.9645,27.0071,491400.0
2013-08-12 10:00:00,31.72,31.78,31.61,31.68,389900.0,27.0071,27.0582,26.9134,26.973,389900.0
2013-08-12 10:10:00,31.68,31.74,31.64,31.73,322900.0,26.973,27.0241,26.939,27.0156,322900.0
2013-08-12 10:20:00,31.72,31.8,31.67,31.75,462700.0,27.0071,27.0752,26.9645,27.0326,462700.0
2013-08-12 10:30:00,31.76,31.95,31.76,31.91,580600.0,27.0411,27.2029,27.0411,27.1688,580600.0
2013-08-12 10:40:00,31.92,31.94,31.86,31.87,278900.0,27.1774,27.1944,27.1263,27.1348,278900.0
2013-08-12 10:50:00,31.86,31.92,31.78,31.88,433300.0,27.1263,27.1774,27.0582,27.1433,433300.0
2013-08-12 11:00:00,31.88,31.98,31.87,31.92,377800.0,27.1433,27.2284,27.1348,27.1774,377800.0
2013-08-12 11:10:00,31.91,31.95,31.85,31.9,280300.0,27.1688,27.2029,27.1178,27.1603,280300.0
2013-08-12 11:20:00,31.9,31.9,31.83,31.86,292700.0,27.1603,27.1603,27.1007,27.1263,292700.0
2013-08-12 11:30:00,31.86,31.87,31.82,31.85,447300.0,27.1263,27.1348,27.0922,27.1178,447300.0
2013-08-12 11:40:00,31.84,31.85,31.72,31.72,377900.0,27.1092,27.1178,27.0071,27.0071,377900.0
2013-08-12 11:50:00,31.71,31.75,31.63,31.65,282300.0,26.9986,27.0326,26.9304,26.9475,282300.0
2013-08-12 12:00:00,31.65,31.73,31.64,31.71,321800.0,26.9475,27.0156,26.939,26.9986,321800.0
2013-08-12 12:10:00,31.7,31.71,31.64,31.69,233500.0,26.99,26.9986,26.939,26.9815,233500.0
2013-08-12 12:20:00,31.69,31.7,31.62,31.62,188300.0,26.9815,26.99,26.9219,26.9219,188300.0
2013-08-12 12:30:00,31.62,31.69,31.61,31.65,203700.0,26.9219,26.9815,26.9134,26.9475,203700.0
2013-08-12 12:40:00,31.65,31.71,31.64,31.71,187800.0,26.9475,26.9986,26.939,26.9986,187800.0
2013-08-12 12:50:00,31.7,31.79,31.69,31.79,149300.0,26.99,27.0667,26.9815,27.0667,149300.0
2013-08-12 13:00:00,31.79,31.84,31.77,31.81,269900.0,27.0667,27.1092,27.0496,27.0837,269900.0
2013-08-12 13:10:00,31.81,31.87,31.8,31.87,236800.0,27.0837,27.1348,27.0752,27.1348,236800.0
2013-08-12 13:20:00,31.86,31.92,31.84,31.84,232100.0,27.1263,27.1774,27.1092,27.1092,232100.0
2013-08-12 13:30:00,31.84,31.9,31.83,31.87,195800.0,27.1092,27.1603,27.1007,27.1348,195800.0
2013-08-12 13:40:00,31.88,31.89,31.8,31.8,244500.0,27.1433,27.1518,27.0752,27.0752,244500.0
2013-08-12 13:50:00,31.8,31.83,31.77,31.8,175300.0,27.0752,27.1007,27.0496,27.0752,175300.0
2013-08-12 14:00:00,31.8,31.8,31.76,31.8,140800.0,27.0752,27.0752,27.0411,27.0752,140800.0
2013-08-12 14:10:00,31.8,31.85,31.79,31.82,204600.0,27.0752,27.1178,27.0667,27.0922,204600.0
2013-08-12 14:20:00,31.81,31.83,31.81,31.83,141700.0,27.0837,27.1007,27.0837,27.1007,141700.0
2013-08-12 14:30:00,31.83,31.83,31.77,31.82,152000.0,27.1007,27.1007,27.0496,27.0922,152000.0
2013-08-12 14:40:00,31.82,31.85,31.79,31.8,165600.0,27.0922,27.1178,27.0667,27.0752,165600.0
2013-08-12 14:50:00,31.8,31.85,31.79,31.83,170900.0,27.0752,27.1178,27.0667,27.1007,170900.0
2013-08-12 15:00:00,31.84,31.86,31.82,31.84,249800.0,27.1092,27.1263,27.0922,27.1092,249800.0
2013-08-12 15:10:00,31.85,31.89,31.84,31.86,193600.0,27.1178,27.1518,27.1092,27.1263,193600.0
2013-08-12 15:20:00,31.86,31.87,31.81,31.82,240600.0,27.1263,27.1348,27.0837,27.0922,240600.0
2013-08-12 15:30:00,31.81,31.81,31.74,31.79,311200.0,27.0837,27.0837,27.0241,27.0667,311200.0
2013-08-12 15:40:00,31.79,31.82,31.76,31.78,408200.0,27.0667,27.0922,27.0411,27.0582,408200.0
2013-08-12 15:50:00,31.79,31.85,31.76,31.84,906700.0,27.0667,27.1178,27.0411,27.1092,906700.0
2013-08-13 09:30:00,31.95,31.95,31.59,31.69,874000.0,27.2029,27.2029,26.8964,26.9815,874000.0
2013-08-13 09:40:00,31.68,31.79,31.63,31.73,475600.0,26.973,27.0667,26.9304,27.0156,475600.0
2013-08-13 09:50:00,31.73,31.81,31.72,31.74,513700.0,27.0156,27.0837,27.0071,27.0241,513700.0
2013-08-13 10:00:00,31.75,31.76,31.43,31.49,948800.0,27.0326,27.0411,26.7602,26.8112,948800.0
2013-08-13 10:10:00,31.49,31.64,31.41,31.59,504600.0,26.8112,26.939,26.7431,26.8964,504600.0
2013-08-13 10:20:00,31.58,31.59,31.47,31.49,372700.0,26.8879,26.8964,26.7942,26.8112,372700.0
2013-08-13 10:30:00,31.49,31.52,31.42,31.44,296100.0,26.8112,26.8368,26.7516,26.7687,296100.0
2013-08-13 10:40:00,31.44,31.55,31.44,31.5,266500.0,26.7687,26.8623,26.7687,26.8198,266500.0
2013-08-13 10:50:00,31.5,31.54,31.44,31.46,259100.0,26.8198,26.8538,26.7687,26.7857,259100.0
2013-08-13 11:00:00,31.46,31.5,31.4,31.42,235500.0,26.7857,26.8198,26.7346,26.7516,235500.0
2013-08-13 11:10:00,31.42,31.46,31.37,31.37,164700.0,26.7516,26.7857,26.7091,26.7091,164700.0
2013-08-13 11:20:00,31.38,31.4,31.29,31.4,308000.0,26.7176,26.7346,26.641,26.7346,308000.0
2013-08-13 11:30:00,31.4,31.41,31.3,31.3,246700.0,26.7346,26.7431,26.6495,26.6495,246700.0
2013-08-13 11:40:00,31.3,31.37,31.26,31.33,219400.0,26.6495,26.7091,26.6154,26.675,219400.0
2013-08-13 11:50:00,31.33,31.38,31.32,31.35,215900.0,26.675,26.7176,26.6665,26.692,215900.0
2013-08-13 12:00:00,31.35,31.38,31.29,31.38,182500.0,26.692,26.7176,26.641,26.7176,182500.0
2013-08-13 12:10:00,31.37,31.39,31.3,31.33,106100.0,26.7091,26.7261,26.6495,26.675,106100.0
2013-08-13 12:20:00,31.33,31.39,31.31,31.37,176600.0,26.675,26.7261,26.658,26.7091,176600.0
2013-08-13 12:30:00,31.38,31.42,31.26,31.29,200900.0,26.7176,26.7516,26.6154,26.641,200900.0
2013-08-13 12:40:00,31.29,31.43,31.28,31.42,138400.0,26.641,26.7602,26.6324,26.7516,138400.0
2013-08-13 12:50:00,31.41,31.44,31.37,31.38,180800.0,26.7431,26.7687,26.7091,26.7176,180800.0
2013-08-13 13:00:00,31.38,31.42,31.34,31.36,183100.0,26.7176,26.7516,26.6835,26.7006,183100.0
2013-08-13 13:10:00,31.36,31.37,31.33,31.34,163100.0,26.7006,26.7091,26.675,26.6835,163100.0
2013-08-13 13:20:00,31.34,31.37,31.31,31.33,168300.0,26.6835,26.7091,26.658,26.675,168300.0
2013-08-13 13:30:00,31.32,31.38,31.32,31.35,247200.0,26.6665,26.7176,26.6665,26.692,247200.0
2013-08-13 13:40:00,31.35,31.35,31.28,31.29,218900.0,26.692,26.692,26.6324,26.641,218900.0
2013-08-13 13:50:00,31.3,31.3,31.25,31.26,216200.0,26.6495,26.6495,26.6069,26.6154,216200.0
2013-08-13 14:00:00,31.27,31.29,31.25,31.25,210900.0,26.6239,26.641,26.6069,26.6069,210900.0
2013-08-13 14:10:00,31.25,31.3,31.23,31.27,412000.0,26.6069,26.6495,26.5899,26.6239,412000.0
2013-08-13 14:20:00,31.27,31.28,31.09,31.12,579500.0,26.6239,26.6324,26.4707,26.4962,579500.0
2013-08-13 14:30:00,31.11,31.16,31.08,31.09,789700.0,26.4877,26.5303,26.4622,26.4707,789700.0
2013-08-13 14:40:00,31.09,31.2,31.09,31.15,280900.0,26.4707,26.5643,26.4707,26.5218,280900.0
2013-08-13 14:50:00,31.15,31.16,31.12,31.13,165400.0,26.5218,26.5303,26.4962,26.5047,165400.0
2013-08-13 15:00:00,31.13,31.18,31.08,31.1,301800.0,26.5047,26.5473,26.4622,26.4792,301800.0
2013-08-13 15:10:00,31.1,31.19,31.09,31.19,279300.0,26.4792,26.5558,26.4707,26.5558,279300.0
2013-08-13 15:20:00,31.19,31.23,31.17,31.18,286900.0,26.5558,26.5899,26.5388,26.5473,286900.0
2013-08-13 15:30:00,31.18,31.23,31.16,31.21,339600.0,26.5473,26.5899,26.5303,26.5728,339600.0
2013-08-13 15:40:00,31.21,31.21,31.1,31.1,573700.0,26.5728,26.5728,26.4792,26.4792,573700.0
2013-08-13 15:50:00,31.1,31.17,31.09,31.16,1307600.0,26.4792,26.5388,26.4707,26.5303,1307600.0
2013-08-14 09:30:00,31.29,31.56,31.24,31.34,568000.0,26.641,26.8708,26.5984,26.6835,568000.0
2013-08-14 09:40:00,31.35,31.52,31.28,31.5,466500.0,26.692,26.8368,26.6324,26.8198,466500.0
2013-08-14 09:50:00,31.49,31.54,31.38,31.4,469300.0,26.8112,26.8538,26.7176,26.7346,469300.0
2013-08-14 10:00:00,31.4,31.51,31.37,31.38,257600.0,26.7346,26.8283,26.7091,26.7176,257600.0
2013-08-14 10:10:00,31.38,31.5,31.33,31.49,224200.0,26.7176,26.8198,26.675,26.8112,224200.0
2013-08-14 10:20:00,31.49,31.78,31.49,31.75,566800.0,26.8112,27.0582,26.8112,27.0326,566800.0
2013-08-14 10:30:00,31.75,31.78,31.6,31.61,462000.0,27.0326,27.0582,26.9049,26.9134,462000.0
2013-08-14 10:40:00,31.6,31.6,31.5,31.55,353100.0,26.9049,26.9049,26.8198,26.8623,353100.0
2013-08-14 10:50:00,31.54,31.6,31.51,31.58,195600.0,26.8538,26.9049,26.8283,26.8879,195600.0
2013-08-14 11:00:00,31.58,31.71,31.51,31.7,417100.0,26.8879,26.9986,26.8283,26.99,417100.0
2013-08-14 11:10:00,31.7,31.73,31.66,31.67,293300.0,26.99,27.0156,26.956,26.9645,293300.0
2013-08-14 11:20:00,31.67,31.71,31.53,31.55,262700.0,26.9645,26.9986,26.8453,26.8623,262700.0
2013-08-14 11:30:00,31.55,31.6,31.52,31.59,281100.0,26.8623,26.9049,26.8368,26.8964,281100.0
2013-08-14 11:40:00,31.59,31.63,31.56,31.57,182800.0,26.8964,26.9304,26.8708,26.8794,182800.0
2013-08-14 11:50:00,31.58,31.65,31.56,31.62,150500.0,26.8879,26.9475,26.8708,26.9219,150500.0
2013-08-14 12:00:00,31.62,31.64,31.6,31.62,134400.0,26.9219,26.939,26.9049,26.9219,134400.0
2013-08-14 12:10:00,31.62,31.65,31.58,31.63,158100.0,26.9219,26.9475,26.8879,26.9304,158100.0
2013-08-14 12:20:00,31.63,31.63,31.57,31.6,158900.0,26.9304,26.9304,26.8794,26.9049,158900.0
2013-08-14 12:30:00,31.6,31.66,31.59,31.64,154700.0,26.9049,26.956,26.8964,26.939,154700.0
2013-08-14 12:40:00,31.64,31.66,31.62,31.65,117700.0,26.939,26.956,26.9219,26.9475,117700.0
2013-08-14 12:50:00,31.64,31.72,31.63,31.71,245600.0,26.939,27.0071,26.9304,26.9986,245600.0
2013-08-14 13:00:00,31.72,31.75,31.68,31.74,167000.0,27.0071,27.0326,26.973,27.0241,167000.0
2013-08-14 13:10:00,31.75,31.78,31.72,31.77,228200.0,27.0326,27.0582,27.0071,27.0496,228200.0
2013-08-14 13:20:00,31.77,31.84,31.76,31.81,367100.0,27.0496,27.1092,27.0411,27.0837,367100.0
2013-08-14 13:30:00,31.81,31.82,31.68,31.72,375100.0,27.0837,27.0922,26.973,27.0071,375100.0
2013-08-14 13:40:00,31.72,31.76,31.62,31.63,183100.0,27.0071,27.0411,26.9219,26.9304,183100.0
2013-08-14 13:50:00,31.64,31.73,31.63,31.71,198800.0,26.939,27.0156,26.9304,26.9986,198800.0
2013-08-14 14:00:00,31.71,31.71,31.67,31.69,173800.0,26.9986,26.9986,26.9645,26.9815,173800.0
2013-08-14 14:10:00,31.69,31.7,31.66,31.68,148200.0,26.9815,26.99,26.956,26.973,148200.0
2013-08-14 14:20:00,31.68,31.71,31.64,31.69,195300.0,26.973,26.9986,26.939,26.9815,195300.0
2013-08-14 14:30:00,31.68,31.76,31.68,31.76,249000.0,26.973,27.0411,26.973,27.0411,249000.0
2013-08-14 14:40:00,31.75,31.76,31.71,31.71,197300.0,27.0326,27.0411,26.9986,26.9986,197300.0
2013-08-14 14:50:00,31.71,31.73,31.71,31.72,136100.0,26.9986,27.0156,26.9986,27.0071,136100.0
2013-08-14 15:00:00,31.71,31.74,31.62,31.64,290200.0,26.9986,27.0241,26.9219,26.939,290200.0
2013-08-14 15:10:00,31.64,31.71,31.6,31.68,240000.0,26.939,26.9986,26.9049,26.973,240000.0
2013-08-14 15:20:00,31.69,31.71,31.66,31.71,452700.0,26.9815,26.9986,26.956,26.9986,452700.0
2013-08-14 15:30:00,31.71,31.71,31.65,31.65,309800.0,26.9986,26.9986,26.9475,26.9475,309800.0
2013-08-14 15:40:00,31.66,31.66,31.61,31.66,500900.0,26.956,26.956,26.9134,26.956,500900.0
2013-08-14 15:50:00,31.66,31.7,31.58,31.6,1059200.0,26.956,26.99,26.8879,26.9049,1059200.0
2013-08-15 09:30:00,31.23,31.4,31.11,31.36,801400.0,26.5899,26.7346,26.4877,26.7006,801400.0
2013-08-15 09:40:00,31.35,31.59,31.34,31.35,651800.0,26.692,26.8964,26.6835,26.692,651800.0
2013-08-15 09:50:00,31.36,31.39,31.13,31.21,602000.0,26.7006,26.7261,26.5047,26.5728,602000.0
2013-08-15 10:00:00,31.22,31.25,31.15,31.15,514500.0,26.5814,26.6069,26.5218,26.5218,514500.0
2013-08-15 10:10:00,31.15,31.22,31.13,31.22,364200.0,26.5218,26.5814,26.5047,26.5814,364200.0
2013-08-15 10:20:00,31.22,31.38,31.22,31.38,378200.0,26.5814,26.7176,26.5814,26.7176,378200.0
2013-08-15 10:30:00,31.39,31.4,31.28,31.31,451800.0,26.7261,26.7346,26.6324,26.658,451800.0
2013-08-15 10:40:00,31.31,31.34,31.24,31.28,212800.0,26.658,26.6835,26.5984,26.6324,212800.0
2013-08-15 10:50:00,31.28,31.32,31.26,31.27,232000.0,26.6324,26.6665,26.6154,26.6239,232000.0
2013-08-15 11:00:00,31.26,31.34,31.26,31.31,146800.0,26.6154,26.6835,26.6154,26.658,146800.0
2013-08-15 11:10:00,31.32,31.45,31.32,31.44,204700.0,26.6665,26.7772,26.6665,26.7687,204700.0
2013-08-15 11:20:00,31.44,31.45,31.39,31.41,156400.0,26.7687,26.7772,26.7261,26.7431,156400.0
2013-08-15 11:30:00,31.42,31.45,31.39,31.43,184000.0,26.7516,26.7772,26.7261,26.7602,184000.0
2013-08-15 11:40:00,31.44,31.56,31.41,31.56,286600.0,26.7687,26.8708,26.7431,26.8708,286600.0
2013-08-15 11:50:00,31.56,31.57,31.47,31.48,312400.0,26.8708,26.8794,26.7942,26.8027,312400.0
2013-08-15 12:00:00,31.48,31.58,31.48,31.56,336300.0,26.8027,26.8879,26.8027,26.8708,336300.0
2013-08-15 12:10:00,31.55,31.68,31.54,31.67,341200.0,26.8623,26.973,26.8538,26.9645,341200.0
2013-08-15 12:20:00,31.67,31.7,31.62,31.68,255200.0,26.9645,26.99,26.9219,26.973,255200.0
2013-08-15 12:30:00,31.68,31.73,31.66,31.68,211400.0,26.973,27.0156,26.956,26.973,211400.0
2013-08-15 12:40:00,31.68,31.74,31.67,31.67,203300.0,26.973,27.0241,26.9645,26.9645,203300.0
2013-08-15 12:50:00,31.67,31.83,31.66,31.74,351300.0,26.9645,27.1007,26.956,27.0241,351300.0
2013-08-15 13:00:00,31.74,31.95,31.74,31.95,468200.0,27.0241,27.2029,27.0241,27.2029,468200.0
2013-08-15 13:10:00,31.95,32.06,31.81,31.81,678600.0,27.2029,27.2966,27.0837,27.0837,678600.0
2013-08-15 13:20:00,31.81,31.82,31.7,31.75,355800.0,27.0837,27.0922,26.99,27.0326,355800.0
2013-08-15 13:30:00,31.75,31.83,31.74,31.78,242700.0,27.0326,27.1007,27.0241,27.0582,242700.0
2013-08-15 13:40:00,31.78,31.94,31.78,31.93,261100.0,27.0582,27.1944,27.0582,27.1859,261100.0
2013-08-15 13:50:00,31.93,31.94,31.86,31.88,244400.0,27.1859,27.1944,27.1263,27.1433,244400.0
2013-08-15 14:00:00,31.88,31.96,31.86,31.95,294400.0,27.1433,27.2114,27.1263,27.2029,294400.0
2013-08-15 14:10:00,31.95,31.98,31.9,31.93,406800.0,27.2029,27.2284,27.1603,27.1859,406800.0
2013-08-15 14:20:00,31.93,31.94,31.87,31.91,384000.0,27.1859,27.1944,27.1348,27.1688,384000.0
2013-08-15 14:30:00,31.91,31.96,31.9,31.95,357700.0,27.1688,27.2114,27.1603,27.2029,357700.0
2013-08-15 14:40:00,31.96,32.01,31.93,31.97,313400.0,27.2114,27.254,27.1859,27.2199,313400.0
2013-08-15 14:50:00,31.98,31.99,31.93,31.95,222000.0,27.2284,27.237,27.1859,27.2029,222000.0
2013-08-15 15:00:00,31.96,31.99,31.92,31.94,257700.0,27.2114,27.237,27.1774,27.1944,257700.0
2013-08-15 15:10:00,31.95,31.95,31.8,31.81,410700.0,27.2029,27.2029,27.0752,27.0837,410700.0
2013-08-15 15:20:00,31.82,31.86,31.78,31.86,388700.0,27.0922,27.1263,27.0582,27.1263,388700.0
2013-08-15 15:30:00,31.86,31.91,31.84,31.85,577200.0,27.1263,27.1688,27.1092,27.1178,577200.0
2013-08-15 15:40:00,31.85,31.9,31.8,31.9,407000.0,27.1178,27.1603,27.0752,27.1603,407000.0
2013-08-15 15:50:00,31.89,31.95,31.87,31.93,879600.0,27.1518,27.2029,27.1348,27.1859,879600.0
2013-08-16 09:30:00,31.99,32.2,31.82,31.95,1530600.0,27.237,27.4158,27.0922,27.2029,1530600.0
2013-08-16 09:40:00,31.95,31.96,31.71,31.81,525900.0,27.2029,27.2114,26.9986,27.0837,525900.0
2013-08-16 09:50:00,31.82,31.86,31.51,31.57,595200.0,27.0922,27.1263,26.8283,26.8794,595200.0
2013-08-16 10:00:00,31.56,31.56,31.43,31.53,614900.0,26.8708,26.8708,26.7602,26.8453,614900.0
2013-08-16 10:10:00,31.53,31.66,31.53,31.62,429500.0,26.8453,26.956,26.8453,26.9219,429500.0
2013-08-16 10:20:00,31.62,31.62,31.44,31.54,344300.0,26.9219,26.9219,26.7687,26.8538,344300.0
2013-08-16 10:30:00,31.54,31.54,31.38,31.48,374200.0,26.8538,26.8538,26.7176,26.8027,374200.0
2013-08-16 10:40:00,31.48,31.56,31.45,31.51,256300.0,26.8027,26.8708,26.7772,26.8283,256300.0
2013-08-16 10:50:00,31.51,31.61,31.49,31.61,304900.0,26.8283,26.9134,26.8112,26.9134,304900.0
2013-08-16 11:00:00,31.61,31.61,31.53,31.53,299000.0,26.9134,26.9134,26.8453,26.8453,299000.0
2013-08-16 11:10:00,31.53,31.74,31.52,31.7,429000.0,26.8453,27.0241,26.8368,26.99,429000.0
2013-08-16 11:20:00,31.7,31.71,31.62,31.66,323700.0,26.99,26.9986,26.9219,26.956,323700.0
2013-08-16 11:30:00,31.65,31.76,31.64,31.74,379600.0,26.9475,27.0411,26.939,27.0241,379600.0
2013-08-16 11:40:00,31.74,31.75,31.66,31.68,181300.0,27.0241,27.0326,26.956,26.973,181300.0
2013-08-16 11:50:00,31.68,31.74,31.63,31.72,122200.0,26.973,27.0241,26.9304,27.0071,122200.0
2013-08-16 12:00:00,31.72,31.79,31.7,31.79,235700.0,27.0071,27.0667,26.99,27.0667,235700.0
2013-08-16 12:10:00,31.78,31.79,31.64,31.64,178400.0,27.0582,27.0667,26.939,26.939,178400.0
2013-08-16 12:20:00,31.64,31.66,31.6,31.6,255600.0,26.939,26.956,26.9049,26.9049,255600.0
2013-08-16 12:30:00,31.6,31.66,31.58,31.66,191900.0,26.9049,26.956,26.8879,26.956,191900.0
2013-08-16 12:40:00,31.65,31.67,31.57,31.57,174000.0,26.9475,26.9645,26.8794,26.8794,174000.0
2013-08-16 12:50:00,31.57,31.6,31.54,31.55,137100.0,26.8794,26.9049,26.8538,26.8623,137100.0
2013-08-16 13:00:00,31.56,31.56,31.45,31.47,254100.0,26.8708,26.8708,26.7772,26.7942,254100.0
2013-08-16 13:10:00,31.47,31.49,31.42,31.43,160000.0,26.7942,26.8112,26.7516,26.7602,160000.0
2013-08-16 13:20:00,31.44,31.49,31.4,31.48,151600.0,26.7687,26.8112,26.7346,26.8027,151600.0
2013-08-16 13:30:00,31.48,31.52,31.44,31.44,140900.0,26.8027,26.8368,26.7687,26.7687,140900.0
2013-08-16 13:40:00,31.44,31.46,31.39,31.42,119000.0,26.7687,26.7857,26.7261,26.7516,119000.0
2013-08-16 13:50:00,31.42,31.48,31.41,31.48,158600.0,26.7516,26.8027,26.7431,26.8027,158600.0
2013-08-16 14:00:00,31.48,31.5,31.46,31.48,126400.0,26.8027,26.8198,26.7857,26.8027,126400.0
2013-08-16 14:10:00,31.48,31.52,31.46,31.49,251500.0,26.8027,26.8368,26.7857,26.8112,251500.0
2013-08-16 14:20:00,31.49,31.55,31.45,31.53,334900.0,26.8112,26.8623,26.7772,26.8453,334900.0
2013-08-16 14:30:00,31.53,31.53,31.45,31.48,240300.0,26.8453,26.8453,26.7772,26.8027,240300.0
2013-08-16 14:40:00,31.47,31.49,31.43,31.46,184800.0,26.7942,26.8112,26.7602,26.7857,184800.0
2013-08-16 14:50:00,31.45,31.51,31.45,31.48,211000.0,26.7772,26.8283,26.7772,26.8027,211000.0
2013-08-16 15:00:00,31.49,31.52,31.48,31.52,173800.0,26.8112,26.8368,26.8027,26.8368,173800.0
2013-08-16 15:10:00,31.5,31.53,31.48,31.48,193200.0,26.8198,26.8453,26.8027,26.8027,193200.0
2013-08-16 15:20:00,31.48,31.49,31.4,31.42,271700.0,26.8027,26.8112,26.7346,26.7516,271700.0
2013-08-16 15:30:00,31.42,31.57,31.41,31.54,281600.0,26.7516,26.8794,26.7431,26.8538,281600.0
2013-08-16 15:40:00,31.55,31.58,31.43,31.44,529300.0,26.8623,26.8879,26.7602,26.7687,529300.0
2013-08-16 15:50:00,31.44,31.55,31.4,31.54,2106700.0,26.7687,26.8623,26.7346,26.8538,2106700.0
2013-08-19 09:30:00,31.35,31.42,31.13,31.14,661800.0,26.692,26.7516,26.5047,26.5132,661800.0
2013-08-19 09:40:00,31.15,31.24,31.11,31.12,405700.0,26.5218,26.5984,26.4877,26.4962,405700.0
2013-08-19 09:50:00,31.11,31.29,31.07,31.28,398600.0,26.4877,26.641,26.4536,26.6324,398600.0
2013-08-19 10:00:00,31.28,31.31,31.07,31.08,353000.0,26.6324,26.658,26.4536,26.4622,353000.0
2013-08-19 10:10:00,31.07,31.22,31.06,31.12,303700.0,26.4536,26.5814,26.4451,26.4962,303700.0
2013-08-19 10:20:00,31.12,31.24,31.12,31.18,287400.0,26.4962,26.5984,26.4962,26.5473,287400.0
2013-08-19 10:30:00,31.17,31.17,31.08,31.11,200100.0,26.5388,26.5388,26.4622,26.4877,200100.0
2013-08-19 10:40:00,31.12,31.2,31.09,31.16,193000.0,26.4962,26.5643,26.4707,26.5303,193000.0
2013-08-19 10:50:00,31.16,31.21,31.14,31.21,178800.0,26.5303,26.5728,26.5132,26.5728,178800.0
2013-08-19 11:00:00,31.21,31.24,31.18,31.19,233700.0,26.5728,26.5984,26.5473,26.5558,233700.0
2013-08-19 11:10:00,31.19,31.26,31.19,31.2,150000.0,26.5558,26.6154,26.5558,26.5643,150000.0
2013-08-19 11:20:00,31.2,31.34,31.19,31.27,231300.0,26.5643,26.6835,26.5558,26.6239,231300.0
2013-08-19 11:30:00,31.27,31.27,31.16,31.17,169800.0,26.6239,26.6239,26.5303,26.5388,169800.0
2013-08-19 11:40:00,31.17,31.25,31.16,31.23,112400.0,26.5388,26.6069,26.5303,26.5899,112400.0
2013-08-19 11:50:00,31.23,31.3,31.21,31.3,156600.0,26.5899,26.6495,26.5728,26.6495,156600.0
2013-08-19 12:00:00,31.3,31.34,31.26,31.29,134900.0,26.6495,26.6835,26.6154,26.641,134900.0
2013-08-19 12:10:00,31.29,31.32,31.27,31.27,129700.0,26.641,26.6665,26.6239,26.6239,129700.0
2013-08-19 12:20:00,31.27,31.28,31.2,31.21,129200.0,26.6239,26.6324,26.5643,26.5728,129200.0
2013-08-19 12:30:00,31.22,31.27,31.19,31.2,127900.0,26.5814,26.6239,26.5558,26.5643,127900.0
2013-08-19 12:40:00,31.19,31.23,31.17,31.19,94000.0,26.5558,26.5899,26.5388,26.5558,94000.0
2013-08-19 12:50:00,31.19,31.21,31.16,31.19,87700.0,26.5558,26.5728,26.5303,26.5558,87700.0
2013-08-19 13:00:00,31.19,31.2,31.15,31.16,133500.0,26.5558,26.5643,26.5218,26.5303,133500.0
2013-08-19 13:10:00,31.17,31.17,31.13,31.14,109800.0,26.5388,26.5388,26.5047,26.5132,109800.0
2013-08-19 13:20:00,31.14,31.14,31.08,31.1,114000.0,26.5132,26.5132,26.4622,26.4792,114000.0
2013-08-19 13:30:00,31.09,31.12,31.02,31.06,217700.0,26.4707,26.4962,26.4111,26.4451,217700.0
2013-08-19 13:40:00,31.06,31.07,31.01,31.06,190600.0,26.4451,26.4536,26.4026,26.4451,190600.0
2013-08-19 13:50:00,31.06,31.12,31.04,31.04,193400.0,26.4451,26.4962,26.4281,26.4281,193400.0
2013-08-19 14:00:00,31.05,31.1,31.05,31.09,133700.0,26.4366,26.4792,26.4366,26.4707,133700.0
2013-08-19 14:10:00,31.08,31.12,31.06,31.08,116700.0,26.4622,26.4962,26.4451,26.4622,116700.0
2013-08-19 14:20:00,31.09,31.14,31.08,31.13,149100.0,26.4707,26.5132,26.4622,26.5047,149100.0
2013-08-19 14:30:00,31.12,31.12,31.07,31.1,161200.0,26.4962,26.4962,26.4536,26.4792,161200.0
2013-08-19 14:40:00,31.11,31.12,31.07,31.09,149300.0,26.4877,26.4962,26.4536,26.4707,149300.0
2013-08-19 14:50:00,31.09,31.11,31.06,31.1,193400.0,26.4707,26.4877,26.4451,26.4792,193400.0
2013-08-19 15:00:00,31.1,31.1,30.96,30.97,381000.0,26.4792,26.4792,26.36,26.3685,381000.0
2013-08-19 15:10:00,30.97,30.97,30.88,30.89,364600.0,26.3685,26.3685,26.2919,26.3004,364600.0
2013-08-19 15:20:00,30.9,31.0,30.86,30.95,521500.0,26.3089,26.394,26.2748,26.3515,521500.0
2013-08-19 15:30:00,30.95,30.96,30.89,30.92,408400.0,26.3515,26.36,26.3004,26.3259,408400.0
2013-08-19 15:40:00,30.92,30.95,30.86,30.89,508700.0,26.3259,26.3515,26.2748,26.3004,508700.0
2013-08-19 15:50:00,30.89,30.93,30.83,30.93,1532200.0,26.3004,26.3344,26.2493,26.3344,1532200.0
2013-08-20 09:30:00,30.86,31.04,30.78,31.04,412900.0,26.2748,26.4281,26.2067,26.4281,412900.0
2013-08-20 09:40:00,31.04,31.16,30.93,30.96,370400.0,26.4281,26.5303,26.3344,26.36,370400.0
2013-08-20 09:50:00,30.96,31.06,30.93,30.99,325700.0,26.36,26.4451,26.3344,26.3855,325700.0
2013-08-20 10:00:00,30.98,31.22,30.98,31.21,462300.0,26.377,26.5814,26.377,26.5728,462300.0
2013-08-20 10:10:00,31.21,31.25,30.96,30.96,561700.0,26.5728,26.6069,26.36,26.36,561700.0
2013-08-20 10:20:00,30.96,31.06,30.95,31.0,394000.0,26.36,26.4451,26.3515,26.394,394000.0
2013-08-20 10:30:00,31.0,31.23,31.0,31.2,246100.0,26.394,26.5899,26.394,26.5643,246100.0
2013-08-20 10:40:00,31.21,31.22,31.14,31.16,175100.0,26.5728,26.5814,26.5132,26.5303,175100.0
2013-08-20 10:50:00,31.16,31.16,31.08,31.15,172800.0,26.5303,26.5303,26.4622,26.5218,172800.0
2013-08-20 11:00:00,31.14,31.21,31.13,31.15,290500.0,26.5132,26.5728,26.5047,26.5218,290500.0
2013-08-20 11:10:00,31.15,31.18,31.09,31.14,159700.0,26.5218,26.5473,26.4707,26.5132,159700.0
2013-08-20 11:20:00,31.14,31.18,31.13,31.17,125100.0,26.5132,26.5473,26.5047,26.5388,125100.0
2013-08-20 11:30:00,31.17,31.23,31.16,31.2,264000.0,26.5388,26.5899,26.5303,26.5643,264000.0
2013-08-20 11:40:00,31.2,31.22,31.17,31.18,146400.0,26.5643,26.5814,26.5388,26.5473,146400.0
2013-08-20 11:50:00,31.19,31.22,31.17,31.21,144300.0,26.5558,26.5814,26.5388,26.5728,144300.0
2013-08-20 12:00:00,31.2,31.22,31.18,31.18,116800.0,26.5643,26.5814,26.5473,26.5473,116800.0
2013-08-20 12:10:00,31.18,31.21,31.13,31.2,107300.0,26.5473,26.5728,26.5047,26.5643,107300.0
2013-08-20 12:20:00,31.2,31.22,31.19,31.21,129200.0,26.5643,26.5814,26.5558,26.5728,129200.0
2013-08-20 12:30:00,31.2,31.23,31.14,31.21,125700.0,26.5643,26.5899,26.5132,26.5728,125700.0
2013-08-20 12:40:00,31.21,31.25,31.19,31.24,150400.0,26.5728,26.6069,26.5558,26.5984,150400.0
2013-08-20 12:50:00,31.24,31.26,31.17,31.18,213300.0,26.5984,26.6154,26.5388,26.5473,213300.0
2013-08-20 13:00:00,31.17,31.23,31.17,31.19,170600.0,26.5388,26.5899,26.5388,26.5558,170600.0
2013-08-20 13:10:00,31.18,31.2,31.14,31.14,98000.0,26.5473,26.5643,26.5132,26.5132,98000.0
2013-08-20 13:20:00,31.15,31.17,31.1,31.12,81600.0,26.5218,26.5388,26.4792,26.4962,81600.0
2013-08-20 13:30:00,31.11,31.15,31.11,31.12,131500.0,26.4877,26.5218,26.4877,26.4962,131500.0
2013-08-20 13:40:00,31.12,31.18,31.08,31.17,121900.0,26.4962,26.5473,26.4622,26.5388,121900.0
2013-08-20 13:50:00,31.17,31.21,31.14,31.15,86500.0,26.5388,26.5728,26.5132,26.5218,86500.0
2013-08-20 14:00:00,31.15,31.2,31.14,31.14,98500.0,26.5218,26.5643,26.5132,26.5132,98500.0
2013-08-20 14:10:00,31.14,31.17,31.12,31.12,73100.0,26.5132,26.5388,26.4962,26.4962,73100.0
2013-08-20 14:20:00,31.12,31.16,31.1,31.13,117900.0,26.4962,26.5303,26.4792,26.5047,117900.0
2013-08-20 14:30:00,31.13,31.18,31.12,31.16,129900.0,26.5047,26.5473,26.4962,26.5303,129900.0
2013-08-20 14:40:00,31.16,31.18,31.13,31.18,164100.0,26.5303,26.5473,26.5047,26.5473,164100.0
2013-08-20 14:50:00,31.19,31.2,31.12,31.14,222000.0,26.5558,26.5643,26.4962,26.5132,222000.0
2013-08-20 15:00:00,31.14,31.19,31.13,31.17,123300.0,26.5132,26.5558,26.5047,26.5388,123300.0
2013-08-20 15:10:00,31.18,31.22,31.16,31.2,95000.0,26.5473,26.5814,26.5303,26.5643,95000.0
2013-08-20 15:20:00,31.2,31.2,31.17,31.17,153700.0,26.5643,26.5643,26.5388,26.5388,153700.0
2013-08-20 15:30:00,31.18,31.21,31.1,31.1,182000.0,26.5473,26.5728,26.4792,26.4792,182000.0
2013-08-20 15:40:00,31.1,31.11,31.04,31.04,327400.0,26.4792,26.4877,26.4281,26.4281,327400.0
2013-08-20 15:50:00,31.04,31.05,30.97,30.99,849600.0,26.4281,26.4366,26.3685,26.3855,849600.0
2013-08-21 09:30:00,30.8,30.83,30.52,30.74,515000.0,26.2238,26.2493,25.9854,26.1727,515000.0
2013-08-21 09:40:00,30.75,30.78,30.59,30.63,393000.0,26.1812,26.2067,26.045,26.079,393000.0
2013-08-21 09:50:00,30.62,30.64,30.55,30.63,299200.0,26.0705,26.0875,26.0109,26.079,299200.0
2013-08-21 10:00:00,30.62,30.69,30.56,30.67,257400.0,26.0705,26.1301,26.0194,26.1131,257400.0
2013-08-21 10:10:00,30.66,30.7,30.56,30.58,241300.0,26.1046,26.1386,26.0194,26.0365,241300.0
2013-08-21 10:20:00,30.59,30.68,30.58,30.65,204900.0,26.045,26.1216,26.0365,26.0961,204900.0
2013-08-21 10:30:00,30.65,30.66,30.58,30.59,246000.0,26.0961,26.1046,26.0365,26.045,246000.0
2013-08-21 10:40:00,30.59,30.71,30.59,30.68,345600.0,26.045,26.1471,26.045,26.1216,345600.0
2013-08-21 10:50:00,30.67,30.73,30.63,30.68,265300.0,26.1131,26.1642,26.079,26.1216,265300.0
2013-08-21 11:00:00,30.68,30.71,30.64,30.65,148400.0,26.1216,26.1471,26.0875,26.0961,148400.0
2013-08-21 11:10:00,30.65,30.7,30.61,30.62,218100.0,26.0961,26.1386,26.062,26.0705,218100.0
2013-08-21 11:20:00,30.61,30.62,30.55,30.56,202100.0,26.062,26.0705,26.0109,26.0194,202100.0
2013-08-21 11:30:00,30.57,30.64,30.56,30.6,183100.0,26.0279,26.0875,26.0194,26.0535,183100.0
2013-08-21 11:40:00,30.59,30.64,30.52,30.53,189800.0,26.045,26.0875,25.9854,25.9939,189800.0
2013-08-21 11:50:00,30.52,30.53,30.47,30.51,274000.0,25.9854,25.9939,25.9428,25.9769,274000.0
2013-08-21 12:00:00,30.51,30.51,30.42,30.45,258000.0,25.9769,25.9769,25.9002,25.9258,258000.0
2013-08-21 12:10:00,30.45,30.51,30.44,30.5,130700.0,25.9258,25.9769,25.9173,25.9683,130700.0
2013-08-21 12:20:00,30.51,30.51,30.45,30.46,110800.0,25.9769,25.9769,25.9258,25.9343,110800.0
2013-08-21 12:30:00,30.46,30.49,30.45,30.46,114000.0,25.9343,25.9598,25.9258,25.9343,114000.0
2013-08-21 12:40:00,30.46,30.49,30.44,30.44,201300.0,25.9343,25.9598,25.9173,25.9173,201300.0
2013-08-21 12:50:00,30.44,30.46,30.42,30.44,154600.0,25.9173,25.9343,25.9002,25.9173,154600.0
2013-08-21 13:00:00,30.43,30.44,30.34,30.35,332700.0,25.9087,25.9173,25.8321,25.8406,332700.0
2013-08-21 13:10:00,30.35,30.49,30.34,30.47,153600.0,25.8406,25.9598,25.8321,25.9428,153600.0
2013-08-21 13:20:00,30.49,30.49,30.4,30.45,185000.0,25.9598,25.9598,25.8832,25.9258,185000.0
2013-08-21 13:30:00,30.44,30.46,30.41,30.41,130300.0,25.9173,25.9343,25.8917,25.8917,130300.0
2013-08-21 13:40:00,30.42,30.47,30.41,30.46,323000.0,25.9002,25.9428,25.8917,25.9343,323000.0
2013-08-21 13:50:00,30.46,30.51,30.45,30.51,229000.0,25.9343,25.9769,25.9258,25.9769,229000.0
2013-08-21 14:00:00,30.51,30.51,30.21,30.29,567900.0,25.9769,25.9769,25.7214,25.7895,567900.0
2013-08-21 14:10:00,30.29,30.46,30.28,30.35,648200.0,25.7895,25.9343,25.781,25.8406,648200.0
2013-08-21 14:20:00,30.35,30.4,30.29,30.4,190100.0,25.8406,25.8832,25.7895,25.8832,190100.0
2013-08-21 14:30:00,30.41,30.67,30.41,30.61,429800.0,25.8917,26.1131,25.8917,26.062,429800.0
2013-08-21 14:40:00,30.6,30.72,30.59,30.68,271900.0,26.0535,26.1557,26.045,26.1216,271900.0
2013-08-21 14:50:00,30.68,30.7,30.55,30.55,189700.0,26.1216,26.1386,26.0109,26.0109,189700.0
2013-08-21 15:00:00,30.55,30.57,30.49,30.54,188000.0,26.0109,26.0279,25.9598,26.0024,188000.0
2013-08-21 15:10:00,30.55,30.61,30.51,30.51,320000.0,26.0109,26.062,25.9769,25.9769,320000.0
2013-08-21 15:20:00,30.51,30.54,30.48,30.48,420100.0,25.9769,26.0024,25.9513,25.9513,420100.0
2013-08-21 15:30:00,30.49,30.57,30.45,30.47,352100.0,25.9598,26.0279,25.9258,25.9428,352100.0
2013-08-21 15:40:00,30.46,30.47,30.39,30.42,536200.0,25.9343,25.9428,25.8747,25.9002,536200.0
2013-08-21 15:50:00,30.42,30.42,30.34,30.35,1432300.0,25.9002,25.9002,25.8321,25.8406,1432300.0
2013-08-22 09:30:00,30.92,31.18,30.87,31.1,1064800.0,26.3259,26.5473,26.2834,26.4792,1064800.0
2013-08-22 09:40:00,31.1,31.39,31.05,31.37,906400.0,26.4792,26.7261,26.4366,26.7091,906400.0
2013-08-22 09:50:00,31.37,31.4,31.33,31.36,453300.0,26.7091,26.7346,26.675,26.7006,453300.0
2013-08-22 10:00:00,31.36,31.5,31.35,31.5,668000.0,26.7006,26.8198,26.692,26.8198,668000.0
2013-08-22 10:10:00,31.5,31.5,31.35,31.38,653200.0,26.8198,26.8198,26.692,26.7176,653200.0
2013-08-22 10:20:00,31.37,31.44,31.36,31.4,372400.0,26.7091,26.7687,26.7006,26.7346,372400.0
2013-08-22 10:30:00,31.4,31.41,31.35,31.41,373300.0,26.7346,26.7431,26.692,26.7431,373300.0
2013-08-22 10:40:00,31.41,31.53,31.35,31.41,433000.0,26.7431,26.8453,26.692,26.7431,433000.0
2013-08-22 10:50:00,31.4,31.42,31.26,31.29,350000.0,26.7346,26.7516,26.6154,26.641,350000.0
2013-08-22 11:00:00,31.28,31.34,31.26,31.34,166600.0,26.6324,26.6835,26.6154,26.6835,166600.0
2013-08-22 11:10:00,31.35,31.36,31.24,31.28,160900.0,26.692,26.7006,26.5984,26.6324,160900.0
2013-08-22 11:20:00,31.27,31.27,31.19,31.24,223200.0,26.6239,26.6239,26.5558,26.5984,223200.0
2013-08-22 11:30:00,31.24,31.32,31.22,31.24,162300.0,26.5984,26.6665,26.5814,26.5984,162300.0
2013-08-22 11:40:00,31.24,31.32,31.21,31.32,187900.0,26.5984,26.6665,26.5728,26.6665,187900.0
2013-08-22 11:50:00,31.32,31.35,31.3,31.35,102700.0,26.6665,26.692,26.6495,26.692,102700.0
2013-08-22 12:00:00,31.35,31.41,31.34,31.4,181300.0,26.692,26.7431,26.6835,26.7346,181300.0
2013-08-22 12:10:00,31.41,31.46,31.4,31.46,165400.0,26.7431,26.7857,26.7346,26.7857,165400.0
2013-08-22 12:20:00,31.45,31.47,31.42,31.43,117700.0,26.7772,26.7942,26.7516,26.7602,117700.0
2013-08-22 12:30:00,31.42,31.48,31.42,31.47,109900.0,26.7516,26.8027,26.7516,26.7942,109900.0
2013-08-22 12:40:00,31.47,31.48,31.44,31.44,80000.0,26.7942,26.8027,26.7687,26.7687,80000.0
2013-08-22 12:50:00,31.44,31.44,31.3,31.39,126200.0,26.7687,26.7687,26.6495,26.7261,126200.0
2013-08-22 13:00:00,31.38,31.44,31.35,31.44,126400.0,26.7176,26.7687,26.692,26.7687,126400.0
2013-08-22 13:10:00,31.44,31.47,31.4,31.43,72500.0,26.7687,26.7942,26.7346,26.7602,72500.0
2013-08-22 13:20:00,31.43,31.44,31.41,31.44,73600.0,26.7602,26.7687,26.7431,26.7687,73600.0
2013-08-22 13:30:00,31.44,31.47,31.42,31.47,59500.0,26.7687,26.7942,26.7516,26.7942,59500.0
2013-08-22 13:40:00,31.47,31.55,31.46,31.54,230800.0,26.7942,26.8623,26.7857,26.8538,230800.0
2013-08-22 13:50:00,31.53,31.53,31.36,31.39,263600.0,26.8453,26.8453,26.7006,26.7261,263600.0
2013-08-22 14:00:00,31.38,31.47,31.38,31.39,99300.0,26.7176,26.7942,26.7176,26.7261,99300.0
2013-08-22 14:10:00,31.4,31.46,31.39,31.46,74600.0,26.7346,26.7857,26.7261,26.7857,74600.0
2013-08-22 14:20:00,31.45,31.47,31.41,31.47,89200.0,26.7772,26.7942,26.7431,26.7942,89200.0
2013-08-22 14:30:00,31.47,31.51,31.45,31.45,125800.0,26.7942,26.8283,26.7772,26.7772,125800.0
2013-08-22 14:40:00,31.44,31.47,31.42,31.43,100600.0,26.7687,26.7942,26.7516,26.7602,100600.0
2013-08-22 14:50:00,31.43,31.51,31.43,31.46,170600.0,26.7602,26.8283,26.7602,26.7857,170600.0
2013-08-22 15:00:00,31.46,31.47,31.4,31.45,121400.0,26.7857,26.7942,26.7346,26.7772,121400.0
2013-08-22 15:10:00,31.46,31.51,31.45,31.51,175000.0,26.7857,26.8283,26.7772,26.8283,175000.0
2013-08-22 15:20:00,31.51,31.57,31.49,31.55,301000.0,26.8283,26.8794,26.8112,26.8623,301000.0
2013-08-22 15:30:00,31.55,31.55,31.44,31.45,452700.0,26.8623,26.8623,26.7687,26.7772,452700.0
2013-08-22 15:40:00,31.45,31.45,31.37,31.43,635000.0,26.7772,26.7772,26.7091,26.7602,635000.0
2013-08-22 15:50:00,31.43,31.43,31.34,31.35,1218700.0,26.7602,26.7602,26.6835,26.692,1218700.0
2013-08-23 09:30:00,31.6,31.63,31.41,31.6,493900.0,26.9049,26.9304,26.7431,26.9049,493900.0
2013-08-23 09:40:00,31.6,31.78,31.56,31.59,548100.0,26.9049,27.0582,26.8708,26.8964,548100.0
2013-08-23 09:50:00,31.6,31.63,31.5,31.6,215200.0,26.9049,26.9304,26.8198,26.9049,215200.0
2013-08-23 10:00:00,31.58,31.76,31.54,31.75,387800.0,26.8879,27.0411,26.8538,27.0326,387800.0
2013-08-23 10:10:00,31.75,31.83,31.7,31.73,430200.0,27.0326,27.1007,26.99,27.0156,430200.0
2013-08-23 10:20:00,31.73,31.96,31.71,31.89,619200.0,27.0156,27.2114,26.9986,27.1518,619200.0
2013-08-23 10:30:00,31.89,31.95,31.87,31.91,322700.0,27.1518,27.2029,27.1348,27.1688,322700.0
2013-08-23 10:40:00,31.91,31.92,31.8,31.83,239200.0,27.1688,27.1774,27.0752,27.1007,239200.0
2013-08-23 10:50:00,31.83,31.93,31.83,31.88,229000.0,27.1007,27.1859,27.1007,27.1433,229000.0
2013-08-23 11:00:00,31.87,31.93,31.79,31.81,246300.0,27.1348,27.1859,27.0667,27.0837,246300.0
2013-08-23 11:10:00,31.81,31.92,31.78,31.9,280000.0,27.0837,27.1774,27.0582,27.1603,280000.0
2013-08-23 11:20:00,31.9,31.9,31.81,31.83,210100.0,27.1603,27.1603,27.0837,27.1007,210100.0
2013-08-23 11:30:00,31.83,31.88,31.76,31.85,470300.0,27.1007,27.1433,27.0411,27.1178,470300.0
2013-08-23 11:40:00,31.85,31.9,31.82,31.87,185800.0,27.1178,27.1603,27.0922,27.1348,185800.0
2013-08-23 11:50:00,31.86,31.88,31.82,31.85,220600.0,27.1263,27.1433,27.0922,27.1178,220600.0
2013-08-23 12:00:00,31.85,31.87,31.83,31.84,148800.0,27.1178,27.1348,27.1007,27.1092,148800.0
2013-08-23 12:10:00,31.84,31.85,31.8,31.8,185700.0,27.1092,27.1178,27.0752,27.0752,185700.0
2013-08-23 12:20:00,31.8,31.82,31.74,31.74,187300.0,27.0752,27.0922,27.0241,27.0241,187300.0
2013-08-23 12:30:00,31.74,31.8,31.73,31.79,171400.0,27.0241,27.0752,27.0156,27.0667,171400.0
2013-08-23 12:40:00,31.78,31.81,31.75,31.76,160800.0,27.0582,27.0837,27.0326,27.0411,160800.0
2013-08-23 12:50:00,31.76,31.78,31.73,31.77,118500.0,27.0411,27.0582,27.0156,27.0496,118500.0
2013-08-23 13:00:00,31.77,31.77,31.72,31.75,111500.0,27.0496,27.0496,27.0071,27.0326,111500.0
2013-08-23 13:10:00,31.75,31.77,31.72,31.77,108200.0,27.0326,27.0496,27.0071,27.0496,108200.0
2013-08-23 13:20:00,31.76,31.8,31.75,31.76,115500.0,27.0411,27.0752,27.0326,27.0411,115500.0
2013-08-23 13:30:00,31.76,31.77,31.74,31.77,131100.0,27.0411,27.0496,27.0241,27.0496,131100.0
2013-08-23 13:40:00,31.77,31.77,31.73,31.74,98200.0,27.0496,27.0496,27.0156,27.0241,98200.0
2013-08-23 13:50:00,31.74,31.76,31.72,31.75,121900.0,27.0241,27.0411,27.0071,27.0326,121900.0
2013-08-23 14:00:00,31.76,31.76,31.72,31.75,113700.0,27.0411,27.0411,27.0071,27.0326,113700.0
2013-08-23 14:10:00,31.75,31.75,31.68,31.68,124700.0,27.0326,27.0326,26.973,26.973,124700.0
2013-08-23 14:20:00,31.68,31.73,31.68,31.73,160200.0,26.973,27.0156,26.973,27.0156,160200.0
2013-08-23 14:30:00,31.73,31.77,31.72,31.77,122300.0,27.0156,27.0496,27.0071,27.0496,122300.0
2013-08-23 14:40:00,31.77,31.86,31.76,31.86,444400.0,27.0496,27.1263,27.0411,27.1263,444400.0
2013-08-23 14:50:00,31.86,31.89,31.84,31.89,185000.0,27.1263,27.1518,27.1092,27.1518,185000.0
2013-08-23 15:00:00,31.89,31.89,31.79,31.81,182300.0,27.1518,27.1518,27.0667,27.0837,182300.0
2013-08-23 15:10:00,31.81,31.81,31.8,31.81,177100.0,27.0837,27.0837,27.0752,27.0837,177100.0
2013-08-23 15:20:00,31.81,31.84,31.8,31.84,220800.0,27.0837,27.1092,27.0752,27.1092,220800.0
2013-08-23 15:30:00,31.84,31.85,31.81,31.83,245300.0,27.1092,27.1178,27.0837,27.1007,245300.0
2013-08-23 15:40:00,31.83,31.87,31.82,31.85,377200.0,27.1007,27.1348,27.0922,27.1178,377200.0
2013-08-23 15:50:00,31.86,31.86,31.78,31.78,753600.0,27.1263,27.1263,27.0582,27.0582,753600.0
2013-08-26 09:30:00,31.87,31.92,31.63,31.83,692800.0,27.1348,27.1774,26.9304,27.1007,692800.0
2013-08-26 09:40:00,31.83,31.86,31.7,31.79,348900.0,27.1007,27.1263,26.99,27.0667,348900.0
2013-08-26 09:50:00,31.8,31.87,31.69,31.71,350400.0,27.0752,27.1348,26.9815,26.9986,350400.0
2013-08-26 10:00:00,31.71,31.71,31.57,31.58,344800.0,26.9986,26.9986,26.8794,26.8879,344800.0
2013-08-26 10:10:00,31.58,31.71,31.57,31.69,337300.0,26.8879,26.9986,26.8794,26.9815,337300.0
2013-08-26 10:20:00,31.69,31.74,31.68,31.73,254700.0,26.9815,27.0241,26.973,27.0156,254700.0
2013-08-26 10:30:00,31.73,31.74,31.69,31.7,168800.0,27.0156,27.0241,26.9815,26.99,168800.0
2013-08-26 10:40:00,31.71,31.72,31.67,31.68,262400.0,26.9986,27.0071,26.9645,26.973,262400.0
2013-08-26 10:50:00,31.69,31.73,31.63,31.68,168200.0,26.9815,27.0156,26.9304,26.973,168200.0
2013-08-26 11:00:00,31.67,31.76,31.66,31.73,343800.0,26.9645,27.0411,26.956,27.0156,343800.0
2013-08-26 11:10:00,31.72,31.72,31.66,31.69,156000.0,27.0071,27.0071,26.956,26.9815,156000.0
2013-08-26 11:20:00,31.7,31.72,31.67,31.68,169200.0,26.99,27.0071,26.9645,26.973,169200.0
2013-08-26 11:30:00,31.68,31.73,31.68,31.71,149500.0,26.973,27.0156,26.973,26.9986,149500.0
2013-08-26 11:40:00,31.71,31.72,31.66,31.67,187600.0,26.9986,27.0071,26.956,26.9645,187600.0
2013-08-26 11:50:00,31.66,31.67,31.56,31.57,402300.0,26.956,26.9645,26.8708,26.8794,402300.0
2013-08-26 12:00:00,31.58,31.61,31.56,31.57,179400.0,26.8879,26.9134,26.8708,26.8794,179400.0
2013-08-26 12:10:00,31.56,31.59,31.53,31.53,160000.0,26.8708,26.8964,26.8453,26.8453,160000.0
2013-08-26 12:20:00,31.53,31.54,31.5,31.52,145000.0,26.8453,26.8538,26.8198,26.8368,145000.0
2013-08-26 12:30:00,31.52,31.57,31.51,31.52,125800.0,26.8368,26.8794,26.8283,26.8368,125800.0
2013-08-26 12:40:00,31.52,31.56,31.51,31.53,115300.0,26.8368,26.8708,26.8283,26.8453,115300.0
2013-08-26 12:50:00,31.54,31.61,31.52,31.59,100300.0,26.8538,26.9134,26.8368,26.8964,100300.0
2013-08-26 13:00:00,31.6,31.69,31.59,31.66,286600.0,26.9049,26.9815,26.8964,26.956,286600.0
2013-08-26 13:10:00,31.67,31.68,31.63,31.64,134600.0,26.9645,26.973,26.9304,26.939,134600.0
2013-08-26 13:20:00,31.63,31.64,31.59,31.62,106500.0,26.9304,26.939,26.8964,26.9219,106500.0
2013-08-26 13:30:00,31.62,31.63,31.58,31.59,71800.0,26.9219,26.9304,26.8879,26.8964,71800.0
2013-08-26 13:40:00,31.59,31.64,31.56,31.62,149600.0,26.8964,26.939,26.8708,26.9219,149600.0
2013-08-26 13:50:00,31.62,31.62,31.58,31.59,118400.0,26.9219,26.9219,26.8879,26.8964,118400.0
2013-08-26 14:00:00,31.59,31.62,31.56,31.58,210600.0,26.8964,26.9219,26.8708,26.8879,210600.0
2013-08-26 14:10:00,31.59,31.6,31.55,31.59,116100.0,26.8964,26.9049,26.8623,26.8964,116100.0
2013-08-26 14:20:00,31.59,31.6,31.56,31.59,138000.0,26.8964,26.9049,26.8708,26.8964,138000.0
2013-08-26 14:30:00,31.58,31.62,31.58,31.6,147900.0,26.8879,26.9219,26.8879,26.9049,147900.0
2013-08-26 14:40:00,31.6,31.64,31.57,31.58,240600.0,26.9049,26.939,26.8794,26.8879,240600.0
2013-08-26 14:50:00,31.58,31.61,31.56,31.61,168200.0,26.8879,26.9134,26.8708,26.9134,168200.0
2013-08-26 15:00:00,31.61,31.64,31.59,31.62,220200.0,26.9134,26.939,26.8964,26.9219,220200.0
2013-08-26 15:10:00,31.61,31.62,31.49,31.49,319300.0,26.9134,26.9219,26.8112,26.8112,319300.0
2013-08-26 15:20:00,31.49,31.5,31.41,31.47,339400.0,26.8112,26.8198,26.7431,26.7942,339400.0
2013-08-26 15:30:00,31.46,31.56,31.45,31.54,375400.0,26.7857,26.8708,26.7772,26.8538,375400.0
2013-08-26 15:40:00,31.54,31.61,31.5,31.54,591500.0,26.8538,26.9134,26.8198,26.8538,591500.0
2013-08-26 15:50:00,31.54,31.56,31.48,31.5,746700.0,26.8538,26.8708,26.8027,26.8198,746700.0
2013-08-27 09:30:00,31.25,31.45,31.17,31.45,555300.0,26.6069,26.7772,26.5388,26.7772,555300.0
2013-08-27 09:40:00,31.45,31.54,31.29,31.36,412400.0,26.7772,26.8538,26.641,26.7006,412400.0
2013-08-27 09:50:00,31.36,31.43,31.23,31.24,323200.0,26.7006,26.7602,26.5899,26.5984,323200.0
2013-08-27 10:00:00,31.23,31.3,31.09,31.09,433800.0,26.5899,26.6495,26.4707,26.4707,433800.0
2013-08-27 10:10:00,31.1,31.17,31.06,31.13,356600.0,26.4792,26.5388,26.4451,26.5047,356600.0
2013-08-27 10:20:00,31.14,31.15,31.05,31.05,311200.0,26.5132,26.5218,26.4366,26.4366,311200.0
2013-08-27 10:30:00,31.05,31.13,31.04,31.12,192100.0,26.4366,26.5047,26.4281,26.4962,192100.0
2013-08-27 10:40:00,31.11,31.18,31.09,31.14,221500.0,26.4877,26.5473,26.4707,26.5132,221500.0
2013-08-27 10:50:00,31.14,31.23,31.09,31.19,213200.0,26.5132,26.5899,26.4707,26.5558,213200.0
2013-08-27 11:00:00,31.2,31.23,31.19,31.23,222300.0,26.5643,26.5899,26.5558,26.5899,222300.0
2013-08-27 11:10:00,31.22,31.23,31.03,31.03,455300.0,26.5814,26.5899,26.4196,26.4196,455300.0
2013-08-27 11:20:00,31.03,31.07,30.94,31.0,694600.0,26.4196,26.4536,26.343,26.394,694600.0
2013-08-27 11:30:00,31.0,31.05,30.97,30.98,229500.0,26.394,26.4366,26.3685,26.377,229500.0
2013-08-27 11:40:00,30.98,31.01,30.86,30.87,247500.0,26.377,26.4026,26.2748,26.2834,247500.0
2013-08-27 11:50:00,30.87,30.96,30.87,30.95,164100.0,26.2834,26.36,26.2834,26.3515,164100.0
2013-08-27 12:00:00,30.95,30.96,30.86,30.88,174300.0,26.3515,26.36,26.2748,26.2919,174300.0
2013-08-27 12:10:00,30.87,30.9,30.82,30.85,201800.0,26.2834,26.3089,26.2408,26.2663,201800.0
2013-08-27 12:20:00,30.85,30.92,30.83,30.9,169300.0,26.2663,26.3259,26.2493,26.3089,169300.0
2013-08-27 12:30:00,30.9,30.95,30.89,30.93,169600.0,26.3089,26.3515,26.3004,26.3344,169600.0
2013-08-27 12:40:00,30.92,30.93,30.8,30.84,235600.0,26.3259,26.3344,26.2238,26.2578,235600.0
2013-08-27 12:50:00,30.84,30.9,30.81,30.82,148200.0,26.2578,26.3089,26.2323,26.2408,148200.0
2013-08-27 13:00:00,30.81,30.86,30.72,30.72,341100.0,26.2323,26.2748,26.1557,26.1557,341100.0
2013-08-27 13:10:00,30.73,30.82,30.73,30.78,198300.0,26.1642,26.2408,26.1642,26.2067,198300.0
2013-08-27 13:20:00,30.78,30.78,30.7,30.72,167700.0,26.2067,26.2067,26.1386,26.1557,167700.0
2013-08-27 13:30:00,30.71,30.78,30.68,30.76,235500.0,26.1471,26.2067,26.1216,26.1897,235500.0
2013-08-27 13:40:00,30.76,30.77,30.73,30.75,208700.0,26.1897,26.1982,26.1642,26.1812,208700.0
2013-08-27 13:50:00,30.75,30.75,30.68,30.69,82300.0,26.1812,26.1812,26.1216,26.1301,82300.0
2013-08-27 14:00:00,30.68,30.69,30.65,30.66,188000.0,26.1216,26.1301,26.0961,26.1046,188000.0
2013-08-27 14:10:00,30.66,30.68,30.63,30.67,233900.0,26.1046,26.1216,26.079,26.1131,233900.0
2013-08-27 14:20:00,30.67,30.67,30.57,30.6,252200.0,26.1131,26.1131,26.0279,26.0535,252200.0
2013-08-27 14:30:00,30.59,30.61,30.54,30.57,505500.0,26.045,26.062,26.0024,26.0279,505500.0
2013-08-27 14:40:00,30.57,30.62,30.55,30.58,261300.0,26.0279,26.0705,26.0109,26.0365,261300.0
2013-08-27 14:50:00,30.58,30.58,30.54,30.55,227800.0,26.0365,26.0365,26.0024,26.0109,227800.0
2013-08-27 15:00:00,30.55,30.66,30.51,30.66,478400.0,26.0109,26.1046,25.9769,26.1046,478400.0
2013-08-27 15:10:00,30.66,30.66,30.54,30.54,372000.0,26.1046,26.1046,26.0024,26.0024,372000.0
2013-08-27 15:20:00,30.54,30.58,30.46,30.51,471000.0,26.0024,26.0365,25.9343,25.9769,471000.0
2013-08-27 15:30:00,30.51,30.54,30.43,30.52,517700.0,25.9769,26.0024,25.9087,25.9854,517700.0
2013-08-27 15:40:00,30.51,30.64,30.5,30.62,702400.0,25.9769,26.0875,25.9683,26.0705,702400.0
2013-08-27 15:50:00,30.62,30.63,30.57,30.63,1561100.0,26.0705,26.079,26.0279,26.079,1561100.0
2013-08-28 09:30:00,30.62,30.84,30.57,30.69,579700.0,26.0705,26.2578,26.0279,26.1301,579700.0
2013-08-28 09:40:00,30.7,30.85,30.68,30.85,454900.0,26.1386,26.2663,26.1216,26.2663,454900.0
2013-08-28 09:50:00,30.84,30.87,30.58,30.58,319400.0,26.2578,26.2834,26.0365,26.0365,319400.0
2013-08-28 10:00:00,30.58,30.71,30.58,30.64,234400.0,26.0365,26.1471,26.0365,26.0875,234400.0
2013-08-28 10:10:00,30.64,30.75,30.63,30.75,313100.0,26.0875,26.1812,26.079,26.1812,313100.0
2013-08-28 10:20:00,30.74,30.89,30.71,30.85,489100.0,26.1727,26.3004,26.1471,26.2663,489100.0
2013-08-28 10:30:00,30.85,30.93,30.78,30.82,263100.0,26.2663,26.3344,26.2067,26.2408,263100.0
2013-08-28 10:40:00,30.82,30.82,30.76,30.8,227500.0,26.2408,26.2408,26.1897,26.2238,227500.0
2013-08-28 10:50:00,30.79,30.86,30.78,30.81,215200.0,26.2153,26.2748,26.2067,26.2323,215200.0
2013-08-28 11:00:00,30.81,30.84,30.76,30.8,168600.0,26.2323,26.2578,26.1897,26.2238,168600.0
2013-08-28 11:10:00,30.8,30.86,30.8,30.84,150700.0,26.2238,26.2748,26.2238,26.2578,150700.0
2013-08-28 11:20:00,30.84,30.86,30.8,30.83,143500.0,26.2578,26.2748,26.2238,26.2493,143500.0
2013-08-28 11:30:00,30.83,30.86,30.8,30.81,118800.0,26.2493,26.2748,26.2238,26.2323,118800.0
2013-08-28 11:40:00,30.82,30.92,30.8,30.9,140800.0,26.2408,26.3259,26.2238,26.3089,140800.0
2013-08-28 11:50:00,30.9,30.9,30.86,30.88,201100.0,26.3089,26.3089,26.2748,26.2919,201100.0
2013-08-28 12:00:00,30.88,30.89,30.85,30.87,130000.0,26.2919,26.3004,26.2663,26.2834,130000.0
2013-08-28 12:10:00,30.87,30.9,30.87,30.88,64900.0,26.2834,26.3089,26.2834,26.2919,64900.0
2013-08-28 12:20:00,30.88,30.89,30.83,30.87,93200.0,26.2919,26.3004,26.2493,26.2834,93200.0
2013-08-28 12:30:00,30.88,30.9,30.86,30.89,79600.0,26.2919,26.3089,26.2748,26.3004,79600.0
2013-08-28 12:40:00,30.88,30.9,30.84,30.89,110500.0,26.2919,26.3089,26.2578,26.3004,110500.0
2013-08-28 12:50:00,30.89,30.9,30.86,30.87,87400.0,26.3004,26.3089,26.2748,26.2834,87400.0
2013-08-28 13:00:00,30.87,30.89,30.82,30.84,113000.0,26.2834,26.3004,26.2408,26.2578,113000.0
2013-08-28 13:10:00,30.83,30.84,30.77,30.79,66500.0,26.2493,26.2578,26.1982,26.2153,66500.0
2013-08-28 13:20:00,30.79,30.79,30.72,30.75,133100.0,26.2153,26.2153,26.1557,26.1812,133100.0
2013-08-28 13:30:00,30.75,30.75,30.7,30.71,94100.0,26.1812,26.1812,26.1386,26.1471,94100.0
2013-08-28 13:40:00,30.71,30.73,30.7,30.73,76400.0,26.1471,26.1642,26.1386,26.1642,76400.0
2013-08-28 13:50:00,30.73,30.78,30.72,30.77,129400.0,26.1642,26.2067,26.1557,26.1982,129400.0
2013-08-28 14:00:00,30.77,30.79,30.76,30.78,122000.0,26.1982,26.2153,26.1897,26.2067,122000.0
2013-08-28 14:10:00,30.77,30.78,30.72,30.74,135700.0,26.1982,26.2067,26.1557,26.1727,135700.0
2013-08-28 14:20:00,30.74,30.74,30.71,30.73,100800.0,26.1727,26.1727,26.1471,26.1642,100800.0
2013-08-28 14:30:00,30.73,30.73,30.63,30.64,169700.0,26.1642,26.1642,26.079,26.0875,169700.0
2013-08-28 14:40:00,30.63,30.65,30.55,30.59,261600.0,26.079,26.0961,26.0109,26.045,261600.0
2013-08-28 14:50:00,30.59,30.63,30.54,30.57,245300.0,26.045,26.079,26.0024,26.0279,245300.0
2013-08-28 15:00:00,30.56,30.6,30.51,30.59,364000.0,26.0194,26.0535,25.9769,26.045,364000.0
2013-08-28 15:10:00,30.6,30.63,30.51,30.51,285400.0,26.0535,26.079,25.9769,25.9769,285400.0
2013-08-28 15:20:00,30.51,30.55,30.46,30.5,282800.0,25.9769,26.0109,25.9343,25.9683,282800.0
2013-08-28 15:30:00,30.5,30.57,30.5,30.53,366800.0,25.9683,26.0279,25.9683,25.9939,366800.0
2013-08-28 15:40:00,30.54,30.54,30.49,30.51,315900.0,26.0024,26.0024,25.9598,25.9769,315900.0
2013-08-28 15:50:00,30.51,30.55,30.48,30.49,599200.0,25.9769,26.0109,25.9513,25.9598,599200.0
2013-08-29 09:30:00,30.44,30.51,30.25,30.35,526400.0,25.9173,25.9769,25.7555,25.8406,526400.0
2013-08-29 09:40:00,30.35,30.42,30.27,30.41,315300.0,25.8406,25.9002,25.7725,25.8917,315300.0
2013-08-29 09:50:00,30.41,30.54,30.38,30.45,311600.0,25.8917,26.0024,25.8662,25.9258,311600.0
2013-08-29 10:00:00,30.45,30.47,30.36,30.37,296200.0,25.9258,25.9428,25.8491,25.8577,296200.0
2013-08-29 10:10:00,30.38,30.49,30.36,30.39,116100.0,25.8662,25.9598,25.8491,25.8747,116100.0
2013-08-29 10:20:00,30.39,30.39,30.28,30.34,338500.0,25.8747,25.8747,25.781,25.8321,338500.0
2013-08-29 10:30:00,30.34,30.38,30.3,30.37,198400.0,25.8321,25.8662,25.7981,25.8577,198400.0
2013-08-29 10:40:00,30.37,30.5,30.37,30.48,191400.0,25.8577,25.9683,25.8577,25.9513,191400.0
2013-08-29 10:50:00,30.47,30.53,30.46,30.5,165900.0,25.9428,25.9939,25.9343,25.9683,165900.0
2013-08-29 11:00:00,30.5,30.52,30.42,30.44,188300.0,25.9683,25.9854,25.9002,25.9173,188300.0
2013-08-29 11:10:00,30.45,30.56,30.44,30.55,120200.0,25.9258,26.0194,25.9173,26.0109,120200.0
2013-08-29 11:20:00,30.55,30.59,30.53,30.56,146800.0,26.0109,26.045,25.9939,26.0194,146800.0
2013-08-29 11:30:00,30.56,30.62,30.56,30.61,145300.0,26.0194,26.0705,26.0194,26.062,145300.0
2013-08-29 11:40:00,30.62,30.7,30.62,30.63,140500.0,26.0705,26.1386,26.0705,26.079,140500.0
2013-08-29 11:50:00,30.63,30.69,30.63,30.66,115800.0,26.079,26.1301,26.079,26.1046,115800.0
2013-08-29 12:00:00,30.66,30.74,30.65,30.73,110400.0,26.1046,26.1727,26.0961,26.1642,110400.0
2013-08-29 12:10:00,30.72,30.74,30.63,30.68,167600.0,26.1557,26.1727,26.079,26.1216,167600.0
2013-08-29 12:20:00,30.69,30.71,30.63,30.69,162300.0,26.1301,26.1471,26.079,26.1301,162300.0
2013-08-29 12:30:00,30.7,30.73,30.64,30.7,132300.0,26.1386,26.1642,26.0875,26.1386,132300.0
2013-08-29 12:40:00,30.7,30.73,30.63,30.64,96400.0,26.1386,26.1642,26.079,26.0875,96400.0
2013-08-29 12:50:00,30.65,30.67,30.62,30.66,191500.0,26.0961,26.1131,26.0705,26.1046,191500.0
2013-08-29 13:00:00,30.65,30.66,30.61,30.63,181800.0,26.0961,26.1046,26.062,26.079,181800.0
2013-08-29 13:10:00,30.62,30.65,30.61,30.63,84800.0,26.0705,26.0961,26.062,26.079,84800.0
2013-08-29 13:20:00,30.64,30.64,30.58,30.59,123800.0,26.0875,26.0875,26.0365,26.045,123800.0
2013-08-29 13:30:00,30.58,30.58,30.52,30.54,117400.0,26.0365,26.0365,25.9854,26.0024,117400.0
2013-08-29 13:40:00,30.54,30.57,30.52,30.55,91100.0,26.0024,26.0279,25.9854,26.0109,91100.0
2013-08-29 13:50:00,30.55,30.58,30.48,30.49,108800.0,26.0109,26.0365,25.9513,25.9598,108800.0
2013-08-29 14:00:00,30.49,30.56,30.48,30.54,95000.0,25.9598,26.0194,25.9513,26.0024,95000.0
2013-08-29 14:10:00,30.54,30.56,30.43,30.52,126500.0,26.0024,26.0194,25.9087,25.9854,126500.0
2013-08-29 14:20:00,30.51,30.55,30.49,30.51,92600.0,25.9769,26.0109,25.9598,25.9769,92600.0
2013-08-29 14:30:00,30.51,30.52,30.39,30.4,362300.0,25.9769,25.9854,25.8747,25.8832,362300.0
2013-08-29 14:40:00,30.4,30.46,30.39,30.44,104500.0,25.8832,25.9343,25.8747,25.9173,104500.0
2013-08-29 14:50:00,30.45,30.48,30.43,30.45,199700.0,25.9258,25.9513,25.9087,25.9258,199700.0
2013-08-29 15:00:00,30.45,30.46,30.38,30.41,179600.0,25.9258,25.9343,25.8662,25.8917,179600.0
2013-08-29 15:10:00,30.4,30.45,30.39,30.42,268600.0,25.8832,25.9258,25.8747,25.9002,268600.0
2013-08-29 15:20:00,30.42,30.47,30.37,30.38,199500.0,25.9002,25.9428,25.8577,25.8662,199500.0
2013-08-29 15:30:00,30.38,30.39,30.3,30.35,366300.0,25.8662,25.8747,25.7981,25.8406,366300.0
2013-08-29 15:40:00,30.34,30.4,30.3,30.4,294500.0,25.8321,25.8832,25.7981,25.8832,294500.0
2013-08-29 15:50:00,30.4,30.44,30.36,30.42,612900.0,25.8832,25.9173,25.8491,25.9002,612900.0
2013-08-30 09:30:00,30.4,30.49,30.25,30.42,383600.0,25.8832,25.9598,25.7555,25.9002,383600.0
2013-08-30 09:40:00,30.43,30.46,30.27,30.32,332000.0,25.9087,25.9343,25.7725,25.8151,332000.0
2013-08-30 09:50:00,30.32,30.39,30.26,30.33,220200.0,25.8151,25.8747,25.764,25.8236,220200.0
2013-08-30 10:00:00,30.33,30.37,30.2,30.36,255100.0,25.8236,25.8577,25.7129,25.8491,255100.0
2013-08-30 10:10:00,30.36,30.39,30.31,30.36,196900.0,25.8491,25.8747,25.8066,25.8491,196900.0
2013-08-30 10:20:00,30.36,30.39,30.32,30.38,105300.0,25.8491,25.8747,25.8151,25.8662,105300.0
2013-08-30 10:30:00,30.37,30.39,30.31,30.32,91600.0,25.8577,25.8747,25.8066,25.8151,91600.0
2013-08-30 10:40:00,30.31,30.32,30.24,30.24,148900.0,25.8066,25.8151,25.747,25.747,148900.0
2013-08-30 10:50:00,30.24,30.34,30.23,30.33,84700.0,25.747,25.8321,25.7385,25.8236,84700.0
2013-08-30 11:00:00,30.33,30.36,30.25,30.32,134700.0,25.8236,25.8491,25.7555,25.8151,134700.0
2013-08-30 11:10:00,30.32,30.4,30.3,30.38,86300.0,25.8151,25.8832,25.7981,25.8662,86300.0
2013-08-30 11:20:00,30.38,30.42,30.38,30.38,171500.0,25.8662,25.9002,25.8662,25.8662,171500.0
2013-08-30 11:30:00,30.39,30.42,30.38,30.41,189400.0,25.8747,25.9002,25.8662,25.8917,189400.0
2013-08-30 11:40:00,30.41,30.44,30.37,30.38,179100.0,25.8917,25.9173,25.8577,25.8662,179100.0
2013-08-30 11:50:00,30.38,30.39,30.32,30.33,130600.0,25.8662,25.8747,25.8151,25.8236,130600.0
2013-08-30 12:00:00,30.33,30.37,30.32,30.35,86200.0,25.8236,25.8577,25.8151,25.8406,86200.0
2013-08-30 12:10:00,30.35,30.36,30.3,30.34,101000.0,25.8406,25.8491,25.7981,25.8321,101000.0
2013-08-30 12:20:00,30.35,30.39,30.34,30.38,62700.0,25.8406,25.8747,25.8321,25.8662,62700.0
2013-08-30 12:30:00,30.38,30.39,30.33,30.36,50600.0,25.8662,25.8747,25.8236,25.8491,50600.0
2013-08-30 12:40:00,30.36,30.37,30.3,30.3,79200.0,25.8491,25.8577,25.7981,25.7981,79200.0
2013-08-30 12:50:00,30.3,30.3,30.22,30.23,172900.0,25.7981,25.7981,25.7299,25.7385,172900.0
2013-08-30 13:00:00,30.23,30.24,30.17,30.2,194400.0,25.7385,25.747,25.6874,25.7129,194400.0
2013-08-30 13:10:00,30.2,30.37,30.19,30.3,273600.0,25.7129,25.8577,25.7044,25.7981,273600.0
2013-08-30 13:20:00,30.3,30.32,30.23,30.26,86300.0,25.7981,25.8151,25.7385,25.764,86300.0
2013-08-30 13:30:00,30.26,30.31,30.25,30.28,95100.0,25.764,25.8066,25.7555,25.781,95100.0
2013-08-30 13:40:00,30.27,30.31,30.24,30.25,71200.0,25.7725,25.8066,25.747,25.7555,71200.0
2013-08-30 13:50:00,30.25,30.3,30.22,30.22,57000.0,25.7555,25.7981,25.7299,25.7299,57000.0
2013-08-30 14:00:00,30.23,30.24,30.14,30.18,251500.0,25.7385,25.747,25.6618,25.6959,251500.0
2013-08-30 14:10:00,30.18,30.23,30.18,30.2,84900.0,25.6959,25.7385,25.6959,25.7129,84900.0
2013-08-30 14:20:00,30.2,30.2,30.13,30.17,80300.0,25.7129,25.7129,25.6533,25.6874,80300.0
2013-08-30 14:30:00,30.17,30.2,30.14,30.15,113000.0,25.6874,25.7129,25.6618,25.6703,113000.0
2013-08-30 14:40:00,30.14,30.17,30.13,30.17,76700.0,25.6618,25.6874,25.6533,25.6874,76700.0
2013-08-30 14:50:00,30.15,30.17,30.13,30.13,114400.0,25.6703,25.6874,25.6533,25.6533,114400.0
2013-08-30 15:00:00,30.14,30.16,30.1,30.11,138100.0,25.6618,25.6789,25.6278,25.6363,138100.0
2013-08-30 15:10:00,30.11,30.16,30.1,30.15,113400.0,25.6363,25.6789,25.6278,25.6703,113400.0
2013-08-30 15:20:00,30.15,30.19,30.15,30.17,212200.0,25.6703,25.7044,25.6703,25.6874,212200.0
2013-08-30 15:30:00,30.17,30.19,30.14,30.16,184400.0,25.6874,25.7044,25.6618,25.6789,184400.0
2013-08-30 15:40:00,30.17,30.2,30.14,30.17,307800.0,25.6874,25.7129,25.6618,25.6874,307800.0
2013-08-30 15:50:00,30.17,30.24,30.13,30.21,707600.0,25.6874,25.747,25.6533,25.7214,707600.0
2013-09-03 09:30:00,31.05,31.16,31.0,31.06,1035300.0,26.4366,26.5303,26.394,26.4451,1035300.0
2013-09-03 09:40:00,31.06,31.15,30.97,30.97,684100.0,26.4451,26.5218,26.3685,26.3685,684100.0
2013-09-03 09:50:00,30.97,31.13,30.96,31.05,386500.0,26.3685,26.5047,26.36,26.4366,386500.0
2013-09-03 10:00:00,31.04,31.19,31.0,31.17,484300.0,26.4281,26.5558,26.394,26.5388,484300.0
2013-09-03 10:10:00,31.17,31.25,31.12,31.12,483900.0,26.5388,26.6069,26.4962,26.4962,483900.0
2013-09-03 10:20:00,31.11,31.17,31.07,31.15,331800.0,26.4877,26.5388,26.4536,26.5218,331800.0
2013-09-03 10:30:00,31.14,31.15,31.08,31.12,323300.0,26.5132,26.5218,26.4622,26.4962,323300.0
2013-09-03 10:40:00,31.13,31.15,31.04,31.04,188900.0,26.5047,26.5218,26.4281,26.4281,188900.0
2013-09-03 10:50:00,31.04,31.05,30.96,30.99,232500.0,26.4281,26.4366,26.36,26.3855,232500.0
2013-09-03 11:00:00,30.99,31.05,30.98,31.04,165400.0,26.3855,26.4366,26.377,26.4281,165400.0
2013-09-03 11:10:00,31.04,31.05,30.95,30.95,148400.0,26.4281,26.4366,26.3515,26.3515,148400.0
2013-09-03 11:20:00,30.95,31.04,30.94,30.98,313600.0,26.3515,26.4281,26.343,26.377,313600.0
2013-09-03 11:30:00,30.97,31.07,30.96,31.07,315300.0,26.3685,26.4536,26.36,26.4536,315300.0
2013-09-03 11:40:00,31.07,31.08,31.0,31.02,331200.0,26.4536,26.4622,26.394,26.4111,331200.0
2013-09-03 11:50:00,31.03,31.05,30.98,31.02,247000.0,26.4196,26.4366,26.377,26.4111,247000.0
2013-09-03 12:00:00,31.03,31.07,31.03,31.05,150000.0,26.4196,26.4536,26.4196,26.4366,150000.0
2013-09-03 12:10:00,31.06,31.07,31.04,31.04,178200.0,26.4451,26.4536,26.4281,26.4281,178200.0
2013-09-03 12:20:00,31.04,31.08,31.04,31.07,125200.0,26.4281,26.4622,26.4281,26.4536,125200.0
2013-09-03 12:30:00,31.07,31.1,31.05,31.09,179500.0,26.4536,26.4792,26.4366,26.4707,179500.0
2013-09-03 12:40:00,31.09,31.13,31.02,31.03,411000.0,26.4707,26.5047,26.4111,26.4196,411000.0
2013-09-03 12:50:00,31.03,31.07,31.01,31.01,257900.0,26.4196,26.4536,26.4026,26.4026,257900.0
2013-09-03 13:00:00,31.01,31.06,31.0,31.06,190400.0,26.4026,26.4451,26.394,26.4451,190400.0
2013-09-03 13:10:00,31.05,31.09,31.05,31.07,170700.0,26.4366,26.4707,26.4366,26.4536,170700.0
2013-09-03 13:20:00,31.07,31.09,31.01,31.02,246200.0,26.4536,26.4707,26.4026,26.4111,246200.0
2013-09-03 13:30:00,31.02,31.03,31.0,31.01,130500.0,26.4111,26.4196,26.394,26.4026,130500.0
2013-09-03 13:40:00,31.02,31.05,31.01,31.04,187900.0,26.4111,26.4366,26.4026,26.4281,187900.0
2013-09-03 13:50:00,31.04,31.05,31.03,31.04,146600.0,26.4281,26.4366,26.4196,26.4281,146600.0
2013-09-03 14:00:00,31.05,31.05,31.03,31.03,216600.0,26.4366,26.4366,26.4196,26.4196,216600.0
2013-09-03 14:10:00,31.04,31.05,31.03,31.04,128200.0,26.4281,26.4366,26.4196,26.4281,128200.0
2013-09-03 14:20:00,31.04,31.06,31.03,31.05,200000.0,26.4281,26.4451,26.4196,26.4366,200000.0
2013-09-03 14:30:00,31.05,31.07,31.04,31.06,280500.0,26.4366,26.4536,26.4281,26.4451,280500.0
2013-09-03 14:40:00,31.05,31.07,30.98,30.99,273300.0,26.4366,26.4536,26.377,26.3855,273300.0
2013-09-03 14:50:00,30.99,31.05,30.97,31.05,198200.0,26.3855,26.4366,26.3685,26.4366,198200.0
2013-09-03 15:00:00,31.04,31.12,31.04,31.1,175100.0,26.4281,26.4962,26.4281,26.4792,175100.0
2013-09-03 15:10:00,31.1,31.17,31.1,31.16,257000.0,26.4792,26.5388,26.4792,26.5303,257000.0
2013-09-03 15:20:00,31.16,31.18,31.16,31.17,276300.0,26.5303,26.5473,26.5303,26.5388,276300.0
2013-09-03 15:30:00,31.17,31.18,31.16,31.17,334200.0,26.5388,26.5473,26.5303,26.5388,334200.0
2013-09-03 15:40:00,31.16,31.19,31.16,31.16,564600.0,26.5303,26.5558,26.5303,26.5303,564600.0
2013-09-03 15:50:00,31.16,31.18,31.1,31.13,1325100.0,26.5303,26.5473,26.4792,26.5047,1325100.0
2013-09-04 09:30:00,30.73,30.88,30.64,30.79,533900.0,26.1642,26.2919,26.0875,26.2153,533900.0
2013-09-04 09:40:00,30.78,30.91,30.78,30.85,273000.0,26.2067,26.3174,26.2067,26.2663,273000.0
2013-09-04 09:50:00,30.85,30.86,30.7,30.71,537300.0,26.2663,26.2748,26.1386,26.1471,537300.0
2013-09-04 10:00:00,30.71,30.8,30.66,30.67,410600.0,26.1471,26.2238,26.1046,26.1131,410600.0
2013-09-04 10:10:00,30.66,30.76,30.63,30.76,268700.0,26.1046,26.1897,26.079,26.1897,268700.0
2013-09-04 10:20:00,30.76,30.89,30.76,30.89,194900.0,26.1897,26.3004,26.1897,26.3004,194900.0
2013-09-04 10:30:00,30.89,30.89,30.81,30.85,204300.0,26.3004,26.3004,26.2323,26.2663,204300.0
2013-09-04 10:40:00,30.85,30.9,30.85,30.85,251900.0,26.2663,26.3089,26.2663,26.2663,251900.0
2013-09-04 10:50:00,30.85,30.89,30.84,30.89,161500.0,26.2663,26.3004,26.2578,26.3004,161500.0
2013-09-04 11:00:00,30.89,30.93,30.86,30.92,267700.0,26.3004,26.3344,26.2748,26.3259,267700.0
2013-09-04 11:10:00,30.92,30.93,30.9,30.93,148100.0,26.3259,26.3344,26.3089,26.3344,148100.0
2013-09-04 11:20:00,30.93,30.93,30.89,30.9,100200.0,26.3344,26.3344,26.3004,26.3089,100200.0
2013-09-04 11:30:00,30.9,30.92,30.86,30.87,141000.0,26.3089,26.3259,26.2748,26.2834,141000.0
2013-09-04 11:40:00,30.86,30.89,30.83,30.83,159400.0,26.2748,26.3004,26.2493,26.2493,159400.0
2013-09-04 11:50:00,30.83,30.86,30.82,30.84,158800.0,26.2493,26.2748,26.2408,26.2578,158800.0
2013-09-04 12:00:00,30.85,30.85,30.8,30.82,136200.0,26.2663,26.2663,26.2238,26.2408,136200.0
2013-09-04 12:10:00,30.82,30.86,30.8,30.84,98400.0,26.2408,26.2748,26.2238,26.2578,98400.0
2013-09-04 12:20:00,30.85,30.85,30.79,30.82,94200.0,26.2663,26.2663,26.2153,26.2408,94200.0
2013-09-04 12:30:00,30.81,30.85,30.81,30.84,86700.0,26.2323,26.2663,26.2323,26.2578,86700.0
2013-09-04 12:40:00,30.84,30.92,30.84,30.91,120400.0,26.2578,26.3259,26.2578,26.3174,120400.0
2013-09-04 12:50:00,30.92,30.93,30.88,30.9,151500.0,26.3259,26.3344,26.2919,26.3089,151500.0
2013-09-04 13:00:00,30.91,30.91,30.87,30.88,83700.0,26.3174,26.3174,26.2834,26.2919,83700.0
2013-09-04 13:10:00,30.88,30.9,30.86,30.9,125200.0,26.2919,26.3089,26.2748,26.3089,125200.0
2013-09-04 13:20:00,30.9,30.95,30.89,30.95,86500.0,26.3089,26.3515,26.3004,26.3515,86500.0
2013-09-04 13:30:00,30.95,30.95,30.93,30.94,100300.0,26.3515,26.3515,26.3344,26.343,100300.0
2013-09-04 13:40:00,30.94,30.94,30.89,30.9,196200.0,26.343,26.343,26.3004,26.3089,196200.0
2013-09-04 13:50:00,30.9,30.9,30.85,30.85,74600.0,26.3089,26.3089,26.2663,26.2663,74600.0
2013-09-04 14:00:00,30.85,30.9,30.83,30.86,98700.0,26.2663,26.3089,26.2493,26.2748,98700.0
2013-09-04 14:10:00,30.85,30.88,30.84,30.86,101300.0,26.2663,26.2919,26.2578,26.2748,101300.0
2013-09-04 14:20:00,30.86,30.89,30.86,30.89,102400.0,26.2748,26.3004,26.2748,26.3004,102400.0
2013-09-04 14:30:00,30.88,30.91,30.86,30.91,106900.0,26.2919,26.3174,26.2748,26.3174,106900.0
2013-09-04 14:40:00,30.9,30.94,30.88,30.89,128100.0,26.3089,26.343,26.2919,26.3004,128100.0
2013-09-04 14:50:00,30.89,30.9,30.87,30.89,78500.0,26.3004,26.3089,26.2834,26.3004,78500.0
2013-09-04 15:00:00,30.89,30.9,30.85,30.89,115800.0,26.3004,26.3089,26.2663,26.3004,115800.0
2013-09-04 15:10:00,30.89,30.92,30.88,30.91,99000.0,26.3004,26.3259,26.2919,26.3174,99000.0
2013-09-04 15:20:00,30.91,30.93,30.86,30.9,420100.0,26.3174,26.3344,26.2748,26.3089,420100.0
2013-09-04 15:30:00,30.9,31.02,30.89,31.0,414400.0,26.3089,26.4111,26.3004,26.394,414400.0
2013-09-04 15:40:00,31.0,31.15,31.0,31.12,497100.0,26.394,26.5218,26.394,26.4962,497100.0
2013-09-04 15:50:00,31.12,31.13,31.07,31.09,761400.0,26.4962,26.5047,26.4536,26.4707,761400.0
2013-09-05 09:30:00,31.24,31.25,31.01,31.08,498400.0,26.5984,26.6069,26.4026,26.4622,498400.0
2013-09-05 09:40:00,31.07,31.08,30.95,30.99,237400.0,26.4536,26.4622,26.3515,26.3855,237400.0
2013-09-05 09:50:00,30.98,31.12,30.95,31.07,257900.0,26.377,26.4962,26.3515,26.4536,257900.0
2013-09-05 10:00:00,31.06,31.07,30.96,30.97,187300.0,26.4451,26.4536,26.36,26.3685,187300.0
2013-09-05 10:10:00,30.97,31.0,30.91,30.98,220200.0,26.3685,26.394,26.3174,26.377,220200.0
2013-09-05 10:20:00,30.98,31.0,30.94,30.96,166900.0,26.377,26.394,26.343,26.36,166900.0
2013-09-05 10:30:00,30.96,30.96,30.89,30.89,165600.0,26.36,26.36,26.3004,26.3004,165600.0
2013-09-05 10:40:00,30.89,30.92,30.85,30.86,146900.0,26.3004,26.3259,26.2663,26.2748,146900.0
2013-09-05 10:50:00,30.87,30.9,30.85,30.86,148800.0,26.2834,26.3089,26.2663,26.2748,148800.0
2013-09-05 11:00:00,30.86,30.92,30.85,30.92,92900.0,26.2748,26.3259,26.2663,26.3259,92900.0
2013-09-05 11:10:00,30.91,30.94,30.87,30.87,243900.0,26.3174,26.343,26.2834,26.2834,243900.0
2013-09-05 11:20:00,30.88,30.92,30.86,30.92,160700.0,26.2919,26.3259,26.2748,26.3259,160700.0
2013-09-05 11:30:00,30.92,31.0,30.92,31.0,145900.0,26.3259,26.394,26.3259,26.394,145900.0
2013-09-05 11:40:00,30.99,31.06,30.99,31.04,106300.0,26.3855,26.4451,26.3855,26.4281,106300.0
2013-09-05 11:50:00,31.05,31.05,31.0,31.01,79300.0,26.4366,26.4366,26.394,26.4026,79300.0
2013-09-05 12:00:00,31.01,31.03,31.0,31.01,85000.0,26.4026,26.4196,26.394,26.4026,85000.0
2013-09-05 12:10:00,31.01,31.01,30.97,30.98,63600.0,26.4026,26.4026,26.3685,26.377,63600.0
2013-09-05 12:20:00,30.98,30.99,30.97,30.98,62400.0,26.377,26.3855,26.3685,26.377,62400.0
2013-09-05 12:30:00,30.98,30.99,30.95,30.96,73200.0,26.377,26.3855,26.3515,26.36,73200.0
2013-09-05 12:40:00,30.96,30.99,30.96,30.96,71500.0,26.36,26.3855,26.36,26.36,71500.0
2013-09-05 12:50:00,30.96,30.98,30.96,30.97,93700.0,26.36,26.377,26.36,26.3685,93700.0
2013-09-05 13:00:00,30.97,31.0,30.96,31.0,52300.0,26.3685,26.394,26.36,26.394,52300.0
2013-09-05 13:10:00,30.99,31.01,30.99,31.0,66600.0,26.3855,26.4026,26.3855,26.394,66600.0
2013-09-05 13:20:00,31.0,31.01,30.99,31.0,43900.0,26.394,26.4026,26.3855,26.394,43900.0
2013-09-05 13:30:00,31.01,31.02,31.0,31.01,53700.0,26.4026,26.4111,26.394,26.4026,53700.0
2013-09-05 13:40:00,31.02,31.06,31.01,31.05,85600.0,26.4111,26.4451,26.4026,26.4366,85600.0
2013-09-05 13:50:00,31.04,31.05,31.0,31.01,71600.0,26.4281,26.4366,26.394,26.4026,71600.0
2013-09-05 14:00:00,31.01,31.02,30.98,31.01,132400.0,26.4026,26.4111,26.377,26.4026,132400.0
2013-09-05 14:10:00,31.01,31.02,30.98,31.0,54400.0,26.4026,26.4111,26.377,26.394,54400.0
2013-09-05 14:20:00,30.99,31.0,30.94,30.95,110400.0,26.3855,26.394,26.343,26.3515,110400.0
2013-09-05 14:30:00,30.94,30.95,30.89,30.89,274100.0,26.343,26.3515,26.3004,26.3004,274100.0
2013-09-05 14:40:00,30.89,30.91,30.85,30.85,145700.0,26.3004,26.3174,26.2663,26.2663,145700.0
2013-09-05 14:50:00,30.85,30.96,30.85,30.95,190200.0,26.2663,26.36,26.2663,26.3515,190200.0
2013-09-05 15:00:00,30.94,30.95,30.88,30.89,96000.0,26.343,26.3515,26.2919,26.3004,96000.0
2013-09-05 15:10:00,30.89,30.91,30.85,30.86,155100.0,26.3004,26.3174,26.2663,26.2748,155100.0
2013-09-05 15:20:00,30.87,30.88,30.83,30.87,204000.0,26.2834,26.2919,26.2493,26.2834,204000.0
2013-09-05 15:30:00,30.87,30.89,30.83,30.84,213300.0,26.2834,26.3004,26.2493,26.2578,213300.0
2013-09-05 15:40:00,30.83,30.86,30.81,30.84,294200.0,26.2493,26.2748,26.2323,26.2578,294200.0
2013-09-05 15:50:00,30.83,30.84,30.77,30.78,982600.0,26.2493,26.2578,26.1982,26.2067,982600.0
2013-09-06 09:30:00,31.15,31.34,31.06,31.33,678400.0,26.5218,26.6835,26.4451,26.675,678400.0
2013-09-06 09:40:00,31.33,31.35,31.11,31.24,687600.0,26.675,26.692,26.4877,26.5984,687600.0
2013-09-06 09:50:00,31.25,31.37,31.24,31.3,527700.0,26.6069,26.7091,26.5984,26.6495,527700.0
2013-09-06 10:00:00,31.3,31.33,31.17,31.24,336600.0,26.6495,26.675,26.5388,26.5984,336600.0
2013-09-06 10:10:00,31.24,31.26,31.15,31.19,326100.0,26.5984,26.6154,26.5218,26.5558,326100.0
2013-09-06 10:20:00,31.19,31.25,31.17,31.22,225700.0,26.5558,26.6069,26.5388,26.5814,225700.0
2013-09-06 10:30:00,31.23,31.3,31.23,31.27,177700.0,26.5899,26.6495,26.5899,26.6239,177700.0
2013-09-06 10:40:00,31.27,31.32,31.25,31.31,233400.0,26.6239,26.6665,26.6069,26.658,233400.0
2013-09-06 10:50:00,31.31,31.31,31.25,31.26,131300.0,26.658,26.658,26.6069,26.6154,131300.0
2013-09-06 11:00:00,31.27,31.34,31.27,31.33,168300.0,26.6239,26.6835,26.6239,26.675,168300.0
2013-09-06 11:10:00,31.34,31.35,31.31,31.32,126300.0,26.6835,26.692,26.658,26.6665,126300.0
2013-09-06 11:20:00,31.32,31.37,31.32,31.36,126200.0,26.6665,26.7091,26.6665,26.7006,126200.0
2013-09-06 11:30:00,31.36,31.41,31.35,31.4,168500.0,26.7006,26.7431,26.692,26.7346,168500.0
2013-09-06 11:40:00,31.4,31.42,31.36,31.36,94900.0,26.7346,26.7516,26.7006,26.7006,94900.0
2013-09-06 11:50:00,31.36,31.37,31.31,31.32,101600.0,26.7006,26.7091,26.658,26.6665,101600.0
2013-09-06 12:00:00,31.33,31.37,31.32,31.36,151500.0,26.675,26.7091,26.6665,26.7006,151500.0
2013-09-06 12:10:00,31.37,31.41,31.36,31.41,82200.0,26.7091,26.7431,26.7006,26.7431,82200.0
2013-09-06 12:20:00,31.41,31.41,31.35,31.37,86100.0,26.7431,26.7431,26.692,26.7091,86100.0
2013-09-06 12:30:00,31.37,31.41,31.36,31.37,96600.0,26.7091,26.7431,26.7006,26.7091,96600.0
2013-09-06 12:40:00,31.37,31.38,31.34,31.35,116900.0,26.7091,26.7176,26.6835,26.692,116900.0
2013-09-06 12:50:00,31.35,31.36,31.33,31.36,66700.0,26.692,26.7006,26.675,26.7006,66700.0
2013-09-06 13:00:00,31.36,31.41,31.35,31.39,114700.0,26.7006,26.7431,26.692,26.7261,114700.0
2013-09-06 13:10:00,31.39,31.4,31.36,31.4,104800.0,26.7261,26.7346,26.7006,26.7346,104800.0
2013-09-06 13:20:00,31.39,31.39,31.35,31.37,89700.0,26.7261,26.7261,26.692,26.7091,89700.0
2013-09-06 13:30:00,31.37,31.4,31.36,31.39,102700.0,26.7091,26.7346,26.7006,26.7261,102700.0
2013-09-06 13:40:00,31.39,31.4,31.33,31.37,148200.0,26.7261,26.7346,26.675,26.7091,148200.0
2013-09-06 13:50:00,31.37,31.38,31.36,31.36,70700.0,26.7091,26.7176,26.7006,26.7006,70700.0
2013-09-06 14:00:00,31.36,31.38,31.35,31.38,137300.0,26.7006,26.7176,26.692,26.7176,137300.0
2013-09-06 14:10:00,31.38,31.38,31.34,31.35,118700.0,26.7176,26.7176,26.6835,26.692,118700.0
2013-09-06 14:20:00,31.34,31.35,31.33,31.35,99200.0,26.6835,26.692,26.675,26.692,99200.0
2013-09-06 14:30:00,31.35,31.39,31.33,31.38,189500.0,26.692,26.7261,26.675,26.7176,189500.0
2013-09-06 14:40:00,31.39,31.41,31.36,31.37,308700.0,26.7261,26.7431,26.7006,26.7091,308700.0
2013-09-06 14:50:00,31.38,31.44,31.37,31.38,205400.0,26.7176,26.7687,26.7091,26.7176,205400.0
2013-09-06 15:00:00,31.39,31.4,31.33,31.35,200200.0,26.7261,26.7346,26.675,26.692,200200.0
2013-09-06 15:10:00,31.35,31.35,31.26,31.28,210200.0,26.692,26.692,26.6154,26.6324,210200.0
2013-09-06 15:20:00,31.27,31.3,31.25,31.26,151500.0,26.6239,26.6495,26.6069,26.6154,151500.0
2013-09-06 15:30:00,31.26,31.26,31.19,31.23,241500.0,26.6154,26.6154,26.5558,26.5899,241500.0
2013-09-06 15:40:00,31.22,31.24,31.15,31.15,266100.0,26.5814,26.5984,26.5218,26.5218,266100.0
2013-09-06 15:50:00,31.15,31.18,31.13,31.17,709400.0,26.5218,26.5473,26.5047,26.5388,709400.0
2013-09-09 09:30:00,31.37,31.46,31.33,31.35,404600.0,26.7091,26.7857,26.675,26.692,404600.0
2013-09-09 09:40:00,31.35,31.54,31.34,31.46,556800.0,26.692,26.8538,26.6835,26.7857,556800.0
2013-09-09 09:50:00,31.47,31.6,31.47,31.51,307500.0,26.7942,26.9049,26.7942,26.8283,307500.0
2013-09-09 10:00:00,31.52,31.65,31.52,31.6,231300.0,26.8368,26.9475,26.8368,26.9049,231300.0
2013-09-09 10:10:00,31.59,31.72,31.56,31.72,259000.0,26.8964,27.0071,26.8708,27.0071,259000.0
2013-09-09 10:20:00,31.72,31.79,31.65,31.65,335900.0,27.0071,27.0667,26.9475,26.9475,335900.0
2013-09-09 10:30:00,31.65,31.67,31.62,31.62,148200.0,26.9475,26.9645,26.9219,26.9219,148200.0
2013-09-09 10:40:00,31.63,31.65,31.56,31.61,151200.0,26.9304,26.9475,26.8708,26.9134,151200.0
2013-09-09 10:50:00,31.6,31.66,31.6,31.63,166600.0,26.9049,26.956,26.9049,26.9304,166600.0
2013-09-09 11:00:00,31.63,31.68,31.61,31.68,80300.0,26.9304,26.973,26.9134,26.973,80300.0
2013-09-09 11:10:00,31.68,31.73,31.66,31.67,142400.0,26.973,27.0156,26.956,26.9645,142400.0
2013-09-09 11:20:00,31.67,31.72,31.64,31.7,230000.0,26.9645,27.0071,26.939,26.99,230000.0
2013-09-09 11:30:00,31.7,31.75,31.7,31.71,121500.0,26.99,27.0326,26.99,26.9986,121500.0
2013-09-09 11:40:00,31.71,31.71,31.65,31.68,128500.0,26.9986,26.9986,26.9475,26.973,128500.0
2013-09-09 11:50:00,31.68,31.7,31.65,31.7,98200.0,26.973,26.99,26.9475,26.99,98200.0
2013-09-09 12:00:00,31.7,31.73,31.69,31.72,75200.0,26.99,27.0156,26.9815,27.0071,75200.0
2013-09-09 12:10:00,31.71,31.75,31.71,31.74,93900.0,26.9986,27.0326,26.9986,27.0241,93900.0
2013-09-09 12:20:00,31.75,31.76,31.73,31.75,102800.0,27.0326,27.0411,27.0156,27.0326,102800.0
2013-09-09 12:30:00,31.74,31.78,31.72,31.78,254200.0,27.0241,27.0582,27.0071,27.0582,254200.0
2013-09-09 12:40:00,31.78,31.78,31.73,31.75,80600.0,27.0582,27.0582,27.0156,27.0326,80600.0
2013-09-09 12:50:00,31.75,31.77,31.73,31.73,113600.0,27.0326,27.0496,27.0156,27.0156,113600.0
2013-09-09 13:00:00,31.73,31.74,31.69,31.7,128700.0,27.0156,27.0241,26.9815,26.99,128700.0
2013-09-09 13:10:00,31.69,31.77,31.69,31.75,123900.0,26.9815,27.0496,26.9815,27.0326,123900.0
2013-09-09 13:20:00,31.74,31.77,31.74,31.75,117900.0,27.0241,27.0496,27.0241,27.0326,117900.0
2013-09-09 13:30:00,31.75,31.77,31.75,31.77,81700.0,27.0326,27.0496,27.0326,27.0496,81700.0
2013-09-09 13:40:00,31.76,31.77,31.71,31.71,109200.0,27.0411,27.0496,26.9986,26.9986,109200.0
2013-09-09 13:50:00,31.71,31.79,31.71,31.79,204800.0,26.9986,27.0667,26.9986,27.0667,204800.0
2013-09-09 14:00:00,31.79,31.83,31.78,31.82,210200.0,27.0667,27.1007,27.0582,27.0922,210200.0
2013-09-09 14:10:00,31.82,31.84,31.81,31.84,122600.0,27.0922,27.1092,27.0837,27.1092,122600.0
2013-09-09 14:20:00,31.83,31.86,31.82,31.83,162400.0,27.1007,27.1263,27.0922,27.1007,162400.0
2013-09-09 14:30:00,31.83,31.85,31.81,31.85,273500.0,27.1007,27.1178,27.0837,27.1178,273500.0
2013-09-09 14:40:00,31.85,31.88,31.83,31.87,248000.0,27.1178,27.1433,27.1007,27.1348,248000.0
2013-09-09 14:50:00,31.87,31.89,31.85,31.85,210400.0,27.1348,27.1518,27.1178,27.1178,210400.0
2013-09-09 15:00:00,31.86,31.88,31.85,31.88,176300.0,27.1263,27.1433,27.1178,27.1433,176300.0
2013-09-09 15:10:00,31.87,31.94,31.87,31.93,345600.0,27.1348,27.1944,27.1348,27.1859,345600.0
2013-09-09 15:20:00,31.93,31.93,31.9,31.91,207500.0,27.1859,27.1859,27.1603,27.1688,207500.0
2013-09-09 15:30:00,31.92,31.96,31.91,31.94,415600.0,27.1774,27.2114,27.1688,27.1944,415600.0
2013-09-09 15:40:00,31.93,31.94,31.86,31.89,432800.0,27.1859,27.1944,27.1263,27.1518,432800.0
2013-09-09 15:50:00,31.89,31.9,31.84,31.85,952400.0,27.1518,27.1603,27.1092,27.1178,952400.0
2013-09-10 09:30:00,32.11,32.11,31.8,31.94,1062700.0,27.3391,27.3391,27.0752,27.1944,1062700.0
2013-09-10 09:40:00,31.93,32.13,31.84,32.13,791600.0,27.1859,27.3562,27.1092,27.3562,791600.0
2013-09-10 09:50:00,32.12,32.15,31.92,31.92,579700.0,27.3476,27.3732,27.1774,27.1774,579700.0
2013-09-10 10:00:00,31.93,32.01,31.87,31.99,482900.0,27.1859,27.254,27.1348,27.237,482900.0
2013-09-10 10:10:00,31.99,32.02,31.92,31.96,306400.0,27.237,27.2625,27.1774,27.2114,306400.0
2013-09-10 10:20:00,31.96,32.0,31.91,31.96,161600.0,27.2114,27.2455,27.1688,27.2114,161600.0
2013-09-10 10:30:00,31.96,31.99,31.94,31.99,127100.0,27.2114,27.237,27.1944,27.237,127100.0
2013-09-10 10:40:00,31.99,32.01,31.97,31.99,170900.0,27.237,27.254,27.2199,27.237,170900.0
2013-09-10 10:50:00,31.99,32.06,31.98,32.03,258700.0,27.237,27.2966,27.2284,27.271,258700.0
2013-09-10 11:00:00,32.03,32.05,31.96,31.96,185100.0,27.271,27.288,27.2114,27.2114,185100.0
2013-09-10 11:10:00,31.96,31.97,31.89,31.89,219400.0,27.2114,27.2199,27.1518,27.1518,219400.0
2013-09-10 11:20:00,31.89,31.92,31.81,31.87,260100.0,27.1518,27.1774,27.0837,27.1348,260100.0
2013-09-10 11:30:00,31.87,31.89,31.84,31.88,116300.0,27.1348,27.1518,27.1092,27.1433,116300.0
2013-09-10 11:40:00,31.87,31.88,31.8,31.8,120200.0,27.1348,27.1433,27.0752,27.0752,120200.0
2013-09-10 11:50:00,31.81,31.83,31.77,31.81,263700.0,27.0837,27.1007,27.0496,27.0837,263700.0
2013-09-10 12:00:00,31.81,31.83,31.79,31.82,121700.0,27.0837,27.1007,27.0667,27.0922,121700.0
2013-09-10 12:10:00,31.82,31.87,31.81,31.85,151100.0,27.0922,27.1348,27.0837,27.1178,151100.0
2013-09-10 12:20:00,31.85,31.9,31.84,31.88,125600.0,27.1178,27.1603,27.1092,27.1433,125600.0
2013-09-10 12:30:00,31.89,31.91,31.85,31.91,158700.0,27.1518,27.1688,27.1178,27.1688,158700.0
2013-09-10 12:40:00,31.9,31.93,31.9,31.91,102500.0,27.1603,27.1859,27.1603,27.1688,102500.0
2013-09-10 12:50:00,31.91,31.95,31.89,31.95,88800.0,27.1688,27.2029,27.1518,27.2029,88800.0
2013-09-10 13:00:00,31.95,31.96,31.87,31.89,111200.0,27.2029,27.2114,27.1348,27.1518,111200.0
2013-09-10 13:10:00,31.89,31.9,31.85,31.88,131100.0,27.1518,27.1603,27.1178,27.1433,131100.0
2013-09-10 13:20:00,31.88,31.94,31.87,31.93,137700.0,27.1433,27.1944,27.1348,27.1859,137700.0
2013-09-10 13:30:00,31.93,31.94,31.84,31.85,349100.0,27.1859,27.1944,27.1092,27.1178,349100.0
2013-09-10 13:40:00,31.85,31.88,31.83,31.86,204000.0,27.1178,27.1433,27.1007,27.1263,204000.0
2013-09-10 13:50:00,31.86,31.87,31.79,31.8,158400.0,27.1263,27.1348,27.0667,27.0752,158400.0
2013-09-10 14:00:00,31.8,31.81,31.73,31.76,352600.0,27.0752,27.0837,27.0156,27.0411,352600.0
2013-09-10 14:10:00,31.77,31.82,31.75,31.82,141700.0,27.0496,27.0922,27.0326,27.0922,141700.0
2013-09-10 14:20:00,31.81,31.86,31.81,31.85,90400.0,27.0837,27.1263,27.0837,27.1178,90400.0
2013-09-10 14:30:00,31.85,31.86,31.81,31.83,103700.0,27.1178,27.1263,27.0837,27.1007,103700.0
2013-09-10 14:40:00,31.82,31.91,31.82,31.89,178100.0,27.0922,27.1688,27.0922,27.1518,178100.0
2013-09-10 14:50:00,31.89,31.95,31.89,31.95,171300.0,27.1518,27.2029,27.1518,27.2029,171300.0
2013-09-10 15:00:00,31.95,32.01,31.95,32.01,209300.0,27.2029,27.254,27.2029,27.254,209300.0
2013-09-10 15:10:00,32.0,32.03,32.0,32.01,333800.0,27.2455,27.271,27.2455,27.254,333800.0
2013-09-10 15:20:00,32.0,32.03,32.0,32.01,169900.0,27.2455,27.271,27.2455,27.254,169900.0
2013-09-10 15:30:00,32.02,32.02,32.0,32.01,179000.0,27.2625,27.2625,27.2455,27.254,179000.0
2013-09-10 15:40:00,32.0,32.02,31.98,31.99,412700.0,27.2455,27.2625,27.2284,27.237,412700.0
2013-09-10 15:50:00,32.0,32.02,31.93,31.94,963100.0,27.2455,27.2625,27.1859,27.1944,963100.0
2013-09-11 09:30:00,31.9,32.33,31.9,32.3,705400.0,27.1603,27.5264,27.1603,27.5009,705400.0
2013-09-11 09:40:00,32.3,32.33,32.18,32.23,401600.0,27.5009,27.5264,27.3987,27.4413,401600.0
2013-09-11 09:50:00,32.23,32.27,32.19,32.23,362200.0,27.4413,27.4754,27.4072,27.4413,362200.0
2013-09-11 10:00:00,32.22,32.27,32.06,32.11,388900.0,27.4328,27.4754,27.2966,27.3391,388900.0
2013-09-11 10:10:00,32.11,32.11,32.01,32.05,339100.0,27.3391,27.3391,27.254,27.288,339100.0
2013-09-11 10:20:00,32.05,32.09,31.91,32.08,547800.0,27.288,27.3221,27.1688,27.3136,547800.0
2013-09-11 10:30:00,32.08,32.13,32.06,32.11,324600.0,27.3136,27.3562,27.2966,27.3391,324600.0
2013-09-11 10:40:00,32.11,32.13,32.03,32.05,216000.0,27.3391,27.3562,27.271,27.288,216000.0
2013-09-11 10:50:00,32.06,32.09,32.03,32.09,171300.0,27.2966,27.3221,27.271,27.3221,171300.0
2013-09-11 11:00:00,32.09,32.21,32.08,32.21,226300.0,27.3221,27.4243,27.3136,27.4243,226300.0
2013-09-11 11:10:00,32.21,32.38,32.2,32.31,723800.0,27.4243,27.569,27.4158,27.5094,723800.0
2013-09-11 11:20:00,32.32,32.32,32.22,32.29,268300.0,27.5179,27.5179,27.4328,27.4924,268300.0
2013-09-11 11:30:00,32.29,32.43,32.29,32.42,323500.0,27.4924,27.6116,27.4924,27.6031,323500.0
2013-09-11 11:40:00,32.42,32.48,32.37,32.38,420400.0,27.6031,27.6542,27.5605,27.569,420400.0
2013-09-11 11:50:00,32.38,32.41,32.37,32.38,117000.0,27.569,27.5946,27.5605,27.569,117000.0
2013-09-11 12:00:00,32.38,32.38,32.32,32.33,231400.0,27.569,27.569,27.5179,27.5264,231400.0
2013-09-11 12:10:00,32.34,32.36,32.3,32.36,246100.0,27.535,27.552,27.5009,27.552,246100.0
2013-09-11 12:20:00,32.36,32.43,32.34,32.43,171300.0,27.552,27.6116,27.535,27.6116,171300.0
2013-09-11 12:30:00,32.43,32.5,32.39,32.5,218400.0,27.6116,27.6712,27.5775,27.6712,218400.0
2013-09-11 12:40:00,32.5,32.55,32.49,32.53,377100.0,27.6712,27.7138,27.6627,27.6967,377100.0
2013-09-11 12:50:00,32.53,32.55,32.49,32.54,152500.0,27.6967,27.7138,27.6627,27.7052,152500.0
2013-09-11 13:00:00,32.53,32.62,32.53,32.62,427000.0,27.6967,27.7734,27.6967,27.7734,427000.0
2013-09-11 13:10:00,32.62,32.8,32.61,32.8,583000.0,27.7734,27.9266,27.7648,27.9266,583000.0
2013-09-11 13:20:00,32.8,32.95,32.73,32.94,915800.0,27.9266,28.0543,27.867,28.0458,915800.0
2013-09-11 13:30:00,32.93,32.97,32.9,32.95,494400.0,28.0373,28.0713,28.0117,28.0543,494400.0
2013-09-11 13:40:00,32.95,32.99,32.92,32.94,460900.0,28.0543,28.0884,28.0288,28.0458,460900.0
2013-09-11 13:50:00,32.93,32.99,32.93,32.98,423800.0,28.0373,28.0884,28.0373,28.0799,423800.0
2013-09-11 14:00:00,32.98,33.04,32.92,32.94,586200.0,28.0799,28.1309,28.0288,28.0458,586200.0
2013-09-11 14:10:00,32.94,32.97,32.83,32.83,463500.0,28.0458,28.0713,27.9521,27.9521,463500.0
2013-09-11 14:20:00,32.83,32.84,32.79,32.82,179700.0,27.9521,27.9607,27.9181,27.9436,179700.0
2013-09-11 14:30:00,32.82,32.88,32.81,32.81,266300.0,27.9436,27.9947,27.9351,27.9351,266300.0
2013-09-11 14:40:00,32.81,32.86,32.81,32.85,166400.0,27.9351,27.9777,27.9351,27.9692,166400.0
2013-09-11 14:50:00,32.86,32.86,32.76,32.77,326100.0,27.9777,27.9777,27.8925,27.9011,326100.0
2013-09-11 15:00:00,32.77,32.78,32.72,32.72,307500.0,27.9011,27.9096,27.8585,27.8585,307500.0
2013-09-11 15:10:00,32.72,32.78,32.71,32.75,344600.0,27.8585,27.9096,27.85,27.884,344600.0
2013-09-11 15:20:00,32.75,32.87,32.75,32.85,446900.0,27.884,27.9862,27.884,27.9692,446900.0
2013-09-11 15:30:00,32.85,32.95,32.83,32.91,565600.0,27.9692,28.0543,27.9521,28.0203,565600.0
2013-09-11 15:40:00,32.91,32.92,32.8,32.8,684900.0,28.0203,28.0288,27.9266,27.9266,684900.0
2013-09-11 15:50:00,32.81,32.85,32.78,32.84,1472000.0,27.9351,27.9692,27.9096,27.9607,1472000.0
2013-09-12 09:30:00,32.45,32.96,32.38,32.92,1779800.0,27.6286,28.0628,27.569,28.0288,1779800.0
2013-09-12 09:40:00,32.93,33.2,32.76,32.84,2350100.0,28.0373,28.2672,27.8925,27.9607,2350100.0
2013-09-12 09:50:00,32.84,33.0,32.8,32.94,916800.0,27.9607,28.0969,27.9266,28.0458,916800.0
2013-09-12 10:00:00,32.94,32.94,32.68,32.69,721500.0,28.0458,28.0458,27.8244,27.8329,721500.0
2013-09-12 10:10:00,32.69,32.71,32.55,32.61,600100.0,27.8329,27.85,27.7138,27.7648,600100.0
2013-09-12 10:20:00,32.62,32.85,32.61,32.83,478800.0,27.7734,27.9692,27.7648,27.9521,478800.0
2013-09-12 10:30:00,32.83,32.86,32.63,32.64,289100.0,27.9521,27.9777,27.7819,27.7904,289100.0
2013-09-12 10:40:00,32.63,32.81,32.62,32.77,509400.0,27.7819,27.9351,27.7734,27.9011,509400.0
2013-09-12 10:50:00,32.77,32.93,32.76,32.91,495900.0,27.9011,28.0373,27.8925,28.0203,495900.0
2013-09-12 11:00:00,32.91,32.99,32.82,32.91,384300.0,28.0203,28.0884,27.9436,28.0203,384300.0
2013-09-12 11:10:00,32.91,33.0,32.91,32.92,287200.0,28.0203,28.0969,28.0203,28.0288,287200.0
2013-09-12 11:20:00,32.93,32.95,32.87,32.87,209900.0,28.0373,28.0543,27.9862,27.9862,209900.0
2013-09-12 11:30:00,32.87,32.96,32.85,32.9,238600.0,27.9862,28.0628,27.9692,28.0117,238600.0
2013-09-12 11:40:00,32.9,32.97,32.88,32.92,272100.0,28.0117,28.0713,27.9947,28.0288,272100.0
2013-09-12 11:50:00,32.91,32.98,32.89,32.98,204500.0,28.0203,28.0799,28.0032,28.0799,204500.0
2013-09-12 12:00:00,32.98,33.0,32.94,32.94,250700.0,28.0799,28.0969,28.0458,28.0458,250700.0
2013-09-12 12:10:00,32.94,32.95,32.82,32.87,197200.0,28.0458,28.0543,27.9436,27.9862,197200.0
2013-09-12 12:20:00,32.87,32.89,32.82,32.87,272400.0,27.9862,28.0032,27.9436,27.9862,272400.0
2013-09-12 12:30:00,32.87,32.95,32.87,32.94,189100.0,27.9862,28.0543,27.9862,28.0458,189100.0
2013-09-12 12:40:00,32.95,32.97,32.94,32.96,141900.0,28.0543,28.0713,28.0458,28.0628,141900.0
2013-09-12 12:50:00,32.96,33.0,32.95,33.0,173000.0,28.0628,28.0969,28.0543,28.0969,173000.0
2013-09-12 13:00:00,33.0,33.0,32.95,33.0,191000.0,28.0969,28.0969,28.0543,28.0969,191000.0
2013-09-12 13:10:00,33.0,33.13,33.0,33.07,441400.0,28.0969,28.2076,28.0969,28.1565,441400.0
2013-09-12 13:20:00,33.08,33.1,33.05,33.08,228100.0,28.165,28.182,28.1395,28.165,228100.0
2013-09-12 13:30:00,33.07,33.12,33.07,33.12,172200.0,28.1565,28.1991,28.1565,28.1991,172200.0
2013-09-12 13:40:00,33.12,33.13,33.1,33.13,214300.0,28.1991,28.2076,28.182,28.2076,214300.0
2013-09-12 13:50:00,33.13,33.17,33.12,33.17,254800.0,28.2076,28.2416,28.1991,28.2416,254800.0
2013-09-12 14:00:00,33.17,33.2,33.16,33.16,473800.0,28.2416,28.2672,28.2331,28.2331,473800.0
2013-09-12 14:10:00,33.16,33.17,33.01,33.05,352500.0,28.2331,28.2416,28.1054,28.1395,352500.0
2013-09-12 14:20:00,33.05,33.05,32.97,33.0,246400.0,28.1395,28.1395,28.0713,28.0969,246400.0
2013-09-12 14:30:00,33.01,33.07,32.99,33.07,413900.0,28.1054,28.1565,28.0884,28.1565,413900.0
2013-09-12 14:40:00,33.07,33.15,33.06,33.14,247500.0,28.1565,28.2246,28.148,28.2161,247500.0
2013-09-12 14:50:00,33.14,33.18,33.09,33.12,326200.0,28.2161,28.2501,28.1735,28.1991,326200.0
2013-09-12 15:00:00,33.11,33.12,33.0,33.02,220200.0,28.1905,28.1991,28.0969,28.1139,220200.0
2013-09-12 15:10:00,33.01,33.07,32.93,32.97,442400.0,28.1054,28.1565,28.0373,28.0713,442400.0
2013-09-12 15:20:00,32.97,33.13,32.97,33.12,434200.0,28.0713,28.2076,28.0713,28.1991,434200.0
2013-09-12 15:30:00,33.12,33.13,33.04,33.08,341300.0,28.1991,28.2076,28.1309,28.165,341300.0
2013-09-12 15:40:00,33.08,33.19,33.07,33.11,998400.0,28.165,28.2587,28.1565,28.1905,998400.0
2013-09-12 15:50:00,33.1,33.16,33.1,33.16,1219000.0,28.182,28.2331,28.182,28.2331,1219000.0
2013-09-13 09:30:00,33.29,33.29,32.91,33.14,805800.0,28.3438,28.3438,28.0203,28.2161,805800.0
2013-09-13 09:40:00,33.15,33.16,32.85,32.97,755400.0,28.2246,28.2331,27.9692,28.0713,755400.0
2013-09-13 09:50:00,32.98,33.04,32.91,33.03,404800.0,28.0799,28.1309,28.0203,28.1224,404800.0
2013-09-13 10:00:00,33.03,33.18,33.01,33.15,440400.0,28.1224,28.2501,28.1054,28.2246,440400.0
2013-09-13 10:10:00,33.16,33.17,33.02,33.07,388300.0,28.2331,28.2416,28.1139,28.1565,388300.0
2013-09-13 10:20:00,33.06,33.14,33.06,33.11,317000.0,28.148,28.2161,28.148,28.1905,317000.0
2013-09-13 10:30:00,33.11,33.15,33.02,33.05,279300.0,28.1905,28.2246,28.1139,28.1395,279300.0
2013-09-13 10:40:00,33.05,33.07,33.0,33.05,352200.0,28.1395,28.1565,28.0969,28.1395,352200.0
2013-09-13 10:50:00,33.05,33.12,33.04,33.08,189600.0,28.1395,28.1991,28.1309,28.165,189600.0
2013-09-13 11:00:00,33.07,33.12,33.06,33.08,244300.0,28.1565,28.1991,28.148,28.165,244300.0
2013-09-13 11:10:00,33.09,33.14,33.07,33.12,162800.0,28.1735,28.2161,28.1565,28.1991,162800.0
2013-09-13 11:20:00,33.12,33.18,33.09,33.13,220000.0,28.1991,28.2501,28.1735,28.2076,220000.0
2013-09-13 11:30:00,33.12,33.13,33.07,33.09,254500.0,28.1991,28.2076,28.1565,28.1735,254500.0
2013-09-13 11:40:00,33.09,33.2,33.08,33.2,250700.0,28.1735,28.2672,28.165,28.2672,250700.0
2013-09-13 11:50:00,33.19,33.24,33.19,33.23,346100.0,28.2587,28.3012,28.2587,28.2927,346100.0
2013-09-13 12:00:00,33.24,33.26,33.22,33.25,196500.0,28.3012,28.3183,28.2842,28.3097,196500.0
2013-09-13 12:10:00,33.26,33.26,33.19,33.2,180800.0,28.3183,28.3183,28.2587,28.2672,180800.0
2013-09-13 12:20:00,33.2,33.21,33.14,33.15,152700.0,28.2672,28.2757,28.2161,28.2246,152700.0
2013-09-13 12:30:00,33.16,33.22,33.15,33.2,184100.0,28.2331,28.2842,28.2246,28.2672,184100.0
2013-09-13 12:40:00,33.2,33.2,33.15,33.16,163700.0,28.2672,28.2672,28.2246,28.2331,163700.0
2013-09-13 12:50:00,33.15,33.15,33.07,33.11,316500.0,28.2246,28.2246,28.1565,28.1905,316500.0
2013-09-13 13:00:00,33.11,33.15,33.08,33.12,350200.0,28.1905,28.2246,28.165,28.1991,350200.0
2013-09-13 13:10:00,33.12,33.13,33.0,33.04,278400.0,28.1991,28.2076,28.0969,28.1309,278400.0
2013-09-13 13:20:00,33.04,33.08,33.02,33.07,246000.0,28.1309,28.165,28.1139,28.1565,246000.0
2013-09-13 13:30:00,33.08,33.08,33.02,33.03,209200.0,28.165,28.165,28.1139,28.1224,209200.0
2013-09-13 13:40:00,33.03,33.07,33.02,33.02,214700.0,28.1224,28.1565,28.1139,28.1139,214700.0
2013-09-13 13:50:00,33.02,33.04,33.01,33.03,337700.0,28.1139,28.1309,28.1054,28.1224,337700.0
2013-09-13 14:00:00,33.03,33.03,32.94,33.0,475100.0,28.1224,28.1224,28.0458,28.0969,475100.0
2013-09-13 14:10:00,33.0,33.04,32.98,33.0,316400.0,28.0969,28.1309,28.0799,28.0969,316400.0
2013-09-13 14:20:00,33.0,33.03,32.97,32.97,258900.0,28.0969,28.1224,28.0713,28.0713,258900.0
2013-09-13 14:30:00,32.98,33.0,32.92,32.92,294700.0,28.0799,28.0969,28.0288,28.0288,294700.0
2013-09-13 14:40:00,32.93,32.96,32.92,32.93,286400.0,28.0373,28.0628,28.0288,28.0373,286400.0
2013-09-13 14:50:00,32.92,32.93,32.83,32.86,391200.0,28.0288,28.0373,27.9521,27.9777,391200.0
2013-09-13 15:00:00,32.86,32.93,32.85,32.93,440100.0,27.9777,28.0373,27.9692,28.0373,440100.0
2013-09-13 15:10:00,32.93,33.0,32.92,32.98,480200.0,28.0373,28.0969,28.0288,28.0799,480200.0
2013-09-13 15:20:00,32.99,33.02,32.95,32.96,471200.0,28.0884,28.1139,28.0543,28.0628,471200.0
2013-09-13 15:30:00,32.95,33.01,32.9,32.98,482500.0,28.0543,28.1054,28.0117,28.0799,482500.0
2013-09-13 15:40:00,32.98,33.02,32.96,33.02,894700.0,28.0799,28.1139,28.0628,28.1139,894700.0
2013-09-13 15:50:00,33.02,33.06,32.96,33.05,1383500.0,28.1139,28.148,28.0628,28.1395,1383500.0
2013-09-16 09:30:00,33.44,33.48,33.2,33.21,779100.0,28.4715,28.5056,28.2672,28.2757,779100.0
2013-09-16 09:40:00,33.21,33.43,33.15,33.4,582500.0,28.2757,28.463,28.2246,28.4375,582500.0
2013-09-16 09:50:00,33.4,33.43,33.26,33.39,624400.0,28.4375,28.463,28.3183,28.4289,624400.0
2013-09-16 10:00:00,33.37,33.41,33.33,33.35,509600.0,28.4119,28.446,28.3779,28.3949,509600.0
2013-09-16 10:10:00,33.35,33.39,33.3,33.33,245400.0,28.3949,28.4289,28.3523,28.3779,245400.0
2013-09-16 10:20:00,33.33,33.4,33.31,33.37,218100.0,28.3779,28.4375,28.3608,28.4119,218100.0
2013-09-16 10:30:00,33.38,33.39,33.31,33.32,241600.0,28.4204,28.4289,28.3608,28.3693,241600.0
2013-09-16 10:40:00,33.32,33.33,33.24,33.29,231000.0,28.3693,28.3779,28.3012,28.3438,231000.0
2013-09-16 10:50:00,33.29,33.3,33.22,33.27,350500.0,28.3438,28.3523,28.2842,28.3268,350500.0
2013-09-16 11:00:00,33.27,33.31,33.26,33.28,212500.0,28.3268,28.3608,28.3183,28.3353,212500.0
2013-09-16 11:10:00,33.29,33.34,33.28,33.32,177700.0,28.3438,28.3864,28.3353,28.3693,177700.0
2013-09-16 11:20:00,33.32,33.35,33.3,33.35,180600.0,28.3693,28.3949,28.3523,28.3949,180600.0
2013-09-16 11:30:00,33.35,33.37,33.29,33.34,187000.0,28.3949,28.4119,28.3438,28.3864,187000.0
2013-09-16 11:40:00,33.34,33.4,33.33,33.39,196300.0,28.3864,28.4375,28.3779,28.4289,196300.0
2013-09-16 11:50:00,33.39,33.45,33.38,33.45,220200.0,28.4289,28.48,28.4204,28.48,220200.0
2013-09-16 12:00:00,33.45,33.45,33.4,33.41,194800.0,28.48,28.48,28.4375,28.446,194800.0
2013-09-16 12:10:00,33.41,33.45,33.4,33.44,118900.0,28.446,28.48,28.4375,28.4715,118900.0
2013-09-16 12:20:00,33.43,33.47,33.42,33.45,199800.0,28.463,28.4971,28.4545,28.48,199800.0
2013-09-16 12:30:00,33.45,33.48,33.44,33.47,211500.0,28.48,28.5056,28.4715,28.4971,211500.0
2013-09-16 12:40:00,33.47,33.48,33.46,33.46,143500.0,28.4971,28.5056,28.4885,28.4885,143500.0
2013-09-16 12:50:00,33.47,33.47,33.45,33.45,140700.0,28.4971,28.4971,28.48,28.48,140700.0
2013-09-16 13:00:00,33.45,33.47,33.44,33.45,168100.0,28.48,28.4971,28.4715,28.48,168100.0
2013-09-16 13:10:00,33.46,33.46,33.39,33.41,185000.0,28.4885,28.4885,28.4289,28.446,185000.0
2013-09-16 13:20:00,33.41,33.41,33.38,33.39,141200.0,28.446,28.446,28.4204,28.4289,141200.0
2013-09-16 13:30:00,33.39,33.43,33.36,33.43,161000.0,28.4289,28.463,28.4034,28.463,161000.0
2013-09-16 13:40:00,33.43,33.43,33.36,33.39,146700.0,28.463,28.463,28.4034,28.4289,146700.0
2013-09-16 13:50:00,33.39,33.44,33.39,33.41,225600.0,28.4289,28.4715,28.4289,28.446,225600.0
2013-09-16 14:00:00,33.41,33.41,33.32,33.35,283800.0,28.446,28.446,28.3693,28.3949,283800.0
2013-09-16 14:10:00,33.35,33.42,33.34,33.4,351900.0,28.3949,28.4545,28.3864,28.4375,351900.0
2013-09-16 14:20:00,33.4,33.4,33.31,33.31,148800.0,28.4375,28.4375,28.3608,28.3608,148800.0
2013-09-16 14:30:00,33.31,33.33,33.26,33.27,241900.0,28.3608,28.3779,28.3183,28.3268,241900.0
2013-09-16 14:40:00,33.27,33.27,33.18,33.22,195000.0,28.3268,28.3268,28.2501,28.2842,195000.0
2013-09-16 14:50:00,33.21,33.23,33.16,33.19,136900.0,28.2757,28.2927,28.2331,28.2587,136900.0
2013-09-16 15:00:00,33.18,33.23,33.18,33.22,232500.0,28.2501,28.2927,28.2501,28.2842,232500.0
2013-09-16 15:10:00,33.23,33.26,33.2,33.2,296200.0,28.2927,28.3183,28.2672,28.2672,296200.0
2013-09-16 15:20:00,33.2,33.24,33.18,33.22,249700.0,28.2672,28.3012,28.2501,28.2842,249700.0
2013-09-16 15:30:00,33.22,33.22,33.17,33.19,382600.0,28.2842,28.2842,28.2416,28.2587,382600.0
2013-09-16 15:40:00,33.19,33.21,33.11,33.17,495600.0,28.2587,28.2757,28.1905,28.2416,495600.0
2013-09-16 15:50:00,33.17,33.25,33.15,33.25,1129100.0,28.2416,28.3097,28.2246,28.3097,1129100.0
2013-09-17 09:30:00,33.24,33.54,33.22,33.54,804100.0,28.3012,28.5567,28.2842,28.5567,804100.0
2013-09-17 09:40:00,33.54,33.6,33.5,33.52,570000.0,28.5567,28.6077,28.5226,28.5396,570000.0
2013-09-17 09:50:00,33.53,33.6,33.41,33.49,349800.0,28.5481,28.6077,28.446,28.5141,349800.0
2013-09-17 10:00:00,33.49,33.5,33.36,33.4,438700.0,28.5141,28.5226,28.4034,28.4375,438700.0
2013-09-17 10:10:00,33.4,33.43,33.3,33.38,392800.0,28.4375,28.463,28.3523,28.4204,392800.0
2013-09-17 10:20:00,33.38,33.42,33.32,33.38,264400.0,28.4204,28.4545,28.3693,28.4204,264400.0
2013-09-17 10:30:00,33.38,33.41,33.28,33.3,236500.0,28.4204,28.446,28.3353,28.3523,236500.0
2013-09-17 10:40:00,33.29,33.49,33.29,33.48,345700.0,28.3438,28.5141,28.3438,28.5056,345700.0
2013-09-17 10:50:00,33.48,33.59,33.47,33.58,250900.0,28.5056,28.5992,28.4971,28.5907,250900.0
2013-09-17 11:00:00,33.58,33.58,33.46,33.47,252700.0,28.5907,28.5907,28.4885,28.4971,252700.0
2013-09-17 11:10:00,33.48,33.52,33.45,33.47,177100.0,28.5056,28.5396,28.48,28.4971,177100.0
2013-09-17 11:20:00,33.47,33.5,33.44,33.48,134000.0,28.4971,28.5226,28.4715,28.5056,134000.0
2013-09-17 11:30:00,33.47,33.49,33.41,33.48,166600.0,28.4971,28.5141,28.446,28.5056,166600.0
2013-09-17 11:40:00,33.48,33.49,33.41,33.48,123300.0,28.5056,28.5141,28.446,28.5056,123300.0
2013-09-17 11:50:00,33.47,33.49,33.42,33.49,140800.0,28.4971,28.5141,28.4545,28.5141,140800.0
2013-09-17 12:00:00,33.49,33.49,33.45,33.47,150500.0,28.5141,28.5141,28.48,28.4971,150500.0
2013-09-17 12:10:00,33.47,33.49,33.45,33.48,120900.0,28.4971,28.5141,28.48,28.5056,120900.0
2013-09-17 12:20:00,33.48,33.5,33.47,33.48,129400.0,28.5056,28.5226,28.4971,28.5056,129400.0
2013-09-17 12:30:00,33.48,33.49,33.43,33.44,100200.0,28.5056,28.5141,28.463,28.4715,100200.0
2013-09-17 12:40:00,33.43,33.48,33.43,33.48,163900.0,28.463,28.5056,28.463,28.5056,163900.0
2013-09-17 12:50:00,33.47,33.48,33.45,33.46,106400.0,28.4971,28.5056,28.48,28.4885,106400.0
2013-09-17 13:00:00,33.46,33.48,33.42,33.44,144300.0,28.4885,28.5056,28.4545,28.4715,144300.0
2013-09-17 13:10:00,33.45,33.46,33.42,33.42,136300.0,28.48,28.4885,28.4545,28.4545,136300.0
2013-09-17 13:20:00,33.43,33.44,33.41,33.41,66400.0,28.463,28.4715,28.446,28.446,66400.0
2013-09-17 13:30:00,33.41,33.48,33.4,33.46,141000.0,28.446,28.5056,28.4375,28.4885,141000.0
2013-09-17 13:40:00,33.47,33.48,33.42,33.42,70500.0,28.4971,28.5056,28.4545,28.4545,70500.0
2013-09-17 13:50:00,33.43,33.49,33.42,33.46,115400.0,28.463,28.5141,28.4545,28.4885,115400.0
2013-09-17 14:00:00,33.45,33.5,33.44,33.5,87400.0,28.48,28.5226,28.4715,28.5226,87400.0
2013-09-17 14:10:00,33.5,33.5,33.46,33.46,165100.0,28.5226,28.5226,28.4885,28.4885,165100.0
2013-09-17 14:20:00,33.46,33.52,33.44,33.51,164200.0,28.4885,28.5396,28.4715,28.5311,164200.0
2013-09-17 14:30:00,33.51,33.54,33.49,33.54,243000.0,28.5311,28.5567,28.5141,28.5567,243000.0
2013-09-17 14:40:00,33.54,33.57,33.52,33.57,214200.0,28.5567,28.5822,28.5396,28.5822,214200.0
2013-09-17 14:50:00,33.56,33.57,33.49,33.5,142500.0,28.5737,28.5822,28.5141,28.5226,142500.0
2013-09-17 15:00:00,33.49,33.51,33.43,33.46,148600.0,28.5141,28.5311,28.463,28.4885,148600.0
2013-09-17 15:10:00,33.44,33.48,33.44,33.48,127300.0,28.4715,28.5056,28.4715,28.5056,127300.0
2013-09-17 15:20:00,33.47,33.5,33.44,33.47,151900.0,28.4971,28.5226,28.4715,28.4971,151900.0
2013-09-17 15:30:00,33.46,33.47,33.42,33.45,269200.0,28.4885,28.4971,28.4545,28.48,269200.0
2013-09-17 15:40:00,33.45,33.48,33.43,33.45,305300.0,28.48,28.5056,28.463,28.48,305300.0
2013-09-17 15:50:00,33.45,33.54,33.43,33.53,1121700.0,28.48,28.5567,28.463,28.5481,1121700.0
2013-09-18 09:30:00,33.59,33.65,33.52,33.62,607000.0,28.5992,28.6503,28.5396,28.6248,607000.0
2013-09-18 09:40:00,33.62,33.73,33.54,33.67,451100.0,28.6248,28.7184,28.5567,28.6673,451100.0
2013-09-18 09:50:00,33.67,33.7,33.61,33.68,300600.0,28.6673,28.6929,28.6163,28.6759,300600.0
2013-09-18 10:00:00,33.68,33.72,33.63,33.68,459400.0,28.6759,28.7099,28.6333,28.6759,459400.0
2013-09-18 10:10:00,33.69,33.72,33.6,33.71,403700.0,28.6844,28.7099,28.6077,28.7014,403700.0
2013-09-18 10:20:00,33.7,33.72,33.65,33.7,510100.0,28.6929,28.7099,28.6503,28.6929,510100.0
2013-09-18 10:30:00,33.71,33.75,33.65,33.68,311800.0,28.7014,28.7355,28.6503,28.6759,311800.0
2013-09-18 10:40:00,33.68,33.74,33.66,33.72,208100.0,28.6759,28.7269,28.6588,28.7099,208100.0
2013-09-18 10:50:00,33.72,33.79,33.71,33.78,229900.0,28.7099,28.7695,28.7014,28.761,229900.0
2013-09-18 11:00:00,33.78,33.8,33.76,33.79,302100.0,28.761,28.778,28.744,28.7695,302100.0
2013-09-18 11:10:00,33.79,33.79,33.75,33.79,189500.0,28.7695,28.7695,28.7355,28.7695,189500.0
2013-09-18 11:20:00,33.79,33.8,33.76,33.77,209300.0,28.7695,28.778,28.744,28.7525,209300.0
2013-09-18 11:30:00,33.77,33.86,33.77,33.84,382000.0,28.7525,28.8291,28.7525,28.8121,382000.0
2013-09-18 11:40:00,33.83,33.83,33.74,33.77,167600.0,28.8036,28.8036,28.7269,28.7525,167600.0
2013-09-18 11:50:00,33.77,33.82,33.76,33.82,204700.0,28.7525,28.7951,28.744,28.7951,204700.0
2013-09-18 12:00:00,33.81,33.81,33.75,33.8,154200.0,28.7865,28.7865,28.7355,28.778,154200.0
2013-09-18 12:10:00,33.8,33.86,33.8,33.86,194200.0,28.778,28.8291,28.778,28.8291,194200.0
2013-09-18 12:20:00,33.86,33.88,33.84,33.88,217300.0,28.8291,28.8461,28.8121,28.8461,217300.0
2013-09-18 12:30:00,33.88,33.89,33.84,33.85,182900.0,28.8461,28.8547,28.8121,28.8206,182900.0
2013-09-18 12:40:00,33.85,33.88,33.83,33.87,172600.0,28.8206,28.8461,28.8036,28.8376,172600.0
2013-09-18 12:50:00,33.87,33.9,33.86,33.88,149600.0,28.8376,28.8632,28.8291,28.8461,149600.0
2013-09-18 13:00:00,33.89,33.94,33.87,33.94,245800.0,28.8547,28.8972,28.8376,28.8972,245800.0
2013-09-18 13:10:00,33.94,34.07,33.93,34.05,806700.0,28.8972,29.0079,28.8887,28.9909,806700.0
2013-09-18 13:20:00,34.05,34.09,33.99,33.99,368700.0,28.9909,29.0249,28.9398,28.9398,368700.0
2013-09-18 13:30:00,33.99,34.01,33.91,33.98,292900.0,28.9398,28.9568,28.8717,28.9313,292900.0
2013-09-18 13:40:00,33.98,34.02,33.92,33.93,229800.0,28.9313,28.9653,28.8802,28.8887,229800.0
2013-09-18 13:50:00,33.93,33.96,33.85,33.96,332700.0,28.8887,28.9143,28.8206,28.9143,332700.0
2013-09-18 14:00:00,33.96,34.48,33.95,34.38,1425500.0,28.9143,29.357,28.9057,29.2719,1425500.0
2013-09-18 14:10:00,34.38,34.56,34.37,34.4,1082200.0,29.2719,29.4251,29.2633,29.2889,1082200.0
2013-09-18 14:20:00,34.4,34.52,34.36,34.4,946900.0,29.2889,29.3911,29.2548,29.2889,946900.0
2013-09-18 14:30:00,34.4,34.52,34.37,34.4,1289400.0,29.2889,29.3911,29.2633,29.2889,1289400.0
2013-09-18 14:40:00,34.4,34.58,34.37,34.57,771900.0,29.2889,29.4421,29.2633,29.4336,771900.0
2013-09-18 14:50:00,34.58,34.74,34.56,34.73,604000.0,29.4421,29.5784,29.4251,29.5698,604000.0
2013-09-18 15:00:00,34.74,34.76,34.61,34.67,829000.0,29.5784,29.5954,29.4677,29.5188,829000.0
2013-09-18 15:10:00,34.68,34.68,34.4,34.4,658400.0,29.5273,29.5273,29.2889,29.2889,658400.0
2013-09-18 15:20:00,34.4,34.58,34.39,34.56,588400.0,29.2889,29.4421,29.2804,29.4251,588400.0
2013-09-18 15:30:00,34.56,34.61,34.53,34.61,687500.0,29.4251,29.4677,29.3996,29.4677,687500.0
2013-09-18 15:40:00,34.61,34.63,34.57,34.6,931600.0,29.4677,29.4847,29.4336,29.4592,931600.0
2013-09-18 15:50:00,34.59,34.61,34.47,34.53,1582200.0,29.4506,29.4677,29.3485,29.3996,1582200.0
2013-09-19 09:30:00,34.86,34.99,34.66,34.79,1341500.0,29.6805,29.7912,29.5102,29.6209,1341500.0
2013-09-19 09:40:00,34.8,34.86,34.59,34.61,1080700.0,29.6294,29.6805,29.4506,29.4677,1080700.0
2013-09-19 09:50:00,34.6,34.68,34.55,34.59,676800.0,29.4592,29.5273,29.4166,29.4506,676800.0
2013-09-19 10:00:00,34.57,34.67,34.51,34.64,790900.0,29.4336,29.5188,29.3825,29.4932,790900.0
2013-09-19 10:10:00,34.64,34.76,34.63,34.67,531200.0,29.4932,29.5954,29.4847,29.5188,531200.0
2013-09-19 10:20:00,34.68,34.84,34.66,34.84,566400.0,29.5273,29.6635,29.5102,29.6635,566400.0
2013-09-19 10:30:00,34.84,34.87,34.67,34.77,345800.0,29.6635,29.689,29.5188,29.6039,345800.0
2013-09-19 10:40:00,34.78,34.87,34.77,34.84,425700.0,29.6124,29.689,29.6039,29.6635,425700.0
2013-09-19 10:50:00,34.84,34.84,34.61,34.62,388000.0,29.6635,29.6635,29.4677,29.4762,388000.0
2013-09-19 11:00:00,34.63,34.7,34.62,34.66,319600.0,29.4847,29.5443,29.4762,29.5102,319600.0
2013-09-19 11:10:00,34.65,34.67,34.59,34.67,326000.0,29.5017,29.5188,29.4506,29.5188,326000.0
2013-09-19 11:20:00,34.67,34.69,34.62,34.65,250100.0,29.5188,29.5358,29.4762,29.5017,250100.0
2013-09-19 11:30:00,34.64,34.66,34.59,34.66,387500.0,29.4932,29.5102,29.4506,29.5102,387500.0
2013-09-19 11:40:00,34.65,34.72,34.65,34.66,349700.0,29.5017,29.5613,29.5017,29.5102,349700.0
2013-09-19 11:50:00,34.66,34.72,34.65,34.71,180500.0,29.5102,29.5613,29.5017,29.5528,180500.0
2013-09-19 12:00:00,34.72,34.78,34.66,34.77,194200.0,29.5613,29.6124,29.5102,29.6039,194200.0
2013-09-19 12:10:00,34.77,34.77,34.68,34.69,202500.0,29.6039,29.6039,29.5273,29.5358,202500.0
2013-09-19 12:20:00,34.69,34.7,34.65,34.68,225500.0,29.5358,29.5443,29.5017,29.5273,225500.0
2013-09-19 12:30:00,34.68,34.7,34.57,34.57,227600.0,29.5273,29.5443,29.4336,29.4336,227600.0
2013-09-19 12:40:00,34.58,34.6,34.46,34.48,250300.0,29.4421,29.4592,29.34,29.357,250300.0
2013-09-19 12:50:00,34.48,34.5,34.41,34.47,255300.0,29.357,29.374,29.2974,29.3485,255300.0
2013-09-19 13:00:00,34.47,34.56,34.46,34.49,199800.0,29.3485,29.4251,29.34,29.3655,199800.0
2013-09-19 13:10:00,34.49,34.57,34.48,34.56,218000.0,29.3655,29.4336,29.357,29.4251,218000.0
2013-09-19 13:20:00,34.55,34.57,34.43,34.46,167100.0,29.4166,29.4336,29.3144,29.34,167100.0
2013-09-19 13:30:00,34.46,34.46,34.42,34.44,277200.0,29.34,29.34,29.3059,29.3229,277200.0
2013-09-19 13:40:00,34.44,34.47,34.29,34.32,317000.0,29.3229,29.3485,29.1952,29.2208,317000.0
2013-09-19 13:50:00,34.31,34.33,34.19,34.25,280300.0,29.2123,29.2293,29.1101,29.1612,280300.0
2013-09-19 14:00:00,34.25,34.39,34.2,34.39,280700.0,29.1612,29.2804,29.1186,29.2804,280700.0
2013-09-19 14:10:00,34.39,34.44,34.37,34.41,184300.0,29.2804,29.3229,29.2633,29.2974,184300.0
2013-09-19 14:20:00,34.4,34.46,34.35,34.45,157200.0,29.2889,29.34,29.2463,29.3315,157200.0
2013-09-19 14:30:00,34.45,34.49,34.42,34.47,244400.0,29.3315,29.3655,29.3059,29.3485,244400.0
2013-09-19 14:40:00,34.46,34.48,34.41,34.48,139800.0,29.34,29.357,29.2974,29.357,139800.0
2013-09-19 14:50:00,34.47,34.49,34.39,34.43,193100.0,29.3485,29.3655,29.2804,29.3144,193100.0
2013-09-19 15:00:00,34.44,34.64,34.43,34.63,379200.0,29.3229,29.4932,29.3144,29.4847,379200.0
2013-09-19 15:10:00,34.62,34.7,34.59,34.68,244500.0,29.4762,29.5443,29.4506,29.5273,244500.0
2013-09-19 15:20:00,34.69,34.7,34.62,34.68,377600.0,29.5358,29.5443,29.4762,29.5273,377600.0
2013-09-19 15:30:00,34.68,34.68,34.51,34.56,293800.0,29.5273,29.5273,29.3825,29.4251,293800.0
2013-09-19 15:40:00,34.56,34.61,34.55,34.61,312700.0,29.4251,29.4677,29.4166,29.4677,312700.0
2013-09-19 15:50:00,34.61,34.61,34.55,34.59,831800.0,29.4677,29.4677,29.4166,29.4506,831800.0
2013-09-20 09:30:00,34.75,34.79,34.44,34.49,1903100.0,29.5869,29.6209,29.3229,29.3655,1903100.0
2013-09-20 09:40:00,34.49,34.51,34.26,34.34,491400.0,29.3655,29.3825,29.1697,29.2378,491400.0
2013-09-20 09:50:00,34.34,34.43,34.32,34.43,310300.0,29.2378,29.3144,29.2208,29.3144,310300.0
2013-09-20 10:00:00,34.43,34.44,34.33,34.34,311900.0,29.3144,29.3229,29.2293,29.2378,311900.0
2013-09-20 10:10:00,34.35,34.35,34.21,34.3,353000.0,29.2463,29.2463,29.1271,29.2037,353000.0
2013-09-20 10:20:00,34.31,34.33,34.23,34.27,256600.0,29.2123,29.2293,29.1441,29.1782,256600.0
2013-09-20 10:30:00,34.27,34.32,34.24,34.25,218200.0,29.1782,29.2208,29.1527,29.1612,218200.0
2013-09-20 10:40:00,34.25,34.31,34.2,34.3,165000.0,29.1612,29.2123,29.1186,29.2037,165000.0
2013-09-20 10:50:00,34.3,34.35,34.26,34.32,102800.0,29.2037,29.2463,29.1697,29.2208,102800.0
2013-09-20 11:00:00,34.32,34.32,34.26,34.27,202900.0,29.2208,29.2208,29.1697,29.1782,202900.0
2013-09-20 11:10:00,34.27,34.28,34.18,34.28,257800.0,29.1782,29.1867,29.1016,29.1867,257800.0
2013-09-20 11:20:00,34.28,34.31,34.22,34.31,223200.0,29.1867,29.2123,29.1356,29.2123,223200.0
2013-09-20 11:30:00,34.31,34.32,34.23,34.23,234600.0,29.2123,29.2208,29.1441,29.1441,234600.0
2013-09-20 11:40:00,34.23,34.26,34.09,34.15,279100.0,29.1441,29.1697,29.0249,29.076,279100.0
2013-09-20 11:50:00,34.15,34.15,34.08,34.11,301100.0,29.076,29.076,29.0164,29.042,301100.0
2013-09-20 12:00:00,34.11,34.11,33.97,34.02,310100.0,29.042,29.042,28.9228,28.9653,310100.0
2013-09-20 12:10:00,34.02,34.02,33.94,34.01,247800.0,28.9653,28.9653,28.8972,28.9568,247800.0
2013-09-20 12:20:00,34.01,34.01,33.85,33.93,394200.0,28.9568,28.9568,28.8206,28.8887,394200.0
2013-09-20 12:30:00,33.93,33.95,33.87,33.92,175500.0,28.8887,28.9057,28.8376,28.8802,175500.0
2013-09-20 12:40:00,33.93,34.09,33.91,34.09,204200.0,28.8887,29.0249,28.8717,29.0249,204200.0
2013-09-20 12:50:00,34.08,34.08,33.99,34.02,127800.0,29.0164,29.0164,28.9398,28.9653,127800.0
2013-09-20 13:00:00,34.02,34.04,33.88,33.91,283600.0,28.9653,28.9824,28.8461,28.8717,283600.0
2013-09-20 13:10:00,33.9,33.98,33.9,33.94,179400.0,28.8632,28.9313,28.8632,28.8972,179400.0
2013-09-20 13:20:00,33.94,33.99,33.9,33.95,130700.0,28.8972,28.9398,28.8632,28.9057,130700.0
2013-09-20 13:30:00,33.95,33.97,33.92,33.92,95000.0,28.9057,28.9228,28.8802,28.8802,95000.0
2013-09-20 13:40:00,33.93,33.97,33.91,33.95,115700.0,28.8887,28.9228,28.8717,28.9057,115700.0
2013-09-20 13:50:00,33.94,33.98,33.91,33.92,118100.0,28.8972,28.9313,28.8717,28.8802,118100.0
2013-09-20 14:00:00,33.93,33.93,33.88,33.9,203000.0,28.8887,28.8887,28.8461,28.8632,203000.0
2013-09-20 14:10:00,33.91,33.93,33.89,33.92,171900.0,28.8717,28.8887,28.8547,28.8802,171900.0
2013-09-20 14:20:00,33.92,33.95,33.88,33.94,196300.0,28.8802,28.9057,28.8461,28.8972,196300.0
2013-09-20 14:30:00,33.94,33.97,33.9,33.91,212800.0,28.8972,28.9228,28.8632,28.8717,212800.0
2013-09-20 14:40:00,33.91,33.97,33.88,33.97,183700.0,28.8717,28.9228,28.8461,28.9228,183700.0
2013-09-20 14:50:00,33.97,33.98,33.91,33.95,181100.0,28.9228,28.9313,28.8717,28.9057,181100.0
2013-09-20 15:00:00,33.95,34.0,33.94,33.94,187800.0,28.9057,28.9483,28.8972,28.8972,187800.0
2013-09-20 15:10:00,33.94,33.99,33.91,33.97,195600.0,28.8972,28.9398,28.8717,28.9228,195600.0
2013-09-20 15:20:00,33.97,33.99,33.9,33.9,190700.0,28.9228,28.9398,28.8632,28.8632,190700.0
2013-09-20 15:30:00,33.9,33.98,33.84,33.95,587100.0,28.8632,28.9313,28.8121,28.9057,587100.0
2013-09-20 15:40:00,33.95,34.04,33.93,34.03,668700.0,28.9057,28.9824,28.8887,28.9739,668700.0
2013-09-20 15:50:00,34.02,34.05,33.87,33.88,2226300.0,28.9653,28.9909,28.8376,28.8461,2226300.0
2013-09-23 09:30:00,34.02,34.36,33.87,34.19,776800.0,28.9653,29.2548,28.8376,29.1101,776800.0
2013-09-23 09:40:00,34.2,34.35,34.01,34.02,522400.0,29.1186,29.2463,28.9568,28.9653,522400.0
2013-09-23 09:50:00,34.02,34.19,33.94,34.15,366100.0,28.9653,29.1101,28.8972,29.076,366100.0
2013-09-23 10:00:00,34.16,34.17,34.02,34.03,462600.0,29.0845,29.0931,28.9653,28.9739,462600.0
2013-09-23 10:10:00,34.02,34.08,33.95,34.01,308700.0,28.9653,29.0164,28.9057,28.9568,308700.0
2013-09-23 10:20:00,34.02,34.03,33.95,34.01,195400.0,28.9653,28.9739,28.9057,28.9568,195400.0
2013-09-23 10:30:00,34.01,34.18,33.99,34.18,287900.0,28.9568,29.1016,28.9398,29.1016,287900.0
2013-09-23 10:40:00,34.17,34.21,34.05,34.07,335900.0,29.0931,29.1271,28.9909,29.0079,335900.0
2013-09-23 10:50:00,34.07,34.12,33.95,33.97,273900.0,29.0079,29.0505,28.9057,28.9228,273900.0
2013-09-23 11:00:00,33.97,34.07,33.97,33.97,154400.0,28.9228,29.0079,28.9228,28.9228,154400.0
2013-09-23 11:10:00,33.98,34.05,33.96,33.96,173700.0,28.9313,28.9909,28.9143,28.9143,173700.0
2013-09-23 11:20:00,33.96,34.02,33.94,33.99,82200.0,28.9143,28.9653,28.8972,28.9398,82200.0
2013-09-23 11:30:00,33.98,34.02,33.93,33.96,96000.0,28.9313,28.9653,28.8887,28.9143,96000.0
2013-09-23 11:40:00,33.96,34.03,33.95,34.01,110000.0,28.9143,28.9739,28.9057,28.9568,110000.0
2013-09-23 11:50:00,34.0,34.09,34.0,34.03,192300.0,28.9483,29.0249,28.9483,28.9739,192300.0
2013-09-23 12:00:00,34.03,34.08,33.96,34.07,220900.0,28.9739,29.0164,28.9143,29.0079,220900.0
2013-09-23 12:10:00,34.06,34.06,34.01,34.01,72600.0,28.9994,28.9994,28.9568,28.9568,72600.0
2013-09-23 12:20:00,34.01,34.04,33.94,33.98,147700.0,28.9568,28.9824,28.8972,28.9313,147700.0
2013-09-23 12:30:00,33.98,33.98,33.9,33.91,93000.0,28.9313,28.9313,28.8632,28.8717,93000.0
2013-09-23 12:40:00,33.92,33.93,33.87,33.89,78900.0,28.8802,28.8887,28.8376,28.8547,78900.0
2013-09-23 12:50:00,33.89,33.93,33.87,33.92,76100.0,28.8547,28.8887,28.8376,28.8802,76100.0
2013-09-23 13:00:00,33.92,33.93,33.89,33.92,82600.0,28.8802,28.8887,28.8547,28.8802,82600.0
2013-09-23 13:10:00,33.91,33.92,33.84,33.88,115800.0,28.8717,28.8802,28.8121,28.8461,115800.0
2013-09-23 13:20:00,33.88,33.89,33.82,33.86,85300.0,28.8461,28.8547,28.7951,28.8291,85300.0
2013-09-23 13:30:00,33.87,33.89,33.82,33.88,73900.0,28.8376,28.8547,28.7951,28.8461,73900.0
2013-09-23 13:40:00,33.88,33.92,33.87,33.91,90400.0,28.8461,28.8802,28.8376,28.8717,90400.0
2013-09-23 13:50:00,33.91,33.94,33.9,33.91,102200.0,28.8717,28.8972,28.8632,28.8717,102200.0
2013-09-23 14:00:00,33.92,33.93,33.87,33.87,165700.0,28.8802,28.8887,28.8376,28.8376,165700.0
2013-09-23 14:10:00,33.86,33.9,33.85,33.88,112200.0,28.8291,28.8632,28.8206,28.8461,112200.0
2013-09-23 14:20:00,33.89,33.89,33.81,33.84,104800.0,28.8547,28.8547,28.7865,28.8121,104800.0
2013-09-23 14:30:00,33.83,33.86,33.82,33.84,130300.0,28.8036,28.8291,28.7951,28.8121,130300.0
2013-09-23 14:40:00,33.84,33.85,33.81,33.82,103200.0,28.8121,28.8206,28.7865,28.7951,103200.0
2013-09-23 14:50:00,33.82,33.86,33.79,33.82,196700.0,28.7951,28.8291,28.7695,28.7951,196700.0
2013-09-23 15:00:00,33.82,33.83,33.73,33.8,202600.0,28.7951,28.8036,28.7184,28.778,202600.0
2013-09-23 15:10:00,33.8,33.83,33.75,33.83,177900.0,28.778,28.8036,28.7355,28.8036,177900.0
2013-09-23 15:20:00,33.83,33.85,33.78,33.78,429700.0,28.8036,28.8206,28.761,28.761,429700.0
2013-09-23 15:30:00,33.79,33.79,33.73,33.74,275800.0,28.7695,28.7695,28.7184,28.7269,275800.0
2013-09-23 15:40:00,33.75,33.78,33.7,33.7,459200.0,28.7355,28.761,28.6929,28.6929,459200.0
2013-09-23 15:50:00,33.7,33.78,33.69,33.78,1319300.0,28.6929,28.761,28.6844,28.761,1319300.0
2013-09-24 09:30:00,33.5,33.65,33.4,33.4,634100.0,28.5226,28.6503,28.4375,28.4375,634100.0
2013-09-24 09:40:00,33.41,33.51,33.32,33.47,352000.0,28.446,28.5311,28.3693,28.4971,352000.0
2013-09-24 09:50:00,33.47,33.64,33.47,33.61,247900.0,28.4971,28.6418,28.4971,28.6163,247900.0
2013-09-24 10:00:00,33.61,33.72,33.54,33.58,336400.0,28.6163,28.7099,28.5567,28.5907,336400.0
2013-09-24 10:10:00,33.58,33.6,33.43,33.48,394600.0,28.5907,28.6077,28.463,28.5056,394600.0
2013-09-24 10:20:00,33.47,33.57,33.45,33.52,258600.0,28.4971,28.5822,28.48,28.5396,258600.0
2013-09-24 10:30:00,33.53,33.7,33.5,33.68,270300.0,28.5481,28.6929,28.5226,28.6759,270300.0
2013-09-24 10:40:00,33.68,33.76,33.63,33.76,225000.0,28.6759,28.744,28.6333,28.744,225000.0
2013-09-24 10:50:00,33.76,33.92,33.73,33.91,296700.0,28.744,28.8802,28.7184,28.8717,296700.0
2013-09-24 11:00:00,33.91,33.95,33.83,33.83,268800.0,28.8717,28.9057,28.8036,28.8036,268800.0
2013-09-24 11:10:00,33.83,33.91,33.82,33.82,190000.0,28.8036,28.8717,28.7951,28.7951,190000.0
2013-09-24 11:20:00,33.82,33.83,33.73,33.78,289700.0,28.7951,28.8036,28.7184,28.761,289700.0
2013-09-24 11:30:00,33.77,33.85,33.77,33.78,121300.0,28.7525,28.8206,28.7525,28.761,121300.0
2013-09-24 11:40:00,33.79,33.81,33.75,33.78,211800.0,28.7695,28.7865,28.7355,28.761,211800.0
2013-09-24 11:50:00,33.79,33.87,33.76,33.85,148700.0,28.7695,28.8376,28.744,28.8206,148700.0
2013-09-24 12:00:00,33.86,33.86,33.81,33.81,109800.0,28.8291,28.8291,28.7865,28.7865,109800.0
2013-09-24 12:10:00,33.82,33.83,33.79,33.79,116500.0,28.7951,28.8036,28.7695,28.7695,116500.0
2013-09-24 12:20:00,33.79,33.83,33.78,33.81,71200.0,28.7695,28.8036,28.761,28.7865,71200.0
2013-09-24 12:30:00,33.81,33.87,33.79,33.86,87900.0,28.7865,28.8376,28.7695,28.8291,87900.0
2013-09-24 12:40:00,33.85,33.9,33.82,33.88,152200.0,28.8206,28.8632,28.7951,28.8461,152200.0
2013-09-24 12:50:00,33.87,33.88,33.75,33.76,109000.0,28.8376,28.8461,28.7355,28.744,109000.0
2013-09-24 13:00:00,33.76,33.82,33.76,33.8,105100.0,28.744,28.7951,28.744,28.778,105100.0
2013-09-24 13:10:00,33.8,33.85,33.8,33.84,128100.0,28.778,28.8206,28.778,28.8121,128100.0
2013-09-24 13:20:00,33.84,33.88,33.8,33.87,126200.0,28.8121,28.8461,28.778,28.8376,126200.0
2013-09-24 13:30:00,33.88,33.97,33.88,33.92,202200.0,28.8461,28.9228,28.8461,28.8802,202200.0
2013-09-24 13:40:00,33.93,33.95,33.87,33.95,104600.0,28.8887,28.9057,28.8376,28.9057,104600.0
2013-09-24 13:50:00,33.94,33.97,33.88,33.88,123400.0,28.8972,28.9228,28.8461,28.8461,123400.0
2013-09-24 14:00:00,33.89,34.0,33.89,33.99,141600.0,28.8547,28.9483,28.8547,28.9398,141600.0
2013-09-24 14:10:00,33.99,34.0,33.92,33.95,100300.0,28.9398,28.9483,28.8802,28.9057,100300.0
2013-09-24 14:20:00,33.95,33.98,33.86,33.87,140800.0,28.9057,28.9313,28.8291,28.8376,140800.0
2013-09-24 14:30:00,33.88,33.92,33.86,33.92,115700.0,28.8461,28.8802,28.8291,28.8802,115700.0
2013-09-24 14:40:00,33.92,33.95,33.89,33.93,99300.0,28.8802,28.9057,28.8547,28.8887,99300.0
2013-09-24 14:50:00,33.93,33.95,33.88,33.9,124600.0,28.8887,28.9057,28.8461,28.8632,124600.0
2013-09-24 15:00:00,33.9,33.93,33.88,33.9,164900.0,28.8632,28.8887,28.8461,28.8632,164900.0
2013-09-24 15:10:00,33.89,33.95,33.88,33.94,180500.0,28.8547,28.9057,28.8461,28.8972,180500.0
2013-09-24 15:20:00,33.93,33.95,33.88,33.9,237100.0,28.8887,28.9057,28.8461,28.8632,237100.0
2013-09-24 15:30:00,33.89,33.89,33.81,33.86,333300.0,28.8547,28.8547,28.7865,28.8291,333300.0
2013-09-24 15:40:00,33.86,33.88,33.79,33.79,359000.0,28.8291,28.8461,28.7695,28.7695,359000.0
2013-09-24 15:50:00,33.79,33.83,33.73,33.74,1135900.0,28.7695,28.8036,28.7184,28.7269,1135900.0
2013-09-25 09:30:00,34.09,34.09,33.84,33.89,583300.0,29.0249,29.0249,28.8121,28.8547,583300.0
2013-09-25 09:40:00,33.88,33.93,33.73,33.79,368500.0,28.8461,28.8887,28.7184,28.7695,368500.0
2013-09-25 09:50:00,33.79,33.82,33.58,33.68,437200.0,28.7695,28.7951,28.5907,28.6759,437200.0
2013-09-25 10:00:00,33.68,33.75,33.62,33.67,285700.0,28.6759,28.7355,28.6248,28.6673,285700.0
2013-09-25 10:10:00,33.68,33.78,33.63,33.76,294400.0,28.6759,28.761,28.6333,28.744,294400.0
2013-09-25 10:20:00,33.76,33.77,33.71,33.72,315500.0,28.744,28.7525,28.7014,28.7099,315500.0
2013-09-25 10:30:00,33.71,33.74,33.66,33.69,178200.0,28.7014,28.7269,28.6588,28.6844,178200.0
2013-09-25 10:40:00,33.69,33.77,33.69,33.75,212900.0,28.6844,28.7525,28.6844,28.7355,212900.0
2013-09-25 10:50:00,33.75,33.93,33.75,33.93,373300.0,28.7355,28.8887,28.7355,28.8887,373300.0
2013-09-25 11:00:00,33.93,34.0,33.88,34.0,198900.0,28.8887,28.9483,28.8461,28.9483,198900.0
2013-09-25 11:10:00,34.0,34.1,33.97,34.03,253000.0,28.9483,29.0335,28.9228,28.9739,253000.0
2013-09-25 11:20:00,34.03,34.05,33.99,34.04,149600.0,28.9739,28.9909,28.9398,28.9824,149600.0
2013-09-25 11:30:00,34.04,34.12,34.04,34.05,254000.0,28.9824,29.0505,28.9824,28.9909,254000.0
2013-09-25 11:40:00,34.05,34.1,34.04,34.07,235100.0,28.9909,29.0335,28.9824,29.0079,235100.0
2013-09-25 11:50:00,34.06,34.08,34.01,34.02,214400.0,28.9994,29.0164,28.9568,28.9653,214400.0
2013-09-25 12:00:00,34.02,34.07,34.0,34.07,207500.0,28.9653,29.0079,28.9483,29.0079,207500.0
2013-09-25 12:10:00,34.06,34.15,34.06,34.14,238900.0,28.9994,29.076,28.9994,29.0675,238900.0
2013-09-25 12:20:00,34.15,34.15,34.07,34.13,237600.0,29.076,29.076,29.0079,29.059,237600.0
2013-09-25 12:30:00,34.14,34.18,34.12,34.16,204300.0,29.0675,29.1016,29.0505,29.0845,204300.0
2013-09-25 12:40:00,34.16,34.24,34.14,34.23,163900.0,29.0845,29.1527,29.0675,29.1441,163900.0
2013-09-25 12:50:00,34.23,34.27,34.23,34.26,250300.0,29.1441,29.1782,29.1441,29.1697,250300.0
2013-09-25 13:00:00,34.27,34.33,34.26,34.26,184800.0,29.1782,29.2293,29.1697,29.1697,184800.0
2013-09-25 13:10:00,34.27,34.3,34.25,34.25,139100.0,29.1782,29.2037,29.1612,29.1612,139100.0
2013-09-25 13:20:00,34.25,34.26,34.16,34.18,321700.0,29.1612,29.1697,29.0845,29.1016,321700.0
2013-09-25 13:30:00,34.17,34.2,34.06,34.18,398300.0,29.0931,29.1186,28.9994,29.1016,398300.0
2013-09-25 13:40:00,34.19,34.2,34.1,34.13,154800.0,29.1101,29.1186,29.0335,29.059,154800.0
2013-09-25 13:50:00,34.13,34.19,34.12,34.12,208000.0,29.059,29.1101,29.0505,29.0505,208000.0
2013-09-25 14:00:00,34.13,34.13,34.06,34.07,77600.0,29.059,29.059,28.9994,29.0079,77600.0
2013-09-25 14:10:00,34.06,34.14,34.06,34.11,105700.0,28.9994,29.0675,28.9994,29.042,105700.0
2013-09-25 14:20:00,34.12,34.13,34.05,34.05,143500.0,29.0505,29.059,28.9909,28.9909,143500.0
2013-09-25 14:30:00,34.04,34.1,34.0,34.01,112200.0,28.9824,29.0335,28.9483,28.9568,112200.0
2013-09-25 14:40:00,34.01,34.04,33.98,34.0,109300.0,28.9568,28.9824,28.9313,28.9483,109300.0
2013-09-25 14:50:00,34.0,34.01,33.96,33.96,151600.0,28.9483,28.9568,28.9143,28.9143,151600.0
2013-09-25 15:00:00,33.97,34.02,33.97,34.01,162200.0,28.9228,28.9653,28.9228,28.9568,162200.0
2013-09-25 15:10:00,34.01,34.09,33.99,34.01,200800.0,28.9568,29.0249,28.9398,28.9568,200800.0
2013-09-25 15:20:00,34.01,34.01,33.92,33.93,144100.0,28.9568,28.9568,28.8802,28.8887,144100.0
2013-09-25 15:30:00,33.92,33.94,33.9,33.92,240600.0,28.8802,28.8972,28.8632,28.8802,240600.0
2013-09-25 15:40:00,33.92,33.93,33.85,33.87,307800.0,28.8802,28.8887,28.8206,28.8376,307800.0
2013-09-25 15:50:00,33.87,33.87,33.81,33.83,691600.0,28.8376,28.8376,28.7865,28.8036,691600.0
2013-09-26 09:30:00,34.0,34.15,33.98,34.01,278700.0,28.9483,29.076,28.9313,28.9568,278700.0
2013-09-26 09:40:00,34.01,34.09,33.96,34.08,181400.0,28.9568,29.0249,28.9143,29.0164,181400.0
2013-09-26 09:50:00,34.07,34.14,34.03,34.11,182100.0,29.0079,29.0675,28.9739,29.042,182100.0
2013-09-26 10:00:00,34.12,34.21,34.04,34.18,247000.0,29.0505,29.1271,28.9824,29.1016,247000.0
2013-09-26 10:10:00,34.18,34.23,34.05,34.09,258600.0,29.1016,29.1441,28.9909,29.0249,258600.0
2013-09-26 10:20:00,34.09,34.11,33.96,33.97,199000.0,29.0249,29.042,28.9143,28.9228,199000.0
2013-09-26 10:30:00,33.97,34.01,33.92,33.97,107700.0,28.9228,28.9568,28.8802,28.9228,107700.0
2013-09-26 10:40:00,33.98,34.01,33.89,33.91,173200.0,28.9313,28.9568,28.8547,28.8717,173200.0
2013-09-26 10:50:00,33.91,33.95,33.86,33.88,147600.0,28.8717,28.9057,28.8291,28.8461,147600.0
2013-09-26 11:00:00,33.87,33.91,33.84,33.89,116400.0,28.8376,28.8717,28.8121,28.8547,116400.0
2013-09-26 11:10:00,33.89,33.9,33.8,33.81,189500.0,28.8547,28.8632,28.778,28.7865,189500.0
2013-09-26 11:20:00,33.82,33.85,33.77,33.84,117600.0,28.7951,28.8206,28.7525,28.8121,117600.0
2013-09-26 11:30:00,33.84,33.9,33.84,33.88,62500.0,28.8121,28.8632,28.8121,28.8461,62500.0
2013-09-26 11:40:00,33.86,33.94,33.86,33.92,112300.0,28.8291,28.8972,28.8291,28.8802,112300.0
2013-09-26 11:50:00,33.92,33.94,33.86,33.91,58300.0,28.8802,28.8972,28.8291,28.8717,58300.0
2013-09-26 12:00:00,33.91,33.92,33.77,33.77,168400.0,28.8717,28.8802,28.7525,28.7525,168400.0
2013-09-26 12:10:00,33.78,33.81,33.77,33.79,68600.0,28.761,28.7865,28.7525,28.7695,68600.0
2013-09-26 12:20:00,33.8,33.91,33.78,33.86,102700.0,28.778,28.8717,28.761,28.8291,102700.0
2013-09-26 12:30:00,33.86,33.87,33.81,33.87,143500.0,28.8291,28.8376,28.7865,28.8376,143500.0
2013-09-26 12:40:00,33.87,33.91,33.84,33.86,98900.0,28.8376,28.8717,28.8121,28.8291,98900.0
2013-09-26 12:50:00,33.86,33.87,33.83,33.86,38400.0,28.8291,28.8376,28.8036,28.8291,38400.0
2013-09-26 13:00:00,33.86,33.87,33.84,33.84,70500.0,28.8291,28.8376,28.8121,28.8121,70500.0
2013-09-26 13:10:00,33.84,33.84,33.78,33.81,73200.0,28.8121,28.8121,28.761,28.7865,73200.0
2013-09-26 13:20:00,33.82,33.86,33.81,33.85,65200.0,28.7951,28.8291,28.7865,28.8206,65200.0
2013-09-26 13:30:00,33.85,33.86,33.78,33.81,77700.0,28.8206,28.8291,28.761,28.7865,77700.0
2013-09-26 13:40:00,33.8,33.87,33.8,33.86,133100.0,28.778,28.8376,28.778,28.8291,133100.0
2013-09-26 13:50:00,33.86,33.86,33.83,33.84,84400.0,28.8291,28.8291,28.8036,28.8121,84400.0
2013-09-26 14:00:00,33.83,33.85,33.77,33.8,79500.0,28.8036,28.8206,28.7525,28.778,79500.0
2013-09-26 14:10:00,33.8,33.81,33.75,33.75,60100.0,28.778,28.7865,28.7355,28.7355,60100.0
2013-09-26 14:20:00,33.75,33.8,33.74,33.78,56800.0,28.7355,28.778,28.7269,28.761,56800.0
2013-09-26 14:30:00,33.77,33.78,33.73,33.74,86400.0,28.7525,28.761,28.7184,28.7269,86400.0
2013-09-26 14:40:00,33.75,33.75,33.7,33.72,59600.0,28.7355,28.7355,28.6929,28.7099,59600.0
2013-09-26 14:50:00,33.71,33.75,33.69,33.74,131700.0,28.7014,28.7355,28.6844,28.7269,131700.0
2013-09-26 15:00:00,33.73,33.74,33.7,33.74,91900.0,28.7184,28.7269,28.6929,28.7269,91900.0
2013-09-26 15:10:00,33.73,33.74,33.68,33.71,105900.0,28.7184,28.7269,28.6759,28.7014,105900.0
2013-09-26 15:20:00,33.71,33.78,33.71,33.76,101700.0,28.7014,28.761,28.7014,28.744,101700.0
2013-09-26 15:30:00,33.77,33.83,33.76,33.83,94700.0,28.7525,28.8036,28.744,28.8036,94700.0
2013-09-26 15:40:00,33.83,33.85,33.81,33.85,197600.0,28.8036,28.8206,28.7865,28.8206,197600.0
2013-09-26 15:50:00,33.85,33.89,33.79,33.86,587300.0,28.8206,28.8547,28.7695,28.8291,587300.0
2013-09-27 09:30:00,33.56,33.81,33.49,33.61,554100.0,28.5737,28.7865,28.5141,28.6163,554100.0
2013-09-27 09:40:00,33.61,33.75,33.6,33.72,206600.0,28.6163,28.7355,28.6077,28.7099,206600.0
2013-09-27 09:50:00,33.71,33.72,33.57,33.6,182100.0,28.7014,28.7099,28.5822,28.6077,182100.0
2013-09-27 10:00:00,33.61,33.63,33.41,33.43,488900.0,28.6163,28.6333,28.446,28.463,488900.0
2013-09-27 10:10:00,33.41,33.46,33.39,33.44,291800.0,28.446,28.4885,28.4289,28.4715,291800.0
2013-09-27 10:20:00,33.45,33.55,33.4,33.54,256600.0,28.48,28.5652,28.4375,28.5567,256600.0
2013-09-27 10:30:00,33.54,33.65,33.5,33.65,341300.0,28.5567,28.6503,28.5226,28.6503,341300.0
2013-09-27 10:40:00,33.65,33.66,33.51,33.55,114800.0,28.6503,28.6588,28.5311,28.5652,114800.0
2013-09-27 10:50:00,33.55,33.58,33.49,33.49,130100.0,28.5652,28.5907,28.5141,28.5141,130100.0
2013-09-27 11:00:00,33.5,33.52,33.46,33.51,150400.0,28.5226,28.5396,28.4885,28.5311,150400.0
2013-09-27 11:10:00,33.51,33.53,33.41,33.43,221300.0,28.5311,28.5481,28.446,28.463,221300.0
2013-09-27 11:20:00,33.43,33.51,33.43,33.48,72400.0,28.463,28.5311,28.463,28.5056,72400.0
2013-09-27 11:30:00,33.48,33.55,33.45,33.51,189600.0,28.5056,28.5652,28.48,28.5311,189600.0
2013-09-27 11:40:00,33.5,33.51,33.42,33.46,94500.0,28.5226,28.5311,28.4545,28.4885,94500.0
2013-09-27 11:50:00,33.46,33.47,33.37,33.39,222400.0,28.4885,28.4971,28.4119,28.4289,222400.0
2013-09-27 12:00:00,33.38,33.41,33.33,33.34,204600.0,28.4204,28.446,28.3779,28.3864,204600.0
2013-09-27 12:10:00,33.34,33.42,33.32,33.41,108400.0,28.3864,28.4545,28.3693,28.446,108400.0
2013-09-27 12:20:00,33.4,33.46,33.39,33.4,97700.0,28.4375,28.4885,28.4289,28.4375,97700.0
2013-09-27 12:30:00,33.4,33.42,33.37,33.37,80500.0,28.4375,28.4545,28.4119,28.4119,80500.0
2013-09-27 12:40:00,33.38,33.38,33.33,33.36,91100.0,28.4204,28.4204,28.3779,28.4034,91100.0
2013-09-27 12:50:00,33.36,33.41,33.36,33.38,90900.0,28.4034,28.446,28.4034,28.4204,90900.0
2013-09-27 13:00:00,33.39,33.39,33.35,33.35,147900.0,28.4289,28.4289,28.3949,28.3949,147900.0
2013-09-27 13:10:00,33.35,33.38,33.33,33.35,129500.0,28.3949,28.4204,28.3779,28.3949,129500.0
2013-09-27 13:20:00,33.35,33.39,33.33,33.38,105900.0,28.3949,28.4289,28.3779,28.4204,105900.0
2013-09-27 13:30:00,33.37,33.41,33.37,33.4,90700.0,28.4119,28.446,28.4119,28.4375,90700.0
2013-09-27 13:40:00,33.4,33.43,33.39,33.42,63300.0,28.4375,28.463,28.4289,28.4545,63300.0
2013-09-27 13:50:00,33.42,33.43,33.39,33.39,96900.0,28.4545,28.463,28.4289,28.4289,96900.0
2013-09-27 14:00:00,33.4,33.41,33.33,33.34,97400.0,28.4375,28.446,28.3779,28.3864,97400.0
2013-09-27 14:10:00,33.34,33.37,33.33,33.35,115000.0,28.3864,28.4119,28.3779,28.3949,115000.0
2013-09-27 14:20:00,33.35,33.46,33.35,33.45,91500.0,28.3949,28.4885,28.3949,28.48,91500.0
2013-09-27 14:30:00,33.44,33.44,33.39,33.43,84600.0,28.4715,28.4715,28.4289,28.463,84600.0
2013-09-27 14:40:00,33.43,33.47,33.42,33.44,100700.0,28.463,28.4971,28.4545,28.4715,100700.0
2013-09-27 14:50:00,33.44,33.48,33.42,33.42,94800.0,28.4715,28.5056,28.4545,28.4545,94800.0
2013-09-27 15:00:00,33.43,33.46,33.41,33.45,93900.0,28.463,28.4885,28.446,28.48,93900.0
2013-09-27 15:10:00,33.45,33.45,33.39,33.4,123000.0,28.48,28.48,28.4289,28.4375,123000.0
2013-09-27 15:20:00,33.4,33.44,33.39,33.43,263400.0,28.4375,28.4715,28.4289,28.463,263400.0
2013-09-27 15:30:00,33.43,33.46,33.4,33.44,193400.0,28.463,28.4885,28.4375,28.4715,193400.0
2013-09-27 15:40:00,33.43,33.45,33.4,33.41,348800.0,28.463,28.48,28.4375,28.446,348800.0
2013-09-27 15:50:00,33.41,33.48,33.4,33.43,621400.0,28.446,28.5056,28.4375,28.463,621400.0
2013-09-30 09:30:00,32.97,33.0,32.33,32.81,1236500.0,28.0713,28.0969,27.5264,27.9351,1236500.0
2013-09-30 09:40:00,32.81,32.97,32.77,32.95,556800.0,27.9351,28.0713,27.9011,28.0543,556800.0
2013-09-30 09:50:00,32.95,33.0,32.89,32.92,329200.0,28.0543,28.0969,28.0032,28.0288,329200.0
2013-09-30 10:00:00,32.92,32.97,32.82,32.97,408600.0,28.0288,28.0713,27.9436,28.0713,408600.0
2013-09-30 10:10:00,32.97,33.07,32.95,33.05,285000.0,28.0713,28.1565,28.0543,28.1395,285000.0
2013-09-30 10:20:00,33.06,33.18,33.04,33.14,189300.0,28.148,28.2501,28.1309,28.2161,189300.0
2013-09-30 10:30:00,33.14,33.2,33.1,33.14,193200.0,28.2161,28.2672,28.182,28.2161,193200.0
2013-09-30 10:40:00,33.14,33.25,33.12,33.17,200900.0,28.2161,28.3097,28.1991,28.2416,200900.0
2013-09-30 10:50:00,33.16,33.24,33.16,33.18,245600.0,28.2331,28.3012,28.2331,28.2501,245600.0
2013-09-30 11:00:00,33.18,33.21,33.14,33.19,111700.0,28.2501,28.2757,28.2161,28.2587,111700.0
2013-09-30 11:10:00,33.18,33.19,33.08,33.1,138100.0,28.2501,28.2587,28.165,28.182,138100.0
2013-09-30 11:20:00,33.11,33.24,33.09,33.19,247300.0,28.1905,28.3012,28.1735,28.2587,247300.0
2013-09-30 11:30:00,33.19,33.25,33.18,33.2,169800.0,28.2587,28.3097,28.2501,28.2672,169800.0
2013-09-30 11:40:00,33.21,33.23,33.16,33.16,74700.0,28.2757,28.2927,28.2331,28.2331,74700.0
2013-09-30 11:50:00,33.16,33.24,33.16,33.22,77800.0,28.2331,28.3012,28.2331,28.2842,77800.0
2013-09-30 12:00:00,33.21,33.22,33.12,33.15,155700.0,28.2757,28.2842,28.1991,28.2246,155700.0
2013-09-30 12:10:00,33.15,33.18,33.12,33.15,94500.0,28.2246,28.2501,28.1991,28.2246,94500.0
2013-09-30 12:20:00,33.15,33.2,33.14,33.14,73900.0,28.2246,28.2672,28.2161,28.2161,73900.0
2013-09-30 12:30:00,33.14,33.15,33.09,33.09,96900.0,28.2161,28.2246,28.1735,28.1735,96900.0
2013-09-30 12:40:00,33.09,33.14,33.09,33.09,102500.0,28.1735,28.2161,28.1735,28.1735,102500.0
2013-09-30 12:50:00,33.09,33.1,33.06,33.07,116500.0,28.1735,28.182,28.148,28.1565,116500.0
2013-09-30 13:00:00,33.06,33.13,33.04,33.04,161700.0,28.148,28.2076,28.1309,28.1309,161700.0
2013-09-30 13:10:00,33.04,33.19,33.03,33.19,146100.0,28.1309,28.2587,28.1224,28.2587,146100.0
2013-09-30 13:20:00,33.19,33.19,33.06,33.06,135800.0,28.2587,28.2587,28.148,28.148,135800.0
2013-09-30 13:30:00,33.07,33.16,33.07,33.11,132600.0,28.1565,28.2331,28.1565,28.1905,132600.0
2013-09-30 13:40:00,33.12,33.18,33.12,33.16,86500.0,28.1991,28.2501,28.1991,28.2331,86500.0
2013-09-30 13:50:00,33.16,33.18,33.09,33.14,119200.0,28.2331,28.2501,28.1735,28.2161,119200.0
2013-09-30 14:00:00,33.15,33.18,33.1,33.18,187400.0,28.2246,28.2501,28.182,28.2501,187400.0
2013-09-30 14:10:00,33.18,33.18,33.13,33.13,128900.0,28.2501,28.2501,28.2076,28.2076,128900.0
2013-09-30 14:20:00,33.14,33.16,33.12,33.14,94300.0,28.2161,28.2331,28.1991,28.2161,94300.0
2013-09-30 14:30:00,33.14,33.19,33.14,33.18,182800.0,28.2161,28.2587,28.2161,28.2501,182800.0
2013-09-30 14:40:00,33.17,33.17,33.1,33.12,169500.0,28.2416,28.2416,28.182,28.1991,169500.0
2013-09-30 14:50:00,33.12,33.13,33.08,33.08,156000.0,28.1991,28.2076,28.165,28.165,156000.0
2013-09-30 15:00:00,33.08,33.08,33.02,33.04,201100.0,28.165,28.165,28.1139,28.1309,201100.0
2013-09-30 15:10:00,33.04,33.05,32.94,32.94,441200.0,28.1309,28.1395,28.0458,28.0458,441200.0
2013-09-30 15:20:00,32.94,33.03,32.94,33.01,350400.0,28.0458,28.1224,28.0458,28.1054,350400.0
2013-09-30 15:30:00,33.01,33.07,32.96,33.04,489300.0,28.1054,28.1565,28.0628,28.1309,489300.0
2013-09-30 15:40:00,33.04,33.1,33.0,33.02,542800.0,28.1309,28.182,28.0969,28.1139,542800.0
2013-09-30 15:50:00,33.02,33.09,33.0,33.07,939700.0,28.1139,28.1735,28.0969,28.1565,939700.0
2013-10-01 09:30:00,32.48,32.67,32.39,32.6,1048100.0,27.6542,27.8159,27.5775,27.7563,1048100.0
2013-10-01 09:40:00,32.59,32.61,32.5,32.6,541300.0,27.7478,27.7648,27.6712,27.7563,541300.0
2013-10-01 09:50:00,32.6,32.72,32.59,32.65,336900.0,27.7563,27.8585,27.7478,27.7989,336900.0
2013-10-01 10:00:00,32.65,32.65,32.59,32.61,317200.0,27.7989,27.7989,27.7478,27.7648,317200.0
2013-10-01 10:10:00,32.61,32.65,32.55,32.62,217000.0,27.7648,27.7989,27.7138,27.7734,217000.0
2013-10-01 10:20:00,32.62,32.73,32.61,32.7,173200.0,27.7734,27.867,27.7648,27.8415,173200.0
2013-10-01 10:30:00,32.71,32.81,32.7,32.8,247800.0,27.85,27.9351,27.8415,27.9266,247800.0
2013-10-01 10:40:00,32.81,32.86,32.77,32.85,204000.0,27.9351,27.9777,27.9011,27.9692,204000.0
2013-10-01 10:50:00,32.85,32.9,32.81,32.85,135500.0,27.9692,28.0117,27.9351,27.9692,135500.0
2013-10-01 11:00:00,32.85,32.9,32.85,32.89,96600.0,27.9692,28.0117,27.9692,28.0032,96600.0
2013-10-01 11:10:00,32.88,33.0,32.88,32.99,127700.0,27.9947,28.0969,27.9947,28.0884,127700.0
2013-10-01 11:20:00,33.0,33.05,33.0,33.02,186300.0,28.0969,28.1395,28.0969,28.1139,186300.0
2013-10-01 11:30:00,33.02,33.06,33.0,33.04,140600.0,28.1139,28.148,28.0969,28.1309,140600.0
2013-10-01 11:40:00,33.04,33.12,33.04,33.09,135800.0,28.1309,28.1991,28.1309,28.1735,135800.0
2013-10-01 11:50:00,33.09,33.09,33.0,33.03,111000.0,28.1735,28.1735,28.0969,28.1224,111000.0
2013-10-01 12:00:00,33.03,33.03,32.98,32.99,90100.0,28.1224,28.1224,28.0799,28.0884,90100.0
2013-10-01 12:10:00,32.99,33.02,32.98,33.01,45100.0,28.0884,28.1139,28.0799,28.1054,45100.0
2013-10-01 12:20:00,33.01,33.04,32.98,33.01,67900.0,28.1054,28.1309,28.0799,28.1054,67900.0
2013-10-01 12:30:00,33.01,33.03,32.95,32.95,86600.0,28.1054,28.1224,28.0543,28.0543,86600.0
2013-10-01 12:40:00,32.95,32.98,32.92,32.98,103300.0,28.0543,28.0799,28.0288,28.0799,103300.0
2013-10-01 12:50:00,32.97,33.01,32.94,33.0,97300.0,28.0713,28.1054,28.0458,28.0969,97300.0
2013-10-01 13:00:00,33.0,33.05,32.99,33.05,93400.0,28.0969,28.1395,28.0884,28.1395,93400.0
2013-10-01 13:10:00,33.06,33.08,33.01,33.06,69100.0,28.148,28.165,28.1054,28.148,69100.0
2013-10-01 13:20:00,33.06,33.07,33.02,33.02,65800.0,28.148,28.1565,28.1139,28.1139,65800.0
2013-10-01 13:30:00,33.02,33.04,32.97,33.01,95000.0,28.1139,28.1309,28.0713,28.1054,95000.0
2013-10-01 13:40:00,33.01,33.01,32.97,32.98,81700.0,28.1054,28.1054,28.0713,28.0799,81700.0
2013-10-01 13:50:00,32.98,33.02,32.98,33.0,68300.0,28.0799,28.1139,28.0799,28.0969,68300.0
2013-10-01 14:00:00,33.01,33.01,32.93,32.94,53200.0,28.1054,28.1054,28.0373,28.0458,53200.0
2013-10-01 14:10:00,32.95,32.96,32.9,32.91,91900.0,28.0543,28.0628,28.0117,28.0203,91900.0
2013-10-01 14:20:00,32.91,32.92,32.87,32.91,155400.0,28.0203,28.0288,27.9862,28.0203,155400.0
2013-10-01 14:30:00,32.91,32.93,32.83,32.86,169800.0,28.0203,28.0373,27.9521,27.9777,169800.0
2013-10-01 14:40:00,32.86,32.86,32.84,32.84,147500.0,27.9777,27.9777,27.9607,27.9607,147500.0
2013-10-01 14:50:00,32.85,32.89,32.84,32.88,196900.0,27.9692,28.0032,27.9607,27.9947,196900.0
2013-10-01 15:00:00,32.87,32.9,32.83,32.85,163400.0,27.9862,28.0117,27.9521,27.9692,163400.0
2013-10-01 15:10:00,32.84,32.85,32.79,32.79,153100.0,27.9607,27.9692,27.9181,27.9181,153100.0
2013-10-01 15:20:00,32.8,32.8,32.7,32.74,323900.0,27.9266,27.9266,27.8415,27.8755,323900.0
2013-10-01 15:30:00,32.75,32.8,32.73,32.78,315700.0,27.884,27.9266,27.867,27.9096,315700.0
2013-10-01 15:40:00,32.78,32.85,32.78,32.85,263600.0,27.9096,27.9692,27.9096,27.9692,263600.0
2013-10-01 15:50:00,32.85,32.94,32.84,32.93,815800.0,27.9692,28.0458,27.9607,28.0373,815800.0
2013-10-02 09:30:00,32.89,33.22,32.78,33.04,628200.0,28.0032,28.2842,27.9096,28.1309,628200.0
2013-10-02 09:40:00,33.05,33.1,32.94,33.1,417700.0,28.1395,28.182,28.0458,28.182,417700.0
2013-10-02 09:50:00,33.1,33.15,33.03,33.1,346400.0,28.182,28.2246,28.1224,28.182,346400.0
2013-10-02 10:00:00,33.1,33.17,33.01,33.04,274500.0,28.182,28.2416,28.1054,28.1309,274500.0
2013-10-02 10:10:00,33.04,33.15,33.02,33.13,223400.0,28.1309,28.2246,28.1139,28.2076,223400.0
2013-10-02 10:20:00,33.12,33.31,33.09,33.26,364800.0,28.1991,28.3608,28.1735,28.3183,364800.0
2013-10-02 10:30:00,33.26,33.36,33.21,33.35,302400.0,28.3183,28.4034,28.2757,28.3949,302400.0
2013-10-02 10:40:00,33.35,33.4,33.28,33.34,475200.0,28.3949,28.4375,28.3353,28.3864,475200.0
2013-10-02 10:50:00,33.35,33.48,33.35,33.36,219500.0,28.3949,28.5056,28.3949,28.4034,219500.0
2013-10-02 11:00:00,33.36,33.37,33.28,33.31,276900.0,28.4034,28.4119,28.3353,28.3608,276900.0
2013-10-02 11:10:00,33.31,33.42,33.29,33.37,173800.0,28.3608,28.4545,28.3438,28.4119,173800.0
2013-10-02 11:20:00,33.37,33.4,33.31,33.32,105500.0,28.4119,28.4375,28.3608,28.3693,105500.0
2013-10-02 11:30:00,33.32,33.35,33.28,33.28,270400.0,28.3693,28.3949,28.3353,28.3353,270400.0
2013-10-02 11:40:00,33.27,33.31,33.24,33.28,91300.0,28.3268,28.3608,28.3012,28.3353,91300.0
2013-10-02 11:50:00,33.27,33.31,33.26,33.27,104800.0,28.3268,28.3608,28.3183,28.3268,104800.0
2013-10-02 12:00:00,33.27,33.33,33.27,33.31,122800.0,28.3268,28.3779,28.3268,28.3608,122800.0
2013-10-02 12:10:00,33.33,33.34,33.3,33.32,94300.0,28.3779,28.3864,28.3523,28.3693,94300.0
2013-10-02 12:20:00,33.3,33.33,33.27,33.29,110700.0,28.3523,28.3779,28.3268,28.3438,110700.0
2013-10-02 12:30:00,33.29,33.34,33.28,33.34,104300.0,28.3438,28.3864,28.3353,28.3864,104300.0
2013-10-02 12:40:00,33.34,33.36,33.32,33.34,118200.0,28.3864,28.4034,28.3693,28.3864,118200.0
2013-10-02 12:50:00,33.35,33.42,33.33,33.42,156500.0,28.3949,28.4545,28.3779,28.4545,156500.0
2013-10-02 13:00:00,33.42,33.43,33.39,33.43,113100.0,28.4545,28.463,28.4289,28.463,113100.0
2013-10-02 13:10:00,33.43,33.44,33.39,33.42,83800.0,28.463,28.4715,28.4289,28.4545,83800.0
2013-10-02 13:20:00,33.41,33.47,33.4,33.44,92900.0,28.446,28.4971,28.4375,28.4715,92900.0
2013-10-02 13:30:00,33.45,33.48,33.44,33.45,152500.0,28.48,28.5056,28.4715,28.48,152500.0
2013-10-02 13:40:00,33.44,33.5,33.43,33.5,193100.0,28.4715,28.5226,28.463,28.5226,193100.0
2013-10-02 13:50:00,33.5,33.51,33.43,33.44,152800.0,28.5226,28.5311,28.463,28.4715,152800.0
2013-10-02 14:00:00,33.44,33.45,33.36,33.38,132600.0,28.4715,28.48,28.4034,28.4204,132600.0
2013-10-02 14:10:00,33.38,33.42,33.36,33.42,86700.0,28.4204,28.4545,28.4034,28.4545,86700.0
2013-10-02 14:20:00,33.41,33.42,33.39,33.42,57900.0,28.446,28.4545,28.4289,28.4545,57900.0
2013-10-02 14:30:00,33.43,33.44,33.36,33.36,84300.0,28.463,28.4715,28.4034,28.4034,84300.0
2013-10-02 14:40:00,33.35,33.36,33.32,33.32,132400.0,28.3949,28.4034,28.3693,28.3693,132400.0
2013-10-02 14:50:00,33.32,33.37,33.31,33.34,142500.0,28.3693,28.4119,28.3608,28.3864,142500.0
2013-10-02 15:00:00,33.34,33.39,33.32,33.38,117100.0,28.3864,28.4289,28.3693,28.4204,117100.0
2013-10-02 15:10:00,33.39,33.43,33.38,33.41,118700.0,28.4289,28.463,28.4204,28.446,118700.0
2013-10-02 15:20:00,33.41,33.42,33.38,33.42,180700.0,28.446,28.4545,28.4204,28.4545,180700.0
2013-10-02 15:30:00,33.41,33.46,33.41,33.44,223100.0,28.446,28.4885,28.446,28.4715,223100.0
2013-10-02 15:40:00,33.43,33.44,33.39,33.41,349800.0,28.463,28.4715,28.4289,28.446,349800.0
2013-10-02 15:50:00,33.4,33.51,33.4,33.51,887600.0,28.4375,28.5311,28.4375,28.5311,887600.0
2013-10-03 09:30:00,33.4,33.6,33.35,33.38,429800.0,28.4375,28.6077,28.3949,28.4204,429800.0
2013-10-03 09:40:00,33.38,33.4,33.24,33.34,202900.0,28.4204,28.4375,28.3012,28.3864,202900.0
2013-10-03 09:50:00,33.33,33.39,33.3,33.35,157900.0,28.3779,28.4289,28.3523,28.3949,157900.0
2013-10-03 10:00:00,33.35,33.43,33.31,33.37,281100.0,28.3949,28.463,28.3608,28.4119,281100.0
2013-10-03 10:10:00,33.37,33.46,33.3,33.42,270500.0,28.4119,28.4885,28.3523,28.4545,270500.0
2013-10-03 10:20:00,33.42,33.43,33.17,33.21,501200.0,28.4545,28.463,28.2416,28.2757,501200.0
2013-10-03 10:30:00,33.2,33.21,33.11,33.17,193300.0,28.2672,28.2757,28.1905,28.2416,193300.0
2013-10-03 10:40:00,33.17,33.18,32.98,32.99,308700.0,28.2416,28.2501,28.0799,28.0884,308700.0
2013-10-03 10:50:00,32.99,33.09,32.96,33.04,173100.0,28.0884,28.1735,28.0628,28.1309,173100.0
2013-10-03 11:00:00,33.04,33.1,33.04,33.06,137800.0,28.1309,28.182,28.1309,28.148,137800.0
2013-10-03 11:10:00,33.07,33.08,33.02,33.03,138900.0,28.1565,28.165,28.1139,28.1224,138900.0
2013-10-03 11:20:00,33.04,33.05,32.98,33.0,170500.0,28.1309,28.1395,28.0799,28.0969,170500.0
2013-10-03 11:30:00,33.0,33.06,32.99,32.99,159500.0,28.0969,28.148,28.0884,28.0884,159500.0
2013-10-03 11:40:00,32.99,32.99,32.88,32.89,195700.0,28.0884,28.0884,27.9947,28.0032,195700.0
2013-10-03 11:50:00,32.88,32.96,32.85,32.86,236900.0,27.9947,28.0628,27.9692,27.9777,236900.0
2013-10-03 12:00:00,32.86,32.86,32.76,32.86,229700.0,27.9777,27.9777,27.8925,27.9777,229700.0
2013-10-03 12:10:00,32.86,32.9,32.83,32.88,88700.0,27.9777,28.0117,27.9521,27.9947,88700.0
2013-10-03 12:20:00,32.88,32.93,32.85,32.93,125800.0,27.9947,28.0373,27.9692,28.0373,125800.0
2013-10-03 12:30:00,32.92,32.98,32.91,32.97,102900.0,28.0288,28.0799,28.0203,28.0713,102900.0
2013-10-03 12:40:00,32.97,33.0,32.92,32.99,135400.0,28.0713,28.0969,28.0288,28.0884,135400.0
2013-10-03 12:50:00,32.99,33.0,32.94,32.95,127900.0,28.0884,28.0969,28.0458,28.0543,127900.0
2013-10-03 13:00:00,32.96,33.0,32.92,32.97,128200.0,28.0628,28.0969,28.0288,28.0713,128200.0
2013-10-03 13:10:00,32.98,33.01,32.97,32.99,121700.0,28.0799,28.1054,28.0713,28.0884,121700.0
2013-10-03 13:20:00,32.99,33.05,32.99,33.03,155200.0,28.0884,28.1395,28.0884,28.1224,155200.0
2013-10-03 13:30:00,33.03,33.05,33.0,33.01,98600.0,28.1224,28.1395,28.0969,28.1054,98600.0
2013-10-03 13:40:00,33.0,33.05,33.0,33.02,136700.0,28.0969,28.1395,28.0969,28.1139,136700.0
2013-10-03 13:50:00,33.02,33.03,32.99,33.01,77000.0,28.1139,28.1224,28.0884,28.1054,77000.0
2013-10-03 14:00:00,33.02,33.03,32.96,32.96,73700.0,28.1139,28.1224,28.0628,28.0628,73700.0
2013-10-03 14:10:00,32.96,33.0,32.96,32.98,108100.0,28.0628,28.0969,28.0628,28.0799,108100.0
2013-10-03 14:20:00,32.99,33.01,32.92,33.01,304900.0,28.0884,28.1054,28.0288,28.1054,304900.0
2013-10-03 14:30:00,33.0,33.03,32.99,33.03,142400.0,28.0969,28.1224,28.0884,28.1224,142400.0
2013-10-03 14:40:00,33.02,33.07,33.0,33.01,95600.0,28.1139,28.1565,28.0969,28.1054,95600.0
2013-10-03 14:50:00,33.01,33.05,32.99,33.0,119200.0,28.1054,28.1395,28.0884,28.0969,119200.0
2013-10-03 15:00:00,32.99,33.01,32.96,32.97,132900.0,28.0884,28.1054,28.0628,28.0713,132900.0
2013-10-03 15:10:00,32.97,32.99,32.95,32.95,129700.0,28.0713,28.0884,28.0543,28.0543,129700.0
2013-10-03 15:20:00,32.95,33.0,32.95,32.99,187000.0,28.0543,28.0969,28.0543,28.0884,187000.0
2013-10-03 15:30:00,33.0,33.03,32.97,33.01,188800.0,28.0969,28.1224,28.0713,28.1054,188800.0
2013-10-03 15:40:00,33.02,33.05,32.98,33.01,346000.0,28.1139,28.1395,28.0799,28.1054,346000.0
2013-10-03 15:50:00,33.01,33.02,32.95,33.0,640000.0,28.1054,28.1139,28.0543,28.0969,640000.0
2013-10-04 09:30:00,33.23,33.37,33.12,33.32,691700.0,28.2927,28.4119,28.1991,28.3693,691700.0
2013-10-04 09:40:00,33.33,33.55,33.3,33.46,764700.0,28.3779,28.5652,28.3523,28.4885,764700.0
2013-10-04 09:50:00,33.45,33.59,33.45,33.56,482900.0,28.48,28.5992,28.48,28.5737,482900.0
2013-10-04 10:00:00,33.56,33.77,33.56,33.74,865900.0,28.5737,28.7525,28.5737,28.7269,865900.0
2013-10-04 10:10:00,33.73,33.74,33.64,33.72,490300.0,28.7184,28.7269,28.6418,28.7099,490300.0
2013-10-04 10:20:00,33.72,33.78,33.66,33.74,415800.0,28.7099,28.761,28.6588,28.7269,415800.0
2013-10-04 10:30:00,33.75,33.97,33.73,33.88,405600.0,28.7355,28.9228,28.7184,28.8461,405600.0
2013-10-04 10:40:00,33.89,33.92,33.83,33.83,307300.0,28.8547,28.8802,28.8036,28.8036,307300.0
2013-10-04 10:50:00,33.83,33.98,33.8,33.9,400500.0,28.8036,28.9313,28.778,28.8632,400500.0
2013-10-04 11:00:00,33.9,33.91,33.81,33.81,472800.0,28.8632,28.8717,28.7865,28.7865,472800.0
2013-10-04 11:10:00,33.82,33.89,33.78,33.86,207400.0,28.7951,28.8547,28.761,28.8291,207400.0
2013-10-04 11:20:00,33.86,33.88,33.78,33.85,164100.0,28.8291,28.8461,28.761,28.8206,164100.0
2013-10-04 11:30:00,33.84,33.93,33.82,33.91,191600.0,28.8121,28.8887,28.7951,28.8717,191600.0
2013-10-04 11:40:00,33.91,33.92,33.85,33.9,114000.0,28.8717,28.8802,28.8206,28.8632,114000.0
2013-10-04 11:50:00,33.9,33.94,33.88,33.9,135600.0,28.8632,28.8972,28.8461,28.8632,135600.0
2013-10-04 12:00:00,33.89,33.91,33.87,33.88,122200.0,28.8547,28.8717,28.8376,28.8461,122200.0
2013-10-04 12:10:00,33.89,33.92,33.88,33.9,93700.0,28.8547,28.8802,28.8461,28.8632,93700.0
2013-10-04 12:20:00,33.9,33.97,33.89,33.97,161900.0,28.8632,28.9228,28.8547,28.9228,161900.0
2013-10-04 12:30:00,33.96,34.0,33.95,33.99,301700.0,28.9143,28.9483,28.9057,28.9398,301700.0
2013-10-04 12:40:00,33.99,34.01,33.87,33.97,309800.0,28.9398,28.9568,28.8376,28.9228,309800.0
2013-10-04 12:50:00,33.97,33.98,33.93,33.93,118200.0,28.9228,28.9313,28.8887,28.8887,118200.0
2013-10-04 13:00:00,33.93,33.96,33.9,33.96,107000.0,28.8887,28.9143,28.8632,28.9143,107000.0
2013-10-04 13:10:00,33.96,34.02,33.95,33.99,173100.0,28.9143,28.9653,28.9057,28.9398,173100.0
2013-10-04 13:20:00,34.0,34.0,33.95,33.97,79400.0,28.9483,28.9483,28.9057,28.9228,79400.0
2013-10-04 13:30:00,33.97,33.99,33.97,33.98,103700.0,28.9228,28.9398,28.9228,28.9313,103700.0
2013-10-04 13:40:00,33.98,34.01,33.95,33.95,106200.0,28.9313,28.9568,28.9057,28.9057,106200.0
2013-10-04 13:50:00,33.95,33.96,33.92,33.93,92600.0,28.9057,28.9143,28.8802,28.8887,92600.0
2013-10-04 14:00:00,33.93,34.02,33.93,33.98,163600.0,28.8887,28.9653,28.8887,28.9313,163600.0
2013-10-04 14:10:00,33.98,34.05,33.97,33.97,205200.0,28.9313,28.9909,28.9228,28.9228,205200.0
2013-10-04 14:20:00,33.97,33.97,33.9,33.93,176900.0,28.9228,28.9228,28.8632,28.8887,176900.0
2013-10-04 14:30:00,33.93,33.95,33.91,33.93,143900.0,28.8887,28.9057,28.8717,28.8887,143900.0
2013-10-04 14:40:00,33.93,33.94,33.86,33.9,172400.0,28.8887,28.8972,28.8291,28.8632,172400.0
2013-10-04 14:50:00,33.9,33.95,33.9,33.93,85100.0,28.8632,28.9057,28.8632,28.8887,85100.0
2013-10-04 15:00:00,33.93,33.94,33.86,33.87,174300.0,28.8887,28.8972,28.8291,28.8376,174300.0
2013-10-04 15:10:00,33.87,33.9,33.85,33.88,177400.0,28.8376,28.8632,28.8206,28.8461,177400.0
2013-10-04 15:20:00,33.88,33.88,33.79,33.82,210100.0,28.8461,28.8461,28.7695,28.7951,210100.0
2013-10-04 15:30:00,33.81,33.84,33.79,33.79,189700.0,28.7865,28.8121,28.7695,28.7695,189700.0
2013-10-04 15:40:00,33.79,33.8,33.73,33.77,445300.0,28.7695,28.778,28.7184,28.7525,445300.0
2013-10-04 15:50:00,33.77,33.81,33.75,33.79,1142600.0,28.7525,28.7865,28.7355,28.7695,1142600.0
2013-10-07 09:30:00,33.43,33.68,33.36,33.65,365400.0,28.463,28.6759,28.4034,28.6503,365400.0
2013-10-07 09:40:00,33.65,33.79,33.63,33.77,359900.0,28.6503,28.7695,28.6333,28.7525,359900.0
2013-10-07 09:50:00,33.77,33.84,33.63,33.68,290200.0,28.7525,28.8121,28.6333,28.6759,290200.0
2013-10-07 10:00:00,33.68,33.72,33.59,33.72,143200.0,28.6759,28.7099,28.5992,28.7099,143200.0
2013-10-07 10:10:00,33.7,33.72,33.58,33.6,138300.0,28.6929,28.7099,28.5907,28.6077,138300.0
2013-10-07 10:20:00,33.6,33.71,33.57,33.66,311200.0,28.6077,28.7014,28.5822,28.6588,311200.0
2013-10-07 10:30:00,33.66,33.69,33.56,33.57,194300.0,28.6588,28.6844,28.5737,28.5822,194300.0
2013-10-07 10:40:00,33.57,33.65,33.57,33.61,131500.0,28.5822,28.6503,28.5822,28.6163,131500.0
2013-10-07 10:50:00,33.62,33.64,33.59,33.59,131000.0,28.6248,28.6418,28.5992,28.5992,131000.0
2013-10-07 11:00:00,33.59,33.61,33.51,33.53,168100.0,28.5992,28.6163,28.5311,28.5481,168100.0
2013-10-07 11:10:00,33.53,33.6,33.51,33.52,175300.0,28.5481,28.6077,28.5311,28.5396,175300.0
2013-10-07 11:20:00,33.52,33.61,33.52,33.55,169700.0,28.5396,28.6163,28.5396,28.5652,169700.0
2013-10-07 11:30:00,33.54,33.59,33.5,33.51,245800.0,28.5567,28.5992,28.5226,28.5311,245800.0
2013-10-07 11:40:00,33.51,33.51,33.45,33.49,174100.0,28.5311,28.5311,28.48,28.5141,174100.0
2013-10-07 11:50:00,33.5,33.5,33.42,33.43,136500.0,28.5226,28.5226,28.4545,28.463,136500.0
2013-10-07 12:00:00,33.43,33.55,33.43,33.53,161000.0,28.463,28.5652,28.463,28.5481,161000.0
2013-10-07 12:10:00,33.53,33.58,33.51,33.57,74400.0,28.5481,28.5907,28.5311,28.5822,74400.0
2013-10-07 12:20:00,33.57,33.59,33.5,33.5,109700.0,28.5822,28.5992,28.5226,28.5226,109700.0
2013-10-07 12:30:00,33.51,33.51,33.44,33.45,103000.0,28.5311,28.5311,28.4715,28.48,103000.0
2013-10-07 12:40:00,33.44,33.5,33.44,33.46,82300.0,28.4715,28.5226,28.4715,28.4885,82300.0
2013-10-07 12:50:00,33.46,33.49,33.44,33.46,79300.0,28.4885,28.5141,28.4715,28.4885,79300.0
2013-10-07 13:00:00,33.46,33.48,33.44,33.47,73500.0,28.4885,28.5056,28.4715,28.4971,73500.0
2013-10-07 13:10:00,33.47,33.52,33.47,33.51,97500.0,28.4971,28.5396,28.4971,28.5311,97500.0
2013-10-07 13:20:00,33.52,33.52,33.48,33.5,84200.0,28.5396,28.5396,28.5056,28.5226,84200.0
2013-10-07 13:30:00,33.49,33.52,33.47,33.48,98300.0,28.5141,28.5396,28.4971,28.5056,98300.0
2013-10-07 13:40:00,33.49,33.56,33.48,33.52,152300.0,28.5141,28.5737,28.5056,28.5396,152300.0
2013-10-07 13:50:00,33.53,33.57,33.51,33.56,108700.0,28.5481,28.5822,28.5311,28.5737,108700.0
2013-10-07 14:00:00,33.57,33.6,33.51,33.55,167000.0,28.5822,28.6077,28.5311,28.5652,167000.0
2013-10-07 14:10:00,33.55,33.57,33.52,33.56,114000.0,28.5652,28.5822,28.5396,28.5737,114000.0
2013-10-07 14:20:00,33.56,33.57,33.5,33.55,69300.0,28.5737,28.5822,28.5226,28.5652,69300.0
2013-10-07 14:30:00,33.55,33.55,33.52,33.54,92200.0,28.5652,28.5652,28.5396,28.5567,92200.0
2013-10-07 14:40:00,33.54,33.54,33.48,33.52,122600.0,28.5567,28.5567,28.5056,28.5396,122600.0
2013-10-07 14:50:00,33.52,33.54,33.49,33.53,92500.0,28.5396,28.5567,28.5141,28.5481,92500.0
2013-10-07 15:00:00,33.53,33.55,33.52,33.55,87300.0,28.5481,28.5652,28.5396,28.5652,87300.0
2013-10-07 15:10:00,33.55,33.55,33.51,33.53,136000.0,28.5652,28.5652,28.5311,28.5481,136000.0
2013-10-07 15:20:00,33.53,33.53,33.45,33.48,161400.0,28.5481,28.5481,28.48,28.5056,161400.0
2013-10-07 15:30:00,33.48,33.48,33.43,33.44,173200.0,28.5056,28.5056,28.463,28.4715,173200.0
2013-10-07 15:40:00,33.44,33.48,33.41,33.47,306700.0,28.4715,28.5056,28.446,28.4971,306700.0
2013-10-07 15:50:00,33.47,33.48,33.42,33.43,817200.0,28.4971,28.5056,28.4545,28.463,817200.0
2013-10-08 09:30:00,33.57,33.62,33.29,33.37,443800.0,28.5822,28.6248,28.3438,28.4119,443800.0
2013-10-08 09:40:00,33.36,33.37,33.18,33.28,441700.0,28.4034,28.4119,28.2501,28.3353,441700.0
2013-10-08 09:50:00,33.29,33.42,33.29,33.42,215000.0,28.3438,28.4545,28.3438,28.4545,215000.0
2013-10-08 10:00:00,33.42,33.45,33.33,33.36,297500.0,28.4545,28.48,28.3779,28.4034,297500.0
2013-10-08 10:10:00,33.36,33.4,33.31,33.39,252000.0,28.4034,28.4375,28.3608,28.4289,252000.0
2013-10-08 10:20:00,33.38,33.41,33.35,33.39,158200.0,28.4204,28.446,28.3949,28.4289,158200.0
2013-10-08 10:30:00,33.38,33.39,33.3,33.32,166700.0,28.4204,28.4289,28.3523,28.3693,166700.0
2013-10-08 10:40:00,33.32,33.37,33.29,33.29,199500.0,28.3693,28.4119,28.3438,28.3438,199500.0
2013-10-08 10:50:00,33.29,33.29,33.15,33.21,312400.0,28.3438,28.3438,28.2246,28.2757,312400.0
2013-10-08 11:00:00,33.22,33.22,33.1,33.14,225400.0,28.2842,28.2842,28.182,28.2161,225400.0
2013-10-08 11:10:00,33.13,33.2,33.11,33.15,182200.0,28.2076,28.2672,28.1905,28.2246,182200.0
2013-10-08 11:20:00,33.15,33.15,33.1,33.11,111900.0,28.2246,28.2246,28.182,28.1905,111900.0
2013-10-08 11:30:00,33.1,33.12,33.03,33.07,272100.0,28.182,28.1991,28.1224,28.1565,272100.0
2013-10-08 11:40:00,33.06,33.08,32.98,33.02,292900.0,28.148,28.165,28.0799,28.1139,292900.0
2013-10-08 11:50:00,33.03,33.07,32.98,33.03,189000.0,28.1224,28.1565,28.0799,28.1224,189000.0
2013-10-08 12:00:00,33.04,33.05,32.88,32.91,310900.0,28.1309,28.1395,27.9947,28.0203,310900.0
2013-10-08 12:10:00,32.9,32.92,32.85,32.85,210300.0,28.0117,28.0288,27.9692,27.9692,210300.0
2013-10-08 12:20:00,32.85,32.88,32.82,32.88,135000.0,27.9692,27.9947,27.9436,27.9947,135000.0
2013-10-08 12:30:00,32.87,32.93,32.83,32.92,252400.0,27.9862,28.0373,27.9521,28.0288,252400.0
2013-10-08 12:40:00,32.92,33.01,32.91,33.0,197100.0,28.0288,28.1054,28.0203,28.0969,197100.0
2013-10-08 12:50:00,33.0,33.01,32.94,32.97,136500.0,28.0969,28.1054,28.0458,28.0713,136500.0
2013-10-08 13:00:00,32.96,33.08,32.96,33.05,222800.0,28.0628,28.165,28.0628,28.1395,222800.0
2013-10-08 13:10:00,33.04,33.09,32.97,32.98,138200.0,28.1309,28.1735,28.0713,28.0799,138200.0
2013-10-08 13:20:00,32.99,33.05,32.97,33.03,126300.0,28.0884,28.1395,28.0713,28.1224,126300.0
2013-10-08 13:30:00,33.05,33.08,32.98,33.0,109000.0,28.1395,28.165,28.0799,28.0969,109000.0
2013-10-08 13:40:00,32.99,33.0,32.94,32.95,119000.0,28.0884,28.0969,28.0458,28.0543,119000.0
2013-10-08 13:50:00,32.95,33.0,32.93,32.95,142700.0,28.0543,28.0969,28.0373,28.0543,142700.0
2013-10-08 14:00:00,32.95,32.95,32.88,32.9,147700.0,28.0543,28.0543,27.9947,28.0117,147700.0
2013-10-08 14:10:00,32.89,32.94,32.89,32.89,144600.0,28.0032,28.0458,28.0032,28.0032,144600.0
2013-10-08 14:20:00,32.89,32.98,32.87,32.95,206800.0,28.0032,28.0799,27.9862,28.0543,206800.0
2013-10-08 14:30:00,32.95,32.98,32.9,32.91,147500.0,28.0543,28.0799,28.0117,28.0203,147500.0
2013-10-08 14:40:00,32.9,32.94,32.9,32.93,251200.0,28.0117,28.0458,28.0117,28.0373,251200.0
2013-10-08 14:50:00,32.92,32.93,32.88,32.92,281500.0,28.0288,28.0373,27.9947,28.0288,281500.0
2013-10-08 15:00:00,32.92,32.94,32.84,32.87,281800.0,28.0288,28.0458,27.9607,27.9862,281800.0
2013-10-08 15:10:00,32.87,32.88,32.82,32.88,217600.0,27.9862,27.9947,27.9436,27.9947,217600.0
2013-10-08 15:20:00,32.88,33.0,32.87,32.98,289900.0,27.9947,28.0969,27.9862,28.0799,289900.0
2013-10-08 15:30:00,32.98,33.02,32.91,32.98,327500.0,28.0799,28.1139,28.0203,28.0799,327500.0
2013-10-08 15:40:00,32.97,33.02,32.9,32.95,419900.0,28.0713,28.1139,28.0117,28.0543,419900.0
2013-10-08 15:50:00,32.94,32.98,32.88,32.9,867400.0,28.0458,28.0799,27.9947,28.0117,867400.0
2013-10-09 09:30:00,32.8,32.8,32.64,32.72,569300.0,27.9266,27.9266,27.7904,27.8585,569300.0
2013-10-09 09:40:00,32.72,32.74,32.64,32.65,337900.0,27.8585,27.8755,27.7904,27.7989,337900.0
2013-10-09 09:50:00,32.65,32.68,32.55,32.67,370100.0,27.7989,27.8244,27.7138,27.8159,370100.0
2013-10-09 10:00:00,32.66,32.67,32.48,32.5,431700.0,27.8074,27.8159,27.6542,27.6712,431700.0
2013-10-09 10:10:00,32.5,32.61,32.45,32.6,362100.0,27.6712,27.7648,27.6286,27.7563,362100.0
2013-10-09 10:20:00,32.59,32.65,32.57,32.6,349600.0,27.7478,27.7989,27.7308,27.7563,349600.0
2013-10-09 10:30:00,32.59,32.64,32.52,32.59,194800.0,27.7478,27.7904,27.6882,27.7478,194800.0
2013-10-09 10:40:00,32.59,32.6,32.5,32.59,168100.0,27.7478,27.7563,27.6712,27.7478,168100.0
2013-10-09 10:50:00,32.59,32.61,32.52,32.52,157500.0,27.7478,27.7648,27.6882,27.6882,157500.0
2013-10-09 11:00:00,32.51,32.6,32.51,32.54,155400.0,27.6797,27.7563,27.6797,27.7052,155400.0
2013-10-09 11:10:00,32.55,32.57,32.45,32.46,158300.0,27.7138,27.7308,27.6286,27.6371,158300.0
2013-10-09 11:20:00,32.47,32.47,32.34,32.44,307000.0,27.6456,27.6456,27.535,27.6201,307000.0
2013-10-09 11:30:00,32.45,32.54,32.44,32.49,232700.0,27.6286,27.7052,27.6201,27.6627,232700.0
2013-10-09 11:40:00,32.5,32.57,32.47,32.57,171700.0,27.6712,27.7308,27.6456,27.7308,171700.0
2013-10-09 11:50:00,32.56,32.56,32.51,32.55,110300.0,27.7223,27.7223,27.6797,27.7138,110300.0
2013-10-09 12:00:00,32.55,32.6,32.54,32.55,113100.0,27.7138,27.7563,27.7052,27.7138,113100.0
2013-10-09 12:10:00,32.55,32.61,32.55,32.61,85000.0,27.7138,27.7648,27.7138,27.7648,85000.0
2013-10-09 12:20:00,32.61,32.63,32.58,32.6,88500.0,27.7648,27.7819,27.7393,27.7563,88500.0
2013-10-09 12:30:00,32.59,32.7,32.59,32.7,325200.0,27.7478,27.8415,27.7478,27.8415,325200.0
2013-10-09 12:40:00,32.7,32.73,32.65,32.68,173700.0,27.8415,27.867,27.7989,27.8244,173700.0
2013-10-09 12:50:00,32.67,32.7,32.63,32.63,61100.0,27.8159,27.8415,27.7819,27.7819,61100.0
2013-10-09 13:00:00,32.64,32.72,32.63,32.72,76500.0,27.7904,27.8585,27.7819,27.8585,76500.0
2013-10-09 13:10:00,32.71,32.76,32.7,32.76,240900.0,27.85,27.8925,27.8415,27.8925,240900.0
2013-10-09 13:20:00,32.76,32.98,32.76,32.97,335300.0,27.8925,28.0799,27.8925,28.0713,335300.0
2013-10-09 13:30:00,32.97,33.07,32.97,32.99,397200.0,28.0713,28.1565,28.0713,28.0884,397200.0
2013-10-09 13:40:00,32.99,33.11,32.99,33.1,240700.0,28.0884,28.1905,28.0884,28.182,240700.0
2013-10-09 13:50:00,33.1,33.16,33.07,33.07,209000.0,28.182,28.2331,28.1565,28.1565,209000.0
2013-10-09 14:00:00,33.06,33.12,32.98,33.06,268700.0,28.148,28.1991,28.0799,28.148,268700.0
2013-10-09 14:10:00,33.07,33.08,32.94,32.97,230800.0,28.1565,28.165,28.0458,28.0713,230800.0
2013-10-09 14:20:00,32.96,33.03,32.89,32.97,209900.0,28.0628,28.1224,28.0032,28.0713,209900.0
2013-10-09 14:30:00,32.97,33.06,32.95,33.04,192900.0,28.0713,28.148,28.0543,28.1309,192900.0
2013-10-09 14:40:00,33.05,33.1,33.02,33.04,202500.0,28.1395,28.182,28.1139,28.1309,202500.0
2013-10-09 14:50:00,33.04,33.11,33.02,33.1,139600.0,28.1309,28.1905,28.1139,28.182,139600.0
2013-10-09 15:00:00,33.1,33.15,33.09,33.14,222800.0,28.182,28.2246,28.1735,28.2161,222800.0
2013-10-09 15:10:00,33.14,33.14,33.06,33.08,155500.0,28.2161,28.2161,28.148,28.165,155500.0
2013-10-09 15:20:00,33.08,33.1,33.03,33.07,179700.0,28.165,28.182,28.1224,28.1565,179700.0
2013-10-09 15:30:00,33.07,33.14,33.01,33.03,203500.0,28.1565,28.2161,28.1054,28.1224,203500.0
2013-10-09 15:40:00,33.02,33.03,32.87,32.91,467400.0,28.1139,28.1224,27.9862,28.0203,467400.0
2013-10-09 15:50:00,32.91,32.98,32.87,32.89,909600.0,28.0203,28.0799,27.9862,28.0032,909600.0
2013-10-10 09:30:00,33.01,33.03,32.68,32.72,741000.0,28.3697,28.3869,28.0861,28.1205,741000.0
2013-10-10 09:40:00,32.72,32.87,32.72,32.81,428300.0,28.1205,28.2494,28.1205,28.1978,428300.0
2013-10-10 09:50:00,32.82,32.92,32.82,32.89,329400.0,28.2064,28.2924,28.2064,28.2666,329400.0
2013-10-10 10:00:00,32.89,33.07,32.83,33.0,347400.0,28.2666,28.4213,28.215,28.3611,347400.0
2013-10-10 10:10:00,33.0,33.07,33.0,33.05,392600.0,28.3611,28.4213,28.3611,28.4041,392600.0
2013-10-10 10:20:00,33.06,33.18,33.05,33.18,332000.0,28.4127,28.5158,28.4041,28.5158,332000.0
2013-10-10 10:30:00,33.17,33.19,33.05,33.18,225100.0,28.5072,28.5244,28.4041,28.5158,225100.0
2013-10-10 10:40:00,33.19,33.23,33.14,33.16,225300.0,28.5244,28.5588,28.4814,28.4986,225300.0
2013-10-10 10:50:00,33.17,33.19,33.05,33.06,226600.0,28.5072,28.5244,28.4041,28.4127,226600.0
2013-10-10 11:00:00,33.05,33.06,32.97,33.02,176200.0,28.4041,28.4127,28.3353,28.3783,176200.0
2013-10-10 11:10:00,33.01,33.11,33.0,33.07,152300.0,28.3697,28.4557,28.3611,28.4213,152300.0
2013-10-10 11:20:00,33.07,33.1,33.02,33.07,134700.0,28.4213,28.4471,28.3783,28.4213,134700.0
2013-10-10 11:30:00,33.07,33.18,33.03,33.16,320100.0,28.4213,28.5158,28.3869,28.4986,320100.0
2013-10-10 11:40:00,33.16,33.2,33.09,33.19,119800.0,28.4986,28.533,28.4385,28.5244,119800.0
2013-10-10 11:50:00,33.2,33.22,33.16,33.21,170500.0,28.533,28.5502,28.4986,28.5416,170500.0
2013-10-10 12:00:00,33.21,33.25,33.19,33.24,215400.0,28.5416,28.576,28.5244,28.5674,215400.0
2013-10-10 12:10:00,33.25,33.34,33.23,33.29,242800.0,28.576,28.6533,28.5588,28.6104,242800.0
2013-10-10 12:20:00,33.28,33.3,33.25,33.29,92800.0,28.6018,28.6189,28.576,28.6104,92800.0
2013-10-10 12:30:00,33.29,33.36,33.29,33.35,133800.0,28.6104,28.6705,28.6104,28.6619,133800.0
2013-10-10 12:40:00,33.35,33.36,33.33,33.34,117000.0,28.6619,28.6705,28.6447,28.6533,117000.0
2013-10-10 12:50:00,33.33,33.4,33.28,33.3,118700.0,28.6447,28.7049,28.6018,28.6189,118700.0
2013-10-10 13:00:00,33.3,33.3,33.26,33.28,119600.0,28.6189,28.6189,28.5846,28.6018,119600.0
2013-10-10 13:10:00,33.28,33.3,33.26,33.26,127600.0,28.6018,28.6189,28.5846,28.5846,127600.0
2013-10-10 13:20:00,33.26,33.28,33.23,33.25,102800.0,28.5846,28.6018,28.5588,28.576,102800.0
2013-10-10 13:30:00,33.25,33.25,33.22,33.23,101400.0,28.576,28.576,28.5502,28.5588,101400.0
2013-10-10 13:40:00,33.23,33.28,33.22,33.28,117400.0,28.5588,28.6018,28.5502,28.6018,117400.0
2013-10-10 13:50:00,33.27,33.35,33.27,33.34,120300.0,28.5932,28.6619,28.5932,28.6533,120300.0
2013-10-10 14:00:00,33.34,33.34,33.28,33.29,90400.0,28.6533,28.6533,28.6018,28.6104,90400.0
2013-10-10 14:10:00,33.28,33.29,33.22,33.22,82600.0,28.6018,28.6104,28.5502,28.5502,82600.0
2013-10-10 14:20:00,33.23,33.26,33.21,33.24,63400.0,28.5588,28.5846,28.5416,28.5674,63400.0
2013-10-10 14:30:00,33.24,33.26,33.22,33.23,115800.0,28.5674,28.5846,28.5502,28.5588,115800.0
2013-10-10 14:40:00,33.23,33.31,33.23,33.27,148200.0,28.5588,28.6275,28.5588,28.5932,148200.0
2013-10-10 14:50:00,33.28,33.31,33.27,33.3,118000.0,28.6018,28.6275,28.5932,28.6189,118000.0
2013-10-10 15:00:00,33.3,33.44,33.29,33.42,255600.0,28.6189,28.7393,28.6104,28.7221,255600.0
2013-10-10 15:10:00,33.42,33.49,33.39,33.39,294300.0,28.7221,28.7822,28.6963,28.6963,294300.0
2013-10-10 15:20:00,33.4,33.42,33.32,33.33,364300.0,28.7049,28.7221,28.6361,28.6447,364300.0
2013-10-10 15:30:00,33.33,33.36,33.2,33.23,252700.0,28.6447,28.6705,28.533,28.5588,252700.0
2013-10-10 15:40:00,33.23,33.25,33.14,33.16,547400.0,28.5588,28.576,28.4814,28.4986,547400.0
2013-10-10 15:50:00,33.15,33.23,33.15,33.23,989300.0,28.49,28.5588,28.49,28.5588,989300.0
2013-10-11 09:30:00,32.78,33.15,32.77,33.15,533100.0,28.172,28.49,28.1634,28.49,533100.0
2013-10-11 09:40:00,33.15,33.23,33.04,33.21,364100.0,28.49,28.5588,28.3955,28.5416,364100.0
2013-10-11 09:50:00,33.2,33.24,33.07,33.19,153100.0,28.533,28.5674,28.4213,28.5244,153100.0
2013-10-11 10:00:00,33.2,33.24,33.1,33.12,246500.0,28.533,28.5674,28.4471,28.4642,246500.0
2013-10-11 10:10:00,33.12,33.16,33.07,33.07,166700.0,28.4642,28.4986,28.4213,28.4213,166700.0
2013-10-11 10:20:00,33.08,33.18,33.03,33.16,294200.0,28.4299,28.5158,28.3869,28.4986,294200.0
2013-10-11 10:30:00,33.16,33.26,33.15,33.22,451100.0,28.4986,28.5846,28.49,28.5502,451100.0
2013-10-11 10:40:00,33.22,33.25,33.15,33.16,284000.0,28.5502,28.576,28.49,28.4986,284000.0
2013-10-11 10:50:00,33.16,33.2,33.13,33.2,125100.0,28.4986,28.533,28.4728,28.533,125100.0
2013-10-11 11:00:00,33.2,33.21,33.14,33.14,177700.0,28.533,28.5416,28.4814,28.4814,177700.0
2013-10-11 11:10:00,33.15,33.27,33.15,33.22,250000.0,28.49,28.5932,28.49,28.5502,250000.0
2013-10-11 11:20:00,33.22,33.35,33.22,33.34,196600.0,28.5502,28.6619,28.5502,28.6533,196600.0
2013-10-11 11:30:00,33.34,33.5,33.33,33.49,357500.0,28.6533,28.7908,28.6447,28.7822,357500.0
2013-10-11 11:40:00,33.49,33.55,33.45,33.54,282400.0,28.7822,28.8338,28.7479,28.8252,282400.0
2013-10-11 11:50:00,33.54,33.55,33.5,33.5,130700.0,28.8252,28.8338,28.7908,28.7908,130700.0
2013-10-11 12:00:00,33.5,33.55,33.5,33.53,111200.0,28.7908,28.8338,28.7908,28.8166,111200.0
2013-10-11 12:10:00,33.52,33.52,33.47,33.52,127600.0,28.808,28.808,28.765,28.808,127600.0
2013-10-11 12:20:00,33.52,33.54,33.45,33.45,140200.0,28.808,28.8252,28.7479,28.7479,140200.0
2013-10-11 12:30:00,33.45,33.46,33.38,33.39,137900.0,28.7479,28.7565,28.6877,28.6963,137900.0
2013-10-11 12:40:00,33.39,33.41,33.35,33.37,140900.0,28.6963,28.7135,28.6619,28.6791,140900.0
2013-10-11 12:50:00,33.37,33.52,33.36,33.52,158000.0,28.6791,28.808,28.6705,28.808,158000.0
2013-10-11 13:00:00,33.51,33.58,33.48,33.58,196700.0,28.7994,28.8596,28.7736,28.8596,196700.0
2013-10-11 13:10:00,33.57,33.58,33.45,33.47,106500.0,28.851,28.8596,28.7479,28.765,106500.0
2013-10-11 13:20:00,33.47,33.5,33.43,33.45,124500.0,28.765,28.7908,28.7307,28.7479,124500.0
2013-10-11 13:30:00,33.45,33.45,33.42,33.43,114300.0,28.7479,28.7479,28.7221,28.7307,114300.0
2013-10-11 13:40:00,33.43,33.43,33.38,33.39,90900.0,28.7307,28.7307,28.6877,28.6963,90900.0
2013-10-11 13:50:00,33.38,33.48,33.36,33.47,161100.0,28.6877,28.7736,28.6705,28.765,161100.0
2013-10-11 14:00:00,33.48,33.5,33.43,33.48,133200.0,28.7736,28.7908,28.7307,28.7736,133200.0
2013-10-11 14:10:00,33.48,33.57,33.46,33.56,204900.0,28.7736,28.851,28.7565,28.8424,204900.0
2013-10-11 14:20:00,33.56,33.57,33.47,33.48,162800.0,28.8424,28.851,28.765,28.7736,162800.0
2013-10-11 14:30:00,33.49,33.52,33.48,33.48,136800.0,28.7822,28.808,28.7736,28.7736,136800.0
2013-10-11 14:40:00,33.48,33.53,33.48,33.52,142000.0,28.7736,28.8166,28.7736,28.808,142000.0
2013-10-11 14:50:00,33.52,33.52,33.49,33.49,139600.0,28.808,28.808,28.7822,28.7822,139600.0
2013-10-11 15:00:00,33.5,33.5,33.44,33.48,198400.0,28.7908,28.7908,28.7393,28.7736,198400.0
2013-10-11 15:10:00,33.48,33.51,33.45,33.47,309800.0,28.7736,28.7994,28.7479,28.765,309800.0
2013-10-11 15:20:00,33.48,33.48,33.46,33.48,134200.0,28.7736,28.7736,28.7565,28.7736,134200.0
2013-10-11 15:30:00,33.47,33.53,33.41,33.41,246900.0,28.765,28.8166,28.7135,28.7135,246900.0
2013-10-11 15:40:00,33.41,33.43,33.36,33.36,361900.0,28.7135,28.7307,28.6705,28.6705,361900.0
2013-10-11 15:50:00,33.37,33.46,33.35,33.44,766300.0,28.6791,28.7565,28.6619,28.7393,766300.0
2013-10-14 09:30:00,33.4,33.74,33.33,33.74,516000.0,28.7049,28.9971,28.6447,28.9971,516000.0
2013-10-14 09:40:00,33.74,33.77,33.6,33.65,376200.0,28.9971,29.0229,28.8768,28.9197,376200.0
2013-10-14 09:50:00,33.65,33.76,33.65,33.72,281100.0,28.9197,29.0143,28.9197,28.9799,281100.0
2013-10-14 10:00:00,33.71,33.74,33.55,33.58,289100.0,28.9713,28.9971,28.8338,28.8596,289100.0
2013-10-14 10:10:00,33.58,33.64,33.52,33.59,138300.0,28.8596,28.9112,28.808,28.8682,138300.0
2013-10-14 10:20:00,33.59,33.75,33.59,33.74,271600.0,28.8682,29.0057,28.8682,28.9971,271600.0
2013-10-14 10:30:00,33.74,33.82,33.72,33.78,398400.0,28.9971,29.0658,28.9799,29.0315,398400.0
2013-10-14 10:40:00,33.78,33.79,33.68,33.72,158200.0,29.0315,29.0401,28.9455,28.9799,158200.0
2013-10-14 10:50:00,33.71,33.78,33.69,33.76,138000.0,28.9713,29.0315,28.9541,29.0143,138000.0
2013-10-14 11:00:00,33.76,33.79,33.72,33.74,188100.0,29.0143,29.0401,28.9799,28.9971,188100.0
2013-10-14 11:10:00,33.73,33.75,33.69,33.72,139100.0,28.9885,29.0057,28.9541,28.9799,139100.0
2013-10-14 11:20:00,33.71,33.75,33.66,33.73,151200.0,28.9713,29.0057,28.9283,28.9885,151200.0
2013-10-14 11:30:00,33.73,33.75,33.7,33.75,129700.0,28.9885,29.0057,28.9627,29.0057,129700.0
2013-10-14 11:40:00,33.75,33.75,33.64,33.65,95300.0,29.0057,29.0057,28.9112,28.9197,95300.0
2013-10-14 11:50:00,33.64,33.71,33.63,33.7,92100.0,28.9112,28.9713,28.9026,28.9627,92100.0
2013-10-14 12:00:00,33.7,33.77,33.69,33.75,82700.0,28.9627,29.0229,28.9541,29.0057,82700.0
2013-10-14 12:10:00,33.75,33.82,33.74,33.81,110900.0,29.0057,29.0658,28.9971,29.0573,110900.0
2013-10-14 12:20:00,33.82,33.82,33.74,33.79,97300.0,29.0658,29.0658,28.9971,29.0401,97300.0
2013-10-14 12:30:00,33.78,33.83,33.75,33.82,78000.0,29.0315,29.0744,29.0057,29.0658,78000.0
2013-10-14 12:40:00,33.82,33.83,33.79,33.8,85400.0,29.0658,29.0744,29.0401,29.0487,85400.0
2013-10-14 12:50:00,33.8,33.88,33.79,33.88,135700.0,29.0487,29.1174,29.0401,29.1174,135700.0
2013-10-14 13:00:00,33.88,33.95,33.84,33.92,221900.0,29.1174,29.1776,29.083,29.1518,221900.0
2013-10-14 13:10:00,33.93,34.01,33.92,33.97,373800.0,29.1604,29.2291,29.1518,29.1948,373800.0
2013-10-14 13:20:00,33.98,34.02,33.93,34.01,147000.0,29.2034,29.2377,29.1604,29.2291,147000.0
2013-10-14 13:30:00,34.02,34.02,33.95,33.96,171300.0,29.2377,29.2377,29.1776,29.1862,171300.0
2013-10-14 13:40:00,33.96,34.06,33.96,33.98,283100.0,29.1862,29.2721,29.1862,29.2034,283100.0
2013-10-14 13:50:00,33.98,34.04,33.98,34.04,145300.0,29.2034,29.2549,29.2034,29.2549,145300.0
2013-10-14 14:00:00,34.04,34.13,34.01,34.09,273600.0,29.2549,29.3323,29.2291,29.2979,273600.0
2013-10-14 14:10:00,34.09,34.1,34.04,34.06,143000.0,29.2979,29.3065,29.2549,29.2721,143000.0
2013-10-14 14:20:00,34.07,34.1,34.04,34.07,115700.0,29.2807,29.3065,29.2549,29.2807,115700.0
2013-10-14 14:30:00,34.07,34.12,34.06,34.1,162300.0,29.2807,29.3237,29.2721,29.3065,162300.0
2013-10-14 14:40:00,34.11,34.14,34.03,34.06,402400.0,29.3151,29.3409,29.2463,29.2721,402400.0
2013-10-14 14:50:00,34.07,34.09,34.01,34.06,142600.0,29.2807,29.2979,29.2291,29.2721,142600.0
2013-10-14 15:00:00,34.07,34.12,34.02,34.12,208300.0,29.2807,29.3237,29.2377,29.3237,208300.0
2013-10-14 15:10:00,34.12,34.13,34.03,34.04,221900.0,29.3237,29.3323,29.2463,29.2549,221900.0
2013-10-14 15:20:00,34.04,34.04,33.94,33.96,176300.0,29.2549,29.2549,29.169,29.1862,176300.0
2013-10-14 15:30:00,33.95,34.02,33.9,33.91,305800.0,29.1776,29.2377,29.1346,29.1432,305800.0
2013-10-14 15:40:00,33.91,33.91,33.85,33.85,388700.0,29.1432,29.1432,29.0916,29.0916,388700.0
2013-10-14 15:50:00,33.86,33.89,33.83,33.88,768900.0,29.1002,29.126,29.0744,29.1174,768900.0
2013-10-15 09:30:00,33.83,34.08,33.8,33.89,629700.0,29.0744,29.2893,29.0487,29.126,629700.0
2013-10-15 09:40:00,33.89,34.11,33.86,34.11,538100.0,29.126,29.3151,29.1002,29.3151,538100.0
2013-10-15 09:50:00,34.1,34.28,34.07,34.18,494700.0,29.3065,29.4612,29.2807,29.3752,494700.0
2013-10-15 10:00:00,34.18,34.18,34.01,34.09,291600.0,29.3752,29.3752,29.2291,29.2979,291600.0
2013-10-15 10:10:00,34.08,34.14,34.03,34.1,287200.0,29.2893,29.3409,29.2463,29.3065,287200.0
2013-10-15 10:20:00,34.11,34.16,34.08,34.11,421700.0,29.3151,29.3581,29.2893,29.3151,421700.0
2013-10-15 10:30:00,34.11,34.13,34.0,34.1,192500.0,29.3151,29.3323,29.2205,29.3065,192500.0
2013-10-15 10:40:00,34.09,34.14,34.01,34.07,185300.0,29.2979,29.3409,29.2291,29.2807,185300.0
2013-10-15 10:50:00,34.06,34.13,34.06,34.13,132300.0,29.2721,29.3323,29.2721,29.3323,132300.0
2013-10-15 11:00:00,34.13,34.22,34.09,34.17,263900.0,29.3323,29.4096,29.2979,29.3666,263900.0
2013-10-15 11:10:00,34.16,34.31,34.14,34.23,246600.0,29.3581,29.487,29.3409,29.4182,246600.0
2013-10-15 11:20:00,34.23,34.34,34.23,34.28,155100.0,29.4182,29.5128,29.4182,29.4612,155100.0
2013-10-15 11:30:00,34.28,34.28,34.12,34.19,413700.0,29.4612,29.4612,29.3237,29.3838,413700.0
2013-10-15 11:40:00,34.19,34.23,34.17,34.21,256600.0,29.3838,29.4182,29.3666,29.401,256600.0
2013-10-15 11:50:00,34.21,34.24,34.19,34.22,231800.0,29.401,29.4268,29.3838,29.4096,231800.0
2013-10-15 12:00:00,34.22,34.22,34.11,34.14,233500.0,29.4096,29.4096,29.3151,29.3409,233500.0
2013-10-15 12:10:00,34.13,34.19,34.13,34.14,110000.0,29.3323,29.3838,29.3323,29.3409,110000.0
2013-10-15 12:20:00,34.14,34.16,34.12,34.16,143500.0,29.3409,29.3581,29.3237,29.3581,143500.0
2013-10-15 12:30:00,34.16,34.18,34.12,34.13,137500.0,29.3581,29.3752,29.3237,29.3323,137500.0
2013-10-15 12:40:00,34.12,34.17,34.11,34.12,158500.0,29.3237,29.3666,29.3151,29.3237,158500.0
2013-10-15 12:50:00,34.12,34.17,34.12,34.17,134700.0,29.3237,29.3666,29.3237,29.3666,134700.0
2013-10-15 13:00:00,34.16,34.2,34.14,34.15,191100.0,29.3581,29.3924,29.3409,29.3495,191100.0
2013-10-15 13:10:00,34.15,34.22,34.14,34.16,109800.0,29.3495,29.4096,29.3409,29.3581,109800.0
2013-10-15 13:20:00,34.16,34.23,34.16,34.2,96000.0,29.3581,29.4182,29.3581,29.3924,96000.0
2013-10-15 13:30:00,34.2,34.21,34.14,34.15,156200.0,29.3924,29.401,29.3409,29.3495,156200.0
2013-10-15 13:40:00,34.15,34.15,34.09,34.11,172700.0,29.3495,29.3495,29.2979,29.3151,172700.0
2013-10-15 13:50:00,34.11,34.18,34.1,34.13,97600.0,29.3151,29.3752,29.3065,29.3323,97600.0
2013-10-15 14:00:00,34.13,34.17,34.13,34.17,103700.0,29.3323,29.3666,29.3323,29.3666,103700.0
2013-10-15 14:10:00,34.16,34.16,34.09,34.1,158300.0,29.3581,29.3581,29.2979,29.3065,158300.0
2013-10-15 14:20:00,34.11,34.2,34.07,34.12,285100.0,29.3151,29.3924,29.2807,29.3237,285100.0
2013-10-15 14:30:00,34.11,34.12,34.0,34.04,305200.0,29.3151,29.3237,29.2205,29.2549,305200.0
2013-10-15 14:40:00,34.04,34.1,33.98,34.03,294900.0,29.2549,29.3065,29.2034,29.2463,294900.0
2013-10-15 14:50:00,34.03,34.11,34.0,34.1,173000.0,29.2463,29.3151,29.2205,29.3065,173000.0
2013-10-15 15:00:00,34.11,34.15,34.06,34.14,222700.0,29.3151,29.3495,29.2721,29.3409,222700.0
2013-10-15 15:10:00,34.14,34.16,34.08,34.09,184500.0,29.3409,29.3581,29.2893,29.2979,184500.0
2013-10-15 15:20:00,34.09,34.16,34.08,34.14,392500.0,29.2979,29.3581,29.2893,29.3409,392500.0
2013-10-15 15:30:00,34.14,34.14,34.07,34.08,277100.0,29.3409,29.3409,29.2807,29.2893,277100.0
2013-10-15 15:40:00,34.08,34.08,34.02,34.03,287000.0,29.2893,29.2893,29.2377,29.2463,287000.0
2013-10-15 15:50:00,34.04,34.09,34.01,34.04,737400.0,29.2549,29.2979,29.2291,29.2549,737400.0
2013-10-16 09:30:00,34.14,34.18,33.84,33.88,523200.0,29.3409,29.3752,29.083,29.1174,523200.0
2013-10-16 09:40:00,33.88,33.89,33.77,33.85,411300.0,29.1174,29.126,29.0229,29.0916,411300.0
2013-10-16 09:50:00,33.85,34.06,33.85,34.05,458400.0,29.0916,29.2721,29.0916,29.2635,458400.0
2013-10-16 10:00:00,34.06,34.11,33.85,33.93,470800.0,29.2721,29.3151,29.0916,29.1604,470800.0
2013-10-16 10:10:00,33.94,34.02,33.87,34.02,263900.0,29.169,29.2377,29.1088,29.2377,263900.0
2013-10-16 10:20:00,34.01,34.03,33.9,33.98,199200.0,29.2291,29.2463,29.1346,29.2034,199200.0
2013-10-16 10:30:00,33.98,33.99,33.92,33.94,141400.0,29.2034,29.212,29.1518,29.169,141400.0
2013-10-16 10:40:00,33.93,33.98,33.9,33.95,197000.0,29.1604,29.2034,29.1346,29.1776,197000.0
2013-10-16 10:50:00,33.95,33.99,33.93,33.99,306900.0,29.1776,29.212,29.1604,29.212,306900.0
2013-10-16 11:00:00,33.99,34.09,33.97,34.07,438700.0,29.212,29.2979,29.1948,29.2807,438700.0
2013-10-16 11:10:00,34.08,34.15,34.06,34.07,410500.0,29.2893,29.3495,29.2721,29.2807,410500.0
2013-10-16 11:20:00,34.07,34.1,33.97,33.99,223500.0,29.2807,29.3065,29.1948,29.212,223500.0
2013-10-16 11:30:00,33.98,34.05,33.97,34.02,167300.0,29.2034,29.2635,29.1948,29.2377,167300.0
2013-10-16 11:40:00,34.01,34.03,33.98,34.02,95500.0,29.2291,29.2463,29.2034,29.2377,95500.0
2013-10-16 11:50:00,34.02,34.02,33.94,34.01,90200.0,29.2377,29.2377,29.169,29.2291,90200.0
2013-10-16 12:00:00,34.02,34.07,33.98,34.04,159900.0,29.2377,29.2807,29.2034,29.2549,159900.0
2013-10-16 12:10:00,34.04,34.16,34.04,34.16,192300.0,29.2549,29.3581,29.2549,29.3581,192300.0
2013-10-16 12:20:00,34.16,34.23,34.12,34.18,170000.0,29.3581,29.4182,29.3237,29.3752,170000.0
2013-10-16 12:30:00,34.17,34.24,34.12,34.23,171600.0,29.3666,29.4268,29.3237,29.4182,171600.0
2013-10-16 12:40:00,34.24,34.24,34.14,34.18,103900.0,29.4268,29.4268,29.3409,29.3752,103900.0
2013-10-16 12:50:00,34.18,34.24,34.15,34.17,118900.0,29.3752,29.4268,29.3495,29.3666,118900.0
2013-10-16 13:00:00,34.18,34.21,34.16,34.17,101000.0,29.3752,29.401,29.3581,29.3666,101000.0
2013-10-16 13:10:00,34.16,34.22,34.14,34.19,103900.0,29.3581,29.4096,29.3409,29.3838,103900.0
2013-10-16 13:20:00,34.2,34.3,34.2,34.3,120200.0,29.3924,29.4784,29.3924,29.4784,120200.0
2013-10-16 13:30:00,34.3,34.33,34.25,34.25,228200.0,29.4784,29.5042,29.4354,29.4354,228200.0
2013-10-16 13:40:00,34.25,34.26,34.17,34.18,217200.0,29.4354,29.444,29.3666,29.3752,217200.0
2013-10-16 13:50:00,34.18,34.21,34.16,34.16,100000.0,29.3752,29.401,29.3581,29.3581,100000.0
2013-10-16 14:00:00,34.16,34.16,34.06,34.07,214200.0,29.3581,29.3581,29.2721,29.2807,214200.0
2013-10-16 14:10:00,34.08,34.1,34.04,34.05,273100.0,29.2893,29.3065,29.2549,29.2635,273100.0
2013-10-16 14:20:00,34.05,34.05,33.94,33.98,176400.0,29.2635,29.2635,29.169,29.2034,176400.0
2013-10-16 14:30:00,33.98,34.04,33.97,33.98,154400.0,29.2034,29.2549,29.1948,29.2034,154400.0
2013-10-16 14:40:00,33.97,34.1,33.96,34.1,128700.0,29.1948,29.3065,29.1862,29.3065,128700.0
2013-10-16 14:50:00,34.1,34.11,34.05,34.09,83800.0,29.3065,29.3151,29.2635,29.2979,83800.0
2013-10-16 15:00:00,34.08,34.08,34.02,34.03,123300.0,29.2893,29.2893,29.2377,29.2463,123300.0
2013-10-16 15:10:00,34.03,34.13,34.03,34.12,126900.0,29.2463,29.3323,29.2463,29.3237,126900.0
2013-10-16 15:20:00,34.11,34.15,34.08,34.09,118500.0,29.3151,29.3495,29.2893,29.2979,118500.0
2013-10-16 15:30:00,34.08,34.09,34.04,34.08,128100.0,29.2893,29.2979,29.2549,29.2893,128100.0
2013-10-16 15:40:00,34.08,34.13,34.03,34.08,313500.0,29.2893,29.3323,29.2463,29.2893,313500.0
2013-10-16 15:50:00,34.08,34.17,34.08,34.13,913800.0,29.2893,29.3666,29.2893,29.3323,913800.0
2013-10-17 09:30:00,34.12,34.5,34.12,34.35,973300.0,29.3237,29.6503,29.3237,29.5213,973300.0
2013-10-17 09:40:00,34.35,34.38,34.2,34.28,768700.0,29.5213,29.5471,29.3924,29.4612,768700.0
2013-10-17 09:50:00,34.28,34.28,34.19,34.23,759500.0,29.4612,29.4612,29.3838,29.4182,759500.0
2013-10-17 10:00:00,34.24,34.33,34.22,34.26,477300.0,29.4268,29.5042,29.4096,29.444,477300.0
2013-10-17 10:10:00,34.26,34.26,34.17,34.22,429000.0,29.444,29.444,29.3666,29.4096,429000.0
2013-10-17 10:20:00,34.22,34.31,34.21,34.21,457800.0,29.4096,29.487,29.401,29.401,457800.0
2013-10-17 10:30:00,34.22,34.4,34.21,34.39,325200.0,29.4096,29.5643,29.401,29.5557,325200.0
2013-10-17 10:40:00,34.39,34.41,34.32,34.36,294100.0,29.5557,29.5729,29.4956,29.5299,294100.0
2013-10-17 10:50:00,34.36,34.45,34.36,34.39,175200.0,29.5299,29.6073,29.5299,29.5557,175200.0
2013-10-17 11:00:00,34.4,34.46,34.39,34.4,228900.0,29.5643,29.6159,29.5557,29.5643,228900.0
2013-10-17 11:10:00,34.41,34.46,34.4,34.42,142500.0,29.5729,29.6159,29.5643,29.5815,142500.0
2013-10-17 11:20:00,34.41,34.49,34.41,34.48,160400.0,29.5729,29.6417,29.5729,29.6331,160400.0
2013-10-17 11:30:00,34.48,34.59,34.47,34.57,303200.0,29.6331,29.7276,29.6245,29.7104,303200.0
2013-10-17 11:40:00,34.58,34.62,34.54,34.56,207800.0,29.719,29.7534,29.6846,29.7018,207800.0
2013-10-17 11:50:00,34.56,34.57,34.53,34.56,178200.0,29.7018,29.7104,29.676,29.7018,178200.0
2013-10-17 12:00:00,34.57,34.59,34.52,34.53,151900.0,29.7104,29.7276,29.6674,29.676,151900.0
2013-10-17 12:10:00,34.53,34.64,34.52,34.62,163500.0,29.676,29.7706,29.6674,29.7534,163500.0
2013-10-17 12:20:00,34.62,34.62,34.56,34.57,101700.0,29.7534,29.7534,29.7018,29.7104,101700.0
2013-10-17 12:30:00,34.56,34.64,34.56,34.61,111300.0,29.7018,29.7706,29.7018,29.7448,111300.0
2013-10-17 12:40:00,34.6,34.66,34.59,34.63,124500.0,29.7362,29.7878,29.7276,29.762,124500.0
2013-10-17 12:50:00,34.63,34.7,34.63,34.69,146300.0,29.762,29.8221,29.762,29.8136,146300.0
2013-10-17 13:00:00,34.69,34.73,34.63,34.66,249500.0,29.8136,29.8479,29.762,29.7878,249500.0
2013-10-17 13:10:00,34.66,34.7,34.61,34.65,177800.0,29.7878,29.8221,29.7448,29.7792,177800.0
2013-10-17 13:20:00,34.65,34.68,34.64,34.65,164700.0,29.7792,29.805,29.7706,29.7792,164700.0
2013-10-17 13:30:00,34.64,34.66,34.6,34.66,189300.0,29.7706,29.7878,29.7362,29.7878,189300.0
2013-10-17 13:40:00,34.66,34.72,34.66,34.7,106800.0,29.7878,29.8393,29.7878,29.8221,106800.0
2013-10-17 13:50:00,34.7,34.7,34.66,34.67,158200.0,29.8221,29.8221,29.7878,29.7964,158200.0
2013-10-17 14:00:00,34.68,34.73,34.66,34.7,154000.0,29.805,29.8479,29.7878,29.8221,154000.0
2013-10-17 14:10:00,34.7,34.73,34.69,34.72,256400.0,29.8221,29.8479,29.8136,29.8393,256400.0
2013-10-17 14:20:00,34.72,34.79,34.71,34.71,255000.0,29.8393,29.8995,29.8307,29.8307,255000.0
2013-10-17 14:30:00,34.72,34.72,34.68,34.71,164200.0,29.8393,29.8393,29.805,29.8307,164200.0
2013-10-17 14:40:00,34.71,34.76,34.67,34.76,232100.0,29.8307,29.8737,29.7964,29.8737,232100.0
2013-10-17 14:50:00,34.76,34.81,34.74,34.81,191100.0,29.8737,29.9167,29.8565,29.9167,191100.0
2013-10-17 15:00:00,34.81,34.83,34.72,34.74,372000.0,29.9167,29.9339,29.8393,29.8565,372000.0
2013-10-17 15:10:00,34.74,34.75,34.63,34.64,241700.0,29.8565,29.8651,29.762,29.7706,241700.0
2013-10-17 15:20:00,34.64,34.75,34.62,34.75,346400.0,29.7706,29.8651,29.7534,29.8651,346400.0
2013-10-17 15:30:00,34.75,34.76,34.67,34.75,464100.0,29.8651,29.8737,29.7964,29.8651,464100.0
2013-10-17 15:40:00,34.75,34.78,34.68,34.76,727100.0,29.8651,29.8909,29.805,29.8737,727100.0
2013-10-17 15:50:00,34.76,34.79,34.7,34.7,1184500.0,29.8737,29.8995,29.8221,29.8221,1184500.0
2013-10-18 09:30:00,34.98,35.16,34.87,35.01,1437300.0,30.0628,30.2175,29.9682,30.0886,1437300.0
2013-10-18 09:40:00,35.02,35.18,35.01,35.05,521000.0,30.0972,30.2347,30.0886,30.1229,521000.0
2013-10-18 09:50:00,35.05,35.15,34.95,35.09,625100.0,30.1229,30.2089,30.037,30.1573,625100.0
2013-10-18 10:00:00,35.1,35.15,35.04,35.12,623400.0,30.1659,30.2089,30.1144,30.1831,623400.0
2013-10-18 10:10:00,35.13,35.13,35.04,35.06,643800.0,30.1917,30.1917,30.1144,30.1315,643800.0
2013-10-18 10:20:00,35.06,35.09,34.88,34.89,1239900.0,30.1315,30.1573,29.9768,29.9854,1239900.0
2013-10-18 10:30:00,34.9,34.92,34.8,34.92,394700.0,29.994,30.0112,29.9081,30.0112,394700.0
2013-10-18 10:40:00,34.92,34.92,34.83,34.83,246200.0,30.0112,30.0112,29.9339,29.9339,246200.0
2013-10-18 10:50:00,34.83,34.87,34.75,34.77,231100.0,29.9339,29.9682,29.8651,29.8823,231100.0
2013-10-18 11:00:00,34.77,34.81,34.71,34.78,382000.0,29.8823,29.9167,29.8307,29.8909,382000.0
2013-10-18 11:10:00,34.78,34.9,34.77,34.88,366100.0,29.8909,29.994,29.8823,29.9768,366100.0
2013-10-18 11:20:00,34.88,34.93,34.85,34.93,226400.0,29.9768,30.0198,29.9511,30.0198,226400.0
2013-10-18 11:30:00,34.93,34.96,34.86,34.89,238300.0,30.0198,30.0456,29.9597,29.9854,238300.0
2013-10-18 11:40:00,34.89,34.92,34.88,34.91,120600.0,29.9854,30.0112,29.9768,30.0026,120600.0
2013-10-18 11:50:00,34.9,34.92,34.88,34.89,192000.0,29.994,30.0112,29.9768,29.9854,192000.0
2013-10-18 12:00:00,34.89,34.9,34.81,34.84,275200.0,29.9854,29.994,29.9167,29.9425,275200.0
2013-10-18 12:10:00,34.85,34.88,34.82,34.84,156400.0,29.9511,29.9768,29.9253,29.9425,156400.0
2013-10-18 12:20:00,34.84,34.88,34.83,34.86,177400.0,29.9425,29.9768,29.9339,29.9597,177400.0
2013-10-18 12:30:00,34.86,34.91,34.83,34.9,154300.0,29.9597,30.0026,29.9339,29.994,154300.0
2013-10-18 12:40:00,34.91,34.93,34.89,34.92,100600.0,30.0026,30.0198,29.9854,30.0112,100600.0
2013-10-18 12:50:00,34.91,34.93,34.85,34.87,206500.0,30.0026,30.0198,29.9511,29.9682,206500.0
2013-10-18 13:00:00,34.86,34.91,34.86,34.9,195400.0,29.9597,30.0026,29.9597,29.994,195400.0
2013-10-18 13:10:00,34.9,34.94,34.86,34.88,323600.0,29.994,30.0284,29.9597,29.9768,323600.0
2013-10-18 13:20:00,34.88,34.88,34.8,34.84,168600.0,29.9768,29.9768,29.9081,29.9425,168600.0
2013-10-18 13:30:00,34.84,34.87,34.8,34.81,180800.0,29.9425,29.9682,29.9081,29.9167,180800.0
2013-10-18 13:40:00,34.81,34.87,34.8,34.85,131500.0,29.9167,29.9682,29.9081,29.9511,131500.0
2013-10-18 13:50:00,34.84,34.9,34.84,34.9,182000.0,29.9425,29.994,29.9425,29.994,182000.0
2013-10-18 14:00:00,34.89,34.91,34.86,34.87,112000.0,29.9854,30.0026,29.9597,29.9682,112000.0
2013-10-18 14:10:00,34.86,34.9,34.84,34.87,197500.0,29.9597,29.994,29.9425,29.9682,197500.0
2013-10-18 14:20:00,34.87,34.91,34.86,34.91,204800.0,29.9682,30.0026,29.9597,30.0026,204800.0
2013-10-18 14:30:00,34.91,34.95,34.9,34.95,154000.0,30.0026,30.037,29.994,30.037,154000.0
2013-10-18 14:40:00,34.95,35.02,34.94,34.98,304000.0,30.037,30.0972,30.0284,30.0628,304000.0
2013-10-18 14:50:00,34.98,34.98,34.94,34.95,320700.0,30.0628,30.0628,30.0284,30.037,320700.0
2013-10-18 15:00:00,34.95,34.95,34.89,34.92,223100.0,30.037,30.037,29.9854,30.0112,223100.0
2013-10-18 15:10:00,34.91,34.94,34.89,34.9,229700.0,30.0026,30.0284,29.9854,29.994,229700.0
2013-10-18 15:20:00,34.89,34.9,34.87,34.87,284700.0,29.9854,29.994,29.9682,29.9682,284700.0
2013-10-18 15:30:00,34.87,34.92,34.86,34.88,344400.0,29.9682,30.0112,29.9597,29.9768,344400.0
2013-10-18 15:40:00,34.87,34.91,34.84,34.85,666200.0,29.9682,30.0026,29.9425,29.9511,666200.0
2013-10-18 15:50:00,34.86,34.95,34.81,34.89,1328000.0,29.9597,30.037,29.9167,29.9854,1328000.0
2013-10-21 09:30:00,34.92,35.05,34.84,34.99,743000.0,30.0112,30.1229,29.9425,30.0714,743000.0
2013-10-21 09:40:00,34.99,35.06,34.9,35.02,335800.0,30.0714,30.1315,29.994,30.0972,335800.0
2013-10-21 09:50:00,35.01,35.23,35.01,35.2,329300.0,30.0886,30.2776,30.0886,30.2519,329300.0
2013-10-21 10:00:00,35.19,35.21,35.07,35.12,278800.0,30.2433,30.2605,30.1401,30.1831,278800.0
2013-10-21 10:10:00,35.12,35.21,35.12,35.2,244900.0,30.1831,30.2605,30.1831,30.2519,244900.0
2013-10-21 10:20:00,35.21,35.25,35.06,35.07,314500.0,30.2605,30.2948,30.1315,30.1401,314500.0
2013-10-21 10:30:00,35.08,35.09,34.89,34.98,275300.0,30.1487,30.1573,29.9854,30.0628,275300.0
2013-10-21 10:40:00,34.98,35.03,34.78,34.8,237600.0,30.0628,30.1058,29.8909,29.9081,237600.0
2013-10-21 10:50:00,34.81,34.89,34.81,34.84,226400.0,29.9167,29.9854,29.9167,29.9425,226400.0
2013-10-21 11:00:00,34.85,34.93,34.84,34.91,176300.0,29.9511,30.0198,29.9425,30.0026,176300.0
2013-10-21 11:10:00,34.91,34.95,34.9,34.95,131800.0,30.0026,30.037,29.994,30.037,131800.0
2013-10-21 11:20:00,34.94,34.95,34.88,34.9,146300.0,30.0284,30.037,29.9768,29.994,146300.0
2013-10-21 11:30:00,34.9,34.92,34.86,34.86,116800.0,29.994,30.0112,29.9597,29.9597,116800.0
2013-10-21 11:40:00,34.85,34.91,34.84,34.86,157500.0,29.9511,30.0026,29.9425,29.9597,157500.0
2013-10-21 11:50:00,34.87,34.96,34.86,34.95,266200.0,29.9682,30.0456,29.9597,30.037,266200.0
2013-10-21 12:00:00,34.95,35.01,34.95,34.99,212300.0,30.037,30.0886,30.037,30.0714,212300.0
2013-10-21 12:10:00,35.0,35.03,34.98,35.01,156700.0,30.08,30.1058,30.0628,30.0886,156700.0
2013-10-21 12:20:00,35.0,35.01,34.99,35.0,187300.0,30.08,30.0886,30.0714,30.08,187300.0
2013-10-21 12:30:00,34.99,35.01,34.98,35.0,166000.0,30.0714,30.0886,30.0628,30.08,166000.0
2013-10-21 12:40:00,35.01,35.01,34.94,35.01,137000.0,30.0886,30.0886,30.0284,30.0886,137000.0
2013-10-21 12:50:00,35.01,35.01,34.94,34.95,122900.0,30.0886,30.0886,30.0284,30.037,122900.0
2013-10-21 13:00:00,34.95,34.97,34.91,34.96,145100.0,30.037,30.0542,30.0026,30.0456,145100.0
2013-10-21 13:10:00,34.95,34.95,34.91,34.93,70700.0,30.037,30.037,30.0026,30.0198,70700.0
2013-10-21 13:20:00,34.93,34.93,34.86,34.87,112100.0,30.0198,30.0198,29.9597,29.9682,112100.0
2013-10-21 13:30:00,34.88,34.95,34.86,34.95,118800.0,29.9768,30.037,29.9597,30.037,118800.0
2013-10-21 13:40:00,34.94,35.01,34.94,35.0,164100.0,30.0284,30.0886,30.0284,30.08,164100.0
2013-10-21 13:50:00,35.0,35.02,34.95,34.96,100700.0,30.08,30.0972,30.037,30.0456,100700.0
2013-10-21 14:00:00,34.96,34.99,34.96,34.98,83800.0,30.0456,30.0714,30.0456,30.0628,83800.0
2013-10-21 14:10:00,34.98,35.0,34.97,34.98,75400.0,30.0628,30.08,30.0542,30.0628,75400.0
2013-10-21 14:20:00,34.98,34.99,34.91,34.94,108500.0,30.0628,30.0714,30.0026,30.0284,108500.0
2013-10-21 14:30:00,34.95,34.98,34.92,34.96,157400.0,30.037,30.0628,30.0112,30.0456,157400.0
2013-10-21 14:40:00,34.97,34.97,34.87,34.88,155000.0,30.0542,30.0542,29.9682,29.9768,155000.0
2013-10-21 14:50:00,34.88,34.89,34.82,34.85,134500.0,29.9768,29.9854,29.9253,29.9511,134500.0
2013-10-21 15:00:00,34.84,34.9,34.84,34.87,110500.0,29.9425,29.994,29.9425,29.9682,110500.0
2013-10-21 15:10:00,34.87,34.94,34.86,34.91,117800.0,29.9682,30.0284,29.9597,30.0026,117800.0
2013-10-21 15:20:00,34.9,34.93,34.87,34.93,188800.0,29.994,30.0198,29.9682,30.0198,188800.0
2013-10-21 15:30:00,34.93,34.96,34.91,34.96,415200.0,30.0198,30.0456,30.0026,30.0456,415200.0
2013-10-21 15:40:00,34.96,35.07,34.94,35.05,729100.0,30.0456,30.1401,30.0284,30.1229,729100.0
2013-10-21 15:50:00,35.06,35.08,34.99,35.03,1052000.0,30.1315,30.1487,30.0714,30.1058,1052000.0
2013-10-22 09:30:00,36.3,36.69,36.23,36.44,2638400.0,31.1972,31.5324,31.1371,31.3175,2638400.0
2013-10-22 09:40:00,36.45,36.57,36.21,36.39,2157400.0,31.3261,31.4293,31.1199,31.2746,2157400.0
2013-10-22 09:50:00,36.39,36.54,36.03,36.49,1326700.0,31.2746,31.4035,30.9652,31.3605,1326700.0
2013-10-22 10:00:00,36.48,36.67,36.4,36.65,1170300.0,31.3519,31.5152,31.2832,31.498,1170300.0
2013-10-22 10:10:00,36.65,36.69,36.42,36.6,1076000.0,31.498,31.5324,31.3004,31.4551,1076000.0
2013-10-22 10:20:00,36.6,36.78,36.55,36.72,1309200.0,31.4551,31.6098,31.4121,31.5582,1309200.0
2013-10-22 10:30:00,36.72,36.72,36.51,36.53,951800.0,31.5582,31.5582,31.3777,31.3949,951800.0
2013-10-22 10:40:00,36.52,36.6,36.4,36.52,1252000.0,31.3863,31.4551,31.2832,31.3863,1252000.0
2013-10-22 10:50:00,36.54,36.59,36.11,36.17,1349700.0,31.4035,31.4465,31.0339,31.0855,1349700.0
2013-10-22 11:00:00,36.16,36.38,36.12,36.34,676800.0,31.0769,31.266,31.0425,31.2316,676800.0
2013-10-22 11:10:00,36.33,36.34,36.05,36.05,700800.0,31.223,31.2316,30.9824,30.9824,700800.0
2013-10-22 11:20:00,36.05,36.13,36.0,36.02,495700.0,30.9824,31.0511,30.9394,30.9566,495700.0
2013-10-22 11:30:00,36.02,36.2,36.01,36.09,423800.0,30.9566,31.1113,30.948,31.0167,423800.0
2013-10-22 11:40:00,36.08,36.13,36.01,36.09,402400.0,31.0082,31.0511,30.948,31.0167,402400.0
2013-10-22 11:50:00,36.09,36.1,36.06,36.08,275100.0,31.0167,31.0253,30.991,31.0082,275100.0
2013-10-22 12:00:00,36.08,36.27,36.07,36.23,395100.0,31.0082,31.1714,30.9996,31.1371,395100.0
2013-10-22 12:10:00,36.22,36.38,36.2,36.34,422600.0,31.1285,31.266,31.1113,31.2316,422600.0
2013-10-22 12:20:00,36.34,36.34,36.2,36.28,270500.0,31.2316,31.2316,31.1113,31.18,270500.0
2013-10-22 12:30:00,36.28,36.36,36.25,36.35,136100.0,31.18,31.2488,31.1543,31.2402,136100.0
2013-10-22 12:40:00,36.35,36.36,36.26,36.32,167500.0,31.2402,31.2488,31.1629,31.2144,167500.0
2013-10-22 12:50:00,36.32,36.38,36.31,36.38,219700.0,31.2144,31.266,31.2058,31.266,219700.0
2013-10-22 13:00:00,36.37,36.4,36.34,36.35,242200.0,31.2574,31.2832,31.2316,31.2402,242200.0
2013-10-22 13:10:00,36.35,36.43,36.35,36.41,150200.0,31.2402,31.309,31.2402,31.2918,150200.0
2013-10-22 13:20:00,36.41,36.47,36.36,36.45,189100.0,31.2918,31.3433,31.2488,31.3261,189100.0
2013-10-22 13:30:00,36.45,36.48,36.4,36.48,294500.0,31.3261,31.3519,31.2832,31.3519,294500.0
2013-10-22 13:40:00,36.47,36.49,36.44,36.46,194200.0,31.3433,31.3605,31.3175,31.3347,194200.0
2013-10-22 13:50:00,36.46,36.47,36.3,36.31,416500.0,31.3347,31.3433,31.1972,31.2058,416500.0
2013-10-22 14:00:00,36.32,36.41,36.27,36.4,443100.0,31.2144,31.2918,31.1714,31.2832,443100.0
2013-10-22 14:10:00,36.4,36.45,36.38,36.43,262300.0,31.2832,31.3261,31.266,31.309,262300.0
2013-10-22 14:20:00,36.44,36.44,36.33,36.34,329900.0,31.3175,31.3175,31.223,31.2316,329900.0
2013-10-22 14:30:00,36.34,36.44,36.34,36.42,355000.0,31.2316,31.3175,31.2316,31.3004,355000.0
2013-10-22 14:40:00,36.43,36.47,36.41,36.45,442700.0,31.309,31.3433,31.2918,31.3261,442700.0
2013-10-22 14:50:00,36.45,36.48,36.41,36.43,354600.0,31.3261,31.3519,31.2918,31.309,354600.0
2013-10-22 15:00:00,36.43,36.45,36.42,36.45,443300.0,31.309,31.3261,31.3004,31.3261,443300.0
2013-10-22 15:10:00,36.45,36.45,36.38,36.43,455900.0,31.3261,31.3261,31.266,31.309,455900.0
2013-10-22 15:20:00,36.43,36.45,36.42,36.44,427700.0,31.309,31.3261,31.3004,31.3175,427700.0
2013-10-22 15:30:00,36.43,36.48,36.42,36.45,926400.0,31.309,31.3519,31.3004,31.3261,926400.0
2013-10-22 15:40:00,36.44,36.45,36.36,36.36,787900.0,31.3175,31.3261,31.2488,31.2488,787900.0
2013-10-22 15:50:00,36.37,36.42,36.33,36.37,1426200.0,31.2574,31.3004,31.223,31.2574,1426200.0
2013-10-23 09:30:00,35.98,36.3,35.9,36.29,999900.0,30.9222,31.1972,30.8535,31.1886,999900.0
2013-10-23 09:40:00,36.29,36.34,36.19,36.3,994900.0,31.1886,31.2316,31.1027,31.1972,994900.0
2013-10-23 09:50:00,36.3,36.35,36.24,36.33,833500.0,31.1972,31.2402,31.1457,31.223,833500.0
2013-10-23 10:00:00,36.34,36.35,36.17,36.29,554400.0,31.2316,31.2402,31.0855,31.1886,554400.0
2013-10-23 10:10:00,36.29,36.49,36.27,36.49,528000.0,31.1886,31.3605,31.1714,31.3605,528000.0
2013-10-23 10:20:00,36.49,36.5,36.4,36.45,381500.0,31.3605,31.3691,31.2832,31.3261,381500.0
2013-10-23 10:30:00,36.44,36.53,36.44,36.49,1137200.0,31.3175,31.3949,31.3175,31.3605,1137200.0
2013-10-23 10:40:00,36.49,36.56,36.47,36.56,821700.0,31.3605,31.4207,31.3433,31.4207,821700.0
2013-10-23 10:50:00,36.55,36.55,36.38,36.43,409200.0,31.4121,31.4121,31.266,31.309,409200.0
2013-10-23 11:00:00,36.43,36.43,36.34,36.39,419200.0,31.309,31.309,31.2316,31.2746,419200.0
2013-10-23 11:10:00,36.39,36.4,36.34,36.38,495300.0,31.2746,31.2832,31.2316,31.266,495300.0
2013-10-23 11:20:00,36.38,36.51,36.38,36.48,408700.0,31.266,31.3777,31.266,31.3519,408700.0
2013-10-23 11:30:00,36.48,36.53,36.45,36.52,236200.0,31.3519,31.3949,31.3261,31.3863,236200.0
2013-10-23 11:40:00,36.52,36.54,36.5,36.53,235300.0,31.3863,31.4035,31.3691,31.3949,235300.0
2013-10-23 11:50:00,36.53,36.53,36.46,36.49,331900.0,31.3949,31.3949,31.3347,31.3605,331900.0
2013-10-23 12:00:00,36.49,36.5,36.43,36.44,238400.0,31.3605,31.3691,31.309,31.3175,238400.0
2013-10-23 12:10:00,36.43,36.46,36.38,36.44,122000.0,31.309,31.3347,31.266,31.3175,122000.0
2013-10-23 12:20:00,36.45,36.47,36.44,36.45,188400.0,31.3261,31.3433,31.3175,31.3261,188400.0
2013-10-23 12:30:00,36.44,36.5,36.44,36.48,168800.0,31.3175,31.3691,31.3175,31.3519,168800.0
2013-10-23 12:40:00,36.48,36.5,36.43,36.46,221900.0,31.3519,31.3691,31.309,31.3347,221900.0
2013-10-23 12:50:00,36.46,36.51,36.44,36.49,163600.0,31.3347,31.3777,31.3175,31.3605,163600.0
2013-10-23 13:00:00,36.49,36.58,36.48,36.56,229900.0,31.3605,31.4379,31.3519,31.4207,229900.0
2013-10-23 13:10:00,36.57,36.64,36.55,36.63,257600.0,31.4293,31.4894,31.4121,31.4808,257600.0
2013-10-23 13:20:00,36.63,36.67,36.6,36.67,174100.0,31.4808,31.5152,31.4551,31.5152,174100.0
2013-10-23 13:30:00,36.67,36.74,36.66,36.69,277400.0,31.5152,31.5754,31.5066,31.5324,277400.0
2013-10-23 13:40:00,36.7,36.7,36.54,36.56,167200.0,31.541,31.541,31.4035,31.4207,167200.0
2013-10-23 13:50:00,36.56,36.72,36.55,36.68,254400.0,31.4207,31.5582,31.4121,31.5238,254400.0
2013-10-23 14:00:00,36.68,36.69,36.58,36.58,320200.0,31.5238,31.5324,31.4379,31.4379,320200.0
2013-10-23 14:10:00,36.58,36.6,36.54,36.55,208100.0,31.4379,31.4551,31.4035,31.4121,208100.0
2013-10-23 14:20:00,36.54,36.57,36.54,36.55,294100.0,31.4035,31.4293,31.4035,31.4121,294100.0
2013-10-23 14:30:00,36.55,36.6,36.54,36.56,330400.0,31.4121,31.4551,31.4035,31.4207,330400.0
2013-10-23 14:40:00,36.57,36.7,36.57,36.69,379200.0,31.4293,31.541,31.4293,31.5324,379200.0
2013-10-23 14:50:00,36.69,36.69,36.56,36.56,286500.0,31.5324,31.5324,31.4207,31.4207,286500.0
2013-10-23 15:00:00,36.56,36.61,36.56,36.61,321600.0,31.4207,31.4637,31.4207,31.4637,321600.0
2013-10-23 15:10:00,36.6,36.61,36.55,36.55,351600.0,31.4551,31.4637,31.4121,31.4121,351600.0
2013-10-23 15:20:00,36.55,36.58,36.51,36.52,759500.0,31.4121,31.4379,31.3777,31.3863,759500.0
2013-10-23 15:30:00,36.52,36.63,36.52,36.59,347600.0,31.3863,31.4808,31.3863,31.4465,347600.0
2013-10-23 15:40:00,36.59,36.65,36.58,36.62,501600.0,31.4465,31.498,31.4379,31.4722,501600.0
2013-10-23 15:50:00,36.62,36.65,36.61,36.64,1076000.0,31.4722,31.498,31.4637,31.4894,1076000.0
2013-10-24 09:30:00,36.6,36.86,36.53,36.8,649900.0,31.4551,31.6785,31.3949,31.6269,649900.0
2013-10-24 09:40:00,36.79,36.9,36.78,36.82,463700.0,31.6183,31.7129,31.6098,31.6441,463700.0
2013-10-24 09:50:00,36.82,37.04,36.82,37.02,670900.0,31.6441,31.8332,31.6441,31.816,670900.0
2013-10-24 10:00:00,37.02,37.07,36.98,37.06,436000.0,31.816,31.859,31.7816,31.8504,436000.0
2013-10-24 10:10:00,37.05,37.32,37.04,37.3,797600.0,31.8418,32.0738,31.8332,32.0567,797600.0
2013-10-24 10:20:00,37.31,37.5,37.3,37.33,1407600.0,32.0653,32.2285,32.0567,32.0824,1407600.0
2013-10-24 10:30:00,37.34,37.36,37.25,37.32,463500.0,32.091,32.1082,32.0137,32.0738,463500.0
2013-10-24 10:40:00,37.32,37.34,37.21,37.27,407200.0,32.0738,32.091,31.9793,32.0309,407200.0
2013-10-24 10:50:00,37.26,37.45,37.23,37.43,466000.0,32.0223,32.1856,31.9965,32.1684,466000.0
2013-10-24 11:00:00,37.43,37.53,37.41,37.52,434400.0,32.1684,32.2543,32.1512,32.2457,434400.0
2013-10-24 11:10:00,37.52,37.62,37.43,37.48,542400.0,32.2457,32.3317,32.1684,32.2114,542400.0
2013-10-24 11:20:00,37.47,37.58,37.44,37.45,219400.0,32.2028,32.2973,32.177,32.1856,219400.0
2013-10-24 11:30:00,37.44,37.5,37.4,37.45,251200.0,32.177,32.2285,32.1426,32.1856,251200.0
2013-10-24 11:40:00,37.45,37.48,37.37,37.38,375200.0,32.1856,32.2114,32.1168,32.1254,375200.0
2013-10-24 11:50:00,37.37,37.46,37.37,37.45,361000.0,32.1168,32.1942,32.1168,32.1856,361000.0
2013-10-24 12:00:00,37.45,37.49,37.4,37.4,246800.0,32.1856,32.2199,32.1426,32.1426,246800.0
2013-10-24 12:10:00,37.4,37.45,37.39,37.43,238700.0,32.1426,32.1856,32.134,32.1684,238700.0
2013-10-24 12:20:00,37.44,37.44,37.39,37.43,203300.0,32.177,32.177,32.134,32.1684,203300.0
2013-10-24 12:30:00,37.43,37.49,37.42,37.43,327200.0,32.1684,32.2199,32.1598,32.1684,327200.0
2013-10-24 12:40:00,37.42,37.47,37.41,37.46,396900.0,32.1598,32.2028,32.1512,32.1942,396900.0
2013-10-24 12:50:00,37.47,37.51,37.44,37.51,306000.0,32.2028,32.2371,32.177,32.2371,306000.0
2013-10-24 13:00:00,37.51,37.53,37.5,37.51,206400.0,32.2371,32.2543,32.2285,32.2371,206400.0
2013-10-24 13:10:00,37.51,37.51,37.44,37.45,241500.0,32.2371,32.2371,32.177,32.1856,241500.0
2013-10-24 13:20:00,37.45,37.46,37.4,37.46,192800.0,32.1856,32.1942,32.1426,32.1942,192800.0
2013-10-24 13:30:00,37.46,37.46,37.42,37.43,148400.0,32.1942,32.1942,32.1598,32.1684,148400.0
2013-10-24 13:40:00,37.43,37.47,37.41,37.44,240700.0,32.1684,32.2028,32.1512,32.177,240700.0
2013-10-24 13:50:00,37.44,37.45,37.39,37.43,390600.0,32.177,32.1856,32.134,32.1684,390600.0
2013-10-24 14:00:00,37.42,37.42,37.36,37.39,186100.0,32.1598,32.1598,32.1082,32.134,186100.0
2013-10-24 14:10:00,37.4,37.45,37.39,37.43,230400.0,32.1426,32.1856,32.134,32.1684,230400.0
2013-10-24 14:20:00,37.43,37.45,37.41,37.44,197500.0,32.1684,32.1856,32.1512,32.177,197500.0
2013-10-24 14:30:00,37.44,37.53,37.43,37.52,537100.0,32.177,32.2543,32.1684,32.2457,537100.0
2013-10-24 14:40:00,37.52,37.61,37.5,37.61,324900.0,32.2457,32.3231,32.2285,32.3231,324900.0
2013-10-24 14:50:00,37.6,37.64,37.57,37.58,397400.0,32.3145,32.3489,32.2887,32.2973,397400.0
2013-10-24 15:00:00,37.58,37.63,37.54,37.58,334200.0,32.2973,32.3403,32.2629,32.2973,334200.0
2013-10-24 15:10:00,37.58,37.59,37.49,37.54,406600.0,32.2973,32.3059,32.2199,32.2629,406600.0
2013-10-24 15:20:00,37.55,37.57,37.53,37.54,272500.0,32.2715,32.2887,32.2543,32.2629,272500.0
2013-10-24 15:30:00,37.54,37.56,37.47,37.5,519800.0,32.2629,32.2801,32.2028,32.2285,519800.0
2013-10-24 15:40:00,37.49,37.5,37.43,37.44,855800.0,32.2199,32.2285,32.1684,32.177,855800.0
2013-10-24 15:50:00,37.44,37.49,37.4,37.41,2196900.0,32.177,32.2199,32.1426,32.1512,2196900.0
2013-10-25 09:30:00,37.25,37.43,37.25,37.28,603700.0,32.0137,32.1684,32.0137,32.0395,603700.0
2013-10-25 09:40:00,37.27,37.3,37.0,37.08,686700.0,32.0309,32.0567,31.7988,31.8676,686700.0
2013-10-25 09:50:00,37.07,37.2,37.05,37.16,324600.0,31.859,31.9707,31.8418,31.9363,324600.0
2013-10-25 10:00:00,37.17,37.27,37.13,37.24,301900.0,31.9449,32.0309,31.9106,32.0051,301900.0
2013-10-25 10:10:00,37.23,37.24,37.14,37.15,311800.0,31.9965,32.0051,31.9191,31.9277,311800.0
2013-10-25 10:20:00,37.15,37.17,37.07,37.08,207500.0,31.9277,31.9449,31.859,31.8676,207500.0
2013-10-25 10:30:00,37.08,37.12,37.07,37.09,173000.0,31.8676,31.902,31.859,31.8762,173000.0
2013-10-25 10:40:00,37.09,37.1,37.01,37.02,184900.0,31.8762,31.8848,31.8074,31.816,184900.0
2013-10-25 10:50:00,37.03,37.07,36.92,37.07,329300.0,31.8246,31.859,31.7301,31.859,329300.0
2013-10-25 11:00:00,37.06,37.08,36.99,37.0,205500.0,31.8504,31.8676,31.7902,31.7988,205500.0
2013-10-25 11:10:00,37.0,37.11,36.99,37.09,248100.0,31.7988,31.8934,31.7902,31.8762,248100.0
2013-10-25 11:20:00,37.09,37.11,37.02,37.04,138900.0,31.8762,31.8934,31.816,31.8332,138900.0
2013-10-25 11:30:00,37.04,37.23,37.04,37.23,390900.0,31.8332,31.9965,31.8332,31.9965,390900.0
2013-10-25 11:40:00,37.24,37.25,37.2,37.22,211200.0,32.0051,32.0137,31.9707,31.9879,211200.0
2013-10-25 11:50:00,37.23,37.28,37.2,37.27,276900.0,31.9965,32.0395,31.9707,32.0309,276900.0
2013-10-25 12:00:00,37.26,37.5,37.26,37.42,439100.0,32.0223,32.2285,32.0223,32.1598,439100.0
2013-10-25 12:10:00,37.42,37.48,37.35,37.46,155600.0,32.1598,32.2114,32.0996,32.1942,155600.0
2013-10-25 12:20:00,37.46,37.47,37.41,37.41,185700.0,32.1942,32.2028,32.1512,32.1512,185700.0
2013-10-25 12:30:00,37.41,37.43,37.38,37.4,152900.0,32.1512,32.1684,32.1254,32.1426,152900.0
2013-10-25 12:40:00,37.39,37.4,37.35,37.39,112300.0,32.134,32.1426,32.0996,32.134,112300.0
2013-10-25 12:50:00,37.4,37.41,37.38,37.4,70900.0,32.1426,32.1512,32.1254,32.1426,70900.0
2013-10-25 13:00:00,37.4,37.5,37.39,37.48,334300.0,32.1426,32.2285,32.134,32.2114,334300.0
2013-10-25 13:10:00,37.47,37.5,37.45,37.46,219300.0,32.2028,32.2285,32.1856,32.1942,219300.0
2013-10-25 13:20:00,37.46,37.49,37.44,37.47,155200.0,32.1942,32.2199,32.177,32.2028,155200.0
2013-10-25 13:30:00,37.47,37.48,37.45,37.48,155400.0,32.2028,32.2114,32.1856,32.2114,155400.0
2013-10-25 13:40:00,37.47,37.49,37.43,37.44,133200.0,32.2028,32.2199,32.1684,32.177,133200.0
2013-10-25 13:50:00,37.43,37.45,37.39,37.44,149600.0,32.1684,32.1856,32.134,32.177,149600.0
2013-10-25 14:00:00,37.44,37.49,37.42,37.46,140400.0,32.177,32.2199,32.1598,32.1942,140400.0
2013-10-25 14:10:00,37.46,37.47,37.43,37.46,116100.0,32.1942,32.2028,32.1684,32.1942,116100.0
2013-10-25 14:20:00,37.45,37.47,37.44,37.47,92600.0,32.1856,32.2028,32.177,32.2028,92600.0
2013-10-25 14:30:00,37.47,37.47,37.44,37.45,145800.0,32.2028,32.2028,32.177,32.1856,145800.0
2013-10-25 14:40:00,37.45,37.47,37.44,37.46,163400.0,32.1856,32.2028,32.177,32.1942,163400.0
2013-10-25 14:50:00,37.45,37.46,37.41,37.41,158300.0,32.1856,32.1942,32.1512,32.1512,158300.0
2013-10-25 15:00:00,37.41,37.42,37.3,37.3,269600.0,32.1512,32.1598,32.0567,32.0567,269600.0
2013-10-25 15:10:00,37.31,37.36,37.28,37.36,285800.0,32.0653,32.1082,32.0395,32.1082,285800.0
2013-10-25 15:20:00,37.36,37.37,37.33,37.36,147900.0,32.1082,32.1168,32.0824,32.1082,147900.0
2013-10-25 15:30:00,37.36,37.41,37.36,37.38,255900.0,32.1082,32.1512,32.1082,32.1254,255900.0
2013-10-25 15:40:00,37.38,37.47,37.37,37.45,398300.0,32.1254,32.2028,32.1168,32.1856,398300.0
2013-10-25 15:50:00,37.45,37.46,37.41,37.45,825300.0,32.1856,32.1942,32.1512,32.1856,825300.0
2013-10-28 09:30:00,37.5,37.52,37.03,37.06,502400.0,32.2285,32.2457,31.8246,31.8504,502400.0
2013-10-28 09:40:00,37.06,37.21,36.89,37.21,631000.0,31.8504,31.9793,31.7043,31.9793,631000.0
2013-10-28 09:50:00,37.22,37.23,36.97,36.99,366800.0,31.9879,31.9965,31.773,31.7902,366800.0
2013-10-28 10:00:00,36.98,37.28,36.94,37.26,351000.0,31.7816,32.0395,31.7473,32.0223,351000.0
2013-10-28 10:10:00,37.26,37.47,37.25,37.38,516800.0,32.0223,32.2028,32.0137,32.1254,516800.0
2013-10-28 10:20:00,37.38,37.43,37.35,37.41,196600.0,32.1254,32.1684,32.0996,32.1512,196600.0
2013-10-28 10:30:00,37.4,37.42,37.33,37.41,157300.0,32.1426,32.1598,32.0824,32.1512,157300.0
2013-10-28 10:40:00,37.4,37.48,37.35,37.47,158100.0,32.1426,32.2114,32.0996,32.2028,158100.0
2013-10-28 10:50:00,37.47,37.49,37.28,37.35,298800.0,32.2028,32.2199,32.0395,32.0996,298800.0
2013-10-28 11:00:00,37.34,37.52,37.3,37.44,793700.0,32.091,32.2457,32.0567,32.177,793700.0
2013-10-28 11:10:00,37.45,37.52,37.43,37.45,193800.0,32.1856,32.2457,32.1684,32.1856,193800.0
2013-10-28 11:20:00,37.45,37.56,37.39,37.55,280700.0,32.1856,32.2801,32.134,32.2715,280700.0
2013-10-28 11:30:00,37.55,37.62,37.35,37.35,419300.0,32.2715,32.3317,32.0996,32.0996,419300.0
2013-10-28 11:40:00,37.35,37.42,37.26,37.29,305100.0,32.0996,32.1598,32.0223,32.0481,305100.0
2013-10-28 11:50:00,37.28,37.3,37.21,37.24,219800.0,32.0395,32.0567,31.9793,32.0051,219800.0
2013-10-28 12:00:00,37.23,37.29,37.21,37.28,147100.0,31.9965,32.0481,31.9793,32.0395,147100.0
2013-10-28 12:10:00,37.27,37.33,37.26,37.3,186300.0,32.0309,32.0824,32.0223,32.0567,186300.0
2013-10-28 12:20:00,37.31,37.36,37.3,37.33,195300.0,32.0653,32.1082,32.0567,32.0824,195300.0
2013-10-28 12:30:00,37.33,37.39,37.33,37.38,89500.0,32.0824,32.134,32.0824,32.1254,89500.0
2013-10-28 12:40:00,37.38,37.45,37.37,37.43,95600.0,32.1254,32.1856,32.1168,32.1684,95600.0
2013-10-28 12:50:00,37.43,37.47,37.4,37.41,108100.0,32.1684,32.2028,32.1426,32.1512,108100.0
2013-10-28 13:00:00,37.41,37.46,37.39,37.39,116000.0,32.1512,32.1942,32.134,32.134,116000.0
2013-10-28 13:10:00,37.39,37.47,37.38,37.47,93300.0,32.134,32.2028,32.1254,32.2028,93300.0
2013-10-28 13:20:00,37.46,37.47,37.38,37.4,87000.0,32.1942,32.2028,32.1254,32.1426,87000.0
2013-10-28 13:30:00,37.39,37.4,37.33,37.4,104100.0,32.134,32.1426,32.0824,32.1426,104100.0
2013-10-28 13:40:00,37.41,37.44,37.4,37.42,61900.0,32.1512,32.177,32.1426,32.1598,61900.0
2013-10-28 13:50:00,37.41,37.45,37.41,37.45,50300.0,32.1512,32.1856,32.1512,32.1856,50300.0
2013-10-28 14:00:00,37.45,37.47,37.41,37.42,146600.0,32.1856,32.2028,32.1512,32.1598,146600.0
2013-10-28 14:10:00,37.42,37.43,37.38,37.39,158800.0,32.1598,32.1684,32.1254,32.134,158800.0
2013-10-28 14:20:00,37.39,37.44,37.39,37.4,170700.0,32.134,32.177,32.134,32.1426,170700.0
2013-10-28 14:30:00,37.4,37.44,37.39,37.44,64600.0,32.1426,32.177,32.134,32.177,64600.0
2013-10-28 14:40:00,37.44,37.44,37.35,37.37,214300.0,32.177,32.177,32.0996,32.1168,214300.0
2013-10-28 14:50:00,37.37,37.41,37.34,37.34,135100.0,32.1168,32.1512,32.091,32.091,135100.0
2013-10-28 15:00:00,37.35,37.35,37.29,37.31,124300.0,32.0996,32.0996,32.0481,32.0653,124300.0
2013-10-28 15:10:00,37.32,37.38,37.31,37.34,206800.0,32.0738,32.1254,32.0653,32.091,206800.0
2013-10-28 15:20:00,37.34,37.36,37.3,37.31,234600.0,32.091,32.1082,32.0567,32.0653,234600.0
2013-10-28 15:30:00,37.32,37.35,37.29,37.32,297000.0,32.0738,32.0996,32.0481,32.0738,297000.0
2013-10-28 15:40:00,37.32,37.33,37.22,37.22,507400.0,32.0738,32.0824,31.9879,31.9879,507400.0
2013-10-28 15:50:00,37.22,37.28,37.16,37.27,871200.0,31.9879,32.0395,31.9363,32.0309,871200.0
2013-10-29 09:30:00,37.67,37.8,37.56,37.65,648800.0,32.3746,32.4864,32.2801,32.3575,648800.0
2013-10-29 09:40:00,37.65,37.72,37.59,37.72,353900.0,32.3575,32.4176,32.3059,32.4176,353900.0
2013-10-29 09:50:00,37.72,37.77,37.54,37.55,364100.0,32.4176,32.4606,32.2629,32.2715,364100.0
2013-10-29 10:00:00,37.54,37.66,37.46,37.63,320100.0,32.2629,32.3661,32.1942,32.3403,320100.0
2013-10-29 10:10:00,37.63,37.7,37.57,37.7,372300.0,32.3403,32.4004,32.2887,32.4004,372300.0
2013-10-29 10:20:00,37.7,37.77,37.69,37.72,287600.0,32.4004,32.4606,32.3918,32.4176,287600.0
2013-10-29 10:30:00,37.72,37.84,37.72,37.84,306200.0,32.4176,32.5207,32.4176,32.5207,306200.0
2013-10-29 10:40:00,37.84,37.85,37.79,37.83,207800.0,32.5207,32.5293,32.4778,32.5122,207800.0
2013-10-29 10:50:00,37.83,37.88,37.79,37.83,250800.0,32.5122,32.5551,32.4778,32.5122,250800.0
2013-10-29 11:00:00,37.83,37.85,37.7,37.72,335800.0,32.5122,32.5293,32.4004,32.4176,335800.0
2013-10-29 11:10:00,37.72,37.77,37.68,37.72,200700.0,32.4176,32.4606,32.3832,32.4176,200700.0
2013-10-29 11:20:00,37.71,37.73,37.64,37.7,172500.0,32.409,32.4262,32.3489,32.4004,172500.0
2013-10-29 11:30:00,37.7,37.76,37.65,37.68,185400.0,32.4004,32.452,32.3575,32.3832,185400.0
2013-10-29 11:40:00,37.68,37.76,37.67,37.71,178600.0,32.3832,32.452,32.3746,32.409,178600.0
2013-10-29 11:50:00,37.72,37.74,37.62,37.63,255400.0,32.4176,32.4348,32.3317,32.3403,255400.0
2013-10-29 12:00:00,37.63,37.72,37.59,37.72,247900.0,32.3403,32.4176,32.3059,32.4176,247900.0
2013-10-29 12:10:00,37.71,37.71,37.54,37.58,209300.0,32.409,32.409,32.2629,32.2973,209300.0
2013-10-29 12:20:00,37.58,37.64,37.55,37.63,195000.0,32.2973,32.3489,32.2715,32.3403,195000.0
2013-10-29 12:30:00,37.62,37.67,37.58,37.66,311200.0,32.3317,32.3746,32.2973,32.3661,311200.0
2013-10-29 12:40:00,37.66,37.68,37.6,37.62,130400.0,32.3661,32.3832,32.3145,32.3317,130400.0
2013-10-29 12:50:00,37.62,37.7,37.62,37.63,131400.0,32.3317,32.4004,32.3317,32.3403,131400.0
2013-10-29 13:00:00,37.62,37.64,37.59,37.6,148400.0,32.3317,32.3489,32.3059,32.3145,148400.0
2013-10-29 13:10:00,37.59,37.6,37.54,37.6,145300.0,32.3059,32.3145,32.2629,32.3145,145300.0
2013-10-29 13:20:00,37.6,37.61,37.54,37.58,79000.0,32.3145,32.3231,32.2629,32.2973,79000.0
2013-10-29 13:30:00,37.58,37.63,37.55,37.61,147800.0,32.2973,32.3403,32.2715,32.3231,147800.0
2013-10-29 13:40:00,37.62,37.63,37.59,37.59,141400.0,32.3317,32.3403,32.3059,32.3059,141400.0
2013-10-29 13:50:00,37.59,37.61,37.56,37.59,105900.0,32.3059,32.3231,32.2801,32.3059,105900.0
2013-10-29 14:00:00,37.58,37.64,37.58,37.61,132000.0,32.2973,32.3489,32.2973,32.3231,132000.0
2013-10-29 14:10:00,37.61,37.62,37.57,37.61,101600.0,32.3231,32.3317,32.2887,32.3231,101600.0
2013-10-29 14:20:00,37.61,37.65,37.58,37.62,171600.0,32.3231,32.3575,32.2973,32.3317,171600.0
2013-10-29 14:30:00,37.61,37.64,37.58,37.6,97700.0,32.3231,32.3489,32.2973,32.3145,97700.0
2013-10-29 14:40:00,37.61,37.65,37.6,37.62,126000.0,32.3231,32.3575,32.3145,32.3317,126000.0
2013-10-29 14:50:00,37.62,37.65,37.61,37.64,113500.0,32.3317,32.3575,32.3231,32.3489,113500.0
2013-10-29 15:00:00,37.64,37.66,37.62,37.65,146500.0,32.3489,32.3661,32.3317,32.3575,146500.0
2013-10-29 15:10:00,37.66,37.72,37.61,37.71,309300.0,32.3661,32.4176,32.3231,32.409,309300.0
2013-10-29 15:20:00,37.71,37.73,37.66,37.72,252200.0,32.409,32.4262,32.3661,32.4176,252200.0
2013-10-29 15:30:00,37.72,37.74,37.6,37.65,285900.0,32.4176,32.4348,32.3145,32.3575,285900.0
2013-10-29 15:40:00,37.65,37.67,37.6,37.62,400000.0,32.3575,32.3746,32.3145,32.3317,400000.0
2013-10-29 15:50:00,37.63,37.7,37.61,37.68,828700.0,32.3403,32.4004,32.3231,32.3832,828700.0
2013-10-30 09:30:00,37.74,37.91,37.47,37.83,682200.0,32.4348,32.5809,32.2028,32.5122,682200.0
2013-10-30 09:40:00,37.83,37.88,37.73,37.78,344600.0,32.5122,32.5551,32.4262,32.4692,344600.0
2013-10-30 09:50:00,37.78,37.96,37.77,37.91,390600.0,32.4692,32.6239,32.4606,32.5809,390600.0
2013-10-30 10:00:00,37.92,37.96,37.8,37.86,401900.0,32.5895,32.6239,32.4864,32.5379,401900.0
2013-10-30 10:10:00,37.85,37.92,37.78,37.83,345500.0,32.5293,32.5895,32.4692,32.5122,345500.0
2013-10-30 10:20:00,37.83,37.92,37.8,37.88,213900.0,32.5122,32.5895,32.4864,32.5551,213900.0
2013-10-30 10:30:00,37.87,37.89,37.8,37.85,210100.0,32.5465,32.5637,32.4864,32.5293,210100.0
2013-10-30 10:40:00,37.86,37.91,37.81,37.89,298000.0,32.5379,32.5809,32.495,32.5637,298000.0
2013-10-30 10:50:00,37.88,37.97,37.88,37.93,213700.0,32.5551,32.6325,32.5551,32.5981,213700.0
2013-10-30 11:00:00,37.92,38.0,37.92,37.97,197500.0,32.5895,32.6583,32.5895,32.6325,197500.0
2013-10-30 11:10:00,37.97,37.99,37.78,37.78,375200.0,32.6325,32.6497,32.4692,32.4692,375200.0
2013-10-30 11:20:00,37.78,37.8,37.71,37.75,256600.0,32.4692,32.4864,32.409,32.4434,256600.0
2013-10-30 11:30:00,37.75,37.75,37.67,37.72,204400.0,32.4434,32.4434,32.3746,32.4176,204400.0
2013-10-30 11:40:00,37.73,37.76,37.62,37.68,249300.0,32.4262,32.452,32.3317,32.3832,249300.0
2013-10-30 11:50:00,37.68,37.7,37.58,37.62,215700.0,32.3832,32.4004,32.2973,32.3317,215700.0
2013-10-30 12:00:00,37.62,37.66,37.59,37.66,109200.0,32.3317,32.3661,32.3059,32.3661,109200.0
2013-10-30 12:10:00,37.66,37.72,37.65,37.66,272800.0,32.3661,32.4176,32.3575,32.3661,272800.0
2013-10-30 12:20:00,37.67,37.7,37.63,37.63,121800.0,32.3746,32.4004,32.3403,32.3403,121800.0
2013-10-30 12:30:00,37.63,37.65,37.56,37.58,122400.0,32.3403,32.3575,32.2801,32.2973,122400.0
2013-10-30 12:40:00,37.58,37.7,37.55,37.7,132700.0,32.2973,32.4004,32.2715,32.4004,132700.0
2013-10-30 12:50:00,37.7,37.72,37.65,37.66,243600.0,32.4004,32.4176,32.3575,32.3661,243600.0
2013-10-30 13:00:00,37.66,37.7,37.64,37.67,111200.0,32.3661,32.4004,32.3489,32.3746,111200.0
2013-10-30 13:10:00,37.67,37.72,37.65,37.67,96600.0,32.3746,32.4176,32.3575,32.3746,96600.0
2013-10-30 13:20:00,37.67,37.67,37.54,37.54,116300.0,32.3746,32.3746,32.2629,32.2629,116300.0
2013-10-30 13:30:00,37.54,37.55,37.49,37.51,218300.0,32.2629,32.2715,32.2199,32.2371,218300.0
2013-10-30 13:40:00,37.51,37.51,37.39,37.42,216600.0,32.2371,32.2371,32.134,32.1598,216600.0
2013-10-30 13:50:00,37.42,37.5,37.41,37.45,132400.0,32.1598,32.2285,32.1512,32.1856,132400.0
2013-10-30 14:00:00,37.47,37.6,37.32,37.35,333200.0,32.2028,32.3145,32.0738,32.0996,333200.0
2013-10-30 14:10:00,37.34,37.4,37.06,37.07,504300.0,32.091,32.1426,31.8504,31.859,504300.0
2013-10-30 14:20:00,37.07,37.11,36.77,36.8,737900.0,31.859,31.8934,31.6012,31.6269,737900.0
2013-10-30 14:30:00,36.8,36.98,36.76,36.9,490500.0,31.6269,31.7816,31.5926,31.7129,490500.0
2013-10-30 14:40:00,36.91,37.05,36.85,36.89,372700.0,31.7215,31.8418,31.6699,31.7043,372700.0
2013-10-30 14:50:00,36.89,37.13,36.84,37.09,379500.0,31.7043,31.9106,31.6613,31.8762,379500.0
2013-10-30 15:00:00,37.08,37.26,37.04,37.17,301400.0,31.8676,32.0223,31.8332,31.9449,301400.0
2013-10-30 15:10:00,37.17,37.21,37.06,37.1,235300.0,31.9449,31.9793,31.8504,31.8848,235300.0
2013-10-30 15:20:00,37.11,37.27,37.09,37.25,314200.0,31.8934,32.0309,31.8762,32.0137,314200.0
2013-10-30 15:30:00,37.25,37.32,37.21,37.3,317200.0,32.0137,32.0738,31.9793,32.0567,317200.0
2013-10-30 15:40:00,37.3,37.33,37.21,37.23,467200.0,32.0567,32.0824,31.9793,31.9965,467200.0
2013-10-30 15:50:00,37.24,37.28,37.2,37.27,888300.0,32.0051,32.0395,31.9707,32.0309,888300.0
2013-10-31 09:30:00,37.11,37.49,37.0,37.48,471000.0,31.8934,32.2199,31.7988,32.2114,471000.0
2013-10-31 09:40:00,37.49,37.64,37.32,37.37,488600.0,32.2199,32.3489,32.0738,32.1168,488600.0
2013-10-31 09:50:00,37.38,37.4,37.02,37.08,570800.0,32.1254,32.1426,31.816,31.8676,570800.0
2013-10-31 10:00:00,37.07,37.12,37.02,37.1,241000.0,31.859,31.902,31.816,31.8848,241000.0
2013-10-31 10:10:00,37.1,37.2,37.06,37.19,282600.0,31.8848,31.9707,31.8504,31.9621,282600.0
2013-10-31 10:20:00,37.18,37.29,37.11,37.24,249900.0,31.9535,32.0481,31.8934,32.0051,249900.0
2013-10-31 10:30:00,37.25,37.32,37.14,37.16,326600.0,32.0137,32.0738,31.9191,31.9363,326600.0
2013-10-31 10:40:00,37.15,37.24,37.14,37.2,163400.0,31.9277,32.0051,31.9191,31.9707,163400.0
2013-10-31 10:50:00,37.19,37.3,37.15,37.17,265300.0,31.9621,32.0567,31.9277,31.9449,265300.0
2013-10-31 11:00:00,37.17,37.19,37.12,37.13,177200.0,31.9449,31.9621,31.902,31.9106,177200.0
2013-10-31 11:10:00,37.14,37.19,37.06,37.1,194700.0,31.9191,31.9621,31.8504,31.8848,194700.0
2013-10-31 11:20:00,37.1,37.18,37.07,37.11,163900.0,31.8848,31.9535,31.859,31.8934,163900.0
2013-10-31 11:30:00,37.1,37.19,37.1,37.17,195100.0,31.8848,31.9621,31.8848,31.9449,195100.0
2013-10-31 11:40:00,37.16,37.17,37.04,37.06,126800.0,31.9363,31.9449,31.8332,31.8504,126800.0
2013-10-31 11:50:00,37.05,37.06,36.88,36.89,477100.0,31.8418,31.8504,31.6957,31.7043,477100.0
2013-10-31 12:00:00,36.89,36.98,36.89,36.94,279000.0,31.7043,31.7816,31.7043,31.7473,279000.0
2013-10-31 12:10:00,36.95,37.02,36.93,36.97,245700.0,31.7559,31.816,31.7387,31.773,245700.0
2013-10-31 12:20:00,36.96,36.97,36.84,36.84,189100.0,31.7645,31.773,31.6613,31.6613,189100.0
2013-10-31 12:30:00,36.84,36.93,36.83,36.9,235600.0,31.6613,31.7387,31.6527,31.7129,235600.0
2013-10-31 12:40:00,36.89,36.91,36.81,36.83,144600.0,31.7043,31.7215,31.6355,31.6527,144600.0
2013-10-31 12:50:00,36.82,36.85,36.77,36.83,303300.0,31.6441,31.6699,31.6012,31.6527,303300.0
2013-10-31 13:00:00,36.82,36.87,36.78,36.86,216400.0,31.6441,31.6871,31.6098,31.6785,216400.0
2013-10-31 13:10:00,36.85,36.86,36.72,36.73,251000.0,31.6699,31.6785,31.5582,31.5668,251000.0
2013-10-31 13:20:00,36.73,36.85,36.73,36.77,186200.0,31.5668,31.6699,31.5668,31.6012,186200.0
2013-10-31 13:30:00,36.77,36.79,36.73,36.76,263500.0,31.6012,31.6183,31.5668,31.5926,263500.0
2013-10-31 13:40:00,36.75,36.8,36.74,36.79,153300.0,31.584,31.6269,31.5754,31.6183,153300.0
2013-10-31 13:50:00,36.79,36.81,36.74,36.8,101400.0,31.6183,31.6355,31.5754,31.6269,101400.0
2013-10-31 14:00:00,36.81,36.83,36.77,36.8,132500.0,31.6355,31.6527,31.6012,31.6269,132500.0
2013-10-31 14:10:00,36.8,36.92,36.8,36.92,197900.0,31.6269,31.7301,31.6269,31.7301,197900.0
2013-10-31 14:20:00,36.92,36.93,36.86,36.9,118100.0,31.7301,31.7387,31.6785,31.7129,118100.0
2013-10-31 14:30:00,36.9,36.93,36.88,36.91,126200.0,31.7129,31.7387,31.6957,31.7215,126200.0
2013-10-31 14:40:00,36.91,36.94,36.88,36.91,169400.0,31.7215,31.7473,31.6957,31.7215,169400.0
2013-10-31 14:50:00,36.92,36.96,36.87,36.88,207500.0,31.7301,31.7645,31.6871,31.6957,207500.0
2013-10-31 15:00:00,36.88,36.88,36.77,36.79,433700.0,31.6957,31.6957,31.6012,31.6183,433700.0
2013-10-31 15:10:00,36.78,36.82,36.77,36.79,321900.0,31.6098,31.6441,31.6012,31.6183,321900.0
2013-10-31 15:20:00,36.79,36.84,36.78,36.79,210500.0,31.6183,31.6613,31.6098,31.6183,210500.0
2013-10-31 15:30:00,36.79,36.9,36.78,36.87,257400.0,31.6183,31.7129,31.6098,31.6871,257400.0
2013-10-31 15:40:00,36.88,36.91,36.79,36.82,534200.0,31.6957,31.7215,31.6183,31.6441,534200.0
2013-10-31 15:50:00,36.82,36.83,36.73,36.75,950300.0,31.6441,31.6527,31.5668,31.584,950300.0
2013-11-01 09:30:00,36.87,36.95,36.55,36.82,521800.0,31.6871,31.7559,31.4121,31.6441,521800.0
2013-11-01 09:40:00,36.83,36.98,36.76,36.93,307700.0,31.6527,31.7816,31.5926,31.7387,307700.0
2013-11-01 09:50:00,36.93,36.97,36.87,36.92,240700.0,31.7387,31.773,31.6871,31.7301,240700.0
2013-11-01 10:00:00,36.93,37.0,36.81,36.99,372700.0,31.7387,31.7988,31.6355,31.7902,372700.0
2013-11-01 10:10:00,36.99,37.06,36.78,36.86,538200.0,31.7902,31.8504,31.6098,31.6785,538200.0
2013-11-01 10:20:00,36.87,36.91,36.77,36.77,235900.0,31.6871,31.7215,31.6012,31.6012,235900.0
2013-11-01 10:30:00,36.77,36.79,36.62,36.71,417200.0,31.6012,31.6183,31.4722,31.5496,417200.0
2013-11-01 10:40:00,36.71,36.77,36.66,36.66,275400.0,31.5496,31.6012,31.5066,31.5066,275400.0
2013-11-01 10:50:00,36.67,36.76,36.66,36.73,208300.0,31.5152,31.5926,31.5066,31.5668,208300.0
2013-11-01 11:00:00,36.73,36.73,36.56,36.57,305900.0,31.5668,31.5668,31.4207,31.4293,305900.0
2013-11-01 11:10:00,36.57,36.59,36.45,36.48,449900.0,31.4293,31.4465,31.3261,31.3519,449900.0
2013-11-01 11:20:00,36.49,36.54,36.46,36.48,313700.0,31.3605,31.4035,31.3347,31.3519,313700.0
2013-11-01 11:30:00,36.49,36.57,36.44,36.57,364500.0,31.3605,31.4293,31.3175,31.4293,364500.0
2013-11-01 11:40:00,36.57,36.65,36.54,36.64,147700.0,31.4293,31.498,31.4035,31.4894,147700.0
2013-11-01 11:50:00,36.63,36.64,36.49,36.5,222500.0,31.4808,31.4894,31.3605,31.3691,222500.0
2013-11-01 12:00:00,36.5,36.58,36.5,36.57,192400.0,31.3691,31.4379,31.3691,31.4293,192400.0
2013-11-01 12:10:00,36.56,36.58,36.44,36.47,203200.0,31.4207,31.4379,31.3175,31.3433,203200.0
2013-11-01 12:20:00,36.47,36.58,36.47,36.53,182300.0,31.3433,31.4379,31.3433,31.3949,182300.0
2013-11-01 12:30:00,36.53,36.57,36.44,36.47,201000.0,31.3949,31.4293,31.3175,31.3433,201000.0
2013-11-01 12:40:00,36.48,36.56,36.47,36.49,204300.0,31.3519,31.4207,31.3433,31.3605,204300.0
2013-11-01 12:50:00,36.49,36.53,36.48,36.5,84700.0,31.3605,31.3949,31.3519,31.3691,84700.0
2013-11-01 13:00:00,36.5,36.53,36.46,36.49,174000.0,31.3691,31.3949,31.3347,31.3605,174000.0
2013-11-01 13:10:00,36.49,36.5,36.45,36.45,202800.0,31.3605,31.3691,31.3261,31.3261,202800.0
2013-11-01 13:20:00,36.45,36.55,36.41,36.55,165800.0,31.3261,31.4121,31.2918,31.4121,165800.0
2013-11-01 13:30:00,36.54,36.6,36.49,36.6,188700.0,31.4035,31.4551,31.3605,31.4551,188700.0
2013-11-01 13:40:00,36.59,36.68,36.57,36.68,116300.0,31.4465,31.5238,31.4293,31.5238,116300.0
2013-11-01 13:50:00,36.68,36.7,36.64,36.7,91200.0,31.5238,31.541,31.4894,31.541,91200.0
2013-11-01 14:00:00,36.7,36.78,36.7,36.74,169400.0,31.541,31.6098,31.541,31.5754,169400.0
2013-11-01 14:10:00,36.74,36.75,36.69,36.71,139800.0,31.5754,31.584,31.5324,31.5496,139800.0
2013-11-01 14:20:00,36.71,36.74,36.66,36.7,120800.0,31.5496,31.5754,31.5066,31.541,120800.0
2013-11-01 14:30:00,36.7,36.74,36.66,36.68,107400.0,31.541,31.5754,31.5066,31.5238,107400.0
2013-11-01 14:40:00,36.68,36.78,36.68,36.73,138000.0,31.5238,31.6098,31.5238,31.5668,138000.0
2013-11-01 14:50:00,36.73,36.73,36.65,36.66,192400.0,31.5668,31.5668,31.498,31.5066,192400.0
2013-11-01 15:00:00,36.66,36.72,36.65,36.67,158200.0,31.5066,31.5582,31.498,31.5152,158200.0
2013-11-01 15:10:00,36.68,36.75,36.68,36.7,252900.0,31.5238,31.584,31.5238,31.541,252900.0
2013-11-01 15:20:00,36.69,36.73,36.68,36.71,131000.0,31.5324,31.5668,31.5238,31.5496,131000.0
2013-11-01 15:30:00,36.71,36.79,36.69,36.73,190900.0,31.5496,31.6183,31.5324,31.5668,190900.0
2013-11-01 15:40:00,36.73,36.8,36.73,36.76,273300.0,31.5668,31.6269,31.5668,31.5926,273300.0
2013-11-01 15:50:00,36.77,36.83,36.75,36.78,826600.0,31.6012,31.6527,31.584,31.6098,826600.0
2013-11-04 09:30:00,36.87,37.15,36.87,36.93,407900.0,31.6871,31.9277,31.6871,31.7387,407900.0
2013-11-04 09:40:00,36.92,37.08,36.92,37.02,267400.0,31.7301,31.8676,31.7301,31.816,267400.0
2013-11-04 09:50:00,37.02,37.09,36.94,37.04,240600.0,31.816,31.8762,31.7473,31.8332,240600.0
2013-11-04 10:00:00,37.04,37.14,37.04,37.07,311900.0,31.8332,31.9191,31.8332,31.859,311900.0
2013-11-04 10:10:00,37.07,37.13,37.01,37.05,359100.0,31.859,31.9106,31.8074,31.8418,359100.0
2013-11-04 10:20:00,37.05,37.11,37.0,37.09,228900.0,31.8418,31.8934,31.7988,31.8762,228900.0
2013-11-04 10:30:00,37.1,37.25,37.07,37.23,399700.0,31.8848,32.0137,31.859,31.9965,399700.0
2013-11-04 10:40:00,37.24,37.3,37.2,37.27,214700.0,32.0051,32.0567,31.9707,32.0309,214700.0
2013-11-04 10:50:00,37.27,37.36,37.18,37.19,256000.0,32.0309,32.1082,31.9535,31.9621,256000.0
2013-11-04 11:00:00,37.18,37.29,37.17,37.19,178300.0,31.9535,32.0481,31.9449,31.9621,178300.0
2013-11-04 11:10:00,37.19,37.24,37.14,37.15,172400.0,31.9621,32.0051,31.9191,31.9277,172400.0
2013-11-04 11:20:00,37.15,37.18,37.09,37.13,217600.0,31.9277,31.9535,31.8762,31.9106,217600.0
2013-11-04 11:30:00,37.14,37.14,37.04,37.08,162100.0,31.9191,31.9191,31.8332,31.8676,162100.0
2013-11-04 11:40:00,37.08,37.08,37.01,37.08,179900.0,31.8676,31.8676,31.8074,31.8676,179900.0
2013-11-04 11:50:00,37.08,37.13,37.04,37.1,172800.0,31.8676,31.9106,31.8332,31.8848,172800.0
2013-11-04 12:00:00,37.09,37.12,37.01,37.03,126200.0,31.8762,31.902,31.8074,31.8246,126200.0
2013-11-04 12:10:00,37.02,37.07,37.01,37.06,70600.0,31.816,31.859,31.8074,31.8504,70600.0
2013-11-04 12:20:00,37.05,37.11,37.05,37.09,81900.0,31.8418,31.8934,31.8418,31.8762,81900.0
2013-11-04 12:30:00,37.08,37.11,37.07,37.11,77700.0,31.8676,31.8934,31.859,31.8934,77700.0
2013-11-04 12:40:00,37.11,37.14,37.03,37.05,131400.0,31.8934,31.9191,31.8246,31.8418,131400.0
2013-11-04 12:50:00,37.04,37.12,37.02,37.06,89200.0,31.8332,31.902,31.816,31.8504,89200.0
2013-11-04 13:00:00,37.06,37.14,37.04,37.14,103800.0,31.8504,31.9191,31.8332,31.9191,103800.0
2013-11-04 13:10:00,37.15,37.15,37.04,37.07,177400.0,31.9277,31.9277,31.8332,31.859,177400.0
2013-11-04 13:20:00,37.07,37.16,37.06,37.14,79500.0,31.859,31.9363,31.8504,31.9191,79500.0
2013-11-04 13:30:00,37.15,37.2,37.13,37.18,116700.0,31.9277,31.9707,31.9106,31.9535,116700.0
2013-11-04 13:40:00,37.18,37.2,37.12,37.17,103700.0,31.9535,31.9707,31.902,31.9449,103700.0
2013-11-04 13:50:00,37.17,37.25,37.16,37.21,166100.0,31.9449,32.0137,31.9363,31.9793,166100.0
2013-11-04 14:00:00,37.21,37.25,37.19,37.25,164500.0,31.9793,32.0137,31.9621,32.0137,164500.0
2013-11-04 14:10:00,37.24,37.25,37.16,37.16,201100.0,32.0051,32.0137,31.9363,31.9363,201100.0
2013-11-04 14:20:00,37.16,37.17,37.13,37.16,140800.0,31.9363,31.9449,31.9106,31.9363,140800.0
2013-11-04 14:30:00,37.16,37.17,37.12,37.14,157800.0,31.9363,31.9449,31.902,31.9191,157800.0
2013-11-04 14:40:00,37.14,37.2,37.13,37.19,144500.0,31.9191,31.9707,31.9106,31.9621,144500.0
2013-11-04 14:50:00,37.19,37.3,37.19,37.24,330200.0,31.9621,32.0567,31.9621,32.0051,330200.0
2013-11-04 15:00:00,37.23,37.25,37.15,37.17,194200.0,31.9965,32.0137,31.9277,31.9449,194200.0
2013-11-04 15:10:00,37.18,37.22,37.14,37.22,154300.0,31.9535,31.9879,31.9191,31.9879,154300.0
2013-11-04 15:20:00,37.22,37.27,37.21,37.26,234300.0,31.9879,32.0309,31.9793,32.0223,234300.0
2013-11-04 15:30:00,37.26,37.32,37.26,37.29,225600.0,32.0223,32.0738,32.0223,32.0481,225600.0
2013-11-04 15:40:00,37.29,37.35,37.28,37.35,546000.0,32.0481,32.0996,32.0395,32.0996,546000.0
2013-11-04 15:50:00,37.35,37.42,37.34,37.41,1128700.0,32.0996,32.1598,32.091,32.1512,1128700.0
2013-11-05 09:30:00,37.28,37.5,37.2,37.33,597300.0,32.0395,32.2285,31.9707,32.0824,597300.0
2013-11-05 09:40:00,37.33,37.4,37.13,37.13,455400.0,32.0824,32.1426,31.9106,31.9106,455400.0
2013-11-05 09:50:00,37.13,37.28,37.11,37.23,497300.0,31.9106,32.0395,31.8934,31.9965,497300.0
2013-11-05 10:00:00,37.23,37.23,37.05,37.16,334100.0,31.9965,31.9965,31.8418,31.9363,334100.0
2013-11-05 10:10:00,37.16,37.19,37.1,37.11,163800.0,31.9363,31.9621,31.8848,31.8934,163800.0
2013-11-05 10:20:00,37.1,37.26,37.1,37.21,189100.0,31.8848,32.0223,31.8848,31.9793,189100.0
2013-11-05 10:30:00,37.22,37.25,37.16,37.18,144800.0,31.9879,32.0137,31.9363,31.9535,144800.0
2013-11-05 10:40:00,37.19,37.23,37.16,37.18,108300.0,31.9621,31.9965,31.9363,31.9535,108300.0
2013-11-05 10:50:00,37.19,37.24,37.18,37.2,203000.0,31.9621,32.0051,31.9535,31.9707,203000.0
2013-11-05 11:00:00,37.2,37.27,37.17,37.2,192900.0,31.9707,32.0309,31.9449,31.9707,192900.0
2013-11-05 11:10:00,37.2,37.22,37.12,37.13,125900.0,31.9707,31.9879,31.902,31.9106,125900.0
2013-11-05 11:20:00,37.14,37.16,37.09,37.13,98700.0,31.9191,31.9363,31.8762,31.9106,98700.0
2013-11-05 11:30:00,37.14,37.25,37.14,37.21,175800.0,31.9191,32.0137,31.9191,31.9793,175800.0
2013-11-05 11:40:00,37.2,37.23,37.11,37.11,110000.0,31.9707,31.9965,31.8934,31.8934,110000.0
2013-11-05 11:50:00,37.12,37.16,37.11,37.13,66900.0,31.902,31.9363,31.8934,31.9106,66900.0
2013-11-05 12:00:00,37.13,37.14,37.1,37.11,78200.0,31.9106,31.9191,31.8848,31.8934,78200.0
2013-11-05 12:10:00,37.11,37.15,37.1,37.12,65200.0,31.8934,31.9277,31.8848,31.902,65200.0
2013-11-05 12:20:00,37.12,37.18,37.1,37.16,123700.0,31.902,31.9535,31.8848,31.9363,123700.0
2013-11-05 12:30:00,37.16,37.19,37.08,37.12,114600.0,31.9363,31.9621,31.8676,31.902,114600.0
2013-11-05 12:40:00,37.12,37.12,36.98,36.98,122600.0,31.902,31.902,31.7816,31.7816,122600.0
2013-11-05 12:50:00,36.98,37.0,36.93,36.94,162700.0,31.7816,31.7988,31.7387,31.7473,162700.0
2013-11-05 13:00:00,36.94,36.97,36.91,36.92,213500.0,31.7473,31.773,31.7215,31.7301,213500.0
2013-11-05 13:10:00,36.93,37.03,36.91,37.03,136600.0,31.7387,31.8246,31.7215,31.8246,136600.0
2013-11-05 13:20:00,37.03,37.05,37.01,37.03,156800.0,31.8246,31.8418,31.8074,31.8246,156800.0
2013-11-05 13:30:00,37.04,37.06,36.98,36.99,73600.0,31.8332,31.8504,31.7816,31.7902,73600.0
2013-11-05 13:40:00,36.99,37.01,36.96,36.97,113200.0,31.7902,31.8074,31.7645,31.773,113200.0
2013-11-05 13:50:00,36.97,36.97,36.93,36.93,121900.0,31.773,31.773,31.7387,31.7387,121900.0
2013-11-05 14:00:00,36.93,37.0,36.93,36.97,156700.0,31.7387,31.7988,31.7387,31.773,156700.0
2013-11-05 14:10:00,36.98,37.0,36.95,36.95,119300.0,31.7816,31.7988,31.7559,31.7559,119300.0
2013-11-05 14:20:00,36.96,37.02,36.95,37.0,156700.0,31.7645,31.816,31.7559,31.7988,156700.0
2013-11-05 14:30:00,37.0,37.04,36.99,37.0,121600.0,31.7988,31.8332,31.7902,31.7988,121600.0
2013-11-05 14:40:00,37.01,37.05,36.99,37.05,135600.0,31.8074,31.8418,31.7902,31.8418,135600.0
2013-11-05 14:50:00,37.05,37.16,37.05,37.11,191700.0,31.8418,31.9363,31.8418,31.8934,191700.0
2013-11-05 15:00:00,37.12,37.25,37.11,37.25,208000.0,31.902,32.0137,31.8934,32.0137,208000.0
2013-11-05 15:10:00,37.25,37.26,37.16,37.19,257800.0,32.0137,32.0223,31.9363,31.9621,257800.0
2013-11-05 15:20:00,37.19,37.22,37.18,37.22,348100.0,31.9621,31.9879,31.9535,31.9879,348100.0
2013-11-05 15:30:00,37.22,37.3,37.21,37.29,212800.0,31.9879,32.0567,31.9793,32.0481,212800.0
2013-11-05 15:40:00,37.29,37.32,37.22,37.24,392700.0,32.0481,32.0738,31.9879,32.0051,392700.0
2013-11-05 15:50:00,37.25,37.26,37.18,37.18,536000.0,32.0137,32.0223,31.9535,31.9535,536000.0
2013-11-06 09:30:00,37.23,37.32,37.18,37.27,343800.0,31.9965,32.0738,31.9535,32.0309,343800.0
2013-11-06 09:40:00,37.28,37.39,37.11,37.36,329000.0,32.0395,32.134,31.8934,32.1082,329000.0
2013-11-06 09:50:00,37.36,37.4,37.26,37.32,226100.0,32.1082,32.1426,32.0223,32.0738,226100.0
2013-11-06 10:00:00,37.32,37.49,37.31,37.47,286500.0,32.0738,32.2199,32.0653,32.2028,286500.0
2013-11-06 10:10:00,37.47,37.51,37.45,37.48,276500.0,32.2028,32.2371,32.1856,32.2114,276500.0
2013-11-06 10:20:00,37.48,37.51,37.32,37.32,464100.0,32.2114,32.2371,32.0738,32.0738,464100.0
2013-11-06 10:30:00,37.32,37.4,37.23,37.25,237400.0,32.0738,32.1426,31.9965,32.0137,237400.0
2013-11-06 10:40:00,37.25,37.35,37.22,37.34,195100.0,32.0137,32.0996,31.9879,32.091,195100.0
2013-11-06 10:50:00,37.35,37.35,37.2,37.26,247300.0,32.0996,32.0996,31.9707,32.0223,247300.0
2013-11-06 11:00:00,37.26,37.27,37.12,37.15,194000.0,32.0223,32.0309,31.902,31.9277,194000.0
2013-11-06 11:10:00,37.14,37.2,37.1,37.13,213200.0,31.9191,31.9707,31.8848,31.9106,213200.0
2013-11-06 11:20:00,37.12,37.13,36.97,37.03,536900.0,31.902,31.9106,31.773,31.8246,536900.0
2013-11-06 11:30:00,37.04,37.1,36.98,37.0,198700.0,31.8332,31.8848,31.7816,31.7988,198700.0
2013-11-06 11:40:00,37.0,37.13,36.98,37.09,111600.0,31.7988,31.9106,31.7816,31.8762,111600.0
2013-11-06 11:50:00,37.09,37.12,36.97,36.98,208400.0,31.8762,31.902,31.773,31.7816,208400.0
2013-11-06 12:00:00,36.98,37.06,36.97,36.98,92600.0,31.7816,31.8504,31.773,31.7816,92600.0
2013-11-06 12:10:00,36.98,37.01,36.92,36.98,129700.0,31.7816,31.8074,31.7301,31.7816,129700.0
2013-11-06 12:20:00,36.98,37.02,36.96,37.02,128400.0,31.7816,31.816,31.7645,31.816,128400.0
2013-11-06 12:30:00,37.02,37.03,36.95,36.97,95200.0,31.816,31.8246,31.7559,31.773,95200.0
2013-11-06 12:40:00,36.97,37.04,36.96,37.04,126700.0,31.773,31.8332,31.7645,31.8332,126700.0
2013-11-06 12:50:00,37.04,37.07,36.98,37.0,184900.0,31.8332,31.859,31.7816,31.7988,184900.0
2013-11-06 13:00:00,37.0,37.0,36.97,36.99,72800.0,31.7988,31.7988,31.773,31.7902,72800.0
2013-11-06 13:10:00,36.99,37.06,36.98,37.03,165900.0,31.7902,31.8504,31.7816,31.8246,165900.0
2013-11-06 13:20:00,37.04,37.1,37.01,37.06,150500.0,31.8332,31.8848,31.8074,31.8504,150500.0
2013-11-06 13:30:00,37.06,37.09,37.0,37.0,80200.0,31.8504,31.8762,31.7988,31.7988,80200.0
2013-11-06 13:40:00,37.0,37.06,37.0,37.03,47800.0,31.7988,31.8504,31.7988,31.8246,47800.0
2013-11-06 13:50:00,37.03,37.04,36.96,36.98,144400.0,31.8246,31.8332,31.7645,31.7816,144400.0
2013-11-06 14:00:00,36.98,37.0,36.95,36.98,118900.0,31.7816,31.7988,31.7559,31.7816,118900.0
2013-11-06 14:10:00,36.98,37.01,36.96,36.97,83400.0,31.7816,31.8074,31.7645,31.773,83400.0
2013-11-06 14:20:00,36.97,36.99,36.93,36.98,112500.0,31.773,31.7902,31.7387,31.7816,112500.0
2013-11-06 14:30:00,36.99,37.05,36.98,37.02,104900.0,31.7902,31.8418,31.7816,31.816,104900.0
2013-11-06 14:40:00,37.02,37.02,36.98,37.0,69700.0,31.816,31.816,31.7816,31.7988,69700.0
2013-11-06 14:50:00,37.0,37.05,36.99,37.0,105600.0,31.7988,31.8418,31.7902,31.7988,105600.0
2013-11-06 15:00:00,37.0,37.03,36.98,37.03,153100.0,31.7988,31.8246,31.7816,31.8246,153100.0
2013-11-06 15:10:00,37.03,37.04,36.98,37.0,159200.0,31.8246,31.8332,31.7816,31.7988,159200.0
2013-11-06 15:20:00,37.0,37.06,37.0,37.03,237200.0,31.7988,31.8504,31.7988,31.8246,237200.0
2013-11-06 15:30:00,37.03,37.05,36.98,37.05,165900.0,31.8246,31.8418,31.7816,31.8418,165900.0
2013-11-06 15:40:00,37.06,37.07,37.0,37.01,207700.0,31.8504,31.859,31.7988,31.8074,207700.0
2013-11-06 15:50:00,37.01,37.07,36.99,37.05,571800.0,31.8074,31.859,31.7902,31.8418,571800.0
2013-11-07 09:30:00,37.04,37.09,36.71,36.92,420200.0,31.8332,31.8762,31.5496,31.7301,420200.0
2013-11-07 09:40:00,36.92,37.0,36.82,36.86,265200.0,31.7301,31.7988,31.6441,31.6785,265200.0
2013-11-07 09:50:00,36.86,36.9,36.77,36.82,302500.0,31.6785,31.7129,31.6012,31.6441,302500.0
2013-11-07 10:00:00,36.84,36.87,36.52,36.53,531000.0,31.6613,31.6871,31.3863,31.3949,531000.0
2013-11-07 10:10:00,36.54,36.65,36.51,36.51,430600.0,31.4035,31.498,31.3777,31.3777,430600.0
2013-11-07 10:20:00,36.51,36.56,36.42,36.46,404900.0,31.3777,31.4207,31.3004,31.3347,404900.0
2013-11-07 10:30:00,36.47,36.47,36.21,36.23,647000.0,31.3433,31.3433,31.1199,31.1371,647000.0
2013-11-07 10:40:00,36.24,36.28,36.04,36.08,784300.0,31.1457,31.18,30.9738,31.0082,784300.0
2013-11-07 10:50:00,36.08,36.1,35.97,36.0,609200.0,31.0082,31.0253,30.9136,30.9394,609200.0
2013-11-07 11:00:00,36.0,36.01,35.82,35.84,712600.0,30.9394,30.948,30.7847,30.8019,712600.0
2013-11-07 11:10:00,35.85,35.95,35.82,35.95,440500.0,30.8105,30.8964,30.7847,30.8964,440500.0
2013-11-07 11:20:00,35.95,36.02,35.91,35.94,441800.0,30.8964,30.9566,30.8621,30.8878,441800.0
2013-11-07 11:30:00,35.95,36.09,35.93,36.06,336800.0,30.8964,31.0167,30.8792,30.991,336800.0
2013-11-07 11:40:00,36.05,36.17,36.05,36.16,304900.0,30.9824,31.0855,30.9824,31.0769,304900.0
2013-11-07 11:50:00,36.16,36.39,36.16,36.33,603400.0,31.0769,31.2746,31.0769,31.223,603400.0
2013-11-07 12:00:00,36.33,36.38,36.31,36.32,238800.0,31.223,31.266,31.2058,31.2144,238800.0
2013-11-07 12:10:00,36.32,36.44,36.29,36.39,237900.0,31.2144,31.3175,31.1886,31.2746,237900.0
2013-11-07 12:20:00,36.39,36.39,36.29,36.3,196000.0,31.2746,31.2746,31.1886,31.1972,196000.0
2013-11-07 12:30:00,36.31,36.42,36.3,36.31,221100.0,31.2058,31.3004,31.1972,31.2058,221100.0
2013-11-07 12:40:00,36.32,36.37,36.27,36.32,165500.0,31.2144,31.2574,31.1714,31.2144,165500.0
2013-11-07 12:50:00,36.31,36.36,36.3,36.33,210200.0,31.2058,31.2488,31.1972,31.223,210200.0
2013-11-07 13:00:00,36.32,36.33,36.25,36.29,149400.0,31.2144,31.223,31.1543,31.1886,149400.0
2013-11-07 13:10:00,36.29,36.3,36.22,36.22,160600.0,31.1886,31.1972,31.1285,31.1285,160600.0
2013-11-07 13:20:00,36.22,36.26,36.17,36.18,164100.0,31.1285,31.1629,31.0855,31.0941,164100.0
2013-11-07 13:30:00,36.19,36.23,36.11,36.23,190500.0,31.1027,31.1371,31.0339,31.1371,190500.0
2013-11-07 13:40:00,36.23,36.23,36.07,36.07,211400.0,31.1371,31.1371,30.9996,30.9996,211400.0
2013-11-07 13:50:00,36.07,36.12,36.03,36.11,220600.0,30.9996,31.0425,30.9652,31.0339,220600.0
2013-11-07 14:00:00,36.1,36.11,35.92,35.94,354800.0,31.0253,31.0339,30.8706,30.8878,354800.0
2013-11-07 14:10:00,35.93,36.04,35.93,36.02,251400.0,30.8792,30.9738,30.8792,30.9566,251400.0
2013-11-07 14:20:00,36.02,36.03,35.89,35.89,285400.0,30.9566,30.9652,30.8449,30.8449,285400.0
2013-11-07 14:30:00,35.89,35.89,35.79,35.87,480200.0,30.8449,30.8449,30.7589,30.8277,480200.0
2013-11-07 14:40:00,35.87,36.01,35.87,35.94,291400.0,30.8277,30.948,30.8277,30.8878,291400.0
2013-11-07 14:50:00,35.95,35.98,35.89,35.98,276000.0,30.8964,30.9222,30.8449,30.9222,276000.0
2013-11-07 15:00:00,35.97,36.01,35.95,35.95,277500.0,30.9136,30.948,30.8964,30.8964,277500.0
2013-11-07 15:10:00,35.95,35.96,35.85,35.86,317900.0,30.8964,30.905,30.8105,30.8191,317900.0
2013-11-07 15:20:00,35.86,35.94,35.83,35.83,351500.0,30.8191,30.8878,30.7933,30.7933,351500.0
2013-11-07 15:30:00,35.84,35.9,35.82,35.89,560300.0,30.8019,30.8535,30.7847,30.8449,560300.0
2013-11-07 15:40:00,35.89,35.9,35.82,35.86,819500.0,30.8449,30.8535,30.7847,30.8191,819500.0
2013-11-07 15:50:00,35.87,35.94,35.84,35.92,1748800.0,30.8277,30.8878,30.8019,30.8706,1748800.0
2013-11-08 09:30:00,35.65,35.87,35.6,35.83,552400.0,30.6386,30.8277,30.5956,30.7933,552400.0
2013-11-08 09:40:00,35.83,35.98,35.74,35.95,397500.0,30.7933,30.9222,30.716,30.8964,397500.0
2013-11-08 09:50:00,35.94,35.95,35.77,35.8,405900.0,30.8878,30.8964,30.7417,30.7675,405900.0
2013-11-08 10:00:00,35.8,36.04,35.77,36.03,335700.0,30.7675,30.9738,30.7417,30.9652,335700.0
2013-11-08 10:10:00,36.04,36.16,35.96,36.13,297700.0,30.9738,31.0769,30.905,31.0511,297700.0
2013-11-08 10:20:00,36.13,36.18,36.01,36.12,216700.0,31.0511,31.0941,30.948,31.0425,216700.0
2013-11-08 10:30:00,36.11,36.19,36.08,36.13,235600.0,31.0339,31.1027,31.0082,31.0511,235600.0
2013-11-08 10:40:00,36.13,36.19,36.01,36.17,273700.0,31.0511,31.1027,30.948,31.0855,273700.0
2013-11-08 10:50:00,36.17,36.35,36.06,36.34,487500.0,31.0855,31.2402,30.991,31.2316,487500.0
2013-11-08 11:00:00,36.35,36.36,36.21,36.27,281400.0,31.2402,31.2488,31.1199,31.1714,281400.0
2013-11-08 11:10:00,36.27,36.41,36.27,36.41,205100.0,31.1714,31.2918,31.1714,31.2918,205100.0
2013-11-08 11:20:00,36.4,36.41,36.31,36.35,143800.0,31.2832,31.2918,31.2058,31.2402,143800.0
2013-11-08 11:30:00,36.36,36.46,36.33,36.45,169100.0,31.2488,31.3347,31.223,31.3261,169100.0
2013-11-08 11:40:00,36.44,36.45,36.33,36.4,120500.0,31.3175,31.3261,31.223,31.2832,120500.0
2013-11-08 11:50:00,36.4,36.49,36.4,36.42,124500.0,31.2832,31.3605,31.2832,31.3004,124500.0
2013-11-08 12:00:00,36.41,36.54,36.41,36.5,190900.0,31.2918,31.4035,31.2918,31.3691,190900.0
2013-11-08 12:10:00,36.5,36.55,36.45,36.46,202400.0,31.3691,31.4121,31.3261,31.3347,202400.0
2013-11-08 12:20:00,36.47,36.52,36.42,36.49,107000.0,31.3433,31.3863,31.3004,31.3605,107000.0
2013-11-08 12:30:00,36.49,36.53,36.43,36.52,80300.0,31.3605,31.3949,31.309,31.3863,80300.0
2013-11-08 12:40:00,36.52,36.52,36.45,36.49,162500.0,31.3863,31.3863,31.3261,31.3605,162500.0
2013-11-08 12:50:00,36.48,36.5,36.45,36.45,75000.0,31.3519,31.3691,31.3261,31.3261,75000.0
2013-11-08 13:00:00,36.45,36.49,36.4,36.41,104500.0,31.3261,31.3605,31.2832,31.2918,104500.0
2013-11-08 13:10:00,36.41,36.47,36.4,36.41,130600.0,31.2918,31.3433,31.2832,31.2918,130600.0
2013-11-08 13:20:00,36.41,36.53,36.41,36.51,255000.0,31.2918,31.3949,31.2918,31.3777,255000.0
2013-11-08 13:30:00,36.51,36.51,36.45,36.49,105500.0,31.3777,31.3777,31.3261,31.3605,105500.0
2013-11-08 13:40:00,36.48,36.54,36.45,36.51,114100.0,31.3519,31.4035,31.3261,31.3777,114100.0
2013-11-08 13:50:00,36.5,36.5,36.4,36.41,159800.0,31.3691,31.3691,31.2832,31.2918,159800.0
2013-11-08 14:00:00,36.42,36.46,36.4,36.44,108500.0,31.3004,31.3347,31.2832,31.3175,108500.0
2013-11-08 14:10:00,36.44,36.48,36.4,36.4,144900.0,31.3175,31.3519,31.2832,31.2832,144900.0
2013-11-08 14:20:00,36.4,36.47,36.39,36.47,160900.0,31.2832,31.3433,31.2746,31.3433,160900.0
2013-11-08 14:30:00,36.47,36.55,36.43,36.51,151400.0,31.3433,31.4121,31.309,31.3777,151400.0
2013-11-08 14:40:00,36.51,36.57,36.49,36.55,165600.0,31.3777,31.4293,31.3605,31.4121,165600.0
2013-11-08 14:50:00,36.55,36.57,36.48,36.48,171300.0,31.4121,31.4293,31.3519,31.3519,171300.0
2013-11-08 15:00:00,36.49,36.49,36.41,36.45,137900.0,31.3605,31.3605,31.2918,31.3261,137900.0
2013-11-08 15:10:00,36.45,36.49,36.43,36.45,105000.0,31.3261,31.3605,31.309,31.3261,105000.0
2013-11-08 15:20:00,36.45,36.52,36.43,36.48,138700.0,31.3261,31.3863,31.309,31.3519,138700.0
2013-11-08 15:30:00,36.47,36.52,36.45,36.5,213200.0,31.3433,31.3863,31.3261,31.3691,213200.0
2013-11-08 15:40:00,36.49,36.57,36.49,36.56,373600.0,31.3605,31.4293,31.3605,31.4207,373600.0
2013-11-08 15:50:00,36.56,36.59,36.51,36.59,626300.0,31.4207,31.4465,31.3777,31.4465,626300.0
2013-11-11 09:30:00,36.43,36.5,36.07,36.2,548300.0,31.309,31.3691,30.9996,31.1113,548300.0
2013-11-11 09:40:00,36.2,36.26,36.07,36.21,318000.0,31.1113,31.1629,30.9996,31.1199,318000.0
2013-11-11 09:50:00,36.22,36.32,36.2,36.25,291100.0,31.1285,31.2144,31.1113,31.1543,291100.0
2013-11-11 10:00:00,36.25,36.33,36.22,36.23,202500.0,31.1543,31.223,31.1285,31.1371,202500.0
2013-11-11 10:10:00,36.23,36.28,36.18,36.26,186800.0,31.1371,31.18,31.0941,31.1629,186800.0
2013-11-11 10:20:00,36.26,36.26,36.12,36.15,237000.0,31.1629,31.1629,31.0425,31.0683,237000.0
2013-11-11 10:30:00,36.15,36.21,36.13,36.16,152300.0,31.0683,31.1199,31.0511,31.0769,152300.0
2013-11-11 10:40:00,36.17,36.21,36.12,36.13,360100.0,31.0855,31.1199,31.0425,31.0511,360100.0
2013-11-11 10:50:00,36.13,36.19,36.12,36.14,328900.0,31.0511,31.1027,31.0425,31.0597,328900.0
2013-11-11 11:00:00,36.14,36.25,36.14,36.24,300400.0,31.0597,31.1543,31.0597,31.1457,300400.0
2013-11-11 11:10:00,36.24,36.26,36.2,36.24,246800.0,31.1457,31.1629,31.1113,31.1457,246800.0
2013-11-11 11:20:00,36.23,36.23,36.16,36.19,149800.0,31.1371,31.1371,31.0769,31.1027,149800.0
2013-11-11 11:30:00,36.19,36.2,36.12,36.12,203100.0,31.1027,31.1113,31.0425,31.0425,203100.0
2013-11-11 11:40:00,36.12,36.2,36.12,36.2,114700.0,31.0425,31.1113,31.0425,31.1113,114700.0
2013-11-11 11:50:00,36.19,36.26,36.16,36.25,134600.0,31.1027,31.1629,31.0769,31.1543,134600.0
2013-11-11 12:00:00,36.26,36.29,36.23,36.29,122800.0,31.1629,31.1886,31.1371,31.1886,122800.0
2013-11-11 12:10:00,36.29,36.33,36.27,36.33,91700.0,31.1886,31.223,31.1714,31.223,91700.0
2013-11-11 12:20:00,36.34,36.37,36.29,36.33,90500.0,31.2316,31.2574,31.1886,31.223,90500.0
2013-11-11 12:30:00,36.33,36.35,36.32,36.33,70500.0,31.223,31.2402,31.2144,31.223,70500.0
2013-11-11 12:40:00,36.33,36.36,36.3,36.34,69500.0,31.223,31.2488,31.1972,31.2316,69500.0
2013-11-11 12:50:00,36.33,36.37,36.32,36.34,38100.0,31.223,31.2574,31.2144,31.2316,38100.0
2013-11-11 13:00:00,36.33,36.38,36.33,36.37,59900.0,31.223,31.266,31.223,31.2574,59900.0
2013-11-11 13:10:00,36.36,36.37,36.23,36.25,117200.0,31.2488,31.2574,31.1371,31.1543,117200.0
2013-11-11 13:20:00,36.25,36.3,36.23,36.27,94500.0,31.1543,31.1972,31.1371,31.1714,94500.0
2013-11-11 13:30:00,36.27,36.28,36.22,36.23,100000.0,31.1714,31.18,31.1285,31.1371,100000.0
2013-11-11 13:40:00,36.24,36.26,36.22,36.23,70100.0,31.1457,31.1629,31.1285,31.1371,70100.0
2013-11-11 13:50:00,36.22,36.32,36.22,36.31,78600.0,31.1285,31.2144,31.1285,31.2058,78600.0
2013-11-11 14:00:00,36.32,36.4,36.3,36.39,105700.0,31.2144,31.2832,31.1972,31.2746,105700.0
2013-11-11 14:10:00,36.39,36.42,36.37,36.41,57700.0,31.2746,31.3004,31.2574,31.2918,57700.0
2013-11-11 14:20:00,36.41,36.41,36.35,36.36,54500.0,31.2918,31.2918,31.2402,31.2488,54500.0
2013-11-11 14:30:00,36.35,36.42,36.35,36.41,81800.0,31.2402,31.3004,31.2402,31.2918,81800.0
2013-11-11 14:40:00,36.41,36.47,36.41,36.41,119000.0,31.2918,31.3433,31.2918,31.2918,119000.0
2013-11-11 14:50:00,36.41,36.47,36.4,36.46,92700.0,31.2918,31.3433,31.2832,31.3347,92700.0
2013-11-11 15:00:00,36.45,36.49,36.44,36.46,135600.0,31.3261,31.3605,31.3175,31.3347,135600.0
2013-11-11 15:10:00,36.46,36.49,36.45,36.48,82100.0,31.3347,31.3605,31.3261,31.3519,82100.0
2013-11-11 15:20:00,36.48,36.52,36.46,36.52,132300.0,31.3519,31.3863,31.3347,31.3863,132300.0
2013-11-11 15:30:00,36.53,36.57,36.52,36.54,164900.0,31.3949,31.4293,31.3863,31.4035,164900.0
2013-11-11 15:40:00,36.53,36.54,36.48,36.48,297600.0,31.3949,31.4035,31.3519,31.3519,297600.0
2013-11-11 15:50:00,36.49,36.53,36.43,36.47,733800.0,31.3605,31.3949,31.309,31.3433,733800.0
2013-11-12 09:30:00,36.26,36.26,36.06,36.2,343700.0,31.1629,31.1629,30.991,31.1113,343700.0
2013-11-12 09:40:00,36.2,36.35,36.14,36.29,274000.0,31.1113,31.2402,31.0597,31.1886,274000.0
2013-11-12 09:50:00,36.3,36.43,36.23,36.36,364400.0,31.1972,31.309,31.1371,31.2488,364400.0
2013-11-12 10:00:00,36.37,36.37,36.15,36.27,277400.0,31.2574,31.2574,31.0683,31.1714,277400.0
2013-11-12 10:10:00,36.26,36.33,36.16,36.16,246100.0,31.1629,31.223,31.0769,31.0769,246100.0
2013-11-12 10:20:00,36.16,36.16,36.06,36.09,339900.0,31.0769,31.0769,30.991,31.0167,339900.0
2013-11-12 10:30:00,36.09,36.1,35.92,35.95,514200.0,31.0167,31.0253,30.8706,30.8964,514200.0
2013-11-12 10:40:00,35.95,35.95,35.88,35.9,209100.0,30.8964,30.8964,30.8363,30.8535,209100.0
2013-11-12 10:50:00,35.9,35.91,35.82,35.84,389700.0,30.8535,30.8621,30.7847,30.8019,389700.0
2013-11-12 11:00:00,35.84,35.91,35.78,35.87,298900.0,30.8019,30.8621,30.7503,30.8277,298900.0
2013-11-12 11:10:00,35.87,35.94,35.84,35.91,161700.0,30.8277,30.8878,30.8019,30.8621,161700.0
2013-11-12 11:20:00,35.91,35.95,35.88,35.92,129900.0,30.8621,30.8964,30.8363,30.8706,129900.0
2013-11-12 11:30:00,35.93,36.0,35.88,35.89,177300.0,30.8792,30.9394,30.8363,30.8449,177300.0
2013-11-12 11:40:00,35.89,35.95,35.82,35.88,190500.0,30.8449,30.8964,30.7847,30.8363,190500.0
2013-11-12 11:50:00,35.88,35.89,35.8,35.8,169000.0,30.8363,30.8449,30.7675,30.7675,169000.0
2013-11-12 12:00:00,35.8,35.87,35.8,35.85,196000.0,30.7675,30.8277,30.7675,30.8105,196000.0
2013-11-12 12:10:00,35.85,35.9,35.83,35.86,122600.0,30.8105,30.8535,30.7933,30.8191,122600.0
2013-11-12 12:20:00,35.86,35.87,35.79,35.79,81000.0,30.8191,30.8277,30.7589,30.7589,81000.0
2013-11-12 12:30:00,35.8,35.85,35.77,35.81,121300.0,30.7675,30.8105,30.7417,30.7761,121300.0
2013-11-12 12:40:00,35.81,35.81,35.77,35.78,76200.0,30.7761,30.7761,30.7417,30.7503,76200.0
2013-11-12 12:50:00,35.78,35.84,35.78,35.84,84200.0,30.7503,30.8019,30.7503,30.8019,84200.0
2013-11-12 13:00:00,35.83,35.9,35.83,35.87,123600.0,30.7933,30.8535,30.7933,30.8277,123600.0
2013-11-12 13:10:00,35.88,35.93,35.87,35.89,54000.0,30.8363,30.8792,30.8277,30.8449,54000.0
2013-11-12 13:20:00,35.89,35.91,35.8,35.81,110000.0,30.8449,30.8621,30.7675,30.7761,110000.0
2013-11-12 13:30:00,35.81,35.82,35.7,35.7,295300.0,30.7761,30.7847,30.6816,30.6816,295300.0
2013-11-12 13:40:00,35.7,35.71,35.57,35.58,349100.0,30.6816,30.6902,30.5698,30.5784,349100.0
2013-11-12 13:50:00,35.59,35.74,35.59,35.67,223200.0,30.587,30.716,30.587,30.6558,223200.0
2013-11-12 14:00:00,35.67,35.68,35.61,35.64,123200.0,30.6558,30.6644,30.6042,30.63,123200.0
2013-11-12 14:10:00,35.65,35.69,35.62,35.69,127300.0,30.6386,30.673,30.6128,30.673,127300.0
2013-11-12 14:20:00,35.69,35.73,35.67,35.7,175900.0,30.673,30.7074,30.6558,30.6816,175900.0
2013-11-12 14:30:00,35.69,35.72,35.65,35.7,141300.0,30.673,30.6988,30.6386,30.6816,141300.0
2013-11-12 14:40:00,35.69,35.75,35.67,35.75,109000.0,30.673,30.7245,30.6558,30.7245,109000.0
2013-11-12 14:50:00,35.75,35.89,35.73,35.86,160600.0,30.7245,30.8449,30.7074,30.8191,160600.0
2013-11-12 15:00:00,35.87,35.93,35.85,35.92,123000.0,30.8277,30.8792,30.8105,30.8706,123000.0
2013-11-12 15:10:00,35.91,35.94,35.88,35.91,109300.0,30.8621,30.8878,30.8363,30.8621,109300.0
2013-11-12 15:20:00,35.91,35.94,35.84,35.86,193700.0,30.8621,30.8878,30.8019,30.8191,193700.0
2013-11-12 15:30:00,35.86,35.94,35.85,35.91,198800.0,30.8191,30.8878,30.8105,30.8621,198800.0
2013-11-12 15:40:00,35.9,35.95,35.87,35.91,407300.0,30.8535,30.8964,30.8277,30.8621,407300.0
2013-11-12 15:50:00,35.91,35.91,35.86,35.88,620700.0,30.8621,30.8621,30.8191,30.8363,620700.0
2013-11-13 09:30:00,35.25,35.51,35.04,35.51,1313400.0,30.2948,30.5183,30.1144,30.5183,1313400.0
2013-11-13 09:40:00,35.5,35.61,35.37,35.53,636500.0,30.5097,30.6042,30.398,30.5355,636500.0
2013-11-13 09:50:00,35.53,35.75,35.5,35.62,477400.0,30.5355,30.7245,30.5097,30.6128,477400.0
2013-11-13 10:00:00,35.62,35.79,35.56,35.68,444700.0,30.6128,30.7589,30.5613,30.6644,444700.0
2013-11-13 10:10:00,35.69,35.8,35.63,35.78,209000.0,30.673,30.7675,30.6214,30.7503,209000.0
2013-11-13 10:20:00,35.78,35.99,35.77,35.94,333200.0,30.7503,30.9308,30.7417,30.8878,333200.0
2013-11-13 10:30:00,35.93,36.06,35.92,35.98,349500.0,30.8792,30.991,30.8706,30.9222,349500.0
2013-11-13 10:40:00,35.98,36.02,35.88,35.97,296800.0,30.9222,30.9566,30.8363,30.9136,296800.0
2013-11-13 10:50:00,35.97,36.01,35.92,35.98,204500.0,30.9136,30.948,30.8706,30.9222,204500.0
2013-11-13 11:00:00,35.97,36.0,35.91,35.94,226700.0,30.9136,30.9394,30.8621,30.8878,226700.0
2013-11-13 11:10:00,35.94,36.02,35.91,36.01,289700.0,30.8878,30.9566,30.8621,30.948,289700.0
2013-11-13 11:20:00,36.01,36.13,35.98,36.0,360600.0,30.948,31.0511,30.9222,30.9394,360600.0
2013-11-13 11:30:00,35.99,36.07,35.99,36.02,186400.0,30.9308,30.9996,30.9308,30.9566,186400.0
2013-11-13 11:40:00,36.02,36.12,36.02,36.07,133500.0,30.9566,31.0425,30.9566,30.9996,133500.0
2013-11-13 11:50:00,36.07,36.12,36.06,36.09,160500.0,30.9996,31.0425,30.991,31.0167,160500.0
2013-11-13 12:00:00,36.09,36.13,36.04,36.09,143700.0,31.0167,31.0511,30.9738,31.0167,143700.0
2013-11-13 12:10:00,36.08,36.12,36.07,36.11,115700.0,31.0082,31.0425,30.9996,31.0339,115700.0
2013-11-13 12:20:00,36.11,36.19,36.1,36.18,240200.0,31.0339,31.1027,31.0253,31.0941,240200.0
2013-11-13 12:30:00,36.18,36.24,36.14,36.17,210700.0,31.0941,31.1457,31.0597,31.0855,210700.0
2013-11-13 12:40:00,36.17,36.2,36.13,36.19,152700.0,31.0855,31.1113,31.0511,31.1027,152700.0
2013-11-13 12:50:00,36.19,36.25,36.19,36.2,120700.0,31.1027,31.1543,31.1027,31.1113,120700.0
2013-11-13 13:00:00,36.21,36.23,36.09,36.11,251800.0,31.1199,31.1371,31.0167,31.0339,251800.0
2013-11-13 13:10:00,36.11,36.15,36.06,36.15,106700.0,31.0339,31.0683,30.991,31.0683,106700.0
2013-11-13 13:20:00,36.14,36.21,36.11,36.21,107500.0,31.0597,31.1199,31.0339,31.1199,107500.0
2013-11-13 13:30:00,36.2,36.25,36.17,36.2,154800.0,31.1113,31.1543,31.0855,31.1113,154800.0
2013-11-13 13:40:00,36.2,36.3,36.19,36.28,163000.0,31.1113,31.1972,31.1027,31.18,163000.0
2013-11-13 13:50:00,36.28,36.3,36.25,36.26,131100.0,31.18,31.1972,31.1543,31.1629,131100.0
2013-11-13 14:00:00,36.26,36.29,36.24,36.27,151900.0,31.1629,31.1886,31.1457,31.1714,151900.0
2013-11-13 14:10:00,36.26,36.27,36.2,36.23,122600.0,31.1629,31.1714,31.1113,31.1371,122600.0
2013-11-13 14:20:00,36.24,36.29,36.23,36.25,87200.0,31.1457,31.1886,31.1371,31.1543,87200.0
2013-11-13 14:30:00,36.26,36.3,36.24,36.27,164300.0,31.1629,31.1972,31.1457,31.1714,164300.0
2013-11-13 14:40:00,36.28,36.29,36.24,36.24,123700.0,31.18,31.1886,31.1457,31.1457,123700.0
2013-11-13 14:50:00,36.25,36.3,36.23,36.28,158500.0,31.1543,31.1972,31.1371,31.18,158500.0
2013-11-13 15:00:00,36.27,36.32,36.24,36.25,146800.0,31.1714,31.2144,31.1457,31.1543,146800.0
2013-11-13 15:10:00,36.24,36.3,36.24,36.29,158100.0,31.1457,31.1972,31.1457,31.1886,158100.0
2013-11-13 15:20:00,36.3,36.3,36.24,36.25,302000.0,31.1972,31.1972,31.1457,31.1543,302000.0
2013-11-13 15:30:00,36.24,36.31,36.23,36.29,323700.0,31.1457,31.2058,31.1371,31.1886,323700.0
2013-11-13 15:40:00,36.28,36.34,36.25,36.32,445700.0,31.18,31.2316,31.1543,31.2144,445700.0
2013-11-13 15:50:00,36.33,36.36,36.3,36.32,721100.0,31.223,31.2488,31.1972,31.2144,721100.0
2013-11-14 09:30:00,36.31,36.56,36.31,36.34,416100.0,31.2058,31.4207,31.2058,31.2316,416100.0
2013-11-14 09:40:00,36.35,36.35,36.11,36.17,266100.0,31.2402,31.2402,31.0339,31.0855,266100.0
2013-11-14 09:50:00,36.17,36.24,36.16,36.16,198900.0,31.0855,31.1457,31.0769,31.0769,198900.0
2013-11-14 10:00:00,36.17,36.18,35.95,35.95,316900.0,31.0855,31.0941,30.8964,30.8964,316900.0
2013-11-14 10:10:00,35.96,36.25,35.93,36.25,320000.0,30.905,31.1543,30.8792,31.1543,320000.0
2013-11-14 10:20:00,36.25,36.28,36.03,36.06,358500.0,31.1543,31.18,30.9652,30.991,358500.0
2013-11-14 10:30:00,36.08,36.28,36.07,36.27,263900.0,31.0082,31.18,30.9996,31.1714,263900.0
2013-11-14 10:40:00,36.27,36.32,36.23,36.31,221700.0,31.1714,31.2144,31.1371,31.2058,221700.0
2013-11-14 10:50:00,36.32,36.38,36.26,36.37,162600.0,31.2144,31.266,31.1629,31.2574,162600.0
2013-11-14 11:00:00,36.37,36.37,36.25,36.29,194000.0,31.2574,31.2574,31.1543,31.1886,194000.0
2013-11-14 11:10:00,36.28,36.35,36.25,36.34,113800.0,31.18,31.2402,31.1543,31.2316,113800.0
2013-11-14 11:20:00,36.35,36.41,36.3,36.3,142900.0,31.2402,31.2918,31.1972,31.1972,142900.0
2013-11-14 11:30:00,36.31,36.36,36.24,36.26,130100.0,31.2058,31.2488,31.1457,31.1629,130100.0
2013-11-14 11:40:00,36.27,36.3,36.21,36.25,73300.0,31.1714,31.1972,31.1199,31.1543,73300.0
2013-11-14 11:50:00,36.25,36.3,36.19,36.27,253900.0,31.1543,31.1972,31.1027,31.1714,253900.0
2013-11-14 12:00:00,36.28,36.38,36.24,36.25,297400.0,31.18,31.266,31.1457,31.1543,297400.0
2013-11-14 12:10:00,36.25,36.3,36.23,36.28,148400.0,31.1543,31.1972,31.1371,31.18,148400.0
2013-11-14 12:20:00,36.27,36.3,36.23,36.25,62300.0,31.1714,31.1972,31.1371,31.1543,62300.0
2013-11-14 12:30:00,36.25,36.37,36.24,36.36,62300.0,31.1543,31.2574,31.1457,31.2488,62300.0
2013-11-14 12:40:00,36.36,36.39,36.32,36.39,76900.0,31.2488,31.2746,31.2144,31.2746,76900.0
2013-11-14 12:50:00,36.39,36.4,36.33,36.34,57500.0,31.2746,31.2832,31.223,31.2316,57500.0
2013-11-14 13:00:00,36.35,36.45,36.34,36.45,120900.0,31.2402,31.3261,31.2316,31.3261,120900.0
2013-11-14 13:10:00,36.45,36.49,36.39,36.48,126400.0,31.3261,31.3605,31.2746,31.3519,126400.0
2013-11-14 13:20:00,36.47,36.49,36.4,36.43,125200.0,31.3433,31.3605,31.2832,31.309,125200.0
2013-11-14 13:30:00,36.43,36.46,36.38,36.39,132400.0,31.309,31.3347,31.266,31.2746,132400.0
2013-11-14 13:40:00,36.39,36.4,36.31,36.31,124600.0,31.2746,31.2832,31.2058,31.2058,124600.0
2013-11-14 13:50:00,36.32,36.37,36.28,36.34,173100.0,31.2144,31.2574,31.18,31.2316,173100.0
2013-11-14 14:00:00,36.35,36.35,36.3,36.31,62300.0,31.2402,31.2402,31.1972,31.2058,62300.0
2013-11-14 14:10:00,36.3,36.36,36.3,36.33,82300.0,31.1972,31.2488,31.1972,31.223,82300.0
2013-11-14 14:20:00,36.34,36.36,36.32,36.35,67800.0,31.2316,31.2488,31.2144,31.2402,67800.0
2013-11-14 14:30:00,36.34,36.35,36.3,36.31,86800.0,31.2316,31.2402,31.1972,31.2058,86800.0
2013-11-14 14:40:00,36.32,36.32,36.29,36.32,71500.0,31.2144,31.2144,31.1886,31.2144,71500.0
2013-11-14 14:50:00,36.31,36.33,36.29,36.33,114300.0,31.2058,31.223,31.1886,31.223,114300.0
2013-11-14 15:00:00,36.33,36.39,36.31,36.39,82300.0,31.223,31.2746,31.2058,31.2746,82300.0
2013-11-14 15:10:00,36.38,36.47,36.38,36.43,147600.0,31.266,31.3433,31.266,31.309,147600.0
2013-11-14 15:20:00,36.43,36.43,36.34,36.39,143100.0,31.309,31.309,31.2316,31.2746,143100.0
2013-11-14 15:30:00,36.38,36.41,36.36,36.39,193300.0,31.266,31.2918,31.2488,31.2746,193300.0
2013-11-14 15:40:00,36.39,36.4,36.32,36.32,197500.0,31.2746,31.2832,31.2144,31.2144,197500.0
2013-11-14 15:50:00,36.32,36.37,36.32,36.35,712900.0,31.2144,31.2574,31.2144,31.2402,712900.0
2013-11-15 09:30:00,36.5,36.63,36.39,36.61,885600.0,31.3691,31.4808,31.2746,31.4637,885600.0
2013-11-15 09:40:00,36.61,36.67,36.53,36.53,514600.0,31.4637,31.5152,31.3949,31.3949,514600.0
2013-11-15 09:50:00,36.53,36.67,36.53,36.63,340400.0,31.3949,31.5152,31.3949,31.4808,340400.0
2013-11-15 10:00:00,36.62,36.65,36.53,36.63,186300.0,31.4722,31.498,31.3949,31.4808,186300.0
2013-11-15 10:10:00,36.63,36.63,36.52,36.59,291200.0,31.4808,31.4808,31.3863,31.4465,291200.0
2013-11-15 10:20:00,36.59,36.69,36.58,36.63,252100.0,31.4465,31.5324,31.4379,31.4808,252100.0
2013-11-15 10:30:00,36.64,36.66,36.59,36.62,197300.0,31.4894,31.5066,31.4465,31.4722,197300.0
2013-11-15 10:40:00,36.63,36.78,36.63,36.77,271000.0,31.4808,31.6098,31.4808,31.6012,271000.0
2013-11-15 10:50:00,36.77,36.89,36.76,36.81,395500.0,31.6012,31.7043,31.5926,31.6355,395500.0
2013-11-15 11:00:00,36.8,36.89,36.79,36.79,203100.0,31.6269,31.7043,31.6183,31.6183,203100.0
2013-11-15 11:10:00,36.8,36.88,36.8,36.85,229600.0,31.6269,31.6957,31.6269,31.6699,229600.0
2013-11-15 11:20:00,36.85,36.89,36.81,36.82,120700.0,31.6699,31.7043,31.6355,31.6441,120700.0
2013-11-15 11:30:00,36.81,36.85,36.77,36.77,191600.0,31.6355,31.6699,31.6012,31.6012,191600.0
2013-11-15 11:40:00,36.77,36.78,36.65,36.65,115100.0,31.6012,31.6098,31.498,31.498,115100.0
2013-11-15 11:50:00,36.66,36.69,36.6,36.6,203300.0,31.5066,31.5324,31.4551,31.4551,203300.0
2013-11-15 12:00:00,36.6,36.66,36.6,36.65,115400.0,31.4551,31.5066,31.4551,31.498,115400.0
2013-11-15 12:10:00,36.65,36.67,36.6,36.66,208800.0,31.498,31.5152,31.4551,31.5066,208800.0
2013-11-15 12:20:00,36.67,36.87,36.65,36.82,424400.0,31.5152,31.6871,31.498,31.6441,424400.0
2013-11-15 12:30:00,36.82,36.85,36.81,36.84,223300.0,31.6441,31.6699,31.6355,31.6613,223300.0
2013-11-15 12:40:00,36.84,36.87,36.83,36.86,209900.0,31.6613,31.6871,31.6527,31.6785,209900.0
2013-11-15 12:50:00,36.86,36.87,36.8,36.8,121300.0,31.6785,31.6871,31.6269,31.6269,121300.0
2013-11-15 13:00:00,36.8,36.88,36.76,36.88,229500.0,31.6269,31.6957,31.5926,31.6957,229500.0
2013-11-15 13:10:00,36.88,36.93,36.87,36.91,191800.0,31.6957,31.7387,31.6871,31.7215,191800.0
2013-11-15 13:20:00,36.92,36.93,36.89,36.9,155900.0,31.7301,31.7387,31.7043,31.7129,155900.0
2013-11-15 13:30:00,36.9,36.94,36.88,36.88,252300.0,31.7129,31.7473,31.6957,31.6957,252300.0
2013-11-15 13:40:00,36.89,36.89,36.81,36.83,169900.0,31.7043,31.7043,31.6355,31.6527,169900.0
2013-11-15 13:50:00,36.83,36.84,36.78,36.79,190000.0,31.6527,31.6613,31.6098,31.6183,190000.0
2013-11-15 14:00:00,36.79,36.8,36.76,36.76,147800.0,31.6183,31.6269,31.5926,31.5926,147800.0
2013-11-15 14:10:00,36.76,36.78,36.69,36.69,235300.0,31.5926,31.6098,31.5324,31.5324,235300.0
2013-11-15 14:20:00,36.7,36.72,36.66,36.71,186600.0,31.541,31.5582,31.5066,31.5496,186600.0
2013-11-15 14:30:00,36.71,36.75,36.69,36.73,156900.0,31.5496,31.584,31.5324,31.5668,156900.0
2013-11-15 14:40:00,36.73,36.74,36.67,36.67,100400.0,31.5668,31.5754,31.5152,31.5152,100400.0
2013-11-15 14:50:00,36.68,36.74,36.66,36.72,111000.0,31.5238,31.5754,31.5066,31.5582,111000.0
2013-11-15 15:00:00,36.72,36.79,36.71,36.78,281700.0,31.5582,31.6183,31.5496,31.6098,281700.0
2013-11-15 15:10:00,36.79,36.96,36.78,36.93,497700.0,31.6183,31.7645,31.6098,31.7387,497700.0
2013-11-15 15:20:00,36.93,37.0,36.92,36.99,427900.0,31.7387,31.7988,31.7301,31.7902,427900.0
2013-11-15 15:30:00,36.99,37.0,36.9,36.9,507700.0,31.7902,31.7988,31.7129,31.7129,507700.0
2013-11-15 15:40:00,36.9,36.9,36.81,36.81,524600.0,31.7129,31.7129,31.6355,31.6355,524600.0
2013-11-15 15:50:00,36.82,36.86,36.81,36.84,862700.0,31.6441,31.6785,31.6355,31.6613,862700.0
2013-11-18 09:30:00,37.0,37.02,36.52,36.54,630200.0,31.7988,31.816,31.3863,31.4035,630200.0
2013-11-18 09:40:00,36.54,36.61,36.41,36.53,641700.0,31.4035,31.4637,31.2918,31.3949,641700.0
2013-11-18 09:50:00,36.54,36.61,36.49,36.61,263500.0,31.4035,31.4637,31.3605,31.4637,263500.0
2013-11-18 10:00:00,36.6,36.6,36.5,36.52,176100.0,31.4551,31.4551,31.3691,31.3863,176100.0
2013-11-18 10:10:00,36.52,36.52,36.46,36.52,204600.0,31.3863,31.3863,31.3347,31.3863,204600.0
2013-11-18 10:20:00,36.51,36.57,36.45,36.47,175300.0,31.3777,31.4293,31.3261,31.3433,175300.0
2013-11-18 10:30:00,36.47,36.48,36.43,36.45,165600.0,31.3433,31.3519,31.309,31.3261,165600.0
2013-11-18 10:40:00,36.45,36.58,36.44,36.57,145000.0,31.3261,31.4379,31.3175,31.4293,145000.0
2013-11-18 10:50:00,36.57,36.63,36.55,36.62,129500.0,31.4293,31.4808,31.4121,31.4722,129500.0
2013-11-18 11:00:00,36.61,36.67,36.59,36.6,199700.0,31.4637,31.5152,31.4465,31.4551,199700.0
2013-11-18 11:10:00,36.6,36.67,36.59,36.65,227900.0,31.4551,31.5152,31.4465,31.498,227900.0
2013-11-18 11:20:00,36.65,36.68,36.63,36.64,162900.0,31.498,31.5238,31.4808,31.4894,162900.0
2013-11-18 11:30:00,36.63,36.69,36.6,36.63,226800.0,31.4808,31.5324,31.4551,31.4808,226800.0
2013-11-18 11:40:00,36.63,36.66,36.58,36.61,253200.0,31.4808,31.5066,31.4379,31.4637,253200.0
2013-11-18 11:50:00,36.62,36.64,36.58,36.6,75100.0,31.4722,31.4894,31.4379,31.4551,75100.0
2013-11-18 12:00:00,36.6,36.67,36.59,36.67,74100.0,31.4551,31.5152,31.4465,31.5152,74100.0
2013-11-18 12:10:00,36.66,36.66,36.56,36.56,88800.0,31.5066,31.5066,31.4207,31.4207,88800.0
2013-11-18 12:20:00,36.57,36.59,36.55,36.58,85800.0,31.4293,31.4465,31.4121,31.4379,85800.0
2013-11-18 12:30:00,36.57,36.63,36.55,36.58,133700.0,31.4293,31.4808,31.4121,31.4379,133700.0
2013-11-18 12:40:00,36.57,36.58,36.5,36.58,347300.0,31.4293,31.4379,31.3691,31.4379,347300.0
2013-11-18 12:50:00,36.57,36.58,36.53,36.58,64100.0,31.4293,31.4379,31.3949,31.4379,64100.0
2013-11-18 13:00:00,36.57,36.58,36.54,36.58,64300.0,31.4293,31.4379,31.4035,31.4379,64300.0
2013-11-18 13:10:00,36.59,36.65,36.59,36.65,113600.0,31.4465,31.498,31.4465,31.498,113600.0
2013-11-18 13:20:00,36.65,36.65,36.61,36.63,53000.0,31.498,31.498,31.4637,31.4808,53000.0
2013-11-18 13:30:00,36.63,36.75,36.63,36.74,195700.0,31.4808,31.584,31.4808,31.5754,195700.0
2013-11-18 13:40:00,36.75,36.77,36.71,36.72,151600.0,31.584,31.6012,31.5496,31.5582,151600.0
2013-11-18 13:50:00,36.72,36.77,36.71,36.77,54400.0,31.5582,31.6012,31.5496,31.6012,54400.0
2013-11-18 14:00:00,36.77,36.78,36.74,36.75,86000.0,31.6012,31.6098,31.5754,31.584,86000.0
2013-11-18 14:10:00,36.74,36.76,36.72,36.74,81200.0,31.5754,31.5926,31.5582,31.5754,81200.0
2013-11-18 14:20:00,36.74,36.82,36.74,36.81,157400.0,31.5754,31.6441,31.5754,31.6355,157400.0
2013-11-18 14:30:00,36.8,36.82,36.69,36.73,160200.0,31.6269,31.6441,31.5324,31.5668,160200.0
2013-11-18 14:40:00,36.73,36.73,36.61,36.64,138900.0,31.5668,31.5668,31.4637,31.4894,138900.0
2013-11-18 14:50:00,36.63,36.66,36.61,36.64,111000.0,31.4808,31.5066,31.4637,31.4894,111000.0
2013-11-18 15:00:00,36.64,36.64,36.57,36.57,169300.0,31.4894,31.4894,31.4293,31.4293,169300.0
2013-11-18 15:10:00,36.57,36.59,36.46,36.52,292000.0,31.4293,31.4465,31.3347,31.3863,292000.0
2013-11-18 15:20:00,36.52,36.52,36.41,36.48,218400.0,31.3863,31.3863,31.2918,31.3519,218400.0
2013-11-18 15:30:00,36.48,36.5,36.4,36.5,244500.0,31.3519,31.3691,31.2832,31.3691,244500.0
2013-11-18 15:40:00,36.49,36.52,36.45,36.48,356300.0,31.3605,31.3863,31.3261,31.3519,356300.0
2013-11-18 15:50:00,36.47,36.52,36.43,36.48,642300.0,31.3433,31.3863,31.309,31.3519,642300.0
2013-11-19 09:30:00,36.39,36.74,36.35,36.67,327800.0,31.2746,31.5754,31.2402,31.5152,327800.0
2013-11-19 09:40:00,36.66,36.66,36.46,36.57,402200.0,31.5066,31.5066,31.3347,31.4293,402200.0
2013-11-19 09:50:00,36.56,36.65,36.52,36.54,357400.0,31.4207,31.498,31.3863,31.4035,357400.0
2013-11-19 10:00:00,36.54,36.59,36.45,36.47,300300.0,31.4035,31.4465,31.3261,31.3433,300300.0
2013-11-19 10:10:00,36.48,36.59,36.48,36.48,164400.0,31.3519,31.4465,31.3519,31.3519,164400.0
2013-11-19 10:20:00,36.49,36.53,36.44,36.49,148000.0,31.3605,31.3949,31.3175,31.3605,148000.0
2013-11-19 10:30:00,36.48,36.6,36.45,36.58,169000.0,31.3519,31.4551,31.3261,31.4379,169000.0
2013-11-19 10:40:00,36.58,36.6,36.52,36.52,137300.0,31.4379,31.4551,31.3863,31.3863,137300.0
2013-11-19 10:50:00,36.52,36.63,36.51,36.62,173200.0,31.3863,31.4808,31.3777,31.4722,173200.0
2013-11-19 11:00:00,36.62,36.67,36.55,36.64,121200.0,31.4722,31.5152,31.4121,31.4894,121200.0
2013-11-19 11:10:00,36.63,36.63,36.51,36.59,115700.0,31.4808,31.4808,31.3777,31.4465,115700.0
2013-11-19 11:20:00,36.59,36.6,36.51,36.58,195900.0,31.4465,31.4551,31.3777,31.4379,195900.0
2013-11-19 11:30:00,36.58,36.63,36.57,36.58,88900.0,31.4379,31.4808,31.4293,31.4379,88900.0
2013-11-19 11:40:00,36.58,36.58,36.5,36.51,78500.0,31.4379,31.4379,31.3691,31.3777,78500.0
2013-11-19 11:50:00,36.52,36.61,36.5,36.54,95600.0,31.3863,31.4637,31.3691,31.4035,95600.0
2013-11-19 12:00:00,36.54,36.6,36.53,36.6,81300.0,31.4035,31.4551,31.3949,31.4551,81300.0
2013-11-19 12:10:00,36.6,36.62,36.55,36.55,59000.0,31.4551,31.4722,31.4121,31.4121,59000.0
2013-11-19 12:20:00,36.55,36.65,36.55,36.64,69400.0,31.4121,31.498,31.4121,31.4894,69400.0
2013-11-19 12:30:00,36.65,36.67,36.61,36.64,88500.0,31.498,31.5152,31.4637,31.4894,88500.0
2013-11-19 12:40:00,36.63,36.64,36.59,36.62,60400.0,31.4808,31.4894,31.4465,31.4722,60400.0
2013-11-19 12:50:00,36.62,36.62,36.55,36.55,74600.0,31.4722,31.4722,31.4121,31.4121,74600.0
2013-11-19 13:00:00,36.55,36.58,36.46,36.5,145000.0,31.4121,31.4379,31.3347,31.3691,145000.0
2013-11-19 13:10:00,36.5,36.5,36.37,36.37,100600.0,31.3691,31.3691,31.2574,31.2574,100600.0
2013-11-19 13:20:00,36.37,36.37,36.23,36.24,153800.0,31.2574,31.2574,31.1371,31.1457,153800.0
2013-11-19 13:30:00,36.24,36.31,36.19,36.27,185000.0,31.1457,31.2058,31.1027,31.1714,185000.0
2013-11-19 13:40:00,36.26,36.31,36.19,36.19,102800.0,31.1629,31.2058,31.1027,31.1027,102800.0
2013-11-19 13:50:00,36.19,36.21,36.13,36.18,131700.0,31.1027,31.1199,31.0511,31.0941,131700.0
2013-11-19 14:00:00,36.17,36.22,36.12,36.14,369400.0,31.0855,31.1285,31.0425,31.0597,369400.0
2013-11-19 14:10:00,36.14,36.28,36.12,36.27,303900.0,31.0597,31.18,31.0425,31.1714,303900.0
2013-11-19 14:20:00,36.27,36.27,36.21,36.24,236400.0,31.1714,31.1714,31.1199,31.1457,236400.0
2013-11-19 14:30:00,36.24,36.45,36.24,36.44,243700.0,31.1457,31.3261,31.1457,31.3175,243700.0
2013-11-19 14:40:00,36.44,36.45,36.37,36.39,124800.0,31.3175,31.3261,31.2574,31.2746,124800.0
2013-11-19 14:50:00,36.39,36.4,36.31,36.31,119600.0,31.2746,31.2832,31.2058,31.2058,119600.0
2013-11-19 15:00:00,36.31,36.44,36.29,36.43,155300.0,31.2058,31.3175,31.1886,31.309,155300.0
2013-11-19 15:10:00,36.43,36.46,36.4,36.44,135300.0,31.309,31.3347,31.2832,31.3175,135300.0
2013-11-19 15:20:00,36.44,36.44,36.37,36.4,144500.0,31.3175,31.3175,31.2574,31.2832,144500.0
2013-11-19 15:30:00,36.39,36.41,36.37,36.38,239800.0,31.2746,31.2918,31.2574,31.266,239800.0
2013-11-19 15:40:00,36.37,36.41,36.35,36.38,279900.0,31.2574,31.2918,31.2402,31.266,279900.0
2013-11-19 15:50:00,36.38,36.43,36.36,36.4,585200.0,31.266,31.309,31.2488,31.2832,585200.0
2013-11-20 09:30:00,36.46,36.7,36.4,36.54,231800.0,31.3347,31.541,31.2832,31.4035,231800.0
2013-11-20 09:40:00,36.54,36.61,36.47,36.52,208600.0,31.4035,31.4637,31.3433,31.3863,208600.0
2013-11-20 09:50:00,36.54,36.59,36.46,36.52,157900.0,31.4035,31.4465,31.3347,31.3863,157900.0
2013-11-20 10:00:00,36.54,36.54,36.42,36.51,157200.0,31.4035,31.4035,31.3004,31.3777,157200.0
2013-11-20 10:10:00,36.52,36.59,36.47,36.57,129400.0,31.3863,31.4465,31.3433,31.4293,129400.0
2013-11-20 10:20:00,36.57,36.72,36.56,36.69,336000.0,31.4293,31.5582,31.4207,31.5324,336000.0
2013-11-20 10:30:00,36.7,36.71,36.42,36.52,310700.0,31.541,31.5496,31.3004,31.3863,310700.0
2013-11-20 10:40:00,36.51,36.61,36.44,36.61,195700.0,31.3777,31.4637,31.3175,31.4637,195700.0
2013-11-20 10:50:00,36.61,36.61,36.44,36.49,136700.0,31.4637,31.4637,31.3175,31.3605,136700.0
2013-11-20 11:00:00,36.48,36.5,36.44,36.46,147600.0,31.3519,31.3691,31.3175,31.3347,147600.0
2013-11-20 11:10:00,36.46,36.49,36.42,36.43,198300.0,31.3347,31.3605,31.3004,31.309,198300.0
2013-11-20 11:20:00,36.43,36.48,36.42,36.48,99900.0,31.309,31.3519,31.3004,31.3519,99900.0
2013-11-20 11:30:00,36.47,36.48,36.41,36.42,243200.0,31.3433,31.3519,31.2918,31.3004,243200.0
2013-11-20 11:40:00,36.41,36.5,36.41,36.49,117100.0,31.2918,31.3691,31.2918,31.3605,117100.0
2013-11-20 11:50:00,36.5,36.55,36.49,36.53,116200.0,31.3691,31.4121,31.3605,31.3949,116200.0
2013-11-20 12:00:00,36.53,36.59,36.52,36.55,206300.0,31.3949,31.4465,31.3863,31.4121,206300.0
2013-11-20 12:10:00,36.56,36.65,36.54,36.64,82100.0,31.4207,31.498,31.4035,31.4894,82100.0
2013-11-20 12:20:00,36.63,36.64,36.56,36.6,131400.0,31.4808,31.4894,31.4207,31.4551,131400.0
2013-11-20 12:30:00,36.59,36.65,36.58,36.61,140900.0,31.4465,31.498,31.4379,31.4637,140900.0
2013-11-20 12:40:00,36.6,36.72,36.6,36.68,100300.0,31.4551,31.5582,31.4551,31.5238,100300.0
2013-11-20 12:50:00,36.68,36.71,36.67,36.7,87100.0,31.5238,31.5496,31.5152,31.541,87100.0
2013-11-20 13:00:00,36.7,36.71,36.65,36.66,75400.0,31.541,31.5496,31.498,31.5066,75400.0
2013-11-20 13:10:00,36.66,36.67,36.63,36.66,103900.0,31.5066,31.5152,31.4808,31.5066,103900.0
2013-11-20 13:20:00,36.66,36.69,36.64,36.68,68800.0,31.5066,31.5324,31.4894,31.5238,68800.0
2013-11-20 13:30:00,36.68,36.71,36.67,36.71,99200.0,31.5238,31.5496,31.5152,31.5496,99200.0
2013-11-20 13:40:00,36.71,36.74,36.7,36.74,104400.0,31.5496,31.5754,31.541,31.5754,104400.0
2013-11-20 13:50:00,36.73,36.75,36.71,36.74,124100.0,31.5668,31.584,31.5496,31.5754,124100.0
2013-11-20 14:00:00,36.75,36.76,36.57,36.58,471500.0,31.584,31.5926,31.4293,31.4379,471500.0
2013-11-20 14:10:00,36.58,36.62,36.49,36.6,208200.0,31.4379,31.4722,31.3605,31.4551,208200.0
2013-11-20 14:20:00,36.61,36.62,36.52,36.58,200200.0,31.4637,31.4722,31.3863,31.4379,200200.0
2013-11-20 14:30:00,36.58,36.58,36.4,36.42,234300.0,31.4379,31.4379,31.2832,31.3004,234300.0
2013-11-20 14:40:00,36.42,36.42,36.3,36.39,228900.0,31.3004,31.3004,31.1972,31.2746,228900.0
2013-11-20 14:50:00,36.39,36.39,36.29,36.33,162200.0,31.2746,31.2746,31.1886,31.223,162200.0
2013-11-20 15:00:00,36.33,36.33,36.11,36.12,244700.0,31.223,31.223,31.0339,31.0425,244700.0
2013-11-20 15:10:00,36.13,36.19,36.08,36.1,281300.0,31.0511,31.1027,31.0082,31.0253,281300.0
2013-11-20 15:20:00,36.1,36.15,36.08,36.11,276600.0,31.0253,31.0683,31.0082,31.0339,276600.0
2013-11-20 15:30:00,36.1,36.14,36.04,36.14,457100.0,31.0253,31.0597,30.9738,31.0597,457100.0
2013-11-20 15:40:00,36.14,36.19,36.13,36.18,334200.0,31.0597,31.1027,31.0511,31.0941,334200.0
2013-11-20 15:50:00,36.17,36.23,36.15,36.18,491200.0,31.0855,31.1371,31.0683,31.0941,491200.0
2013-11-21 09:30:00,36.4,36.4,36.18,36.23,417700.0,31.2832,31.2832,31.0941,31.1371,417700.0
2013-11-21 09:40:00,36.22,36.23,35.88,35.9,751600.0,31.1285,31.1371,30.8363,30.8535,751600.0
2013-11-21 09:50:00,35.89,35.9,35.7,35.85,341100.0,30.8449,30.8535,30.6816,30.8105,341100.0
2013-11-21 10:00:00,35.87,35.94,35.8,35.83,281000.0,30.8277,30.8878,30.7675,30.7933,281000.0
2013-11-21 10:10:00,35.84,35.89,35.75,35.87,220400.0,30.8019,30.8449,30.7245,30.8277,220400.0
2013-11-21 10:20:00,35.88,36.06,35.88,35.93,332600.0,30.8363,30.991,30.8363,30.8792,332600.0
2013-11-21 10:30:00,35.93,36.11,35.93,36.08,157000.0,30.8792,31.0339,30.8792,31.0082,157000.0
2013-11-21 10:40:00,36.09,36.16,36.06,36.12,179600.0,31.0167,31.0769,30.991,31.0425,179600.0
2013-11-21 10:50:00,36.13,36.19,36.12,36.15,188200.0,31.0511,31.1027,31.0425,31.0683,188200.0
2013-11-21 11:00:00,36.14,36.27,36.14,36.19,168800.0,31.0597,31.1714,31.0597,31.1027,168800.0
2013-11-21 11:10:00,36.19,36.32,36.17,36.32,129500.0,31.1027,31.2144,31.0855,31.2144,129500.0
2013-11-21 11:20:00,36.31,36.35,36.27,36.31,75000.0,31.2058,31.2402,31.1714,31.2058,75000.0
2013-11-21 11:30:00,36.31,36.35,36.22,36.23,109900.0,31.2058,31.2402,31.1285,31.1371,109900.0
2013-11-21 11:40:00,36.23,36.26,36.19,36.26,102400.0,31.1371,31.1629,31.1027,31.1629,102400.0
2013-11-21 11:50:00,36.27,36.27,36.16,36.18,369000.0,31.1714,31.1714,31.0769,31.0941,369000.0
2013-11-21 12:00:00,36.19,36.25,36.17,36.2,156900.0,31.1027,31.1543,31.0855,31.1113,156900.0
2013-11-21 12:10:00,36.21,36.23,36.17,36.23,79700.0,31.1199,31.1371,31.0855,31.1371,79700.0
2013-11-21 12:20:00,36.23,36.23,36.16,36.18,143000.0,31.1371,31.1371,31.0769,31.0941,143000.0
2013-11-21 12:30:00,36.18,36.2,36.14,36.15,77600.0,31.0941,31.1113,31.0597,31.0683,77600.0
2013-11-21 12:40:00,36.15,36.2,36.12,36.12,48800.0,31.0683,31.1113,31.0425,31.0425,48800.0
2013-11-21 12:50:00,36.12,36.13,36.01,36.01,118300.0,31.0425,31.0511,30.948,30.948,118300.0
2013-11-21 13:00:00,36.02,36.1,36.02,36.09,195300.0,30.9566,31.0253,30.9566,31.0167,195300.0
2013-11-21 13:10:00,36.1,36.11,36.01,36.03,110900.0,31.0253,31.0339,30.948,30.9652,110900.0
2013-11-21 13:20:00,36.03,36.1,36.03,36.03,104400.0,30.9652,31.0253,30.9652,30.9652,104400.0
2013-11-21 13:30:00,36.04,36.1,36.02,36.09,67500.0,30.9738,31.0253,30.9566,31.0167,67500.0
2013-11-21 13:40:00,36.09,36.14,36.07,36.14,121200.0,31.0167,31.0597,30.9996,31.0597,121200.0
2013-11-21 13:50:00,36.15,36.15,36.09,36.12,85000.0,31.0683,31.0683,31.0167,31.0425,85000.0
2013-11-21 14:00:00,36.12,36.15,36.06,36.1,118100.0,31.0425,31.0683,30.991,31.0253,118100.0
2013-11-21 14:10:00,36.1,36.12,36.06,36.11,54000.0,31.0253,31.0425,30.991,31.0339,54000.0
2013-11-21 14:20:00,36.11,36.17,36.11,36.16,76300.0,31.0339,31.0855,31.0339,31.0769,76300.0
2013-11-21 14:30:00,36.15,36.15,36.07,36.07,71500.0,31.0683,31.0683,30.9996,30.9996,71500.0
2013-11-21 14:40:00,36.07,36.15,36.07,36.12,68600.0,30.9996,31.0683,30.9996,31.0425,68600.0
2013-11-21 14:50:00,36.12,36.16,36.09,36.09,66600.0,31.0425,31.0769,31.0167,31.0167,66600.0
2013-11-21 15:00:00,36.1,36.18,36.08,36.18,171500.0,31.0253,31.0941,31.0082,31.0941,171500.0
2013-11-21 15:10:00,36.17,36.25,36.17,36.24,145100.0,31.0855,31.1543,31.0855,31.1457,145100.0
2013-11-21 15:20:00,36.24,36.28,36.23,36.26,149600.0,31.1457,31.18,31.1371,31.1629,149600.0
2013-11-21 15:30:00,36.26,36.29,36.22,36.23,145300.0,31.1629,31.1886,31.1285,31.1371,145300.0
2013-11-21 15:40:00,36.23,36.25,36.19,36.19,214400.0,31.1371,31.1543,31.1027,31.1027,214400.0
2013-11-21 15:50:00,36.19,36.24,36.13,36.15,789800.0,31.1027,31.1457,31.0511,31.0683,789800.0
2013-11-22 09:30:00,36.2,36.2,35.79,35.9,592800.0,31.1113,31.1113,30.7589,30.8535,592800.0
2013-11-22 09:40:00,35.9,36.01,35.75,35.8,330800.0,30.8535,30.948,30.7245,30.7675,330800.0
2013-11-22 09:50:00,35.8,35.84,35.73,35.84,277600.0,30.7675,30.8019,30.7074,30.8019,277600.0
2013-11-22 10:00:00,35.84,35.97,35.81,35.9,238200.0,30.8019,30.9136,30.7761,30.8535,238200.0
2013-11-22 10:10:00,35.9,35.95,35.83,35.93,143300.0,30.8535,30.8964,30.7933,30.8792,143300.0
2013-11-22 10:20:00,35.93,35.95,35.86,35.92,236000.0,30.8792,30.8964,30.8191,30.8706,236000.0
2013-11-22 10:30:00,35.91,35.93,35.85,35.92,144600.0,30.8621,30.8792,30.8105,30.8706,144600.0
2013-11-22 10:40:00,35.93,35.94,35.82,35.89,181900.0,30.8792,30.8878,30.7847,30.8449,181900.0
2013-11-22 10:50:00,35.89,35.91,35.83,35.83,111000.0,30.8449,30.8621,30.7933,30.7933,111000.0
2013-11-22 11:00:00,35.83,35.86,35.75,35.76,174400.0,30.7933,30.8191,30.7245,30.7331,174400.0
2013-11-22 11:10:00,35.76,35.78,35.72,35.76,190100.0,30.7331,30.7503,30.6988,30.7331,190100.0
2013-11-22 11:20:00,35.75,35.83,35.74,35.82,92300.0,30.7245,30.7933,30.716,30.7847,92300.0
2013-11-22 11:30:00,35.82,35.82,35.75,35.76,139700.0,30.7847,30.7847,30.7245,30.7331,139700.0
2013-11-22 11:40:00,35.75,35.84,35.72,35.74,197800.0,30.7245,30.8019,30.6988,30.716,197800.0
2013-11-22 11:50:00,35.73,35.88,35.73,35.86,296500.0,30.7074,30.8363,30.7074,30.8191,296500.0
2013-11-22 12:00:00,35.86,35.87,35.78,35.8,108000.0,30.8191,30.8277,30.7503,30.7675,108000.0
2013-11-22 12:10:00,35.8,35.86,35.8,35.85,73200.0,30.7675,30.8191,30.7675,30.8105,73200.0
2013-11-22 12:20:00,35.86,35.89,35.83,35.84,126800.0,30.8191,30.8449,30.7933,30.8019,126800.0
2013-11-22 12:30:00,35.83,35.88,35.82,35.85,132300.0,30.7933,30.8363,30.7847,30.8105,132300.0
2013-11-22 12:40:00,35.85,35.9,35.84,35.9,124000.0,30.8105,30.8535,30.8019,30.8535,124000.0
2013-11-22 12:50:00,35.9,35.97,35.89,35.96,232800.0,30.8535,30.9136,30.8449,30.905,232800.0
2013-11-22 13:00:00,35.97,35.98,35.9,35.93,132200.0,30.9136,30.9222,30.8535,30.8792,132200.0
2013-11-22 13:10:00,35.93,35.96,35.89,35.9,96400.0,30.8792,30.905,30.8449,30.8535,96400.0
2013-11-22 13:20:00,35.89,35.95,35.89,35.93,107100.0,30.8449,30.8964,30.8449,30.8792,107100.0
2013-11-22 13:30:00,35.93,35.96,35.92,35.95,100500.0,30.8792,30.905,30.8706,30.8964,100500.0
2013-11-22 13:40:00,35.95,35.98,35.88,35.9,99800.0,30.8964,30.9222,30.8363,30.8535,99800.0
2013-11-22 13:50:00,35.89,35.93,35.87,35.92,118300.0,30.8449,30.8792,30.8277,30.8706,118300.0
2013-11-22 14:00:00,35.92,35.96,35.9,35.95,143100.0,30.8706,30.905,30.8535,30.8964,143100.0
2013-11-22 14:10:00,35.95,36.02,35.95,36.01,213600.0,30.8964,30.9566,30.8964,30.948,213600.0
2013-11-22 14:20:00,36.0,36.02,35.99,36.0,199700.0,30.9394,30.9566,30.9308,30.9394,199700.0
2013-11-22 14:30:00,36.0,36.02,35.98,35.99,89000.0,30.9394,30.9566,30.9222,30.9308,89000.0
2013-11-22 14:40:00,35.98,35.99,35.96,35.96,93500.0,30.9222,30.9308,30.905,30.905,93500.0
2013-11-22 14:50:00,35.96,36.04,35.96,36.02,179000.0,30.905,30.9738,30.905,30.9566,179000.0
2013-11-22 15:00:00,36.02,36.05,36.02,36.02,128100.0,30.9566,30.9824,30.9566,30.9566,128100.0
2013-11-22 15:10:00,36.03,36.07,36.01,36.07,96900.0,30.9652,30.9996,30.948,30.9996,96900.0
2013-11-22 15:20:00,36.07,36.1,36.04,36.09,182100.0,30.9996,31.0253,30.9738,31.0167,182100.0
2013-11-22 15:30:00,36.09,36.14,36.08,36.13,404200.0,31.0167,31.0597,31.0082,31.0511,404200.0
2013-11-22 15:40:00,36.12,36.14,36.09,36.1,492500.0,31.0425,31.0597,31.0167,31.0253,492500.0
2013-11-22 15:50:00,36.1,36.13,36.06,36.11,728400.0,31.0253,31.0511,30.991,31.0339,728400.0
2013-11-25 09:30:00,36.03,36.04,35.8,35.97,522900.0,30.9652,30.9738,30.7675,30.9136,522900.0
2013-11-25 09:40:00,35.97,36.02,35.9,35.92,243400.0,30.9136,30.9566,30.8535,30.8706,243400.0
2013-11-25 09:50:00,35.91,35.92,35.79,35.84,283800.0,30.8621,30.8706,30.7589,30.8019,283800.0
2013-11-25 10:00:00,35.84,35.85,35.66,35.69,473300.0,30.8019,30.8105,30.6472,30.673,473300.0
2013-11-25 10:10:00,35.68,35.7,35.62,35.68,302900.0,30.6644,30.6816,30.6128,30.6644,302900.0
2013-11-25 10:20:00,35.68,35.76,35.63,35.63,209100.0,30.6644,30.7331,30.6214,30.6214,209100.0
2013-11-25 10:30:00,35.63,35.69,35.58,35.66,326400.0,30.6214,30.673,30.5784,30.6472,326400.0
2013-11-25 10:40:00,35.66,35.74,35.66,35.69,206000.0,30.6472,30.716,30.6472,30.673,206000.0
2013-11-25 10:50:00,35.7,35.7,35.63,35.64,132300.0,30.6816,30.6816,30.6214,30.63,132300.0
2013-11-25 11:00:00,35.63,35.71,35.63,35.65,194100.0,30.6214,30.6902,30.6214,30.6386,194100.0
2013-11-25 11:10:00,35.64,35.65,35.59,35.62,119100.0,30.63,30.6386,30.587,30.6128,119100.0
2013-11-25 11:20:00,35.62,35.65,35.61,35.63,189300.0,30.6128,30.6386,30.6042,30.6214,189300.0
2013-11-25 11:30:00,35.62,35.65,35.62,35.64,125400.0,30.6128,30.6386,30.6128,30.63,125400.0
2013-11-25 11:40:00,35.64,35.64,35.6,35.64,178800.0,30.63,30.63,30.5956,30.63,178800.0
2013-11-25 11:50:00,35.64,35.64,35.59,35.61,185700.0,30.63,30.63,30.587,30.6042,185700.0
2013-11-25 12:00:00,35.61,35.63,35.59,35.59,240400.0,30.6042,30.6214,30.587,30.587,240400.0
2013-11-25 12:10:00,35.59,35.7,35.59,35.69,192700.0,30.587,30.6816,30.587,30.673,192700.0
2013-11-25 12:20:00,35.69,35.69,35.64,35.67,149600.0,30.673,30.673,30.63,30.6558,149600.0
2013-11-25 12:30:00,35.68,35.69,35.65,35.68,146900.0,30.6644,30.673,30.6386,30.6644,146900.0
2013-11-25 12:40:00,35.67,35.68,35.65,35.66,114300.0,30.6558,30.6644,30.6386,30.6472,114300.0
2013-11-25 12:50:00,35.65,35.68,35.65,35.65,183200.0,30.6386,30.6644,30.6386,30.6386,183200.0
2013-11-25 13:00:00,35.66,35.67,35.6,35.66,170800.0,30.6472,30.6558,30.5956,30.6472,170800.0
2013-11-25 13:10:00,35.66,35.7,35.64,35.7,157200.0,30.6472,30.6816,30.63,30.6816,157200.0
2013-11-25 13:20:00,35.7,35.7,35.66,35.68,115200.0,30.6816,30.6816,30.6472,30.6644,115200.0
2013-11-25 13:30:00,35.68,35.76,35.68,35.72,231600.0,30.6644,30.7331,30.6644,30.6988,231600.0
2013-11-25 13:40:00,35.73,35.78,35.71,35.71,131500.0,30.7074,30.7503,30.6902,30.6902,131500.0
2013-11-25 13:50:00,35.72,35.73,35.69,35.69,60200.0,30.6988,30.7074,30.673,30.673,60200.0
2013-11-25 14:00:00,35.69,35.78,35.69,35.77,188500.0,30.673,30.7503,30.673,30.7417,188500.0
2013-11-25 14:10:00,35.77,35.87,35.76,35.85,259800.0,30.7417,30.8277,30.7331,30.8105,259800.0
2013-11-25 14:20:00,35.86,35.88,35.82,35.84,113700.0,30.8191,30.8363,30.7847,30.8019,113700.0
2013-11-25 14:30:00,35.84,35.86,35.82,35.86,97000.0,30.8019,30.8191,30.7847,30.8191,97000.0
2013-11-25 14:40:00,35.85,35.9,35.85,35.89,184200.0,30.8105,30.8535,30.8105,30.8449,184200.0
2013-11-25 14:50:00,35.89,36.0,35.87,35.92,633900.0,30.8449,30.9394,30.8277,30.8706,633900.0
2013-11-25 15:00:00,35.92,35.93,35.78,35.78,193400.0,30.8706,30.8792,30.7503,30.7503,193400.0
2013-11-25 15:10:00,35.78,35.84,35.75,35.79,299700.0,30.7503,30.8019,30.7245,30.7589,299700.0
2013-11-25 15:20:00,35.78,35.83,35.76,35.82,122100.0,30.7503,30.7933,30.7331,30.7847,122100.0
2013-11-25 15:30:00,35.82,35.82,35.67,35.68,400000.0,30.7847,30.7847,30.6558,30.6644,400000.0
2013-11-25 15:40:00,35.67,35.77,35.66,35.72,462200.0,30.6558,30.7417,30.6472,30.6988,462200.0
2013-11-25 15:50:00,35.73,35.8,35.7,35.8,867200.0,30.7074,30.7675,30.6816,30.7675,867200.0
2013-11-26 09:30:00,35.06,35.27,35.05,35.26,1320300.0,30.1315,30.312,30.1229,30.3034,1320300.0
2013-11-26 09:40:00,35.27,35.33,35.18,35.22,490100.0,30.312,30.3636,30.2347,30.269,490100.0
2013-11-26 09:50:00,35.21,35.26,35.15,35.22,438000.0,30.2605,30.3034,30.2089,30.269,438000.0
2013-11-26 10:00:00,35.22,35.26,35.14,35.16,494200.0,30.269,30.3034,30.2003,30.2175,494200.0
2013-11-26 10:10:00,35.16,35.21,35.15,35.21,360000.0,30.2175,30.2605,30.2089,30.2605,360000.0
2013-11-26 10:20:00,35.21,35.35,35.2,35.33,249900.0,30.2605,30.3808,30.2519,30.3636,249900.0
2013-11-26 10:30:00,35.34,35.34,35.25,35.28,157500.0,30.3722,30.3722,30.2948,30.3206,157500.0
2013-11-26 10:40:00,35.29,35.37,35.29,35.36,240900.0,30.3292,30.398,30.3292,30.3894,240900.0
2013-11-26 10:50:00,35.35,35.36,35.26,35.29,369500.0,30.3808,30.3894,30.3034,30.3292,369500.0
2013-11-26 11:00:00,35.29,35.29,35.23,35.23,197600.0,30.3292,30.3292,30.2776,30.2776,197600.0
2013-11-26 11:10:00,35.23,35.3,35.22,35.3,244400.0,30.2776,30.3378,30.269,30.3378,244400.0
2013-11-26 11:20:00,35.3,35.31,35.21,35.22,244600.0,30.3378,30.3464,30.2605,30.269,244600.0
2013-11-26 11:30:00,35.22,35.25,35.2,35.24,177400.0,30.269,30.2948,30.2519,30.2862,177400.0
2013-11-26 11:40:00,35.24,35.26,35.21,35.21,102800.0,30.2862,30.3034,30.2605,30.2605,102800.0
2013-11-26 11:50:00,35.22,35.25,35.19,35.2,80700.0,30.269,30.2948,30.2433,30.2519,80700.0
2013-11-26 12:00:00,35.2,35.25,35.2,35.25,119400.0,30.2519,30.2948,30.2519,30.2948,119400.0
2013-11-26 12:10:00,35.26,35.3,35.25,35.27,120900.0,30.3034,30.3378,30.2948,30.312,120900.0
2013-11-26 12:20:00,35.27,35.31,35.27,35.31,111300.0,30.312,30.3464,30.312,30.3464,111300.0
2013-11-26 12:30:00,35.31,35.34,35.3,35.32,96100.0,30.3464,30.3722,30.3378,30.355,96100.0
2013-11-26 12:40:00,35.32,35.32,35.25,35.3,119000.0,30.355,30.355,30.2948,30.3378,119000.0
2013-11-26 12:50:00,35.3,35.3,35.24,35.27,118400.0,30.3378,30.3378,30.2862,30.312,118400.0
2013-11-26 13:00:00,35.28,35.3,35.25,35.26,82900.0,30.3206,30.3378,30.2948,30.3034,82900.0
2013-11-26 13:10:00,35.26,35.3,35.25,35.26,122200.0,30.3034,30.3378,30.2948,30.3034,122200.0
2013-11-26 13:20:00,35.26,35.3,35.26,35.29,119600.0,30.3034,30.3378,30.3034,30.3292,119600.0
2013-11-26 13:30:00,35.29,35.32,35.28,35.32,113900.0,30.3292,30.355,30.3206,30.355,113900.0
2013-11-26 13:40:00,35.32,35.4,35.31,35.4,96300.0,30.355,30.4237,30.3464,30.4237,96300.0
2013-11-26 13:50:00,35.4,35.4,35.36,35.39,76600.0,30.4237,30.4237,30.3894,30.4152,76600.0
2013-11-26 14:00:00,35.39,35.4,35.3,35.3,94100.0,30.4152,30.4237,30.3378,30.3378,94100.0
2013-11-26 14:10:00,35.3,35.3,35.26,35.26,111200.0,30.3378,30.3378,30.3034,30.3034,111200.0
2013-11-26 14:20:00,35.25,35.3,35.25,35.29,127800.0,30.2948,30.3378,30.2948,30.3292,127800.0
2013-11-26 14:30:00,35.29,35.35,35.26,35.26,221000.0,30.3292,30.3808,30.3034,30.3034,221000.0
2013-11-26 14:40:00,35.26,35.32,35.25,35.32,136900.0,30.3034,30.355,30.2948,30.355,136900.0
2013-11-26 14:50:00,35.31,35.32,35.26,35.27,140500.0,30.3464,30.355,30.3034,30.312,140500.0
2013-11-26 15:00:00,35.26,35.32,35.26,35.32,147300.0,30.3034,30.355,30.3034,30.355,147300.0
2013-11-26 15:10:00,35.31,35.37,35.31,35.37,142300.0,30.3464,30.398,30.3464,30.398,142300.0
2013-11-26 15:20:00,35.38,35.4,35.37,35.37,150300.0,30.4066,30.4237,30.398,30.398,150300.0
2013-11-26 15:30:00,35.37,35.4,35.37,35.39,161200.0,30.398,30.4237,30.398,30.4152,161200.0
2013-11-26 15:40:00,35.39,35.45,35.3,35.36,569000.0,30.4152,30.4667,30.3378,30.3894,569000.0
2013-11-26 15:50:00,35.35,35.4,35.32,35.33,1200800.0,30.3808,30.4237,30.355,30.3636,1200800.0
2013-11-27 09:30:00,35.31,35.47,35.19,35.2,481400.0,30.3464,30.4839,30.2433,30.2519,481400.0
2013-11-27 09:40:00,35.2,35.29,35.13,35.23,413300.0,30.2519,30.3292,30.1917,30.2776,413300.0
2013-11-27 09:50:00,35.24,35.29,35.12,35.13,378200.0,30.2862,30.3292,30.1831,30.1917,378200.0
2013-11-27 10:00:00,35.14,35.16,34.82,34.87,1118100.0,30.2003,30.2175,29.9253,29.9682,1118100.0
2013-11-27 10:10:00,34.87,34.9,34.74,34.89,574000.0,29.9682,29.994,29.8565,29.9854,574000.0
2013-11-27 10:20:00,34.88,34.91,34.84,34.87,310200.0,29.9768,30.0026,29.9425,29.9682,310200.0
2013-11-27 10:30:00,34.88,34.92,34.84,34.89,301300.0,29.9768,30.0112,29.9425,29.9854,301300.0
2013-11-27 10:40:00,34.88,34.98,34.86,34.95,235200.0,29.9768,30.0628,29.9597,30.037,235200.0
2013-11-27 10:50:00,34.95,34.98,34.88,34.94,197800.0,30.037,30.0628,29.9768,30.0284,197800.0
2013-11-27 11:00:00,34.94,34.98,34.92,34.95,106400.0,30.0284,30.0628,30.0112,30.037,106400.0
2013-11-27 11:10:00,34.96,35.0,34.94,34.98,132200.0,30.0456,30.08,30.0284,30.0628,132200.0
2013-11-27 11:20:00,34.99,35.0,34.95,35.0,168700.0,30.0714,30.08,30.037,30.08,168700.0
2013-11-27 11:30:00,34.99,35.0,34.93,34.95,141600.0,30.0714,30.08,30.0198,30.037,141600.0
2013-11-27 11:40:00,34.95,34.95,34.85,34.85,203000.0,30.037,30.037,29.9511,29.9511,203000.0
2013-11-27 11:50:00,34.86,34.89,34.83,34.85,130700.0,29.9597,29.9854,29.9339,29.9511,130700.0
2013-11-27 12:00:00,34.85,34.94,34.84,34.9,259200.0,29.9511,30.0284,29.9425,29.994,259200.0
2013-11-27 12:10:00,34.9,34.92,34.87,34.87,106900.0,29.994,30.0112,29.9682,29.9682,106900.0
2013-11-27 12:20:00,34.87,34.91,34.84,34.87,167600.0,29.9682,30.0026,29.9425,29.9682,167600.0
2013-11-27 12:30:00,34.88,34.9,34.82,34.9,125600.0,29.9768,29.994,29.9253,29.994,125600.0
2013-11-27 12:40:00,34.9,34.9,34.79,34.81,169800.0,29.994,29.994,29.8995,29.9167,169800.0
2013-11-27 12:50:00,34.82,34.85,34.71,34.71,258600.0,29.9253,29.9511,29.8307,29.8307,258600.0
2013-11-27 13:00:00,34.72,34.78,34.71,34.77,177600.0,29.8393,29.8909,29.8307,29.8823,177600.0
2013-11-27 13:10:00,34.77,34.78,34.61,34.61,273700.0,29.8823,29.8909,29.7448,29.7448,273700.0
2013-11-27 13:20:00,34.61,34.62,34.45,34.5,667400.0,29.7448,29.7534,29.6073,29.6503,667400.0
2013-11-27 13:30:00,34.51,34.52,34.43,34.43,360300.0,29.6589,29.6674,29.5901,29.5901,360300.0
2013-11-27 13:40:00,34.43,34.51,34.4,34.43,317500.0,29.5901,29.6589,29.5643,29.5901,317500.0
2013-11-27 13:50:00,34.43,34.49,34.43,34.45,221300.0,29.5901,29.6417,29.5901,29.6073,221300.0
2013-11-27 14:00:00,34.45,34.54,34.44,34.54,256400.0,29.6073,29.6846,29.5987,29.6846,256400.0
2013-11-27 14:10:00,34.53,34.57,34.51,34.52,151500.0,29.676,29.7104,29.6589,29.6674,151500.0
2013-11-27 14:20:00,34.53,34.57,34.52,34.56,116300.0,29.676,29.7104,29.6674,29.7018,116300.0
2013-11-27 14:30:00,34.56,34.63,34.56,34.61,180500.0,29.7018,29.762,29.7018,29.7448,180500.0
2013-11-27 14:40:00,34.62,34.68,34.61,34.68,160100.0,29.7534,29.805,29.7448,29.805,160100.0
2013-11-27 14:50:00,34.67,34.72,34.67,34.7,150700.0,29.7964,29.8393,29.7964,29.8221,150700.0
2013-11-27 15:00:00,34.7,34.71,34.64,34.65,140000.0,29.8221,29.8307,29.7706,29.7792,140000.0
2013-11-27 15:10:00,34.66,34.67,34.55,34.56,228100.0,29.7878,29.7964,29.6932,29.7018,228100.0
2013-11-27 15:20:00,34.57,34.58,34.53,34.56,195500.0,29.7104,29.719,29.676,29.7018,195500.0
2013-11-27 15:30:00,34.56,34.63,34.55,34.63,276900.0,29.7018,29.762,29.6932,29.762,276900.0
2013-11-27 15:40:00,34.63,34.69,34.62,34.65,516700.0,29.762,29.8136,29.7534,29.7792,516700.0
2013-11-27 15:50:00,34.65,34.7,34.63,34.68,1028300.0,29.7792,29.8221,29.762,29.805,1028300.0
2013-11-29 09:30:00,34.94,35.08,34.82,34.89,529300.0,30.0284,30.1487,29.9253,29.9854,529300.0
2013-11-29 09:40:00,34.88,35.04,34.82,35.03,252200.0,29.9768,30.1144,29.9253,30.1058,252200.0
2013-11-29 09:50:00,35.03,35.15,35.01,35.12,257800.0,30.1058,30.2089,30.0886,30.1831,257800.0
2013-11-29 10:00:00,35.12,35.19,35.05,35.05,248300.0,30.1831,30.2433,30.1229,30.1229,248300.0
2013-11-29 10:10:00,35.05,35.15,35.02,35.04,246400.0,30.1229,30.2089,30.0972,30.1144,246400.0
2013-11-29 10:20:00,35.03,35.06,34.99,35.02,105000.0,30.1058,30.1315,30.0714,30.0972,105000.0
2013-11-29 10:30:00,35.03,35.03,35.0,35.03,129900.0,30.1058,30.1058,30.08,30.1058,129900.0
2013-11-29 10:40:00,35.03,35.05,35.0,35.03,112700.0,30.1058,30.1229,30.08,30.1058,112700.0
2013-11-29 10:50:00,35.03,35.12,35.01,35.1,106600.0,30.1058,30.1831,30.0886,30.1659,106600.0
2013-11-29 11:00:00,35.1,35.17,35.05,35.12,131500.0,30.1659,30.2261,30.1229,30.1831,131500.0
2013-11-29 11:10:00,35.11,35.13,35.08,35.11,108400.0,30.1745,30.1917,30.1487,30.1745,108400.0
2013-11-29 11:20:00,35.11,35.14,35.04,35.04,81900.0,30.1745,30.2003,30.1144,30.1144,81900.0
2013-11-29 11:30:00,35.05,35.08,35.02,35.06,104700.0,30.1229,30.1487,30.0972,30.1315,104700.0
2013-11-29 11:40:00,35.05,35.09,35.03,35.05,63400.0,30.1229,30.1573,30.1058,30.1229,63400.0
2013-11-29 11:50:00,35.04,35.05,34.99,35.02,142400.0,30.1144,30.1229,30.0714,30.0972,142400.0
2013-11-29 12:00:00,35.01,35.01,34.93,34.97,96500.0,30.0886,30.0886,30.0198,30.0542,96500.0
2013-11-29 12:10:00,34.97,34.98,34.93,34.96,121300.0,30.0542,30.0628,30.0198,30.0456,121300.0
2013-11-29 12:20:00,34.96,34.98,34.91,34.91,138000.0,30.0456,30.0628,30.0026,30.0026,138000.0
2013-11-29 12:30:00,34.91,34.93,34.8,34.82,190400.0,30.0026,30.0198,29.9081,29.9253,190400.0
2013-11-29 12:40:00,34.82,34.83,34.62,34.63,393200.0,29.9253,29.9339,29.7534,29.762,393200.0
2013-11-29 12:50:00,34.62,34.75,34.54,34.69,715100.0,29.7534,29.8651,29.6846,29.8136,715100.0
2013-12-02 09:30:00,34.68,34.68,34.14,34.18,543000.0,29.805,29.805,29.3409,29.3752,543000.0
2013-12-02 09:40:00,34.18,34.29,34.07,34.21,404500.0,29.3752,29.4698,29.2807,29.401,404500.0
2013-12-02 09:50:00,34.2,34.32,34.19,34.32,212800.0,29.3924,29.4956,29.3838,29.4956,212800.0
2013-12-02 10:00:00,34.32,34.33,34.19,34.25,334200.0,29.4956,29.5042,29.3838,29.4354,334200.0
2013-12-02 10:10:00,34.25,34.42,34.24,34.4,337300.0,29.4354,29.5815,29.4268,29.5643,337300.0
2013-12-02 10:20:00,34.41,34.44,34.32,34.34,227100.0,29.5729,29.5987,29.4956,29.5128,227100.0
2013-12-02 10:30:00,34.34,34.44,34.34,34.42,135900.0,29.5128,29.5987,29.5128,29.5815,135900.0
2013-12-02 10:40:00,34.42,34.48,34.36,34.36,170100.0,29.5815,29.6331,29.5299,29.5299,170100.0
2013-12-02 10:50:00,34.36,34.41,34.32,34.37,206500.0,29.5299,29.5729,29.4956,29.5385,206500.0
2013-12-02 11:00:00,34.37,34.46,34.36,34.42,142800.0,29.5385,29.6159,29.5299,29.5815,142800.0
2013-12-02 11:10:00,34.43,34.45,34.37,34.4,179800.0,29.5901,29.6073,29.5385,29.5643,179800.0
2013-12-02 11:20:00,34.4,34.47,34.4,34.43,183200.0,29.5643,29.6245,29.5643,29.5901,183200.0
2013-12-02 11:30:00,34.43,34.49,34.39,34.39,229400.0,29.5901,29.6417,29.5557,29.5557,229400.0
2013-12-02 11:40:00,34.38,34.42,34.36,34.4,141600.0,29.5471,29.5815,29.5299,29.5643,141600.0
2013-12-02 11:50:00,34.39,34.44,34.39,34.4,168000.0,29.5557,29.5987,29.5557,29.5643,168000.0
2013-12-02 12:00:00,34.41,34.44,34.39,34.42,117700.0,29.5729,29.5987,29.5557,29.5815,117700.0
2013-12-02 12:10:00,34.43,34.48,34.41,34.47,96700.0,29.5901,29.6331,29.5729,29.6245,96700.0
2013-12-02 12:20:00,34.47,34.52,34.46,34.49,144400.0,29.6245,29.6674,29.6159,29.6417,144400.0
2013-12-02 12:30:00,34.5,34.54,34.45,34.45,136500.0,29.6503,29.6846,29.6073,29.6073,136500.0
2013-12-02 12:40:00,34.45,34.53,34.43,34.51,129200.0,29.6073,29.676,29.5901,29.6589,129200.0
2013-12-02 12:50:00,34.51,34.52,34.41,34.43,117200.0,29.6589,29.6674,29.5729,29.5901,117200.0
2013-12-02 13:00:00,34.42,34.46,34.41,34.43,123500.0,29.5815,29.6159,29.5729,29.5901,123500.0
2013-12-02 13:10:00,34.43,34.45,34.4,34.45,91400.0,29.5901,29.6073,29.5643,29.6073,91400.0
2013-12-02 13:20:00,34.45,34.52,34.44,34.45,157000.0,29.6073,29.6674,29.5987,29.6073,157000.0
2013-12-02 13:30:00,34.45,34.47,34.43,34.46,143400.0,29.6073,29.6245,29.5901,29.6159,143400.0
2013-12-02 13:40:00,34.47,34.47,34.41,34.43,110200.0,29.6245,29.6245,29.5729,29.5901,110200.0
2013-12-02 13:50:00,34.43,34.49,34.42,34.49,108700.0,29.5901,29.6417,29.5815,29.6417,108700.0
2013-12-02 14:00:00,34.49,34.52,34.47,34.5,290700.0,29.6417,29.6674,29.6245,29.6503,290700.0
2013-12-02 14:10:00,34.49,34.51,34.41,34.45,127800.0,29.6417,29.6589,29.5729,29.6073,127800.0
2013-12-02 14:20:00,34.43,34.44,34.36,34.38,159600.0,29.5901,29.5987,29.5299,29.5471,159600.0
2013-12-02 14:30:00,34.38,34.41,34.35,34.35,211100.0,29.5471,29.5729,29.5213,29.5213,211100.0
2013-12-02 14:40:00,34.35,34.38,34.32,34.36,169900.0,29.5213,29.5471,29.4956,29.5299,169900.0
2013-12-02 14:50:00,34.36,34.39,34.33,34.38,208100.0,29.5299,29.5557,29.5042,29.5471,208100.0
2013-12-02 15:00:00,34.37,34.38,34.31,34.35,169800.0,29.5385,29.5471,29.487,29.5213,169800.0
2013-12-02 15:10:00,34.35,34.43,34.35,34.38,210400.0,29.5213,29.5901,29.5213,29.5471,210400.0
2013-12-02 15:20:00,34.37,34.41,34.26,34.26,255600.0,29.5385,29.5729,29.444,29.444,255600.0
2013-12-02 15:30:00,34.27,34.29,34.24,34.26,288600.0,29.4526,29.4698,29.4268,29.444,288600.0
2013-12-02 15:40:00,34.27,34.31,34.25,34.27,470900.0,29.4526,29.487,29.4354,29.4526,470900.0
2013-12-02 15:50:00,34.26,34.28,34.2,34.25,900100.0,29.444,29.4612,29.3924,29.4354,900100.0
2013-12-03 09:30:00,34.01,34.17,33.81,34.12,582000.0,29.2291,29.3666,29.0573,29.3237,582000.0
2013-12-03 09:40:00,34.12,34.29,34.09,34.23,321100.0,29.3237,29.4698,29.2979,29.4182,321100.0
2013-12-03 09:50:00,34.23,34.36,34.14,34.35,291900.0,29.4182,29.5299,29.3409,29.5213,291900.0
2013-12-03 10:00:00,34.35,34.35,34.19,34.2,227800.0,29.5213,29.5213,29.3838,29.3924,227800.0
2013-12-03 10:10:00,34.2,34.45,34.2,34.42,376700.0,29.3924,29.6073,29.3924,29.5815,376700.0
2013-12-03 10:20:00,34.43,34.49,34.35,34.36,190100.0,29.5901,29.6417,29.5213,29.5299,190100.0
2013-12-03 10:30:00,34.36,34.45,34.32,34.43,158000.0,29.5299,29.6073,29.4956,29.5901,158000.0
2013-12-03 10:40:00,34.43,34.58,34.38,34.55,293000.0,29.5901,29.719,29.5471,29.6932,293000.0
2013-12-03 10:50:00,34.55,34.55,34.46,34.52,153800.0,29.6932,29.6932,29.6159,29.6674,153800.0
2013-12-03 11:00:00,34.53,34.55,34.48,34.54,205000.0,29.676,29.6932,29.6331,29.6846,205000.0
2013-12-03 11:10:00,34.54,34.56,34.42,34.43,198500.0,29.6846,29.7018,29.5815,29.5901,198500.0
2013-12-03 11:20:00,34.42,34.43,34.35,34.37,251800.0,29.5815,29.5901,29.5213,29.5385,251800.0
2013-12-03 11:30:00,34.37,34.48,34.32,34.47,236400.0,29.5385,29.6331,29.4956,29.6245,236400.0
2013-12-03 11:40:00,34.47,34.47,34.38,34.42,198700.0,29.6245,29.6245,29.5471,29.5815,198700.0
2013-12-03 11:50:00,34.42,34.47,34.39,34.46,140200.0,29.5815,29.6245,29.5557,29.6159,140200.0
2013-12-03 12:00:00,34.47,34.53,34.46,34.49,163400.0,29.6245,29.676,29.6159,29.6417,163400.0
2013-12-03 12:10:00,34.48,34.52,34.44,34.49,160200.0,29.6331,29.6674,29.5987,29.6417,160200.0
2013-12-03 12:20:00,34.48,34.52,34.45,34.46,151200.0,29.6331,29.6674,29.6073,29.6159,151200.0
2013-12-03 12:30:00,34.47,34.52,34.44,34.51,116700.0,29.6245,29.6674,29.5987,29.6589,116700.0
2013-12-03 12:40:00,34.5,34.51,34.45,34.46,117100.0,29.6503,29.6589,29.6073,29.6159,117100.0
2013-12-03 12:50:00,34.46,34.48,34.44,34.46,83300.0,29.6159,29.6331,29.5987,29.6159,83300.0
2013-12-03 13:00:00,34.45,34.46,34.39,34.4,95100.0,29.6073,29.6159,29.5557,29.5643,95100.0
2013-12-03 13:10:00,34.4,34.41,34.29,34.32,100700.0,29.5643,29.5729,29.4698,29.4956,100700.0
2013-12-03 13:20:00,34.31,34.36,34.23,34.27,133500.0,29.487,29.5299,29.4182,29.4526,133500.0
2013-12-03 13:30:00,34.27,34.29,34.25,34.28,130100.0,29.4526,29.4698,29.4354,29.4612,130100.0
2013-12-03 13:40:00,34.29,34.31,34.25,34.29,92400.0,29.4698,29.487,29.4354,29.4698,92400.0
2013-12-03 13:50:00,34.29,34.29,34.17,34.18,227500.0,29.4698,29.4698,29.3666,29.3752,227500.0
2013-12-03 14:00:00,34.17,34.19,34.14,34.14,169900.0,29.3666,29.3838,29.3409,29.3409,169900.0
2013-12-03 14:10:00,34.15,34.19,34.06,34.1,154600.0,29.3495,29.3838,29.2721,29.3065,154600.0
2013-12-03 14:20:00,34.1,34.16,34.09,34.16,127900.0,29.3065,29.3581,29.2979,29.3581,127900.0
2013-12-03 14:30:00,34.16,34.22,34.14,34.2,152600.0,29.3581,29.4096,29.3409,29.3924,152600.0
2013-12-03 14:40:00,34.2,34.2,34.16,34.16,127800.0,29.3924,29.3924,29.3581,29.3581,127800.0
2013-12-03 14:50:00,34.17,34.24,34.16,34.24,148400.0,29.3666,29.4268,29.3581,29.4268,148400.0
2013-12-03 15:00:00,34.23,34.24,34.2,34.2,164400.0,29.4182,29.4268,29.3924,29.3924,164400.0
2013-12-03 15:10:00,34.2,34.21,34.14,34.17,164300.0,29.3924,29.401,29.3409,29.3666,164300.0
2013-12-03 15:20:00,34.18,34.18,34.11,34.14,159400.0,29.3752,29.3752,29.3151,29.3409,159400.0
2013-12-03 15:30:00,34.14,34.2,34.12,34.2,221600.0,29.3409,29.3924,29.3237,29.3924,221600.0
2013-12-03 15:40:00,34.2,34.23,34.14,34.21,310100.0,29.3924,29.4182,29.3409,29.401,310100.0
2013-12-03 15:50:00,34.21,34.22,34.14,34.21,606600.0,29.401,29.4096,29.3409,29.401,606600.0
2013-12-04 09:30:00,34.25,34.59,34.23,34.58,439400.0,29.4354,29.7276,29.4182,29.719,439400.0
2013-12-04 09:40:00,34.58,34.59,34.35,34.49,283800.0,29.719,29.7276,29.5213,29.6417,283800.0
2013-12-04 09:50:00,34.49,34.49,34.26,34.28,214700.0,29.6417,29.6417,29.444,29.4612,214700.0
2013-12-04 10:00:00,34.28,34.72,34.26,34.57,578200.0,29.4612,29.8393,29.444,29.7104,578200.0
2013-12-04 10:10:00,34.56,34.74,34.5,34.71,316700.0,29.7018,29.8565,29.6503,29.8307,316700.0
2013-12-04 10:20:00,34.7,34.77,34.62,34.77,329500.0,29.8221,29.8823,29.7534,29.8823,329500.0
2013-12-04 10:30:00,34.77,34.81,34.72,34.74,262300.0,29.8823,29.9167,29.8393,29.8565,262300.0
2013-12-04 10:40:00,34.75,34.79,34.7,34.72,164100.0,29.8651,29.8995,29.8221,29.8393,164100.0
2013-12-04 10:50:00,34.72,34.77,34.67,34.73,148300.0,29.8393,29.8823,29.7964,29.8479,148300.0
2013-12-04 11:00:00,34.73,34.73,34.62,34.62,95400.0,29.8479,29.8479,29.7534,29.7534,95400.0
2013-12-04 11:10:00,34.63,34.66,34.56,34.62,141600.0,29.762,29.7878,29.7018,29.7534,141600.0
2013-12-04 11:20:00,34.62,34.67,34.61,34.62,73400.0,29.7534,29.7964,29.7448,29.7534,73400.0
2013-12-04 11:30:00,34.62,34.66,34.58,34.59,108700.0,29.7534,29.7878,29.719,29.7276,108700.0
2013-12-04 11:40:00,34.59,34.65,34.54,34.58,148500.0,29.7276,29.7792,29.6846,29.719,148500.0
2013-12-04 11:50:00,34.58,34.67,34.55,34.66,120500.0,29.719,29.7964,29.6932,29.7878,120500.0
2013-12-04 12:00:00,34.67,34.67,34.5,34.52,181000.0,29.7964,29.7964,29.6503,29.6674,181000.0
2013-12-04 12:10:00,34.52,34.54,34.42,34.52,214300.0,29.6674,29.6846,29.5815,29.6674,214300.0
2013-12-04 12:20:00,34.52,34.58,34.48,34.58,89100.0,29.6674,29.719,29.6331,29.719,89100.0
2013-12-04 12:30:00,34.58,34.75,34.58,34.7,231300.0,29.719,29.8651,29.719,29.8221,231300.0
2013-12-04 12:40:00,34.71,34.92,34.71,34.82,355800.0,29.8307,30.0112,29.8307,29.9253,355800.0
2013-12-04 12:50:00,34.82,34.88,34.77,34.77,106100.0,29.9253,29.9768,29.8823,29.8823,106100.0
2013-12-04 13:00:00,34.78,34.82,34.66,34.69,111400.0,29.8909,29.9253,29.7878,29.8136,111400.0
2013-12-04 13:10:00,34.68,34.7,34.55,34.61,161700.0,29.805,29.8221,29.6932,29.7448,161700.0
2013-12-04 13:20:00,34.62,34.68,34.49,34.5,249500.0,29.7534,29.805,29.6417,29.6503,249500.0
2013-12-04 13:30:00,34.49,34.55,34.43,34.55,276100.0,29.6417,29.6932,29.5901,29.6932,276100.0
2013-12-04 13:40:00,34.55,34.59,34.53,34.54,140400.0,29.6932,29.7276,29.676,29.6846,140400.0
2013-12-04 13:50:00,34.54,34.55,34.49,34.51,107700.0,29.6846,29.6932,29.6417,29.6589,107700.0
2013-12-04 14:00:00,34.52,34.57,34.5,34.5,106500.0,29.6674,29.7104,29.6503,29.6503,106500.0
2013-12-04 14:10:00,34.5,34.6,34.5,34.58,151500.0,29.6503,29.7362,29.6503,29.719,151500.0
2013-12-04 14:20:00,34.57,34.61,34.54,34.56,120300.0,29.7104,29.7448,29.6846,29.7018,120300.0
2013-12-04 14:30:00,34.56,34.62,34.54,34.57,136600.0,29.7018,29.7534,29.6846,29.7104,136600.0
2013-12-04 14:40:00,34.56,34.62,34.56,34.62,96800.0,29.7018,29.7534,29.7018,29.7534,96800.0
2013-12-04 14:50:00,34.62,34.65,34.6,34.64,103100.0,29.7534,29.7792,29.7362,29.7706,103100.0
2013-12-04 15:00:00,34.63,34.64,34.5,34.51,173500.0,29.762,29.7706,29.6503,29.6589,173500.0
2013-12-04 15:10:00,34.51,34.62,34.5,34.61,141200.0,29.6589,29.7534,29.6503,29.7448,141200.0
2013-12-04 15:20:00,34.61,34.61,34.55,34.58,130800.0,29.7448,29.7448,29.6932,29.719,130800.0
2013-12-04 15:30:00,34.58,34.67,34.55,34.63,184400.0,29.719,29.7964,29.6932,29.762,184400.0
2013-12-04 15:40:00,34.64,34.69,34.55,34.55,307100.0,29.7706,29.8136,29.6932,29.6932,307100.0
2013-12-04 15:50:00,34.56,34.6,34.51,34.53,761300.0,29.7018,29.7362,29.6589,29.676,761300.0
2013-12-05 09:30:00,34.28,34.35,34.08,34.22,265800.0,29.4612,29.5213,29.2893,29.4096,265800.0
2013-12-05 09:40:00,34.21,34.26,34.06,34.16,237600.0,29.401,29.444,29.2721,29.3581,237600.0
2013-12-05 09:50:00,34.16,34.26,34.09,34.26,248600.0,29.3581,29.444,29.2979,29.444,248600.0
2013-12-05 10:00:00,34.25,34.33,34.21,34.25,213300.0,29.4354,29.5042,29.401,29.4354,213300.0
2013-12-05 10:10:00,34.25,34.27,34.15,34.21,259700.0,29.4354,29.4526,29.3495,29.401,259700.0
2013-12-05 10:20:00,34.21,34.3,34.18,34.25,183600.0,29.401,29.4784,29.3752,29.4354,183600.0
2013-12-05 10:30:00,34.26,34.39,34.26,34.39,156200.0,29.444,29.5557,29.444,29.5557,156200.0
2013-12-05 10:40:00,34.38,34.39,34.25,34.32,151800.0,29.5471,29.5557,29.4354,29.4956,151800.0
2013-12-05 10:50:00,34.32,34.38,34.3,34.32,128600.0,29.4956,29.5471,29.4784,29.4956,128600.0
2013-12-05 11:00:00,34.31,34.38,34.28,34.38,84600.0,29.487,29.5471,29.4612,29.5471,84600.0
2013-12-05 11:10:00,34.38,34.47,34.35,34.36,165000.0,29.5471,29.6245,29.5213,29.5299,165000.0
2013-12-05 11:20:00,34.35,34.38,34.27,34.27,223700.0,29.5213,29.5471,29.4526,29.4526,223700.0
2013-12-05 11:30:00,34.28,34.32,34.26,34.32,149000.0,29.4612,29.4956,29.444,29.4956,149000.0
2013-12-05 11:40:00,34.32,34.45,34.32,34.43,172200.0,29.4956,29.6073,29.4956,29.5901,172200.0
2013-12-05 11:50:00,34.44,34.5,34.44,34.47,124100.0,29.5987,29.6503,29.5987,29.6245,124100.0
2013-12-05 12:00:00,34.47,34.52,34.47,34.5,101700.0,29.6245,29.6674,29.6245,29.6503,101700.0
2013-12-05 12:10:00,34.5,34.53,34.45,34.45,126800.0,29.6503,29.676,29.6073,29.6073,126800.0
2013-12-05 12:20:00,34.44,34.46,34.4,34.4,66500.0,29.5987,29.6159,29.5643,29.5643,66500.0
2013-12-05 12:30:00,34.4,34.42,34.35,34.37,102700.0,29.5643,29.5815,29.5213,29.5385,102700.0
2013-12-05 12:40:00,34.37,34.38,34.27,34.27,82200.0,29.5385,29.5471,29.4526,29.4526,82200.0
2013-12-05 12:50:00,34.28,34.38,34.28,34.35,82600.0,29.4612,29.5471,29.4612,29.5213,82600.0
2013-12-05 13:00:00,34.36,34.41,34.36,34.4,84500.0,29.5299,29.5729,29.5299,29.5643,84500.0
2013-12-05 13:10:00,34.4,34.4,34.33,34.39,70500.0,29.5643,29.5643,29.5042,29.5557,70500.0
2013-12-05 13:20:00,34.38,34.41,34.35,34.36,71500.0,29.5471,29.5729,29.5213,29.5299,71500.0
2013-12-05 13:30:00,34.36,34.39,34.3,34.38,112900.0,29.5299,29.5557,29.4784,29.5471,112900.0
2013-12-05 13:40:00,34.39,34.39,34.32,34.34,80700.0,29.5557,29.5557,29.4956,29.5128,80700.0
2013-12-05 13:50:00,34.33,34.37,34.29,34.35,106400.0,29.5042,29.5385,29.4698,29.5213,106400.0
2013-12-05 14:00:00,34.35,34.4,34.34,34.34,112400.0,29.5213,29.5643,29.5128,29.5128,112400.0
2013-12-05 14:10:00,34.34,34.39,34.28,34.32,152400.0,29.5128,29.5557,29.4612,29.4956,152400.0
2013-12-05 14:20:00,34.32,34.32,34.28,34.32,78600.0,29.4956,29.4956,29.4612,29.4956,78600.0
2013-12-05 14:30:00,34.31,34.37,34.3,34.37,95500.0,29.487,29.5385,29.4784,29.5385,95500.0
2013-12-05 14:40:00,34.38,34.38,34.28,34.3,103800.0,29.5471,29.5471,29.4612,29.4784,103800.0
2013-12-05 14:50:00,34.29,34.3,34.24,34.27,139300.0,29.4698,29.4784,29.4268,29.4526,139300.0
2013-12-05 15:00:00,34.27,34.32,34.25,34.29,76900.0,29.4526,29.4956,29.4354,29.4698,76900.0
2013-12-05 15:10:00,34.29,34.3,34.25,34.26,281500.0,29.4698,29.4784,29.4354,29.444,281500.0
2013-12-05 15:20:00,34.26,34.27,34.2,34.21,246200.0,29.444,29.4526,29.3924,29.401,246200.0
2013-12-05 15:30:00,34.2,34.28,34.18,34.25,316100.0,29.3924,29.4612,29.3752,29.4354,316100.0
2013-12-05 15:40:00,34.24,34.27,34.21,34.23,320500.0,29.4268,29.4526,29.401,29.4182,320500.0
2013-12-05 15:50:00,34.22,34.3,34.22,34.28,625100.0,29.4096,29.4784,29.4096,29.4612,625100.0
2013-12-06 09:30:00,34.66,34.76,34.61,34.66,390900.0,29.7878,29.8737,29.7448,29.7878,390900.0
2013-12-06 09:40:00,34.66,34.77,34.66,34.73,283300.0,29.7878,29.8823,29.7878,29.8479,283300.0
2013-12-06 09:50:00,34.73,34.82,34.6,34.63,313500.0,29.8479,29.9253,29.7362,29.762,313500.0
2013-12-06 10:00:00,34.64,34.66,34.39,34.41,313000.0,29.7706,29.7878,29.5557,29.5729,313000.0
2013-12-06 10:10:00,34.4,34.6,34.38,34.58,188600.0,29.5643,29.7362,29.5471,29.719,188600.0
2013-12-06 10:20:00,34.58,34.6,34.46,34.55,130400.0,29.719,29.7362,29.6159,29.6932,130400.0
2013-12-06 10:30:00,34.54,34.57,34.47,34.47,256400.0,29.6846,29.7104,29.6245,29.6245,256400.0
2013-12-06 10:40:00,34.48,34.5,34.4,34.45,239800.0,29.6331,29.6503,29.5643,29.6073,239800.0
2013-12-06 10:50:00,34.45,34.45,34.35,34.42,158900.0,29.6073,29.6073,29.5213,29.5815,158900.0
2013-12-06 11:00:00,34.43,34.43,34.35,34.38,177800.0,29.5901,29.5901,29.5213,29.5471,177800.0
2013-12-06 11:10:00,34.37,34.42,34.36,34.39,127700.0,29.5385,29.5815,29.5299,29.5557,127700.0
2013-12-06 11:20:00,34.39,34.43,34.37,34.4,68500.0,29.5557,29.5901,29.5385,29.5643,68500.0
2013-12-06 11:30:00,34.4,34.5,34.4,34.5,137800.0,29.5643,29.6503,29.5643,29.6503,137800.0
2013-12-06 11:40:00,34.5,34.54,34.49,34.52,98800.0,29.6503,29.6846,29.6417,29.6674,98800.0
2013-12-06 11:50:00,34.53,34.55,34.48,34.54,98100.0,29.676,29.6932,29.6331,29.6846,98100.0
2013-12-06 12:00:00,34.54,34.56,34.49,34.52,81200.0,29.6846,29.7018,29.6417,29.6674,81200.0
2013-12-06 12:10:00,34.52,34.52,34.45,34.5,61200.0,29.6674,29.6674,29.6073,29.6503,61200.0
2013-12-06 12:20:00,34.49,34.55,34.49,34.49,134600.0,29.6417,29.6932,29.6417,29.6417,134600.0
2013-12-06 12:30:00,34.49,34.55,34.49,34.54,61700.0,29.6417,29.6932,29.6417,29.6846,61700.0
2013-12-06 12:40:00,34.53,34.56,34.49,34.51,140400.0,29.676,29.7018,29.6417,29.6589,140400.0
2013-12-06 12:50:00,34.5,34.52,34.48,34.51,85200.0,29.6503,29.6674,29.6331,29.6589,85200.0
2013-12-06 13:00:00,34.51,34.51,34.46,34.46,58800.0,29.6589,29.6589,29.6159,29.6159,58800.0
2013-12-06 13:10:00,34.47,34.47,34.42,34.44,76900.0,29.6245,29.6245,29.5815,29.5987,76900.0
2013-12-06 13:20:00,34.44,34.45,34.37,34.38,71700.0,29.5987,29.6073,29.5385,29.5471,71700.0
2013-12-06 13:30:00,34.38,34.4,34.34,34.36,188300.0,29.5471,29.5643,29.5128,29.5299,188300.0
2013-12-06 13:40:00,34.37,34.41,34.36,34.37,100100.0,29.5385,29.5729,29.5299,29.5385,100100.0
2013-12-06 13:50:00,34.37,34.39,34.33,34.38,76200.0,29.5385,29.5557,29.5042,29.5471,76200.0
2013-12-06 14:00:00,34.38,34.44,34.37,34.43,93000.0,29.5471,29.5987,29.5385,29.5901,93000.0
2013-12-06 14:10:00,34.43,34.45,34.4,34.4,98100.0,29.5901,29.6073,29.5643,29.5643,98100.0
2013-12-06 14:20:00,34.4,34.42,34.39,34.39,53300.0,29.5643,29.5815,29.5557,29.5557,53300.0
2013-12-06 14:30:00,34.4,34.42,34.39,34.4,91300.0,29.5643,29.5815,29.5557,29.5643,91300.0
2013-12-06 14:40:00,34.39,34.4,34.33,34.34,177400.0,29.5557,29.5643,29.5042,29.5128,177400.0
2013-12-06 14:50:00,34.35,34.37,34.26,34.28,215700.0,29.5213,29.5385,29.444,29.4612,215700.0
2013-12-06 15:00:00,34.28,34.3,34.23,34.27,227700.0,29.4612,29.4784,29.4182,29.4526,227700.0
2013-12-06 15:10:00,34.28,34.28,34.19,34.19,192600.0,29.4612,29.4612,29.3838,29.3838,192600.0
2013-12-06 15:20:00,34.19,34.21,34.12,34.12,292300.0,29.3838,29.401,29.3237,29.3237,292300.0
2013-12-06 15:30:00,34.13,34.23,34.12,34.15,288500.0,29.3323,29.4182,29.3237,29.3495,288500.0
2013-12-06 15:40:00,34.15,34.23,34.12,34.22,436700.0,29.3495,29.4182,29.3237,29.4096,436700.0
2013-12-06 15:50:00,34.23,34.29,34.22,34.25,703100.0,29.4182,29.4698,29.4096,29.4354,703100.0
2013-12-09 09:30:00,34.34,34.47,34.3,34.42,333000.0,29.5128,29.6245,29.4784,29.5815,333000.0
2013-12-09 09:40:00,34.41,34.47,34.27,34.42,378300.0,29.5729,29.6245,29.4526,29.5815,378300.0
2013-12-09 09:50:00,34.42,34.54,34.39,34.54,283200.0,29.5815,29.6846,29.5557,29.6846,283200.0
2013-12-09 10:00:00,34.54,34.59,34.51,34.55,293300.0,29.6846,29.7276,29.6589,29.6932,293300.0
2013-12-09 10:10:00,34.55,34.55,34.38,34.41,221300.0,29.6932,29.6932,29.5471,29.5729,221300.0
2013-12-09 10:20:00,34.4,34.41,34.32,34.35,210000.0,29.5643,29.5729,29.4956,29.5213,210000.0
2013-12-09 10:30:00,34.35,34.42,34.31,34.4,141600.0,29.5213,29.5815,29.487,29.5643,141600.0
2013-12-09 10:40:00,34.41,34.42,34.3,34.3,129400.0,29.5729,29.5815,29.4784,29.4784,129400.0
2013-12-09 10:50:00,34.31,34.34,34.28,34.31,219300.0,29.487,29.5128,29.4612,29.487,219300.0
2013-12-09 11:00:00,34.32,34.46,34.32,34.45,154900.0,29.4956,29.6159,29.4956,29.6073,154900.0
2013-12-09 11:10:00,34.45,34.47,34.42,34.44,121600.0,29.6073,29.6245,29.5815,29.5987,121600.0
2013-12-09 11:20:00,34.44,34.48,34.42,34.46,111900.0,29.5987,29.6331,29.5815,29.6159,111900.0
2013-12-09 11:30:00,34.45,34.49,34.44,34.45,74900.0,29.6073,29.6417,29.5987,29.6073,74900.0
2013-12-09 11:40:00,34.45,34.5,34.44,34.48,91600.0,29.6073,29.6503,29.5987,29.6331,91600.0
2013-12-09 11:50:00,34.48,34.5,34.46,34.47,67900.0,29.6331,29.6503,29.6159,29.6245,67900.0
2013-12-09 12:00:00,34.48,34.5,34.46,34.5,70900.0,29.6331,29.6503,29.6159,29.6503,70900.0
2013-12-09 12:10:00,34.49,34.51,34.48,34.5,71800.0,29.6417,29.6589,29.6331,29.6503,71800.0
2013-12-09 12:20:00,34.5,34.52,34.49,34.5,62200.0,29.6503,29.6674,29.6417,29.6503,62200.0
2013-12-09 12:30:00,34.5,34.54,34.5,34.51,110200.0,29.6503,29.6846,29.6503,29.6589,110200.0
2013-12-09 12:40:00,34.51,34.59,34.5,34.57,118600.0,29.6589,29.7276,29.6503,29.7104,118600.0
2013-12-09 12:50:00,34.57,34.59,34.56,34.59,116700.0,29.7104,29.7276,29.7018,29.7276,116700.0
2013-12-09 13:00:00,34.58,34.59,34.56,34.59,92300.0,29.719,29.7276,29.7018,29.7276,92300.0
2013-12-09 13:10:00,34.59,34.71,34.58,34.7,259700.0,29.7276,29.8307,29.719,29.8221,259700.0
2013-12-09 13:20:00,34.69,34.71,34.62,34.63,125300.0,29.8136,29.8307,29.7534,29.762,125300.0
2013-12-09 13:30:00,34.62,34.69,34.61,34.68,82900.0,29.7534,29.8136,29.7448,29.805,82900.0
2013-12-09 13:40:00,34.68,34.68,34.6,34.63,90600.0,29.805,29.805,29.7362,29.762,90600.0
2013-12-09 13:50:00,34.62,34.64,34.59,34.59,94200.0,29.7534,29.7706,29.7276,29.7276,94200.0
2013-12-09 14:00:00,34.59,34.64,34.57,34.61,79800.0,29.7276,29.7706,29.7104,29.7448,79800.0
2013-12-09 14:10:00,34.61,34.63,34.59,34.6,85200.0,29.7448,29.762,29.7276,29.7362,85200.0
2013-12-09 14:20:00,34.6,34.64,34.59,34.64,93500.0,29.7362,29.7706,29.7276,29.7706,93500.0
2013-12-09 14:30:00,34.63,34.67,34.63,34.66,65200.0,29.762,29.7964,29.762,29.7878,65200.0
2013-12-09 14:40:00,34.66,34.74,34.65,34.73,121300.0,29.7878,29.8565,29.7792,29.8479,121300.0
2013-12-09 14:50:00,34.73,34.74,34.66,34.71,89400.0,29.8479,29.8565,29.7878,29.8307,89400.0
2013-12-09 15:00:00,34.71,34.72,34.65,34.68,88500.0,29.8307,29.8393,29.7792,29.805,88500.0
2013-12-09 15:10:00,34.68,34.74,34.67,34.7,133100.0,29.805,29.8565,29.7964,29.8221,133100.0
2013-12-09 15:20:00,34.69,34.72,34.68,34.7,150700.0,29.8136,29.8393,29.805,29.8221,150700.0
2013-12-09 15:30:00,34.69,34.72,34.61,34.61,149900.0,29.8136,29.8393,29.7448,29.7448,149900.0
2013-12-09 15:40:00,34.61,34.63,34.59,34.62,354900.0,29.7448,29.762,29.7276,29.7534,354900.0
2013-12-09 15:50:00,34.63,34.64,34.59,34.64,684400.0,29.762,29.7706,29.7276,29.7706,684400.0
2013-12-10 09:30:00,34.95,35.2,34.82,35.16,740600.0,30.037,30.2519,29.9253,30.2175,740600.0
2013-12-10 09:40:00,35.16,35.18,34.89,35.01,408900.0,30.2175,30.2347,29.9854,30.0886,408900.0
2013-12-10 09:50:00,35.02,35.25,34.99,35.13,458000.0,30.0972,30.2948,30.0714,30.1917,458000.0
2013-12-10 10:00:00,35.13,35.2,35.09,35.13,279200.0,30.1917,30.2519,30.1573,30.1917,279200.0
2013-12-10 10:10:00,35.13,35.22,35.12,35.14,223600.0,30.1917,30.269,30.1831,30.2003,223600.0
2013-12-10 10:20:00,35.13,35.16,35.06,35.11,306500.0,30.1917,30.2175,30.1315,30.1745,306500.0
2013-12-10 10:30:00,35.12,35.17,35.07,35.15,233500.0,30.1831,30.2261,30.1401,30.2089,233500.0
2013-12-10 10:40:00,35.15,35.17,35.08,35.12,261900.0,30.2089,30.2261,30.1487,30.1831,261900.0
2013-12-10 10:50:00,35.11,35.19,35.07,35.16,211000.0,30.1745,30.2433,30.1401,30.2175,211000.0
2013-12-10 11:00:00,35.16,35.18,35.09,35.09,157400.0,30.2175,30.2347,30.1573,30.1573,157400.0
2013-12-10 11:10:00,35.1,35.11,35.01,35.08,221100.0,30.1659,30.1745,30.0886,30.1487,221100.0
2013-12-10 11:20:00,35.08,35.1,34.95,34.95,179200.0,30.1487,30.1659,30.037,30.037,179200.0
2013-12-10 11:30:00,34.95,35.01,34.86,34.99,201900.0,30.037,30.0886,29.9597,30.0714,201900.0
2013-12-10 11:40:00,35.0,35.0,34.9,34.98,233200.0,30.08,30.08,29.994,30.0628,233200.0
2013-12-10 11:50:00,34.98,35.01,34.93,34.97,159100.0,30.0628,30.0886,30.0198,30.0542,159100.0
2013-12-10 12:00:00,34.97,34.98,34.86,34.89,121700.0,30.0542,30.0628,29.9597,29.9854,121700.0
2013-12-10 12:10:00,34.89,34.94,34.89,34.91,107100.0,29.9854,30.0284,29.9854,30.0026,107100.0
2013-12-10 12:20:00,34.91,34.95,34.88,34.94,168300.0,30.0026,30.037,29.9768,30.0284,168300.0
2013-12-10 12:30:00,34.94,34.94,34.86,34.87,103600.0,30.0284,30.0284,29.9597,29.9682,103600.0
2013-12-10 12:40:00,34.87,34.95,34.86,34.93,88700.0,29.9682,30.037,29.9597,30.0198,88700.0
2013-12-10 12:50:00,34.93,35.0,34.92,34.95,87800.0,30.0198,30.08,30.0112,30.037,87800.0
2013-12-10 13:00:00,34.94,34.98,34.92,34.96,77400.0,30.0284,30.0628,30.0112,30.0456,77400.0
2013-12-10 13:10:00,34.96,35.0,34.93,34.96,112400.0,30.0456,30.08,30.0198,30.0456,112400.0
2013-12-10 13:20:00,34.96,34.97,34.9,34.9,90000.0,30.0456,30.0542,29.994,29.994,90000.0
2013-12-10 13:30:00,34.91,34.99,34.9,34.98,127100.0,30.0026,30.0714,29.994,30.0628,127100.0
2013-12-10 13:40:00,34.98,34.98,34.92,34.93,64400.0,30.0628,30.0628,30.0112,30.0198,64400.0
2013-12-10 13:50:00,34.94,34.94,34.86,34.88,120300.0,30.0284,30.0284,29.9597,29.9768,120300.0
2013-12-10 14:00:00,34.88,34.93,34.86,34.93,110100.0,29.9768,30.0198,29.9597,30.0198,110100.0
2013-12-10 14:10:00,34.93,34.96,34.92,34.93,112500.0,30.0198,30.0456,30.0112,30.0198,112500.0
2013-12-10 14:20:00,34.93,34.94,34.86,34.9,111400.0,30.0198,30.0284,29.9597,29.994,111400.0
2013-12-10 14:30:00,34.89,34.92,34.85,34.89,141800.0,29.9854,30.0112,29.9511,29.9854,141800.0
2013-12-10 14:40:00,34.9,34.9,34.83,34.85,120900.0,29.994,29.994,29.9339,29.9511,120900.0
2013-12-10 14:50:00,34.84,34.93,34.83,34.92,132300.0,29.9425,30.0198,29.9339,30.0112,132300.0
2013-12-10 15:00:00,34.91,34.94,34.9,34.92,151400.0,30.0026,30.0284,29.994,30.0112,151400.0
2013-12-10 15:10:00,34.92,34.96,34.9,34.91,129800.0,30.0112,30.0456,29.994,30.0026,129800.0
2013-12-10 15:20:00,34.91,34.97,34.89,34.95,207900.0,30.0026,30.0542,29.9854,30.037,207900.0
2013-12-10 15:30:00,34.95,34.97,34.91,34.92,207100.0,30.037,30.0542,30.0026,30.0112,207100.0
2013-12-10 15:40:00,34.92,34.93,34.86,34.86,332500.0,30.0112,30.0198,29.9597,29.9597,332500.0
2013-12-10 15:50:00,34.86,34.89,34.84,34.89,914100.0,29.9597,29.9854,29.9425,29.9854,914100.0
2013-12-11 09:30:00,35.04,35.15,34.91,34.95,597900.0,30.1144,30.2089,30.0026,30.037,597900.0
2013-12-11 09:40:00,34.95,35.1,34.79,34.91,611900.0,30.037,30.1659,29.8995,30.0026,611900.0
2013-12-11 09:50:00,34.91,35.13,34.86,35.11,334900.0,30.0026,30.1917,29.9597,30.1745,334900.0
2013-12-11 10:00:00,35.11,35.15,35.0,35.0,338700.0,30.1745,30.2089,30.08,30.08,338700.0
2013-12-11 10:10:00,35.01,35.05,34.87,34.88,311300.0,30.0886,30.1229,29.9682,29.9768,311300.0
2013-12-11 10:20:00,34.87,35.01,34.87,34.98,237100.0,29.9682,30.0886,29.9682,30.0628,237100.0
2013-12-11 10:30:00,34.98,35.1,34.96,35.09,190000.0,30.0628,30.1659,30.0456,30.1573,190000.0
2013-12-11 10:40:00,35.09,35.11,35.06,35.08,146500.0,30.1573,30.1745,30.1315,30.1487,146500.0
2013-12-11 10:50:00,35.08,35.15,35.06,35.13,163900.0,30.1487,30.2089,30.1315,30.1917,163900.0
2013-12-11 11:00:00,35.14,35.16,35.04,35.07,202000.0,30.2003,30.2175,30.1144,30.1401,202000.0
2013-12-11 11:10:00,35.06,35.07,34.95,34.95,181200.0,30.1315,30.1401,30.037,30.037,181200.0
2013-12-11 11:20:00,34.95,35.01,34.86,34.99,252600.0,30.037,30.0886,29.9597,30.0714,252600.0
2013-12-11 11:30:00,34.98,35.02,34.91,34.91,227500.0,30.0628,30.0972,30.0026,30.0026,227500.0
2013-12-11 11:40:00,34.91,34.98,34.9,34.98,192600.0,30.0026,30.0628,29.994,30.0628,192600.0
2013-12-11 11:50:00,34.98,35.0,34.88,34.92,203900.0,30.0628,30.08,29.9768,30.0112,203900.0
2013-12-11 12:00:00,34.91,34.93,34.79,34.8,173900.0,30.0026,30.0198,29.8995,29.9081,173900.0
2013-12-11 12:10:00,34.8,34.8,34.7,34.71,383900.0,29.9081,29.9081,29.8221,29.8307,383900.0
2013-12-11 12:20:00,34.72,34.79,34.71,34.77,170600.0,29.8393,29.8995,29.8307,29.8823,170600.0
2013-12-11 12:30:00,34.76,34.82,34.72,34.81,122700.0,29.8737,29.9253,29.8393,29.9167,122700.0
2013-12-11 12:40:00,34.82,34.89,34.79,34.86,155900.0,29.9253,29.9854,29.8995,29.9597,155900.0
2013-12-11 12:50:00,34.87,34.89,34.83,34.86,147500.0,29.9682,29.9854,29.9339,29.9597,147500.0
2013-12-11 13:00:00,34.86,34.87,34.73,34.76,152200.0,29.9597,29.9682,29.8479,29.8737,152200.0
2013-12-11 13:10:00,34.76,34.76,34.67,34.68,264600.0,29.8737,29.8737,29.7964,29.805,264600.0
2013-12-11 13:20:00,34.67,34.75,34.66,34.7,141400.0,29.7964,29.8651,29.7878,29.8221,141400.0
2013-12-11 13:30:00,34.69,34.77,34.69,34.74,132600.0,29.8136,29.8823,29.8136,29.8565,132600.0
2013-12-11 13:40:00,34.75,34.82,34.72,34.8,119400.0,29.8651,29.9253,29.8393,29.9081,119400.0
2013-12-11 13:50:00,34.8,34.82,34.77,34.81,78400.0,29.9081,29.9253,29.8823,29.9167,78400.0
2013-12-11 14:00:00,34.81,34.81,34.7,34.7,105100.0,29.9167,29.9167,29.8221,29.8221,105100.0
2013-12-11 14:10:00,34.7,34.73,34.66,34.69,172100.0,29.8221,29.8479,29.7878,29.8136,172100.0
2013-12-11 14:20:00,34.69,34.77,34.68,34.77,170000.0,29.8136,29.8823,29.805,29.8823,170000.0
2013-12-11 14:30:00,34.76,34.78,34.73,34.73,179000.0,29.8737,29.8909,29.8479,29.8479,179000.0
2013-12-11 14:40:00,34.73,34.83,34.71,34.82,215000.0,29.8479,29.9339,29.8307,29.9253,215000.0
2013-12-11 14:50:00,34.81,34.83,34.69,34.69,358300.0,29.9167,29.9339,29.8136,29.8136,358300.0
2013-12-11 15:00:00,34.71,34.71,34.58,34.58,337600.0,29.8307,29.8307,29.719,29.719,337600.0
2013-12-11 15:10:00,34.58,34.59,34.4,34.42,684700.0,29.719,29.7276,29.5643,29.5815,684700.0
2013-12-11 15:20:00,34.42,34.49,34.38,34.46,273300.0,29.5815,29.6417,29.5471,29.6159,273300.0
2013-12-11 15:30:00,34.46,34.51,34.43,34.43,301700.0,29.6159,29.6589,29.5901,29.5901,301700.0
2013-12-11 15:40:00,34.44,34.44,34.35,34.44,639000.0,29.5987,29.5987,29.5213,29.5987,639000.0
2013-12-11 15:50:00,34.44,34.51,34.42,34.46,1204200.0,29.5987,29.6589,29.5815,29.6159,1204200.0
2013-12-12 09:30:00,34.51,34.63,34.44,34.63,483100.0,29.6589,29.762,29.5987,29.762,483100.0
2013-12-12 09:40:00,34.63,34.67,34.4,34.45,413500.0,29.762,29.7964,29.5643,29.6073,413500.0
2013-12-12 09:50:00,34.45,34.47,34.22,34.24,365200.0,29.6073,29.6245,29.4096,29.4268,365200.0
2013-12-12 10:00:00,34.23,34.3,34.02,34.02,595800.0,29.4182,29.4784,29.2377,29.2377,595800.0
2013-12-12 10:10:00,34.03,34.15,33.94,34.14,674000.0,29.2463,29.3495,29.169,29.3409,674000.0
2013-12-12 10:20:00,34.15,34.27,34.15,34.26,193500.0,29.3495,29.4526,29.3495,29.444,193500.0
2013-12-12 10:30:00,34.26,34.35,34.24,34.33,193400.0,29.444,29.5213,29.4268,29.5042,193400.0
2013-12-12 10:40:00,34.34,34.46,34.31,34.37,260400.0,29.5128,29.6159,29.487,29.5385,260400.0
2013-12-12 10:50:00,34.37,34.45,34.37,34.4,240200.0,29.5385,29.6073,29.5385,29.5643,240200.0
2013-12-12 11:00:00,34.4,34.54,34.37,34.52,254500.0,29.5643,29.6846,29.5385,29.6674,254500.0
2013-12-12 11:10:00,34.51,34.52,34.41,34.43,209500.0,29.6589,29.6674,29.5729,29.5901,209500.0
2013-12-12 11:20:00,34.42,34.48,34.26,34.26,278900.0,29.5815,29.6331,29.444,29.444,278900.0
2013-12-12 11:30:00,34.27,34.36,34.27,34.36,134900.0,29.4526,29.5299,29.4526,29.5299,134900.0
2013-12-12 11:40:00,34.37,34.37,34.27,34.3,98900.0,29.5385,29.5385,29.4526,29.4784,98900.0
2013-12-12 11:50:00,34.3,34.36,34.3,34.32,66700.0,29.4784,29.5299,29.4784,29.4956,66700.0
2013-12-12 12:00:00,34.31,34.31,34.2,34.23,177100.0,29.487,29.487,29.3924,29.4182,177100.0
2013-12-12 12:10:00,34.24,34.28,34.22,34.26,71600.0,29.4268,29.4612,29.4096,29.444,71600.0
2013-12-12 12:20:00,34.27,34.27,34.17,34.22,90700.0,29.4526,29.4526,29.3666,29.4096,90700.0
2013-12-12 12:30:00,34.22,34.3,34.21,34.3,132000.0,29.4096,29.4784,29.401,29.4784,132000.0
2013-12-12 12:40:00,34.3,34.43,34.28,34.42,96100.0,29.4784,29.5901,29.4612,29.5815,96100.0
2013-12-12 12:50:00,34.42,34.42,34.31,34.32,64200.0,29.5815,29.5815,29.487,29.4956,64200.0
2013-12-12 13:00:00,34.33,34.34,34.25,34.27,88900.0,29.5042,29.5128,29.4354,29.4526,88900.0
2013-12-12 13:10:00,34.27,34.29,34.22,34.27,73800.0,29.4526,29.4698,29.4096,29.4526,73800.0
2013-12-12 13:20:00,34.27,34.3,34.22,34.25,54000.0,29.4526,29.4784,29.4096,29.4354,54000.0
2013-12-12 13:30:00,34.26,34.29,34.25,34.28,52200.0,29.444,29.4698,29.4354,29.4612,52200.0
2013-12-12 13:40:00,34.28,34.28,34.22,34.22,71600.0,29.4612,29.4612,29.4096,29.4096,71600.0
2013-12-12 13:50:00,34.23,34.26,34.2,34.26,71200.0,29.4182,29.444,29.3924,29.444,71200.0
2013-12-12 14:00:00,34.26,34.35,34.26,34.33,81600.0,29.444,29.5213,29.444,29.5042,81600.0
2013-12-12 14:10:00,34.34,34.38,34.33,34.37,62800.0,29.5128,29.5471,29.5042,29.5385,62800.0
2013-12-12 14:20:00,34.37,34.38,34.35,34.36,124600.0,29.5385,29.5471,29.5213,29.5299,124600.0
2013-12-12 14:30:00,34.37,34.38,34.35,34.36,192300.0,29.5385,29.5471,29.5213,29.5299,192300.0
2013-12-12 14:40:00,34.36,34.37,34.35,34.37,83400.0,29.5299,29.5385,29.5213,29.5385,83400.0
2013-12-12 14:50:00,34.37,34.41,34.35,34.38,135700.0,29.5385,29.5729,29.5213,29.5471,135700.0
2013-12-12 15:00:00,34.38,34.4,34.31,34.31,119900.0,29.5471,29.5643,29.487,29.487,119900.0
2013-12-12 15:10:00,34.31,34.35,34.29,34.34,127400.0,29.487,29.5213,29.4698,29.5128,127400.0
2013-12-12 15:20:00,34.34,34.42,34.33,34.4,119000.0,29.5128,29.5815,29.5042,29.5643,119000.0
2013-12-12 15:30:00,34.41,34.45,34.38,34.39,236900.0,29.5729,29.6073,29.5471,29.5557,236900.0
2013-12-12 15:40:00,34.4,34.44,34.35,34.39,378900.0,29.5643,29.5987,29.5213,29.5557,378900.0
2013-12-12 15:50:00,34.39,34.39,34.29,34.3,1044300.0,29.5557,29.5557,29.4698,29.4784,1044300.0
2013-12-13 09:30:00,34.4,34.64,34.3,34.62,404400.0,29.5643,29.7706,29.4784,29.7534,404400.0
2013-12-13 09:40:00,34.63,34.75,34.41,34.42,472900.0,29.762,29.8651,29.5729,29.5815,472900.0
2013-12-13 09:50:00,34.41,34.46,34.35,34.43,369300.0,29.5729,29.6159,29.5213,29.5901,369300.0
2013-12-13 10:00:00,34.43,34.47,34.32,34.4,393600.0,29.5901,29.6245,29.4956,29.5643,393600.0
2013-12-13 10:10:00,34.4,34.4,34.18,34.23,440000.0,29.5643,29.5643,29.3752,29.4182,440000.0
2013-12-13 10:20:00,34.23,34.38,34.1,34.37,396200.0,29.4182,29.5471,29.3065,29.5385,396200.0
2013-12-13 10:30:00,34.37,34.38,34.28,34.28,248900.0,29.5385,29.5471,29.4612,29.4612,248900.0
2013-12-13 10:40:00,34.29,34.29,34.17,34.19,176000.0,29.4698,29.4698,29.3666,29.3838,176000.0
2013-12-13 10:50:00,34.2,34.29,34.18,34.28,146200.0,29.3924,29.4698,29.3752,29.4612,146200.0
2013-12-13 11:00:00,34.28,34.32,34.21,34.22,182100.0,29.4612,29.4956,29.401,29.4096,182100.0
2013-12-13 11:10:00,34.22,34.22,34.14,34.19,239900.0,29.4096,29.4096,29.3409,29.3838,239900.0
2013-12-13 11:20:00,34.2,34.25,34.18,34.22,257700.0,29.3924,29.4354,29.3752,29.4096,257700.0
2013-12-13 11:30:00,34.22,34.44,34.2,34.42,341000.0,29.4096,29.5987,29.3924,29.5815,341000.0
2013-12-13 11:40:00,34.43,34.49,34.42,34.45,260200.0,29.5901,29.6417,29.5815,29.6073,260200.0
2013-12-13 11:50:00,34.45,34.49,34.45,34.48,137600.0,29.6073,29.6417,29.6073,29.6331,137600.0
2013-12-13 12:00:00,34.48,34.5,34.44,34.46,156700.0,29.6331,29.6503,29.5987,29.6159,156700.0
2013-12-13 12:10:00,34.46,34.5,34.45,34.45,136300.0,29.6159,29.6503,29.6073,29.6073,136300.0
2013-12-13 12:20:00,34.45,34.47,34.39,34.4,155100.0,29.6073,29.6245,29.5557,29.5643,155100.0
2013-12-13 12:30:00,34.41,34.42,34.33,34.36,77600.0,29.5729,29.5815,29.5042,29.5299,77600.0
2013-12-13 12:40:00,34.36,34.37,34.24,34.25,98700.0,29.5299,29.5385,29.4268,29.4354,98700.0
2013-12-13 12:50:00,34.25,34.29,34.25,34.28,102600.0,29.4354,29.4698,29.4354,29.4612,102600.0
2013-12-13 13:00:00,34.28,34.34,34.26,34.33,112900.0,29.4612,29.5128,29.444,29.5042,112900.0
2013-12-13 13:10:00,34.34,34.37,34.32,34.35,98000.0,29.5128,29.5385,29.4956,29.5213,98000.0
2013-12-13 13:20:00,34.35,34.39,34.31,34.36,106200.0,29.5213,29.5557,29.487,29.5299,106200.0
2013-12-13 13:30:00,34.35,34.42,34.35,34.39,104300.0,29.5213,29.5815,29.5213,29.5557,104300.0
2013-12-13 13:40:00,34.39,34.39,34.26,34.29,148400.0,29.5557,29.5557,29.444,29.4698,148400.0
2013-12-13 13:50:00,34.29,34.29,34.22,34.22,114100.0,29.4698,29.4698,29.4096,29.4096,114100.0
2013-12-13 14:00:00,34.23,34.26,34.18,34.23,164100.0,29.4182,29.444,29.3752,29.4182,164100.0
2013-12-13 14:10:00,34.23,34.23,34.19,34.19,160000.0,29.4182,29.4182,29.3838,29.3838,160000.0
2013-12-13 14:20:00,34.19,34.21,34.15,34.21,204300.0,29.3838,29.401,29.3495,29.401,204300.0
2013-12-13 14:30:00,34.21,34.33,34.2,34.32,129600.0,29.401,29.5042,29.3924,29.4956,129600.0
2013-12-13 14:40:00,34.32,34.36,34.29,34.34,93700.0,29.4956,29.5299,29.4698,29.5128,93700.0
2013-12-13 14:50:00,34.33,34.37,34.31,34.34,144100.0,29.5042,29.5385,29.487,29.5128,144100.0
2013-12-13 15:00:00,34.34,34.37,34.34,34.35,135800.0,29.5128,29.5385,29.5128,29.5213,135800.0
2013-12-13 15:10:00,34.34,34.46,34.34,34.46,188300.0,29.5128,29.6159,29.5128,29.6159,188300.0
2013-12-13 15:20:00,34.46,34.46,34.37,34.42,183000.0,29.6159,29.6159,29.5385,29.5815,183000.0
2013-12-13 15:30:00,34.42,34.47,34.37,34.4,210100.0,29.5815,29.6245,29.5385,29.5643,210100.0
2013-12-13 15:40:00,34.39,34.43,34.39,34.43,229400.0,29.5557,29.5901,29.5557,29.5901,229400.0
2013-12-13 15:50:00,34.42,34.44,34.33,34.35,632600.0,29.5815,29.5987,29.5042,29.5213,632600.0
2013-12-16 09:30:00,34.4,34.7,34.35,34.59,439200.0,29.5643,29.8221,29.5213,29.7276,439200.0
2013-12-16 09:40:00,34.6,34.7,34.58,34.67,571100.0,29.7362,29.8221,29.719,29.7964,571100.0
2013-12-16 09:50:00,34.67,34.88,34.67,34.76,373500.0,29.7964,29.9768,29.7964,29.8737,373500.0
2013-12-16 10:00:00,34.76,34.89,34.74,34.87,618300.0,29.8737,29.9854,29.8565,29.9682,618300.0
2013-12-16 10:10:00,34.86,34.89,34.74,34.79,300600.0,29.9597,29.9854,29.8565,29.8995,300600.0
2013-12-16 10:20:00,34.78,34.85,34.65,34.65,422500.0,29.8909,29.9511,29.7792,29.7792,422500.0
2013-12-16 10:30:00,34.65,34.71,34.63,34.64,228700.0,29.7792,29.8307,29.762,29.7706,228700.0
2013-12-16 10:40:00,34.63,34.64,34.55,34.56,173200.0,29.762,29.7706,29.6932,29.7018,173200.0
2013-12-16 10:50:00,34.56,34.63,34.54,34.59,134800.0,29.7018,29.762,29.6846,29.7276,134800.0
2013-12-16 11:00:00,34.59,34.62,34.52,34.55,127800.0,29.7276,29.7534,29.6674,29.6932,127800.0
2013-12-16 11:10:00,34.54,34.64,34.54,34.63,119600.0,29.6846,29.7706,29.6846,29.762,119600.0
2013-12-16 11:20:00,34.63,34.7,34.57,34.58,251800.0,29.762,29.8221,29.7104,29.719,251800.0
2013-12-16 11:30:00,34.58,34.65,34.53,34.63,182200.0,29.719,29.7792,29.676,29.762,182200.0
2013-12-16 11:40:00,34.62,34.65,34.6,34.62,146900.0,29.7534,29.7792,29.7362,29.7534,146900.0
2013-12-16 11:50:00,34.62,34.65,34.59,34.6,81300.0,29.7534,29.7792,29.7276,29.7362,81300.0
2013-12-16 12:00:00,34.59,34.61,34.53,34.6,95200.0,29.7276,29.7448,29.676,29.7362,95200.0
2013-12-16 12:10:00,34.61,34.63,34.58,34.61,144600.0,29.7448,29.762,29.719,29.7448,144600.0
2013-12-16 12:20:00,34.61,34.62,34.56,34.59,89600.0,29.7448,29.7534,29.7018,29.7276,89600.0
2013-12-16 12:30:00,34.6,34.61,34.52,34.59,126200.0,29.7362,29.7448,29.6674,29.7276,126200.0
2013-12-16 12:40:00,34.59,34.63,34.57,34.57,75800.0,29.7276,29.762,29.7104,29.7104,75800.0
2013-12-16 12:50:00,34.57,34.59,34.52,34.54,68500.0,29.7104,29.7276,29.6674,29.6846,68500.0
2013-12-16 13:00:00,34.54,34.55,34.45,34.5,113900.0,29.6846,29.6932,29.6073,29.6503,113900.0
2013-12-16 13:10:00,34.5,34.54,34.5,34.53,69600.0,29.6503,29.6846,29.6503,29.676,69600.0
2013-12-16 13:20:00,34.52,34.59,34.5,34.58,71200.0,29.6674,29.7276,29.6503,29.719,71200.0
2013-12-16 13:30:00,34.58,34.59,34.56,34.56,65200.0,29.719,29.7276,29.7018,29.7018,65200.0
2013-12-16 13:40:00,34.57,34.57,34.52,34.54,95600.0,29.7104,29.7104,29.6674,29.6846,95600.0
2013-12-16 13:50:00,34.52,34.59,34.52,34.58,52900.0,29.6674,29.7276,29.6674,29.719,52900.0
2013-12-16 14:00:00,34.58,34.62,34.56,34.57,85000.0,29.719,29.7534,29.7018,29.7104,85000.0
2013-12-16 14:10:00,34.57,34.62,34.57,34.6,110400.0,29.7104,29.7534,29.7104,29.7362,110400.0
2013-12-16 14:20:00,34.61,34.64,34.6,34.63,92600.0,29.7448,29.7706,29.7362,29.762,92600.0
2013-12-16 14:30:00,34.64,34.65,34.58,34.63,226100.0,29.7706,29.7792,29.719,29.762,226100.0
2013-12-16 14:40:00,34.64,34.65,34.62,34.62,85700.0,29.7706,29.7792,29.7534,29.7534,85700.0
2013-12-16 14:50:00,34.62,34.64,34.6,34.61,133100.0,29.7534,29.7706,29.7362,29.7448,133100.0
2013-12-16 15:00:00,34.61,34.62,34.57,34.57,219200.0,29.7448,29.7534,29.7104,29.7104,219200.0
2013-12-16 15:10:00,34.57,34.59,34.55,34.59,142900.0,29.7104,29.7276,29.6932,29.7276,142900.0
2013-12-16 15:20:00,34.59,34.63,34.58,34.6,112200.0,29.7276,29.762,29.719,29.7362,112200.0
2013-12-16 15:30:00,34.61,34.61,34.57,34.57,145000.0,29.7448,29.7448,29.7104,29.7104,145000.0
2013-12-16 15:40:00,34.58,34.59,34.54,34.55,318100.0,29.719,29.7276,29.6846,29.6932,318100.0
2013-12-16 15:50:00,34.56,34.61,34.53,34.59,771900.0,29.7018,29.7448,29.676,29.7276,771900.0
2013-12-17 09:30:00,34.52,34.79,34.5,34.74,347200.0,29.6674,29.8995,29.6503,29.8565,347200.0
2013-12-17 09:40:00,34.75,34.77,34.57,34.58,283700.0,29.8651,29.8823,29.7104,29.719,283700.0
2013-12-17 09:50:00,34.57,34.75,34.54,34.69,154300.0,29.7104,29.8651,29.6846,29.8136,154300.0
2013-12-17 10:00:00,34.69,34.72,34.6,34.65,236800.0,29.8136,29.8393,29.7362,29.7792,236800.0
2013-12-17 10:10:00,34.65,34.66,34.61,34.62,156500.0,29.7792,29.7878,29.7448,29.7534,156500.0
2013-12-17 10:20:00,34.62,34.66,34.57,34.6,159700.0,29.7534,29.7878,29.7104,29.7362,159700.0
2013-12-17 10:30:00,34.59,34.63,34.57,34.61,148600.0,29.7276,29.762,29.7104,29.7448,148600.0
2013-12-17 10:40:00,34.61,34.66,34.55,34.55,126500.0,29.7448,29.7878,29.6932,29.6932,126500.0
2013-12-17 10:50:00,34.55,34.58,34.5,34.51,197300.0,29.6932,29.719,29.6503,29.6589,197300.0
2013-12-17 11:00:00,34.51,34.54,34.47,34.54,220800.0,29.6589,29.6846,29.6245,29.6846,220800.0
2013-12-17 11:10:00,34.54,34.55,34.51,34.53,112400.0,29.6846,29.6932,29.6589,29.676,112400.0
2013-12-17 11:20:00,34.53,34.54,34.44,34.44,114100.0,29.676,29.6846,29.5987,29.5987,114100.0
2013-12-17 11:30:00,34.45,34.55,34.45,34.55,144400.0,29.6073,29.6932,29.6073,29.6932,144400.0
2013-12-17 11:40:00,34.55,34.61,34.51,34.58,132800.0,29.6932,29.7448,29.6589,29.719,132800.0
2013-12-17 11:50:00,34.58,34.61,34.57,34.59,228900.0,29.719,29.7448,29.7104,29.7276,228900.0
2013-12-17 12:00:00,34.6,34.61,34.59,34.61,90000.0,29.7362,29.7448,29.7276,29.7448,90000.0
2013-12-17 12:10:00,34.61,34.69,34.6,34.65,208100.0,29.7448,29.8136,29.7362,29.7792,208100.0
2013-12-17 12:20:00,34.65,34.68,34.63,34.67,76700.0,29.7792,29.805,29.762,29.7964,76700.0
2013-12-17 12:30:00,34.67,34.68,34.62,34.62,96700.0,29.7964,29.805,29.7534,29.7534,96700.0
2013-12-17 12:40:00,34.61,34.62,34.55,34.58,129700.0,29.7448,29.7534,29.6932,29.719,129700.0
2013-12-17 12:50:00,34.58,34.58,34.54,34.56,56300.0,29.719,29.719,29.6846,29.7018,56300.0
2013-12-17 13:00:00,34.55,34.61,34.55,34.59,185100.0,29.6932,29.7448,29.6932,29.7276,185100.0
2013-12-17 13:10:00,34.6,34.67,34.58,34.66,52600.0,29.7362,29.7964,29.719,29.7878,52600.0
2013-12-17 13:20:00,34.65,34.74,34.65,34.72,106200.0,29.7792,29.8565,29.7792,29.8393,106200.0
2013-12-17 13:30:00,34.72,34.79,34.72,34.78,117500.0,29.8393,29.8995,29.8393,29.8909,117500.0
2013-12-17 13:40:00,34.78,34.8,34.76,34.78,115800.0,29.8909,29.9081,29.8737,29.8909,115800.0
2013-12-17 13:50:00,34.79,34.8,34.74,34.78,138800.0,29.8995,29.9081,29.8565,29.8909,138800.0
2013-12-17 14:00:00,34.79,34.94,34.78,34.93,274200.0,29.8995,30.0284,29.8909,30.0198,274200.0
2013-12-17 14:10:00,34.94,35.02,34.92,34.93,469400.0,30.0284,30.0972,30.0112,30.0198,469400.0
2013-12-17 14:20:00,34.94,34.98,34.9,34.9,169600.0,30.0284,30.0628,29.994,29.994,169600.0
2013-12-17 14:30:00,34.91,34.93,34.87,34.87,132400.0,30.0026,30.0198,29.9682,29.9682,132400.0
2013-12-17 14:40:00,34.88,34.93,34.86,34.91,123100.0,29.9768,30.0198,29.9597,30.0026,123100.0
2013-12-17 14:50:00,34.92,34.92,34.88,34.91,112600.0,30.0112,30.0112,29.9768,30.0026,112600.0
2013-12-17 15:00:00,34.9,34.92,34.88,34.91,142800.0,29.994,30.0112,29.9768,30.0026,142800.0
2013-12-17 15:10:00,34.92,34.96,34.9,34.95,139600.0,30.0112,30.0456,29.994,30.037,139600.0
2013-12-17 15:20:00,34.95,34.97,34.93,34.93,140100.0,30.037,30.0542,30.0198,30.0198,140100.0
2013-12-17 15:30:00,34.94,34.95,34.91,34.93,202600.0,30.0284,30.037,30.0026,30.0198,202600.0
2013-12-17 15:40:00,34.93,34.93,34.88,34.88,444200.0,30.0198,30.0198,29.9768,29.9768,444200.0
2013-12-17 15:50:00,34.89,34.9,34.88,34.89,548800.0,29.9854,29.994,29.9768,29.9854,548800.0
2013-12-18 09:30:00,35.1,35.33,35.0,35.19,446600.0,30.1659,30.3636,30.08,30.2433,446600.0
2013-12-18 09:40:00,35.19,35.22,35.05,35.11,242600.0,30.2433,30.269,30.1229,30.1745,242600.0
2013-12-18 09:50:00,35.11,35.12,34.92,34.98,224700.0,30.1745,30.1831,30.0112,30.0628,224700.0
2013-12-18 10:00:00,34.99,35.05,34.92,35.0,172400.0,30.0714,30.1229,30.0112,30.08,172400.0
2013-12-18 10:10:00,35.0,35.05,34.98,34.98,152000.0,30.08,30.1229,30.0628,30.0628,152000.0
2013-12-18 10:20:00,34.98,35.01,34.97,34.99,125800.0,30.0628,30.0886,30.0542,30.0714,125800.0
2013-12-18 10:30:00,34.99,35.05,34.98,35.03,127800.0,30.0714,30.1229,30.0628,30.1058,127800.0
2013-12-18 10:40:00,35.04,35.05,34.98,35.03,180700.0,30.1144,30.1229,30.0628,30.1058,180700.0
2013-12-18 10:50:00,35.03,35.13,35.0,35.11,202500.0,30.1058,30.1917,30.08,30.1745,202500.0
2013-12-18 11:00:00,35.1,35.18,35.1,35.15,171300.0,30.1659,30.2347,30.1659,30.2089,171300.0
2013-12-18 11:10:00,35.15,35.15,35.1,35.13,93800.0,30.2089,30.2089,30.1659,30.1917,93800.0
2013-12-18 11:20:00,35.13,35.13,35.08,35.09,198200.0,30.1917,30.1917,30.1487,30.1573,198200.0
2013-12-18 11:30:00,35.08,35.1,35.02,35.02,249900.0,30.1487,30.1659,30.0972,30.0972,249900.0
2013-12-18 11:40:00,35.02,35.03,34.95,34.95,149200.0,30.0972,30.1058,30.037,30.037,149200.0
2013-12-18 11:50:00,34.95,34.95,34.88,34.88,139300.0,30.037,30.037,29.9768,29.9768,139300.0
2013-12-18 12:00:00,34.89,34.9,34.86,34.9,73000.0,29.9854,29.994,29.9597,29.994,73000.0
2013-12-18 12:10:00,34.89,34.91,34.87,34.87,75300.0,29.9854,30.0026,29.9682,29.9682,75300.0
2013-12-18 12:20:00,34.88,34.89,34.86,34.89,56500.0,29.9768,29.9854,29.9597,29.9854,56500.0
2013-12-18 12:30:00,34.89,34.93,34.86,34.86,98000.0,29.9854,30.0198,29.9597,29.9597,98000.0
2013-12-18 12:40:00,34.86,34.87,34.85,34.85,124900.0,29.9597,29.9682,29.9511,29.9511,124900.0
2013-12-18 12:50:00,34.85,34.87,34.81,34.82,111200.0,29.9511,29.9682,29.9167,29.9253,111200.0
2013-12-18 13:00:00,34.81,34.84,34.8,34.83,108500.0,29.9167,29.9425,29.9081,29.9339,108500.0
2013-12-18 13:10:00,34.83,34.83,34.77,34.81,171400.0,29.9339,29.9339,29.8823,29.9167,171400.0
2013-12-18 13:20:00,34.8,34.85,34.79,34.82,110800.0,29.9081,29.9511,29.8995,29.9253,110800.0
2013-12-18 13:30:00,34.82,34.82,34.76,34.79,63100.0,29.9253,29.9253,29.8737,29.8995,63100.0
2013-12-18 13:40:00,34.8,34.8,34.77,34.79,50100.0,29.9081,29.9081,29.8823,29.8995,50100.0
2013-12-18 13:50:00,34.8,34.95,34.77,34.89,206600.0,29.9081,30.037,29.8823,29.9854,206600.0
2013-12-18 14:00:00,34.87,35.17,34.57,35.08,824400.0,29.9682,30.2261,29.7104,30.1487,824400.0
2013-12-18 14:10:00,35.08,35.12,34.89,34.98,325700.0,30.1487,30.1831,29.9854,30.0628,325700.0
2013-12-18 14:20:00,34.98,35.14,34.94,35.07,323400.0,30.0628,30.2003,30.0284,30.1401,323400.0
2013-12-18 14:30:00,35.08,35.3,35.04,35.3,628900.0,30.1487,30.3378,30.1144,30.3378,628900.0
2013-12-18 14:40:00,35.3,35.3,35.13,35.15,349600.0,30.3378,30.3378,30.1917,30.2089,349600.0
2013-12-18 14:50:00,35.15,35.19,35.1,35.15,258400.0,30.2089,30.2433,30.1659,30.2089,258400.0
2013-12-18 15:00:00,35.15,35.2,35.08,35.16,285700.0,30.2089,30.2519,30.1487,30.2175,285700.0
2013-12-18 15:10:00,35.16,35.29,35.16,35.25,396500.0,30.2175,30.3292,30.2175,30.2948,396500.0
2013-12-18 15:20:00,35.25,35.31,35.12,35.12,514200.0,30.2948,30.3464,30.1831,30.1831,514200.0
2013-12-18 15:30:00,35.13,35.15,35.07,35.15,428300.0,30.1917,30.2089,30.1401,30.2089,428300.0
2013-12-18 15:40:00,35.14,35.19,35.07,35.08,415500.0,30.2003,30.2433,30.1401,30.1487,415500.0
2013-12-18 15:50:00,35.08,35.19,35.07,35.19,789200.0,30.1487,30.2433,30.1401,30.2433,789200.0
2013-12-19 09:30:00,34.88,35.0,34.81,34.92,379700.0,29.9768,30.08,29.9167,30.0112,379700.0
2013-12-19 09:40:00,34.93,34.96,34.86,34.95,333200.0,30.0198,30.0456,29.9597,30.037,333200.0
2013-12-19 09:50:00,34.94,34.99,34.89,34.98,188600.0,30.0284,30.0714,29.9854,30.0628,188600.0
2013-12-19 10:00:00,34.98,34.99,34.91,34.96,269300.0,30.0628,30.0714,30.0026,30.0456,269300.0
2013-12-19 10:10:00,34.96,34.97,34.87,34.96,215500.0,30.0456,30.0542,29.9682,30.0456,215500.0
2013-12-19 10:20:00,34.97,35.04,34.95,35.01,248500.0,30.0542,30.1144,30.037,30.0886,248500.0
2013-12-19 10:30:00,35.01,35.16,35.01,35.14,260500.0,30.0886,30.2175,30.0886,30.2003,260500.0
2013-12-19 10:40:00,35.13,35.23,35.13,35.22,231900.0,30.1917,30.2776,30.1917,30.269,231900.0
2013-12-19 10:50:00,35.21,35.22,35.14,35.19,271800.0,30.2605,30.269,30.2003,30.2433,271800.0
2013-12-19 11:00:00,35.18,35.2,35.13,35.14,115200.0,30.2347,30.2519,30.1917,30.2003,115200.0
2013-12-19 11:10:00,35.14,35.16,35.11,35.13,134600.0,30.2003,30.2175,30.1745,30.1917,134600.0
2013-12-19 11:20:00,35.14,35.18,35.1,35.18,157100.0,30.2003,30.2347,30.1659,30.2347,157100.0
2013-12-19 11:30:00,35.17,35.22,35.15,35.22,167200.0,30.2261,30.269,30.2089,30.269,167200.0
2013-12-19 11:40:00,35.22,35.23,35.2,35.22,163700.0,30.269,30.2776,30.2519,30.269,163700.0
2013-12-19 11:50:00,35.23,35.23,35.17,35.2,110900.0,30.2776,30.2776,30.2261,30.2519,110900.0
2013-12-19 12:00:00,35.2,35.22,35.16,35.19,117700.0,30.2519,30.269,30.2175,30.2433,117700.0
2013-12-19 12:10:00,35.19,35.2,35.15,35.18,85300.0,30.2433,30.2519,30.2089,30.2347,85300.0
2013-12-19 12:20:00,35.19,35.22,35.15,35.2,109400.0,30.2433,30.269,30.2089,30.2519,109400.0
2013-12-19 12:30:00,35.19,35.2,35.16,35.17,83600.0,30.2433,30.2519,30.2175,30.2261,83600.0
2013-12-19 12:40:00,35.18,35.22,35.17,35.19,84200.0,30.2347,30.269,30.2261,30.2433,84200.0
2013-12-19 12:50:00,35.2,35.23,35.19,35.22,86800.0,30.2519,30.2776,30.2433,30.269,86800.0
2013-12-19 13:00:00,35.22,35.25,35.19,35.24,145600.0,30.269,30.2948,30.2433,30.2862,145600.0
2013-12-19 13:10:00,35.25,35.26,35.22,35.25,112000.0,30.2948,30.3034,30.269,30.2948,112000.0
2013-12-19 13:20:00,35.24,35.28,35.23,35.27,84800.0,30.2862,30.3206,30.2776,30.312,84800.0
2013-12-19 13:30:00,35.27,35.28,35.25,35.27,116700.0,30.312,30.3206,30.2948,30.312,116700.0
2013-12-19 13:40:00,35.27,35.34,35.26,35.29,180200.0,30.312,30.3722,30.3034,30.3292,180200.0
2013-12-19 13:50:00,35.29,35.3,35.26,35.28,64600.0,30.3292,30.3378,30.3034,30.3206,64600.0
2013-12-19 14:00:00,35.27,35.33,35.27,35.3,96400.0,30.312,30.3636,30.312,30.3378,96400.0
2013-12-19 14:10:00,35.3,35.32,35.25,35.26,80100.0,30.3378,30.355,30.2948,30.3034,80100.0
2013-12-19 14:20:00,35.26,35.27,35.17,35.18,138500.0,30.3034,30.312,30.2261,30.2347,138500.0
2013-12-19 14:30:00,35.17,35.19,35.13,35.14,133400.0,30.2261,30.2433,30.1917,30.2003,133400.0
2013-12-19 14:40:00,35.14,35.19,35.14,35.17,93200.0,30.2003,30.2433,30.2003,30.2261,93200.0
2013-12-19 14:50:00,35.16,35.18,35.14,35.17,81400.0,30.2175,30.2347,30.2003,30.2261,81400.0
2013-12-19 15:00:00,35.18,35.24,35.17,35.23,111700.0,30.2347,30.2862,30.2261,30.2776,111700.0
2013-12-19 15:10:00,35.23,35.24,35.2,35.2,120500.0,30.2776,30.2862,30.2519,30.2519,120500.0
2013-12-19 15:20:00,35.2,35.22,35.17,35.18,110700.0,30.2519,30.269,30.2261,30.2347,110700.0
2013-12-19 15:30:00,35.18,35.23,35.15,35.23,178000.0,30.2347,30.2776,30.2089,30.2776,178000.0
2013-12-19 15:40:00,35.22,35.25,35.17,35.18,294600.0,30.269,30.2948,30.2261,30.2347,294600.0
2013-12-19 15:50:00,35.18,35.21,35.18,35.2,536500.0,30.2347,30.2605,30.2347,30.2519,536500.0
2013-12-20 09:30:00,35.22,35.44,35.2,35.4,1240400.0,30.269,30.4581,30.2519,30.4237,1240400.0
2013-12-20 09:40:00,35.39,35.49,35.38,35.45,248800.0,30.4152,30.5011,30.4066,30.4667,248800.0
2013-12-20 09:50:00,35.44,35.56,35.39,35.47,400800.0,30.4581,30.5613,30.4152,30.4839,400800.0
2013-12-20 10:00:00,35.47,35.55,35.45,35.54,153800.0,30.4839,30.5527,30.4667,30.5441,153800.0
2013-12-20 10:10:00,35.53,35.59,35.49,35.5,188000.0,30.5355,30.587,30.5011,30.5097,188000.0
2013-12-20 10:20:00,35.5,35.59,35.45,35.58,170600.0,30.5097,30.587,30.4667,30.5784,170600.0
2013-12-20 10:30:00,35.58,35.6,35.52,35.56,160600.0,30.5784,30.5956,30.5269,30.5613,160600.0
2013-12-20 10:40:00,35.56,35.59,35.5,35.5,123000.0,30.5613,30.587,30.5097,30.5097,123000.0
2013-12-20 10:50:00,35.49,35.53,35.36,35.4,267200.0,30.5011,30.5355,30.3894,30.4237,267200.0
2013-12-20 11:00:00,35.41,35.53,35.4,35.5,190800.0,30.4323,30.5355,30.4237,30.5097,190800.0
2013-12-20 11:10:00,35.5,35.51,35.46,35.47,150300.0,30.5097,30.5183,30.4753,30.4839,150300.0
2013-12-20 11:20:00,35.47,35.5,35.44,35.46,110600.0,30.4839,30.5097,30.4581,30.4753,110600.0
2013-12-20 11:30:00,35.47,35.57,35.47,35.56,253400.0,30.4839,30.5698,30.4839,30.5613,253400.0
2013-12-20 11:40:00,35.57,35.6,35.54,35.6,154700.0,30.5698,30.5956,30.5441,30.5956,154700.0
2013-12-20 11:50:00,35.59,35.62,35.58,35.61,144000.0,30.587,30.6128,30.5784,30.6042,144000.0
2013-12-20 12:00:00,35.62,35.62,35.56,35.6,188400.0,30.6128,30.6128,30.5613,30.5956,188400.0
2013-12-20 12:10:00,35.6,35.61,35.56,35.56,90200.0,30.5956,30.6042,30.5613,30.5613,90200.0
2013-12-20 12:20:00,35.57,35.62,35.55,35.56,114600.0,30.5698,30.6128,30.5527,30.5613,114600.0
2013-12-20 12:30:00,35.56,35.56,35.49,35.49,82000.0,30.5613,30.5613,30.5011,30.5011,82000.0
2013-12-20 12:40:00,35.48,35.53,35.46,35.49,79800.0,30.4925,30.5355,30.4753,30.5011,79800.0
2013-12-20 12:50:00,35.49,35.52,35.44,35.47,115600.0,30.5011,30.5269,30.4581,30.4839,115600.0
2013-12-20 13:00:00,35.48,35.55,35.48,35.51,127500.0,30.4925,30.5527,30.4925,30.5183,127500.0
2013-12-20 13:10:00,35.51,35.53,35.49,35.52,79400.0,30.5183,30.5355,30.5011,30.5269,79400.0
2013-12-20 13:20:00,35.53,35.58,35.53,35.56,81400.0,30.5355,30.5784,30.5355,30.5613,81400.0
2013-12-20 13:30:00,35.56,35.56,35.5,35.5,101500.0,30.5613,30.5613,30.5097,30.5097,101500.0
2013-12-20 13:40:00,35.5,35.51,35.48,35.5,87100.0,30.5097,30.5183,30.4925,30.5097,87100.0
2013-12-20 13:50:00,35.5,35.53,35.49,35.52,96300.0,30.5097,30.5355,30.5011,30.5269,96300.0
2013-12-20 14:00:00,35.52,35.54,35.48,35.5,94400.0,30.5269,30.5441,30.4925,30.5097,94400.0
2013-12-20 14:10:00,35.5,35.51,35.46,35.51,105900.0,30.5097,30.5183,30.4753,30.5183,105900.0
2013-12-20 14:20:00,35.52,35.56,35.51,35.54,125600.0,30.5269,30.5613,30.5183,30.5441,125600.0
2013-12-20 14:30:00,35.55,35.57,35.54,35.55,118800.0,30.5527,30.5698,30.5441,30.5527,118800.0
2013-12-20 14:40:00,35.54,35.58,35.53,35.57,89300.0,30.5441,30.5784,30.5355,30.5698,89300.0
2013-12-20 14:50:00,35.56,35.57,35.54,35.55,90500.0,30.5613,30.5698,30.5441,30.5527,90500.0
2013-12-20 15:00:00,35.55,35.55,35.52,35.53,115200.0,30.5527,30.5527,30.5269,30.5355,115200.0
2013-12-20 15:10:00,35.52,35.55,35.52,35.52,101100.0,30.5269,30.5527,30.5269,30.5269,101100.0
2013-12-20 15:20:00,35.53,35.53,35.49,35.5,213400.0,30.5355,30.5355,30.5011,30.5097,213400.0
2013-12-20 15:30:00,35.5,35.6,35.48,35.6,291300.0,30.5097,30.5956,30.4925,30.5956,291300.0
2013-12-20 15:40:00,35.6,35.67,35.59,35.66,828100.0,30.5956,30.6558,30.587,30.6472,828100.0
2013-12-20 15:50:00,35.67,35.75,35.65,35.68,1660000.0,30.6558,30.7245,30.6386,30.6644,1660000.0
2013-12-23 09:30:00,35.88,35.96,35.59,35.84,316600.0,30.8363,30.905,30.587,30.8019,316600.0
2013-12-23 09:40:00,35.83,36.0,35.79,35.89,366400.0,30.7933,30.9394,30.7589,30.8449,366400.0
2013-12-23 09:50:00,35.88,36.0,35.87,35.97,377900.0,30.8363,30.9394,30.8277,30.9136,377900.0
2013-12-23 10:00:00,35.98,36.04,35.9,35.93,291600.0,30.9222,30.9738,30.8535,30.8792,291600.0
2013-12-23 10:10:00,35.93,35.95,35.86,35.88,217800.0,30.8792,30.8964,30.8191,30.8363,217800.0
2013-12-23 10:20:00,35.88,35.93,35.76,35.78,204400.0,30.8363,30.8792,30.7331,30.7503,204400.0
2013-12-23 10:30:00,35.78,35.81,35.75,35.8,219100.0,30.7503,30.7761,30.7245,30.7675,219100.0
2013-12-23 10:40:00,35.8,35.82,35.77,35.77,131900.0,30.7675,30.7847,30.7417,30.7417,131900.0
2013-12-23 10:50:00,35.78,35.8,35.76,35.76,154600.0,30.7503,30.7675,30.7331,30.7331,154600.0
2013-12-23 11:00:00,35.76,35.85,35.76,35.85,109100.0,30.7331,30.8105,30.7331,30.8105,109100.0
2013-12-23 11:10:00,35.85,35.96,35.84,35.95,194800.0,30.8105,30.905,30.8019,30.8964,194800.0
2013-12-23 11:20:00,35.95,35.96,35.87,35.91,196700.0,30.8964,30.905,30.8277,30.8621,196700.0
2013-12-23 11:30:00,35.91,35.91,35.85,35.85,131000.0,30.8621,30.8621,30.8105,30.8105,131000.0
2013-12-23 11:40:00,35.85,35.87,35.83,35.84,111500.0,30.8105,30.8277,30.7933,30.8019,111500.0
2013-12-23 11:50:00,35.84,35.86,35.77,35.77,90900.0,30.8019,30.8191,30.7417,30.7417,90900.0
2013-12-23 12:00:00,35.77,35.8,35.72,35.8,146200.0,30.7417,30.7675,30.6988,30.7675,146200.0
2013-12-23 12:10:00,35.8,35.8,35.73,35.74,113900.0,30.7675,30.7675,30.7074,30.716,113900.0
2013-12-23 12:20:00,35.74,35.78,35.74,35.76,111600.0,30.716,30.7503,30.716,30.7331,111600.0
2013-12-23 12:30:00,35.77,35.77,35.7,35.7,139600.0,30.7417,30.7417,30.6816,30.6816,139600.0
2013-12-23 12:40:00,35.7,35.72,35.7,35.71,69200.0,30.6816,30.6988,30.6816,30.6902,69200.0
2013-12-23 12:50:00,35.71,35.78,35.7,35.7,132900.0,30.6902,30.7503,30.6816,30.6816,132900.0
2013-12-23 13:00:00,35.7,35.73,35.66,35.67,90800.0,30.6816,30.7074,30.6472,30.6558,90800.0
2013-12-23 13:10:00,35.67,35.74,35.65,35.73,134000.0,30.6558,30.716,30.6386,30.7074,134000.0
2013-12-23 13:20:00,35.74,35.74,35.73,35.73,47100.0,30.716,30.716,30.7074,30.7074,47100.0
2013-12-23 13:30:00,35.73,35.75,35.7,35.72,119900.0,30.7074,30.7245,30.6816,30.6988,119900.0
2013-12-23 13:40:00,35.72,35.72,35.63,35.63,97000.0,30.6988,30.6988,30.6214,30.6214,97000.0
2013-12-23 13:50:00,35.62,35.63,35.6,35.62,115900.0,30.6128,30.6214,30.5956,30.6128,115900.0
2013-12-23 14:00:00,35.61,35.63,35.6,35.62,116500.0,30.6042,30.6214,30.5956,30.6128,116500.0
2013-12-23 14:10:00,35.62,35.63,35.6,35.63,97900.0,30.6128,30.6214,30.5956,30.6214,97900.0
2013-12-23 14:20:00,35.63,35.68,35.63,35.66,108900.0,30.6214,30.6644,30.6214,30.6472,108900.0
2013-12-23 14:30:00,35.65,35.66,35.62,35.63,95000.0,30.6386,30.6472,30.6128,30.6214,95000.0
2013-12-23 14:40:00,35.63,35.68,35.61,35.67,177100.0,30.6214,30.6644,30.6042,30.6558,177100.0
2013-12-23 14:50:00,35.66,35.7,35.65,35.7,103400.0,30.6472,30.6816,30.6386,30.6816,103400.0
2013-12-23 15:00:00,35.7,35.74,35.69,35.7,133100.0,30.6816,30.716,30.673,30.6816,133100.0
2013-12-23 15:10:00,35.7,35.71,35.67,35.68,115600.0,30.6816,30.6902,30.6558,30.6644,115600.0
2013-12-23 15:20:00,35.68,35.72,35.65,35.72,165000.0,30.6644,30.6988,30.6386,30.6988,165000.0
2013-12-23 15:30:00,35.72,35.76,35.7,35.76,215100.0,30.6988,30.7331,30.6816,30.7331,215100.0
2013-12-23 15:40:00,35.76,35.76,35.72,35.73,293000.0,30.7331,30.7331,30.6988,30.7074,293000.0
2013-12-23 15:50:00,35.73,35.77,35.69,35.74,822200.0,30.7074,30.7417,30.673,30.716,822200.0
2013-12-24 09:30:00,35.84,35.99,35.76,35.97,190700.0,30.8019,30.9308,30.7331,30.9136,190700.0
2013-12-24 09:40:00,35.97,36.0,35.85,35.99,266300.0,30.9136,30.9394,30.8105,30.9308,266300.0
2013-12-24 09:50:00,35.98,36.0,35.93,35.95,240700.0,30.9222,30.9394,30.8792,30.8964,240700.0
2013-12-24 10:00:00,35.96,36.0,35.94,35.98,142900.0,30.905,30.9394,30.8878,30.9222,142900.0
2013-12-24 10:10:00,35.98,36.07,35.96,36.02,309400.0,30.9222,30.9996,30.905,30.9566,309400.0
2013-12-24 10:20:00,36.02,36.16,36.01,36.1,258700.0,30.9566,31.0769,30.948,31.0253,258700.0
2013-12-24 10:30:00,36.09,36.14,36.07,36.08,161000.0,31.0167,31.0597,30.9996,31.0082,161000.0
2013-12-24 10:40:00,36.09,36.12,36.05,36.1,145400.0,31.0167,31.0425,30.9824,31.0253,145400.0
2013-12-24 10:50:00,36.09,36.14,36.05,36.13,141700.0,31.0167,31.0597,30.9824,31.0511,141700.0
2013-12-24 11:00:00,36.13,36.2,36.1,36.2,188100.0,31.0511,31.1113,31.0253,31.1113,188100.0
2013-12-24 11:10:00,36.2,36.25,36.19,36.24,201300.0,31.1113,31.1543,31.1027,31.1457,201300.0
2013-12-24 11:20:00,36.24,36.31,36.23,36.27,201600.0,31.1457,31.2058,31.1371,31.1714,201600.0
2013-12-24 11:30:00,36.26,36.32,36.24,36.24,173000.0,31.1629,31.2144,31.1457,31.1457,173000.0
2013-12-24 11:40:00,36.24,36.29,36.23,36.23,210700.0,31.1457,31.1886,31.1371,31.1371,210700.0
2013-12-24 11:50:00,36.24,36.26,36.18,36.24,322500.0,31.1457,31.1629,31.0941,31.1457,322500.0
2013-12-24 12:00:00,36.24,36.36,36.21,36.35,246100.0,31.1457,31.2488,31.1199,31.2402,246100.0
2013-12-24 12:10:00,36.36,36.41,36.34,36.39,184500.0,31.2488,31.2918,31.2316,31.2746,184500.0
2013-12-24 12:20:00,36.39,36.47,36.36,36.36,244700.0,31.2746,31.3433,31.2488,31.2488,244700.0
2013-12-24 12:30:00,36.36,36.44,36.35,36.38,303000.0,31.2488,31.3175,31.2402,31.266,303000.0
2013-12-24 12:40:00,36.38,36.38,36.32,36.34,442300.0,31.266,31.266,31.2144,31.2316,442300.0
2013-12-24 12:50:00,36.34,36.34,36.29,36.3,511100.0,31.2316,31.2316,31.1886,31.1972,511100.0
2013-12-26 09:30:00,36.38,36.78,36.35,36.7,605100.0,31.266,31.6098,31.2402,31.541,605100.0
2013-12-26 09:40:00,36.69,36.86,36.67,36.84,318900.0,31.5324,31.6785,31.5152,31.6613,318900.0
2013-12-26 09:50:00,36.84,36.9,36.75,36.76,436700.0,31.6613,31.7129,31.584,31.5926,436700.0
2013-12-26 10:00:00,36.77,36.88,36.77,36.84,262800.0,31.6012,31.6957,31.6012,31.6613,262800.0
2013-12-26 10:10:00,36.84,36.85,36.78,36.81,256700.0,31.6613,31.6699,31.6098,31.6355,256700.0
2013-12-26 10:20:00,36.81,36.85,36.78,36.84,213700.0,31.6355,31.6699,31.6098,31.6613,213700.0
2013-12-26 10:30:00,36.85,36.85,36.76,36.8,170100.0,31.6699,31.6699,31.5926,31.6269,170100.0
2013-12-26 10:40:00,36.8,36.95,36.8,36.89,284500.0,31.6269,31.7559,31.6269,31.7043,284500.0
2013-12-26 10:50:00,36.89,37.03,36.86,36.97,377100.0,31.7043,31.8246,31.6785,31.773,377100.0
2013-12-26 11:00:00,36.96,36.98,36.87,36.87,289400.0,31.7645,31.7816,31.6871,31.6871,289400.0
2013-12-26 11:10:00,36.87,36.9,36.83,36.89,174700.0,31.6871,31.7129,31.6527,31.7043,174700.0
2013-12-26 11:20:00,36.89,36.99,36.89,36.9,145500.0,31.7043,31.7902,31.7043,31.7129,145500.0
2013-12-26 11:30:00,36.89,37.0,36.85,36.86,329600.0,31.7043,31.7988,31.6699,31.6785,329600.0
2013-12-26 11:40:00,36.85,36.89,36.81,36.84,274600.0,31.6699,31.7043,31.6355,31.6613,274600.0
2013-12-26 11:50:00,36.84,36.89,36.76,36.78,180100.0,31.6613,31.7043,31.5926,31.6098,180100.0
2013-12-26 12:00:00,36.77,36.77,36.7,36.76,155900.0,31.6012,31.6012,31.541,31.5926,155900.0
2013-12-26 12:10:00,36.77,36.84,36.76,36.84,192800.0,31.6012,31.6613,31.5926,31.6613,192800.0
2013-12-26 12:20:00,36.84,36.88,36.8,36.83,102900.0,31.6613,31.6957,31.6269,31.6527,102900.0
2013-12-26 12:30:00,36.83,36.87,36.8,36.85,130100.0,31.6527,31.6871,31.6269,31.6699,130100.0
2013-12-26 12:40:00,36.84,36.9,36.83,36.9,168600.0,31.6613,31.7129,31.6527,31.7129,168600.0
2013-12-26 12:50:00,36.89,36.9,36.83,36.84,120200.0,31.7043,31.7129,31.6527,31.6613,120200.0
2013-12-26 13:00:00,36.84,36.89,36.84,36.86,116700.0,31.6613,31.7043,31.6613,31.6785,116700.0
2013-12-26 13:10:00,36.86,36.9,36.86,36.87,106700.0,31.6785,31.7129,31.6785,31.6871,106700.0
2013-12-26 13:20:00,36.87,36.89,36.84,36.85,100200.0,31.6871,31.7043,31.6613,31.6699,100200.0
2013-12-26 13:30:00,36.85,36.9,36.83,36.89,157400.0,31.6699,31.7129,31.6527,31.7043,157400.0
2013-12-26 13:40:00,36.9,36.93,36.88,36.92,90000.0,31.7129,31.7387,31.6957,31.7301,90000.0
2013-12-26 13:50:00,36.91,37.0,36.91,36.99,113100.0,31.7215,31.7988,31.7215,31.7902,113100.0
2013-12-26 14:00:00,37.0,37.01,36.99,37.0,210800.0,31.7988,31.8074,31.7902,31.7988,210800.0
2013-12-26 14:10:00,37.0,37.0,36.94,36.98,284300.0,31.7988,31.7988,31.7473,31.7816,284300.0
2013-12-26 14:20:00,36.97,37.0,36.97,37.0,103800.0,31.773,31.7988,31.773,31.7988,103800.0
2013-12-26 14:30:00,36.99,37.02,36.99,37.01,219400.0,31.7902,31.816,31.7902,31.8074,219400.0
2013-12-26 14:40:00,37.01,37.01,36.94,36.99,163200.0,31.8074,31.8074,31.7473,31.7902,163200.0
2013-12-26 14:50:00,36.98,36.99,36.96,36.96,121500.0,31.7816,31.7902,31.7645,31.7645,121500.0
2013-12-26 15:00:00,36.97,36.98,36.95,36.97,184700.0,31.773,31.7816,31.7559,31.773,184700.0
2013-12-26 15:10:00,36.97,37.01,36.97,37.0,247400.0,31.773,31.8074,31.773,31.7988,247400.0
2013-12-26 15:20:00,37.01,37.01,36.99,36.99,203500.0,31.8074,31.8074,31.7902,31.7902,203500.0
2013-12-26 15:30:00,37.0,37.04,36.98,37.0,411100.0,31.7988,31.8332,31.7816,31.7988,411100.0
2013-12-26 15:40:00,37.0,37.03,36.99,37.0,651400.0,31.7988,31.8246,31.7902,31.7988,651400.0
2013-12-26 15:50:00,37.0,37.0,36.96,36.97,790800.0,31.7988,31.7988,31.7645,31.773,790800.0
2013-12-27 09:30:00,36.97,37.17,36.94,37.16,468900.0,31.773,31.9449,31.7473,31.9363,468900.0
2013-12-27 09:40:00,37.15,37.16,37.05,37.12,218300.0,31.9277,31.9363,31.8418,31.902,218300.0
2013-12-27 09:50:00,37.12,37.23,37.12,37.17,403200.0,31.902,31.9965,31.902,31.9449,403200.0
2013-12-27 10:00:00,37.17,37.28,37.16,37.27,348700.0,31.9449,32.0395,31.9363,32.0309,348700.0
2013-12-27 10:10:00,37.27,37.37,37.24,37.37,361700.0,32.0309,32.1168,32.0051,32.1168,361700.0
2013-12-27 10:20:00,37.36,37.4,37.31,37.4,209500.0,32.1082,32.1426,32.0653,32.1426,209500.0
2013-12-27 10:30:00,37.4,37.43,37.35,37.41,320000.0,32.1426,32.1684,32.0996,32.1512,320000.0
2013-12-27 10:40:00,37.41,37.5,37.41,37.46,266500.0,32.1512,32.2285,32.1512,32.1942,266500.0
2013-12-27 10:50:00,37.46,37.49,37.36,37.37,166500.0,32.1942,32.2199,32.1082,32.1168,166500.0
2013-12-27 11:00:00,37.37,37.39,37.29,37.29,315400.0,32.1168,32.134,32.0481,32.0481,315400.0
2013-12-27 11:10:00,37.29,37.45,37.29,37.43,228500.0,32.0481,32.1856,32.0481,32.1684,228500.0
2013-12-27 11:20:00,37.43,37.46,37.38,37.41,119300.0,32.1684,32.1942,32.1254,32.1512,119300.0
2013-12-27 11:30:00,37.42,37.44,37.34,37.34,183400.0,32.1598,32.177,32.091,32.091,183400.0
2013-12-27 11:40:00,37.35,37.39,37.33,37.38,232500.0,32.0996,32.134,32.0824,32.1254,232500.0
2013-12-27 11:50:00,37.39,37.46,37.38,37.38,197600.0,32.134,32.1942,32.1254,32.1254,197600.0
2013-12-27 12:00:00,37.39,37.43,37.32,37.42,148000.0,32.134,32.1684,32.0738,32.1598,148000.0
2013-12-27 12:10:00,37.42,37.49,37.41,37.48,220900.0,32.1598,32.2199,32.1512,32.2114,220900.0
2013-12-27 12:20:00,37.47,37.49,37.46,37.47,95000.0,32.2028,32.2199,32.1942,32.2028,95000.0
2013-12-27 12:30:00,37.46,37.48,37.39,37.41,86100.0,32.1942,32.2114,32.134,32.1512,86100.0
2013-12-27 12:40:00,37.42,37.45,37.4,37.44,75900.0,32.1598,32.1856,32.1426,32.177,75900.0
2013-12-27 12:50:00,37.43,37.44,37.35,37.39,104400.0,32.1684,32.177,32.0996,32.134,104400.0
2013-12-27 13:00:00,37.39,37.43,37.37,37.4,144800.0,32.134,32.1684,32.1168,32.1426,144800.0
2013-12-27 13:10:00,37.39,37.43,37.38,37.42,127900.0,32.134,32.1684,32.1254,32.1598,127900.0
2013-12-27 13:20:00,37.42,37.45,37.41,37.44,99500.0,32.1598,32.1856,32.1512,32.177,99500.0
2013-12-27 13:30:00,37.44,37.49,37.44,37.48,128800.0,32.177,32.2199,32.177,32.2114,128800.0
2013-12-27 13:40:00,37.48,37.48,37.43,37.46,109000.0,32.2114,32.2114,32.1684,32.1942,109000.0
2013-12-27 13:50:00,37.47,37.48,37.45,37.47,88100.0,32.2028,32.2114,32.1856,32.2028,88100.0
2013-12-27 14:00:00,37.46,37.49,37.46,37.48,134500.0,32.1942,32.2199,32.1942,32.2114,134500.0
2013-12-27 14:10:00,37.47,37.5,37.47,37.48,121500.0,32.2028,32.2285,32.2028,32.2114,121500.0
2013-12-27 14:20:00,37.48,37.5,37.47,37.49,139300.0,32.2114,32.2285,32.2028,32.2199,139300.0
2013-12-27 14:30:00,37.48,37.49,37.41,37.46,147300.0,32.2114,32.2199,32.1512,32.1942,147300.0
2013-12-27 14:40:00,37.46,37.5,37.46,37.49,104500.0,32.1942,32.2285,32.1942,32.2199,104500.0
2013-12-27 14:50:00,37.49,37.5,37.47,37.48,174400.0,32.2199,32.2285,32.2028,32.2114,174400.0
2013-12-27 15:00:00,37.47,37.49,37.46,37.48,171500.0,32.2028,32.2199,32.1942,32.2114,171500.0
2013-12-27 15:10:00,37.48,37.53,37.48,37.51,379300.0,32.2114,32.2543,32.2114,32.2371,379300.0
2013-12-27 15:20:00,37.5,37.58,37.5,37.58,335100.0,32.2285,32.2973,32.2285,32.2973,335100.0
2013-12-27 15:30:00,37.58,37.63,37.57,37.58,373200.0,32.2973,32.3403,32.2887,32.2973,373200.0
2013-12-27 15:40:00,37.58,37.58,37.51,37.51,446900.0,32.2973,32.2973,32.2371,32.2371,446900.0
2013-12-27 15:50:00,37.51,37.56,37.5,37.51,879200.0,32.2371,32.2801,32.2285,32.2371,879200.0
2013-12-30 09:30:00,37.56,37.72,37.39,37.59,514100.0,32.2801,32.4176,32.134,32.3059,514100.0
2013-12-30 09:40:00,37.58,37.76,37.58,37.66,434200.0,32.2973,32.452,32.2973,32.3661,434200.0
2013-12-30 09:50:00,37.66,37.76,37.62,37.76,334700.0,32.3661,32.452,32.3317,32.452,334700.0
2013-12-30 10:00:00,37.76,37.77,37.6,37.61,289300.0,32.452,32.4606,32.3145,32.3231,289300.0
2013-12-30 10:10:00,37.62,37.77,37.57,37.75,315500.0,32.3317,32.4606,32.2887,32.4434,315500.0
2013-12-30 10:20:00,37.75,37.75,37.43,37.45,317900.0,32.4434,32.4434,32.1684,32.1856,317900.0
2013-12-30 10:30:00,37.45,37.58,37.41,37.54,246500.0,32.1856,32.2973,32.1512,32.2629,246500.0
2013-12-30 10:40:00,37.53,37.56,37.5,37.52,199500.0,32.2543,32.2801,32.2285,32.2457,199500.0
2013-12-30 10:50:00,37.52,37.56,37.5,37.55,144700.0,32.2457,32.2801,32.2285,32.2715,144700.0
2013-12-30 11:00:00,37.55,37.64,37.53,37.64,189600.0,32.2715,32.3489,32.2543,32.3489,189600.0
2013-12-30 11:10:00,37.63,37.67,37.59,37.61,233300.0,32.3403,32.3746,32.3059,32.3231,233300.0
2013-12-30 11:20:00,37.61,37.64,37.56,37.64,204600.0,32.3231,32.3489,32.2801,32.3489,204600.0
2013-12-30 11:30:00,37.64,37.8,37.61,37.8,540800.0,32.3489,32.4864,32.3231,32.4864,540800.0
2013-12-30 11:40:00,37.8,37.84,37.77,37.8,195400.0,32.4864,32.5207,32.4606,32.4864,195400.0
2013-12-30 11:50:00,37.8,37.86,37.79,37.82,173600.0,32.4864,32.5379,32.4778,32.5036,173600.0
2013-12-30 12:00:00,37.82,37.87,37.82,37.83,180200.0,32.5036,32.5465,32.5036,32.5122,180200.0
2013-12-30 12:10:00,37.84,37.87,37.82,37.87,110800.0,32.5207,32.5465,32.5036,32.5465,110800.0
2013-12-30 12:20:00,37.87,37.9,37.82,37.84,210100.0,32.5465,32.5723,32.5036,32.5207,210100.0
2013-12-30 12:30:00,37.84,37.84,37.76,37.83,139600.0,32.5207,32.5207,32.452,32.5122,139600.0
2013-12-30 12:40:00,37.84,37.85,37.75,37.77,130900.0,32.5207,32.5293,32.4434,32.4606,130900.0
2013-12-30 12:50:00,37.77,37.79,37.74,37.79,86400.0,32.4606,32.4778,32.4348,32.4778,86400.0
2013-12-30 13:00:00,37.78,37.92,37.75,37.91,307000.0,32.4692,32.5895,32.4434,32.5809,307000.0
2013-12-30 13:10:00,37.91,37.92,37.89,37.92,147700.0,32.5809,32.5895,32.5637,32.5895,147700.0
2013-12-30 13:20:00,37.92,37.93,37.88,37.93,141200.0,32.5895,32.5981,32.5551,32.5981,141200.0
2013-12-30 13:30:00,37.93,37.95,37.91,37.92,130900.0,32.5981,32.6153,32.5809,32.5895,130900.0
2013-12-30 13:40:00,37.93,38.0,37.93,37.98,385500.0,32.5981,32.6583,32.5981,32.6411,385500.0
2013-12-30 13:50:00,37.99,38.0,37.95,37.99,183000.0,32.6497,32.6583,32.6153,32.6497,183000.0
2013-12-30 14:00:00,37.98,38.0,37.92,37.92,212300.0,32.6411,32.6583,32.5895,32.5895,212300.0
2013-12-30 14:10:00,37.92,37.98,37.91,37.91,122900.0,32.5895,32.6411,32.5809,32.5809,122900.0
2013-12-30 14:20:00,37.92,37.92,37.84,37.84,144900.0,32.5895,32.5895,32.5207,32.5207,144900.0
2013-12-30 14:30:00,37.84,37.85,37.78,37.79,124700.0,32.5207,32.5293,32.4692,32.4778,124700.0
2013-12-30 14:40:00,37.79,37.8,37.76,37.77,101500.0,32.4778,32.4864,32.452,32.4606,101500.0
2013-12-30 14:50:00,37.77,37.83,37.76,37.81,177700.0,32.4606,32.5122,32.452,32.495,177700.0
2013-12-30 15:00:00,37.8,37.81,37.75,37.76,137300.0,32.4864,32.495,32.4434,32.452,137300.0
2013-12-30 15:10:00,37.75,37.82,37.74,37.8,270800.0,32.4434,32.5036,32.4348,32.4864,270800.0
2013-12-30 15:20:00,37.8,37.8,37.67,37.67,126300.0,32.4864,32.4864,32.3746,32.3746,126300.0
2013-12-30 15:30:00,37.67,37.69,37.63,37.68,172400.0,32.3746,32.3918,32.3403,32.3832,172400.0
2013-12-30 15:40:00,37.69,37.71,37.62,37.68,236600.0,32.3918,32.409,32.3317,32.3832,236600.0
2013-12-30 15:50:00,37.69,37.7,37.63,37.68,612700.0,32.3918,32.4004,32.3403,32.3832,612700.0
2013-12-31 09:30:00,37.64,37.69,37.4,37.56,314800.0,32.3489,32.3918,32.1426,32.2801,314800.0
2013-12-31 09:40:00,37.56,37.81,37.51,37.75,237200.0,32.2801,32.495,32.2371,32.4434,237200.0
2013-12-31 09:50:00,37.75,37.84,37.74,37.79,213500.0,32.4434,32.5207,32.4348,32.4778,213500.0
2013-12-31 10:00:00,37.79,37.98,37.75,37.77,387900.0,32.4778,32.6411,32.4434,32.4606,387900.0
2013-12-31 10:10:00,37.78,37.84,37.75,37.8,215400.0,32.4692,32.5207,32.4434,32.4864,215400.0
2013-12-31 10:20:00,37.79,37.84,37.73,37.74,174000.0,32.4778,32.5207,32.4262,32.4348,174000.0
2013-12-31 10:30:00,37.75,37.82,37.75,37.79,117900.0,32.4434,32.5036,32.4434,32.4778,117900.0
2013-12-31 10:40:00,37.8,37.82,37.71,37.72,230200.0,32.4864,32.5036,32.409,32.4176,230200.0
2013-12-31 10:50:00,37.71,37.73,37.57,37.62,246600.0,32.409,32.4262,32.2887,32.3317,246600.0
2013-12-31 11:00:00,37.63,37.71,37.63,37.66,117500.0,32.3403,32.409,32.3403,32.3661,117500.0
2013-12-31 11:10:00,37.66,37.71,37.66,37.7,137500.0,32.3661,32.409,32.3661,32.4004,137500.0
2013-12-31 11:20:00,37.7,37.71,37.68,37.69,114500.0,32.4004,32.409,32.3832,32.3918,114500.0
2013-12-31 11:30:00,37.7,37.71,37.66,37.66,103100.0,32.4004,32.409,32.3661,32.3661,103100.0
2013-12-31 11:40:00,37.66,37.71,37.62,37.63,163000.0,32.3661,32.409,32.3317,32.3403,163000.0
2013-12-31 11:50:00,37.63,37.63,37.55,37.59,181300.0,32.3403,32.3403,32.2715,32.3059,181300.0
2013-12-31 12:00:00,37.59,37.61,37.54,37.58,197500.0,32.3059,32.3231,32.2629,32.2973,197500.0
2013-12-31 12:10:00,37.58,37.63,37.58,37.6,74800.0,32.2973,32.3403,32.2973,32.3145,74800.0
2013-12-31 12:20:00,37.59,37.61,37.57,37.58,91200.0,32.3059,32.3231,32.2887,32.2973,91200.0
2013-12-31 12:30:00,37.58,37.59,37.53,37.55,118100.0,32.2973,32.3059,32.2543,32.2715,118100.0
2013-12-31 12:40:00,37.55,37.55,37.49,37.49,87800.0,32.2715,32.2715,32.2199,32.2199,87800.0
2013-12-31 12:50:00,37.5,37.51,37.43,37.45,157000.0,32.2285,32.2371,32.1684,32.1856,157000.0
2013-12-31 13:00:00,37.46,37.49,37.46,37.49,74900.0,32.1942,32.2199,32.1942,32.2199,74900.0
2013-12-31 13:10:00,37.49,37.5,37.47,37.48,69100.0,32.2199,32.2285,32.2028,32.2114,69100.0
2013-12-31 13:20:00,37.48,37.48,37.41,37.48,158900.0,32.2114,32.2114,32.1512,32.2114,158900.0
2013-12-31 13:30:00,37.49,37.53,37.47,37.51,98900.0,32.2199,32.2543,32.2028,32.2371,98900.0
2013-12-31 13:40:00,37.52,37.53,37.5,37.5,81300.0,32.2457,32.2543,32.2285,32.2285,81300.0
2013-12-31 13:50:00,37.51,37.61,37.51,37.61,174200.0,32.2371,32.3231,32.2371,32.3231,174200.0
2013-12-31 14:00:00,37.61,37.62,37.55,37.56,121700.0,32.3231,32.3317,32.2715,32.2801,121700.0
2013-12-31 14:10:00,37.56,37.56,37.54,37.56,68800.0,32.2801,32.2801,32.2629,32.2801,68800.0
2013-12-31 14:20:00,37.55,37.56,37.47,37.49,120100.0,32.2715,32.2801,32.2028,32.2199,120100.0
2013-12-31 14:30:00,37.49,37.53,37.48,37.49,95300.0,32.2199,32.2543,32.2114,32.2199,95300.0
2013-12-31 14:40:00,37.48,37.52,37.48,37.52,84500.0,32.2114,32.2457,32.2114,32.2457,84500.0
2013-12-31 14:50:00,37.51,37.59,37.51,37.58,87400.0,32.2371,32.3059,32.2371,32.2973,87400.0
2013-12-31 15:00:00,37.58,37.58,37.54,37.54,81100.0,32.2973,32.2973,32.2629,32.2629,81100.0
2013-12-31 15:10:00,37.55,37.55,37.53,37.53,82500.0,32.2715,32.2715,32.2543,32.2543,82500.0
2013-12-31 15:20:00,37.54,37.59,37.53,37.58,116500.0,32.2629,32.3059,32.2543,32.2973,116500.0
2013-12-31 15:30:00,37.58,37.64,37.58,37.63,116900.0,32.2973,32.3489,32.2973,32.3403,116900.0
2013-12-31 15:40:00,37.63,37.72,37.6,37.7,303600.0,32.3403,32.4176,32.3145,32.4004,303600.0
2013-12-31 15:50:00,37.7,37.75,37.69,37.75,767200.0,32.4004,32.4434,32.3918,32.4434,767200.0
2014-01-02 09:30:00,37.72,37.8,37.61,37.66,645200.0,32.4176,32.4864,32.3231,32.3661,645200.0
2014-01-02 09:40:00,37.65,37.74,37.44,37.74,558100.0,32.3575,32.4348,32.177,32.4348,558100.0
2014-01-02 09:50:00,37.72,37.79,37.63,37.77,228300.0,32.4176,32.4778,32.3403,32.4606,228300.0
2014-01-02 10:00:00,37.78,37.79,37.68,37.68,233900.0,32.4692,32.4778,32.3832,32.3832,233900.0
2014-01-02 10:10:00,37.68,37.83,37.6,37.82,427700.0,32.3832,32.5122,32.3145,32.5036,427700.0
2014-01-02 10:20:00,37.84,37.86,37.77,37.83,166500.0,32.5207,32.5379,32.4606,32.5122,166500.0
2014-01-02 10:30:00,37.83,37.9,37.83,37.86,154700.0,32.5122,32.5723,32.5122,32.5379,154700.0
2014-01-02 10:40:00,37.86,38.09,37.86,38.08,487800.0,32.5379,32.7356,32.5379,32.727,487800.0
2014-01-02 10:50:00,38.09,38.09,37.9,37.95,272300.0,32.7356,32.7356,32.5723,32.6153,272300.0
2014-01-02 11:00:00,37.95,37.97,37.86,37.91,182700.0,32.6153,32.6325,32.5379,32.5809,182700.0
2014-01-02 11:10:00,37.92,37.96,37.91,37.93,149800.0,32.5895,32.6239,32.5809,32.5981,149800.0
2014-01-02 11:20:00,37.94,37.95,37.86,37.87,180600.0,32.6067,32.6153,32.5379,32.5465,180600.0
2014-01-02 11:30:00,37.86,37.88,37.8,37.82,243100.0,32.5379,32.5551,32.4864,32.5036,243100.0
2014-01-02 11:40:00,37.83,37.84,37.79,37.8,231300.0,32.5122,32.5207,32.4778,32.4864,231300.0
2014-01-02 11:50:00,37.8,37.8,37.68,37.73,238300.0,32.4864,32.4864,32.3832,32.4262,238300.0
2014-01-02 12:00:00,37.73,37.74,37.67,37.71,142000.0,32.4262,32.4348,32.3746,32.409,142000.0
2014-01-02 12:10:00,37.7,37.7,37.63,37.65,152500.0,32.4004,32.4004,32.3403,32.3575,152500.0
2014-01-02 12:20:00,37.65,37.67,37.63,37.63,95300.0,32.3575,32.3746,32.3403,32.3403,95300.0
2014-01-02 12:30:00,37.62,37.65,37.55,37.63,181700.0,32.3317,32.3575,32.2715,32.3403,181700.0
2014-01-02 12:40:00,37.63,37.63,37.5,37.54,147100.0,32.3403,32.3403,32.2285,32.2629,147100.0
2014-01-02 12:50:00,37.54,37.65,37.51,37.65,164900.0,32.2629,32.3575,32.2371,32.3575,164900.0
2014-01-02 13:00:00,37.65,37.73,37.64,37.71,148300.0,32.3575,32.4262,32.3489,32.409,148300.0
2014-01-02 13:10:00,37.7,37.72,37.63,37.65,133700.0,32.4004,32.4176,32.3403,32.3575,133700.0
2014-01-02 13:20:00,37.64,37.67,37.58,37.59,125600.0,32.3489,32.3746,32.2973,32.3059,125600.0
2014-01-02 13:30:00,37.59,37.65,37.58,37.61,161000.0,32.3059,32.3575,32.2973,32.3231,161000.0
2014-01-02 13:40:00,37.61,37.66,37.59,37.63,152900.0,32.3231,32.3661,32.3059,32.3403,152900.0
2014-01-02 13:50:00,37.63,37.67,37.6,37.65,114600.0,32.3403,32.3746,32.3145,32.3575,114600.0
2014-01-02 14:00:00,37.65,37.69,37.64,37.65,150400.0,32.3575,32.3918,32.3489,32.3575,150400.0
2014-01-02 14:10:00,37.65,37.72,37.56,37.57,143900.0,32.3575,32.4176,32.2801,32.2887,143900.0
2014-01-02 14:20:00,37.57,37.62,37.54,37.57,93100.0,32.2887,32.3317,32.2629,32.2887,93100.0
2014-01-02 14:30:00,37.57,37.64,37.57,37.61,139500.0,32.2887,32.3489,32.2887,32.3231,139500.0
2014-01-02 14:40:00,37.6,37.68,37.6,37.66,100300.0,32.3145,32.3832,32.3145,32.3661,100300.0
2014-01-02 14:50:00,37.66,37.68,37.61,37.63,75800.0,32.3661,32.3832,32.3231,32.3403,75800.0
2014-01-02 15:00:00,37.62,37.66,37.6,37.62,111400.0,32.3317,32.3661,32.3145,32.3317,111400.0
2014-01-02 15:10:00,37.62,37.69,37.62,37.69,123200.0,32.3317,32.3918,32.3317,32.3918,123200.0
2014-01-02 15:20:00,37.69,37.69,37.64,37.64,139500.0,32.3918,32.3918,32.3489,32.3489,139500.0
2014-01-02 15:30:00,37.64,37.65,37.55,37.55,241800.0,32.3489,32.3575,32.2715,32.2715,241800.0
2014-01-02 15:40:00,37.55,37.62,37.54,37.6,312600.0,32.2715,32.3317,32.2629,32.3145,312600.0
2014-01-02 15:50:00,37.61,37.65,37.56,37.62,811500.0,32.3231,32.3575,32.2801,32.3317,811500.0
2014-01-03 09:30:00,37.46,37.72,37.46,37.64,410600.0,32.1942,32.4176,32.1942,32.3489,410600.0
2014-01-03 09:40:00,37.64,37.73,37.58,37.71,186800.0,32.3489,32.4262,32.2973,32.409,186800.0
2014-01-03 09:50:00,37.7,37.77,37.66,37.71,201300.0,32.4004,32.4606,32.3661,32.409,201300.0
2014-01-03 10:00:00,37.71,37.72,37.55,37.55,279000.0,32.409,32.4176,32.2715,32.2715,279000.0
2014-01-03 10:10:00,37.56,37.65,37.55,37.56,171700.0,32.2801,32.3575,32.2715,32.2801,171700.0
2014-01-03 10:20:00,37.56,37.56,37.51,37.56,187100.0,32.2801,32.2801,32.2371,32.2801,187100.0
2014-01-03 10:30:00,37.56,37.57,37.51,37.52,131800.0,32.2801,32.2887,32.2371,32.2457,131800.0
2014-01-03 10:40:00,37.51,37.55,37.44,37.45,301300.0,32.2371,32.2715,32.177,32.1856,301300.0
2014-01-03 10:50:00,37.45,37.56,37.45,37.52,155500.0,32.1856,32.2801,32.1856,32.2457,155500.0
2014-01-03 11:00:00,37.51,37.56,37.49,37.56,195400.0,32.2371,32.2801,32.2199,32.2801,195400.0
2014-01-03 11:10:00,37.56,37.57,37.45,37.46,139200.0,32.2801,32.2887,32.1856,32.1942,139200.0
2014-01-03 11:20:00,37.47,37.47,37.37,37.38,177100.0,32.2028,32.2028,32.1168,32.1254,177100.0
2014-01-03 11:30:00,37.38,37.43,37.31,37.33,324200.0,32.1254,32.1684,32.0653,32.0824,324200.0
2014-01-03 11:40:00,37.33,37.35,37.3,37.3,166800.0,32.0824,32.0996,32.0567,32.0567,166800.0
2014-01-03 11:50:00,37.3,37.33,37.27,37.32,218900.0,32.0567,32.0824,32.0309,32.0738,218900.0
2014-01-03 12:00:00,37.32,37.34,37.26,37.26,168400.0,32.0738,32.091,32.0223,32.0223,168400.0
2014-01-03 12:10:00,37.26,37.29,37.24,37.29,171800.0,32.0223,32.0481,32.0051,32.0481,171800.0
2014-01-03 12:20:00,37.29,37.32,37.28,37.3,145900.0,32.0481,32.0738,32.0395,32.0567,145900.0
2014-01-03 12:30:00,37.29,37.38,37.29,37.36,133400.0,32.0481,32.1254,32.0481,32.1082,133400.0
2014-01-03 12:40:00,37.36,37.37,37.29,37.37,101900.0,32.1082,32.1168,32.0481,32.1168,101900.0
2014-01-03 12:50:00,37.36,37.41,37.31,37.32,141600.0,32.1082,32.1512,32.0653,32.0738,141600.0
2014-01-03 13:00:00,37.32,37.41,37.32,37.4,94600.0,32.0738,32.1512,32.0738,32.1426,94600.0
2014-01-03 13:10:00,37.39,37.41,37.38,37.39,83800.0,32.134,32.1512,32.1254,32.134,83800.0
2014-01-03 13:20:00,37.4,37.43,37.39,37.4,59700.0,32.1426,32.1684,32.134,32.1426,59700.0
2014-01-03 13:30:00,37.4,37.4,37.32,37.34,103300.0,32.1426,32.1426,32.0738,32.091,103300.0
2014-01-03 13:40:00,37.34,37.38,37.33,37.36,82900.0,32.091,32.1254,32.0824,32.1082,82900.0
2014-01-03 13:50:00,37.35,37.38,37.34,37.34,94400.0,32.0996,32.1254,32.091,32.091,94400.0
2014-01-03 14:00:00,37.34,37.41,37.33,37.34,161000.0,32.091,32.1512,32.0824,32.091,161000.0
2014-01-03 14:10:00,37.34,37.42,37.33,37.42,89900.0,32.091,32.1598,32.0824,32.1598,89900.0
2014-01-03 14:20:00,37.41,37.45,37.4,37.42,93100.0,32.1512,32.1856,32.1426,32.1598,93100.0
2014-01-03 14:30:00,37.42,37.44,37.38,37.41,125400.0,32.1598,32.177,32.1254,32.1512,125400.0
2014-01-03 14:40:00,37.42,37.5,37.41,37.49,105300.0,32.1598,32.2285,32.1512,32.2199,105300.0
2014-01-03 14:50:00,37.49,37.52,37.44,37.44,137400.0,32.2199,32.2457,32.177,32.177,137400.0
2014-01-03 15:00:00,37.44,37.46,37.41,37.41,150800.0,32.177,32.1942,32.1512,32.1512,150800.0
2014-01-03 15:10:00,37.42,37.5,37.41,37.45,189400.0,32.1598,32.2285,32.1512,32.1856,189400.0
2014-01-03 15:20:00,37.44,37.45,37.36,37.38,260300.0,32.177,32.1856,32.1082,32.1254,260300.0
2014-01-03 15:30:00,37.38,37.39,37.35,37.38,270100.0,32.1254,32.134,32.0996,32.1254,270100.0
2014-01-03 15:40:00,37.37,37.38,37.35,37.36,226400.0,32.1168,32.1254,32.0996,32.1082,226400.0
2014-01-03 15:50:00,37.35,37.36,37.28,37.31,698000.0,32.0996,32.1082,32.0395,32.0653,698000.0
2014-01-06 09:30:00,37.07,37.21,37.03,37.2,542300.0,31.859,31.9793,31.8246,31.9707,542300.0
2014-01-06 09:40:00,37.2,37.22,36.88,36.92,517200.0,31.9707,31.9879,31.6957,31.7301,517200.0
2014-01-06 09:50:00,36.91,36.94,36.8,36.9,399500.0,31.7215,31.7473,31.6269,31.7129,399500.0
2014-01-06 10:00:00,36.91,36.96,36.88,36.91,356600.0,31.7215,31.7645,31.6957,31.7215,356600.0
2014-01-06 10:10:00,36.92,36.98,36.84,36.87,493000.0,31.7301,31.7816,31.6613,31.6871,493000.0
2014-01-06 10:20:00,36.86,36.99,36.86,36.96,196500.0,31.6785,31.7902,31.6785,31.7645,196500.0
2014-01-06 10:30:00,36.96,36.98,36.88,36.88,253200.0,31.7645,31.7816,31.6957,31.6957,253200.0
2014-01-06 10:40:00,36.89,36.95,36.86,36.91,277000.0,31.7043,31.7559,31.6785,31.7215,277000.0
2014-01-06 10:50:00,36.9,36.94,36.86,36.9,197100.0,31.7129,31.7473,31.6785,31.7129,197100.0
2014-01-06 11:00:00,36.9,36.92,36.88,36.9,154900.0,31.7129,31.7301,31.6957,31.7129,154900.0
2014-01-06 11:10:00,36.9,36.91,36.85,36.89,211500.0,31.7129,31.7215,31.6699,31.7043,211500.0
2014-01-06 11:20:00,36.88,36.93,36.86,36.93,158200.0,31.6957,31.7387,31.6785,31.7387,158200.0
2014-01-06 11:30:00,36.93,36.94,36.88,36.93,83900.0,31.7387,31.7473,31.6957,31.7387,83900.0
2014-01-06 11:40:00,36.93,36.94,36.9,36.93,69900.0,31.7387,31.7473,31.7129,31.7387,69900.0
2014-01-06 11:50:00,36.93,36.95,36.91,36.94,89300.0,31.7387,31.7559,31.7215,31.7473,89300.0
2014-01-06 12:00:00,36.94,36.96,36.89,36.92,131100.0,31.7473,31.7645,31.7043,31.7301,131100.0
2014-01-06 12:10:00,36.92,36.95,36.89,36.91,94300.0,31.7301,31.7559,31.7043,31.7215,94300.0
2014-01-06 12:20:00,36.92,36.95,36.91,36.92,102400.0,31.7301,31.7559,31.7215,31.7301,102400.0
2014-01-06 12:30:00,36.93,36.94,36.89,36.93,131500.0,31.7387,31.7473,31.7043,31.7387,131500.0
2014-01-06 12:40:00,36.93,36.95,36.9,36.94,70000.0,31.7387,31.7559,31.7129,31.7473,70000.0
2014-01-06 12:50:00,36.94,37.0,36.94,36.96,146400.0,31.7473,31.7988,31.7473,31.7645,146400.0
2014-01-06 13:00:00,36.96,37.0,36.92,36.97,118300.0,31.7645,31.7988,31.7301,31.773,118300.0
2014-01-06 13:10:00,36.97,37.02,36.92,37.01,163900.0,31.773,31.816,31.7301,31.8074,163900.0
2014-01-06 13:20:00,37.01,37.02,36.98,36.99,114700.0,31.8074,31.816,31.7816,31.7902,114700.0
2014-01-06 13:30:00,37.0,37.01,36.95,36.97,190300.0,31.7988,31.8074,31.7559,31.773,190300.0
2014-01-06 13:40:00,36.97,36.98,36.93,36.93,108600.0,31.773,31.7816,31.7387,31.7387,108600.0
2014-01-06 13:50:00,36.94,37.01,36.93,36.99,155500.0,31.7473,31.8074,31.7387,31.7902,155500.0
2014-01-06 14:00:00,36.99,37.02,36.98,37.01,82200.0,31.7902,31.816,31.7816,31.8074,82200.0
2014-01-06 14:10:00,37.02,37.09,37.01,37.05,101900.0,31.816,31.8762,31.8074,31.8418,101900.0
2014-01-06 14:20:00,37.06,37.15,37.06,37.14,178400.0,31.8504,31.9277,31.8504,31.9191,178400.0
2014-01-06 14:30:00,37.14,37.16,37.12,37.16,97100.0,31.9191,31.9363,31.902,31.9363,97100.0
2014-01-06 14:40:00,37.16,37.2,37.13,37.16,186000.0,31.9363,31.9707,31.9106,31.9363,186000.0
2014-01-06 14:50:00,37.15,37.17,37.11,37.15,132900.0,31.9277,31.9449,31.8934,31.9277,132900.0
2014-01-06 15:00:00,37.15,37.16,37.08,37.08,172400.0,31.9277,31.9363,31.8676,31.8676,172400.0
2014-01-06 15:10:00,37.09,37.09,37.02,37.03,222800.0,31.8762,31.8762,31.816,31.8246,222800.0
2014-01-06 15:20:00,37.04,37.08,37.01,37.07,190500.0,31.8332,31.8676,31.8074,31.859,190500.0
2014-01-06 15:30:00,37.07,37.07,36.98,37.02,379900.0,31.859,31.859,31.7816,31.816,379900.0
2014-01-06 15:40:00,37.01,37.1,37.01,37.08,383800.0,31.8074,31.8848,31.8074,31.8676,383800.0
2014-01-06 15:50:00,37.09,37.09,37.02,37.02,636900.0,31.8762,31.8762,31.816,31.816,636900.0
2014-01-07 09:30:00,37.09,37.15,36.9,37.05,491500.0,31.8762,31.9277,31.7129,31.8418,491500.0
2014-01-07 09:40:00,37.05,37.23,36.95,37.11,431100.0,31.8418,31.9965,31.7559,31.8934,431100.0
2014-01-07 09:50:00,37.11,37.15,36.97,37.0,370200.0,31.8934,31.9277,31.773,31.7988,370200.0
2014-01-07 10:00:00,37.0,37.05,36.87,36.88,274600.0,31.7988,31.8418,31.6871,31.6957,274600.0
2014-01-07 10:10:00,36.89,36.97,36.87,36.95,109400.0,31.7043,31.773,31.6871,31.7559,109400.0
2014-01-07 10:20:00,36.95,36.96,36.81,36.91,197900.0,31.7559,31.7645,31.6355,31.7215,197900.0
2014-01-07 10:30:00,36.91,36.95,36.87,36.88,218100.0,31.7215,31.7559,31.6871,31.6957,218100.0
2014-01-07 10:40:00,36.89,36.91,36.87,36.9,142600.0,31.7043,31.7215,31.6871,31.7129,142600.0
2014-01-07 10:50:00,36.9,36.9,36.84,36.87,164300.0,31.7129,31.7129,31.6613,31.6871,164300.0
2014-01-07 11:00:00,36.87,36.87,36.82,36.84,129200.0,31.6871,31.6871,31.6441,31.6613,129200.0
2014-01-07 11:10:00,36.84,36.86,36.83,36.83,67000.0,31.6613,31.6785,31.6527,31.6527,67000.0
2014-01-07 11:20:00,36.83,36.84,36.76,36.78,173200.0,31.6527,31.6613,31.5926,31.6098,173200.0
2014-01-07 11:30:00,36.77,36.8,36.72,36.73,153200.0,31.6012,31.6269,31.5582,31.5668,153200.0
2014-01-07 11:40:00,36.73,36.73,36.63,36.63,175000.0,31.5668,31.5668,31.4808,31.4808,175000.0
2014-01-07 11:50:00,36.63,36.64,36.56,36.58,250400.0,31.4808,31.4894,31.4207,31.4379,250400.0
2014-01-07 12:00:00,36.58,36.7,36.58,36.69,254900.0,31.4379,31.541,31.4379,31.5324,254900.0
2014-01-07 12:10:00,36.69,36.7,36.62,36.63,113200.0,31.5324,31.541,31.4722,31.4808,113200.0
2014-01-07 12:20:00,36.63,36.71,36.63,36.68,78600.0,31.4808,31.5496,31.4808,31.5238,78600.0
2014-01-07 12:30:00,36.69,36.71,36.67,36.68,94000.0,31.5324,31.5496,31.5152,31.5238,94000.0
2014-01-07 12:40:00,36.68,36.69,36.64,36.64,148000.0,31.5238,31.5324,31.4894,31.4894,148000.0
2014-01-07 12:50:00,36.64,36.67,36.61,36.67,140800.0,31.4894,31.5152,31.4637,31.5152,140800.0
2014-01-07 13:00:00,36.67,36.67,36.61,36.61,142400.0,31.5152,31.5152,31.4637,31.4637,142400.0
2014-01-07 13:10:00,36.61,36.63,36.59,36.6,144200.0,31.4637,31.4808,31.4465,31.4551,144200.0
2014-01-07 13:20:00,36.6,36.67,36.58,36.66,194200.0,31.4551,31.5152,31.4379,31.5066,194200.0
2014-01-07 13:30:00,36.66,36.67,36.66,36.67,108900.0,31.5066,31.5152,31.5066,31.5152,108900.0
2014-01-07 13:40:00,36.67,36.69,36.66,36.69,142300.0,31.5152,31.5324,31.5066,31.5324,142300.0
2014-01-07 13:50:00,36.69,36.69,36.67,36.67,200600.0,31.5324,31.5324,31.5152,31.5152,200600.0
2014-01-07 14:00:00,36.67,36.67,36.63,36.65,177800.0,31.5152,31.5152,31.4808,31.498,177800.0
2014-01-07 14:10:00,36.65,36.67,36.58,36.59,97900.0,31.498,31.5152,31.4379,31.4465,97900.0
2014-01-07 14:20:00,36.58,36.63,36.57,36.63,139300.0,31.4379,31.4808,31.4293,31.4808,139300.0
2014-01-07 14:30:00,36.63,36.65,36.62,36.64,99500.0,31.4808,31.498,31.4722,31.4894,99500.0
2014-01-07 14:40:00,36.63,36.64,36.59,36.62,141100.0,31.4808,31.4894,31.4465,31.4722,141100.0
2014-01-07 14:50:00,36.62,36.62,36.59,36.59,114500.0,31.4722,31.4722,31.4465,31.4465,114500.0
2014-01-07 15:00:00,36.6,36.62,36.59,36.62,113800.0,31.4551,31.4722,31.4465,31.4722,113800.0
2014-01-07 15:10:00,36.61,36.64,36.59,36.64,247300.0,31.4637,31.4894,31.4465,31.4894,247300.0
2014-01-07 15:20:00,36.64,36.68,36.62,36.68,153600.0,31.4894,31.5238,31.4722,31.5238,153600.0
2014-01-07 15:30:00,36.68,36.69,36.65,36.66,281700.0,31.5238,31.5324,31.498,31.5066,281700.0
2014-01-07 15:40:00,36.66,36.73,36.66,36.7,363700.0,31.5066,31.5668,31.5066,31.541,363700.0
2014-01-07 15:50:00,36.69,36.7,36.64,36.66,866000.0,31.5324,31.541,31.4894,31.5066,866000.0
2014-01-08 09:30:00,36.6,36.65,36.35,36.65,496500.0,31.4551,31.498,31.2402,31.498,496500.0
2014-01-08 09:40:00,36.65,36.66,36.4,36.45,249800.0,31.498,31.5066,31.2832,31.3261,249800.0
2014-01-08 09:50:00,36.45,36.59,36.43,36.47,303100.0,31.3261,31.4465,31.309,31.3433,303100.0
2014-01-08 10:00:00,36.48,36.59,36.47,36.52,356400.0,31.3519,31.4465,31.3433,31.3863,356400.0
2014-01-08 10:10:00,36.51,36.51,36.4,36.42,151200.0,31.3777,31.3777,31.2832,31.3004,151200.0
2014-01-08 10:20:00,36.42,36.45,36.4,36.41,197400.0,31.3004,31.3261,31.2832,31.2918,197400.0
2014-01-08 10:30:00,36.41,36.45,36.38,36.38,241700.0,31.2918,31.3261,31.266,31.266,241700.0
2014-01-08 10:40:00,36.39,36.46,36.37,36.44,199300.0,31.2746,31.3347,31.2574,31.3175,199300.0
2014-01-08 10:50:00,36.45,36.46,36.38,36.45,166500.0,31.3261,31.3347,31.266,31.3261,166500.0
2014-01-08 11:00:00,36.45,36.46,36.36,36.38,298700.0,31.3261,31.3347,31.2488,31.266,298700.0
2014-01-08 11:10:00,36.38,36.43,36.37,36.41,174500.0,31.266,31.309,31.2574,31.2918,174500.0
2014-01-08 11:20:00,36.4,36.48,36.4,36.47,306700.0,31.2832,31.3519,31.2832,31.3433,306700.0
2014-01-08 11:30:00,36.47,36.56,36.46,36.54,186200.0,31.3433,31.4207,31.3347,31.4035,186200.0
2014-01-08 11:40:00,36.54,36.54,36.44,36.45,131100.0,31.4035,31.4035,31.3175,31.3261,131100.0
2014-01-08 11:50:00,36.45,36.46,36.43,36.44,132200.0,31.3261,31.3347,31.309,31.3175,132200.0
2014-01-08 12:00:00,36.45,36.45,36.42,36.43,135800.0,31.3261,31.3261,31.3004,31.309,135800.0
2014-01-08 12:10:00,36.43,36.48,36.42,36.47,102500.0,31.309,31.3519,31.3004,31.3433,102500.0
2014-01-08 12:20:00,36.47,36.49,36.46,36.48,87500.0,31.3433,31.3605,31.3347,31.3519,87500.0
2014-01-08 12:30:00,36.48,36.49,36.43,36.45,98800.0,31.3519,31.3605,31.309,31.3261,98800.0
2014-01-08 12:40:00,36.45,36.48,36.42,36.43,120300.0,31.3261,31.3519,31.3004,31.309,120300.0
2014-01-08 12:50:00,36.43,36.43,36.4,36.43,83800.0,31.309,31.309,31.2832,31.309,83800.0
2014-01-08 13:00:00,36.43,36.5,36.43,36.49,218400.0,31.309,31.3691,31.309,31.3605,218400.0
2014-01-08 13:10:00,36.49,36.59,36.48,36.55,146400.0,31.3605,31.4465,31.3519,31.4121,146400.0
2014-01-08 13:20:00,36.55,36.58,36.52,36.53,117000.0,31.4121,31.4379,31.3863,31.3949,117000.0
2014-01-08 13:30:00,36.53,36.54,36.48,36.49,161900.0,31.3949,31.4035,31.3519,31.3605,161900.0
2014-01-08 13:40:00,36.49,36.55,36.37,36.38,210600.0,31.3605,31.4121,31.2574,31.266,210600.0
2014-01-08 13:50:00,36.37,36.41,36.34,36.38,494100.0,31.2574,31.2918,31.2316,31.266,494100.0
2014-01-08 14:00:00,36.37,36.39,36.27,36.27,321100.0,31.2574,31.2746,31.1714,31.1714,321100.0
2014-01-08 14:10:00,36.27,36.34,36.24,36.31,437900.0,31.1714,31.2316,31.1457,31.2058,437900.0
2014-01-08 14:20:00,36.31,36.32,36.22,36.27,384000.0,31.2058,31.2144,31.1285,31.1714,384000.0
2014-01-08 14:30:00,36.27,36.27,36.14,36.15,382300.0,31.1714,31.1714,31.0597,31.0683,382300.0
2014-01-08 14:40:00,36.15,36.2,36.15,36.17,241500.0,31.0683,31.1113,31.0683,31.0855,241500.0
2014-01-08 14:50:00,36.18,36.2,36.17,36.19,165200.0,31.0941,31.1113,31.0855,31.1027,165200.0
2014-01-08 15:00:00,36.2,36.21,36.17,36.19,206400.0,31.1113,31.1199,31.0855,31.1027,206400.0
2014-01-08 15:10:00,36.2,36.24,36.17,36.17,253700.0,31.1113,31.1457,31.0855,31.0855,253700.0
2014-01-08 15:20:00,36.18,36.18,36.13,36.16,275400.0,31.0941,31.0941,31.0511,31.0769,275400.0
2014-01-08 15:30:00,36.16,36.2,36.15,36.2,325800.0,31.0769,31.1113,31.0683,31.1113,325800.0
2014-01-08 15:40:00,36.2,36.25,36.19,36.23,470200.0,31.1113,31.1543,31.1027,31.1371,470200.0
2014-01-08 15:50:00,36.23,36.24,36.19,36.19,795800.0,31.1371,31.1457,31.1027,31.1027,795800.0
2014-01-09 09:30:00,36.23,36.34,36.04,36.11,344200.0,31.1371,31.2316,30.9738,31.0339,344200.0
2014-01-09 09:40:00,36.11,36.22,36.05,36.09,254300.0,31.0339,31.1285,30.9824,31.0167,254300.0
2014-01-09 09:50:00,36.09,36.13,35.95,35.95,479500.0,31.0167,31.0511,30.8964,30.8964,479500.0
2014-01-09 10:00:00,35.95,36.09,35.92,36.02,295100.0,30.8964,31.0167,30.8706,30.9566,295100.0
2014-01-09 10:10:00,36.03,36.07,35.94,35.97,294800.0,30.9652,30.9996,30.8878,30.9136,294800.0
2014-01-09 10:20:00,35.98,35.98,35.83,35.91,310100.0,30.9222,30.9222,30.7933,30.8621,310100.0
2014-01-09 10:30:00,35.91,35.94,35.71,35.71,572800.0,30.8621,30.8878,30.6902,30.6902,572800.0
2014-01-09 10:40:00,35.72,35.81,35.69,35.71,306700.0,30.6988,30.7761,30.673,30.6902,306700.0
2014-01-09 10:50:00,35.71,35.76,35.65,35.75,252200.0,30.6902,30.7331,30.6386,30.7245,252200.0
2014-01-09 11:00:00,35.74,35.74,35.62,35.63,375700.0,30.716,30.716,30.6128,30.6214,375700.0
2014-01-09 11:10:00,35.62,35.62,35.56,35.59,304600.0,30.6128,30.6128,30.5613,30.587,304600.0
2014-01-09 11:20:00,35.59,35.7,35.59,35.64,186300.0,30.587,30.6816,30.587,30.63,186300.0
2014-01-09 11:30:00,35.64,35.65,35.58,35.59,215100.0,30.63,30.6386,30.5784,30.587,215100.0
2014-01-09 11:40:00,35.59,35.66,35.58,35.66,149500.0,30.587,30.6472,30.5784,30.6472,149500.0
2014-01-09 11:50:00,35.66,35.67,35.53,35.57,228300.0,30.6472,30.6558,30.5355,30.5698,228300.0
2014-01-09 12:00:00,35.57,35.57,35.45,35.48,325700.0,30.5698,30.5698,30.4667,30.4925,325700.0
2014-01-09 12:10:00,35.48,35.54,35.47,35.54,183400.0,30.4925,30.5441,30.4839,30.5441,183400.0
2014-01-09 12:20:00,35.54,35.57,35.49,35.5,351500.0,30.5441,30.5698,30.5011,30.5097,351500.0
2014-01-09 12:30:00,35.5,35.62,35.49,35.59,369600.0,30.5097,30.6128,30.5011,30.587,369600.0
2014-01-09 12:40:00,35.58,35.69,35.58,35.64,234200.0,30.5784,30.673,30.5784,30.63,234200.0
2014-01-09 12:50:00,35.64,35.79,35.63,35.77,229400.0,30.63,30.7589,30.6214,30.7417,229400.0
2014-01-09 13:00:00,35.78,35.82,35.75,35.81,259800.0,30.7503,30.7847,30.7245,30.7761,259800.0
2014-01-09 13:10:00,35.81,35.82,35.77,35.79,91900.0,30.7761,30.7847,30.7417,30.7589,91900.0
2014-01-09 13:20:00,35.79,35.81,35.75,35.78,119800.0,30.7589,30.7761,30.7245,30.7503,119800.0
2014-01-09 13:30:00,35.79,35.8,35.71,35.76,138900.0,30.7589,30.7675,30.6902,30.7331,138900.0
2014-01-09 13:40:00,35.75,35.79,35.74,35.75,101400.0,30.7245,30.7589,30.716,30.7245,101400.0
2014-01-09 13:50:00,35.75,35.75,35.71,35.73,78500.0,30.7245,30.7245,30.6902,30.7074,78500.0
2014-01-09 14:00:00,35.73,35.74,35.65,35.68,114100.0,30.7074,30.716,30.6386,30.6644,114100.0
2014-01-09 14:10:00,35.68,35.72,35.65,35.66,121200.0,30.6644,30.6988,30.6386,30.6472,121200.0
2014-01-09 14:20:00,35.66,35.71,35.64,35.69,144700.0,30.6472,30.6902,30.63,30.673,144700.0
2014-01-09 14:30:00,35.69,35.72,35.66,35.69,97100.0,30.673,30.6988,30.6472,30.673,97100.0
2014-01-09 14:40:00,35.68,35.75,35.68,35.74,118700.0,30.6644,30.7245,30.6644,30.716,118700.0
2014-01-09 14:50:00,35.74,35.75,35.73,35.74,118800.0,30.716,30.7245,30.7074,30.716,118800.0
2014-01-09 15:00:00,35.74,35.75,35.7,35.72,104600.0,30.716,30.7245,30.6816,30.6988,104600.0
2014-01-09 15:10:00,35.72,35.76,35.7,35.72,168000.0,30.6988,30.7331,30.6816,30.6988,168000.0
2014-01-09 15:20:00,35.73,35.76,35.72,35.75,161800.0,30.7074,30.7331,30.6988,30.7245,161800.0
2014-01-09 15:30:00,35.75,35.76,35.7,35.73,302600.0,30.7245,30.7331,30.6816,30.7074,302600.0
2014-01-09 15:40:00,35.73,35.76,35.68,35.7,439500.0,30.7074,30.7331,30.6644,30.6816,439500.0
2014-01-09 15:50:00,35.7,35.74,35.69,35.72,860800.0,30.6816,30.716,30.673,30.6988,860800.0
2014-01-10 09:30:00,35.93,36.08,35.68,35.74,395000.0,30.8792,31.0082,30.6644,30.716,395000.0
2014-01-10 09:40:00,35.74,35.98,35.74,35.85,422300.0,30.716,30.9222,30.716,30.8105,422300.0
2014-01-10 09:50:00,35.85,36.06,35.85,36.03,315100.0,30.8105,30.991,30.8105,30.9652,315100.0
2014-01-10 10:00:00,36.03,36.06,35.73,35.78,429300.0,30.9652,30.991,30.7074,30.7503,429300.0
2014-01-10 10:10:00,35.79,35.86,35.78,35.81,234600.0,30.7589,30.8191,30.7503,30.7761,234600.0
2014-01-10 10:20:00,35.81,35.83,35.69,35.81,235300.0,30.7761,30.7933,30.673,30.7761,235300.0
2014-01-10 10:30:00,35.81,35.87,35.77,35.8,123000.0,30.7761,30.8277,30.7417,30.7675,123000.0
2014-01-10 10:40:00,35.79,35.9,35.78,35.89,91900.0,30.7589,30.8535,30.7503,30.8449,91900.0
2014-01-10 10:50:00,35.89,36.0,35.89,35.93,122400.0,30.8449,30.9394,30.8449,30.8792,122400.0
2014-01-10 11:00:00,35.93,35.95,35.86,35.86,132600.0,30.8792,30.8964,30.8191,30.8191,132600.0
2014-01-10 11:10:00,35.86,35.94,35.86,35.89,81200.0,30.8191,30.8878,30.8191,30.8449,81200.0
2014-01-10 11:20:00,35.88,35.97,35.84,35.95,160100.0,30.8363,30.9136,30.8019,30.8964,160100.0
2014-01-10 11:30:00,35.96,36.04,35.93,36.0,120800.0,30.905,30.9738,30.8792,30.9394,120800.0
2014-01-10 11:40:00,36.01,36.04,35.98,35.99,114300.0,30.948,30.9738,30.9222,30.9308,114300.0
2014-01-10 11:50:00,36.0,36.06,35.96,36.01,152600.0,30.9394,30.991,30.905,30.948,152600.0
2014-01-10 12:00:00,36.0,36.07,35.98,36.03,136200.0,30.9394,30.9996,30.9222,30.9652,136200.0
2014-01-10 12:10:00,36.04,36.04,35.97,35.99,81100.0,30.9738,30.9738,30.9136,30.9308,81100.0
2014-01-10 12:20:00,35.99,35.99,35.92,35.95,62200.0,30.9308,30.9308,30.8706,30.8964,62200.0
2014-01-10 12:30:00,35.94,35.96,35.92,35.94,134800.0,30.8878,30.905,30.8706,30.8878,134800.0
2014-01-10 12:40:00,35.94,36.01,35.93,35.96,108300.0,30.8878,30.948,30.8792,30.905,108300.0
2014-01-10 12:50:00,35.96,36.0,35.93,35.98,108000.0,30.905,30.9394,30.8792,30.9222,108000.0
2014-01-10 13:00:00,35.98,36.03,35.97,36.03,58700.0,30.9222,30.9652,30.9136,30.9652,58700.0
2014-01-10 13:10:00,36.03,36.08,36.03,36.05,122900.0,30.9652,31.0082,30.9652,30.9824,122900.0
2014-01-10 13:20:00,36.05,36.08,36.03,36.06,104800.0,30.9824,31.0082,30.9652,30.991,104800.0
2014-01-10 13:30:00,36.06,36.14,36.05,36.09,205800.0,30.991,31.0597,30.9824,31.0167,205800.0
2014-01-10 13:40:00,36.09,36.15,36.09,36.14,97600.0,31.0167,31.0683,31.0167,31.0597,97600.0
2014-01-10 13:50:00,36.14,36.15,36.07,36.09,140000.0,31.0597,31.0683,30.9996,31.0167,140000.0
2014-01-10 14:00:00,36.09,36.1,36.06,36.09,121000.0,31.0167,31.0253,30.991,31.0167,121000.0
2014-01-10 14:10:00,36.09,36.13,36.06,36.12,126900.0,31.0167,31.0511,30.991,31.0425,126900.0
2014-01-10 14:20:00,36.11,36.14,36.1,36.1,110300.0,31.0339,31.0597,31.0253,31.0253,110300.0
2014-01-10 14:30:00,36.1,36.12,36.02,36.04,346100.0,31.0253,31.0425,30.9566,30.9738,346100.0
2014-01-10 14:40:00,36.04,36.06,35.99,36.03,135300.0,30.9738,30.991,30.9308,30.9652,135300.0
2014-01-10 14:50:00,36.02,36.04,35.99,36.02,114800.0,30.9566,30.9738,30.9308,30.9566,114800.0
2014-01-10 15:00:00,36.02,36.11,36.02,36.08,179400.0,30.9566,31.0339,30.9566,31.0082,179400.0
2014-01-10 15:10:00,36.07,36.09,36.05,36.08,222000.0,30.9996,31.0167,30.9824,31.0082,222000.0
2014-01-10 15:20:00,36.08,36.12,36.08,36.11,201100.0,31.0082,31.0425,31.0082,31.0339,201100.0
2014-01-10 15:30:00,36.11,36.19,36.11,36.17,303500.0,31.0339,31.1027,31.0339,31.0855,303500.0
2014-01-10 15:40:00,36.16,36.23,36.14,36.15,395900.0,31.0769,31.1371,31.0597,31.0683,395900.0
2014-01-10 15:50:00,36.14,36.18,36.14,36.18,943100.0,31.0597,31.0941,31.0597,31.0941,943100.0
2014-01-13 09:30:00,35.73,35.85,35.48,35.57,665500.0,30.9767,31.0807,30.7599,30.838,665500.0
2014-01-13 09:40:00,35.57,35.74,35.57,35.74,272000.0,30.838,30.9854,30.838,30.9854,272000.0
2014-01-13 09:50:00,35.74,35.81,35.74,35.77,344000.0,30.9854,31.046,30.9854,31.0114,344000.0
2014-01-13 10:00:00,35.77,35.81,35.7,35.71,236200.0,31.0114,31.046,30.9507,30.9593,236200.0
2014-01-13 10:10:00,35.72,35.72,35.59,35.62,334500.0,30.968,30.968,30.8553,30.8813,334500.0
2014-01-13 10:20:00,35.62,35.66,35.55,35.66,213000.0,30.8813,30.916,30.8206,30.916,213000.0
2014-01-13 10:30:00,35.66,35.67,35.57,35.58,182400.0,30.916,30.9247,30.838,30.8466,182400.0
2014-01-13 10:40:00,35.59,35.59,35.49,35.53,166500.0,30.8553,30.8553,30.7686,30.8033,166500.0
2014-01-13 10:50:00,35.53,35.55,35.49,35.51,129600.0,30.8033,30.8206,30.7686,30.7859,129600.0
2014-01-13 11:00:00,35.52,35.53,35.5,35.52,313500.0,30.7946,30.8033,30.7773,30.7946,313500.0
2014-01-13 11:10:00,35.51,35.58,35.51,35.55,252300.0,30.7859,30.8466,30.7859,30.8206,252300.0
2014-01-13 11:20:00,35.56,35.61,35.55,35.61,194500.0,30.8293,30.8726,30.8206,30.8726,194500.0
2014-01-13 11:30:00,35.61,35.7,35.59,35.68,363100.0,30.8726,30.9507,30.8553,30.9333,363100.0
2014-01-13 11:40:00,35.68,35.76,35.68,35.74,349700.0,30.9333,31.0027,30.9333,30.9854,349700.0
2014-01-13 11:50:00,35.73,35.79,35.72,35.79,166800.0,30.9767,31.0287,30.968,31.0287,166800.0
2014-01-13 12:00:00,35.78,35.86,35.77,35.85,677300.0,31.02,31.0894,31.0114,31.0807,677300.0
2014-01-13 12:10:00,35.86,35.91,35.84,35.88,188600.0,31.0894,31.1327,31.072,31.1067,188600.0
2014-01-13 12:20:00,35.88,35.89,35.77,35.81,217300.0,31.1067,31.1154,31.0114,31.046,217300.0
2014-01-13 12:30:00,35.81,35.85,35.8,35.83,218300.0,31.046,31.0807,31.0374,31.0634,218300.0
2014-01-13 12:40:00,35.83,35.84,35.76,35.81,190500.0,31.0634,31.072,31.0027,31.046,190500.0
2014-01-13 12:50:00,35.8,35.86,35.8,35.83,240300.0,31.0374,31.0894,31.0374,31.0634,240300.0
2014-01-13 13:00:00,35.83,35.83,35.75,35.8,151600.0,31.0634,31.0634,30.994,31.0374,151600.0
2014-01-13 13:10:00,35.8,35.8,35.75,35.78,234700.0,31.0374,31.0374,30.994,31.02,234700.0
2014-01-13 13:20:00,35.78,35.84,35.75,35.81,295200.0,31.02,31.072,30.994,31.046,295200.0
2014-01-13 13:30:00,35.8,35.87,35.79,35.83,134400.0,31.0374,31.0981,31.0287,31.0634,134400.0
2014-01-13 13:40:00,35.83,35.88,35.81,35.85,156700.0,31.0634,31.1067,31.046,31.0807,156700.0
2014-01-13 13:50:00,35.85,35.87,35.83,35.83,56700.0,31.0807,31.0981,31.0634,31.0634,56700.0
2014-01-13 14:00:00,35.84,35.84,35.76,35.78,104600.0,31.072,31.072,31.0027,31.02,104600.0
2014-01-13 14:10:00,35.77,35.78,35.71,35.72,229000.0,31.0114,31.02,30.9593,30.968,229000.0
2014-01-13 14:20:00,35.73,35.8,35.72,35.75,334800.0,30.9767,31.0374,30.968,30.994,334800.0
2014-01-13 14:30:00,35.76,35.81,35.72,35.78,453500.0,31.0027,31.046,30.968,31.02,453500.0
2014-01-13 14:40:00,35.78,35.8,35.72,35.76,148700.0,31.02,31.0374,30.968,31.0027,148700.0
2014-01-13 14:50:00,35.76,35.76,35.65,35.68,300200.0,31.0027,31.0027,30.9073,30.9333,300200.0
2014-01-13 15:00:00,35.69,35.69,35.6,35.63,294000.0,30.942,30.942,30.864,30.89,294000.0
2014-01-13 15:10:00,35.63,35.7,35.61,35.68,427900.0,30.89,30.9507,30.8726,30.9333,427900.0
2014-01-13 15:20:00,35.67,35.68,35.64,35.65,403700.0,30.9247,30.9333,30.8987,30.9073,403700.0
2014-01-13 15:30:00,35.66,35.66,35.57,35.6,376400.0,30.916,30.916,30.838,30.864,376400.0
2014-01-13 15:40:00,35.59,35.67,35.55,35.67,809200.0,30.8553,30.9247,30.8206,30.9247,809200.0
2014-01-13 15:50:00,35.67,35.68,35.6,35.62,665700.0,30.9247,30.9333,30.864,30.8813,665700.0
2014-01-14 09:30:00,35.45,35.53,35.25,35.27,904700.0,30.7339,30.8033,30.5605,30.5779,904700.0
2014-01-14 09:40:00,35.27,35.44,35.18,35.4,489300.0,30.5779,30.7253,30.4998,30.6906,489300.0
2014-01-14 09:50:00,35.39,35.6,35.36,35.52,463400.0,30.6819,30.864,30.6559,30.7946,463400.0
2014-01-14 10:00:00,35.52,35.72,35.52,35.59,451000.0,30.7946,30.968,30.7946,30.8553,451000.0
2014-01-14 10:10:00,35.59,35.72,35.55,35.63,519800.0,30.8553,30.968,30.8206,30.89,519800.0
2014-01-14 10:20:00,35.64,35.8,35.6,35.79,508900.0,30.8987,31.0374,30.864,31.0287,508900.0
2014-01-14 10:30:00,35.8,35.86,35.66,35.67,284400.0,31.0374,31.0894,30.916,30.9247,284400.0
2014-01-14 10:40:00,35.66,35.78,35.66,35.77,292000.0,30.916,31.02,30.916,31.0114,292000.0
2014-01-14 10:50:00,35.78,35.78,35.66,35.67,214700.0,31.02,31.02,30.916,30.9247,214700.0
2014-01-14 11:00:00,35.68,35.76,35.68,35.74,130600.0,30.9333,31.0027,30.9333,30.9854,130600.0
2014-01-14 11:10:00,35.75,35.81,35.71,35.76,241600.0,30.994,31.046,30.9593,31.0027,241600.0
2014-01-14 11:20:00,35.77,35.81,35.72,35.75,319600.0,31.0114,31.046,30.968,30.994,319600.0
2014-01-14 11:30:00,35.76,35.77,35.71,35.72,226600.0,31.0027,31.0114,30.9593,30.968,226600.0
2014-01-14 11:40:00,35.72,35.78,35.7,35.78,142700.0,30.968,31.02,30.9507,31.02,142700.0
2014-01-14 11:50:00,35.77,35.83,35.77,35.79,152900.0,31.0114,31.0634,31.0114,31.0287,152900.0
2014-01-14 12:00:00,35.78,35.84,35.78,35.84,118300.0,31.02,31.072,31.02,31.072,118300.0
2014-01-14 12:10:00,35.83,35.85,35.8,35.82,117300.0,31.0634,31.0807,31.0374,31.0547,117300.0
2014-01-14 12:20:00,35.82,35.88,35.8,35.82,238500.0,31.0547,31.1067,31.0374,31.0547,238500.0
2014-01-14 12:30:00,35.82,35.87,35.79,35.86,132100.0,31.0547,31.0981,31.0287,31.0894,132100.0
2014-01-14 12:40:00,35.86,36.0,35.85,35.99,240500.0,31.0894,31.2108,31.0807,31.2021,240500.0
2014-01-14 12:50:00,35.98,36.0,35.95,35.95,126900.0,31.1934,31.2108,31.1674,31.1674,126900.0
2014-01-14 13:00:00,35.95,35.96,35.88,35.89,92700.0,31.1674,31.1761,31.1067,31.1154,92700.0
2014-01-14 13:10:00,35.88,35.93,35.88,35.9,129100.0,31.1067,31.1501,31.1067,31.1241,129100.0
2014-01-14 13:20:00,35.91,35.91,35.86,35.88,117200.0,31.1327,31.1327,31.0894,31.1067,117200.0
2014-01-14 13:30:00,35.87,35.91,35.87,35.9,73300.0,31.0981,31.1327,31.0981,31.1241,73300.0
2014-01-14 13:40:00,35.89,35.9,35.83,35.83,126500.0,31.1154,31.1241,31.0634,31.0634,126500.0
2014-01-14 13:50:00,35.84,35.86,35.82,35.83,50500.0,31.072,31.0894,31.0547,31.0634,50500.0
2014-01-14 14:00:00,35.82,35.87,35.82,35.86,145400.0,31.0547,31.0981,31.0547,31.0894,145400.0
2014-01-14 14:10:00,35.87,35.87,35.8,35.81,108900.0,31.0981,31.0981,31.0374,31.046,108900.0
2014-01-14 14:20:00,35.81,35.87,35.81,35.87,67000.0,31.046,31.0981,31.046,31.0981,67000.0
2014-01-14 14:30:00,35.87,35.94,35.87,35.9,183700.0,31.0981,31.1587,31.0981,31.1241,183700.0
2014-01-14 14:40:00,35.91,36.0,35.89,35.98,250300.0,31.1327,31.2108,31.1154,31.1934,250300.0
2014-01-14 14:50:00,35.98,36.0,35.91,35.91,222500.0,31.1934,31.2108,31.1327,31.1327,222500.0
2014-01-14 15:00:00,35.91,35.93,35.89,35.91,109000.0,31.1327,31.1501,31.1154,31.1327,109000.0
2014-01-14 15:10:00,35.91,36.0,35.91,35.98,118100.0,31.1327,31.2108,31.1327,31.1934,118100.0
2014-01-14 15:20:00,35.97,36.0,35.95,36.0,162800.0,31.1848,31.2108,31.1674,31.2108,162800.0
2014-01-14 15:30:00,36.0,36.07,35.99,36.07,364700.0,31.2108,31.2714,31.2021,31.2714,364700.0
2014-01-14 15:40:00,36.06,36.13,36.05,36.1,677800.0,31.2628,31.3235,31.2541,31.2975,677800.0
2014-01-14 15:50:00,36.1,36.18,36.07,36.11,1102100.0,31.2975,31.3668,31.2714,31.3061,1102100.0
2014-01-15 09:30:00,36.13,36.3,36.08,36.22,393300.0,31.3235,31.4709,31.2801,31.4015,393300.0
2014-01-15 09:40:00,36.22,36.28,36.18,36.23,301000.0,31.4015,31.4535,31.3668,31.4102,301000.0
2014-01-15 09:50:00,36.23,36.36,36.18,36.35,404400.0,31.4102,31.5229,31.3668,31.5142,404400.0
2014-01-15 10:00:00,36.35,36.42,36.32,36.41,478600.0,31.5142,31.5749,31.4882,31.5662,478600.0
2014-01-15 10:10:00,36.41,36.49,36.36,36.37,480700.0,31.5662,31.6356,31.5229,31.5315,480700.0
2014-01-15 10:20:00,36.37,36.44,36.34,36.39,355200.0,31.5315,31.5922,31.5055,31.5489,355200.0
2014-01-15 10:30:00,36.39,36.49,36.36,36.43,380800.0,31.5489,31.6356,31.5229,31.5836,380800.0
2014-01-15 10:40:00,36.42,36.43,36.36,36.38,270600.0,31.5749,31.5836,31.5229,31.5402,270600.0
2014-01-15 10:50:00,36.38,36.39,36.3,36.34,187200.0,31.5402,31.5489,31.4709,31.5055,187200.0
2014-01-15 11:00:00,36.35,36.42,36.31,36.37,213200.0,31.5142,31.5749,31.4795,31.5315,213200.0
2014-01-15 11:10:00,36.38,36.48,36.37,36.46,242100.0,31.5402,31.6269,31.5315,31.6096,242100.0
2014-01-15 11:20:00,36.47,36.5,36.42,36.48,245300.0,31.6182,31.6442,31.5749,31.6269,245300.0
2014-01-15 11:30:00,36.49,36.56,36.47,36.55,349300.0,31.6356,31.6963,31.6182,31.6876,349300.0
2014-01-15 11:40:00,36.55,36.56,36.49,36.5,117500.0,31.6876,31.6963,31.6356,31.6442,117500.0
2014-01-15 11:50:00,36.49,36.54,36.47,36.5,106800.0,31.6356,31.6789,31.6182,31.6442,106800.0
2014-01-15 12:00:00,36.51,36.62,36.51,36.59,157500.0,31.6529,31.7483,31.6529,31.7223,157500.0
2014-01-15 12:10:00,36.58,36.65,36.53,36.54,148800.0,31.7136,31.7743,31.6703,31.6789,148800.0
2014-01-15 12:20:00,36.54,36.57,36.51,36.51,105900.0,31.6789,31.7049,31.6529,31.6529,105900.0
2014-01-15 12:30:00,36.51,36.54,36.46,36.46,291300.0,31.6529,31.6789,31.6096,31.6096,291300.0
2014-01-15 12:40:00,36.46,36.49,36.44,36.47,128400.0,31.6096,31.6356,31.5922,31.6182,128400.0
2014-01-15 12:50:00,36.47,36.5,36.47,36.49,125200.0,31.6182,31.6442,31.6182,31.6356,125200.0
2014-01-15 13:00:00,36.49,36.5,36.46,36.46,81000.0,31.6356,31.6442,31.6096,31.6096,81000.0
2014-01-15 13:10:00,36.46,36.49,36.45,36.45,114800.0,31.6096,31.6356,31.6009,31.6009,114800.0
2014-01-15 13:20:00,36.45,36.49,36.44,36.45,105800.0,31.6009,31.6356,31.5922,31.6009,105800.0
2014-01-15 13:30:00,36.45,36.49,36.43,36.49,174900.0,31.6009,31.6356,31.5836,31.6356,174900.0
2014-01-15 13:40:00,36.48,36.5,36.43,36.47,123200.0,31.6269,31.6442,31.5836,31.6182,123200.0
2014-01-15 13:50:00,36.47,36.52,36.47,36.51,219500.0,31.6182,31.6616,31.6182,31.6529,219500.0
2014-01-15 14:00:00,36.51,36.51,36.49,36.5,170800.0,31.6529,31.6529,31.6356,31.6442,170800.0
2014-01-15 14:10:00,36.5,36.62,36.5,36.6,184500.0,31.6442,31.7483,31.6442,31.7309,184500.0
2014-01-15 14:20:00,36.6,36.66,36.57,36.6,240200.0,31.7309,31.783,31.7049,31.7309,240200.0
2014-01-15 14:30:00,36.6,36.65,36.59,36.63,167600.0,31.7309,31.7743,31.7223,31.7569,167600.0
2014-01-15 14:40:00,36.62,36.65,36.61,36.64,144100.0,31.7483,31.7743,31.7396,31.7656,144100.0
2014-01-15 14:50:00,36.64,36.65,36.63,36.65,113200.0,31.7656,31.7743,31.7569,31.7743,113200.0
2014-01-15 15:00:00,36.65,36.65,36.59,36.6,151500.0,31.7743,31.7743,31.7223,31.7309,151500.0
2014-01-15 15:10:00,36.61,36.61,36.57,36.61,163600.0,31.7396,31.7396,31.7049,31.7396,163600.0
2014-01-15 15:20:00,36.6,36.62,36.58,36.6,265800.0,31.7309,31.7483,31.7136,31.7309,265800.0
2014-01-15 15:30:00,36.61,36.64,36.6,36.63,444100.0,31.7396,31.7656,31.7309,31.7569,444100.0
2014-01-15 15:40:00,36.63,36.65,36.58,36.6,689600.0,31.7569,31.7743,31.7136,31.7309,689600.0
2014-01-15 15:50:00,36.6,36.65,36.58,36.61,1100400.0,31.7309,31.7743,31.7136,31.7396,1100400.0
2014-01-16 09:30:00,36.81,36.91,36.68,36.68,544500.0,31.913,31.9997,31.8003,31.8003,544500.0
2014-01-16 09:40:00,36.7,36.83,36.66,36.73,377000.0,31.8176,31.9303,31.783,31.8436,377000.0
2014-01-16 09:50:00,36.73,36.78,36.53,36.62,482200.0,31.8436,31.887,31.6703,31.7483,482200.0
2014-01-16 10:00:00,36.62,36.72,36.59,36.65,390900.0,31.7483,31.835,31.7223,31.7743,390900.0
2014-01-16 10:10:00,36.65,36.7,36.6,36.65,344000.0,31.7743,31.8176,31.7309,31.7743,344000.0
2014-01-16 10:20:00,36.64,36.65,36.55,36.57,315900.0,31.7656,31.7743,31.6876,31.7049,315900.0
2014-01-16 10:30:00,36.57,36.62,36.56,36.58,151800.0,31.7049,31.7483,31.6963,31.7136,151800.0
2014-01-16 10:40:00,36.58,36.6,36.55,36.56,209700.0,31.7136,31.7309,31.6876,31.6963,209700.0
2014-01-16 10:50:00,36.56,36.56,36.47,36.5,339300.0,31.6963,31.6963,31.6182,31.6442,339300.0
2014-01-16 11:00:00,36.5,36.6,36.45,36.48,652100.0,31.6442,31.7309,31.6009,31.6269,652100.0
2014-01-16 11:10:00,36.47,36.55,36.44,36.55,305100.0,31.6182,31.6876,31.5922,31.6876,305100.0
2014-01-16 11:20:00,36.55,36.55,36.51,36.54,111500.0,31.6876,31.6876,31.6529,31.6789,111500.0
2014-01-16 11:30:00,36.54,36.56,36.53,36.55,123300.0,31.6789,31.6963,31.6703,31.6876,123300.0
2014-01-16 11:40:00,36.55,36.59,36.52,36.58,156900.0,31.6876,31.7223,31.6616,31.7136,156900.0
2014-01-16 11:50:00,36.58,36.61,36.55,36.61,158600.0,31.7136,31.7396,31.6876,31.7396,158600.0
2014-01-16 12:00:00,36.61,36.64,36.58,36.63,133800.0,31.7396,31.7656,31.7136,31.7569,133800.0
2014-01-16 12:10:00,36.63,36.65,36.59,36.64,156900.0,31.7569,31.7743,31.7223,31.7656,156900.0
2014-01-16 12:20:00,36.64,36.64,36.6,36.62,88800.0,31.7656,31.7656,31.7309,31.7483,88800.0
2014-01-16 12:30:00,36.62,36.64,36.61,36.62,112700.0,31.7483,31.7656,31.7396,31.7483,112700.0
2014-01-16 12:40:00,36.63,36.65,36.61,36.62,80400.0,31.7569,31.7743,31.7396,31.7483,80400.0
2014-01-16 12:50:00,36.62,36.64,36.59,36.59,62100.0,31.7483,31.7656,31.7223,31.7223,62100.0
2014-01-16 13:00:00,36.59,36.59,36.54,36.55,128700.0,31.7223,31.7223,31.6789,31.6876,128700.0
2014-01-16 13:10:00,36.55,36.63,36.52,36.61,116900.0,31.6876,31.7569,31.6616,31.7396,116900.0
2014-01-16 13:20:00,36.62,36.64,36.6,36.63,118900.0,31.7483,31.7656,31.7309,31.7569,118900.0
2014-01-16 13:30:00,36.64,36.64,36.6,36.61,39300.0,31.7656,31.7656,31.7309,31.7396,39300.0
2014-01-16 13:40:00,36.61,36.62,36.59,36.6,160800.0,31.7396,31.7483,31.7223,31.7309,160800.0
2014-01-16 13:50:00,36.61,36.64,36.6,36.64,74600.0,31.7396,31.7656,31.7309,31.7656,74600.0
2014-01-16 14:00:00,36.63,36.69,36.62,36.67,235300.0,31.7569,31.809,31.7483,31.7916,235300.0
2014-01-16 14:10:00,36.68,36.72,36.66,36.68,168500.0,31.8003,31.835,31.783,31.8003,168500.0
2014-01-16 14:20:00,36.68,36.68,36.65,36.68,96700.0,31.8003,31.8003,31.7743,31.8003,96700.0
2014-01-16 14:30:00,36.68,36.7,36.67,36.69,71500.0,31.8003,31.8176,31.7916,31.809,71500.0
2014-01-16 14:40:00,36.7,36.71,36.66,36.69,176600.0,31.8176,31.8263,31.783,31.809,176600.0
2014-01-16 14:50:00,36.7,36.73,36.68,36.72,154100.0,31.8176,31.8436,31.8003,31.835,154100.0
2014-01-16 15:00:00,36.73,36.75,36.72,36.75,270000.0,31.8436,31.861,31.835,31.861,270000.0
2014-01-16 15:10:00,36.74,36.8,36.74,36.8,192000.0,31.8523,31.9043,31.8523,31.9043,192000.0
2014-01-16 15:20:00,36.8,36.82,36.79,36.81,354700.0,31.9043,31.9217,31.8957,31.913,354700.0
2014-01-16 15:30:00,36.81,36.86,36.8,36.82,520500.0,31.913,31.9564,31.9043,31.9217,520500.0
2014-01-16 15:40:00,36.81,36.87,36.81,36.82,749000.0,31.913,31.965,31.913,31.9217,749000.0
2014-01-16 15:50:00,36.82,36.92,36.82,36.91,983500.0,31.9217,32.0084,31.9217,31.9997,983500.0
2014-01-17 09:30:00,37.25,37.26,36.95,37.1,1338600.0,32.2945,32.3031,32.0344,32.1644,1338600.0
2014-01-17 09:40:00,37.09,37.09,36.93,37.08,428700.0,32.1558,32.1558,32.017,32.1471,428700.0
2014-01-17 09:50:00,37.07,37.08,36.85,36.85,364000.0,32.1384,32.1471,31.9477,31.9477,364000.0
2014-01-17 10:00:00,36.85,36.89,36.74,36.82,470200.0,31.9477,31.9824,31.8523,31.9217,470200.0
2014-01-17 10:10:00,36.82,37.03,36.8,36.98,539300.0,31.9217,32.1037,31.9043,32.0604,539300.0
2014-01-17 10:20:00,36.98,36.99,36.88,36.88,221600.0,32.0604,32.0691,31.9737,31.9737,221600.0
2014-01-17 10:30:00,36.88,36.97,36.84,36.88,206100.0,31.9737,32.0517,31.939,31.9737,206100.0
2014-01-17 10:40:00,36.88,36.88,36.81,36.88,174200.0,31.9737,31.9737,31.913,31.9737,174200.0
2014-01-17 10:50:00,36.88,36.97,36.86,36.95,111300.0,31.9737,32.0517,31.9564,32.0344,111300.0
2014-01-17 11:00:00,36.94,36.98,36.92,36.94,133300.0,32.0257,32.0604,32.0084,32.0257,133300.0
2014-01-17 11:10:00,36.94,37.07,36.93,37.05,131300.0,32.0257,32.1384,32.017,32.1211,131300.0
2014-01-17 11:20:00,37.05,37.07,36.91,36.92,187500.0,32.1211,32.1384,31.9997,32.0084,187500.0
2014-01-17 11:30:00,36.91,36.95,36.87,36.89,191200.0,31.9997,32.0344,31.965,31.9824,191200.0
2014-01-17 11:40:00,36.9,36.91,36.82,36.84,377400.0,31.991,31.9997,31.9217,31.939,377400.0
2014-01-17 11:50:00,36.84,36.87,36.73,36.78,474800.0,31.939,31.965,31.8436,31.887,474800.0
2014-01-17 12:00:00,36.78,36.79,36.6,36.68,303500.0,31.887,31.8957,31.7309,31.8003,303500.0
2014-01-17 12:10:00,36.69,36.73,36.58,36.61,403700.0,31.809,31.8436,31.7136,31.7396,403700.0
2014-01-17 12:20:00,36.61,36.73,36.6,36.66,472800.0,31.7396,31.8436,31.7309,31.783,472800.0
2014-01-17 12:30:00,36.66,36.7,36.57,36.6,436800.0,31.783,31.8176,31.7049,31.7309,436800.0
2014-01-17 12:40:00,36.61,36.68,36.55,36.58,169700.0,31.7396,31.8003,31.6876,31.7136,169700.0
2014-01-17 12:50:00,36.58,36.62,36.51,36.52,371400.0,31.7136,31.7483,31.6529,31.6616,371400.0
2014-01-17 13:00:00,36.53,36.53,36.3,36.32,430100.0,31.6703,31.6703,31.4709,31.4882,430100.0
2014-01-17 13:10:00,36.32,36.45,36.27,36.45,837800.0,31.4882,31.6009,31.4448,31.6009,837800.0
2014-01-17 13:20:00,36.44,36.51,36.42,36.47,141200.0,31.5922,31.6529,31.5749,31.6182,141200.0
2014-01-17 13:30:00,36.48,36.5,36.47,36.5,131700.0,31.6269,31.6442,31.6182,31.6442,131700.0
2014-01-17 13:40:00,36.5,36.5,36.45,36.46,141000.0,31.6442,31.6442,31.6009,31.6096,141000.0
2014-01-17 13:50:00,36.46,36.46,36.39,36.46,222300.0,31.6096,31.6096,31.5489,31.6096,222300.0
2014-01-17 14:00:00,36.45,36.45,36.4,36.42,140800.0,31.6009,31.6009,31.5575,31.5749,140800.0
2014-01-17 14:10:00,36.41,36.5,36.4,36.49,223800.0,31.5662,31.6442,31.5575,31.6356,223800.0
2014-01-17 14:20:00,36.49,36.5,36.42,36.43,194500.0,31.6356,31.6442,31.5749,31.5836,194500.0
2014-01-17 14:30:00,36.42,36.43,36.39,36.4,366200.0,31.5749,31.5836,31.5489,31.5575,366200.0
2014-01-17 14:40:00,36.4,36.4,36.31,36.31,203200.0,31.5575,31.5575,31.4795,31.4795,203200.0
2014-01-17 14:50:00,36.31,36.32,36.2,36.25,569700.0,31.4795,31.4882,31.3842,31.4275,569700.0
2014-01-17 15:00:00,36.26,36.39,36.26,36.35,508400.0,31.4362,31.5489,31.4362,31.5142,508400.0
2014-01-17 15:10:00,36.35,36.37,36.3,36.37,250900.0,31.5142,31.5315,31.4709,31.5315,250900.0
2014-01-17 15:20:00,36.37,36.37,36.14,36.15,711000.0,31.5315,31.5315,31.3321,31.3408,711000.0
2014-01-17 15:30:00,36.15,36.29,36.14,36.23,854500.0,31.3408,31.4622,31.3321,31.4102,854500.0
2014-01-17 15:40:00,36.23,36.24,36.09,36.09,1411300.0,31.4102,31.4188,31.2888,31.2888,1411300.0
2014-01-17 15:50:00,36.09,36.21,36.06,36.18,2820500.0,31.2888,31.3928,31.2628,31.3668,2820500.0
2014-01-21 09:30:00,35.92,36.03,35.6,35.75,811300.0,31.1414,31.2368,30.864,30.994,811300.0
2014-01-21 09:40:00,35.76,35.97,35.72,35.95,983000.0,31.0027,31.1848,30.968,31.1674,983000.0
2014-01-21 09:50:00,35.95,35.99,35.88,35.99,351600.0,31.1674,31.2021,31.1067,31.2021,351600.0
2014-01-21 10:00:00,36.0,36.03,35.94,35.94,328300.0,31.2108,31.2368,31.1587,31.1587,328300.0
2014-01-21 10:10:00,35.94,35.95,35.68,35.74,583500.0,31.1587,31.1674,30.9333,30.9854,583500.0
2014-01-21 10:20:00,35.74,35.75,35.66,35.66,337100.0,30.9854,30.994,30.916,30.916,337100.0
2014-01-21 10:30:00,35.66,35.71,35.63,35.69,323100.0,30.916,30.9593,30.89,30.942,323100.0
2014-01-21 10:40:00,35.68,35.72,35.65,35.69,309800.0,30.9333,30.968,30.9073,30.942,309800.0
2014-01-21 10:50:00,35.69,35.69,35.61,35.65,223900.0,30.942,30.942,30.8726,30.9073,223900.0
2014-01-21 11:00:00,35.66,35.7,35.63,35.64,341300.0,30.916,30.9507,30.89,30.8987,341300.0
2014-01-21 11:10:00,35.64,35.65,35.52,35.56,295000.0,30.8987,30.9073,30.7946,30.8293,295000.0
2014-01-21 11:20:00,35.55,35.58,35.48,35.49,293200.0,30.8206,30.8466,30.7599,30.7686,293200.0
2014-01-21 11:30:00,35.49,35.53,35.42,35.48,318000.0,30.7686,30.8033,30.7079,30.7599,318000.0
2014-01-21 11:40:00,35.49,35.5,35.37,35.43,436900.0,30.7686,30.7773,30.6646,30.7166,436900.0
2014-01-21 11:50:00,35.43,35.47,35.39,35.46,321500.0,30.7166,30.7513,30.6819,30.7426,321500.0
2014-01-21 12:00:00,35.46,35.54,35.46,35.51,215800.0,30.7426,30.812,30.7426,30.7859,215800.0
2014-01-21 12:10:00,35.51,35.56,35.5,35.53,215500.0,30.7859,30.8293,30.7773,30.8033,215500.0
2014-01-21 12:20:00,35.54,35.54,35.4,35.41,229000.0,30.812,30.812,30.6906,30.6993,229000.0
2014-01-21 12:30:00,35.42,35.52,35.41,35.51,167800.0,30.7079,30.7946,30.6993,30.7859,167800.0
2014-01-21 12:40:00,35.51,35.54,35.49,35.53,369600.0,30.7859,30.812,30.7686,30.8033,369600.0
2014-01-21 12:50:00,35.54,35.54,35.44,35.45,178000.0,30.812,30.812,30.7253,30.7339,178000.0
2014-01-21 13:00:00,35.45,35.48,35.4,35.48,216400.0,30.7339,30.7599,30.6906,30.7599,216400.0
2014-01-21 13:10:00,35.48,35.51,35.47,35.48,225200.0,30.7599,30.7859,30.7513,30.7599,225200.0
2014-01-21 13:20:00,35.48,35.48,35.46,35.47,302500.0,30.7599,30.7599,30.7426,30.7513,302500.0
2014-01-21 13:30:00,35.47,35.48,35.42,35.43,285500.0,30.7513,30.7599,30.7079,30.7166,285500.0
2014-01-21 13:40:00,35.43,35.47,35.41,35.45,212900.0,30.7166,30.7513,30.6993,30.7339,212900.0
2014-01-21 13:50:00,35.45,35.47,35.45,35.46,94100.0,30.7339,30.7513,30.7339,30.7426,94100.0
2014-01-21 14:00:00,35.46,35.48,35.44,35.45,148000.0,30.7426,30.7599,30.7253,30.7339,148000.0
2014-01-21 14:10:00,35.45,35.51,35.35,35.38,373300.0,30.7339,30.7859,30.6472,30.6732,373300.0
2014-01-21 14:20:00,35.37,35.38,35.32,35.33,230400.0,30.6646,30.6732,30.6212,30.6299,230400.0
2014-01-21 14:30:00,35.32,35.33,35.31,35.32,209500.0,30.6212,30.6299,30.6126,30.6212,209500.0
2014-01-21 14:40:00,35.32,35.36,35.3,35.35,436300.0,30.6212,30.6559,30.6039,30.6472,436300.0
2014-01-21 14:50:00,35.35,35.35,35.3,35.31,453000.0,30.6472,30.6472,30.6039,30.6126,453000.0
2014-01-21 15:00:00,35.31,35.31,35.3,35.3,435400.0,30.6126,30.6126,30.6039,30.6039,435400.0
2014-01-21 15:10:00,35.3,35.4,35.3,35.38,467900.0,30.6039,30.6906,30.6039,30.6732,467900.0
2014-01-21 15:20:00,35.36,35.37,35.35,35.36,425800.0,30.6559,30.6646,30.6472,30.6559,425800.0
2014-01-21 15:30:00,35.36,35.36,35.27,35.33,742700.0,30.6559,30.6559,30.5779,30.6299,742700.0
2014-01-21 15:40:00,35.32,35.34,35.27,35.27,817000.0,30.6212,30.6386,30.5779,30.5779,817000.0
2014-01-21 15:50:00,35.28,35.32,35.22,35.26,2862200.0,30.5865,30.6212,30.5345,30.5692,2862200.0
2014-01-22 09:30:00,34.94,35.09,34.5,34.8,1401600.0,30.2918,30.4218,29.9103,30.1704,1401600.0
2014-01-22 09:40:00,34.8,34.88,34.64,34.82,588000.0,30.1704,30.2398,30.0317,30.1877,588000.0
2014-01-22 09:50:00,34.83,34.89,34.64,34.64,652000.0,30.1964,30.2484,30.0317,30.0317,652000.0
2014-01-22 10:00:00,34.64,34.75,34.64,34.72,714900.0,30.0317,30.1271,30.0317,30.101,714900.0
2014-01-22 10:10:00,34.71,34.9,34.7,34.71,529400.0,30.0924,30.2571,30.0837,30.0924,529400.0
2014-01-22 10:20:00,34.7,34.89,34.7,34.85,284600.0,30.0837,30.2484,30.0837,30.2138,284600.0
2014-01-22 10:30:00,34.84,34.95,34.79,34.84,369600.0,30.2051,30.3004,30.1617,30.2051,369600.0
2014-01-22 10:40:00,34.85,35.12,34.85,34.94,478800.0,30.2138,30.4478,30.2138,30.2918,478800.0
2014-01-22 10:50:00,34.93,34.94,34.66,34.79,648200.0,30.2831,30.2918,30.049,30.1617,648200.0
2014-01-22 11:00:00,34.79,34.93,34.76,34.86,439600.0,30.1617,30.2831,30.1357,30.2224,439600.0
2014-01-22 11:10:00,34.86,34.86,34.75,34.76,466200.0,30.2224,30.2224,30.1271,30.1357,466200.0
2014-01-22 11:20:00,34.75,34.79,34.69,34.76,273200.0,30.1271,30.1617,30.075,30.1357,273200.0
2014-01-22 11:30:00,34.76,34.85,34.68,34.82,403400.0,30.1357,30.2138,30.0664,30.1877,403400.0
2014-01-22 11:40:00,34.81,34.91,34.76,34.77,257800.0,30.1791,30.2658,30.1357,30.1444,257800.0
2014-01-22 11:50:00,34.78,34.81,34.72,34.72,182400.0,30.1531,30.1791,30.101,30.101,182400.0
2014-01-22 12:00:00,34.73,34.77,34.68,34.76,156700.0,30.1097,30.1444,30.0664,30.1357,156700.0
2014-01-22 12:10:00,34.75,34.79,34.7,34.72,224400.0,30.1271,30.1617,30.0837,30.101,224400.0
2014-01-22 12:20:00,34.72,34.74,34.65,34.7,143800.0,30.101,30.1184,30.0404,30.0837,143800.0
2014-01-22 12:30:00,34.71,34.72,34.66,34.69,153400.0,30.0924,30.101,30.049,30.075,153400.0
2014-01-22 12:40:00,34.7,34.72,34.67,34.71,220400.0,30.0837,30.101,30.0577,30.0924,220400.0
2014-01-22 12:50:00,34.71,34.76,34.7,34.74,189400.0,30.0924,30.1357,30.0837,30.1184,189400.0
2014-01-22 13:00:00,34.73,34.81,34.73,34.76,355100.0,30.1097,30.1791,30.1097,30.1357,355100.0
2014-01-22 13:10:00,34.75,34.76,34.69,34.71,182000.0,30.1271,30.1357,30.075,30.0924,182000.0
2014-01-22 13:20:00,34.7,34.71,34.65,34.66,252400.0,30.0837,30.0924,30.0404,30.049,252400.0
2014-01-22 13:30:00,34.65,34.66,34.58,34.65,423800.0,30.0404,30.049,29.9797,30.0404,423800.0
2014-01-22 13:40:00,34.65,34.67,34.62,34.62,170900.0,30.0404,30.0577,30.0143,30.0143,170900.0
2014-01-22 13:50:00,34.62,34.63,34.42,34.49,551400.0,30.0143,30.023,29.841,29.9016,551400.0
2014-01-22 14:00:00,34.49,34.5,34.34,34.35,320000.0,29.9016,29.9103,29.7716,29.7803,320000.0
2014-01-22 14:10:00,34.34,34.49,34.33,34.49,300500.0,29.7716,29.9016,29.7629,29.9016,300500.0
2014-01-22 14:20:00,34.48,34.48,34.44,34.45,180900.0,29.893,29.893,29.8583,29.867,180900.0
2014-01-22 14:30:00,34.44,34.45,34.39,34.39,259100.0,29.8583,29.867,29.8149,29.8149,259100.0
2014-01-22 14:40:00,34.4,34.5,34.38,34.38,391700.0,29.8236,29.9103,29.8063,29.8063,391700.0
2014-01-22 14:50:00,34.39,34.39,34.27,34.3,341800.0,29.8149,29.8149,29.7109,29.7369,341800.0
2014-01-22 15:00:00,34.3,34.49,34.3,34.48,484400.0,29.7369,29.9016,29.7369,29.893,484400.0
2014-01-22 15:10:00,34.47,34.48,34.35,34.43,491900.0,29.8843,29.893,29.7803,29.8496,491900.0
2014-01-22 15:20:00,34.43,34.5,34.43,34.48,392700.0,29.8496,29.9103,29.8496,29.893,392700.0
2014-01-22 15:30:00,34.48,34.55,34.44,34.55,672300.0,29.893,29.9537,29.8583,29.9537,672300.0
2014-01-22 15:40:00,34.55,34.56,34.47,34.5,701800.0,29.9537,29.9623,29.8843,29.9103,701800.0
2014-01-22 15:50:00,34.5,34.55,34.48,34.51,1342500.0,29.9103,29.9537,29.893,29.919,1342500.0
2014-01-23 09:30:00,34.37,34.37,33.78,34.02,903600.0,29.7976,29.7976,29.2861,29.4942,903600.0
2014-01-23 09:40:00,34.01,34.07,33.72,33.73,592100.0,29.4855,29.5375,29.2341,29.2427,592100.0
2014-01-23 09:50:00,33.72,33.79,33.7,33.7,466800.0,29.2341,29.2948,29.2167,29.2167,466800.0
2014-01-23 10:00:00,33.71,33.74,33.61,33.65,787700.0,29.2254,29.2514,29.1387,29.1734,787700.0
2014-01-23 10:10:00,33.66,33.73,33.61,33.63,460300.0,29.1821,29.2427,29.1387,29.1561,460300.0
2014-01-23 10:20:00,33.63,33.82,33.6,33.75,521500.0,29.1561,29.3208,29.13,29.2601,521500.0
2014-01-23 10:30:00,33.75,33.76,33.6,33.67,585700.0,29.2601,29.2688,29.13,29.1907,585700.0
2014-01-23 10:40:00,33.67,33.68,33.62,33.66,229300.0,29.1907,29.1994,29.1474,29.1821,229300.0
2014-01-23 10:50:00,33.67,33.7,33.62,33.65,292500.0,29.1907,29.2167,29.1474,29.1734,292500.0
2014-01-23 11:00:00,33.65,33.68,33.61,33.64,286900.0,29.1734,29.1994,29.1387,29.1647,286900.0
2014-01-23 11:10:00,33.64,33.64,33.56,33.6,397800.0,29.1647,29.1647,29.0954,29.13,397800.0
2014-01-23 11:20:00,33.59,33.63,33.58,33.58,257300.0,29.1214,29.1561,29.1127,29.1127,257300.0
2014-01-23 11:30:00,33.59,33.68,33.54,33.68,341500.0,29.1214,29.1994,29.078,29.1994,341500.0
2014-01-23 11:40:00,33.68,33.7,33.66,33.7,227000.0,29.1994,29.2167,29.1821,29.2167,227000.0
2014-01-23 11:50:00,33.7,33.71,33.68,33.69,161000.0,29.2167,29.2254,29.1994,29.2081,161000.0
2014-01-23 12:00:00,33.7,33.71,33.63,33.66,319800.0,29.2167,29.2254,29.1561,29.1821,319800.0
2014-01-23 12:10:00,33.66,33.7,33.62,33.63,170600.0,29.1821,29.2167,29.1474,29.1561,170600.0
2014-01-23 12:20:00,33.62,33.65,33.53,33.65,344700.0,29.1474,29.1734,29.0694,29.1734,344700.0
2014-01-23 12:30:00,33.65,33.65,33.5,33.55,342800.0,29.1734,29.1734,29.0433,29.0867,342800.0
2014-01-23 12:40:00,33.55,33.6,33.52,33.52,217600.0,29.0867,29.13,29.0607,29.0607,217600.0
2014-01-23 12:50:00,33.53,33.55,33.37,33.38,334300.0,29.0694,29.0867,28.9306,28.9393,334300.0
2014-01-23 13:00:00,33.39,33.4,33.28,33.35,401400.0,28.948,28.9567,28.8526,28.9133,401400.0
2014-01-23 13:10:00,33.35,33.4,33.3,33.34,264500.0,28.9133,28.9567,28.87,28.9046,264500.0
2014-01-23 13:20:00,33.33,33.34,33.28,33.29,276200.0,28.896,28.9046,28.8526,28.8613,276200.0
2014-01-23 13:30:00,33.29,33.29,33.22,33.23,330900.0,28.8613,28.8613,28.8006,28.8093,330900.0
2014-01-23 13:40:00,33.22,33.24,33.19,33.22,250900.0,28.8006,28.8179,28.7746,28.8006,250900.0
2014-01-23 13:50:00,33.22,33.26,33.16,33.23,387700.0,28.8006,28.8353,28.7486,28.8093,387700.0
2014-01-23 14:00:00,33.23,33.31,33.22,33.3,473300.0,28.8093,28.8786,28.8006,28.87,473300.0
2014-01-23 14:10:00,33.29,33.37,33.28,33.33,307200.0,28.8613,28.9306,28.8526,28.896,307200.0
2014-01-23 14:20:00,33.32,33.45,33.32,33.45,417000.0,28.8873,29.0,28.8873,29.0,417000.0
2014-01-23 14:30:00,33.44,33.5,33.44,33.5,357900.0,28.9913,29.0433,28.9913,29.0433,357900.0
2014-01-23 14:40:00,33.49,33.5,33.37,33.41,394200.0,29.0347,29.0433,28.9306,28.9653,394200.0
2014-01-23 14:50:00,33.41,33.6,33.4,33.58,379200.0,28.9653,29.13,28.9567,29.1127,379200.0
2014-01-23 15:00:00,33.57,33.61,33.52,33.58,320500.0,29.104,29.1387,29.0607,29.1127,320500.0
2014-01-23 15:10:00,33.57,33.63,33.56,33.56,230500.0,29.104,29.1561,29.0954,29.0954,230500.0
2014-01-23 15:20:00,33.56,33.62,33.55,33.62,208400.0,29.0954,29.1474,29.0867,29.1474,208400.0
2014-01-23 15:30:00,33.62,33.69,33.57,33.65,482700.0,29.1474,29.2081,29.104,29.1734,482700.0
2014-01-23 15:40:00,33.64,33.7,33.62,33.63,564700.0,29.1647,29.2167,29.1474,29.1561,564700.0
2014-01-23 15:50:00,33.63,33.68,33.57,33.67,1346000.0,29.1561,29.1994,29.104,29.1907,1346000.0
2014-01-24 09:30:00,33.18,33.39,33.07,33.23,760500.0,28.7659,28.948,28.6706,28.8093,760500.0
2014-01-24 09:40:00,33.22,33.36,33.2,33.36,351700.0,28.8006,28.922,28.7833,28.922,351700.0
2014-01-24 09:50:00,33.36,33.37,33.19,33.2,489300.0,28.922,28.9306,28.7746,28.7833,489300.0
2014-01-24 10:00:00,33.19,33.26,33.12,33.26,405500.0,28.7746,28.8353,28.7139,28.8353,405500.0
2014-01-24 10:10:00,33.26,33.36,33.2,33.27,411100.0,28.8353,28.922,28.7833,28.8439,411100.0
2014-01-24 10:20:00,33.27,33.34,33.23,33.26,326600.0,28.8439,28.9046,28.8093,28.8353,326600.0
2014-01-24 10:30:00,33.25,33.25,33.1,33.13,400200.0,28.8266,28.8266,28.6966,28.7226,400200.0
2014-01-24 10:40:00,33.12,33.13,32.93,32.93,801600.0,28.7139,28.7226,28.5492,28.5492,801600.0
2014-01-24 10:50:00,32.93,32.94,32.76,32.83,557400.0,28.5492,28.5578,28.4018,28.4625,557400.0
2014-01-24 11:00:00,32.83,32.85,32.65,32.65,539200.0,28.4625,28.4798,28.3064,28.3064,539200.0
2014-01-24 11:10:00,32.65,32.77,32.64,32.7,398500.0,28.3064,28.4105,28.2978,28.3498,398500.0
2014-01-24 11:20:00,32.7,32.73,32.62,32.65,257400.0,28.3498,28.3758,28.2804,28.3064,257400.0
2014-01-24 11:30:00,32.66,32.68,32.6,32.61,290400.0,28.3151,28.3324,28.2631,28.2717,290400.0
2014-01-24 11:40:00,32.61,32.62,32.56,32.58,402300.0,28.2717,28.2804,28.2284,28.2457,402300.0
2014-01-24 11:50:00,32.58,32.68,32.5,32.68,563100.0,28.2457,28.3324,28.1764,28.3324,563100.0
2014-01-24 12:00:00,32.68,32.69,32.51,32.61,376100.0,28.3324,28.3411,28.1851,28.2717,376100.0
2014-01-24 12:10:00,32.6,32.67,32.6,32.62,170200.0,28.2631,28.3238,28.2631,28.2804,170200.0
2014-01-24 12:20:00,32.62,32.75,32.6,32.73,211000.0,28.2804,28.3931,28.2631,28.3758,211000.0
2014-01-24 12:30:00,32.74,32.77,32.71,32.75,231400.0,28.3845,28.4105,28.3584,28.3931,231400.0
2014-01-24 12:40:00,32.75,32.76,32.7,32.73,256700.0,28.3931,28.4018,28.3498,28.3758,256700.0
2014-01-24 12:50:00,32.73,32.73,32.68,32.73,283300.0,28.3758,28.3758,28.3324,28.3758,283300.0
2014-01-24 13:00:00,32.73,32.77,32.7,32.77,188800.0,28.3758,28.4105,28.3498,28.4105,188800.0
2014-01-24 13:10:00,32.77,32.84,32.76,32.81,220300.0,28.4105,28.4712,28.4018,28.4451,220300.0
2014-01-24 13:20:00,32.81,32.81,32.67,32.7,218100.0,28.4451,28.4451,28.3238,28.3498,218100.0
2014-01-24 13:30:00,32.7,32.76,32.69,32.75,130400.0,28.3498,28.4018,28.3411,28.3931,130400.0
2014-01-24 13:40:00,32.75,32.89,32.75,32.89,270700.0,28.3931,28.5145,28.3931,28.5145,270700.0
2014-01-24 13:50:00,32.89,32.95,32.88,32.94,354700.0,28.5145,28.5665,28.5058,28.5578,354700.0
2014-01-24 14:00:00,32.93,32.94,32.84,32.88,296600.0,28.5492,28.5578,28.4712,28.5058,296600.0
2014-01-24 14:10:00,32.88,32.89,32.84,32.84,164000.0,28.5058,28.5145,28.4712,28.4712,164000.0
2014-01-24 14:20:00,32.85,32.85,32.79,32.82,285200.0,28.4798,28.4798,28.4278,28.4538,285200.0
2014-01-24 14:30:00,32.81,32.91,32.81,32.9,327200.0,28.4451,28.5318,28.4451,28.5232,327200.0
2014-01-24 14:40:00,32.89,32.94,32.84,32.91,279100.0,28.5145,28.5578,28.4712,28.5318,279100.0
2014-01-24 14:50:00,32.91,32.91,32.79,32.8,246500.0,28.5318,28.5318,28.4278,28.4365,246500.0
2014-01-24 15:00:00,32.8,32.81,32.75,32.78,211600.0,28.4365,28.4451,28.3931,28.4191,211600.0
2014-01-24 15:10:00,32.79,32.8,32.72,32.75,278000.0,28.4278,28.4365,28.3671,28.3931,278000.0
2014-01-24 15:20:00,32.75,32.75,32.68,32.68,304300.0,28.3931,28.3931,28.3324,28.3324,304300.0
2014-01-24 15:30:00,32.68,32.82,32.68,32.81,543600.0,28.3324,28.4538,28.3324,28.4451,543600.0
2014-01-24 15:40:00,32.81,32.82,32.71,32.74,689300.0,28.4451,28.4538,28.3584,28.3845,689300.0
2014-01-24 15:50:00,32.73,32.8,32.73,32.76,1338600.0,28.3758,28.4365,28.3758,28.4018,1338600.0
2014-01-27 09:30:00,32.87,32.95,32.77,32.78,504800.0,28.4972,28.5665,28.4105,28.4191,504800.0
2014-01-27 09:40:00,32.78,32.83,32.62,32.62,438600.0,28.4191,28.4625,28.2804,28.2804,438600.0
2014-01-27 09:50:00,32.62,32.78,32.61,32.69,306500.0,28.2804,28.4191,28.2717,28.3411,306500.0
2014-01-27 10:00:00,32.69,32.7,32.57,32.61,414600.0,28.3411,28.3498,28.2371,28.2717,414600.0
2014-01-27 10:10:00,32.61,32.65,32.38,32.42,342900.0,28.2717,28.3064,28.0723,28.107,342900.0
2014-01-27 10:20:00,32.41,32.42,32.18,32.19,471700.0,28.0984,28.107,27.899,27.9076,471700.0
2014-01-27 10:30:00,32.2,32.31,32.2,32.28,308700.0,27.9163,28.0117,27.9163,27.9856,308700.0
2014-01-27 10:40:00,32.28,32.38,32.26,32.37,220800.0,27.9856,28.0723,27.9683,28.0637,220800.0
2014-01-27 10:50:00,32.37,32.44,32.34,32.35,144600.0,28.0637,28.1244,28.0377,28.0463,144600.0
2014-01-27 11:00:00,32.34,32.47,32.33,32.39,146600.0,28.0377,28.1504,28.029,28.081,146600.0
2014-01-27 11:10:00,32.4,32.47,32.33,32.43,186200.0,28.0897,28.1504,28.029,28.1157,186200.0
2014-01-27 11:20:00,32.43,32.45,32.33,32.36,148900.0,28.1157,28.133,28.029,28.055,148900.0
2014-01-27 11:30:00,32.36,32.36,32.23,32.24,211000.0,28.055,28.055,27.9423,27.951,211000.0
2014-01-27 11:40:00,32.24,32.31,32.23,32.3,115800.0,27.951,28.0117,27.9423,28.003,115800.0
2014-01-27 11:50:00,32.3,32.3,32.2,32.23,155100.0,28.003,28.003,27.9163,27.9423,155100.0
2014-01-27 12:00:00,32.24,32.24,32.14,32.16,222100.0,27.951,27.951,27.8643,27.8816,222100.0
2014-01-27 12:10:00,32.16,32.18,32.1,32.14,218900.0,27.8816,27.899,27.8296,27.8643,218900.0
2014-01-27 12:20:00,32.14,32.14,32.03,32.08,386500.0,27.8643,27.8643,27.7689,27.8123,386500.0
2014-01-27 12:30:00,32.07,32.08,32.01,32.02,246700.0,27.8036,27.8123,27.7516,27.7602,246700.0
2014-01-27 12:40:00,32.02,32.08,31.98,32.04,383500.0,27.7602,27.8123,27.7256,27.7776,383500.0
2014-01-27 12:50:00,32.05,32.07,31.97,31.99,283000.0,27.7862,27.8036,27.7169,27.7342,283000.0
2014-01-27 13:00:00,32.0,32.21,31.99,32.19,410500.0,27.7429,27.925,27.7342,27.9076,410500.0
2014-01-27 13:10:00,32.19,32.29,32.17,32.27,140400.0,27.9076,27.9943,27.8903,27.977,140400.0
2014-01-27 13:20:00,32.27,32.27,32.22,32.26,129800.0,27.977,27.977,27.9336,27.9683,129800.0
2014-01-27 13:30:00,32.26,32.29,32.23,32.26,150900.0,27.9683,27.9943,27.9423,27.9683,150900.0
2014-01-27 13:40:00,32.26,32.32,32.21,32.3,207500.0,27.9683,28.0203,27.925,28.003,207500.0
2014-01-27 13:50:00,32.29,32.37,32.27,32.35,254600.0,27.9943,28.0637,27.977,28.0463,254600.0
2014-01-27 14:00:00,32.35,32.43,32.35,32.39,289700.0,28.0463,28.1157,28.0463,28.081,289700.0
2014-01-27 14:10:00,32.39,32.52,32.39,32.49,241700.0,28.081,28.1937,28.081,28.1677,241700.0
2014-01-27 14:20:00,32.5,32.62,32.5,32.61,322600.0,28.1764,28.2804,28.1764,28.2717,322600.0
2014-01-27 14:30:00,32.62,32.69,32.61,32.69,264200.0,28.2804,28.3411,28.2717,28.3411,264200.0
2014-01-27 14:40:00,32.69,32.73,32.58,32.63,184300.0,28.3411,28.3758,28.2457,28.2891,184300.0
2014-01-27 14:50:00,32.62,32.67,32.6,32.62,138400.0,28.2804,28.3238,28.2631,28.2804,138400.0
2014-01-27 15:00:00,32.62,32.63,32.55,32.58,148500.0,28.2804,28.2891,28.2197,28.2457,148500.0
2014-01-27 15:10:00,32.58,32.66,32.56,32.62,137400.0,28.2457,28.3151,28.2284,28.2804,137400.0
2014-01-27 15:20:00,32.61,32.62,32.52,32.53,100300.0,28.2717,28.2804,28.1937,28.2024,100300.0
2014-01-27 15:30:00,32.52,32.57,32.5,32.56,166700.0,28.1937,28.2371,28.1764,28.2284,166700.0
2014-01-27 15:40:00,32.55,32.57,32.47,32.49,292400.0,28.2197,28.2371,28.1504,28.1677,292400.0
2014-01-27 15:50:00,32.48,32.5,32.39,32.4,767700.0,28.159,28.1764,28.081,28.0897,767700.0
2014-01-28 09:30:00,32.65,32.74,32.37,32.47,546200.0,28.3064,28.3845,28.0637,28.1504,546200.0
2014-01-28 09:40:00,32.47,32.49,32.35,32.44,467900.0,28.1504,28.1677,28.0463,28.1244,467900.0
2014-01-28 09:50:00,32.44,32.51,32.33,32.33,307300.0,28.1244,28.1851,28.029,28.029,307300.0
2014-01-28 10:00:00,32.34,32.52,32.33,32.48,384300.0,28.0377,28.1937,28.029,28.159,384300.0
2014-01-28 10:10:00,32.47,32.5,32.35,32.39,318800.0,28.1504,28.1764,28.0463,28.081,318800.0
2014-01-28 10:20:00,32.4,32.45,32.37,32.4,220000.0,28.0897,28.133,28.0637,28.0897,220000.0
2014-01-28 10:30:00,32.4,32.45,32.37,32.43,140900.0,28.0897,28.133,28.0637,28.1157,140900.0
2014-01-28 10:40:00,32.42,32.5,32.4,32.47,232500.0,28.107,28.1764,28.0897,28.1504,232500.0
2014-01-28 10:50:00,32.47,32.57,32.45,32.48,290200.0,28.1504,28.2371,28.133,28.159,290200.0
2014-01-28 11:00:00,32.48,32.59,32.48,32.54,433200.0,28.159,28.2544,28.159,28.2111,433200.0
2014-01-28 11:10:00,32.54,32.59,32.53,32.56,356800.0,28.2111,28.2544,28.2024,28.2284,356800.0
2014-01-28 11:20:00,32.56,32.58,32.53,32.55,135600.0,28.2284,28.2457,28.2024,28.2197,135600.0
2014-01-28 11:30:00,32.54,32.55,32.48,32.51,214300.0,28.2111,28.2197,28.159,28.1851,214300.0
2014-01-28 11:40:00,32.51,32.52,32.47,32.49,449900.0,28.1851,28.1937,28.1504,28.1677,449900.0
2014-01-28 11:50:00,32.5,32.55,32.48,32.53,308100.0,28.1764,28.2197,28.159,28.2024,308100.0
2014-01-28 12:00:00,32.53,32.59,32.51,32.55,168800.0,28.2024,28.2544,28.1851,28.2197,168800.0
2014-01-28 12:10:00,32.55,32.58,32.5,32.54,155800.0,28.2197,28.2457,28.1764,28.2111,155800.0
2014-01-28 12:20:00,32.54,32.59,32.53,32.59,112800.0,28.2111,28.2544,28.2024,28.2544,112800.0
2014-01-28 12:30:00,32.59,32.6,32.55,32.56,137400.0,28.2544,28.2631,28.2197,28.2284,137400.0
2014-01-28 12:40:00,32.55,32.61,32.55,32.55,114600.0,28.2197,28.2717,28.2197,28.2197,114600.0
2014-01-28 12:50:00,32.55,32.58,32.49,32.57,125600.0,28.2197,28.2457,28.1677,28.2371,125600.0
2014-01-28 13:00:00,32.57,32.61,32.52,32.56,210900.0,28.2371,28.2717,28.1937,28.2284,210900.0
2014-01-28 13:10:00,32.57,32.61,32.52,32.59,144000.0,28.2371,28.2717,28.1937,28.2544,144000.0
2014-01-28 13:20:00,32.59,32.6,32.54,32.57,107500.0,28.2544,28.2631,28.2111,28.2371,107500.0
2014-01-28 13:30:00,32.57,32.58,32.51,32.52,81100.0,28.2371,28.2457,28.1851,28.1937,81100.0
2014-01-28 13:40:00,32.52,32.55,32.51,32.55,87600.0,28.1937,28.2197,28.1851,28.2197,87600.0
2014-01-28 13:50:00,32.55,32.55,32.51,32.55,103900.0,28.2197,28.2197,28.1851,28.2197,103900.0
2014-01-28 14:00:00,32.54,32.56,32.5,32.55,112800.0,28.2111,28.2284,28.1764,28.2197,112800.0
2014-01-28 14:10:00,32.55,32.56,32.49,32.53,97400.0,28.2197,28.2284,28.1677,28.2024,97400.0
2014-01-28 14:20:00,32.54,32.59,32.52,32.52,81400.0,28.2111,28.2544,28.1937,28.1937,81400.0
2014-01-28 14:30:00,32.53,32.56,32.51,32.52,97500.0,28.2024,28.2284,28.1851,28.1937,97500.0
2014-01-28 14:40:00,32.52,32.54,32.49,32.5,125200.0,28.1937,28.2111,28.1677,28.1764,125200.0
2014-01-28 14:50:00,32.5,32.55,32.5,32.52,94500.0,28.1764,28.2197,28.1764,28.1937,94500.0
2014-01-28 15:00:00,32.53,32.55,32.47,32.51,138500.0,28.2024,28.2197,28.1504,28.1851,138500.0
2014-01-28 15:10:00,32.52,32.53,32.5,32.5,93500.0,28.1937,28.2024,28.1764,28.1764,93500.0
2014-01-28 15:20:00,32.51,32.6,32.5,32.6,258200.0,28.1851,28.2631,28.1764,28.2631,258200.0
2014-01-28 15:30:00,32.59,32.62,32.57,32.62,294300.0,28.2544,28.2804,28.2371,28.2804,294300.0
2014-01-28 15:40:00,32.61,32.62,32.55,32.6,417800.0,28.2717,28.2804,28.2197,28.2631,417800.0
2014-01-28 15:50:00,32.6,32.63,32.55,32.57,822600.0,28.2631,28.2891,28.2197,28.2371,822600.0
2014-01-29 09:30:00,32.51,32.76,32.35,32.68,854400.0,28.1851,28.4018,28.0463,28.3324,854400.0
2014-01-29 09:40:00,32.68,32.89,32.67,32.84,575000.0,28.3324,28.5145,28.3238,28.4712,575000.0
2014-01-29 09:50:00,32.83,32.85,32.58,32.64,453800.0,28.4625,28.4798,28.2457,28.2978,453800.0
2014-01-29 10:00:00,32.64,32.68,32.58,32.68,259500.0,28.2978,28.3324,28.2457,28.3324,259500.0
2014-01-29 10:10:00,32.68,32.68,32.49,32.57,159200.0,28.3324,28.3324,28.1677,28.2371,159200.0
2014-01-29 10:20:00,32.56,32.61,32.53,32.59,104600.0,28.2284,28.2717,28.2024,28.2544,104600.0
2014-01-29 10:30:00,32.59,32.68,32.58,32.67,135500.0,28.2544,28.3324,28.2457,28.3238,135500.0
2014-01-29 10:40:00,32.66,32.8,32.64,32.78,332800.0,28.3151,28.4365,28.2978,28.4191,332800.0
2014-01-29 10:50:00,32.77,32.92,32.76,32.89,302500.0,28.4105,28.5405,28.4018,28.5145,302500.0
2014-01-29 11:00:00,32.88,32.98,32.87,32.95,266200.0,28.5058,28.5925,28.4972,28.5665,266200.0
2014-01-29 11:10:00,32.96,32.98,32.89,32.96,322200.0,28.5752,28.5925,28.5145,28.5752,322200.0
2014-01-29 11:20:00,32.96,33.05,32.95,33.02,394600.0,28.5752,28.6532,28.5665,28.6272,394600.0
2014-01-29 11:30:00,33.01,33.05,32.89,32.89,165600.0,28.6185,28.6532,28.5145,28.5145,165600.0
2014-01-29 11:40:00,32.89,32.92,32.86,32.9,138100.0,28.5145,28.5405,28.4885,28.5232,138100.0
2014-01-29 11:50:00,32.91,33.0,32.91,33.0,137600.0,28.5318,28.6099,28.5318,28.6099,137600.0
2014-01-29 12:00:00,33.0,33.03,32.97,32.98,241300.0,28.6099,28.6359,28.5839,28.5925,241300.0
2014-01-29 12:10:00,32.98,33.0,32.9,32.93,155400.0,28.5925,28.6099,28.5232,28.5492,155400.0
2014-01-29 12:20:00,32.93,32.93,32.89,32.9,180600.0,28.5492,28.5492,28.5145,28.5232,180600.0
2014-01-29 12:30:00,32.9,32.97,32.9,32.95,286400.0,28.5232,28.5839,28.5232,28.5665,286400.0
2014-01-29 12:40:00,32.95,32.97,32.89,32.9,161300.0,28.5665,28.5839,28.5145,28.5232,161300.0
2014-01-29 12:50:00,32.89,32.91,32.84,32.84,115400.0,28.5145,28.5318,28.4712,28.4712,115400.0
2014-01-29 13:00:00,32.84,32.84,32.76,32.8,70600.0,28.4712,28.4712,28.4018,28.4365,70600.0
2014-01-29 13:10:00,32.8,32.84,32.76,32.8,158800.0,28.4365,28.4712,28.4018,28.4365,158800.0
2014-01-29 13:20:00,32.8,32.81,32.76,32.78,110000.0,28.4365,28.4451,28.4018,28.4191,110000.0
2014-01-29 13:30:00,32.78,32.82,32.77,32.79,253900.0,28.4191,28.4538,28.4105,28.4278,253900.0
2014-01-29 13:40:00,32.79,32.8,32.76,32.79,151300.0,28.4278,28.4365,28.4018,28.4278,151300.0
2014-01-29 13:50:00,32.79,32.83,32.73,32.75,226400.0,28.4278,28.4625,28.3758,28.3931,226400.0
2014-01-29 14:00:00,32.73,32.81,32.53,32.67,525900.0,28.3758,28.4451,28.2024,28.3238,525900.0
2014-01-29 14:10:00,32.69,32.7,32.26,32.26,984000.0,28.3411,28.3498,27.9683,27.9683,984000.0
2014-01-29 14:20:00,32.26,32.51,32.26,32.49,385100.0,27.9683,28.1851,27.9683,28.1677,385100.0
2014-01-29 14:30:00,32.5,32.59,32.44,32.58,405200.0,28.1764,28.2544,28.1244,28.2457,405200.0
2014-01-29 14:40:00,32.59,32.68,32.57,32.66,317400.0,28.2544,28.3324,28.2371,28.3151,317400.0
2014-01-29 14:50:00,32.65,32.66,32.51,32.51,586300.0,28.3064,28.3151,28.1851,28.1851,586300.0
2014-01-29 15:00:00,32.52,32.53,32.44,32.47,295500.0,28.1937,28.2024,28.1244,28.1504,295500.0
2014-01-29 15:10:00,32.48,32.48,32.34,32.34,399800.0,28.159,28.159,28.0377,28.0377,399800.0
2014-01-29 15:20:00,32.34,32.4,32.32,32.32,279500.0,28.0377,28.0897,28.0203,28.0203,279500.0
2014-01-29 15:30:00,32.32,32.38,32.28,32.31,465400.0,28.0203,28.0723,27.9856,28.0117,465400.0
2014-01-29 15:40:00,32.31,32.35,32.26,32.27,821100.0,28.0117,28.0463,27.9683,27.977,821100.0
2014-01-29 15:50:00,32.27,32.37,32.27,32.35,1090700.0,27.977,28.0637,27.977,28.0463,1090700.0
2014-01-30 09:30:00,32.52,32.52,32.25,32.29,478700.0,28.1937,28.1937,27.9596,27.9943,478700.0
2014-01-30 09:40:00,32.28,32.32,32.1,32.18,372000.0,27.9856,28.0203,27.8296,27.899,372000.0
2014-01-30 09:50:00,32.17,32.18,32.0,32.02,505400.0,27.8903,27.899,27.7429,27.7602,505400.0
2014-01-30 10:00:00,32.03,32.06,31.95,32.01,488400.0,27.7689,27.7949,27.6996,27.7516,488400.0
2014-01-30 10:10:00,32.0,32.08,31.98,32.02,218300.0,27.7429,27.8123,27.7256,27.7602,218300.0
2014-01-30 10:20:00,32.03,32.13,32.0,32.05,185000.0,27.7689,27.8556,27.7429,27.7862,185000.0
2014-01-30 10:30:00,32.06,32.15,32.05,32.15,180800.0,27.7949,27.8729,27.7862,27.8729,180800.0
2014-01-30 10:40:00,32.16,32.23,32.14,32.19,217300.0,27.8816,27.9423,27.8643,27.9076,217300.0
2014-01-30 10:50:00,32.19,32.2,32.09,32.12,148900.0,27.9076,27.9163,27.8209,27.8469,148900.0
2014-01-30 11:00:00,32.12,32.19,32.08,32.19,165800.0,27.8469,27.9076,27.8123,27.9076,165800.0
2014-01-30 11:10:00,32.19,32.28,32.16,32.27,217400.0,27.9076,27.9856,27.8816,27.977,217400.0
2014-01-30 11:20:00,32.27,32.35,32.26,32.33,231300.0,27.977,28.0463,27.9683,28.029,231300.0
2014-01-30 11:30:00,32.33,32.38,32.28,32.34,109200.0,28.029,28.0723,27.9856,28.0377,109200.0
2014-01-30 11:40:00,32.34,32.45,32.34,32.44,155800.0,28.0377,28.133,28.0377,28.1244,155800.0
2014-01-30 11:50:00,32.43,32.47,32.4,32.43,142300.0,28.1157,28.1504,28.0897,28.1157,142300.0
2014-01-30 12:00:00,32.43,32.44,32.39,32.4,104300.0,28.1157,28.1244,28.081,28.0897,104300.0
2014-01-30 12:10:00,32.41,32.42,32.35,32.38,135000.0,28.0984,28.107,28.0463,28.0723,135000.0
2014-01-30 12:20:00,32.38,32.44,32.37,32.43,115300.0,28.0723,28.1244,28.0637,28.1157,115300.0
2014-01-30 12:30:00,32.44,32.47,32.39,32.46,131300.0,28.1244,28.1504,28.081,28.1417,131300.0
2014-01-30 12:40:00,32.47,32.5,32.44,32.49,118600.0,28.1504,28.1764,28.1244,28.1677,118600.0
2014-01-30 12:50:00,32.49,32.52,32.45,32.46,107800.0,28.1677,28.1937,28.133,28.1417,107800.0
2014-01-30 13:00:00,32.45,32.45,32.38,32.38,66500.0,28.133,28.133,28.0723,28.0723,66500.0
2014-01-30 13:10:00,32.39,32.4,32.35,32.4,75000.0,28.081,28.0897,28.0463,28.0897,75000.0
2014-01-30 13:20:00,32.41,32.41,32.36,32.37,72800.0,28.0984,28.0984,28.055,28.0637,72800.0
2014-01-30 13:30:00,32.36,32.4,32.32,32.33,95100.0,28.055,28.0897,28.0203,28.029,95100.0
2014-01-30 13:40:00,32.33,32.39,32.33,32.38,86100.0,28.029,28.081,28.029,28.0723,86100.0
2014-01-30 13:50:00,32.38,32.44,32.37,32.41,100000.0,28.0723,28.1244,28.0637,28.0984,100000.0
2014-01-30 14:00:00,32.41,32.41,32.34,32.37,115500.0,28.0984,28.0984,28.0377,28.0637,115500.0
2014-01-30 14:10:00,32.37,32.39,32.34,32.39,112200.0,28.0637,28.081,28.0377,28.081,112200.0
2014-01-30 14:20:00,32.38,32.44,32.37,32.43,159600.0,28.0723,28.1244,28.0637,28.1157,159600.0
2014-01-30 14:30:00,32.44,32.45,32.4,32.45,111500.0,28.1244,28.133,28.0897,28.133,111500.0
2014-01-30 14:40:00,32.45,32.48,32.4,32.41,194700.0,28.133,28.159,28.0897,28.0984,194700.0
2014-01-30 14:50:00,32.41,32.5,32.4,32.5,157300.0,28.0984,28.1764,28.0897,28.1764,157300.0
2014-01-30 15:00:00,32.49,32.52,32.44,32.45,163100.0,28.1677,28.1937,28.1244,28.133,163100.0
2014-01-30 15:10:00,32.45,32.54,32.45,32.45,197600.0,28.133,28.2111,28.133,28.133,197600.0
2014-01-30 15:20:00,32.46,32.5,32.44,32.5,130900.0,28.1417,28.1764,28.1244,28.1764,130900.0
2014-01-30 15:30:00,32.5,32.51,32.45,32.47,259600.0,28.1764,28.1851,28.133,28.1504,259600.0
2014-01-30 15:40:00,32.47,32.51,32.44,32.46,318500.0,28.1504,28.1851,28.1244,28.1417,318500.0
2014-01-30 15:50:00,32.45,32.55,32.41,32.42,1311400.0,28.133,28.2197,28.0984,28.107,1311400.0
2014-01-31 09:30:00,32.08,32.3,31.93,32.19,873700.0,27.8123,28.003,27.6822,27.9076,873700.0
2014-01-31 09:40:00,32.18,32.29,32.11,32.22,316100.0,27.899,27.9943,27.8383,27.9336,316100.0
2014-01-31 09:50:00,32.21,32.23,32.09,32.12,317400.0,27.925,27.9423,27.8209,27.8469,317400.0
2014-01-31 10:00:00,32.12,32.25,32.09,32.21,275700.0,27.8469,27.9596,27.8209,27.925,275700.0
2014-01-31 10:10:00,32.2,32.35,32.19,32.34,346000.0,27.9163,28.0463,27.9076,28.0377,346000.0
2014-01-31 10:20:00,32.34,32.42,32.29,32.39,334700.0,28.0377,28.107,27.9943,28.081,334700.0
2014-01-31 10:30:00,32.39,32.55,32.39,32.53,213700.0,28.081,28.2197,28.081,28.2024,213700.0
2014-01-31 10:40:00,32.53,32.56,32.42,32.44,263200.0,28.2024,28.2284,28.107,28.1244,263200.0
2014-01-31 10:50:00,32.44,32.46,32.32,32.35,296900.0,28.1244,28.1417,28.0203,28.0463,296900.0
2014-01-31 11:00:00,32.35,32.44,32.32,32.44,208000.0,28.0463,28.1244,28.0203,28.1244,208000.0
2014-01-31 11:10:00,32.43,32.44,32.3,32.31,268400.0,28.1157,28.1244,28.003,28.0117,268400.0
2014-01-31 11:20:00,32.3,32.4,32.3,32.39,135700.0,28.003,28.0897,28.003,28.081,135700.0
2014-01-31 11:30:00,32.39,32.42,32.27,32.31,152600.0,28.081,28.107,27.977,28.0117,152600.0
2014-01-31 11:40:00,32.32,32.34,32.28,32.33,130800.0,28.0203,28.0377,27.9856,28.029,130800.0
2014-01-31 11:50:00,32.32,32.41,32.32,32.41,91000.0,28.0203,28.0984,28.0203,28.0984,91000.0
2014-01-31 12:00:00,32.41,32.47,32.41,32.43,282300.0,28.0984,28.1504,28.0984,28.1157,282300.0
2014-01-31 12:10:00,32.43,32.44,32.38,32.39,132900.0,28.1157,28.1244,28.0723,28.081,132900.0
2014-01-31 12:20:00,32.39,32.4,32.33,32.35,91500.0,28.081,28.0897,28.029,28.0463,91500.0
2014-01-31 12:30:00,32.36,32.36,32.29,32.3,146400.0,28.055,28.055,27.9943,28.003,146400.0
2014-01-31 12:40:00,32.29,32.32,32.26,32.32,116600.0,27.9943,28.0203,27.9683,28.0203,116600.0
2014-01-31 12:50:00,32.32,32.32,32.27,32.29,87100.0,28.0203,28.0203,27.977,27.9943,87100.0
2014-01-31 13:00:00,32.28,32.33,32.26,32.29,144300.0,27.9856,28.029,27.9683,27.9943,144300.0
2014-01-31 13:10:00,32.3,32.31,32.26,32.26,114400.0,28.003,28.0117,27.9683,27.9683,114400.0
2014-01-31 13:20:00,32.26,32.3,32.26,32.27,204700.0,27.9683,28.003,27.9683,27.977,204700.0
2014-01-31 13:30:00,32.28,32.33,32.27,32.3,192000.0,27.9856,28.029,27.977,28.003,192000.0
2014-01-31 13:40:00,32.3,32.33,32.26,32.3,201700.0,28.003,28.029,27.9683,28.003,201700.0
2014-01-31 13:50:00,32.31,32.38,32.31,32.37,191200.0,28.0117,28.0723,28.0117,28.0637,191200.0
2014-01-31 14:00:00,32.36,32.4,32.34,32.38,134900.0,28.055,28.0897,28.0377,28.0723,134900.0
2014-01-31 14:10:00,32.39,32.4,32.34,32.36,130800.0,28.081,28.0897,28.0377,28.055,130800.0
2014-01-31 14:20:00,32.36,32.4,32.35,32.38,119200.0,28.055,28.0897,28.0463,28.0723,119200.0
2014-01-31 14:30:00,32.38,32.41,32.36,32.39,130900.0,28.0723,28.0984,28.055,28.081,130900.0
2014-01-31 14:40:00,32.39,32.5,32.38,32.49,207500.0,28.081,28.1764,28.0723,28.1677,207500.0
2014-01-31 14:50:00,32.49,32.52,32.42,32.44,169300.0,28.1677,28.1937,28.107,28.1244,169300.0
2014-01-31 15:00:00,32.43,32.43,32.36,32.39,256100.0,28.1157,28.1157,28.055,28.081,256100.0
2014-01-31 15:10:00,32.38,32.43,32.38,32.39,348300.0,28.0723,28.1157,28.0723,28.081,348300.0
2014-01-31 15:20:00,32.39,32.42,32.33,32.38,289000.0,28.081,28.107,28.029,28.0723,289000.0
2014-01-31 15:30:00,32.38,32.43,32.33,32.37,281200.0,28.0723,28.1157,28.029,28.0637,281200.0
2014-01-31 15:40:00,32.37,32.42,32.33,32.37,457300.0,28.0637,28.107,28.029,28.0637,457300.0
2014-01-31 15:50:00,32.37,32.42,32.33,32.4,1423800.0,28.0637,28.107,28.029,28.0897,1423800.0
2014-02-03 09:30:00,32.42,32.45,32.11,32.14,484600.0,28.107,28.133,27.8383,27.8643,484600.0
2014-02-03 09:40:00,32.14,32.18,32.05,32.09,267600.0,27.8643,27.899,27.7862,27.8209,267600.0
2014-02-03 09:50:00,32.09,32.11,31.91,31.99,411000.0,27.8209,27.8383,27.6649,27.7342,411000.0
2014-02-03 10:00:00,32.0,32.01,31.75,31.75,607400.0,27.7429,27.7516,27.5262,27.5262,607400.0
2014-02-03 10:10:00,31.75,31.76,31.43,31.57,830500.0,27.5262,27.5348,27.2487,27.3701,830500.0
2014-02-03 10:20:00,31.56,31.57,31.48,31.53,285000.0,27.3614,27.3701,27.2921,27.3354,285000.0
2014-02-03 10:30:00,31.53,31.57,31.48,31.57,295300.0,27.3354,27.3701,27.2921,27.3701,295300.0
2014-02-03 10:40:00,31.57,31.73,31.55,31.66,457100.0,27.3701,27.5088,27.3528,27.4481,457100.0
2014-02-03 10:50:00,31.65,31.66,31.54,31.57,224900.0,27.4395,27.4481,27.3441,27.3701,224900.0
2014-02-03 11:00:00,31.57,31.57,31.51,31.53,266700.0,27.3701,27.3701,27.3181,27.3354,266700.0
2014-02-03 11:10:00,31.54,31.54,31.4,31.43,386600.0,27.3441,27.3441,27.2227,27.2487,386600.0
2014-02-03 11:20:00,31.44,31.5,31.42,31.49,367600.0,27.2574,27.3094,27.2401,27.3007,367600.0
2014-02-03 11:30:00,31.48,31.52,31.43,31.46,294500.0,27.2921,27.3268,27.2487,27.2747,294500.0
2014-02-03 11:40:00,31.46,31.52,31.45,31.46,303200.0,27.2747,27.3268,27.2661,27.2747,303200.0
2014-02-03 11:50:00,31.45,31.48,31.39,31.41,218500.0,27.2661,27.2921,27.2141,27.2314,218500.0
2014-02-03 12:00:00,31.42,31.42,31.36,31.38,357500.0,27.2401,27.2401,27.188,27.2054,357500.0
2014-02-03 12:10:00,31.38,31.39,31.33,31.39,345300.0,27.2054,27.2141,27.162,27.2141,345300.0
2014-02-03 12:20:00,31.38,31.45,31.34,31.45,177000.0,27.2054,27.2661,27.1707,27.2661,177000.0
2014-02-03 12:30:00,31.45,31.47,31.39,31.42,184900.0,27.2661,27.2834,27.2141,27.2401,184900.0
2014-02-03 12:40:00,31.41,31.46,31.4,31.44,151300.0,27.2314,27.2747,27.2227,27.2574,151300.0
2014-02-03 12:50:00,31.44,31.46,31.43,31.43,148600.0,27.2574,27.2747,27.2487,27.2487,148600.0
2014-02-03 13:00:00,31.42,31.45,31.36,31.37,197900.0,27.2401,27.2661,27.188,27.1967,197900.0
2014-02-03 13:10:00,31.37,31.41,31.32,31.32,210500.0,27.1967,27.2314,27.1534,27.1534,210500.0
2014-02-03 13:20:00,31.32,31.35,31.22,31.24,471600.0,27.1534,27.1794,27.0667,27.084,471600.0
2014-02-03 13:30:00,31.25,31.34,31.24,31.27,297000.0,27.0927,27.1707,27.084,27.11,297000.0
2014-02-03 13:40:00,31.28,31.3,31.12,31.17,441000.0,27.1187,27.136,26.98,27.0233,441000.0
2014-02-03 13:50:00,31.17,31.27,31.14,31.18,555000.0,27.0233,27.11,26.9973,27.032,555000.0
2014-02-03 14:00:00,31.17,31.24,31.16,31.19,367900.0,27.0233,27.084,27.0146,27.0407,367900.0
2014-02-03 14:10:00,31.19,31.29,31.18,31.29,289000.0,27.0407,27.1274,27.032,27.1274,289000.0
2014-02-03 14:20:00,31.28,31.29,31.24,31.27,161100.0,27.1187,27.1274,27.084,27.11,161100.0
2014-02-03 14:30:00,31.28,31.3,31.24,31.26,274500.0,27.1187,27.136,27.084,27.1013,274500.0
2014-02-03 14:40:00,31.26,31.3,31.25,31.26,311200.0,27.1013,27.136,27.0927,27.1013,311200.0
2014-02-03 14:50:00,31.26,31.27,31.14,31.14,413500.0,27.1013,27.11,26.9973,26.9973,413500.0
2014-02-03 15:00:00,31.14,31.19,31.13,31.13,272700.0,26.9973,27.0407,26.9886,26.9886,272700.0
2014-02-03 15:10:00,31.13,31.18,31.08,31.16,353500.0,26.9886,27.032,26.9453,27.0146,353500.0
2014-02-03 15:20:00,31.15,31.19,31.07,31.18,337300.0,27.006,27.0407,26.9366,27.032,337300.0
2014-02-03 15:30:00,31.18,31.24,31.15,31.16,613200.0,27.032,27.084,27.006,27.0146,613200.0
2014-02-03 15:40:00,31.16,31.16,31.07,31.07,837200.0,27.0146,27.0146,26.9366,26.9366,837200.0
2014-02-03 15:50:00,31.08,31.1,31.04,31.09,1184200.0,26.9453,26.9626,26.9106,26.954,1184200.0
2014-02-04 09:30:00,31.28,31.3,31.06,31.07,542500.0,27.1187,27.136,26.928,26.9366,542500.0
2014-02-04 09:40:00,31.08,31.11,30.96,30.98,440800.0,26.9453,26.9713,26.8413,26.8586,440800.0
2014-02-04 09:50:00,30.97,31.03,30.91,30.96,495500.0,26.8499,26.9019,26.7979,26.8413,495500.0
2014-02-04 10:00:00,30.96,31.15,30.91,31.11,550700.0,26.8413,27.006,26.7979,26.9713,550700.0
2014-02-04 10:10:00,31.11,31.12,31.0,31.01,230500.0,26.9713,26.98,26.8759,26.8846,230500.0
2014-02-04 10:20:00,31.01,31.04,30.93,31.0,369000.0,26.8846,26.9106,26.8152,26.8759,369000.0
2014-02-04 10:30:00,31.01,31.26,30.99,31.2,332100.0,26.8846,27.1013,26.8673,27.0493,332100.0
2014-02-04 10:40:00,31.2,31.25,31.15,31.23,230700.0,27.0493,27.0927,27.006,27.0753,230700.0
2014-02-04 10:50:00,31.23,31.27,31.19,31.21,179600.0,27.0753,27.11,27.0407,27.058,179600.0
2014-02-04 11:00:00,31.21,31.32,31.2,31.31,204200.0,27.058,27.1534,27.0493,27.1447,204200.0
2014-02-04 11:10:00,31.31,31.35,31.29,31.32,206500.0,27.1447,27.1794,27.1274,27.1534,206500.0
2014-02-04 11:20:00,31.31,31.33,31.25,31.27,125800.0,27.1447,27.162,27.0927,27.11,125800.0
2014-02-04 11:30:00,31.27,31.37,31.25,31.35,230800.0,27.11,27.1967,27.0927,27.1794,230800.0
2014-02-04 11:40:00,31.36,31.36,31.3,31.33,213800.0,27.188,27.188,27.136,27.162,213800.0
2014-02-04 11:50:00,31.33,31.39,31.31,31.36,140200.0,27.162,27.2141,27.1447,27.188,140200.0
2014-02-04 12:00:00,31.37,31.41,31.33,31.34,150900.0,27.1967,27.2314,27.162,27.1707,150900.0
2014-02-04 12:10:00,31.34,31.4,31.33,31.38,96800.0,27.1707,27.2227,27.162,27.2054,96800.0
2014-02-04 12:20:00,31.38,31.46,31.37,31.41,200400.0,27.2054,27.2747,27.1967,27.2314,200400.0
2014-02-04 12:30:00,31.41,31.48,31.39,31.44,139200.0,27.2314,27.2921,27.2141,27.2574,139200.0
2014-02-04 12:40:00,31.43,31.47,31.38,31.39,146200.0,27.2487,27.2834,27.2054,27.2141,146200.0
2014-02-04 12:50:00,31.38,31.41,31.33,31.34,84100.0,27.2054,27.2314,27.162,27.1707,84100.0
2014-02-04 13:00:00,31.34,31.35,31.3,31.3,100100.0,27.1707,27.1794,27.136,27.136,100100.0
2014-02-04 13:10:00,31.31,31.31,31.18,31.22,231500.0,27.1447,27.1447,27.032,27.0667,231500.0
2014-02-04 13:20:00,31.23,31.27,31.2,31.25,140600.0,27.0753,27.11,27.0493,27.0927,140600.0
2014-02-04 13:30:00,31.26,31.29,31.19,31.2,157500.0,27.1013,27.1274,27.0407,27.0493,157500.0
2014-02-04 13:40:00,31.19,31.23,31.17,31.17,195000.0,27.0407,27.0753,27.0233,27.0233,195000.0
2014-02-04 13:50:00,31.17,31.19,31.04,31.05,234700.0,27.0233,27.0407,26.9106,26.9193,234700.0
2014-02-04 14:00:00,31.06,31.09,31.02,31.06,182900.0,26.928,26.954,26.8933,26.928,182900.0
2014-02-04 14:10:00,31.07,31.09,31.0,31.02,208600.0,26.9366,26.954,26.8759,26.8933,208600.0
2014-02-04 14:20:00,31.02,31.09,31.0,31.0,183500.0,26.8933,26.954,26.8759,26.8759,183500.0
2014-02-04 14:30:00,31.0,31.04,30.98,31.03,224200.0,26.8759,26.9106,26.8586,26.9019,224200.0
2014-02-04 14:40:00,31.03,31.14,31.03,31.05,382700.0,26.9019,26.9973,26.9019,26.9193,382700.0
2014-02-04 14:50:00,31.04,31.06,30.99,31.01,211400.0,26.9106,26.928,26.8673,26.8846,211400.0
2014-02-04 15:00:00,31.01,31.09,31.01,31.03,260800.0,26.8846,26.954,26.8846,26.9019,260800.0
2014-02-04 15:10:00,31.04,31.05,30.98,30.99,349000.0,26.9106,26.9193,26.8586,26.8673,349000.0
2014-02-04 15:20:00,31.0,31.01,30.93,30.94,361900.0,26.8759,26.8846,26.8152,26.8239,361900.0
2014-02-04 15:30:00,30.94,31.02,30.93,30.95,591600.0,26.8239,26.8933,26.8152,26.8326,591600.0
2014-02-04 15:40:00,30.96,30.99,30.93,30.93,584100.0,26.8413,26.8673,26.8152,26.8152,584100.0
2014-02-04 15:50:00,30.93,31.0,30.93,30.95,1048200.0,26.8152,26.8759,26.8152,26.8326,1048200.0
2014-02-05 09:30:00,31.19,31.31,30.97,30.99,508400.0,27.0407,27.1447,26.8499,26.8673,508400.0
2014-02-05 09:40:00,30.98,31.04,30.93,30.93,307600.0,26.8586,26.9106,26.8152,26.8152,307600.0
2014-02-05 09:50:00,30.93,30.93,30.65,30.77,753200.0,26.8152,26.8152,26.5725,26.6765,753200.0
2014-02-05 10:00:00,30.77,30.92,30.73,30.85,474300.0,26.6765,26.8066,26.6419,26.7459,474300.0
2014-02-05 10:10:00,30.85,30.9,30.75,30.8,278700.0,26.7459,26.7892,26.6592,26.7025,278700.0
2014-02-05 10:20:00,30.8,30.82,30.63,30.64,443600.0,26.7025,26.7199,26.5552,26.5638,443600.0
2014-02-05 10:30:00,30.64,30.72,30.6,30.7,445700.0,26.5638,26.6332,26.5291,26.6158,445700.0
2014-02-05 10:40:00,30.7,30.75,30.51,30.55,644000.0,26.6158,26.6592,26.4511,26.4858,644000.0
2014-02-05 10:50:00,30.55,30.75,30.53,30.75,339200.0,26.4858,26.6592,26.4685,26.6592,339200.0
2014-02-05 11:00:00,30.75,30.8,30.71,30.77,207300.0,26.6592,26.7025,26.6245,26.6765,207300.0
2014-02-05 11:10:00,30.77,30.84,30.76,30.79,406100.0,26.6765,26.7372,26.6679,26.6939,406100.0
2014-02-05 11:20:00,30.8,30.91,30.78,30.9,285300.0,26.7025,26.7979,26.6852,26.7892,285300.0
2014-02-05 11:30:00,30.9,30.93,30.8,30.82,224300.0,26.7892,26.8152,26.7025,26.7199,224300.0
2014-02-05 11:40:00,30.82,30.94,30.81,30.93,236800.0,26.7199,26.8239,26.7112,26.8152,236800.0
2014-02-05 11:50:00,30.93,31.0,30.92,30.99,370700.0,26.8152,26.8759,26.8066,26.8673,370700.0
2014-02-05 12:00:00,30.99,31.01,30.94,30.98,174400.0,26.8673,26.8846,26.8239,26.8586,174400.0
2014-02-05 12:10:00,30.97,30.98,30.88,30.92,192800.0,26.8499,26.8586,26.7719,26.8066,192800.0
2014-02-05 12:20:00,30.92,30.97,30.92,30.94,187300.0,26.8066,26.8499,26.8066,26.8239,187300.0
2014-02-05 12:30:00,30.94,30.97,30.93,30.95,182100.0,26.8239,26.8499,26.8152,26.8326,182100.0
2014-02-05 12:40:00,30.94,30.99,30.94,30.96,119700.0,26.8239,26.8673,26.8239,26.8413,119700.0
2014-02-05 12:50:00,30.97,30.98,30.87,30.89,261900.0,26.8499,26.8586,26.7632,26.7806,261900.0
2014-02-05 13:00:00,30.89,30.98,30.89,30.97,216700.0,26.7806,26.8586,26.7806,26.8499,216700.0
2014-02-05 13:10:00,30.98,31.06,30.96,31.06,116500.0,26.8586,26.928,26.8413,26.928,116500.0
2014-02-05 13:20:00,31.07,31.2,31.05,31.17,465300.0,26.9366,27.0493,26.9193,27.0233,465300.0
2014-02-05 13:30:00,31.18,31.23,31.16,31.2,269600.0,27.032,27.0753,27.0146,27.0493,269600.0
2014-02-05 13:40:00,31.2,31.24,31.17,31.21,222700.0,27.0493,27.084,27.0233,27.058,222700.0
2014-02-05 13:50:00,31.21,31.27,31.21,31.23,149800.0,27.058,27.11,27.058,27.0753,149800.0
2014-02-05 14:00:00,31.23,31.29,31.21,31.22,174400.0,27.0753,27.1274,27.058,27.0667,174400.0
2014-02-05 14:10:00,31.21,31.22,31.12,31.13,201000.0,27.058,27.0667,26.98,26.9886,201000.0
2014-02-05 14:20:00,31.13,31.16,31.11,31.15,98800.0,26.9886,27.0146,26.9713,27.006,98800.0
2014-02-05 14:30:00,31.15,31.18,31.08,31.11,148400.0,27.006,27.032,26.9453,26.9713,148400.0
2014-02-05 14:40:00,31.11,31.12,31.07,31.09,110600.0,26.9713,26.98,26.9366,26.954,110600.0
2014-02-05 14:50:00,31.09,31.13,31.04,31.04,147500.0,26.954,26.9886,26.9106,26.9106,147500.0
2014-02-05 15:00:00,31.05,31.11,31.04,31.11,147100.0,26.9193,26.9713,26.9106,26.9713,147100.0
2014-02-05 15:10:00,31.11,31.15,31.08,31.14,219500.0,26.9713,27.006,26.9453,26.9973,219500.0
2014-02-05 15:20:00,31.15,31.15,31.09,31.12,183800.0,27.006,27.006,26.954,26.98,183800.0
2014-02-05 15:30:00,31.11,31.12,31.06,31.09,475500.0,26.9713,26.98,26.928,26.954,475500.0
2014-02-05 15:40:00,31.09,31.15,31.07,31.14,573100.0,26.954,27.006,26.9366,26.9973,573100.0
2014-02-05 15:50:00,31.13,31.14,31.05,31.08,733600.0,26.9886,26.9973,26.9193,26.9453,733600.0
2014-02-06 09:30:00,31.36,31.8,31.3,31.45,847200.0,27.188,27.5695,27.136,27.2661,847200.0
2014-02-06 09:40:00,31.46,31.65,31.46,31.58,293700.0,27.2747,27.4395,27.2747,27.3788,293700.0
2014-02-06 09:50:00,31.58,31.59,31.38,31.41,184400.0,27.3788,27.3874,27.2054,27.2314,184400.0
2014-02-06 10:00:00,31.41,31.5,31.33,31.33,245600.0,27.2314,27.3094,27.162,27.162,245600.0
2014-02-06 10:10:00,31.33,31.38,31.3,31.35,201900.0,27.162,27.2054,27.136,27.1794,201900.0
2014-02-06 10:20:00,31.34,31.5,31.29,31.48,189200.0,27.1707,27.3094,27.1274,27.2921,189200.0
2014-02-06 10:30:00,31.48,31.56,31.43,31.45,194500.0,27.2921,27.3614,27.2487,27.2661,194500.0
2014-02-06 10:40:00,31.45,31.65,31.44,31.63,473700.0,27.2661,27.4395,27.2574,27.4221,473700.0
2014-02-06 10:50:00,31.64,31.67,31.53,31.57,392000.0,27.4308,27.4568,27.3354,27.3701,392000.0
2014-02-06 11:00:00,31.58,31.65,31.56,31.65,255300.0,27.3788,27.4395,27.3614,27.4395,255300.0
2014-02-06 11:10:00,31.65,31.82,31.64,31.8,356100.0,27.4395,27.5868,27.4308,27.5695,356100.0
2014-02-06 11:20:00,31.8,31.9,31.7,31.72,413800.0,27.5695,27.6562,27.4828,27.5001,413800.0
2014-02-06 11:30:00,31.72,31.82,31.7,31.74,210700.0,27.5001,27.5868,27.4828,27.5175,210700.0
2014-02-06 11:40:00,31.73,31.76,31.68,31.75,138700.0,27.5088,27.5348,27.4655,27.5262,138700.0
2014-02-06 11:50:00,31.76,31.79,31.71,31.77,139700.0,27.5348,27.5608,27.4915,27.5435,139700.0
2014-02-06 12:00:00,31.77,31.81,31.76,31.77,77800.0,27.5435,27.5782,27.5348,27.5435,77800.0
2014-02-06 12:10:00,31.78,31.78,31.64,31.66,156600.0,27.5522,27.5522,27.4308,27.4481,156600.0
2014-02-06 12:20:00,31.67,31.68,31.62,31.67,211800.0,27.4568,27.4655,27.4135,27.4568,211800.0
2014-02-06 12:30:00,31.67,31.71,31.64,31.65,120800.0,27.4568,27.4915,27.4308,27.4395,120800.0
2014-02-06 12:40:00,31.65,31.7,31.62,31.64,98800.0,27.4395,27.4828,27.4135,27.4308,98800.0
2014-02-06 12:50:00,31.64,31.7,31.64,31.65,76300.0,27.4308,27.4828,27.4308,27.4395,76300.0
2014-02-06 13:00:00,31.65,31.72,31.64,31.69,101900.0,27.4395,27.5001,27.4308,27.4741,101900.0
2014-02-06 13:10:00,31.69,31.74,31.63,31.64,119100.0,27.4741,27.5175,27.4221,27.4308,119100.0
2014-02-06 13:20:00,31.64,31.66,31.59,31.59,103100.0,27.4308,27.4481,27.3874,27.3874,103100.0
2014-02-06 13:30:00,31.6,31.64,31.6,31.63,110400.0,27.3961,27.4308,27.3961,27.4221,110400.0
2014-02-06 13:40:00,31.64,31.66,31.58,31.65,115500.0,27.4308,27.4481,27.3788,27.4395,115500.0
2014-02-06 13:50:00,31.66,31.66,31.59,31.59,68500.0,27.4481,27.4481,27.3874,27.3874,68500.0
2014-02-06 14:00:00,31.6,31.7,31.59,31.7,126100.0,27.3961,27.4828,27.3874,27.4828,126100.0
2014-02-06 14:10:00,31.69,31.75,31.68,31.72,124000.0,27.4741,27.5262,27.4655,27.5001,124000.0
2014-02-06 14:20:00,31.71,31.73,31.67,31.69,108500.0,27.4915,27.5088,27.4568,27.4741,108500.0
2014-02-06 14:30:00,31.69,31.74,31.66,31.68,112800.0,27.4741,27.5175,27.4481,27.4655,112800.0
2014-02-06 14:40:00,31.68,31.71,31.61,31.63,178200.0,27.4655,27.4915,27.4048,27.4221,178200.0
2014-02-06 14:50:00,31.62,31.68,31.62,31.64,127500.0,27.4135,27.4655,27.4135,27.4308,127500.0
2014-02-06 15:00:00,31.64,31.65,31.56,31.58,205100.0,27.4308,27.4395,27.3614,27.3788,205100.0
2014-02-06 15:10:00,31.57,31.61,31.55,31.57,228000.0,27.3701,27.4048,27.3528,27.3701,228000.0
2014-02-06 15:20:00,31.58,31.58,31.5,31.51,217900.0,27.3788,27.3788,27.3094,27.3181,217900.0
2014-02-06 15:30:00,31.52,31.57,31.51,31.53,325600.0,27.3268,27.3701,27.3181,27.3354,325600.0
2014-02-06 15:40:00,31.53,31.55,31.46,31.49,573800.0,27.3354,27.3528,27.2747,27.3007,573800.0
2014-02-06 15:50:00,31.49,31.59,31.49,31.54,912200.0,27.3007,27.3874,27.3007,27.3441,912200.0
2014-02-07 09:30:00,31.79,31.97,31.73,31.84,761000.0,27.5608,27.7169,27.5088,27.6042,761000.0
2014-02-07 09:40:00,31.84,31.89,31.68,31.73,357200.0,27.6042,27.6475,27.4655,27.5088,357200.0
2014-02-07 09:50:00,31.72,31.74,31.55,31.61,237400.0,27.5001,27.5175,27.3528,27.4048,237400.0
2014-02-07 10:00:00,31.6,31.68,31.55,31.61,375900.0,27.3961,27.4655,27.3528,27.4048,375900.0
2014-02-07 10:10:00,31.61,31.63,31.45,31.46,328500.0,27.4048,27.4221,27.2661,27.2747,328500.0
2014-02-07 10:20:00,31.45,31.5,31.31,31.31,268900.0,27.2661,27.3094,27.1447,27.1447,268900.0
2014-02-07 10:30:00,31.31,31.4,31.31,31.39,360100.0,27.1447,27.2227,27.1447,27.2141,360100.0
2014-02-07 10:40:00,31.39,31.49,31.38,31.49,329300.0,27.2141,27.3007,27.2054,27.3007,329300.0
2014-02-07 10:50:00,31.49,31.55,31.45,31.52,421800.0,27.3007,27.3528,27.2661,27.3268,421800.0
2014-02-07 11:00:00,31.52,31.54,31.49,31.51,210200.0,27.3268,27.3441,27.3007,27.3181,210200.0
2014-02-07 11:10:00,31.51,31.64,31.5,31.6,267500.0,27.3181,27.4308,27.3094,27.3961,267500.0
2014-02-07 11:20:00,31.6,31.65,31.59,31.63,125600.0,27.3961,27.4395,27.3874,27.4221,125600.0
2014-02-07 11:30:00,31.64,31.77,31.64,31.77,189900.0,27.4308,27.5435,27.4308,27.5435,189900.0
2014-02-07 11:40:00,31.77,31.8,31.75,31.79,188600.0,27.5435,27.5695,27.5262,27.5608,188600.0
2014-02-07 11:50:00,31.79,31.8,31.71,31.73,109900.0,27.5608,27.5695,27.4915,27.5088,109900.0
2014-02-07 12:00:00,31.74,31.74,31.66,31.66,187100.0,27.5175,27.5175,27.4481,27.4481,187100.0
2014-02-07 12:10:00,31.66,31.74,31.66,31.74,58300.0,27.4481,27.5175,27.4481,27.5175,58300.0
2014-02-07 12:20:00,31.74,31.75,31.72,31.74,76200.0,27.5175,27.5262,27.5001,27.5175,76200.0
2014-02-07 12:30:00,31.74,31.75,31.71,31.73,85100.0,27.5175,27.5262,27.4915,27.5088,85100.0
2014-02-07 12:40:00,31.73,31.75,31.71,31.72,75800.0,27.5088,27.5262,27.4915,27.5001,75800.0
2014-02-07 12:50:00,31.71,31.77,31.71,31.77,70800.0,27.4915,27.5435,27.4915,27.5435,70800.0
2014-02-07 13:00:00,31.77,31.82,31.77,31.81,124400.0,27.5435,27.5868,27.5435,27.5782,124400.0
2014-02-07 13:10:00,31.81,31.83,31.8,31.82,82400.0,27.5782,27.5955,27.5695,27.5868,82400.0
2014-02-07 13:20:00,31.83,31.88,31.81,31.87,104800.0,27.5955,27.6389,27.5782,27.6302,104800.0
2014-02-07 13:30:00,31.88,31.95,31.87,31.92,170300.0,27.6389,27.6996,27.6302,27.6735,170300.0
2014-02-07 13:40:00,31.92,31.98,31.91,31.96,266000.0,27.6735,27.7256,27.6649,27.7082,266000.0
2014-02-07 13:50:00,31.96,32.05,31.94,32.05,329000.0,27.7082,27.7862,27.6909,27.7862,329000.0
2014-02-07 14:00:00,32.04,32.13,32.03,32.13,372900.0,27.7776,27.8556,27.7689,27.8556,372900.0
2014-02-07 14:10:00,32.13,32.13,32.04,32.09,331400.0,27.8556,27.8556,27.7776,27.8209,331400.0
2014-02-07 14:20:00,32.09,32.23,32.08,32.22,424500.0,27.8209,27.9423,27.8123,27.9336,424500.0
2014-02-07 14:30:00,32.22,32.25,32.15,32.19,297300.0,27.9336,27.9596,27.8729,27.9076,297300.0
2014-02-07 14:40:00,32.2,32.3,32.19,32.23,307200.0,27.9163,28.003,27.9076,27.9423,307200.0
2014-02-07 14:50:00,32.22,32.27,32.18,32.27,263100.0,27.9336,27.977,27.899,27.977,263100.0
2014-02-07 15:00:00,32.27,32.32,32.24,32.26,248400.0,27.977,28.0203,27.951,27.9683,248400.0
2014-02-07 15:10:00,32.26,32.32,32.24,32.25,301700.0,27.9683,28.0203,27.951,27.9596,301700.0
2014-02-07 15:20:00,32.24,32.31,32.23,32.29,236800.0,27.951,28.0117,27.9423,27.9943,236800.0
2014-02-07 15:30:00,32.29,32.34,32.29,32.32,350300.0,27.9943,28.0377,27.9943,28.0203,350300.0
2014-02-07 15:40:00,32.33,32.37,32.31,32.34,705900.0,28.029,28.0637,28.0117,28.0377,705900.0
2014-02-07 15:50:00,32.34,32.37,32.31,32.35,1207900.0,28.0377,28.0637,28.0117,28.0463,1207900.0
2014-02-10 09:30:00,32.4,32.43,32.31,32.37,523400.0,28.0897,28.1157,28.0117,28.0637,523400.0
2014-02-10 09:40:00,32.36,32.47,32.3,32.45,342800.0,28.055,28.1504,28.003,28.133,342800.0
2014-02-10 09:50:00,32.45,32.48,32.39,32.43,253100.0,28.133,28.159,28.081,28.1157,253100.0
2014-02-10 10:00:00,32.43,32.46,32.33,32.38,194200.0,28.1157,28.1417,28.029,28.0723,194200.0
2014-02-10 10:10:00,32.38,32.47,32.37,32.41,189100.0,28.0723,28.1504,28.0637,28.0984,189100.0
2014-02-10 10:20:00,32.41,32.47,32.39,32.46,224300.0,28.0984,28.1504,28.081,28.1417,224300.0
2014-02-10 10:30:00,32.46,32.47,32.34,32.38,181400.0,28.1417,28.1504,28.0377,28.0723,181400.0
2014-02-10 10:40:00,32.38,32.39,32.32,32.37,200000.0,28.0723,28.081,28.0203,28.0637,200000.0
2014-02-10 10:50:00,32.36,32.36,32.24,32.26,197000.0,28.055,28.055,27.951,27.9683,197000.0
2014-02-10 11:00:00,32.26,32.32,32.19,32.21,157200.0,27.9683,28.0203,27.9076,27.925,157200.0
2014-02-10 11:10:00,32.21,32.33,32.21,32.33,113000.0,27.925,28.029,27.925,28.029,113000.0
2014-02-10 11:20:00,32.33,32.37,32.31,32.36,302200.0,28.029,28.0637,28.0117,28.055,302200.0
2014-02-10 11:30:00,32.36,32.4,32.26,32.3,177500.0,28.055,28.0897,27.9683,28.003,177500.0
2014-02-10 11:40:00,32.3,32.42,32.3,32.41,196700.0,28.003,28.107,28.003,28.0984,196700.0
2014-02-10 11:50:00,32.41,32.45,32.34,32.34,113500.0,28.0984,28.133,28.0377,28.0377,113500.0
2014-02-10 12:00:00,32.34,32.37,32.31,32.34,359500.0,28.0377,28.0637,28.0117,28.0377,359500.0
2014-02-10 12:10:00,32.34,32.34,32.24,32.27,200600.0,28.0377,28.0377,27.951,27.977,200600.0
2014-02-10 12:20:00,32.28,32.34,32.25,32.28,158600.0,27.9856,28.0377,27.9596,27.9856,158600.0
2014-02-10 12:30:00,32.29,32.34,32.24,32.24,130900.0,27.9943,28.0377,27.951,27.951,130900.0
2014-02-10 12:40:00,32.24,32.25,32.2,32.2,97500.0,27.951,27.9596,27.9163,27.9163,97500.0
2014-02-10 12:50:00,32.21,32.22,32.17,32.21,102300.0,27.925,27.9336,27.8903,27.925,102300.0
2014-02-10 13:00:00,32.21,32.22,32.13,32.14,81300.0,27.925,27.9336,27.8556,27.8643,81300.0
2014-02-10 13:10:00,32.13,32.21,32.13,32.18,118400.0,27.8556,27.925,27.8556,27.899,118400.0
2014-02-10 13:20:00,32.18,32.29,32.17,32.28,166900.0,27.899,27.9943,27.8903,27.9856,166900.0
2014-02-10 13:30:00,32.28,32.28,32.25,32.27,109100.0,27.9856,27.9856,27.9596,27.977,109100.0
2014-02-10 13:40:00,32.28,32.28,32.26,32.27,78800.0,27.9856,27.9856,27.9683,27.977,78800.0
2014-02-10 13:50:00,32.27,32.33,32.25,32.32,174500.0,27.977,28.029,27.9596,28.0203,174500.0
2014-02-10 14:00:00,32.32,32.35,32.28,32.3,103700.0,28.0203,28.0463,27.9856,28.003,103700.0
2014-02-10 14:10:00,32.3,32.36,32.28,32.33,119400.0,28.003,28.055,27.9856,28.029,119400.0
2014-02-10 14:20:00,32.33,32.36,32.25,32.25,291600.0,28.029,28.055,27.9596,27.9596,291600.0
2014-02-10 14:30:00,32.26,32.29,32.23,32.29,232200.0,27.9683,27.9943,27.9423,27.9943,232200.0
2014-02-10 14:40:00,32.29,32.32,32.24,32.3,223400.0,27.9943,28.0203,27.951,28.003,223400.0
2014-02-10 14:50:00,32.3,32.41,32.3,32.36,241100.0,28.003,28.0984,28.003,28.055,241100.0
2014-02-10 15:00:00,32.35,32.38,32.27,32.3,136500.0,28.0463,28.0723,27.977,28.003,136500.0
2014-02-10 15:10:00,32.29,32.33,32.27,32.3,136800.0,27.9943,28.029,27.977,28.003,136800.0
2014-02-10 15:20:00,32.3,32.3,32.24,32.24,171900.0,28.003,28.003,27.951,27.951,171900.0
2014-02-10 15:30:00,32.24,32.25,32.17,32.18,296900.0,27.951,27.9596,27.8903,27.899,296900.0
2014-02-10 15:40:00,32.19,32.21,32.15,32.19,319700.0,27.9076,27.925,27.8729,27.9076,319700.0
2014-02-10 15:50:00,32.19,32.24,32.18,32.23,506800.0,27.9076,27.951,27.899,27.9423,506800.0
2014-02-11 09:30:00,32.3,32.59,32.29,32.47,439900.0,28.003,28.2544,27.9943,28.1504,439900.0
2014-02-11 09:40:00,32.47,32.68,32.47,32.59,332500.0,28.1504,28.3324,28.1504,28.2544,332500.0
2014-02-11 09:50:00,32.57,32.62,32.53,32.56,152600.0,28.2371,28.2804,28.2024,28.2284,152600.0
2014-02-11 10:00:00,32.55,32.59,32.52,32.55,153200.0,28.2197,28.2544,28.1937,28.2197,153200.0
2014-02-11 10:10:00,32.53,32.63,32.53,32.62,483500.0,28.2024,28.2891,28.2024,28.2804,483500.0
2014-02-11 10:20:00,32.61,32.8,32.6,32.78,323600.0,28.2717,28.4365,28.2631,28.4191,323600.0
2014-02-11 10:30:00,32.78,32.78,32.71,32.76,205600.0,28.4191,28.4191,28.3584,28.4018,205600.0
2014-02-11 10:40:00,32.76,32.78,32.71,32.74,171300.0,28.4018,28.4191,28.3584,28.3845,171300.0
2014-02-11 10:50:00,32.75,32.76,32.64,32.7,237400.0,28.3931,28.4018,28.2978,28.3498,237400.0
2014-02-11 11:00:00,32.7,32.78,32.7,32.77,132700.0,28.3498,28.4191,28.3498,28.4105,132700.0
2014-02-11 11:10:00,32.76,32.83,32.73,32.83,178800.0,28.4018,28.4625,28.3758,28.4625,178800.0
2014-02-11 11:20:00,32.83,32.88,32.82,32.83,367600.0,28.4625,28.5058,28.4538,28.4625,367600.0
2014-02-11 11:30:00,32.83,32.94,32.83,32.89,237900.0,28.4625,28.5578,28.4625,28.5145,237900.0
2014-02-11 11:40:00,32.89,32.9,32.88,32.9,196200.0,28.5145,28.5232,28.5058,28.5232,196200.0
2014-02-11 11:50:00,32.9,32.98,32.89,32.98,209200.0,28.5232,28.5925,28.5145,28.5925,209200.0
2014-02-11 12:00:00,32.98,33.02,32.91,32.91,278700.0,28.5925,28.6272,28.5318,28.5318,278700.0
2014-02-11 12:10:00,32.91,32.99,32.89,32.98,188400.0,28.5318,28.6012,28.5145,28.5925,188400.0
2014-02-11 12:20:00,32.98,32.99,32.93,32.94,110400.0,28.5925,28.6012,28.5492,28.5578,110400.0
2014-02-11 12:30:00,32.95,33.01,32.94,33.01,160700.0,28.5665,28.6185,28.5578,28.6185,160700.0
2014-02-11 12:40:00,33.02,33.08,33.01,33.04,201000.0,28.6272,28.6792,28.6185,28.6445,201000.0
2014-02-11 12:50:00,33.03,33.04,32.96,32.97,137800.0,28.6359,28.6445,28.5752,28.5839,137800.0
2014-02-11 13:00:00,32.97,33.05,32.97,33.03,216100.0,28.5839,28.6532,28.5839,28.6359,216100.0
2014-02-11 13:10:00,33.04,33.08,33.02,33.08,251900.0,28.6445,28.6792,28.6272,28.6792,251900.0
2014-02-11 13:20:00,33.08,33.16,33.07,33.15,180800.0,28.6792,28.7486,28.6706,28.7399,180800.0
2014-02-11 13:30:00,33.15,33.17,33.11,33.13,137700.0,28.7399,28.7572,28.7052,28.7226,137700.0
2014-02-11 13:40:00,33.12,33.19,33.08,33.08,196500.0,28.7139,28.7746,28.6792,28.6792,196500.0
2014-02-11 13:50:00,33.08,33.13,33.07,33.08,141800.0,28.6792,28.7226,28.6706,28.6792,141800.0
2014-02-11 14:00:00,33.08,33.11,33.01,33.09,147800.0,28.6792,28.7052,28.6185,28.6879,147800.0
2014-02-11 14:10:00,33.1,33.13,33.08,33.1,203700.0,28.6966,28.7226,28.6792,28.6966,203700.0
2014-02-11 14:20:00,33.09,33.12,33.08,33.12,112100.0,28.6879,28.7139,28.6792,28.7139,112100.0
2014-02-11 14:30:00,33.12,33.24,33.11,33.24,281500.0,28.7139,28.8179,28.7052,28.8179,281500.0
2014-02-11 14:40:00,33.23,33.27,33.2,33.26,230100.0,28.8093,28.8439,28.7833,28.8353,230100.0
2014-02-11 14:50:00,33.25,33.28,33.17,33.28,213000.0,28.8266,28.8526,28.7572,28.8526,213000.0
2014-02-11 15:00:00,33.28,33.35,33.25,33.33,332300.0,28.8526,28.9133,28.8266,28.896,332300.0
2014-02-11 15:10:00,33.34,33.34,33.27,33.3,213200.0,28.9046,28.9046,28.8439,28.87,213200.0
2014-02-11 15:20:00,33.3,33.38,33.28,33.34,459400.0,28.87,28.9393,28.8526,28.9046,459400.0
2014-02-11 15:30:00,33.35,33.38,33.3,33.36,420000.0,28.9133,28.9393,28.87,28.922,420000.0
2014-02-11 15:40:00,33.35,33.36,33.18,33.18,574300.0,28.9133,28.922,28.7659,28.7659,574300.0
2014-02-11 15:50:00,33.19,33.22,33.17,33.18,934600.0,28.7746,28.8006,28.7572,28.7659,934600.0
2014-02-12 09:30:00,33.34,33.6,33.2,33.32,636800.0,28.9046,29.13,28.7833,28.8873,636800.0
2014-02-12 09:40:00,33.32,33.53,33.28,33.41,390600.0,28.8873,29.0694,28.8526,28.9653,390600.0
2014-02-12 09:50:00,33.41,33.64,33.38,33.59,336800.0,28.9653,29.1647,28.9393,29.1214,336800.0
2014-02-12 10:00:00,33.59,33.62,33.35,33.37,345300.0,29.1214,29.1474,28.9133,28.9306,345300.0
2014-02-12 10:10:00,33.36,33.58,33.36,33.53,485700.0,28.922,29.1127,28.922,29.0694,485700.0
2014-02-12 10:20:00,33.54,33.58,33.37,33.38,245400.0,29.078,29.1127,28.9306,28.9393,245400.0
2014-02-12 10:30:00,33.38,33.39,33.28,33.34,156000.0,28.9393,28.948,28.8526,28.9046,156000.0
2014-02-12 10:40:00,33.35,33.35,33.18,33.2,136000.0,28.9133,28.9133,28.7659,28.7833,136000.0
2014-02-12 10:50:00,33.2,33.23,33.08,33.08,349100.0,28.7833,28.8093,28.6792,28.6792,349100.0
2014-02-12 11:00:00,33.07,33.13,33.04,33.07,159000.0,28.6706,28.7226,28.6445,28.6706,159000.0
2014-02-12 11:10:00,33.08,33.11,33.05,33.07,152900.0,28.6792,28.7052,28.6532,28.6706,152900.0
2014-02-12 11:20:00,33.07,33.07,32.94,32.96,280800.0,28.6706,28.6706,28.5578,28.5752,280800.0
2014-02-12 11:30:00,32.95,33.04,32.89,32.91,300200.0,28.5665,28.6445,28.5145,28.5318,300200.0
2014-02-12 11:40:00,32.9,32.93,32.75,32.77,327100.0,28.5232,28.5492,28.3931,28.4105,327100.0
2014-02-12 11:50:00,32.76,32.85,32.69,32.83,318200.0,28.4018,28.4798,28.3411,28.4625,318200.0
2014-02-12 12:00:00,32.84,32.92,32.78,32.89,161500.0,28.4712,28.5405,28.4191,28.5145,161500.0
2014-02-12 12:10:00,32.89,32.93,32.84,32.9,71200.0,28.5145,28.5492,28.4712,28.5232,71200.0
2014-02-12 12:20:00,32.9,32.95,32.84,32.89,122400.0,28.5232,28.5665,28.4712,28.5145,122400.0
2014-02-12 12:30:00,32.89,32.98,32.87,32.88,138500.0,28.5145,28.5925,28.4972,28.5058,138500.0
2014-02-12 12:40:00,32.88,32.9,32.84,32.85,124700.0,28.5058,28.5232,28.4712,28.4798,124700.0
2014-02-12 12:50:00,32.86,32.98,32.85,32.95,113000.0,28.4885,28.5925,28.4798,28.5665,113000.0
2014-02-12 13:00:00,32.95,33.05,32.95,33.05,273600.0,28.5665,28.6532,28.5665,28.6532,273600.0
2014-02-12 13:10:00,33.04,33.06,33.01,33.04,94900.0,28.6445,28.6619,28.6185,28.6445,94900.0
2014-02-12 13:20:00,33.04,33.12,33.03,33.05,123500.0,28.6445,28.7139,28.6359,28.6532,123500.0
2014-02-12 13:30:00,33.05,33.12,33.05,33.07,131700.0,28.6532,28.7139,28.6532,28.6706,131700.0
2014-02-12 13:40:00,33.07,33.08,33.01,33.02,199500.0,28.6706,28.6792,28.6185,28.6272,199500.0
2014-02-12 13:50:00,33.02,33.03,32.99,33.0,125800.0,28.6272,28.6359,28.6012,28.6099,125800.0
2014-02-12 14:00:00,32.99,33.02,32.97,33.01,110000.0,28.6012,28.6272,28.5839,28.6185,110000.0
2014-02-12 14:10:00,33.0,33.01,32.98,33.0,131300.0,28.6099,28.6185,28.5925,28.6099,131300.0
2014-02-12 14:20:00,32.99,33.0,32.92,32.92,132100.0,28.6012,28.6099,28.5405,28.5405,132100.0
2014-02-12 14:30:00,32.92,32.92,32.84,32.87,137400.0,28.5405,28.5405,28.4712,28.4972,137400.0
2014-02-12 14:40:00,32.87,32.9,32.78,32.79,206100.0,28.4972,28.5232,28.4191,28.4278,206100.0
2014-02-12 14:50:00,32.79,32.86,32.77,32.86,125800.0,28.4278,28.4885,28.4105,28.4885,125800.0
2014-02-12 15:00:00,32.86,32.87,32.76,32.79,166800.0,28.4885,28.4972,28.4018,28.4278,166800.0
2014-02-12 15:10:00,32.79,32.79,32.74,32.76,170800.0,28.4278,28.4278,28.3845,28.4018,170800.0
2014-02-12 15:20:00,32.76,32.8,32.75,32.79,172700.0,28.4018,28.4365,28.3931,28.4278,172700.0
2014-02-12 15:30:00,32.8,32.82,32.74,32.77,276800.0,28.4365,28.4538,28.3845,28.4105,276800.0
2014-02-12 15:40:00,32.77,32.82,32.75,32.8,369800.0,28.4105,28.4538,28.3931,28.4365,369800.0
2014-02-12 15:50:00,32.8,32.81,32.75,32.77,899500.0,28.4365,28.4451,28.3931,28.4105,899500.0
2014-02-13 09:30:00,32.46,32.75,32.35,32.67,398200.0,28.1417,28.3931,28.0463,28.3238,398200.0
2014-02-13 09:40:00,32.68,32.76,32.62,32.75,223600.0,28.3324,28.4018,28.2804,28.3931,223600.0
2014-02-13 09:50:00,32.74,32.77,32.68,32.76,339000.0,28.3845,28.4105,28.3324,28.4018,339000.0
2014-02-13 10:00:00,32.76,32.87,32.74,32.79,280400.0,28.4018,28.4972,28.3845,28.4278,280400.0
2014-02-13 10:10:00,32.8,32.8,32.68,32.75,179500.0,28.4365,28.4365,28.3324,28.3931,179500.0
2014-02-13 10:20:00,32.75,32.78,32.68,32.68,232400.0,28.3931,28.4191,28.3324,28.3324,232400.0
2014-02-13 10:30:00,32.68,32.7,32.65,32.69,184100.0,28.3324,28.3498,28.3064,28.3411,184100.0
2014-02-13 10:40:00,32.69,32.7,32.64,32.69,106800.0,28.3411,28.3498,28.2978,28.3411,106800.0
2014-02-13 10:50:00,32.69,32.81,32.68,32.8,121500.0,28.3411,28.4451,28.3324,28.4365,121500.0
2014-02-13 11:00:00,32.8,32.82,32.76,32.81,127900.0,28.4365,28.4538,28.4018,28.4451,127900.0
2014-02-13 11:10:00,32.81,32.92,32.76,32.92,147300.0,28.4451,28.5405,28.4018,28.5405,147300.0
2014-02-13 11:20:00,32.91,33.03,32.91,32.96,317600.0,28.5318,28.6359,28.5318,28.5752,317600.0
2014-02-13 11:30:00,32.95,33.07,32.94,33.02,197700.0,28.5665,28.6706,28.5578,28.6272,197700.0
2014-02-13 11:40:00,33.02,33.04,33.0,33.01,121200.0,28.6272,28.6445,28.6099,28.6185,121200.0
2014-02-13 11:50:00,33.01,33.02,32.94,32.99,119100.0,28.6185,28.6272,28.5578,28.6012,119100.0
2014-02-13 12:00:00,33.0,33.0,32.96,32.97,80700.0,28.6099,28.6099,28.5752,28.5839,80700.0
2014-02-13 12:10:00,32.98,32.99,32.95,32.99,109300.0,28.5925,28.6012,28.5665,28.6012,109300.0
2014-02-13 12:20:00,32.99,33.03,32.98,33.02,42500.0,28.6012,28.6359,28.5925,28.6272,42500.0
2014-02-13 12:30:00,33.02,33.09,33.01,33.08,81500.0,28.6272,28.6879,28.6185,28.6792,81500.0
2014-02-13 12:40:00,33.08,33.14,33.06,33.14,61100.0,28.6792,28.7312,28.6619,28.7312,61100.0
2014-02-13 12:50:00,33.14,33.17,33.11,33.15,102300.0,28.7312,28.7572,28.7052,28.7399,102300.0
2014-02-13 13:00:00,33.15,33.2,33.13,33.14,167300.0,28.7399,28.7833,28.7226,28.7312,167300.0
2014-02-13 13:10:00,33.13,33.22,33.13,33.2,123600.0,28.7226,28.8006,28.7226,28.7833,123600.0
2014-02-13 13:20:00,33.2,33.21,33.16,33.21,84500.0,28.7833,28.7919,28.7486,28.7919,84500.0
2014-02-13 13:30:00,33.2,33.24,33.18,33.24,100400.0,28.7833,28.8179,28.7659,28.8179,100400.0
2014-02-13 13:40:00,33.24,33.27,33.21,33.24,119200.0,28.8179,28.8439,28.7919,28.8179,119200.0
2014-02-13 13:50:00,33.23,33.25,33.22,33.23,54700.0,28.8093,28.8266,28.8006,28.8093,54700.0
2014-02-13 14:00:00,33.22,33.29,33.22,33.23,133000.0,28.8006,28.8613,28.8006,28.8093,133000.0
2014-02-13 14:10:00,33.23,33.24,33.15,33.18,195300.0,28.8093,28.8179,28.7399,28.7659,195300.0
2014-02-13 14:20:00,33.19,33.21,33.12,33.14,135900.0,28.7746,28.7919,28.7139,28.7312,135900.0
2014-02-13 14:30:00,33.14,33.17,33.09,33.11,226900.0,28.7312,28.7572,28.6879,28.7052,226900.0
2014-02-13 14:40:00,33.11,33.14,33.09,33.11,100300.0,28.7052,28.7312,28.6879,28.7052,100300.0
2014-02-13 14:50:00,33.11,33.15,33.1,33.14,79800.0,28.7052,28.7399,28.6966,28.7312,79800.0
2014-02-13 15:00:00,33.13,33.15,33.08,33.09,76300.0,28.7226,28.7399,28.6792,28.6879,76300.0
2014-02-13 15:10:00,33.08,33.1,33.04,33.1,268300.0,28.6792,28.6966,28.6445,28.6966,268300.0
2014-02-13 15:20:00,33.1,33.15,33.08,33.15,229600.0,28.6966,28.7399,28.6792,28.7399,229600.0
2014-02-13 15:30:00,33.15,33.17,33.12,33.13,147900.0,28.7399,28.7572,28.7139,28.7226,147900.0
2014-02-13 15:40:00,33.12,33.19,33.12,33.13,229400.0,28.7139,28.7746,28.7139,28.7226,229400.0
2014-02-13 15:50:00,33.12,33.17,33.11,33.17,618200.0,28.7139,28.7572,28.7052,28.7572,618200.0
2014-02-14 09:30:00,33.32,33.52,33.19,33.46,323100.0,28.8873,29.0607,28.7746,29.0087,323100.0
2014-02-14 09:40:00,33.46,33.5,33.37,33.42,194600.0,29.0087,29.0433,28.9306,28.974,194600.0
2014-02-14 09:50:00,33.42,33.59,33.18,33.57,477000.0,28.974,29.1214,28.7659,29.104,477000.0
2014-02-14 10:00:00,33.58,33.65,33.44,33.49,308500.0,29.1127,29.1734,28.9913,29.0347,308500.0
2014-02-14 10:10:00,33.52,33.65,33.52,33.59,332000.0,29.0607,29.1734,29.0607,29.1214,332000.0
2014-02-14 10:20:00,33.59,33.68,33.54,33.65,274100.0,29.1214,29.1994,29.078,29.1734,274100.0
2014-02-14 10:30:00,33.65,33.72,33.61,33.67,251200.0,29.1734,29.2341,29.1387,29.1907,251200.0
2014-02-14 10:40:00,33.66,33.75,33.66,33.68,174500.0,29.1821,29.2601,29.1821,29.1994,174500.0
2014-02-14 10:50:00,33.68,33.75,33.67,33.69,223900.0,29.1994,29.2601,29.1907,29.2081,223900.0
2014-02-14 11:00:00,33.69,33.79,33.65,33.77,173900.0,29.2081,29.2948,29.1734,29.2774,173900.0
2014-02-14 11:10:00,33.78,33.81,33.77,33.79,187100.0,29.2861,29.3121,29.2774,29.2948,187100.0
2014-02-14 11:20:00,33.8,33.89,33.77,33.84,257700.0,29.3034,29.3815,29.2774,29.3381,257700.0
2014-02-14 11:30:00,33.84,33.87,33.75,33.75,210700.0,29.3381,29.3641,29.2601,29.2601,210700.0
2014-02-14 11:40:00,33.75,33.8,33.67,33.67,182600.0,29.2601,29.3034,29.1907,29.1907,182600.0
2014-02-14 11:50:00,33.66,33.75,33.64,33.72,167700.0,29.1821,29.2601,29.1647,29.2341,167700.0
2014-02-14 12:00:00,33.72,33.73,33.66,33.67,146700.0,29.2341,29.2427,29.1821,29.1907,146700.0
2014-02-14 12:10:00,33.67,33.68,33.62,33.65,73700.0,29.1907,29.1994,29.1474,29.1734,73700.0
2014-02-14 12:20:00,33.64,33.76,33.64,33.76,151400.0,29.1647,29.2688,29.1647,29.2688,151400.0
2014-02-14 12:30:00,33.75,33.82,33.75,33.82,187700.0,29.2601,29.3208,29.2601,29.3208,187700.0
2014-02-14 12:40:00,33.82,33.92,33.81,33.87,206500.0,29.3208,29.4075,29.3121,29.3641,206500.0
2014-02-14 12:50:00,33.87,33.91,33.86,33.86,148000.0,29.3641,29.3988,29.3555,29.3555,148000.0
2014-02-14 13:00:00,33.86,33.91,33.81,33.86,143600.0,29.3555,29.3988,29.3121,29.3555,143600.0
2014-02-14 13:10:00,33.86,33.87,33.81,33.81,71800.0,29.3555,29.3641,29.3121,29.3121,71800.0
2014-02-14 13:20:00,33.82,33.91,33.81,33.87,136300.0,29.3208,29.3988,29.3121,29.3641,136300.0
2014-02-14 13:30:00,33.88,33.89,33.82,33.85,75100.0,29.3728,29.3815,29.3208,29.3468,75100.0
2014-02-14 13:40:00,33.85,33.94,33.85,33.93,148200.0,29.3468,29.4248,29.3468,29.4161,148200.0
2014-02-14 13:50:00,33.93,33.94,33.9,33.93,61700.0,29.4161,29.4248,29.3901,29.4161,61700.0
2014-02-14 14:00:00,33.93,33.95,33.91,33.93,166100.0,29.4161,29.4335,29.3988,29.4161,166100.0
2014-02-14 14:10:00,33.93,33.95,33.92,33.92,146600.0,29.4161,29.4335,29.4075,29.4075,146600.0
2014-02-14 14:20:00,33.92,33.94,33.86,33.88,90500.0,29.4075,29.4248,29.3555,29.3728,90500.0
2014-02-14 14:30:00,33.87,33.87,33.84,33.85,67500.0,29.3641,29.3641,29.3381,29.3468,67500.0
2014-02-14 14:40:00,33.84,33.88,33.84,33.88,63400.0,29.3381,29.3728,29.3381,29.3728,63400.0
2014-02-14 14:50:00,33.88,33.9,33.84,33.85,120600.0,29.3728,29.3901,29.3381,29.3468,120600.0
2014-02-14 15:00:00,33.85,33.94,33.85,33.9,273000.0,29.3468,29.4248,29.3468,29.3901,273000.0
2014-02-14 15:10:00,33.89,33.9,33.84,33.85,149000.0,29.3815,29.3901,29.3381,29.3468,149000.0
2014-02-14 15:20:00,33.84,33.9,33.84,33.88,195400.0,29.3381,29.3901,29.3381,29.3728,195400.0
2014-02-14 15:30:00,33.87,33.9,33.86,33.87,169500.0,29.3641,29.3901,29.3555,29.3641,169500.0
2014-02-14 15:40:00,33.87,33.87,33.75,33.76,564000.0,29.3641,29.3641,29.2601,29.2688,564000.0
2014-02-14 15:50:00,33.76,33.79,33.73,33.75,662500.0,29.2688,29.2948,29.2427,29.2601,662500.0
2014-02-18 09:30:00,33.81,33.95,33.56,33.61,516300.0,29.3121,29.4335,29.0954,29.1387,516300.0
2014-02-18 09:40:00,33.6,33.65,33.55,33.63,411000.0,29.13,29.1734,29.0867,29.1561,411000.0
2014-02-18 09:50:00,33.64,33.67,33.47,33.51,182900.0,29.1647,29.1907,29.0173,29.052,182900.0
2014-02-18 10:00:00,33.51,33.58,33.42,33.54,331400.0,29.052,29.1127,28.974,29.078,331400.0
2014-02-18 10:10:00,33.54,33.64,33.52,33.63,134200.0,29.078,29.1647,29.0607,29.1561,134200.0
2014-02-18 10:20:00,33.63,33.7,33.59,33.59,158200.0,29.1561,29.2167,29.1214,29.1214,158200.0
2014-02-18 10:30:00,33.6,33.69,33.59,33.68,140900.0,29.13,29.2081,29.1214,29.1994,140900.0
2014-02-18 10:40:00,33.69,33.78,33.68,33.76,167800.0,29.2081,29.2861,29.1994,29.2688,167800.0
2014-02-18 10:50:00,33.75,33.76,33.72,33.74,148300.0,29.2601,29.2688,29.2341,29.2514,148300.0
2014-02-18 11:00:00,33.74,33.74,33.69,33.71,98500.0,29.2514,29.2514,29.2081,29.2254,98500.0
2014-02-18 11:10:00,33.7,33.83,33.7,33.82,187700.0,29.2167,29.3294,29.2167,29.3208,187700.0
2014-02-18 11:20:00,33.82,33.87,33.77,33.87,151700.0,29.3208,29.3641,29.2774,29.3641,151700.0
2014-02-18 11:30:00,33.87,33.89,33.84,33.87,114700.0,29.3641,29.3815,29.3381,29.3641,114700.0
2014-02-18 11:40:00,33.87,33.9,33.85,33.86,95000.0,29.3641,29.3901,29.3468,29.3555,95000.0
2014-02-18 11:50:00,33.86,33.89,33.85,33.87,148700.0,29.3555,29.3815,29.3468,29.3641,148700.0
2014-02-18 12:00:00,33.87,33.89,33.84,33.84,175700.0,29.3641,29.3815,29.3381,29.3381,175700.0
2014-02-18 12:10:00,33.84,33.91,33.84,33.85,114300.0,29.3381,29.3988,29.3381,29.3468,114300.0
2014-02-18 12:20:00,33.85,33.91,33.85,33.88,69700.0,29.3468,29.3988,29.3468,29.3728,69700.0
2014-02-18 12:30:00,33.88,33.92,33.87,33.92,61400.0,29.3728,29.4075,29.3641,29.4075,61400.0
2014-02-18 12:40:00,33.92,33.92,33.87,33.89,116900.0,29.4075,29.4075,29.3641,29.3815,116900.0
2014-02-18 12:50:00,33.9,33.93,33.88,33.91,92900.0,29.3901,29.4161,29.3728,29.3988,92900.0
2014-02-18 13:00:00,33.9,33.94,33.9,33.94,111200.0,29.3901,29.4248,29.3901,29.4248,111200.0
2014-02-18 13:10:00,33.93,33.94,33.92,33.92,96700.0,29.4161,29.4248,29.4075,29.4075,96700.0
2014-02-18 13:20:00,33.93,33.95,33.91,33.94,100300.0,29.4161,29.4335,29.3988,29.4248,100300.0
2014-02-18 13:30:00,33.94,33.95,33.88,33.91,113200.0,29.4248,29.4335,29.3728,29.3988,113200.0
2014-02-18 13:40:00,33.9,33.91,33.78,33.79,86800.0,29.3901,29.3988,29.2861,29.2948,86800.0
2014-02-18 13:50:00,33.79,33.8,33.69,33.7,240500.0,29.2948,29.3034,29.2081,29.2167,240500.0
2014-02-18 14:00:00,33.71,33.72,33.68,33.68,134300.0,29.2254,29.2341,29.1994,29.1994,134300.0
2014-02-18 14:10:00,33.68,33.71,33.66,33.67,82900.0,29.1994,29.2254,29.1821,29.1907,82900.0
2014-02-18 14:20:00,33.68,33.7,33.65,33.67,92200.0,29.1994,29.2167,29.1734,29.1907,92200.0
2014-02-18 14:30:00,33.66,33.73,33.66,33.72,131400.0,29.1821,29.2427,29.1821,29.2341,131400.0
2014-02-18 14:40:00,33.72,33.75,33.71,33.74,70000.0,29.2341,29.2601,29.2254,29.2514,70000.0
2014-02-18 14:50:00,33.74,33.77,33.71,33.72,153400.0,29.2514,29.2774,29.2254,29.2341,153400.0
2014-02-18 15:00:00,33.72,33.74,33.68,33.7,78200.0,29.2341,29.2514,29.1994,29.2167,78200.0
2014-02-18 15:10:00,33.7,33.72,33.69,33.72,81900.0,29.2167,29.2341,29.2081,29.2341,81900.0
2014-02-18 15:20:00,33.72,33.8,33.71,33.8,131700.0,29.2341,29.3034,29.2254,29.3034,131700.0
2014-02-18 15:30:00,33.8,33.8,33.72,33.75,146700.0,29.3034,29.3034,29.2341,29.2601,146700.0
2014-02-18 15:40:00,33.75,33.8,33.75,33.78,246200.0,29.2601,29.3034,29.2601,29.2861,246200.0
2014-02-18 15:50:00,33.79,33.8,33.72,33.74,540300.0,29.2948,29.3034,29.2341,29.2514,540300.0
2014-02-19 09:30:00,33.57,33.62,33.43,33.6,449300.0,29.104,29.1474,28.9827,29.13,449300.0
2014-02-19 09:40:00,33.59,33.72,33.51,33.68,199900.0,29.1214,29.2341,29.052,29.1994,199900.0
2014-02-19 09:50:00,33.68,33.86,33.66,33.86,240100.0,29.1994,29.3555,29.1821,29.3555,240100.0
2014-02-19 10:00:00,33.85,33.86,33.75,33.82,176900.0,29.3468,29.3555,29.2601,29.3208,176900.0
2014-02-19 10:10:00,33.81,33.95,33.81,33.87,247600.0,29.3121,29.4335,29.3121,29.3641,247600.0
2014-02-19 10:20:00,33.87,33.98,33.87,33.98,182800.0,29.3641,29.4595,29.3641,29.4595,182800.0
2014-02-19 10:30:00,33.99,34.05,33.97,34.01,285800.0,29.4682,29.5202,29.4508,29.4855,285800.0
2014-02-19 10:40:00,34.0,34.01,33.91,33.92,153100.0,29.4768,29.4855,29.3988,29.4075,153100.0
2014-02-19 10:50:00,33.92,33.95,33.89,33.91,154500.0,29.4075,29.4335,29.3815,29.3988,154500.0
2014-02-19 11:00:00,33.91,33.99,33.89,33.99,262200.0,29.3988,29.4682,29.3815,29.4682,262200.0
2014-02-19 11:10:00,33.99,34.0,33.94,33.98,221100.0,29.4682,29.4768,29.4248,29.4595,221100.0
2014-02-19 11:20:00,33.98,34.09,33.98,34.07,218100.0,29.4595,29.5549,29.4595,29.5375,218100.0
2014-02-19 11:30:00,34.07,34.09,34.0,34.03,189500.0,29.5375,29.5549,29.4768,29.5028,189500.0
2014-02-19 11:40:00,34.03,34.1,34.02,34.09,137400.0,29.5028,29.5635,29.4942,29.5549,137400.0
2014-02-19 11:50:00,34.09,34.1,33.99,34.0,331600.0,29.5549,29.5635,29.4682,29.4768,331600.0
2014-02-19 12:00:00,34.0,34.03,33.99,34.0,255600.0,29.4768,29.5028,29.4682,29.4768,255600.0
2014-02-19 12:10:00,34.0,34.03,33.97,33.98,282300.0,29.4768,29.5028,29.4508,29.4595,282300.0
2014-02-19 12:20:00,33.97,33.98,33.86,33.86,371400.0,29.4508,29.4595,29.3555,29.3555,371400.0
2014-02-19 12:30:00,33.86,33.89,33.81,33.89,222700.0,29.3555,29.3815,29.3121,29.3815,222700.0
2014-02-19 12:40:00,33.88,33.89,33.83,33.83,70500.0,29.3728,29.3815,29.3294,29.3294,70500.0
2014-02-19 12:50:00,33.84,33.89,33.84,33.87,147300.0,29.3381,29.3815,29.3381,29.3641,147300.0
2014-02-19 13:00:00,33.87,33.95,33.86,33.94,156200.0,29.3641,29.4335,29.3555,29.4248,156200.0
2014-02-19 13:10:00,33.94,34.03,33.94,34.02,117000.0,29.4248,29.5028,29.4248,29.4942,117000.0
2014-02-19 13:20:00,34.02,34.05,34.0,34.02,108600.0,29.4942,29.5202,29.4768,29.4942,108600.0
2014-02-19 13:30:00,34.02,34.05,34.0,34.01,153200.0,29.4942,29.5202,29.4768,29.4855,153200.0
2014-02-19 13:40:00,34.01,34.01,33.95,33.96,225700.0,29.4855,29.4855,29.4335,29.4422,225700.0
2014-02-19 13:50:00,33.95,33.98,33.88,33.88,88200.0,29.4335,29.4595,29.3728,29.3728,88200.0
2014-02-19 14:00:00,33.88,33.95,33.82,33.89,261300.0,29.3728,29.4335,29.3208,29.3815,261300.0
2014-02-19 14:10:00,33.9,33.9,33.79,33.81,195300.0,29.3901,29.3901,29.2948,29.3121,195300.0
2014-02-19 14:20:00,33.81,33.81,33.7,33.78,202600.0,29.3121,29.3121,29.2167,29.2861,202600.0
2014-02-19 14:30:00,33.78,33.78,33.7,33.71,120700.0,29.2861,29.2861,29.2167,29.2254,120700.0
2014-02-19 14:40:00,33.71,33.72,33.65,33.67,139100.0,29.2254,29.2341,29.1734,29.1907,139100.0
2014-02-19 14:50:00,33.66,33.67,33.56,33.59,290000.0,29.1821,29.1907,29.0954,29.1214,290000.0
2014-02-19 15:00:00,33.59,33.6,33.49,33.5,283600.0,29.1214,29.13,29.0347,29.0433,283600.0
2014-02-19 15:10:00,33.49,33.5,33.31,33.32,422800.0,29.0347,29.0433,28.8786,28.8873,422800.0
2014-02-19 15:20:00,33.32,33.32,33.23,33.23,325900.0,28.8873,28.8873,28.8093,28.8093,325900.0
2014-02-19 15:30:00,33.23,33.26,33.18,33.19,455800.0,28.8093,28.8353,28.7659,28.7746,455800.0
2014-02-19 15:40:00,33.19,33.22,33.08,33.1,686300.0,28.7746,28.8006,28.6792,28.6966,686300.0
2014-02-19 15:50:00,33.11,33.2,33.11,33.17,867700.0,28.7052,28.7833,28.7052,28.7572,867700.0
2014-02-20 09:30:00,33.04,33.21,32.96,33.02,744300.0,28.6445,28.7919,28.5752,28.6272,744300.0
2014-02-20 09:40:00,33.02,33.04,32.85,32.9,662800.0,28.6272,28.6445,28.4798,28.5232,662800.0
2014-02-20 09:50:00,32.91,32.95,32.88,32.92,364900.0,28.5318,28.5665,28.5058,28.5405,364900.0
2014-02-20 10:00:00,32.91,32.99,32.83,32.89,396300.0,28.5318,28.6012,28.4625,28.5145,396300.0
2014-02-20 10:10:00,32.89,33.04,32.89,32.99,327200.0,28.5145,28.6445,28.5145,28.6012,327200.0
2014-02-20 10:20:00,32.99,33.03,32.93,33.0,137100.0,28.6012,28.6359,28.5492,28.6099,137100.0
2014-02-20 10:30:00,32.99,33.1,32.99,33.07,244600.0,28.6012,28.6966,28.6012,28.6706,244600.0
2014-02-20 10:40:00,33.07,33.26,33.07,33.26,210500.0,28.6706,28.8353,28.6706,28.8353,210500.0
2014-02-20 10:50:00,33.26,33.31,33.24,33.24,368000.0,28.8353,28.8786,28.8179,28.8179,368000.0
2014-02-20 11:00:00,33.24,33.3,33.24,33.28,121000.0,28.8179,28.87,28.8179,28.8526,121000.0
2014-02-20 11:10:00,33.28,33.34,33.25,33.34,117900.0,28.8526,28.9046,28.8266,28.9046,117900.0
2014-02-20 11:20:00,33.33,33.34,33.29,33.31,115300.0,28.896,28.9046,28.8613,28.8786,115300.0
2014-02-20 11:30:00,33.31,33.41,33.31,33.38,134900.0,28.8786,28.9653,28.8786,28.9393,134900.0
2014-02-20 11:40:00,33.38,33.46,33.37,33.38,108900.0,28.9393,29.0087,28.9306,28.9393,108900.0
2014-02-20 11:50:00,33.39,33.41,33.33,33.36,114900.0,28.948,28.9653,28.896,28.922,114900.0
2014-02-20 12:00:00,33.36,33.43,33.35,33.42,106900.0,28.922,28.9827,28.9133,28.974,106900.0
2014-02-20 12:10:00,33.41,33.49,33.4,33.47,57400.0,28.9653,29.0347,28.9567,29.0173,57400.0
2014-02-20 12:20:00,33.47,33.51,33.42,33.5,89100.0,29.0173,29.052,28.974,29.0433,89100.0
2014-02-20 12:30:00,33.51,33.51,33.39,33.4,133300.0,29.052,29.052,28.948,28.9567,133300.0
2014-02-20 12:40:00,33.41,33.52,33.41,33.5,94400.0,28.9653,29.0607,28.9653,29.0433,94400.0
2014-02-20 12:50:00,33.5,33.55,33.49,33.53,112300.0,29.0433,29.0867,29.0347,29.0694,112300.0
2014-02-20 13:00:00,33.53,33.65,33.53,33.63,370100.0,29.0694,29.1734,29.0694,29.1561,370100.0
2014-02-20 13:10:00,33.63,33.64,33.57,33.58,109500.0,29.1561,29.1647,29.104,29.1127,109500.0
2014-02-20 13:20:00,33.58,33.62,33.56,33.6,149200.0,29.1127,29.1474,29.0954,29.13,149200.0
2014-02-20 13:30:00,33.61,33.68,33.61,33.67,143800.0,29.1387,29.1994,29.1387,29.1907,143800.0
2014-02-20 13:40:00,33.66,33.68,33.62,33.63,165700.0,29.1821,29.1994,29.1474,29.1561,165700.0
2014-02-20 13:50:00,33.63,33.66,33.6,33.65,129100.0,29.1561,29.1821,29.13,29.1734,129100.0
2014-02-20 14:00:00,33.65,33.66,33.59,33.64,110600.0,29.1734,29.1821,29.1214,29.1647,110600.0
2014-02-20 14:10:00,33.65,33.68,33.63,33.65,150300.0,29.1734,29.1994,29.1561,29.1734,150300.0
2014-02-20 14:20:00,33.64,33.68,33.61,33.67,86600.0,29.1647,29.1994,29.1387,29.1907,86600.0
2014-02-20 14:30:00,33.67,33.68,33.64,33.68,103300.0,29.1907,29.1994,29.1647,29.1994,103300.0
2014-02-20 14:40:00,33.67,33.73,33.65,33.66,162100.0,29.1907,29.2427,29.1734,29.1821,162100.0
2014-02-20 14:50:00,33.66,33.7,33.63,33.7,157900.0,29.1821,29.2167,29.1561,29.2167,157900.0
2014-02-20 15:00:00,33.69,33.72,33.69,33.7,117800.0,29.2081,29.2341,29.2081,29.2167,117800.0
2014-02-20 15:10:00,33.7,33.72,33.7,33.7,137500.0,29.2167,29.2341,29.2167,29.2167,137500.0
2014-02-20 15:20:00,33.7,33.74,33.69,33.73,185900.0,29.2167,29.2514,29.2081,29.2427,185900.0
2014-02-20 15:30:00,33.73,33.75,33.69,33.69,277300.0,29.2427,29.2601,29.2081,29.2081,277300.0
2014-02-20 15:40:00,33.7,33.81,33.69,33.8,363000.0,29.2167,29.3121,29.2081,29.3034,363000.0
2014-02-20 15:50:00,33.81,33.81,33.75,33.76,948900.0,29.3121,29.3121,29.2601,29.2688,948900.0
2014-02-21 09:30:00,33.84,33.88,33.63,33.71,630400.0,29.3381,29.3728,29.1561,29.2254,630400.0
2014-02-21 09:40:00,33.72,33.73,33.46,33.55,304100.0,29.2341,29.2427,29.0087,29.0867,304100.0
2014-02-21 09:50:00,33.56,33.8,33.55,33.77,270000.0,29.0954,29.3034,29.0867,29.2774,270000.0
2014-02-21 10:00:00,33.76,33.8,33.69,33.72,172300.0,29.2688,29.3034,29.2081,29.2341,172300.0
2014-02-21 10:10:00,33.72,33.8,33.7,33.74,161100.0,29.2341,29.3034,29.2167,29.2514,161100.0
2014-02-21 10:20:00,33.73,33.78,33.67,33.76,202300.0,29.2427,29.2861,29.1907,29.2688,202300.0
2014-02-21 10:30:00,33.76,33.86,33.76,33.84,146100.0,29.2688,29.3555,29.2688,29.3381,146100.0
2014-02-21 10:40:00,33.84,33.9,33.83,33.88,153200.0,29.3381,29.3901,29.3294,29.3728,153200.0
2014-02-21 10:50:00,33.88,33.92,33.87,33.89,170100.0,29.3728,29.4075,29.3641,29.3815,170100.0
2014-02-21 11:00:00,33.89,33.99,33.89,33.96,222100.0,29.3815,29.4682,29.3815,29.4422,222100.0
2014-02-21 11:10:00,33.96,33.97,33.86,33.88,176600.0,29.4422,29.4508,29.3555,29.3728,176600.0
2014-02-21 11:20:00,33.88,33.94,33.85,33.85,142300.0,29.3728,29.4248,29.3468,29.3468,142300.0
2014-02-21 11:30:00,33.86,33.93,33.84,33.9,105900.0,29.3555,29.4161,29.3381,29.3901,105900.0
2014-02-21 11:40:00,33.9,33.92,33.79,33.83,122100.0,29.3901,29.4075,29.2948,29.3294,122100.0
2014-02-21 11:50:00,33.82,33.9,33.81,33.89,115900.0,29.3208,29.3901,29.3121,29.3815,115900.0
2014-02-21 12:00:00,33.89,33.93,33.88,33.93,72700.0,29.3815,29.4161,29.3728,29.4161,72700.0
2014-02-21 12:10:00,33.92,33.94,33.85,33.86,72400.0,29.4075,29.4248,29.3468,29.3555,72400.0
2014-02-21 12:20:00,33.86,33.87,33.81,33.81,89800.0,29.3555,29.3641,29.3121,29.3121,89800.0
2014-02-21 12:30:00,33.81,33.86,33.81,33.84,107600.0,29.3121,29.3555,29.3121,29.3381,107600.0
2014-02-21 12:40:00,33.83,33.86,33.82,33.82,82000.0,29.3294,29.3555,29.3208,29.3208,82000.0
2014-02-21 12:50:00,33.83,33.91,33.83,33.86,56100.0,29.3294,29.3988,29.3294,29.3555,56100.0
2014-02-21 13:00:00,33.87,33.96,33.87,33.96,90200.0,29.3641,29.4422,29.3641,29.4422,90200.0
2014-02-21 13:10:00,33.95,33.95,33.91,33.95,75900.0,29.4335,29.4335,29.3988,29.4335,75900.0
2014-02-21 13:20:00,33.94,33.95,33.92,33.93,55800.0,29.4248,29.4335,29.4075,29.4161,55800.0
2014-02-21 13:30:00,33.93,33.97,33.91,33.92,138900.0,29.4161,29.4508,29.3988,29.4075,138900.0
2014-02-21 13:40:00,33.92,33.95,33.9,33.93,178800.0,29.4075,29.4335,29.3901,29.4161,178800.0
2014-02-21 13:50:00,33.91,33.92,33.83,33.84,149000.0,29.3988,29.4075,29.3294,29.3381,149000.0
2014-02-21 14:00:00,33.85,33.86,33.81,33.81,146800.0,29.3468,29.3555,29.3121,29.3121,146800.0
2014-02-21 14:10:00,33.81,33.82,33.76,33.78,135300.0,29.3121,29.3208,29.2688,29.2861,135300.0
2014-02-21 14:20:00,33.78,33.79,33.75,33.75,109000.0,29.2861,29.2948,29.2601,29.2601,109000.0
2014-02-21 14:30:00,33.75,33.75,33.69,33.69,140700.0,29.2601,29.2601,29.2081,29.2081,140700.0
2014-02-21 14:40:00,33.7,33.71,33.64,33.66,108400.0,29.2167,29.2254,29.1647,29.1821,108400.0
2014-02-21 14:50:00,33.65,33.67,33.59,33.59,262500.0,29.1734,29.1907,29.1214,29.1214,262500.0
2014-02-21 15:00:00,33.6,33.64,33.57,33.64,173700.0,29.13,29.1647,29.104,29.1647,173700.0
2014-02-21 15:10:00,33.64,33.64,33.59,33.62,153700.0,29.1647,29.1647,29.1214,29.1474,153700.0
2014-02-21 15:20:00,33.62,33.66,33.6,33.62,129400.0,29.1474,29.1821,29.13,29.1474,129400.0
2014-02-21 15:30:00,33.62,33.66,33.56,33.57,186100.0,29.1474,29.1821,29.0954,29.104,186100.0
2014-02-21 15:40:00,33.57,33.58,33.44,33.45,672300.0,29.104,29.1127,28.9913,29.0,672300.0
2014-02-21 15:50:00,33.45,33.45,33.34,33.35,1382600.0,29.0,29.0,28.9046,28.9133,1382600.0
2014-02-24 09:30:00,33.34,33.37,33.01,33.02,679600.0,28.9046,28.9306,28.6185,28.6272,679600.0
2014-02-24 09:40:00,33.02,33.04,32.94,32.98,451700.0,28.6272,28.6445,28.5578,28.5925,451700.0
2014-02-24 09:50:00,32.98,33.08,32.96,33.04,394900.0,28.5925,28.6792,28.5752,28.6445,394900.0
2014-02-24 10:00:00,33.04,33.06,32.95,33.02,413900.0,28.6445,28.6619,28.5665,28.6272,413900.0
2014-02-24 10:10:00,33.02,33.09,32.94,33.06,206500.0,28.6272,28.6879,28.5578,28.6619,206500.0
2014-02-24 10:20:00,33.07,33.15,33.07,33.13,220600.0,28.6706,28.7399,28.6706,28.7226,220600.0
2014-02-24 10:30:00,33.14,33.32,33.14,33.27,236300.0,28.7312,28.8873,28.7312,28.8439,236300.0
2014-02-24 10:40:00,33.28,33.31,33.25,33.3,175500.0,28.8526,28.8786,28.8266,28.87,175500.0
2014-02-24 10:50:00,33.29,33.34,33.23,33.32,109000.0,28.8613,28.9046,28.8093,28.8873,109000.0
2014-02-24 11:00:00,33.32,33.38,33.3,33.36,186800.0,28.8873,28.9393,28.87,28.922,186800.0
2014-02-24 11:10:00,33.36,33.42,33.35,33.38,173900.0,28.922,28.974,28.9133,28.9393,173900.0
2014-02-24 11:20:00,33.38,33.58,33.38,33.56,291700.0,28.9393,29.1127,28.9393,29.0954,291700.0
2014-02-24 11:30:00,33.56,33.62,33.53,33.53,293700.0,29.0954,29.1474,29.0694,29.0694,293700.0
2014-02-24 11:40:00,33.52,33.54,33.47,33.51,118500.0,29.0607,29.078,29.0173,29.052,118500.0
2014-02-24 11:50:00,33.52,33.55,33.51,33.52,75100.0,29.0607,29.0867,29.052,29.0607,75100.0
2014-02-24 12:00:00,33.52,33.6,33.52,33.58,109500.0,29.0607,29.13,29.0607,29.1127,109500.0
2014-02-24 12:10:00,33.59,33.62,33.55,33.55,89600.0,29.1214,29.1474,29.0867,29.0867,89600.0
2014-02-24 12:20:00,33.55,33.6,33.55,33.55,82900.0,29.0867,29.13,29.0867,29.0867,82900.0
2014-02-24 12:30:00,33.55,33.55,33.51,33.51,88600.0,29.0867,29.0867,29.052,29.052,88600.0
2014-02-24 12:40:00,33.5,33.52,33.46,33.47,90700.0,29.0433,29.0607,29.0087,29.0173,90700.0
2014-02-24 12:50:00,33.47,33.49,33.45,33.49,83100.0,29.0173,29.0347,29.0,29.0347,83100.0
2014-02-24 13:00:00,33.5,33.56,33.48,33.53,78400.0,29.0433,29.0954,29.026,29.0694,78400.0
2014-02-24 13:10:00,33.52,33.55,33.51,33.51,56900.0,29.0607,29.0867,29.052,29.052,56900.0
2014-02-24 13:20:00,33.51,33.58,33.51,33.55,76200.0,29.052,29.1127,29.052,29.0867,76200.0
2014-02-24 13:30:00,33.55,33.57,33.51,33.52,99100.0,29.0867,29.104,29.052,29.0607,99100.0
2014-02-24 13:40:00,33.51,33.53,33.48,33.53,67300.0,29.052,29.0694,29.026,29.0694,67300.0
2014-02-24 13:50:00,33.53,33.53,33.48,33.48,53000.0,29.0694,29.0694,29.026,29.026,53000.0
2014-02-24 14:00:00,33.48,33.54,33.46,33.48,108300.0,29.026,29.078,29.0087,29.026,108300.0
2014-02-24 14:10:00,33.49,33.52,33.47,33.52,107500.0,29.0347,29.0607,29.0173,29.0607,107500.0
2014-02-24 14:20:00,33.52,33.54,33.51,33.54,103200.0,29.0607,29.078,29.052,29.078,103200.0
2014-02-24 14:30:00,33.54,33.55,33.51,33.52,139000.0,29.078,29.0867,29.052,29.0607,139000.0
2014-02-24 14:40:00,33.52,33.57,33.52,33.54,107500.0,29.0607,29.104,29.0607,29.078,107500.0
2014-02-24 14:50:00,33.55,33.56,33.5,33.5,183000.0,29.0867,29.0954,29.0433,29.0433,183000.0
2014-02-24 15:00:00,33.5,33.51,33.34,33.36,446300.0,29.0433,29.052,28.9046,28.922,446300.0
2014-02-24 15:10:00,33.36,33.36,33.27,33.27,143800.0,28.922,28.922,28.8439,28.8439,143800.0
2014-02-24 15:20:00,33.27,33.35,33.25,33.28,224500.0,28.8439,28.9133,28.8266,28.8526,224500.0
2014-02-24 15:30:00,33.27,33.36,33.26,33.32,184100.0,28.8439,28.922,28.8353,28.8873,184100.0
2014-02-24 15:40:00,33.32,33.34,33.26,33.34,425300.0,28.8873,28.9046,28.8353,28.9046,425300.0
2014-02-24 15:50:00,33.34,33.34,33.21,33.21,815200.0,28.9046,28.9046,28.7919,28.7919,815200.0
2014-02-25 09:30:00,33.08,33.13,32.91,33.01,335300.0,28.6792,28.7226,28.5318,28.6185,335300.0
2014-02-25 09:40:00,32.99,33.0,32.74,32.77,394800.0,28.6012,28.6099,28.3845,28.4105,394800.0
2014-02-25 09:50:00,32.77,32.81,32.67,32.78,436400.0,28.4105,28.4451,28.3238,28.4191,436400.0
2014-02-25 10:00:00,32.78,32.81,32.69,32.73,219700.0,28.4191,28.4451,28.3411,28.3758,219700.0
2014-02-25 10:10:00,32.73,32.84,32.68,32.84,237400.0,28.3758,28.4712,28.3324,28.4712,237400.0
2014-02-25 10:20:00,32.84,32.87,32.79,32.83,320100.0,28.4712,28.4972,28.4278,28.4625,320100.0
2014-02-25 10:30:00,32.83,32.96,32.8,32.96,175300.0,28.4625,28.5752,28.4365,28.5752,175300.0
2014-02-25 10:40:00,32.96,32.96,32.88,32.89,122800.0,28.5752,28.5752,28.5058,28.5145,122800.0
2014-02-25 10:50:00,32.9,32.91,32.82,32.83,169400.0,28.5232,28.5318,28.4538,28.4625,169400.0
2014-02-25 11:00:00,32.83,32.85,32.78,32.82,151100.0,28.4625,28.4798,28.4191,28.4538,151100.0
2014-02-25 11:10:00,32.82,33.03,32.82,33.02,196800.0,28.4538,28.6359,28.4538,28.6272,196800.0
2014-02-25 11:20:00,33.03,33.08,33.0,33.07,172800.0,28.6359,28.6792,28.6099,28.6706,172800.0
2014-02-25 11:30:00,33.07,33.07,32.94,32.94,184200.0,28.6706,28.6706,28.5578,28.5578,184200.0
2014-02-25 11:40:00,32.94,33.02,32.92,32.95,150600.0,28.5578,28.6272,28.5405,28.5665,150600.0
2014-02-25 11:50:00,32.94,32.94,32.82,32.85,121200.0,28.5578,28.5578,28.4538,28.4798,121200.0
2014-02-25 12:00:00,32.85,32.93,32.85,32.91,132500.0,28.4798,28.5492,28.4798,28.5318,132500.0
2014-02-25 12:10:00,32.91,32.99,32.9,32.93,116800.0,28.5318,28.6012,28.5232,28.5492,116800.0
2014-02-25 12:20:00,32.94,32.95,32.89,32.93,60800.0,28.5578,28.5665,28.5145,28.5492,60800.0
2014-02-25 12:30:00,32.94,32.98,32.93,32.95,81000.0,28.5578,28.5925,28.5492,28.5665,81000.0
2014-02-25 12:40:00,32.95,32.96,32.9,32.95,119000.0,28.5665,28.5752,28.5232,28.5665,119000.0
2014-02-25 12:50:00,32.95,32.98,32.92,32.93,86500.0,28.5665,28.5925,28.5405,28.5492,86500.0
2014-02-25 13:00:00,32.94,33.01,32.92,32.98,107900.0,28.5578,28.6185,28.5405,28.5925,107900.0
2014-02-25 13:10:00,32.98,33.04,32.98,33.03,87200.0,28.5925,28.6445,28.5925,28.6359,87200.0
2014-02-25 13:20:00,33.04,33.04,32.97,33.01,64700.0,28.6445,28.6445,28.5839,28.6185,64700.0
2014-02-25 13:30:00,33.02,33.05,33.0,33.0,54800.0,28.6272,28.6532,28.6099,28.6099,54800.0
2014-02-25 13:40:00,33.0,33.02,32.94,32.95,93600.0,28.6099,28.6272,28.5578,28.5665,93600.0
2014-02-25 13:50:00,32.96,32.99,32.94,32.98,87000.0,28.5752,28.6012,28.5578,28.5925,87000.0
2014-02-25 14:00:00,32.98,33.0,32.89,32.98,142100.0,28.5925,28.6099,28.5145,28.5925,142100.0
2014-02-25 14:10:00,32.98,32.98,32.93,32.96,98400.0,28.5925,28.5925,28.5492,28.5752,98400.0
2014-02-25 14:20:00,32.96,33.0,32.94,33.0,112800.0,28.5752,28.6099,28.5578,28.6099,112800.0
2014-02-25 14:30:00,32.99,33.01,32.94,32.94,117200.0,28.6012,28.6185,28.5578,28.5578,117200.0
2014-02-25 14:40:00,32.94,32.98,32.94,32.94,161500.0,28.5578,28.5925,28.5578,28.5578,161500.0
2014-02-25 14:50:00,32.94,32.95,32.89,32.92,100300.0,28.5578,28.5665,28.5145,28.5405,100300.0
2014-02-25 15:00:00,32.93,32.94,32.88,32.9,74600.0,28.5492,28.5578,28.5058,28.5232,74600.0
2014-02-25 15:10:00,32.9,32.91,32.83,32.88,205600.0,28.5232,28.5318,28.4625,28.5058,205600.0
2014-02-25 15:20:00,32.87,32.88,32.75,32.76,181900.0,28.4972,28.5058,28.3931,28.4018,181900.0
2014-02-25 15:30:00,32.76,32.8,32.75,32.8,303500.0,28.4018,28.4365,28.3931,28.4365,303500.0
2014-02-25 15:40:00,32.8,32.8,32.72,32.73,535500.0,28.4365,28.4365,28.3671,28.3758,535500.0
2014-02-25 15:50:00,32.73,32.77,32.7,32.76,1145900.0,28.3758,28.4105,28.3498,28.4018,1145900.0
2014-02-26 09:30:00,32.86,33.0,32.84,32.98,270700.0,28.4885,28.6099,28.4712,28.5925,270700.0
2014-02-26 09:40:00,32.99,33.01,32.84,32.9,246400.0,28.6012,28.6185,28.4712,28.5232,246400.0
2014-02-26 09:50:00,32.9,33.02,32.87,33.0,274200.0,28.5232,28.6272,28.4972,28.6099,274200.0
2014-02-26 10:00:00,33.01,33.11,33.0,33.06,320500.0,28.6185,28.7052,28.6099,28.6619,320500.0
2014-02-26 10:10:00,33.06,33.18,33.04,33.18,279400.0,28.6619,28.7659,28.6445,28.7659,279400.0
2014-02-26 10:20:00,33.17,33.38,33.17,33.32,353100.0,28.7572,28.9393,28.7572,28.8873,353100.0
2014-02-26 10:30:00,33.33,33.4,33.33,33.37,200500.0,28.896,28.9567,28.896,28.9306,200500.0
2014-02-26 10:40:00,33.38,33.4,33.33,33.37,156700.0,28.9393,28.9567,28.896,28.9306,156700.0
2014-02-26 10:50:00,33.38,33.42,33.31,33.41,325500.0,28.9393,28.974,28.8786,28.9653,325500.0
2014-02-26 11:00:00,33.4,33.48,33.39,33.47,125600.0,28.9567,29.026,28.948,29.0173,125600.0
2014-02-26 11:10:00,33.47,33.52,33.44,33.51,223600.0,29.0173,29.0607,28.9913,29.052,223600.0
2014-02-26 11:20:00,33.51,33.58,33.48,33.48,149200.0,29.052,29.1127,29.026,29.026,149200.0
2014-02-26 11:30:00,33.48,33.51,33.41,33.46,118800.0,29.026,29.052,28.9653,29.0087,118800.0
2014-02-26 11:40:00,33.47,33.48,33.36,33.38,153900.0,29.0173,29.026,28.922,28.9393,153900.0
2014-02-26 11:50:00,33.38,33.41,33.36,33.39,84100.0,28.9393,28.9653,28.922,28.948,84100.0
2014-02-26 12:00:00,33.38,33.45,33.36,33.44,124400.0,28.9393,29.0,28.922,28.9913,124400.0
2014-02-26 12:10:00,33.45,33.45,33.4,33.41,53800.0,29.0,29.0,28.9567,28.9653,53800.0
2014-02-26 12:20:00,33.41,33.52,33.41,33.5,118500.0,28.9653,29.0607,28.9653,29.0433,118500.0
2014-02-26 12:30:00,33.5,33.53,33.49,33.51,74100.0,29.0433,29.0694,29.0347,29.052,74100.0
2014-02-26 12:40:00,33.5,33.51,33.44,33.45,56500.0,29.0433,29.052,28.9913,29.0,56500.0
2014-02-26 12:50:00,33.45,33.47,33.41,33.41,213200.0,29.0,29.0173,28.9653,28.9653,213200.0
2014-02-26 13:00:00,33.4,33.43,33.34,33.42,92800.0,28.9567,28.9827,28.9046,28.974,92800.0
2014-02-26 13:10:00,33.42,33.43,33.39,33.41,74700.0,28.974,28.9827,28.948,28.9653,74700.0
2014-02-26 13:20:00,33.42,33.47,33.38,33.46,66100.0,28.974,29.0173,28.9393,29.0087,66100.0
2014-02-26 13:30:00,33.46,33.48,33.43,33.46,65400.0,29.0087,29.026,28.9827,29.0087,65400.0
2014-02-26 13:40:00,33.46,33.49,33.46,33.48,80700.0,29.0087,29.0347,29.0087,29.026,80700.0
2014-02-26 13:50:00,33.48,33.5,33.4,33.4,91800.0,29.026,29.0433,28.9567,28.9567,91800.0
2014-02-26 14:00:00,33.41,33.44,33.35,33.35,151000.0,28.9653,28.9913,28.9133,28.9133,151000.0
2014-02-26 14:10:00,33.35,33.4,33.3,33.3,142600.0,28.9133,28.9567,28.87,28.87,142600.0
2014-02-26 14:20:00,33.3,33.35,33.24,33.26,148900.0,28.87,28.9133,28.8179,28.8353,148900.0
2014-02-26 14:30:00,33.25,33.32,33.21,33.25,239200.0,28.8266,28.8873,28.7919,28.8266,239200.0
2014-02-26 14:40:00,33.26,33.31,33.25,33.28,113000.0,28.8353,28.8786,28.8266,28.8526,113000.0
2014-02-26 14:50:00,33.28,33.29,33.25,33.27,77700.0,28.8526,28.8613,28.8266,28.8439,77700.0
2014-02-26 15:00:00,33.27,33.3,33.24,33.27,142600.0,28.8439,28.87,28.8179,28.8439,142600.0
2014-02-26 15:10:00,33.26,33.33,33.26,33.3,223900.0,28.8353,28.896,28.8353,28.87,223900.0
2014-02-26 15:20:00,33.3,33.31,33.26,33.31,157400.0,28.87,28.8786,28.8353,28.8786,157400.0
2014-02-26 15:30:00,33.31,33.36,33.3,33.35,215800.0,28.8786,28.922,28.87,28.9133,215800.0
2014-02-26 15:40:00,33.34,33.38,33.32,33.37,301900.0,28.9046,28.9393,28.8873,28.9306,301900.0
2014-02-26 15:50:00,33.37,33.45,33.36,33.43,864600.0,28.9306,29.0,28.922,28.9827,864600.0
2014-02-27 09:30:00,33.25,33.38,33.22,33.24,452000.0,28.8266,28.9393,28.8006,28.8179,452000.0
2014-02-27 09:40:00,33.24,33.34,33.2,33.23,352200.0,28.8179,28.9046,28.7833,28.8093,352200.0
2014-02-27 09:50:00,33.23,33.28,33.16,33.25,191200.0,28.8093,28.8526,28.7486,28.8266,191200.0
2014-02-27 10:00:00,33.25,33.34,33.15,33.16,297300.0,28.8266,28.9046,28.7399,28.7486,297300.0
2014-02-27 10:10:00,33.16,33.27,33.15,33.25,184200.0,28.7486,28.8439,28.7399,28.8266,184200.0
2014-02-27 10:20:00,33.26,33.34,33.24,33.28,78300.0,28.8353,28.9046,28.8179,28.8526,78300.0
2014-02-27 10:30:00,33.27,33.39,33.27,33.37,128100.0,28.8439,28.948,28.8439,28.9306,128100.0
2014-02-27 10:40:00,33.37,33.38,33.28,33.3,74900.0,28.9306,28.9393,28.8526,28.87,74900.0
2014-02-27 10:50:00,33.31,33.36,33.3,33.36,91300.0,28.8786,28.922,28.87,28.922,91300.0
2014-02-27 11:00:00,33.36,33.4,33.33,33.39,202000.0,28.922,28.9567,28.896,28.948,202000.0
2014-02-27 11:10:00,33.39,33.48,33.39,33.47,174200.0,28.948,29.026,28.948,29.0173,174200.0
2014-02-27 11:20:00,33.47,33.49,33.43,33.47,97900.0,29.0173,29.0347,28.9827,29.0173,97900.0
2014-02-27 11:30:00,33.47,33.48,33.38,33.42,110400.0,29.0173,29.026,28.9393,28.974,110400.0
2014-02-27 11:40:00,33.41,33.5,33.4,33.5,98500.0,28.9653,29.0433,28.9567,29.0433,98500.0
2014-02-27 11:50:00,33.5,33.51,33.45,33.46,75000.0,29.0433,29.052,29.0,29.0087,75000.0
2014-02-27 12:00:00,33.46,33.46,33.29,33.31,93900.0,29.0087,29.0087,28.8613,28.8786,93900.0
2014-02-27 12:10:00,33.3,33.38,33.29,33.37,43900.0,28.87,28.9393,28.8613,28.9306,43900.0
2014-02-27 12:20:00,33.36,33.37,33.31,33.31,42100.0,28.922,28.9306,28.8786,28.8786,42100.0
2014-02-27 12:30:00,33.32,33.34,33.28,33.32,54600.0,28.8873,28.9046,28.8526,28.8873,54600.0
2014-02-27 12:40:00,33.33,33.34,33.27,33.3,70800.0,28.896,28.9046,28.8439,28.87,70800.0
2014-02-27 12:50:00,33.29,33.34,33.28,33.34,44100.0,28.8613,28.9046,28.8526,28.9046,44100.0
2014-02-27 13:00:00,33.34,33.37,33.33,33.36,38800.0,28.9046,28.9306,28.896,28.922,38800.0
2014-02-27 13:10:00,33.37,33.38,33.34,33.34,39900.0,28.9306,28.9393,28.9046,28.9046,39900.0
2014-02-27 13:20:00,33.34,33.41,33.34,33.4,50300.0,28.9046,28.9653,28.9046,28.9567,50300.0
2014-02-27 13:30:00,33.41,33.42,33.37,33.42,60300.0,28.9653,28.974,28.9306,28.974,60300.0
2014-02-27 13:40:00,33.41,33.42,33.37,33.4,49400.0,28.9653,28.974,28.9306,28.9567,49400.0
2014-02-27 13:50:00,33.4,33.41,33.37,33.37,37000.0,28.9567,28.9653,28.9306,28.9306,37000.0
2014-02-27 14:00:00,33.38,33.39,33.35,33.38,86500.0,28.9393,28.948,28.9133,28.9393,86500.0
2014-02-27 14:10:00,33.38,33.4,33.34,33.38,49500.0,28.9393,28.9567,28.9046,28.9393,49500.0
2014-02-27 14:20:00,33.38,33.39,33.3,33.31,56500.0,28.9393,28.948,28.87,28.8786,56500.0
2014-02-27 14:30:00,33.31,33.37,33.3,33.32,48100.0,28.8786,28.9306,28.87,28.8873,48100.0
2014-02-27 14:40:00,33.33,33.37,33.29,33.3,85000.0,28.896,28.9306,28.8613,28.87,85000.0
2014-02-27 14:50:00,33.31,33.36,33.3,33.34,57400.0,28.8786,28.922,28.87,28.9046,57400.0
2014-02-27 15:00:00,33.34,33.41,33.3,33.4,95900.0,28.9046,28.9653,28.87,28.9567,95900.0
2014-02-27 15:10:00,33.4,33.41,33.35,33.4,97200.0,28.9567,28.9653,28.9133,28.9567,97200.0
2014-02-27 15:20:00,33.4,33.43,33.35,33.41,107000.0,28.9567,28.9827,28.9133,28.9653,107000.0
2014-02-27 15:30:00,33.42,33.43,33.4,33.41,83100.0,28.974,28.9827,28.9567,28.9653,83100.0
2014-02-27 15:40:00,33.41,33.43,33.37,33.39,282600.0,28.9653,28.9827,28.9306,28.948,282600.0
2014-02-27 15:50:00,33.39,33.47,33.38,33.46,559200.0,28.948,29.0173,28.9393,29.0087,559200.0
2014-02-28 09:30:00,33.07,33.2,32.81,32.88,530200.0,28.6706,28.7833,28.4451,28.5058,530200.0
2014-02-28 09:40:00,32.88,33.02,32.87,32.9,258300.0,28.5058,28.6272,28.4972,28.5232,258300.0
2014-02-28 09:50:00,32.9,32.91,32.81,32.87,269600.0,28.5232,28.5318,28.4451,28.4972,269600.0
2014-02-28 10:00:00,32.87,32.98,32.84,32.84,422600.0,28.4972,28.5925,28.4712,28.4712,422600.0
2014-02-28 10:10:00,32.84,32.89,32.8,32.88,267300.0,28.4712,28.5145,28.4365,28.5058,267300.0
2014-02-28 10:20:00,32.88,32.95,32.83,32.93,234500.0,28.5058,28.5665,28.4625,28.5492,234500.0
2014-02-28 10:30:00,32.92,33.01,32.87,32.87,270900.0,28.5405,28.6185,28.4972,28.4972,270900.0
2014-02-28 10:40:00,32.86,32.93,32.85,32.91,149900.0,28.4885,28.5492,28.4798,28.5318,149900.0
2014-02-28 10:50:00,32.91,32.96,32.87,32.92,116100.0,28.5318,28.5752,28.4972,28.5405,116100.0
2014-02-28 11:00:00,32.92,32.92,32.8,32.86,163700.0,28.5405,28.5405,28.4365,28.4885,163700.0
2014-02-28 11:10:00,32.87,32.91,32.84,32.86,88500.0,28.4972,28.5318,28.4712,28.4885,88500.0
2014-02-28 11:20:00,32.86,32.87,32.8,32.83,150100.0,28.4885,28.4972,28.4365,28.4625,150100.0
2014-02-28 11:30:00,32.84,32.86,32.81,32.82,409800.0,28.4712,28.4885,28.4451,28.4538,409800.0
2014-02-28 11:40:00,32.82,32.84,32.8,32.82,131000.0,28.4538,28.4712,28.4365,28.4538,131000.0
2014-02-28 11:50:00,32.82,32.84,32.8,32.84,172900.0,28.4538,28.4712,28.4365,28.4712,172900.0
2014-02-28 12:00:00,32.83,32.89,32.82,32.85,259100.0,28.4625,28.5145,28.4538,28.4798,259100.0
2014-02-28 12:10:00,32.84,32.88,32.82,32.87,84500.0,28.4712,28.5058,28.4538,28.4972,84500.0
2014-02-28 12:20:00,32.86,32.89,32.82,32.83,254700.0,28.4885,28.5145,28.4538,28.4625,254700.0
2014-02-28 12:30:00,32.84,32.85,32.82,32.83,155400.0,28.4712,28.4798,28.4538,28.4625,155400.0
2014-02-28 12:40:00,32.83,32.86,32.8,32.82,128900.0,28.4625,28.4885,28.4365,28.4538,128900.0
2014-02-28 12:50:00,32.81,32.86,32.81,32.86,174600.0,28.4451,28.4885,28.4451,28.4885,174600.0
2014-02-28 13:00:00,32.85,32.87,32.81,32.81,128100.0,28.4798,28.4972,28.4451,28.4451,128100.0
2014-02-28 13:10:00,32.81,32.82,32.77,32.8,110500.0,28.4451,28.4538,28.4105,28.4365,110500.0
2014-02-28 13:20:00,32.8,32.8,32.73,32.75,141200.0,28.4365,28.4365,28.3758,28.3931,141200.0
2014-02-28 13:30:00,32.75,32.77,32.72,32.73,163000.0,28.3931,28.4105,28.3671,28.3758,163000.0
2014-02-28 13:40:00,32.72,32.78,32.71,32.74,229800.0,28.3671,28.4191,28.3584,28.3845,229800.0
2014-02-28 13:50:00,32.74,32.75,32.72,32.73,146800.0,28.3845,28.3931,28.3671,28.3758,146800.0
2014-02-28 14:00:00,32.74,32.76,32.72,32.76,156600.0,28.3845,28.4018,28.3671,28.4018,156600.0
2014-02-28 14:10:00,32.76,32.76,32.73,32.75,155100.0,28.4018,28.4018,28.3758,28.3931,155100.0
2014-02-28 14:20:00,32.75,32.75,32.7,32.71,195200.0,28.3931,28.3931,28.3498,28.3584,195200.0
2014-02-28 14:30:00,32.71,32.72,32.64,32.64,201000.0,28.3584,28.3671,28.2978,28.2978,201000.0
2014-02-28 14:40:00,32.64,32.66,32.56,32.58,276300.0,28.2978,28.3151,28.2284,28.2457,276300.0
2014-02-28 14:50:00,32.58,32.59,32.48,32.5,491300.0,28.2457,28.2544,28.159,28.1764,491300.0
2014-02-28 15:00:00,32.5,32.54,32.45,32.45,323600.0,28.1764,28.2111,28.133,28.133,323600.0
2014-02-28 15:10:00,32.45,32.55,32.41,32.53,346200.0,28.133,28.2197,28.0984,28.2024,346200.0
2014-02-28 15:20:00,32.52,32.6,32.52,32.59,291500.0,28.1937,28.2631,28.1937,28.2544,291500.0
2014-02-28 15:30:00,32.59,32.67,32.58,32.66,338800.0,28.2544,28.3238,28.2457,28.3151,338800.0
2014-02-28 15:40:00,32.66,32.72,32.64,32.69,427200.0,28.3151,28.3671,28.2978,28.3411,427200.0
2014-02-28 15:50:00,32.69,32.71,32.56,32.62,1434600.0,28.3411,28.3584,28.2284,28.2804,1434600.0
2014-03-03 09:30:00,32.72,32.81,32.5,32.81,726400.0,28.3671,28.4451,28.1764,28.4451,726400.0
2014-03-03 09:40:00,32.79,32.95,32.76,32.94,555000.0,28.4278,28.5665,28.4018,28.5578,555000.0
2014-03-03 09:50:00,32.94,33.02,32.83,32.98,438900.0,28.5578,28.6272,28.4625,28.5925,438900.0
2014-03-03 10:00:00,32.98,33.04,32.97,32.99,383500.0,28.5925,28.6445,28.5839,28.6012,383500.0
2014-03-03 10:10:00,32.99,33.02,32.86,32.97,251200.0,28.6012,28.6272,28.4885,28.5839,251200.0
2014-03-03 10:20:00,32.97,33.09,32.94,33.01,395900.0,28.5839,28.6879,28.5578,28.6185,395900.0
2014-03-03 10:30:00,33.01,33.02,32.92,32.98,260500.0,28.6185,28.6272,28.5405,28.5925,260500.0
2014-03-03 10:40:00,32.98,33.08,32.98,33.06,241300.0,28.5925,28.6792,28.5925,28.6619,241300.0
2014-03-03 10:50:00,33.06,33.16,33.06,33.16,200400.0,28.6619,28.7486,28.6619,28.7486,200400.0
2014-03-03 11:00:00,33.15,33.16,32.98,33.0,175400.0,28.7399,28.7486,28.5925,28.6099,175400.0
2014-03-03 11:10:00,33.0,33.01,32.97,32.98,134700.0,28.6099,28.6185,28.5839,28.5925,134700.0
2014-03-03 11:20:00,32.99,33.03,32.96,33.02,173600.0,28.6012,28.6359,28.5752,28.6272,173600.0
2014-03-03 11:30:00,33.02,33.05,32.98,33.02,279000.0,28.6272,28.6532,28.5925,28.6272,279000.0
2014-03-03 11:40:00,33.01,33.05,32.97,32.97,155800.0,28.6185,28.6532,28.5839,28.5839,155800.0
2014-03-03 11:50:00,32.96,33.02,32.96,33.0,331500.0,28.5752,28.6272,28.5752,28.6099,331500.0
2014-03-03 12:00:00,33.01,33.03,32.96,33.01,264100.0,28.6185,28.6359,28.5752,28.6185,264100.0
2014-03-03 12:10:00,33.02,33.14,32.99,33.02,283200.0,28.6272,28.7312,28.6012,28.6272,283200.0
2014-03-03 12:20:00,33.03,33.1,33.03,33.06,70000.0,28.6359,28.6966,28.6359,28.6619,70000.0
2014-03-03 12:30:00,33.05,33.06,32.98,33.0,190700.0,28.6532,28.6619,28.5925,28.6099,190700.0
2014-03-03 12:40:00,33.0,33.01,32.95,32.98,172600.0,28.6099,28.6185,28.5665,28.5925,172600.0
2014-03-03 12:50:00,32.99,33.02,32.97,33.0,84800.0,28.6012,28.6272,28.5839,28.6099,84800.0
2014-03-03 13:00:00,33.0,33.07,32.98,33.05,92400.0,28.6099,28.6706,28.5925,28.6532,92400.0
2014-03-03 13:10:00,33.05,33.06,33.03,33.04,82500.0,28.6532,28.6619,28.6359,28.6445,82500.0
2014-03-03 13:20:00,33.04,33.11,33.02,33.1,96400.0,28.6445,28.7052,28.6272,28.6966,96400.0
2014-03-03 13:30:00,33.09,33.09,33.05,33.07,155100.0,28.6879,28.6879,28.6532,28.6706,155100.0
2014-03-03 13:40:00,33.07,33.08,32.99,33.0,250700.0,28.6706,28.6792,28.6012,28.6099,250700.0
2014-03-03 13:50:00,33.0,33.05,32.89,32.97,355000.0,28.6099,28.6532,28.5145,28.5839,355000.0
2014-03-03 14:00:00,32.97,32.97,32.79,32.83,525000.0,28.5839,28.5839,28.4278,28.4625,525000.0
2014-03-03 14:10:00,32.83,32.91,32.83,32.85,206500.0,28.4625,28.5318,28.4625,28.4798,206500.0
2014-03-03 14:20:00,32.84,32.9,32.83,32.87,132400.0,28.4712,28.5232,28.4625,28.4972,132400.0
2014-03-03 14:30:00,32.88,32.9,32.83,32.86,156400.0,28.5058,28.5232,28.4625,28.4885,156400.0
2014-03-03 14:40:00,32.85,32.88,32.82,32.87,244100.0,28.4798,28.5058,28.4538,28.4972,244100.0
2014-03-03 14:50:00,32.87,32.87,32.81,32.83,94900.0,28.4972,28.4972,28.4451,28.4625,94900.0
2014-03-03 15:00:00,32.83,32.84,32.76,32.78,148000.0,28.4625,28.4712,28.4018,28.4191,148000.0
2014-03-03 15:10:00,32.77,32.77,32.72,32.72,234000.0,28.4105,28.4105,28.3671,28.3671,234000.0
2014-03-03 15:20:00,32.72,32.75,32.68,32.74,216700.0,28.3671,28.3931,28.3324,28.3845,216700.0
2014-03-03 15:30:00,32.74,32.77,32.72,32.76,201200.0,28.3845,28.4105,28.3671,28.4018,201200.0
2014-03-03 15:40:00,32.77,32.81,32.74,32.76,355000.0,28.4105,28.4451,28.3845,28.4018,355000.0
2014-03-03 15:50:00,32.75,32.84,32.74,32.82,847100.0,28.3931,28.4712,28.3845,28.4538,847100.0
2014-03-04 09:30:00,33.11,33.18,32.92,33.15,617500.0,28.7052,28.7659,28.5405,28.7399,617500.0
2014-03-04 09:40:00,33.14,33.22,33.1,33.13,247900.0,28.7312,28.8006,28.6966,28.7226,247900.0
2014-03-04 09:50:00,33.14,33.23,33.11,33.19,223100.0,28.7312,28.8093,28.7052,28.7746,223100.0
2014-03-04 10:00:00,33.2,33.33,33.15,33.21,371400.0,28.7833,28.896,28.7399,28.7919,371400.0
2014-03-04 10:10:00,33.22,33.3,33.2,33.21,261800.0,28.8006,28.87,28.7833,28.7919,261800.0
2014-03-04 10:20:00,33.22,33.31,33.22,33.25,170200.0,28.8006,28.8786,28.8006,28.8266,170200.0
2014-03-04 10:30:00,33.25,33.34,33.23,33.34,143600.0,28.8266,28.9046,28.8093,28.9046,143600.0
2014-03-04 10:40:00,33.34,33.48,33.34,33.39,443300.0,28.9046,29.026,28.9046,28.948,443300.0
2014-03-04 10:50:00,33.39,33.44,33.37,33.43,77800.0,28.948,28.9913,28.9306,28.9827,77800.0
2014-03-04 11:00:00,33.44,33.5,33.43,33.49,136200.0,28.9913,29.0433,28.9827,29.0347,136200.0
2014-03-04 11:10:00,33.49,33.5,33.47,33.5,90600.0,29.0347,29.0433,29.0173,29.0433,90600.0
2014-03-04 11:20:00,33.5,33.55,33.49,33.55,213500.0,29.0433,29.0867,29.0347,29.0867,213500.0
2014-03-04 11:30:00,33.54,33.55,33.48,33.52,145400.0,29.078,29.0867,29.026,29.0607,145400.0
2014-03-04 11:40:00,33.52,33.56,33.52,33.52,89400.0,29.0607,29.0954,29.0607,29.0607,89400.0
2014-03-04 11:50:00,33.52,33.55,33.48,33.48,120500.0,29.0607,29.0867,29.026,29.026,120500.0
2014-03-04 12:00:00,33.48,33.51,33.45,33.45,87700.0,29.026,29.052,29.0,29.0,87700.0
2014-03-04 12:10:00,33.45,33.47,33.4,33.44,113900.0,29.0,29.0173,28.9567,28.9913,113900.0
2014-03-04 12:20:00,33.44,33.48,33.41,33.42,90500.0,28.9913,29.026,28.9653,28.974,90500.0
2014-03-04 12:30:00,33.43,33.48,33.41,33.47,78900.0,28.9827,29.026,28.9653,29.0173,78900.0
2014-03-04 12:40:00,33.47,33.48,33.39,33.4,130400.0,29.0173,29.026,28.948,28.9567,130400.0
2014-03-04 12:50:00,33.4,33.43,33.38,33.42,99200.0,28.9567,28.9827,28.9393,28.974,99200.0
2014-03-04 13:00:00,33.42,33.43,33.36,33.37,142000.0,28.974,28.9827,28.922,28.9306,142000.0
2014-03-04 13:10:00,33.37,33.44,33.36,33.41,214600.0,28.9306,28.9913,28.922,28.9653,214600.0
2014-03-04 13:20:00,33.41,33.41,33.36,33.39,89000.0,28.9653,28.9653,28.922,28.948,89000.0
2014-03-04 13:30:00,33.38,33.4,33.37,33.37,75500.0,28.9393,28.9567,28.9306,28.9306,75500.0
2014-03-04 13:40:00,33.37,33.39,33.33,33.34,107100.0,28.9306,28.948,28.896,28.9046,107100.0
2014-03-04 13:50:00,33.34,33.38,33.29,33.36,112200.0,28.9046,28.9393,28.8613,28.922,112200.0
2014-03-04 14:00:00,33.35,33.38,33.33,33.37,76700.0,28.9133,28.9393,28.896,28.9306,76700.0
2014-03-04 14:10:00,33.38,33.41,33.35,33.37,116100.0,28.9393,28.9653,28.9133,28.9306,116100.0
2014-03-04 14:20:00,33.37,33.43,33.37,33.43,64500.0,28.9306,28.9827,28.9306,28.9827,64500.0
2014-03-04 14:30:00,33.42,33.49,33.4,33.42,128300.0,28.974,29.0347,28.9567,28.974,128300.0
2014-03-04 14:40:00,33.43,33.45,33.42,33.43,78900.0,28.9827,29.0,28.974,28.9827,78900.0
2014-03-04 14:50:00,33.42,33.49,33.42,33.46,126400.0,28.974,29.0347,28.974,29.0087,126400.0
2014-03-04 15:00:00,33.47,33.59,33.47,33.57,281600.0,29.0173,29.1214,29.0173,29.104,281600.0
2014-03-04 15:10:00,33.58,33.63,33.57,33.63,244900.0,29.1127,29.1561,29.104,29.1561,244900.0
2014-03-04 15:20:00,33.62,33.62,33.55,33.57,323700.0,29.1474,29.1474,29.0867,29.104,323700.0
2014-03-04 15:30:00,33.57,33.58,33.51,33.52,257800.0,29.104,29.1127,29.052,29.0607,257800.0
2014-03-04 15:40:00,33.52,33.59,33.48,33.51,385500.0,29.0607,29.1214,29.026,29.052,385500.0
2014-03-04 15:50:00,33.51,33.55,33.5,33.51,790100.0,29.052,29.0867,29.0433,29.052,790100.0
2014-03-05 09:30:00,33.51,33.55,33.28,33.48,246700.0,29.052,29.0867,28.8526,29.026,246700.0
2014-03-05 09:40:00,33.47,33.63,33.41,33.59,246200.0,29.0173,29.1561,28.9653,29.1214,246200.0
2014-03-05 09:50:00,33.58,33.72,33.54,33.62,344400.0,29.1127,29.2341,29.078,29.1474,344400.0
2014-03-05 10:00:00,33.61,33.72,33.61,33.69,178600.0,29.1387,29.2341,29.1387,29.2081,178600.0
2014-03-05 10:10:00,33.69,33.9,33.69,33.76,301500.0,29.2081,29.3901,29.2081,29.2688,301500.0
2014-03-05 10:20:00,33.76,33.88,33.76,33.88,232200.0,29.2688,29.3728,29.2688,29.3728,232200.0
2014-03-05 10:30:00,33.89,33.93,33.8,33.93,176900.0,29.3815,29.4161,29.3034,29.4161,176900.0
2014-03-05 10:40:00,33.93,33.95,33.72,33.75,199400.0,29.4161,29.4335,29.2341,29.2601,199400.0
2014-03-05 10:50:00,33.75,33.91,33.74,33.91,173800.0,29.2601,29.3988,29.2514,29.3988,173800.0
2014-03-05 11:00:00,33.9,34.07,33.89,33.93,324500.0,29.3901,29.5375,29.3815,29.4161,324500.0
2014-03-05 11:10:00,33.92,34.0,33.9,33.94,254500.0,29.4075,29.4768,29.3901,29.4248,254500.0
2014-03-05 11:20:00,33.94,33.95,33.8,33.82,170400.0,29.4248,29.4335,29.3034,29.3208,170400.0
2014-03-05 11:30:00,33.82,33.91,33.81,33.91,161600.0,29.3208,29.3988,29.3121,29.3988,161600.0
2014-03-05 11:40:00,33.91,33.93,33.85,33.85,142400.0,29.3988,29.4161,29.3468,29.3468,142400.0
2014-03-05 11:50:00,33.86,33.92,33.83,33.87,138400.0,29.3555,29.4075,29.3294,29.3641,138400.0
2014-03-05 12:00:00,33.88,33.88,33.83,33.86,65800.0,29.3728,29.3728,29.3294,29.3555,65800.0
2014-03-05 12:10:00,33.85,33.95,33.85,33.92,149400.0,29.3468,29.4335,29.3468,29.4075,149400.0
2014-03-05 12:20:00,33.93,33.97,33.9,33.9,143800.0,29.4161,29.4508,29.3901,29.3901,143800.0
2014-03-05 12:30:00,33.9,34.01,33.88,34.01,137400.0,29.3901,29.4855,29.3728,29.4855,137400.0
2014-03-05 12:40:00,34.01,34.1,34.0,34.1,130700.0,29.4855,29.5635,29.4768,29.5635,130700.0
2014-03-05 12:50:00,34.1,34.1,33.97,34.01,234600.0,29.5635,29.5635,29.4508,29.4855,234600.0
2014-03-05 13:00:00,34.01,34.07,33.97,34.07,169200.0,29.4855,29.5375,29.4508,29.5375,169200.0
2014-03-05 13:10:00,34.06,34.14,34.03,34.03,85500.0,29.5288,29.5982,29.5028,29.5028,85500.0
2014-03-05 13:20:00,34.03,34.05,33.98,34.02,179500.0,29.5028,29.5202,29.4595,29.4942,179500.0
2014-03-05 13:30:00,34.02,34.03,33.93,33.96,187700.0,29.4942,29.5028,29.4161,29.4422,187700.0
2014-03-05 13:40:00,33.97,33.97,33.91,33.92,99800.0,29.4508,29.4508,29.3988,29.4075,99800.0
2014-03-05 13:50:00,33.93,33.95,33.83,33.86,157900.0,29.4161,29.4335,29.3294,29.3555,157900.0
2014-03-05 14:00:00,33.86,33.91,33.84,33.91,156600.0,29.3555,29.3988,29.3381,29.3988,156600.0
2014-03-05 14:10:00,33.91,33.94,33.87,33.91,88000.0,29.3988,29.4248,29.3641,29.3988,88000.0
2014-03-05 14:20:00,33.91,33.92,33.87,33.92,78300.0,29.3988,29.4075,29.3641,29.4075,78300.0
2014-03-05 14:30:00,33.92,33.93,33.91,33.93,63200.0,29.4075,29.4161,29.3988,29.4161,63200.0
2014-03-05 14:40:00,33.93,33.93,33.85,33.88,93800.0,29.4161,29.4161,29.3468,29.3728,93800.0
2014-03-05 14:50:00,33.88,33.88,33.81,33.81,85300.0,29.3728,29.3728,29.3121,29.3121,85300.0
2014-03-05 15:00:00,33.81,33.82,33.75,33.75,131900.0,29.3121,29.3208,29.2601,29.2601,131900.0
2014-03-05 15:10:00,33.75,33.79,33.69,33.76,168400.0,29.2601,29.2948,29.2081,29.2688,168400.0
2014-03-05 15:20:00,33.77,33.85,33.76,33.84,123000.0,29.2774,29.3468,29.2688,29.3381,123000.0
2014-03-05 15:30:00,33.84,33.85,33.8,33.84,171800.0,29.3381,29.3468,29.3034,29.3381,171800.0
2014-03-05 15:40:00,33.84,33.86,33.8,33.86,261500.0,29.3381,29.3555,29.3034,29.3555,261500.0
2014-03-05 15:50:00,33.86,33.94,33.86,33.92,703700.0,29.3555,29.4248,29.3555,29.4075,703700.0
2014-03-06 09:30:00,33.96,34.06,33.9,33.9,539400.0,29.4422,29.5288,29.3901,29.3901,539400.0
2014-03-06 09:40:00,33.9,34.0,33.87,33.88,237500.0,29.3901,29.4768,29.3641,29.3728,237500.0
2014-03-06 09:50:00,33.88,34.01,33.87,33.99,196100.0,29.3728,29.4855,29.3641,29.4682,196100.0
2014-03-06 10:00:00,34.0,34.17,33.99,34.1,306000.0,29.4768,29.6242,29.4682,29.5635,306000.0
2014-03-06 10:10:00,34.11,34.21,34.04,34.05,214700.0,29.5722,29.6589,29.5115,29.5202,214700.0
2014-03-06 10:20:00,34.04,34.14,34.02,34.1,201800.0,29.5115,29.5982,29.4942,29.5635,201800.0
2014-03-06 10:30:00,34.11,34.19,34.07,34.14,151900.0,29.5722,29.6416,29.5375,29.5982,151900.0
2014-03-06 10:40:00,34.14,34.14,34.08,34.14,109100.0,29.5982,29.5982,29.5462,29.5982,109100.0
2014-03-06 10:50:00,34.14,34.17,34.11,34.14,116100.0,29.5982,29.6242,29.5722,29.5982,116100.0
2014-03-06 11:00:00,34.14,34.16,34.11,34.13,159000.0,29.5982,29.6155,29.5722,29.5895,159000.0
2014-03-06 11:10:00,34.12,34.14,34.07,34.11,110100.0,29.5809,29.5982,29.5375,29.5722,110100.0
2014-03-06 11:20:00,34.12,34.15,34.01,34.01,67600.0,29.5809,29.6069,29.4855,29.4855,67600.0
2014-03-06 11:30:00,34.02,34.13,34.02,34.07,92100.0,29.4942,29.5895,29.4942,29.5375,92100.0
2014-03-06 11:40:00,34.08,34.09,34.01,34.05,82300.0,29.5462,29.5549,29.4855,29.5202,82300.0
2014-03-06 11:50:00,34.05,34.1,34.03,34.04,104100.0,29.5202,29.5635,29.5028,29.5115,104100.0
2014-03-06 12:00:00,34.03,34.06,34.02,34.03,71800.0,29.5028,29.5288,29.4942,29.5028,71800.0
2014-03-06 12:10:00,34.03,34.05,33.97,33.97,59200.0,29.5028,29.5202,29.4508,29.4508,59200.0
2014-03-06 12:20:00,33.98,34.02,33.97,34.01,66600.0,29.4595,29.4942,29.4508,29.4855,66600.0
2014-03-06 12:30:00,34.01,34.02,33.96,33.96,91200.0,29.4855,29.4942,29.4422,29.4422,91200.0
2014-03-06 12:40:00,33.96,34.01,33.92,34.01,166800.0,29.4422,29.4855,29.4075,29.4855,166800.0
2014-03-06 12:50:00,34.01,34.04,33.97,33.98,79200.0,29.4855,29.5115,29.4508,29.4595,79200.0
2014-03-06 13:00:00,33.99,34.08,33.99,34.07,114300.0,29.4682,29.5462,29.4682,29.5375,114300.0
2014-03-06 13:10:00,34.08,34.08,33.97,33.98,55100.0,29.5462,29.5462,29.4508,29.4595,55100.0
2014-03-06 13:20:00,33.97,33.99,33.94,33.95,72200.0,29.4508,29.4682,29.4248,29.4335,72200.0
2014-03-06 13:30:00,33.95,33.96,33.93,33.93,56200.0,29.4335,29.4422,29.4161,29.4161,56200.0
2014-03-06 13:40:00,33.94,33.94,33.78,33.78,150200.0,29.4248,29.4248,29.2861,29.2861,150200.0
2014-03-06 13:50:00,33.79,33.8,33.75,33.79,114400.0,29.2948,29.3034,29.2601,29.2948,114400.0
2014-03-06 14:00:00,33.79,33.82,33.74,33.76,122800.0,29.2948,29.3208,29.2514,29.2688,122800.0
2014-03-06 14:10:00,33.77,33.83,33.74,33.75,102000.0,29.2774,29.3294,29.2514,29.2601,102000.0
2014-03-06 14:20:00,33.75,33.85,33.71,33.84,210900.0,29.2601,29.3468,29.2254,29.3381,210900.0
2014-03-06 14:30:00,33.84,33.86,33.8,33.83,70000.0,29.3381,29.3555,29.3034,29.3294,70000.0
2014-03-06 14:40:00,33.83,33.87,33.83,33.84,79000.0,29.3294,29.3641,29.3294,29.3381,79000.0
2014-03-06 14:50:00,33.85,33.87,33.81,33.82,85800.0,29.3468,29.3641,29.3121,29.3208,85800.0
2014-03-06 15:00:00,33.83,33.85,33.79,33.82,89600.0,29.3294,29.3468,29.2948,29.3208,89600.0
2014-03-06 15:10:00,33.83,33.83,33.8,33.81,108200.0,29.3294,29.3294,29.3034,29.3121,108200.0
2014-03-06 15:20:00,33.8,33.84,33.8,33.82,83700.0,29.3034,29.3381,29.3034,29.3208,83700.0
2014-03-06 15:30:00,33.82,33.87,33.81,33.84,146300.0,29.3208,29.3641,29.3121,29.3381,146300.0
2014-03-06 15:40:00,33.85,33.86,33.78,33.78,169600.0,29.3468,29.3555,29.2861,29.2861,169600.0
2014-03-06 15:50:00,33.79,33.83,33.75,33.82,568600.0,29.2948,29.3294,29.2601,29.3208,568600.0
2014-03-07 09:30:00,33.31,33.46,32.73,32.76,1286300.0,28.8786,29.0087,28.3758,28.4018,1286300.0
2014-03-07 09:40:00,32.76,32.79,32.58,32.61,1290200.0,28.4018,28.4278,28.2457,28.2717,1290200.0
2014-03-07 09:50:00,32.62,32.72,32.6,32.68,726200.0,28.2804,28.3671,28.2631,28.3324,726200.0
2014-03-07 10:00:00,32.68,32.72,32.5,32.68,652100.0,28.3324,28.3671,28.1764,28.3324,652100.0
2014-03-07 10:10:00,32.68,32.71,32.65,32.69,1025400.0,28.3324,28.3584,28.3064,28.3411,1025400.0
2014-03-07 10:20:00,32.69,32.7,32.58,32.58,913300.0,28.3411,28.3498,28.2457,28.2457,913300.0
2014-03-07 10:30:00,32.59,32.69,32.58,32.65,367900.0,28.2544,28.3411,28.2457,28.3064,367900.0
2014-03-07 10:40:00,32.65,32.66,32.57,32.62,422600.0,28.3064,28.3151,28.2371,28.2804,422600.0
2014-03-07 10:50:00,32.62,32.65,32.53,32.53,375900.0,28.2804,28.3064,28.2024,28.2024,375900.0
2014-03-07 11:00:00,32.54,32.56,32.34,32.37,942200.0,28.2111,28.2284,28.0377,28.0637,942200.0
2014-03-07 11:10:00,32.37,32.37,32.2,32.29,896700.0,28.0637,28.0637,27.9163,27.9943,896700.0
2014-03-07 11:20:00,32.29,32.33,32.25,32.28,451900.0,27.9943,28.029,27.9596,27.9856,451900.0
2014-03-07 11:30:00,32.28,32.3,32.25,32.27,643200.0,27.9856,28.003,27.9596,27.977,643200.0
2014-03-07 11:40:00,32.27,32.38,32.25,32.3,369600.0,27.977,28.0723,27.9596,28.003,369600.0
2014-03-07 11:50:00,32.3,32.33,32.25,32.27,312300.0,28.003,28.029,27.9596,27.977,312300.0
2014-03-07 12:00:00,32.26,32.28,32.2,32.22,345600.0,27.9683,27.9856,27.9163,27.9336,345600.0
2014-03-07 12:10:00,32.22,32.23,32.2,32.23,200800.0,27.9336,27.9423,27.9163,27.9423,200800.0
2014-03-07 12:20:00,32.23,32.38,32.22,32.36,263100.0,27.9423,28.0723,27.9336,28.055,263100.0
2014-03-07 12:30:00,32.36,32.38,32.28,32.32,126400.0,28.055,28.0723,27.9856,28.0203,126400.0
2014-03-07 12:40:00,32.32,32.42,32.3,32.42,156800.0,28.0203,28.107,28.003,28.107,156800.0
2014-03-07 12:50:00,32.42,32.43,32.37,32.4,293300.0,28.107,28.1157,28.0637,28.0897,293300.0
2014-03-07 13:00:00,32.4,32.42,32.33,32.41,134700.0,28.0897,28.107,28.029,28.0984,134700.0
2014-03-07 13:10:00,32.42,32.42,32.32,32.34,155200.0,28.107,28.107,28.0203,28.0377,155200.0
2014-03-07 13:20:00,32.35,32.38,32.31,32.35,144500.0,28.0463,28.0723,28.0117,28.0463,144500.0
2014-03-07 13:30:00,32.35,32.35,32.26,32.29,217900.0,28.0463,28.0463,27.9683,27.9943,217900.0
2014-03-07 13:40:00,32.28,32.3,32.21,32.21,181000.0,27.9856,28.003,27.925,27.925,181000.0
2014-03-07 13:50:00,32.21,32.3,32.2,32.29,141500.0,27.925,28.003,27.9163,27.9943,141500.0
2014-03-07 14:00:00,32.29,32.29,32.2,32.22,153600.0,27.9943,27.9943,27.9163,27.9336,153600.0
2014-03-07 14:10:00,32.21,32.27,32.2,32.23,218100.0,27.925,27.977,27.9163,27.9423,218100.0
2014-03-07 14:20:00,32.23,32.24,32.15,32.16,335700.0,27.9423,27.951,27.8729,27.8816,335700.0
2014-03-07 14:30:00,32.17,32.2,32.09,32.1,344600.0,27.8903,27.9163,27.8209,27.8296,344600.0
2014-03-07 14:40:00,32.09,32.1,32.03,32.09,438500.0,27.8209,27.8296,27.7689,27.8209,438500.0
2014-03-07 14:50:00,32.09,32.23,32.08,32.2,370900.0,27.8209,27.9423,27.8123,27.9163,370900.0
2014-03-07 15:00:00,32.2,32.26,32.18,32.25,185800.0,27.9163,27.9683,27.899,27.9596,185800.0
2014-03-07 15:10:00,32.25,32.3,32.24,32.26,308100.0,27.9596,28.003,27.951,27.9683,308100.0
2014-03-07 15:20:00,32.26,32.26,32.2,32.2,234400.0,27.9683,27.9683,27.9163,27.9163,234400.0
2014-03-07 15:30:00,32.2,32.24,32.12,32.13,487100.0,27.9163,27.951,27.8469,27.8556,487100.0
2014-03-07 15:40:00,32.12,32.22,32.12,32.2,718000.0,27.8469,27.9336,27.8469,27.9163,718000.0
2014-03-07 15:50:00,32.2,32.2,32.14,32.17,1479200.0,27.9163,27.9163,27.8643,27.8903,1479200.0
2014-03-10 09:30:00,31.67,31.69,30.87,30.87,1982500.0,27.4568,27.4741,26.7632,26.7632,1982500.0
2014-03-10 09:40:00,30.88,31.31,30.87,31.21,957000.0,26.7719,27.1447,26.7632,27.058,957000.0
2014-03-10 09:50:00,31.21,31.46,31.21,31.35,478800.0,27.058,27.2747,27.058,27.1794,478800.0
2014-03-10 10:00:00,31.36,31.36,31.13,31.14,404000.0,27.188,27.188,26.9886,26.9973,404000.0
2014-03-10 10:10:00,31.14,31.15,30.99,31.03,568900.0,26.9973,27.006,26.8673,26.9019,568900.0
2014-03-10 10:20:00,31.04,31.14,31.0,31.02,531400.0,26.9106,26.9973,26.8759,26.8933,531400.0
2014-03-10 10:30:00,31.01,31.05,30.94,31.05,592600.0,26.8846,26.9193,26.8239,26.9193,592600.0
2014-03-10 10:40:00,31.04,31.05,30.93,31.0,411900.0,26.9106,26.9193,26.8152,26.8759,411900.0
2014-03-10 10:50:00,31.0,31.13,30.98,31.08,355800.0,26.8759,26.9886,26.8586,26.9453,355800.0
2014-03-10 11:00:00,31.07,31.18,31.02,31.18,284200.0,26.9366,27.032,26.8933,27.032,284200.0
2014-03-10 11:10:00,31.17,31.19,31.07,31.09,214900.0,27.0233,27.0407,26.9366,26.954,214900.0
2014-03-10 11:20:00,31.09,31.16,31.03,31.13,397500.0,26.954,27.0146,26.9019,26.9886,397500.0
2014-03-10 11:30:00,31.13,31.15,31.05,31.14,230300.0,26.9886,27.006,26.9193,26.9973,230300.0
2014-03-10 11:40:00,31.14,31.14,31.05,31.08,152600.0,26.9973,26.9973,26.9193,26.9453,152600.0
2014-03-10 11:50:00,31.08,31.11,31.08,31.1,161700.0,26.9453,26.9713,26.9453,26.9626,161700.0
2014-03-10 12:00:00,31.1,31.11,31.03,31.1,142600.0,26.9626,26.9713,26.9019,26.9626,142600.0
2014-03-10 12:10:00,31.1,31.2,31.09,31.2,139600.0,26.9626,27.0493,26.954,27.0493,139600.0
2014-03-10 12:20:00,31.19,31.27,31.14,31.17,230500.0,27.0407,27.11,26.9973,27.0233,230500.0
2014-03-10 12:30:00,31.17,31.2,31.11,31.13,117100.0,27.0233,27.0493,26.9713,26.9886,117100.0
2014-03-10 12:40:00,31.13,31.15,31.12,31.13,91800.0,26.9886,27.006,26.98,26.9886,91800.0
2014-03-10 12:50:00,31.13,31.24,31.13,31.22,174900.0,26.9886,27.084,26.9886,27.0667,174900.0
2014-03-10 13:00:00,31.23,31.24,31.17,31.18,126800.0,27.0753,27.084,27.0233,27.032,126800.0
2014-03-10 13:10:00,31.17,31.21,31.14,31.18,130100.0,27.0233,27.058,26.9973,27.032,130100.0
2014-03-10 13:20:00,31.17,31.24,31.17,31.19,172300.0,27.0233,27.084,27.0233,27.0407,172300.0
2014-03-10 13:30:00,31.2,31.2,31.1,31.12,164700.0,27.0493,27.0493,26.9626,26.98,164700.0
2014-03-10 13:40:00,31.13,31.16,31.11,31.14,134800.0,26.9886,27.0146,26.9713,26.9973,134800.0
2014-03-10 13:50:00,31.15,31.16,31.14,31.14,89700.0,27.006,27.0146,26.9973,26.9973,89700.0
2014-03-10 14:00:00,31.14,31.2,31.14,31.15,176500.0,26.9973,27.0493,26.9973,27.006,176500.0
2014-03-10 14:10:00,31.15,31.17,31.14,31.16,163200.0,27.006,27.0233,26.9973,27.0146,163200.0
2014-03-10 14:20:00,31.16,31.22,31.12,31.22,197700.0,27.0146,27.0667,26.98,27.0667,197700.0
2014-03-10 14:30:00,31.21,31.3,31.21,31.27,137400.0,27.058,27.136,27.058,27.11,137400.0
2014-03-10 14:40:00,31.27,31.33,31.26,31.33,136400.0,27.11,27.162,27.1013,27.162,136400.0
2014-03-10 14:50:00,31.33,31.34,31.25,31.29,181600.0,27.162,27.1707,27.0927,27.1274,181600.0
2014-03-10 15:00:00,31.29,31.29,31.22,31.25,176600.0,27.1274,27.1274,27.0667,27.0927,176600.0
2014-03-10 15:10:00,31.25,31.26,31.14,31.15,265500.0,27.0927,27.1013,26.9973,27.006,265500.0
2014-03-10 15:20:00,31.15,31.24,31.12,31.24,282000.0,27.006,27.084,26.98,27.084,282000.0
2014-03-10 15:30:00,31.24,31.32,31.21,31.31,513400.0,27.084,27.1534,27.058,27.1447,513400.0
2014-03-10 15:40:00,31.32,31.37,31.31,31.37,525800.0,27.1534,27.1967,27.1447,27.1967,525800.0
2014-03-10 15:50:00,31.37,31.38,31.34,31.38,1077300.0,27.1967,27.2054,27.1707,27.2054,1077300.0
2014-03-11 09:30:00,31.42,31.48,31.15,31.15,511400.0,27.2401,27.2921,27.006,27.006,511400.0
2014-03-11 09:40:00,31.15,31.35,31.08,31.35,511800.0,27.006,27.1794,26.9453,27.1794,511800.0
2014-03-11 09:50:00,31.35,31.37,31.24,31.24,502800.0,27.1794,27.1967,27.084,27.084,502800.0
2014-03-11 10:00:00,31.24,31.3,31.18,31.2,428400.0,27.084,27.136,27.032,27.0493,428400.0
2014-03-11 10:10:00,31.2,31.5,31.19,31.42,348600.0,27.0493,27.3094,27.0407,27.2401,348600.0
2014-03-11 10:20:00,31.42,31.52,31.4,31.49,234700.0,27.2401,27.3268,27.2227,27.3007,234700.0
2014-03-11 10:30:00,31.49,31.49,31.34,31.36,247000.0,27.3007,27.3007,27.1707,27.188,247000.0
2014-03-11 10:40:00,31.37,31.37,31.32,31.37,252300.0,27.1967,27.1967,27.1534,27.1967,252300.0
2014-03-11 10:50:00,31.37,31.48,31.36,31.48,213600.0,27.1967,27.2921,27.188,27.2921,213600.0
2014-03-11 11:00:00,31.47,31.55,31.47,31.55,290400.0,27.2834,27.3528,27.2834,27.3528,290400.0
2014-03-11 11:10:00,31.54,31.62,31.53,31.6,163300.0,27.3441,27.4135,27.3354,27.3961,163300.0
2014-03-11 11:20:00,31.61,31.62,31.58,31.62,139600.0,27.4048,27.4135,27.3788,27.4135,139600.0
2014-03-11 11:30:00,31.62,31.62,31.29,31.3,619500.0,27.4135,27.4135,27.1274,27.136,619500.0
2014-03-11 11:40:00,31.3,31.35,31.13,31.2,666100.0,27.136,27.1794,26.9886,27.0493,666100.0
2014-03-11 11:50:00,31.19,31.24,31.06,31.16,567700.0,27.0407,27.084,26.928,27.0146,567700.0
2014-03-11 12:00:00,31.15,31.15,30.96,30.96,598500.0,27.006,27.006,26.8413,26.8413,598500.0
2014-03-11 12:10:00,30.97,31.01,30.83,30.85,785100.0,26.8499,26.8846,26.7285,26.7459,785100.0
2014-03-11 12:20:00,30.86,30.98,30.84,30.92,276300.0,26.7546,26.8586,26.7372,26.8066,276300.0
2014-03-11 12:30:00,30.92,31.0,30.91,30.95,266300.0,26.8066,26.8759,26.7979,26.8326,266300.0
2014-03-11 12:40:00,30.96,31.0,30.93,30.97,201600.0,26.8413,26.8759,26.8152,26.8499,201600.0
2014-03-11 12:50:00,30.97,30.97,30.9,30.91,275800.0,26.8499,26.8499,26.7892,26.7979,275800.0
2014-03-11 13:00:00,30.92,30.98,30.91,30.96,201500.0,26.8066,26.8586,26.7979,26.8413,201500.0
2014-03-11 13:10:00,30.96,31.02,30.92,31.0,202900.0,26.8413,26.8933,26.8066,26.8759,202900.0
2014-03-11 13:20:00,30.99,31.07,30.95,31.0,485700.0,26.8673,26.9366,26.8326,26.8759,485700.0
2014-03-11 13:30:00,31.0,31.15,30.99,31.09,372600.0,26.8759,27.006,26.8673,26.954,372600.0
2014-03-11 13:40:00,31.09,31.12,31.04,31.05,155400.0,26.954,26.98,26.9106,26.9193,155400.0
2014-03-11 13:50:00,31.05,31.06,30.95,31.01,586600.0,26.9193,26.928,26.8326,26.8846,586600.0
2014-03-11 14:00:00,31.0,31.01,30.9,30.92,467100.0,26.8759,26.8846,26.7892,26.8066,467100.0
2014-03-11 14:10:00,30.93,30.94,30.83,30.84,266200.0,26.8152,26.8239,26.7285,26.7372,266200.0
2014-03-11 14:20:00,30.83,30.84,30.77,30.79,390400.0,26.7285,26.7372,26.6765,26.6939,390400.0
2014-03-11 14:30:00,30.79,30.8,30.76,30.77,331900.0,26.6939,26.7025,26.6679,26.6765,331900.0
2014-03-11 14:40:00,30.77,30.84,30.75,30.84,444400.0,26.6765,26.7372,26.6592,26.7372,444400.0
2014-03-11 14:50:00,30.84,30.85,30.77,30.78,167400.0,26.7372,26.7459,26.6765,26.6852,167400.0
2014-03-11 15:00:00,30.79,30.79,30.65,30.68,500300.0,26.6939,26.6939,26.5725,26.5985,500300.0
2014-03-11 15:10:00,30.67,30.67,30.61,30.61,472100.0,26.5898,26.5898,26.5378,26.5378,472100.0
2014-03-11 15:20:00,30.61,30.62,30.59,30.59,678600.0,26.5378,26.5465,26.5205,26.5205,678600.0
2014-03-11 15:30:00,30.6,30.61,30.55,30.55,655800.0,26.5291,26.5378,26.4858,26.4858,655800.0
2014-03-11 15:40:00,30.56,30.68,30.54,30.68,733100.0,26.4945,26.5985,26.4771,26.5985,733100.0
2014-03-11 15:50:00,30.68,30.79,30.67,30.72,1726200.0,26.5985,26.6939,26.5898,26.6332,1726200.0
2014-03-12 09:30:00,30.82,31.43,30.77,31.37,1176700.0,26.7199,27.2487,26.6765,27.1967,1176700.0
2014-03-12 09:40:00,31.36,31.39,31.01,31.02,653400.0,27.188,27.2141,26.8846,26.8933,653400.0
2014-03-12 09:50:00,31.02,31.22,31.0,31.14,860400.0,26.8933,27.0667,26.8759,26.9973,860400.0
2014-03-12 10:00:00,31.13,31.3,31.12,31.29,545900.0,26.9886,27.136,26.98,27.1274,545900.0
2014-03-12 10:10:00,31.29,31.3,31.13,31.16,493600.0,27.1274,27.136,26.9886,27.0146,493600.0
2014-03-12 10:20:00,31.17,31.2,31.12,31.15,339100.0,27.0233,27.0493,26.98,27.006,339100.0
2014-03-12 10:30:00,31.15,31.16,30.95,31.0,461800.0,27.006,27.0146,26.8326,26.8759,461800.0
2014-03-12 10:40:00,30.99,31.03,30.95,30.97,247200.0,26.8673,26.9019,26.8326,26.8499,247200.0
2014-03-12 10:50:00,30.97,31.11,30.97,31.11,318200.0,26.8499,26.9713,26.8499,26.9713,318200.0
2014-03-12 11:00:00,31.11,31.15,31.01,31.06,188900.0,26.9713,27.006,26.8846,26.928,188900.0
2014-03-12 11:10:00,31.06,31.06,30.96,31.04,206800.0,26.928,26.928,26.8413,26.9106,206800.0
2014-03-12 11:20:00,31.04,31.2,31.04,31.19,388400.0,26.9106,27.0493,26.9106,27.0407,388400.0
2014-03-12 11:30:00,31.19,31.2,31.17,31.19,256200.0,27.0407,27.0493,27.0233,27.0407,256200.0
2014-03-12 11:40:00,31.18,31.2,31.13,31.13,270100.0,27.032,27.0493,26.9886,26.9886,270100.0
2014-03-12 11:50:00,31.14,31.17,31.08,31.08,237100.0,26.9973,27.0233,26.9453,26.9453,237100.0
2014-03-12 12:00:00,31.08,31.12,31.05,31.08,275700.0,26.9453,26.98,26.9193,26.9453,275700.0
2014-03-12 12:10:00,31.07,31.09,31.04,31.06,202900.0,26.9366,26.954,26.9106,26.928,202900.0
2014-03-12 12:20:00,31.06,31.08,30.89,30.95,333600.0,26.928,26.9453,26.7806,26.8326,333600.0
2014-03-12 12:30:00,30.96,30.98,30.91,30.94,220100.0,26.8413,26.8586,26.7979,26.8239,220100.0
2014-03-12 12:40:00,30.94,31.01,30.9,30.99,151600.0,26.8239,26.8846,26.7892,26.8673,151600.0
2014-03-12 12:50:00,31.0,31.03,30.98,31.03,199300.0,26.8759,26.9019,26.8586,26.9019,199300.0
2014-03-12 13:00:00,31.03,31.03,30.98,31.03,130500.0,26.9019,26.9019,26.8586,26.9019,130500.0
2014-03-12 13:10:00,31.02,31.03,31.0,31.01,137900.0,26.8933,26.9019,26.8759,26.8846,137900.0
2014-03-12 13:20:00,31.01,31.01,30.96,30.97,98400.0,26.8846,26.8846,26.8413,26.8499,98400.0
2014-03-12 13:30:00,30.97,30.99,30.94,30.94,95200.0,26.8499,26.8673,26.8239,26.8239,95200.0
2014-03-12 13:40:00,30.95,31.0,30.94,30.99,148000.0,26.8326,26.8759,26.8239,26.8673,148000.0
2014-03-12 13:50:00,30.99,31.0,30.94,30.95,65200.0,26.8673,26.8759,26.8239,26.8326,65200.0
2014-03-12 14:00:00,30.95,30.99,30.94,30.94,122200.0,26.8326,26.8673,26.8239,26.8239,122200.0
2014-03-12 14:10:00,30.93,30.99,30.91,30.91,173700.0,26.8152,26.8673,26.7979,26.7979,173700.0
2014-03-12 14:20:00,30.92,30.92,30.85,30.87,205200.0,26.8066,26.8066,26.7459,26.7632,205200.0
2014-03-12 14:30:00,30.87,30.91,30.85,30.91,278400.0,26.7632,26.7979,26.7459,26.7979,278400.0
2014-03-12 14:40:00,30.91,30.93,30.84,30.84,196900.0,26.7979,26.8152,26.7372,26.7372,196900.0
2014-03-12 14:50:00,30.84,30.86,30.81,30.81,181000.0,26.7372,26.7546,26.7112,26.7112,181000.0
2014-03-12 15:00:00,30.81,30.9,30.8,30.87,258700.0,26.7112,26.7892,26.7025,26.7632,258700.0
2014-03-12 15:10:00,30.87,30.88,30.76,30.76,280000.0,26.7632,26.7719,26.6679,26.6679,280000.0
2014-03-12 15:20:00,30.76,30.79,30.76,30.77,232300.0,26.6679,26.6939,26.6679,26.6765,232300.0
2014-03-12 15:30:00,30.77,30.79,30.75,30.79,294600.0,26.6765,26.6939,26.6592,26.6939,294600.0
2014-03-12 15:40:00,30.79,30.83,30.74,30.83,478000.0,26.6939,26.7285,26.6505,26.7285,478000.0
2014-03-12 15:50:00,30.82,30.85,30.76,30.78,1253200.0,26.7199,26.7459,26.6679,26.6852,1253200.0
2014-03-13 09:30:00,31.03,31.13,30.87,30.87,392900.0,26.9019,26.9886,26.7632,26.7632,392900.0
2014-03-13 09:40:00,30.87,30.91,30.76,30.77,265300.0,26.7632,26.7979,26.6679,26.6765,265300.0
2014-03-13 09:50:00,30.77,30.87,30.75,30.84,256500.0,26.6765,26.7632,26.6592,26.7372,256500.0
2014-03-13 10:00:00,30.83,30.86,30.76,30.84,131700.0,26.7285,26.7546,26.6679,26.7372,131700.0
2014-03-13 10:10:00,30.84,30.86,30.75,30.79,166300.0,26.7372,26.7546,26.6592,26.6939,166300.0
2014-03-13 10:20:00,30.8,30.85,30.78,30.81,180400.0,26.7025,26.7459,26.6852,26.7112,180400.0
2014-03-13 10:30:00,30.81,30.83,30.71,30.77,186800.0,26.7112,26.7285,26.6245,26.6765,186800.0
2014-03-13 10:40:00,30.78,30.8,30.74,30.77,100400.0,26.6852,26.7025,26.6505,26.6765,100400.0
2014-03-13 10:50:00,30.77,30.85,30.76,30.82,167700.0,26.6765,26.7459,26.6679,26.7199,167700.0
2014-03-13 11:00:00,30.82,30.88,30.81,30.86,215400.0,26.7199,26.7719,26.7112,26.7546,215400.0
2014-03-13 11:10:00,30.86,30.91,30.79,30.89,328300.0,26.7546,26.7979,26.6939,26.7806,328300.0
2014-03-13 11:20:00,30.9,30.9,30.79,30.79,193600.0,26.7892,26.7892,26.6939,26.6939,193600.0
2014-03-13 11:30:00,30.79,30.82,30.74,30.8,165600.0,26.6939,26.7199,26.6505,26.7025,165600.0
2014-03-13 11:40:00,30.8,30.85,30.76,30.82,153900.0,26.7025,26.7459,26.6679,26.7199,153900.0
2014-03-13 11:50:00,30.82,30.88,30.77,30.87,234900.0,26.7199,26.7719,26.6765,26.7632,234900.0
2014-03-13 12:00:00,30.87,30.9,30.84,30.89,126200.0,26.7632,26.7892,26.7372,26.7806,126200.0
2014-03-13 12:10:00,30.89,30.9,30.79,30.85,269200.0,26.7806,26.7892,26.6939,26.7459,269200.0
2014-03-13 12:20:00,30.85,30.86,30.71,30.73,178400.0,26.7459,26.7546,26.6245,26.6419,178400.0
2014-03-13 12:30:00,30.73,30.74,30.6,30.61,271600.0,26.6419,26.6505,26.5291,26.5378,271600.0
2014-03-13 12:40:00,30.61,30.72,30.6,30.7,197300.0,26.5378,26.6332,26.5291,26.6158,197300.0
2014-03-13 12:50:00,30.7,30.7,30.59,30.6,275100.0,26.6158,26.6158,26.5205,26.5291,275100.0
2014-03-13 13:00:00,30.59,30.6,30.38,30.44,559000.0,26.5205,26.5291,26.3384,26.3904,559000.0
2014-03-13 13:10:00,30.45,30.52,30.44,30.5,307000.0,26.3991,26.4598,26.3904,26.4425,307000.0
2014-03-13 13:20:00,30.5,30.59,30.49,30.59,317600.0,26.4425,26.5205,26.4338,26.5205,317600.0
2014-03-13 13:30:00,30.58,30.66,30.55,30.55,164300.0,26.5118,26.5812,26.4858,26.4858,164300.0
2014-03-13 13:40:00,30.55,30.69,30.54,30.66,143000.0,26.4858,26.6072,26.4771,26.5812,143000.0
2014-03-13 13:50:00,30.66,30.67,30.59,30.63,137800.0,26.5812,26.5898,26.5205,26.5552,137800.0
2014-03-13 14:00:00,30.64,30.68,30.62,30.65,169200.0,26.5638,26.5985,26.5465,26.5725,169200.0
2014-03-13 14:10:00,30.65,30.69,30.64,30.65,222300.0,26.5725,26.6072,26.5638,26.5725,222300.0
2014-03-13 14:20:00,30.64,30.67,30.6,30.65,181500.0,26.5638,26.5898,26.5291,26.5725,181500.0
2014-03-13 14:30:00,30.65,30.71,30.64,30.7,173000.0,26.5725,26.6245,26.5638,26.6158,173000.0
2014-03-13 14:40:00,30.7,30.71,30.55,30.59,140200.0,26.6158,26.6245,26.4858,26.5205,140200.0
2014-03-13 14:50:00,30.58,30.62,30.55,30.61,132200.0,26.5118,26.5465,26.4858,26.5378,132200.0
2014-03-13 15:00:00,30.61,30.67,30.54,30.54,201500.0,26.5378,26.5898,26.4771,26.4771,201500.0
2014-03-13 15:10:00,30.54,30.59,30.52,30.54,136500.0,26.4771,26.5205,26.4598,26.4771,136500.0
2014-03-13 15:20:00,30.54,30.59,30.53,30.57,247300.0,26.4771,26.5205,26.4685,26.5031,247300.0
2014-03-13 15:30:00,30.57,30.65,30.55,30.65,315700.0,26.5031,26.5725,26.4858,26.5725,315700.0
2014-03-13 15:40:00,30.65,30.68,30.58,30.59,621300.0,26.5725,26.5985,26.5118,26.5205,621300.0
2014-03-13 15:50:00,30.59,30.64,30.55,30.63,1139300.0,26.5205,26.5638,26.4858,26.5552,1139300.0
2014-03-14 09:30:00,30.71,31.05,30.68,31.04,554500.0,26.6245,26.9193,26.5985,26.9106,554500.0
2014-03-14 09:40:00,31.05,31.21,31.03,31.12,549900.0,26.9193,27.058,26.9019,26.98,549900.0
2014-03-14 09:50:00,31.11,31.15,31.05,31.12,243400.0,26.9713,27.006,26.9193,26.98,243400.0
2014-03-14 10:00:00,31.12,31.27,31.1,31.25,340400.0,26.98,27.11,26.9626,27.0927,340400.0
2014-03-14 10:10:00,31.24,31.26,31.17,31.25,272400.0,27.084,27.1013,27.0233,27.0927,272400.0
2014-03-14 10:20:00,31.24,31.24,31.14,31.15,209300.0,27.084,27.084,26.9973,27.006,209300.0
2014-03-14 10:30:00,31.15,31.16,30.98,31.02,441800.0,27.006,27.0146,26.8586,26.8933,441800.0
2014-03-14 10:40:00,31.01,31.08,31.0,31.04,173800.0,26.8846,26.9453,26.8759,26.9106,173800.0
2014-03-14 10:50:00,31.05,31.05,30.93,30.94,188100.0,26.9193,26.9193,26.8152,26.8239,188100.0
2014-03-14 11:00:00,30.95,30.99,30.88,30.89,201500.0,26.8326,26.8673,26.7719,26.7806,201500.0
2014-03-14 11:10:00,30.89,30.9,30.83,30.84,243500.0,26.7806,26.7892,26.7285,26.7372,243500.0
2014-03-14 11:20:00,30.85,30.87,30.79,30.83,287800.0,26.7459,26.7632,26.6939,26.7285,287800.0
2014-03-14 11:30:00,30.82,30.84,30.74,30.82,170600.0,26.7199,26.7372,26.6505,26.7199,170600.0
2014-03-14 11:40:00,30.82,31.03,30.82,31.03,343200.0,26.7199,26.9019,26.7199,26.9019,343200.0
2014-03-14 11:50:00,31.03,31.05,30.96,30.97,215100.0,26.9019,26.9193,26.8413,26.8499,215100.0
2014-03-14 12:00:00,30.97,30.99,30.91,30.93,179600.0,26.8499,26.8673,26.7979,26.8152,179600.0
2014-03-14 12:10:00,30.94,30.97,30.89,30.9,153200.0,26.8239,26.8499,26.7806,26.7892,153200.0
2014-03-14 12:20:00,30.9,30.92,30.86,30.87,182400.0,26.7892,26.8066,26.7546,26.7632,182400.0
2014-03-14 12:30:00,30.87,30.91,30.84,30.88,321200.0,26.7632,26.7979,26.7372,26.7719,321200.0
2014-03-14 12:40:00,30.88,30.92,30.79,30.83,322700.0,26.7719,26.8066,26.6939,26.7285,322700.0
2014-03-14 12:50:00,30.82,30.82,30.77,30.81,112000.0,26.7199,26.7199,26.6765,26.7112,112000.0
2014-03-14 13:00:00,30.82,30.85,30.8,30.82,199300.0,26.7199,26.7459,26.7025,26.7199,199300.0
2014-03-14 13:10:00,30.82,30.83,30.79,30.8,99300.0,26.7199,26.7285,26.6939,26.7025,99300.0
2014-03-14 13:20:00,30.8,30.89,30.79,30.87,127000.0,26.7025,26.7806,26.6939,26.7632,127000.0
2014-03-14 13:30:00,30.87,30.91,30.86,30.91,222300.0,26.7632,26.7979,26.7546,26.7979,222300.0
2014-03-14 13:40:00,30.91,30.92,30.89,30.91,232700.0,26.7979,26.8066,26.7806,26.7979,232700.0
2014-03-14 13:50:00,30.91,30.99,30.91,30.99,175800.0,26.7979,26.8673,26.7979,26.8673,175800.0
2014-03-14 14:00:00,30.97,30.97,30.93,30.96,175600.0,26.8499,26.8499,26.8152,26.8413,175600.0
2014-03-14 14:10:00,30.96,31.01,30.95,31.0,348300.0,26.8413,26.8846,26.8326,26.8759,348300.0
2014-03-14 14:20:00,31.01,31.02,30.97,31.0,265200.0,26.8846,26.8933,26.8499,26.8759,265200.0
2014-03-14 14:30:00,31.0,31.0,30.94,30.94,243400.0,26.8759,26.8759,26.8239,26.8239,243400.0
2014-03-14 14:40:00,30.95,31.0,30.94,30.95,240200.0,26.8326,26.8759,26.8239,26.8326,240200.0
2014-03-14 14:50:00,30.96,30.96,30.9,30.93,343000.0,26.8413,26.8413,26.7892,26.8152,343000.0
2014-03-14 15:00:00,30.93,31.01,30.92,31.01,268800.0,26.8152,26.8846,26.8066,26.8846,268800.0
2014-03-14 15:10:00,31.0,31.01,30.95,30.96,305500.0,26.8759,26.8846,26.8326,26.8413,305500.0
2014-03-14 15:20:00,30.95,31.01,30.95,30.98,366200.0,26.8326,26.8846,26.8326,26.8586,366200.0
2014-03-14 15:30:00,30.97,31.01,30.96,31.0,518900.0,26.8499,26.8846,26.8413,26.8759,518900.0
2014-03-14 15:40:00,31.0,31.02,30.96,30.99,836400.0,26.8759,26.8933,26.8413,26.8673,836400.0
2014-03-14 15:50:00,30.99,31.07,30.99,31.06,1514800.0,26.8673,26.9366,26.8673,26.928,1514800.0
2014-03-17 09:30:00,31.28,31.61,31.15,31.6,725800.0,27.1187,27.4048,27.006,27.3961,725800.0
2014-03-17 09:40:00,31.61,31.65,31.5,31.62,389300.0,27.4048,27.4395,27.3094,27.4135,389300.0
2014-03-17 09:50:00,31.62,31.75,31.61,31.68,486100.0,27.4135,27.5262,27.4048,27.4655,486100.0
2014-03-17 10:00:00,31.68,31.78,31.61,31.61,642200.0,27.4655,27.5522,27.4048,27.4048,642200.0
2014-03-17 10:10:00,31.61,31.69,31.55,31.61,426900.0,27.4048,27.4741,27.3528,27.4048,426900.0
2014-03-17 10:20:00,31.6,31.63,31.51,31.54,611600.0,27.3961,27.4221,27.3181,27.3441,611600.0
2014-03-17 10:30:00,31.55,31.57,31.43,31.46,374600.0,27.3528,27.3701,27.2487,27.2747,374600.0
2014-03-17 10:40:00,31.46,31.48,31.45,31.47,385000.0,27.2747,27.2921,27.2661,27.2834,385000.0
2014-03-17 10:50:00,31.47,31.53,31.46,31.49,271700.0,27.2834,27.3354,27.2747,27.3007,271700.0
2014-03-17 11:00:00,31.49,31.55,31.48,31.55,431600.0,27.3007,27.3528,27.2921,27.3528,431600.0
2014-03-17 11:10:00,31.54,31.54,31.42,31.51,157200.0,27.3441,27.3441,27.2401,27.3181,157200.0
2014-03-17 11:20:00,31.5,31.5,31.45,31.48,151300.0,27.3094,27.3094,27.2661,27.2921,151300.0
2014-03-17 11:30:00,31.48,31.49,31.42,31.44,139300.0,27.2921,27.3007,27.2401,27.2574,139300.0
2014-03-17 11:40:00,31.43,31.44,31.4,31.41,295300.0,27.2487,27.2574,27.2227,27.2314,295300.0
2014-03-17 11:50:00,31.4,31.44,31.4,31.44,333600.0,27.2227,27.2574,27.2227,27.2574,333600.0
2014-03-17 12:00:00,31.44,31.45,31.4,31.41,162300.0,27.2574,27.2661,27.2227,27.2314,162300.0
2014-03-17 12:10:00,31.42,31.45,31.41,31.44,158900.0,27.2401,27.2661,27.2314,27.2574,158900.0
2014-03-17 12:20:00,31.44,31.44,31.39,31.41,142900.0,27.2574,27.2574,27.2141,27.2314,142900.0
2014-03-17 12:30:00,31.42,31.44,31.37,31.38,128300.0,27.2401,27.2574,27.1967,27.2054,128300.0
2014-03-17 12:40:00,31.37,31.4,31.35,31.36,169400.0,27.1967,27.2227,27.1794,27.188,169400.0
2014-03-17 12:50:00,31.35,31.37,31.3,31.35,112100.0,27.1794,27.1967,27.136,27.1794,112100.0
2014-03-17 13:00:00,31.35,31.35,31.32,31.34,108700.0,27.1794,27.1794,27.1534,27.1707,108700.0
2014-03-17 13:10:00,31.34,31.38,31.34,31.38,222200.0,27.1707,27.2054,27.1707,27.2054,222200.0
2014-03-17 13:20:00,31.38,31.41,31.37,31.4,82600.0,27.2054,27.2314,27.1967,27.2227,82600.0
2014-03-17 13:30:00,31.4,31.48,31.39,31.48,129200.0,27.2227,27.2921,27.2141,27.2921,129200.0
2014-03-17 13:40:00,31.48,31.5,31.41,31.44,98600.0,27.2921,27.3094,27.2314,27.2574,98600.0
2014-03-17 13:50:00,31.45,31.47,31.43,31.45,136700.0,27.2661,27.2834,27.2487,27.2661,136700.0
2014-03-17 14:00:00,31.45,31.46,31.41,31.41,69500.0,27.2661,27.2747,27.2314,27.2314,69500.0
2014-03-17 14:10:00,31.41,31.42,31.37,31.4,133600.0,27.2314,27.2401,27.1967,27.2227,133600.0
2014-03-17 14:20:00,31.4,31.46,31.39,31.42,133900.0,27.2227,27.2747,27.2141,27.2401,133900.0
2014-03-17 14:30:00,31.42,31.42,31.39,31.4,121700.0,27.2401,27.2401,27.2141,27.2227,121700.0
2014-03-17 14:40:00,31.4,31.46,31.39,31.46,108000.0,27.2227,27.2747,27.2141,27.2747,108000.0
2014-03-17 14:50:00,31.46,31.5,31.45,31.48,207300.0,27.2747,27.3094,27.2661,27.2921,207300.0
2014-03-17 15:00:00,31.48,31.52,31.47,31.5,370300.0,27.2921,27.3268,27.2834,27.3094,370300.0
2014-03-17 15:10:00,31.51,31.51,31.47,31.47,169100.0,27.3181,27.3181,27.2834,27.2834,169100.0
2014-03-17 15:20:00,31.47,31.48,31.37,31.43,331200.0,27.2834,27.2921,27.1967,27.2487,331200.0
2014-03-17 15:30:00,31.43,31.48,31.39,31.46,494300.0,27.2487,27.2921,27.2141,27.2747,494300.0
2014-03-17 15:40:00,31.46,31.47,31.42,31.42,591700.0,27.2747,27.2834,27.2401,27.2401,591700.0
2014-03-17 15:50:00,31.43,31.51,31.42,31.5,1350100.0,27.2487,27.3181,27.2401,27.3094,1350100.0
2014-03-18 09:30:00,31.42,31.44,31.27,31.36,463500.0,27.2401,27.2574,27.11,27.188,463500.0
2014-03-18 09:40:00,31.35,31.43,31.31,31.35,258300.0,27.1794,27.2487,27.1447,27.1794,258300.0
2014-03-18 09:50:00,31.34,31.43,31.34,31.36,319500.0,27.1707,27.2487,27.1707,27.188,319500.0
2014-03-18 10:00:00,31.37,31.44,31.35,31.44,193300.0,27.1967,27.2574,27.1794,27.2574,193300.0
2014-03-18 10:10:00,31.44,31.49,31.38,31.42,449100.0,27.2574,27.3007,27.2054,27.2401,449100.0
2014-03-18 10:20:00,31.42,31.42,31.36,31.4,288800.0,27.2401,27.2401,27.188,27.2227,288800.0
2014-03-18 10:30:00,31.4,31.5,31.4,31.5,167700.0,27.2227,27.3094,27.2227,27.3094,167700.0
2014-03-18 10:40:00,31.5,31.61,31.5,31.61,223900.0,27.3094,27.4048,27.3094,27.4048,223900.0
2014-03-18 10:50:00,31.61,31.63,31.57,31.57,140900.0,27.4048,27.4221,27.3701,27.3701,140900.0
2014-03-18 11:00:00,31.58,31.62,31.57,31.61,140400.0,27.3788,27.4135,27.3701,27.4048,140400.0
2014-03-18 11:10:00,31.61,31.64,31.59,31.63,145900.0,27.4048,27.4308,27.3874,27.4221,145900.0
2014-03-18 11:20:00,31.64,31.65,31.61,31.62,135100.0,27.4308,27.4395,27.4048,27.4135,135100.0
2014-03-18 11:30:00,31.62,31.63,31.57,31.59,85600.0,27.4135,27.4221,27.3701,27.3874,85600.0
2014-03-18 11:40:00,31.59,31.6,31.53,31.59,202400.0,27.3874,27.3961,27.3354,27.3874,202400.0
2014-03-18 11:50:00,31.59,31.6,31.56,31.58,190900.0,27.3874,27.3961,27.3614,27.3788,190900.0
2014-03-18 12:00:00,31.58,31.6,31.54,31.57,90700.0,27.3788,27.3961,27.3441,27.3701,90700.0
2014-03-18 12:10:00,31.57,31.61,31.57,31.59,80500.0,27.3701,27.4048,27.3701,27.3874,80500.0
2014-03-18 12:20:00,31.59,31.6,31.55,31.58,82200.0,27.3874,27.3961,27.3528,27.3788,82200.0
2014-03-18 12:30:00,31.58,31.6,31.56,31.58,106700.0,27.3788,27.3961,27.3614,27.3788,106700.0
2014-03-18 12:40:00,31.58,31.58,31.52,31.58,69700.0,27.3788,27.3788,27.3268,27.3788,69700.0
2014-03-18 12:50:00,31.58,31.6,31.56,31.58,82900.0,27.3788,27.3961,27.3614,27.3788,82900.0
2014-03-18 13:00:00,31.58,31.62,31.57,31.6,152200.0,27.3788,27.4135,27.3701,27.3961,152200.0
2014-03-18 13:10:00,31.6,31.61,31.57,31.57,71900.0,27.3961,27.4048,27.3701,27.3701,71900.0
2014-03-18 13:20:00,31.58,31.62,31.56,31.59,68000.0,27.3788,27.4135,27.3614,27.3874,68000.0
2014-03-18 13:30:00,31.59,31.6,31.55,31.59,61800.0,27.3874,27.3961,27.3528,27.3874,61800.0
2014-03-18 13:40:00,31.59,31.65,31.58,31.62,87000.0,27.3874,27.4395,27.3788,27.4135,87000.0
2014-03-18 13:50:00,31.61,31.62,31.58,31.6,76000.0,27.4048,27.4135,27.3788,27.3961,76000.0
2014-03-18 14:00:00,31.6,31.6,31.57,31.6,66400.0,27.3961,27.3961,27.3701,27.3961,66400.0
2014-03-18 14:10:00,31.6,31.61,31.58,31.58,95800.0,27.3961,27.4048,27.3788,27.3788,95800.0
2014-03-18 14:20:00,31.59,31.65,31.59,31.64,141700.0,27.3874,27.4395,27.3874,27.4308,141700.0
2014-03-18 14:30:00,31.64,31.67,31.61,31.61,216200.0,27.4308,27.4568,27.4048,27.4048,216200.0
2014-03-18 14:40:00,31.61,31.64,31.59,31.59,123500.0,27.4048,27.4308,27.3874,27.3874,123500.0
2014-03-18 14:50:00,31.59,31.62,31.59,31.61,127200.0,27.3874,27.4135,27.3874,27.4048,127200.0
2014-03-18 15:00:00,31.61,31.63,31.59,31.62,113700.0,27.4048,27.4221,27.3874,27.4135,113700.0
2014-03-18 15:10:00,31.63,31.63,31.61,31.63,89500.0,27.4221,27.4221,27.4048,27.4221,89500.0
2014-03-18 15:20:00,31.62,31.64,31.58,31.6,109100.0,27.4135,27.4308,27.3788,27.3961,109100.0
2014-03-18 15:30:00,31.6,31.62,31.58,31.62,189700.0,27.3961,27.4135,27.3788,27.4135,189700.0
2014-03-18 15:40:00,31.61,31.62,31.59,31.61,602700.0,27.4048,27.4135,27.3874,27.4048,602700.0
2014-03-18 15:50:00,31.62,31.66,31.59,31.65,1242200.0,27.4135,27.4481,27.3874,27.4395,1242200.0
2014-03-19 09:30:00,31.39,31.49,31.16,31.3,895400.0,27.2141,27.3007,27.0146,27.136,895400.0
2014-03-19 09:40:00,31.31,31.45,31.16,31.27,780600.0,27.1447,27.2661,27.0146,27.11,780600.0
2014-03-19 09:50:00,31.28,31.43,31.27,31.27,425800.0,27.1187,27.2487,27.11,27.11,425800.0
2014-03-19 10:00:00,31.28,31.31,31.2,31.21,446800.0,27.1187,27.1447,27.0493,27.058,446800.0
2014-03-19 10:10:00,31.21,31.29,31.08,31.13,446900.0,27.058,27.1274,26.9453,26.9886,446900.0
2014-03-19 10:20:00,31.12,31.13,30.98,31.06,654100.0,26.98,26.9886,26.8586,26.928,654100.0
2014-03-19 10:30:00,31.05,31.11,31.02,31.1,416600.0,26.9193,26.9713,26.8933,26.9626,416600.0
2014-03-19 10:40:00,31.1,31.11,31.02,31.07,411900.0,26.9626,26.9713,26.8933,26.9366,411900.0
2014-03-19 10:50:00,31.07,31.18,31.04,31.11,159300.0,26.9366,27.032,26.9106,26.9713,159300.0
2014-03-19 11:00:00,31.11,31.14,31.1,31.11,239400.0,26.9713,26.9973,26.9626,26.9713,239400.0
2014-03-19 11:10:00,31.11,31.12,31.02,31.05,374000.0,26.9713,26.98,26.8933,26.9193,374000.0
2014-03-19 11:20:00,31.06,31.09,31.03,31.08,233800.0,26.928,26.954,26.9019,26.9453,233800.0
2014-03-19 11:30:00,31.08,31.09,31.04,31.07,148400.0,26.9453,26.954,26.9106,26.9366,148400.0
2014-03-19 11:40:00,31.07,31.14,31.05,31.11,251000.0,26.9366,26.9973,26.9193,26.9713,251000.0
2014-03-19 11:50:00,31.11,31.17,31.08,31.14,154400.0,26.9713,27.0233,26.9453,26.9973,154400.0
2014-03-19 12:00:00,31.14,31.23,31.13,31.22,137400.0,26.9973,27.0753,26.9886,27.0667,137400.0
2014-03-19 12:10:00,31.21,31.31,31.2,31.31,205900.0,27.058,27.1447,27.0493,27.1447,205900.0
2014-03-19 12:20:00,31.31,31.32,31.26,31.28,113300.0,27.1447,27.1534,27.1013,27.1187,113300.0
2014-03-19 12:30:00,31.28,31.31,31.25,31.28,114800.0,27.1187,27.1447,27.0927,27.1187,114800.0
2014-03-19 12:40:00,31.27,31.37,31.21,31.36,137100.0,27.11,27.1967,27.058,27.188,137100.0
2014-03-19 12:50:00,31.36,31.54,31.36,31.49,320300.0,27.188,27.3441,27.188,27.3007,320300.0
2014-03-19 13:00:00,31.49,31.6,31.47,31.51,253800.0,27.3007,27.3961,27.2834,27.3181,253800.0
2014-03-19 13:10:00,31.52,31.6,31.51,31.59,132300.0,27.3268,27.3961,27.3181,27.3874,132300.0
2014-03-19 13:20:00,31.59,31.63,31.53,31.61,165400.0,27.3874,27.4221,27.3354,27.4048,165400.0
2014-03-19 13:30:00,31.61,31.75,31.59,31.68,214900.0,27.4048,27.5262,27.3874,27.4655,214900.0
2014-03-19 13:40:00,31.69,31.7,31.61,31.62,134100.0,27.4741,27.4828,27.4048,27.4135,134100.0
2014-03-19 13:50:00,31.61,31.77,31.59,31.75,359200.0,27.4048,27.5435,27.3874,27.5262,359200.0
2014-03-19 14:00:00,31.75,31.84,31.29,31.48,806300.0,27.5262,27.6042,27.1274,27.2921,806300.0
2014-03-19 14:10:00,31.47,31.57,31.38,31.41,402500.0,27.2834,27.3701,27.2054,27.2314,402500.0
2014-03-19 14:20:00,31.41,31.46,31.37,31.37,208600.0,27.2314,27.2747,27.1967,27.1967,208600.0
2014-03-19 14:30:00,31.37,31.43,31.33,31.33,173900.0,27.1967,27.2487,27.162,27.162,173900.0
2014-03-19 14:40:00,31.33,31.37,31.27,31.33,183200.0,27.162,27.1967,27.11,27.162,183200.0
2014-03-19 14:50:00,31.33,31.41,31.29,31.36,236100.0,27.162,27.2314,27.1274,27.188,236100.0
2014-03-19 15:00:00,31.37,31.38,31.08,31.1,505900.0,27.1967,27.2054,26.9453,26.9626,505900.0
2014-03-19 15:10:00,31.1,31.1,30.85,31.07,725200.0,26.9626,26.9626,26.7459,26.9366,725200.0
2014-03-19 15:20:00,31.07,31.11,31.02,31.04,279300.0,26.9366,26.9713,26.8933,26.9106,279300.0
2014-03-19 15:30:00,31.04,31.13,31.01,31.11,287400.0,26.9106,26.9886,26.8846,26.9713,287400.0
2014-03-19 15:40:00,31.11,31.17,31.1,31.13,469900.0,26.9713,27.0233,26.9626,26.9886,469900.0
2014-03-19 15:50:00,31.14,31.14,31.05,31.08,636400.0,26.9973,26.9973,26.9193,26.9453,636400.0
2014-03-20 09:30:00,30.68,30.85,30.57,30.77,748900.0,26.5985,26.7459,26.5031,26.6765,748900.0
2014-03-20 09:40:00,30.78,30.8,30.66,30.69,363300.0,26.6852,26.7025,26.5812,26.6072,363300.0
2014-03-20 09:50:00,30.68,30.78,30.63,30.78,248100.0,26.5985,26.6852,26.5552,26.6852,248100.0
2014-03-20 10:00:00,30.78,30.87,30.68,30.84,747800.0,26.6852,26.7632,26.5985,26.7372,747800.0
2014-03-20 10:10:00,30.84,30.84,30.72,30.73,608900.0,26.7372,26.7372,26.6332,26.6419,608900.0
2014-03-20 10:20:00,30.72,30.88,30.71,30.86,273700.0,26.6332,26.7719,26.6245,26.7546,273700.0
2014-03-20 10:30:00,30.87,31.01,30.86,30.96,204000.0,26.7632,26.8846,26.7546,26.8413,204000.0
2014-03-20 10:40:00,30.97,31.04,30.96,30.99,194500.0,26.8499,26.9106,26.8413,26.8673,194500.0
2014-03-20 10:50:00,31.0,31.0,30.92,30.92,184800.0,26.8759,26.8759,26.8066,26.8066,184800.0
2014-03-20 11:00:00,30.92,30.95,30.9,30.95,93200.0,26.8066,26.8326,26.7892,26.8326,93200.0
2014-03-20 11:10:00,30.95,31.0,30.89,30.98,98200.0,26.8326,26.8759,26.7806,26.8586,98200.0
2014-03-20 11:20:00,30.98,31.0,30.94,31.0,62500.0,26.8586,26.8759,26.8239,26.8759,62500.0
2014-03-20 11:30:00,30.99,31.03,30.95,30.95,188900.0,26.8673,26.9019,26.8326,26.8326,188900.0
2014-03-20 11:40:00,30.95,31.08,30.92,31.07,133300.0,26.8326,26.9453,26.8066,26.9366,133300.0
2014-03-20 11:50:00,31.07,31.07,30.98,30.98,161700.0,26.9366,26.9366,26.8586,26.8586,161700.0
2014-03-20 12:00:00,30.98,30.99,30.93,30.96,93000.0,26.8586,26.8673,26.8152,26.8413,93000.0
2014-03-20 12:10:00,30.96,30.98,30.91,30.96,105100.0,26.8413,26.8586,26.7979,26.8413,105100.0
2014-03-20 12:20:00,30.96,30.96,30.92,30.94,117900.0,26.8413,26.8413,26.8066,26.8239,117900.0
2014-03-20 12:30:00,30.95,30.95,30.86,30.86,129600.0,26.8326,26.8326,26.7546,26.7546,129600.0
2014-03-20 12:40:00,30.86,30.9,30.85,30.89,140800.0,26.7546,26.7892,26.7459,26.7806,140800.0
2014-03-20 12:50:00,30.89,30.9,30.81,30.85,161900.0,26.7806,26.7892,26.7112,26.7459,161900.0
2014-03-20 13:00:00,30.84,30.86,30.78,30.79,112700.0,26.7372,26.7546,26.6852,26.6939,112700.0
2014-03-20 13:10:00,30.79,30.82,30.75,30.81,130200.0,26.6939,26.7199,26.6592,26.7112,130200.0
2014-03-20 13:20:00,30.81,30.82,30.76,30.76,98000.0,26.7112,26.7199,26.6679,26.6679,98000.0
2014-03-20 13:30:00,30.76,30.81,30.76,30.8,68500.0,26.6679,26.7112,26.6679,26.7025,68500.0
2014-03-20 13:40:00,30.8,30.87,30.79,30.86,98900.0,26.7025,26.7632,26.6939,26.7546,98900.0
2014-03-20 13:50:00,30.86,30.88,30.84,30.88,66700.0,26.7546,26.7719,26.7372,26.7719,66700.0
2014-03-20 14:00:00,30.88,30.89,30.86,30.88,74900.0,26.7719,26.7806,26.7546,26.7719,74900.0
2014-03-20 14:10:00,30.89,30.91,30.86,30.89,97700.0,26.7806,26.7979,26.7546,26.7806,97700.0
2014-03-20 14:20:00,30.89,30.92,30.86,30.87,74700.0,26.7806,26.8066,26.7546,26.7632,74700.0
2014-03-20 14:30:00,30.88,30.92,30.87,30.92,70200.0,26.7719,26.8066,26.7632,26.8066,70200.0
2014-03-20 14:40:00,30.92,30.97,30.89,30.91,91100.0,26.8066,26.8499,26.7806,26.7979,91100.0
2014-03-20 14:50:00,30.9,30.91,30.86,30.88,101100.0,26.7892,26.7979,26.7546,26.7719,101100.0
2014-03-20 15:00:00,30.87,30.88,30.83,30.88,100300.0,26.7632,26.7719,26.7285,26.7719,100300.0
2014-03-20 15:10:00,30.88,30.88,30.85,30.87,91400.0,26.7719,26.7719,26.7459,26.7632,91400.0
2014-03-20 15:20:00,30.86,30.87,30.83,30.85,212000.0,26.7546,26.7632,26.7285,26.7459,212000.0
2014-03-20 15:30:00,30.85,30.87,30.81,30.83,210900.0,26.7459,26.7632,26.7112,26.7285,210900.0
2014-03-20 15:40:00,30.83,30.86,30.81,30.86,253100.0,26.7285,26.7546,26.7112,26.7546,253100.0
2014-03-20 15:50:00,30.86,30.9,30.82,30.89,581100.0,26.7546,26.7892,26.7199,26.7806,581100.0
2014-03-21 09:30:00,31.52,31.6,31.26,31.59,1943300.0,27.3268,27.3961,27.1013,27.3874,1943300.0
2014-03-21 09:40:00,31.59,31.71,31.51,31.56,510600.0,27.3874,27.4915,27.3181,27.3614,510600.0
2014-03-21 09:50:00,31.57,31.7,31.57,31.6,375300.0,27.3701,27.4828,27.3701,27.3961,375300.0
2014-03-21 10:00:00,31.6,31.65,31.56,31.58,212300.0,27.3961,27.4395,27.3614,27.3788,212300.0
2014-03-21 10:10:00,31.57,31.65,31.57,31.61,261100.0,27.3701,27.4395,27.3701,27.4048,261100.0
2014-03-21 10:20:00,31.6,31.61,31.53,31.56,264600.0,27.3961,27.4048,27.3354,27.3614,264600.0
2014-03-21 10:30:00,31.56,31.64,31.52,31.61,261900.0,27.3614,27.4308,27.3268,27.4048,261900.0
2014-03-21 10:40:00,31.61,31.7,31.61,31.68,198300.0,27.4048,27.4828,27.4048,27.4655,198300.0
2014-03-21 10:50:00,31.69,31.77,31.68,31.74,326000.0,27.4741,27.5435,27.4655,27.5175,326000.0
2014-03-21 11:00:00,31.75,31.88,31.75,31.85,295000.0,27.5262,27.6389,27.5262,27.6129,295000.0
2014-03-21 11:10:00,31.85,31.89,31.84,31.89,237600.0,27.6129,27.6475,27.6042,27.6475,237600.0
2014-03-21 11:20:00,31.89,31.96,31.88,31.94,246300.0,27.6475,27.7082,27.6389,27.6909,246300.0
2014-03-21 11:30:00,31.95,31.95,31.89,31.91,370100.0,27.6996,27.6996,27.6475,27.6649,370100.0
2014-03-21 11:40:00,31.9,31.94,31.89,31.89,278500.0,27.6562,27.6909,27.6475,27.6475,278500.0
2014-03-21 11:50:00,31.89,31.93,31.88,31.92,234900.0,27.6475,27.6822,27.6389,27.6735,234900.0
2014-03-21 12:00:00,31.92,31.95,31.91,31.95,239800.0,27.6735,27.6996,27.6649,27.6996,239800.0
2014-03-21 12:10:00,31.95,31.99,31.94,31.96,356100.0,27.6996,27.7342,27.6909,27.7082,356100.0
2014-03-21 12:20:00,31.96,32.01,31.96,32.0,220100.0,27.7082,27.7516,27.7082,27.7429,220100.0
2014-03-21 12:30:00,32.0,32.01,31.96,31.99,300200.0,27.7429,27.7516,27.7082,27.7342,300200.0
2014-03-21 12:40:00,31.99,32.01,31.96,31.98,299500.0,27.7342,27.7516,27.7082,27.7256,299500.0
2014-03-21 12:50:00,31.98,31.98,31.89,31.9,112200.0,27.7256,27.7256,27.6475,27.6562,112200.0
2014-03-21 13:00:00,31.89,31.9,31.86,31.86,122400.0,27.6475,27.6562,27.6215,27.6215,122400.0
2014-03-21 13:10:00,31.86,31.91,31.76,31.9,253400.0,27.6215,27.6649,27.5348,27.6562,253400.0
2014-03-21 13:20:00,31.91,31.93,31.89,31.92,224200.0,27.6649,27.6822,27.6475,27.6735,224200.0
2014-03-21 13:30:00,31.91,31.96,31.88,31.96,218200.0,27.6649,27.7082,27.6389,27.7082,218200.0
2014-03-21 13:40:00,31.96,32.04,31.95,32.04,262200.0,27.7082,27.7776,27.6996,27.7776,262200.0
2014-03-21 13:50:00,32.03,32.1,32.03,32.08,273300.0,27.7689,27.8296,27.7689,27.8123,273300.0
2014-03-21 14:00:00,32.08,32.14,32.08,32.13,276700.0,27.8123,27.8643,27.8123,27.8556,276700.0
2014-03-21 14:10:00,32.13,32.15,32.1,32.11,354200.0,27.8556,27.8729,27.8296,27.8383,354200.0
2014-03-21 14:20:00,32.11,32.13,32.11,32.12,211100.0,27.8383,27.8556,27.8383,27.8469,211100.0
2014-03-21 14:30:00,32.12,32.13,32.0,32.08,316800.0,27.8469,27.8556,27.7429,27.8123,316800.0
2014-03-21 14:40:00,32.08,32.12,32.07,32.1,167300.0,27.8123,27.8469,27.8036,27.8296,167300.0
2014-03-21 14:50:00,32.11,32.12,32.05,32.08,182900.0,27.8383,27.8469,27.7862,27.8123,182900.0
2014-03-21 15:00:00,32.09,32.11,32.07,32.11,225900.0,27.8209,27.8383,27.8036,27.8383,225900.0
2014-03-21 15:10:00,32.1,32.19,32.1,32.19,382200.0,27.8296,27.9076,27.8296,27.9076,382200.0
2014-03-21 15:20:00,32.18,32.23,32.13,32.22,465500.0,27.899,27.9423,27.8556,27.9336,465500.0
2014-03-21 15:30:00,32.22,32.24,32.21,32.23,580600.0,27.9336,27.951,27.925,27.9423,580600.0
2014-03-21 15:40:00,32.23,32.24,32.14,32.18,974300.0,27.9423,27.951,27.8643,27.899,974300.0
2014-03-21 15:50:00,32.18,32.31,32.18,32.29,2039100.0,27.899,28.0117,27.899,27.9943,2039100.0
2014-03-24 09:30:00,32.25,32.3,31.96,32.16,519500.0,27.9596,28.003,27.7082,27.8816,519500.0
2014-03-24 09:40:00,32.16,32.27,32.02,32.05,403300.0,27.8816,27.977,27.7602,27.7862,403300.0
2014-03-24 09:50:00,32.05,32.08,31.92,31.92,296700.0,27.7862,27.8123,27.6735,27.6735,296700.0
2014-03-24 10:00:00,31.92,31.95,31.69,31.74,570300.0,27.6735,27.6996,27.4741,27.5175,570300.0
2014-03-24 10:10:00,31.74,31.75,31.63,31.71,396200.0,27.5175,27.5262,27.4221,27.4915,396200.0
2014-03-24 10:20:00,31.71,31.89,31.7,31.84,249900.0,27.4915,27.6475,27.4828,27.6042,249900.0
2014-03-24 10:30:00,31.83,31.83,31.66,31.73,229300.0,27.5955,27.5955,27.4481,27.5088,229300.0
2014-03-24 10:40:00,31.73,31.75,31.66,31.71,155500.0,27.5088,27.5262,27.4481,27.4915,155500.0
2014-03-24 10:50:00,31.71,31.77,31.63,31.65,274800.0,27.4915,27.5435,27.4221,27.4395,274800.0
2014-03-24 11:00:00,31.64,31.66,31.58,31.65,196200.0,27.4308,27.4481,27.3788,27.4395,196200.0
2014-03-24 11:10:00,31.66,31.7,31.61,31.68,158300.0,27.4481,27.4828,27.4048,27.4655,158300.0
2014-03-24 11:20:00,31.68,31.74,31.67,31.7,103100.0,27.4655,27.5175,27.4568,27.4828,103100.0
2014-03-24 11:30:00,31.7,31.73,31.63,31.73,92400.0,27.4828,27.5088,27.4221,27.5088,92400.0
2014-03-24 11:40:00,31.72,31.74,31.67,31.68,103600.0,27.5001,27.5175,27.4568,27.4655,103600.0
2014-03-24 11:50:00,31.68,31.71,31.65,31.65,142100.0,27.4655,27.4915,27.4395,27.4395,142100.0
2014-03-24 12:00:00,31.66,31.72,31.64,31.72,174500.0,27.4481,27.5001,27.4308,27.5001,174500.0
2014-03-24 12:10:00,31.72,31.72,31.61,31.63,160000.0,27.5001,27.5001,27.4048,27.4221,160000.0
2014-03-24 12:20:00,31.63,31.65,31.58,31.6,204200.0,27.4221,27.4395,27.3788,27.3961,204200.0
2014-03-24 12:30:00,31.6,31.61,31.53,31.57,140000.0,27.3961,27.4048,27.3354,27.3701,140000.0
2014-03-24 12:40:00,31.57,31.57,31.51,31.52,117900.0,27.3701,27.3701,27.3181,27.3268,117900.0
2014-03-24 12:50:00,31.52,31.62,31.52,31.6,110500.0,27.3268,27.4135,27.3268,27.3961,110500.0
2014-03-24 13:00:00,31.61,31.7,31.61,31.64,111200.0,27.4048,27.4828,27.4048,27.4308,111200.0
2014-03-24 13:10:00,31.64,31.65,31.63,31.64,101900.0,27.4308,27.4395,27.4221,27.4308,101900.0
2014-03-24 13:20:00,31.65,31.71,31.64,31.67,123100.0,27.4395,27.4915,27.4308,27.4568,123100.0
2014-03-24 13:30:00,31.66,31.73,31.66,31.67,113800.0,27.4481,27.5088,27.4481,27.4568,113800.0
2014-03-24 13:40:00,31.66,31.71,31.64,31.65,122900.0,27.4481,27.4915,27.4308,27.4395,122900.0
2014-03-24 13:50:00,31.65,31.68,31.64,31.67,99900.0,27.4395,27.4655,27.4308,27.4568,99900.0
2014-03-24 14:00:00,31.67,31.7,31.66,31.69,137500.0,27.4568,27.4828,27.4481,27.4741,137500.0
2014-03-24 14:10:00,31.7,31.72,31.65,31.65,171800.0,27.4828,27.5001,27.4395,27.4395,171800.0
2014-03-24 14:20:00,31.66,31.68,31.62,31.66,123500.0,27.4481,27.4655,27.4135,27.4481,123500.0
2014-03-24 14:30:00,31.66,31.66,31.57,31.57,147000.0,27.4481,27.4481,27.3701,27.3701,147000.0
2014-03-24 14:40:00,31.58,31.62,31.56,31.59,279300.0,27.3788,27.4135,27.3614,27.3874,279300.0
2014-03-24 14:50:00,31.58,31.59,31.5,31.52,189200.0,27.3788,27.3874,27.3094,27.3268,189200.0
2014-03-24 15:00:00,31.53,31.56,31.51,31.55,106300.0,27.3354,27.3614,27.3181,27.3528,106300.0
2014-03-24 15:10:00,31.54,31.55,31.51,31.55,135600.0,27.3441,27.3528,27.3181,27.3528,135600.0
2014-03-24 15:20:00,31.55,31.66,31.54,31.65,190600.0,27.3528,27.4481,27.3441,27.4395,190600.0
2014-03-24 15:30:00,31.65,31.72,31.65,31.71,225400.0,27.4395,27.5001,27.4395,27.4915,225400.0
2014-03-24 15:40:00,31.71,31.75,31.7,31.75,236600.0,27.4915,27.5262,27.4828,27.5262,236600.0
2014-03-24 15:50:00,31.75,31.75,31.6,31.61,996300.0,27.5262,27.5262,27.3961,27.4048,996300.0
2014-03-25 09:30:00,31.89,32.25,31.89,32.11,712000.0,27.6475,27.9596,27.6475,27.8383,712000.0
2014-03-25 09:40:00,32.11,32.35,32.07,32.31,502600.0,27.8383,28.0463,27.8036,28.0117,502600.0
2014-03-25 09:50:00,32.32,32.43,32.27,32.4,425600.0,28.0203,28.1157,27.977,28.0897,425600.0
2014-03-25 10:00:00,32.4,32.4,32.29,32.39,265000.0,28.0897,28.0897,27.9943,28.081,265000.0
2014-03-25 10:10:00,32.38,32.4,32.34,32.34,224400.0,28.0723,28.0897,28.0377,28.0377,224400.0
2014-03-25 10:20:00,32.35,32.38,32.26,32.35,168800.0,28.0463,28.0723,27.9683,28.0463,168800.0
2014-03-25 10:30:00,32.35,32.37,32.18,32.18,327000.0,28.0463,28.0637,27.899,27.899,327000.0
2014-03-25 10:40:00,32.18,32.19,32.15,32.17,406100.0,27.899,27.9076,27.8729,27.8903,406100.0
2014-03-25 10:50:00,32.17,32.2,32.15,32.17,147500.0,27.8903,27.9163,27.8729,27.8903,147500.0
2014-03-25 11:00:00,32.16,32.18,32.12,32.15,102800.0,27.8816,27.899,27.8469,27.8729,102800.0
2014-03-25 11:10:00,32.15,32.16,32.07,32.1,182200.0,27.8729,27.8816,27.8036,27.8296,182200.0
2014-03-25 11:20:00,32.1,32.12,32.03,32.06,178400.0,27.8296,27.8469,27.7689,27.7949,178400.0
2014-03-25 11:30:00,32.06,32.07,32.01,32.04,266000.0,27.7949,27.8036,27.7516,27.7776,266000.0
2014-03-25 11:40:00,32.04,32.1,32.03,32.06,112900.0,27.7776,27.8296,27.7689,27.7949,112900.0
2014-03-25 11:50:00,32.05,32.07,32.0,32.04,203700.0,27.7862,27.8036,27.7429,27.7776,203700.0
2014-03-25 12:00:00,32.03,32.08,32.01,32.05,123800.0,27.7689,27.8123,27.7516,27.7862,123800.0
2014-03-25 12:10:00,32.05,32.12,32.04,32.1,294200.0,27.7862,27.8469,27.7776,27.8296,294200.0
2014-03-25 12:20:00,32.1,32.1,31.98,32.04,81700.0,27.8296,27.8296,27.7256,27.7776,81700.0
2014-03-25 12:30:00,32.04,32.07,32.02,32.05,88100.0,27.7776,27.8036,27.7602,27.7862,88100.0
2014-03-25 12:40:00,32.06,32.09,32.02,32.07,85100.0,27.7949,27.8209,27.7602,27.8036,85100.0
2014-03-25 12:50:00,32.06,32.12,32.06,32.1,163800.0,27.7949,27.8469,27.7949,27.8296,163800.0
2014-03-25 13:00:00,32.11,32.15,32.09,32.09,117200.0,27.8383,27.8729,27.8209,27.8209,117200.0
2014-03-25 13:10:00,32.09,32.13,32.09,32.11,95600.0,27.8209,27.8556,27.8209,27.8383,95600.0
2014-03-25 13:20:00,32.12,32.18,32.12,32.17,63700.0,27.8469,27.899,27.8469,27.8903,63700.0
2014-03-25 13:30:00,32.18,32.21,32.16,32.21,86700.0,27.899,27.925,27.8816,27.925,86700.0
2014-03-25 13:40:00,32.21,32.21,32.17,32.19,78100.0,27.925,27.925,27.8903,27.9076,78100.0
2014-03-25 13:50:00,32.19,32.23,32.19,32.21,73800.0,27.9076,27.9423,27.9076,27.925,73800.0
2014-03-25 14:00:00,32.21,32.24,32.2,32.23,105500.0,27.925,27.951,27.9163,27.9423,105500.0
2014-03-25 14:10:00,32.23,32.26,32.21,32.23,194400.0,27.9423,27.9683,27.925,27.9423,194400.0
2014-03-25 14:20:00,32.22,32.24,32.18,32.2,93200.0,27.9336,27.951,27.899,27.9163,93200.0
2014-03-25 14:30:00,32.2,32.21,32.15,32.19,99800.0,27.9163,27.925,27.8729,27.9076,99800.0
2014-03-25 14:40:00,32.19,32.21,32.15,32.15,220100.0,27.9076,27.925,27.8729,27.8729,220100.0
2014-03-25 14:50:00,32.16,32.17,32.14,32.14,93300.0,27.8816,27.8903,27.8643,27.8643,93300.0
2014-03-25 15:00:00,32.15,32.17,32.12,32.12,123600.0,27.8729,27.8903,27.8469,27.8469,123600.0
2014-03-25 15:10:00,32.13,32.14,32.1,32.12,123100.0,27.8556,27.8643,27.8296,27.8469,123100.0
2014-03-25 15:20:00,32.13,32.16,32.11,32.12,127900.0,27.8556,27.8816,27.8383,27.8469,127900.0
2014-03-25 15:30:00,32.12,32.16,32.11,32.14,206300.0,27.8469,27.8816,27.8383,27.8643,206300.0
2014-03-25 15:40:00,32.14,32.19,32.11,32.11,303900.0,27.8643,27.9076,27.8383,27.8383,303900.0
2014-03-25 15:50:00,32.11,32.13,32.08,32.08,584500.0,27.8383,27.8556,27.8123,27.8123,584500.0
2014-03-26 09:30:00,32.27,32.33,32.07,32.09,328100.0,27.977,28.029,27.8036,27.8209,328100.0
2014-03-26 09:40:00,32.09,32.24,32.07,32.15,272700.0,27.8209,27.951,27.8036,27.8729,272700.0
2014-03-26 09:50:00,32.15,32.16,31.96,32.0,289500.0,27.8729,27.8816,27.7082,27.7429,289500.0
2014-03-26 10:00:00,32.0,32.11,31.98,32.09,128600.0,27.7429,27.8383,27.7256,27.8209,128600.0
2014-03-26 10:10:00,32.08,32.16,32.08,32.11,83800.0,27.8123,27.8816,27.8123,27.8383,83800.0
2014-03-26 10:20:00,32.1,32.1,31.96,32.0,115500.0,27.8296,27.8296,27.7082,27.7429,115500.0
2014-03-26 10:30:00,31.99,32.02,31.88,31.88,231400.0,27.7342,27.7602,27.6389,27.6389,231400.0
2014-03-26 10:40:00,31.88,31.94,31.81,31.91,247200.0,27.6389,27.6909,27.5782,27.6649,247200.0
2014-03-26 10:50:00,31.91,31.94,31.83,31.93,151400.0,27.6649,27.6909,27.5955,27.6822,151400.0
2014-03-26 11:00:00,31.92,32.01,31.91,31.99,101600.0,27.6735,27.7516,27.6649,27.7342,101600.0
2014-03-26 11:10:00,31.98,32.0,31.93,31.96,105000.0,27.7256,27.7429,27.6822,27.7082,105000.0
2014-03-26 11:20:00,31.97,32.1,31.97,32.06,119700.0,27.7169,27.8296,27.7169,27.7949,119700.0
2014-03-26 11:30:00,32.07,32.08,32.02,32.06,86500.0,27.8036,27.8123,27.7602,27.7949,86500.0
2014-03-26 11:40:00,32.06,32.08,32.01,32.04,166000.0,27.7949,27.8123,27.7516,27.7776,166000.0
2014-03-26 11:50:00,32.05,32.13,32.04,32.13,149000.0,27.7862,27.8556,27.7776,27.8556,149000.0
2014-03-26 12:00:00,32.13,32.13,32.02,32.07,116600.0,27.8556,27.8556,27.7602,27.8036,116600.0
2014-03-26 12:10:00,32.07,32.07,32.02,32.05,56200.0,27.8036,27.8036,27.7602,27.7862,56200.0
2014-03-26 12:20:00,32.05,32.06,31.98,32.06,283600.0,27.7862,27.7949,27.7256,27.7949,283600.0
2014-03-26 12:30:00,32.05,32.13,32.02,32.08,114400.0,27.7862,27.8556,27.7602,27.8123,114400.0
2014-03-26 12:40:00,32.07,32.07,32.0,32.01,65800.0,27.8036,27.8036,27.7429,27.7516,65800.0
2014-03-26 12:50:00,32.0,32.02,31.99,32.01,48800.0,27.7429,27.7602,27.7342,27.7516,48800.0
2014-03-26 13:00:00,32.01,32.02,31.95,31.96,95900.0,27.7516,27.7602,27.6996,27.7082,95900.0
2014-03-26 13:10:00,31.96,31.97,31.88,31.88,86200.0,27.7082,27.7169,27.6389,27.6389,86200.0
2014-03-26 13:20:00,31.88,31.92,31.82,31.82,124100.0,27.6389,27.6735,27.5868,27.5868,124100.0
2014-03-26 13:30:00,31.83,31.85,31.76,31.82,201000.0,27.5955,27.6129,27.5348,27.5868,201000.0
2014-03-26 13:40:00,31.82,31.82,31.76,31.8,148500.0,27.5868,27.5868,27.5348,27.5695,148500.0
2014-03-26 13:50:00,31.79,31.8,31.72,31.74,178000.0,27.5608,27.5695,27.5001,27.5175,178000.0
2014-03-26 14:00:00,31.74,31.75,31.71,31.72,97300.0,27.5175,27.5262,27.4915,27.5001,97300.0
2014-03-26 14:10:00,31.73,31.73,31.64,31.68,156200.0,27.5088,27.5088,27.4308,27.4655,156200.0
2014-03-26 14:20:00,31.68,31.74,31.66,31.71,89600.0,27.4655,27.5175,27.4481,27.4915,89600.0
2014-03-26 14:30:00,31.71,31.71,31.66,31.66,81100.0,27.4915,27.4915,27.4481,27.4481,81100.0
2014-03-26 14:40:00,31.67,31.79,31.66,31.78,224900.0,27.4568,27.5608,27.4481,27.5522,224900.0
2014-03-26 14:50:00,31.79,31.83,31.78,31.81,151200.0,27.5608,27.5955,27.5522,27.5782,151200.0
2014-03-26 15:00:00,31.81,31.83,31.74,31.74,151800.0,27.5782,27.5955,27.5175,27.5175,151800.0
2014-03-26 15:10:00,31.75,31.77,31.69,31.72,154200.0,27.5262,27.5435,27.4741,27.5001,154200.0
2014-03-26 15:20:00,31.73,31.73,31.66,31.67,110200.0,27.5088,27.5088,27.4481,27.4568,110200.0
2014-03-26 15:30:00,31.67,31.74,31.65,31.72,236500.0,27.4568,27.5175,27.4395,27.5001,236500.0
2014-03-26 15:40:00,31.71,31.74,31.65,31.69,315400.0,27.4915,27.5175,27.4395,27.4741,315400.0
2014-03-26 15:50:00,31.69,31.72,31.66,31.68,1114000.0,27.4741,27.5001,27.4481,27.4655,1114000.0
2014-03-27 09:30:00,31.81,32.18,31.81,32.16,746100.0,27.5782,27.899,27.5782,27.8816,746100.0
2014-03-27 09:40:00,32.15,32.25,32.05,32.24,429600.0,27.8729,27.9596,27.7862,27.951,429600.0
2014-03-27 09:50:00,32.24,32.4,32.18,32.37,564700.0,27.951,28.0897,27.899,28.0637,564700.0
2014-03-27 10:00:00,32.36,32.46,32.29,32.45,257500.0,28.055,28.1417,27.9943,28.133,257500.0
2014-03-27 10:10:00,32.45,32.47,32.33,32.42,359000.0,28.133,28.1504,28.029,28.107,359000.0
2014-03-27 10:20:00,32.42,32.52,32.4,32.41,262600.0,28.107,28.1937,28.0897,28.0984,262600.0
2014-03-27 10:30:00,32.41,32.44,32.31,32.31,175900.0,28.0984,28.1244,28.0117,28.0117,175900.0
2014-03-27 10:40:00,32.32,32.55,32.31,32.54,300000.0,28.0203,28.2197,28.0117,28.2111,300000.0
2014-03-27 10:50:00,32.54,32.77,32.51,32.72,606700.0,28.2111,28.4105,28.1851,28.3671,606700.0
2014-03-27 11:00:00,32.72,32.73,32.52,32.54,440300.0,28.3671,28.3758,28.1937,28.2111,440300.0
2014-03-27 11:10:00,32.53,32.56,32.49,32.54,242000.0,28.2024,28.2284,28.1677,28.2111,242000.0
2014-03-27 11:20:00,32.55,32.55,32.48,32.49,120400.0,28.2197,28.2197,28.159,28.1677,120400.0
2014-03-27 11:30:00,32.49,32.49,32.36,32.37,213100.0,28.1677,28.1677,28.055,28.0637,213100.0
2014-03-27 11:40:00,32.37,32.37,32.33,32.36,213600.0,28.0637,28.0637,28.029,28.055,213600.0
2014-03-27 11:50:00,32.36,32.46,32.34,32.42,162000.0,28.055,28.1417,28.0377,28.107,162000.0
2014-03-27 12:00:00,32.42,32.46,32.4,32.43,121700.0,28.107,28.1417,28.0897,28.1157,121700.0
2014-03-27 12:10:00,32.44,32.52,32.43,32.51,139000.0,28.1244,28.1937,28.1157,28.1851,139000.0
2014-03-27 12:20:00,32.51,32.52,32.44,32.45,130600.0,28.1851,28.1937,28.1244,28.133,130600.0
2014-03-27 12:30:00,32.45,32.48,32.38,32.38,136600.0,28.133,28.159,28.0723,28.0723,136600.0
2014-03-27 12:40:00,32.38,32.4,32.34,32.37,122300.0,28.0723,28.0897,28.0377,28.0637,122300.0
2014-03-27 12:50:00,32.37,32.44,32.33,32.44,109700.0,28.0637,28.1244,28.029,28.1244,109700.0
2014-03-27 13:00:00,32.42,32.5,32.41,32.45,109200.0,28.107,28.1764,28.0984,28.133,109200.0
2014-03-27 13:10:00,32.44,32.47,32.4,32.43,110300.0,28.1244,28.1504,28.0897,28.1157,110300.0
2014-03-27 13:20:00,32.43,32.51,32.42,32.49,110900.0,28.1157,28.1851,28.107,28.1677,110900.0
2014-03-27 13:30:00,32.49,32.51,32.41,32.41,135200.0,28.1677,28.1851,28.0984,28.0984,135200.0
2014-03-27 13:40:00,32.41,32.46,32.35,32.35,95800.0,28.0984,28.1417,28.0463,28.0463,95800.0
2014-03-27 13:50:00,32.35,32.4,32.34,32.37,131600.0,28.0463,28.0897,28.0377,28.0637,131600.0
2014-03-27 14:00:00,32.37,32.4,32.34,32.34,133400.0,28.0637,28.0897,28.0377,28.0377,133400.0
2014-03-27 14:10:00,32.34,32.37,32.27,32.29,128000.0,28.0377,28.0637,27.977,27.9943,128000.0
2014-03-27 14:20:00,32.29,32.35,32.28,32.34,123600.0,27.9943,28.0463,27.9856,28.0377,123600.0
2014-03-27 14:30:00,32.34,32.34,32.23,32.25,115100.0,28.0377,28.0377,27.9423,27.9596,115100.0
2014-03-27 14:40:00,32.25,32.3,32.24,32.27,89100.0,27.9596,28.003,27.951,27.977,89100.0
2014-03-27 14:50:00,32.27,32.29,32.22,32.27,116400.0,27.977,27.9943,27.9336,27.977,116400.0
2014-03-27 15:00:00,32.28,32.31,32.27,32.29,122500.0,27.9856,28.0117,27.977,27.9943,122500.0
2014-03-27 15:10:00,32.3,32.35,32.28,32.3,131000.0,28.003,28.0463,27.9856,28.003,131000.0
2014-03-27 15:20:00,32.3,32.4,32.3,32.4,251900.0,28.003,28.0897,28.003,28.0897,251900.0
2014-03-27 15:30:00,32.4,32.43,32.37,32.43,206200.0,28.0897,28.1157,28.0637,28.1157,206200.0
2014-03-27 15:40:00,32.43,32.44,32.39,32.39,298700.0,28.1157,28.1244,28.081,28.081,298700.0
2014-03-27 15:50:00,32.4,32.43,32.39,32.41,765300.0,28.0897,28.1157,28.081,28.0984,765300.0
2014-03-28 09:30:00,32.82,32.85,32.66,32.8,474200.0,28.4538,28.4798,28.3151,28.4365,474200.0
2014-03-28 09:40:00,32.8,32.91,32.7,32.74,339300.0,28.4365,28.5318,28.3498,28.3845,339300.0
2014-03-28 09:50:00,32.74,32.93,32.71,32.92,189500.0,28.3845,28.5492,28.3584,28.5405,189500.0
2014-03-28 10:00:00,32.93,33.0,32.86,32.91,265800.0,28.5492,28.6099,28.4885,28.5318,265800.0
2014-03-28 10:10:00,32.92,33.09,32.91,33.0,477300.0,28.5405,28.6879,28.5318,28.6099,477300.0
2014-03-28 10:20:00,33.0,33.07,32.98,33.04,356700.0,28.6099,28.6706,28.5925,28.6445,356700.0
2014-03-28 10:30:00,33.03,33.09,32.98,32.98,236400.0,28.6359,28.6879,28.5925,28.5925,236400.0
2014-03-28 10:40:00,32.98,33.03,32.94,32.96,156700.0,28.5925,28.6359,28.5578,28.5752,156700.0
2014-03-28 10:50:00,32.96,33.02,32.91,32.94,284000.0,28.5752,28.6272,28.5318,28.5578,284000.0
2014-03-28 11:00:00,32.95,32.95,32.83,32.85,123500.0,28.5665,28.5665,28.4625,28.4798,123500.0
2014-03-28 11:10:00,32.85,32.86,32.77,32.8,248100.0,28.4798,28.4885,28.4105,28.4365,248100.0
2014-03-28 11:20:00,32.79,32.81,32.75,32.77,94100.0,28.4278,28.4451,28.3931,28.4105,94100.0
2014-03-28 11:30:00,32.76,32.8,32.69,32.73,99900.0,28.4018,28.4365,28.3411,28.3758,99900.0
2014-03-28 11:40:00,32.73,32.78,32.67,32.72,183000.0,28.3758,28.4191,28.3238,28.3671,183000.0
2014-03-28 11:50:00,32.72,32.83,32.71,32.82,87700.0,28.3671,28.4625,28.3584,28.4538,87700.0
2014-03-28 12:00:00,32.83,32.89,32.76,32.89,98700.0,28.4625,28.5145,28.4018,28.5145,98700.0
2014-03-28 12:10:00,32.88,32.95,32.86,32.93,132600.0,28.5058,28.5665,28.4885,28.5492,132600.0
2014-03-28 12:20:00,32.93,32.98,32.92,32.93,84000.0,28.5492,28.5925,28.5405,28.5492,84000.0
2014-03-28 12:30:00,32.93,32.96,32.92,32.94,90400.0,28.5492,28.5752,28.5405,28.5578,90400.0
2014-03-28 12:40:00,32.94,32.95,32.89,32.92,68600.0,28.5578,28.5665,28.5145,28.5405,68600.0
2014-03-28 12:50:00,32.92,32.94,32.9,32.93,47100.0,28.5405,28.5578,28.5232,28.5492,47100.0
2014-03-28 13:00:00,32.93,32.94,32.9,32.92,64600.0,28.5492,28.5578,28.5232,28.5405,64600.0
2014-03-28 13:10:00,32.91,32.92,32.89,32.9,158800.0,28.5318,28.5405,28.5145,28.5232,158800.0
2014-03-28 13:20:00,32.89,32.91,32.86,32.9,110600.0,28.5145,28.5318,28.4885,28.5232,110600.0
2014-03-28 13:30:00,32.9,32.94,32.88,32.9,76600.0,28.5232,28.5578,28.5058,28.5232,76600.0
2014-03-28 13:40:00,32.9,32.93,32.89,32.91,65600.0,28.5232,28.5492,28.5145,28.5318,65600.0
2014-03-28 13:50:00,32.91,32.94,32.9,32.9,91400.0,28.5318,28.5578,28.5232,28.5232,91400.0
2014-03-28 14:00:00,32.91,32.92,32.8,32.8,129700.0,28.5318,28.5405,28.4365,28.4365,129700.0
2014-03-28 14:10:00,32.8,32.83,32.74,32.74,114100.0,28.4365,28.4625,28.3845,28.3845,114100.0
2014-03-28 14:20:00,32.74,32.82,32.72,32.81,114500.0,28.3845,28.4538,28.3671,28.4451,114500.0
2014-03-28 14:30:00,32.81,32.81,32.73,32.73,255600.0,28.4451,28.4451,28.3758,28.3758,255600.0
2014-03-28 14:40:00,32.73,32.75,32.65,32.71,283100.0,28.3758,28.3931,28.3064,28.3584,283100.0
2014-03-28 14:50:00,32.72,32.76,32.71,32.75,176000.0,28.3671,28.4018,28.3584,28.3931,176000.0
2014-03-28 15:00:00,32.76,32.8,32.75,32.77,118100.0,28.4018,28.4365,28.3931,28.4105,118100.0
2014-03-28 15:10:00,32.77,32.8,32.74,32.77,120600.0,28.4105,28.4365,28.3845,28.4105,120600.0
2014-03-28 15:20:00,32.76,32.78,32.73,32.77,108800.0,28.4018,28.4191,28.3758,28.4105,108800.0
2014-03-28 15:30:00,32.77,32.81,32.76,32.77,143700.0,28.4105,28.4451,28.4018,28.4105,143700.0
2014-03-28 15:40:00,32.78,32.85,32.77,32.8,394600.0,28.4191,28.4798,28.4105,28.4365,394600.0
2014-03-28 15:50:00,32.8,32.87,32.79,32.86,880000.0,28.4365,28.4972,28.4278,28.4885,880000.0
2014-03-31 09:30:00,33.01,33.03,32.9,33.01,407900.0,28.6185,28.6359,28.5232,28.6185,407900.0
2014-03-31 09:40:00,33.0,33.01,32.9,32.98,214100.0,28.6099,28.6185,28.5232,28.5925,214100.0
2014-03-31 09:50:00,32.97,33.05,32.94,33.0,166900.0,28.5839,28.6532,28.5578,28.6099,166900.0
2014-03-31 10:00:00,33.0,33.08,32.99,33.02,175100.0,28.6099,28.6792,28.6012,28.6272,175100.0
2014-03-31 10:10:00,33.02,33.06,33.0,33.02,171100.0,28.6272,28.6619,28.6099,28.6272,171100.0
2014-03-31 10:20:00,33.02,33.07,33.01,33.01,262400.0,28.6272,28.6706,28.6185,28.6185,262400.0
2014-03-31 10:30:00,33.02,33.05,32.97,32.98,146700.0,28.6272,28.6532,28.5839,28.5925,146700.0
2014-03-31 10:40:00,32.98,33.12,32.98,33.11,135000.0,28.5925,28.7139,28.5925,28.7052,135000.0
2014-03-31 10:50:00,33.1,33.12,32.97,32.97,127300.0,28.6966,28.7139,28.5839,28.5839,127300.0
2014-03-31 11:00:00,32.97,32.98,32.9,32.93,155200.0,28.5839,28.5925,28.5232,28.5492,155200.0
2014-03-31 11:10:00,32.92,32.96,32.9,32.93,86900.0,28.5405,28.5752,28.5232,28.5492,86900.0
2014-03-31 11:20:00,32.92,32.95,32.87,32.87,165000.0,28.5405,28.5665,28.4972,28.4972,165000.0
2014-03-31 11:30:00,32.87,32.89,32.79,32.79,167500.0,28.4972,28.5145,28.4278,28.4278,167500.0
2014-03-31 11:40:00,32.8,32.85,32.79,32.85,77400.0,28.4365,28.4798,28.4278,28.4798,77400.0
2014-03-31 11:50:00,32.85,32.89,32.83,32.86,103300.0,28.4798,28.5145,28.4625,28.4885,103300.0
2014-03-31 12:00:00,32.86,32.95,32.86,32.95,100500.0,28.4885,28.5665,28.4885,28.5665,100500.0
2014-03-31 12:10:00,32.95,32.97,32.91,32.96,97000.0,28.5665,28.5839,28.5318,28.5752,97000.0
2014-03-31 12:20:00,32.95,32.99,32.95,32.95,61300.0,28.5665,28.6012,28.5665,28.5665,61300.0
2014-03-31 12:30:00,32.95,33.01,32.95,32.96,70500.0,28.5665,28.6185,28.5665,28.5752,70500.0
2014-03-31 12:40:00,32.97,32.99,32.95,32.98,72300.0,28.5839,28.6012,28.5665,28.5925,72300.0
2014-03-31 12:50:00,32.97,32.99,32.93,32.95,78300.0,28.5839,28.6012,28.5492,28.5665,78300.0
2014-03-31 13:00:00,32.96,32.97,32.92,32.94,103900.0,28.5752,28.5839,28.5405,28.5578,103900.0
2014-03-31 13:10:00,32.95,32.98,32.93,32.98,83300.0,28.5665,28.5925,28.5492,28.5925,83300.0
2014-03-31 13:20:00,32.98,32.99,32.93,32.97,66200.0,28.5925,28.6012,28.5492,28.5839,66200.0
2014-03-31 13:30:00,32.97,32.98,32.91,32.91,38800.0,28.5839,28.5925,28.5318,28.5318,38800.0
2014-03-31 13:40:00,32.91,32.93,32.87,32.87,43600.0,28.5318,28.5492,28.4972,28.4972,43600.0
2014-03-31 13:50:00,32.88,32.9,32.86,32.88,66100.0,28.5058,28.5232,28.4885,28.5058,66100.0
2014-03-31 14:00:00,32.88,32.9,32.86,32.89,57900.0,28.5058,28.5232,28.4885,28.5145,57900.0
2014-03-31 14:10:00,32.89,32.91,32.87,32.89,52200.0,28.5145,28.5318,28.4972,28.5145,52200.0
2014-03-31 14:20:00,32.88,32.89,32.85,32.86,43800.0,28.5058,28.5145,28.4798,28.4885,43800.0
2014-03-31 14:30:00,32.86,32.9,32.85,32.89,45900.0,28.4885,28.5232,28.4798,28.5145,45900.0
2014-03-31 14:40:00,32.89,32.94,32.87,32.94,72100.0,28.5145,28.5578,28.4972,28.5578,72100.0
2014-03-31 14:50:00,32.94,32.98,32.93,32.97,87200.0,28.5578,28.5925,28.5492,28.5839,87200.0
2014-03-31 15:00:00,32.97,32.97,32.93,32.96,168500.0,28.5839,28.5839,28.5492,28.5752,168500.0
2014-03-31 15:10:00,32.96,32.99,32.94,32.98,146100.0,28.5752,28.6012,28.5578,28.5925,146100.0
2014-03-31 15:20:00,32.98,33.04,32.96,33.02,148000.0,28.5925,28.6445,28.5752,28.6272,148000.0
2014-03-31 15:30:00,33.02,33.07,33.01,33.07,147600.0,28.6272,28.6706,28.6185,28.6706,147600.0
2014-03-31 15:40:00,33.07,33.07,32.99,32.99,322800.0,28.6706,28.6706,28.6012,28.6012,322800.0
2014-03-31 15:50:00,33.0,33.08,32.97,33.06,768800.0,28.6099,28.6792,28.5839,28.6619,768800.0
2014-04-01 09:30:00,33.01,33.24,33.01,33.11,339100.0,28.6185,28.8179,28.6185,28.7052,339100.0
2014-04-01 09:40:00,33.1,33.29,33.1,33.1,222500.0,28.6966,28.8613,28.6966,28.6966,222500.0
2014-04-01 09:50:00,33.11,33.11,32.94,32.98,195700.0,28.7052,28.7052,28.5578,28.5925,195700.0
2014-04-01 10:00:00,32.98,33.02,32.91,33.02,166300.0,28.5925,28.6272,28.5318,28.6272,166300.0
2014-04-01 10:10:00,33.02,33.02,32.88,32.89,256000.0,28.6272,28.6272,28.5058,28.5145,256000.0
2014-04-01 10:20:00,32.89,32.9,32.85,32.89,154900.0,28.5145,28.5232,28.4798,28.5145,154900.0
2014-04-01 10:30:00,32.89,32.9,32.81,32.82,246000.0,28.5145,28.5232,28.4451,28.4538,246000.0
2014-04-01 10:40:00,32.82,32.82,32.73,32.76,198800.0,28.4538,28.4538,28.3758,28.4018,198800.0
2014-04-01 10:50:00,32.75,32.83,32.73,32.74,139400.0,28.3931,28.4625,28.3758,28.3845,139400.0
2014-04-01 11:00:00,32.74,32.75,32.68,32.7,371400.0,28.3845,28.3931,28.3324,28.3498,371400.0
2014-04-01 11:10:00,32.7,32.75,32.66,32.7,182100.0,28.3498,28.3931,28.3151,28.3498,182100.0
2014-04-01 11:20:00,32.7,32.74,32.66,32.72,175600.0,28.3498,28.3845,28.3151,28.3671,175600.0
2014-04-01 11:30:00,32.72,32.79,32.71,32.75,100000.0,28.3671,28.4278,28.3584,28.3931,100000.0
2014-04-01 11:40:00,32.75,32.76,32.71,32.73,54000.0,28.3931,28.4018,28.3584,28.3758,54000.0
2014-04-01 11:50:00,32.73,32.75,32.7,32.71,63500.0,28.3758,28.3931,28.3498,28.3584,63500.0
2014-04-01 12:00:00,32.71,32.72,32.66,32.69,95300.0,28.3584,28.3671,28.3151,28.3411,95300.0
2014-04-01 12:10:00,32.69,32.76,32.67,32.75,48600.0,28.3411,28.4018,28.3238,28.3931,48600.0
2014-04-01 12:20:00,32.75,32.76,32.73,32.75,38600.0,28.3931,28.4018,28.3758,28.3931,38600.0
2014-04-01 12:30:00,32.75,32.76,32.71,32.72,56600.0,28.3931,28.4018,28.3584,28.3671,56600.0
2014-04-01 12:40:00,32.72,32.73,32.69,32.72,51100.0,28.3671,28.3758,28.3411,28.3671,51100.0
2014-04-01 12:50:00,32.73,32.74,32.71,32.72,49000.0,28.3758,28.3845,28.3584,28.3671,49000.0
2014-04-01 13:00:00,32.71,32.72,32.67,32.68,74600.0,28.3584,28.3671,28.3238,28.3324,74600.0
2014-04-01 13:10:00,32.68,32.7,32.65,32.67,65800.0,28.3324,28.3498,28.3064,28.3238,65800.0
2014-04-01 13:20:00,32.68,32.68,32.64,32.66,91900.0,28.3324,28.3324,28.2978,28.3151,91900.0
2014-04-01 13:30:00,32.66,32.7,32.66,32.7,73100.0,28.3151,28.3498,28.3151,28.3498,73100.0
2014-04-01 13:40:00,32.7,32.73,32.69,32.72,119100.0,28.3498,28.3758,28.3411,28.3671,119100.0
2014-04-01 13:50:00,32.72,32.81,32.71,32.8,283900.0,28.3671,28.4451,28.3584,28.4365,283900.0
2014-04-01 14:00:00,32.8,32.83,32.77,32.81,155200.0,28.4365,28.4625,28.4105,28.4451,155200.0
2014-04-01 14:10:00,32.8,32.81,32.74,32.76,70700.0,28.4365,28.4451,28.3845,28.4018,70700.0
2014-04-01 14:20:00,32.77,32.8,32.76,32.77,54400.0,28.4105,28.4365,28.4018,28.4105,54400.0
2014-04-01 14:30:00,32.78,32.8,32.75,32.8,103300.0,28.4191,28.4365,28.3931,28.4365,103300.0
2014-04-01 14:40:00,32.79,32.89,32.79,32.88,111600.0,28.4278,28.5145,28.4278,28.5058,111600.0
2014-04-01 14:50:00,32.88,32.88,32.82,32.86,112400.0,28.5058,28.5058,28.4538,28.4885,112400.0
2014-04-01 15:00:00,32.86,32.91,32.86,32.91,154300.0,28.4885,28.5318,28.4885,28.5318,154300.0
2014-04-01 15:10:00,32.91,32.94,32.9,32.94,109000.0,28.5318,28.5578,28.5232,28.5578,109000.0
2014-04-01 15:20:00,32.93,32.94,32.89,32.91,104000.0,28.5492,28.5578,28.5145,28.5318,104000.0
2014-04-01 15:30:00,32.91,32.91,32.85,32.87,194000.0,28.5318,28.5318,28.4798,28.4972,194000.0
2014-04-01 15:40:00,32.88,32.92,32.87,32.89,323300.0,28.5058,28.5405,28.4972,28.5145,323300.0
2014-04-01 15:50:00,32.89,32.94,32.89,32.91,622100.0,28.5145,28.5578,28.5145,28.5318,622100.0
2014-04-02 09:30:00,33.26,33.29,33.14,33.21,506300.0,28.8353,28.8613,28.7312,28.7919,506300.0
2014-04-02 09:40:00,33.2,33.3,33.18,33.28,476500.0,28.7833,28.87,28.7659,28.8526,476500.0
2014-04-02 09:50:00,33.28,33.31,33.15,33.16,277500.0,28.8526,28.8786,28.7399,28.7486,277500.0
2014-04-02 10:00:00,33.15,33.25,33.15,33.23,219700.0,28.7399,28.8266,28.7399,28.8093,219700.0
2014-04-02 10:10:00,33.23,33.33,33.17,33.32,230500.0,28.8093,28.896,28.7572,28.8873,230500.0
2014-04-02 10:20:00,33.33,33.4,33.26,33.3,621400.0,28.896,28.9567,28.8353,28.87,621400.0
2014-04-02 10:30:00,33.3,33.33,33.26,33.33,280400.0,28.87,28.896,28.8353,28.896,280400.0
2014-04-02 10:40:00,33.33,33.44,33.31,33.44,199900.0,28.896,28.9913,28.8786,28.9913,199900.0
2014-04-02 10:50:00,33.44,33.5,33.44,33.48,431500.0,28.9913,29.0433,28.9913,29.026,431500.0
2014-04-02 11:00:00,33.48,33.6,33.48,33.59,399100.0,29.026,29.13,29.026,29.1214,399100.0
2014-04-02 11:10:00,33.59,33.6,33.49,33.5,312100.0,29.1214,29.13,29.0347,29.0433,312100.0
2014-04-02 11:20:00,33.48,33.62,33.48,33.62,191000.0,29.026,29.1474,29.026,29.1474,191000.0
2014-04-02 11:30:00,33.62,33.66,33.55,33.59,201500.0,29.1474,29.1821,29.0867,29.1214,201500.0
2014-04-02 11:40:00,33.59,33.66,33.57,33.6,117200.0,29.1214,29.1821,29.104,29.13,117200.0
2014-04-02 11:50:00,33.59,33.66,33.59,33.65,119700.0,29.1214,29.1821,29.1214,29.1734,119700.0
2014-04-02 12:00:00,33.65,33.66,33.61,33.65,102500.0,29.1734,29.1821,29.1387,29.1734,102500.0
2014-04-02 12:10:00,33.64,33.67,33.55,33.55,143000.0,29.1647,29.1907,29.0867,29.0867,143000.0
2014-04-02 12:20:00,33.56,33.61,33.55,33.58,152200.0,29.0954,29.1387,29.0867,29.1127,152200.0
2014-04-02 12:30:00,33.58,33.58,33.54,33.54,103700.0,29.1127,29.1127,29.078,29.078,103700.0
2014-04-02 12:40:00,33.54,33.54,33.49,33.49,121400.0,29.078,29.078,29.0347,29.0347,121400.0
2014-04-02 12:50:00,33.48,33.54,33.48,33.52,81200.0,29.026,29.078,29.026,29.0607,81200.0
2014-04-02 13:00:00,33.52,33.53,33.48,33.5,84500.0,29.0607,29.0694,29.026,29.0433,84500.0
2014-04-02 13:10:00,33.51,33.51,33.48,33.48,97800.0,29.052,29.052,29.026,29.026,97800.0
2014-04-02 13:20:00,33.48,33.48,33.42,33.42,108100.0,29.026,29.026,28.974,28.974,108100.0
2014-04-02 13:30:00,33.43,33.47,33.41,33.43,131400.0,28.9827,29.0173,28.9653,28.9827,131400.0
2014-04-02 13:40:00,33.43,33.48,33.4,33.41,167900.0,28.9827,29.026,28.9567,28.9653,167900.0
2014-04-02 13:50:00,33.42,33.42,33.38,33.41,147000.0,28.974,28.974,28.9393,28.9653,147000.0
2014-04-02 14:00:00,33.4,33.41,33.38,33.39,89600.0,28.9567,28.9653,28.9393,28.948,89600.0
2014-04-02 14:10:00,33.38,33.47,33.38,33.45,93200.0,28.9393,29.0173,28.9393,29.0,93200.0
2014-04-02 14:20:00,33.45,33.47,33.44,33.46,169400.0,29.0,29.0173,28.9913,29.0087,169400.0
2014-04-02 14:30:00,33.46,33.47,33.41,33.42,139800.0,29.0087,29.0173,28.9653,28.974,139800.0
2014-04-02 14:40:00,33.42,33.47,33.42,33.45,110600.0,28.974,29.0173,28.974,29.0,110600.0
2014-04-02 14:50:00,33.46,33.46,33.43,33.45,102400.0,29.0087,29.0087,28.9827,29.0,102400.0
2014-04-02 15:00:00,33.45,33.51,33.44,33.51,194900.0,29.0,29.052,28.9913,29.052,194900.0
2014-04-02 15:10:00,33.52,33.55,33.51,33.52,127200.0,29.0607,29.0867,29.052,29.0607,127200.0
2014-04-02 15:20:00,33.52,33.53,33.5,33.52,261600.0,29.0607,29.0694,29.0433,29.0607,261600.0
2014-04-02 15:30:00,33.52,33.52,33.46,33.46,445300.0,29.0607,29.0607,29.0087,29.0087,445300.0
2014-04-02 15:40:00,33.46,33.47,33.42,33.42,517800.0,29.0087,29.0173,28.974,28.974,517800.0
2014-04-02 15:50:00,33.43,33.43,33.31,33.33,1210500.0,28.9827,28.9827,28.8786,28.896,1210500.0
2014-04-03 09:30:00,33.69,33.69,33.33,33.4,477600.0,29.2081,29.2081,28.896,28.9567,477600.0
2014-04-03 09:40:00,33.39,33.44,33.26,33.29,226200.0,28.948,28.9913,28.8353,28.8613,226200.0
2014-04-03 09:50:00,33.29,33.45,33.23,33.44,274100.0,28.8613,29.0,28.8093,28.9913,274100.0
2014-04-03 10:00:00,33.43,33.44,33.32,33.36,192500.0,28.9827,28.9913,28.8873,28.922,192500.0
2014-04-03 10:10:00,33.37,33.48,33.34,33.48,222100.0,28.9306,29.026,28.9046,29.026,222100.0
2014-04-03 10:20:00,33.48,33.52,33.44,33.51,268500.0,29.026,29.0607,28.9913,29.052,268500.0
2014-04-03 10:30:00,33.51,33.51,33.31,33.34,153500.0,29.052,29.052,28.8786,28.9046,153500.0
2014-04-03 10:40:00,33.34,33.41,33.32,33.41,127200.0,28.9046,28.9653,28.8873,28.9653,127200.0
2014-04-03 10:50:00,33.41,33.41,33.32,33.38,121000.0,28.9653,28.9653,28.8873,28.9393,121000.0
2014-04-03 11:00:00,33.38,33.4,33.35,33.35,93300.0,28.9393,28.9567,28.9133,28.9133,93300.0
2014-04-03 11:10:00,33.36,33.49,33.36,33.48,123100.0,28.922,29.0347,28.922,29.026,123100.0
2014-04-03 11:20:00,33.48,33.48,33.41,33.46,105700.0,29.026,29.026,28.9653,29.0087,105700.0
2014-04-03 11:30:00,33.46,33.5,33.42,33.5,107500.0,29.0087,29.0433,28.974,29.0433,107500.0
2014-04-03 11:40:00,33.5,33.55,33.44,33.52,120300.0,29.0433,29.0867,28.9913,29.0607,120300.0
2014-04-03 11:50:00,33.51,33.53,33.46,33.48,70100.0,29.052,29.0694,29.0087,29.026,70100.0
2014-04-03 12:00:00,33.48,33.54,33.46,33.52,163800.0,29.026,29.078,29.0087,29.0607,163800.0
2014-04-03 12:10:00,33.53,33.53,33.46,33.47,121200.0,29.0694,29.0694,29.0087,29.0173,121200.0
2014-04-03 12:20:00,33.47,33.52,33.46,33.5,80600.0,29.0173,29.0607,29.0087,29.0433,80600.0
2014-04-03 12:30:00,33.49,33.5,33.4,33.4,94600.0,29.0347,29.0433,28.9567,28.9567,94600.0
2014-04-03 12:40:00,33.39,33.46,33.39,33.42,69400.0,28.948,29.0087,28.948,28.974,69400.0
2014-04-03 12:50:00,33.41,33.47,33.41,33.47,38400.0,28.9653,29.0173,28.9653,29.0173,38400.0
2014-04-03 13:00:00,33.46,33.48,33.42,33.43,52800.0,29.0087,29.026,28.974,28.9827,52800.0
2014-04-03 13:10:00,33.44,33.46,33.41,33.43,57000.0,28.9913,29.0087,28.9653,28.9827,57000.0
2014-04-03 13:20:00,33.43,33.45,33.42,33.43,74600.0,28.9827,29.0,28.974,28.9827,74600.0
2014-04-03 13:30:00,33.42,33.44,33.38,33.41,66400.0,28.974,28.9913,28.9393,28.9653,66400.0
2014-04-03 13:40:00,33.41,33.45,33.41,33.42,87100.0,28.9653,29.0,28.9653,28.974,87100.0
2014-04-03 13:50:00,33.42,33.44,33.4,33.42,58300.0,28.974,28.9913,28.9567,28.974,58300.0
2014-04-03 14:00:00,33.43,33.43,33.37,33.4,133500.0,28.9827,28.9827,28.9306,28.9567,133500.0
2014-04-03 14:10:00,33.4,33.4,33.35,33.37,70900.0,28.9567,28.9567,28.9133,28.9306,70900.0
2014-04-03 14:20:00,33.36,33.38,33.31,33.32,84600.0,28.922,28.9393,28.8786,28.8873,84600.0
2014-04-03 14:30:00,33.32,33.33,33.23,33.25,248800.0,28.8873,28.896,28.8093,28.8266,248800.0
2014-04-03 14:40:00,33.24,33.35,33.23,33.34,148100.0,28.8179,28.9133,28.8093,28.9046,148100.0
2014-04-03 14:50:00,33.35,33.37,33.32,33.36,143300.0,28.9133,28.9306,28.8873,28.922,143300.0
2014-04-03 15:00:00,33.37,33.39,33.34,33.36,131400.0,28.9306,28.948,28.9046,28.922,131400.0
2014-04-03 15:10:00,33.35,33.38,33.33,33.36,141600.0,28.9133,28.9393,28.896,28.922,141600.0
2014-04-03 15:20:00,33.36,33.42,33.35,33.4,157600.0,28.922,28.974,28.9133,28.9567,157600.0
2014-04-03 15:30:00,33.4,33.46,33.4,33.44,172000.0,28.9567,29.0087,28.9567,28.9913,172000.0
2014-04-03 15:40:00,33.44,33.45,33.41,33.44,256200.0,28.9913,29.0,28.9653,28.9913,256200.0
2014-04-03 15:50:00,33.43,33.46,33.4,33.4,1090300.0,28.9827,29.0087,28.9567,28.9567,1090300.0
2014-04-04 09:30:00,33.65,33.8,33.62,33.67,463400.0,29.1734,29.3034,29.1474,29.1907,463400.0
2014-04-04 09:40:00,33.66,33.75,33.63,33.69,315000.0,29.1821,29.2601,29.1561,29.2081,315000.0
2014-04-04 09:50:00,33.68,33.78,33.57,33.69,347000.0,29.1994,29.2861,29.104,29.2081,347000.0
2014-04-04 10:00:00,33.69,33.7,33.55,33.62,273200.0,29.2081,29.2167,29.0867,29.1474,273200.0
2014-04-04 10:10:00,33.63,33.68,33.56,33.66,219600.0,29.1561,29.1994,29.0954,29.1821,219600.0
2014-04-04 10:20:00,33.66,33.69,33.59,33.65,202600.0,29.1821,29.2081,29.1214,29.1734,202600.0
2014-04-04 10:30:00,33.66,33.72,33.63,33.68,200800.0,29.1821,29.2341,29.1561,29.1994,200800.0
2014-04-04 10:40:00,33.69,33.74,33.67,33.69,177400.0,29.2081,29.2514,29.1907,29.2081,177400.0
2014-04-04 10:50:00,33.69,33.72,33.65,33.68,139500.0,29.2081,29.2341,29.1734,29.1994,139500.0
2014-04-04 11:00:00,33.69,33.72,33.62,33.63,199200.0,29.2081,29.2341,29.1474,29.1561,199200.0
2014-04-04 11:10:00,33.63,33.66,33.59,33.65,261900.0,29.1561,29.1821,29.1214,29.1734,261900.0
2014-04-04 11:20:00,33.65,33.69,33.55,33.57,202700.0,29.1734,29.2081,29.0867,29.104,202700.0
2014-04-04 11:30:00,33.57,33.62,33.55,33.59,144400.0,29.104,29.1474,29.0867,29.1214,144400.0
2014-04-04 11:40:00,33.59,33.59,33.47,33.48,207300.0,29.1214,29.1214,29.0173,29.026,207300.0
2014-04-04 11:50:00,33.49,33.52,33.44,33.51,172600.0,29.0347,29.0607,28.9913,29.052,172600.0
2014-04-04 12:00:00,33.51,33.52,33.36,33.4,258400.0,29.052,29.0607,28.922,28.9567,258400.0
2014-04-04 12:10:00,33.4,33.44,33.33,33.43,272700.0,28.9567,28.9913,28.896,28.9827,272700.0
2014-04-04 12:20:00,33.43,33.47,33.41,33.43,133800.0,28.9827,29.0173,28.9653,28.9827,133800.0
2014-04-04 12:30:00,33.43,33.48,33.43,33.48,110600.0,28.9827,29.026,28.9827,29.026,110600.0
2014-04-04 12:40:00,33.48,33.48,33.43,33.45,117000.0,29.026,29.026,28.9827,29.0,117000.0
2014-04-04 12:50:00,33.45,33.47,33.38,33.41,185600.0,29.0,29.0173,28.9393,28.9653,185600.0
2014-04-04 13:00:00,33.4,33.44,33.34,33.38,235500.0,28.9567,28.9913,28.9046,28.9393,235500.0
2014-04-04 13:10:00,33.39,33.42,33.38,33.4,140100.0,28.948,28.974,28.9393,28.9567,140100.0
2014-04-04 13:20:00,33.4,33.41,33.34,33.37,110700.0,28.9567,28.9653,28.9046,28.9306,110700.0
2014-04-04 13:30:00,33.37,33.38,33.31,33.33,180400.0,28.9306,28.9393,28.8786,28.896,180400.0
2014-04-04 13:40:00,33.34,33.36,33.3,33.36,149700.0,28.9046,28.922,28.87,28.922,149700.0
2014-04-04 13:50:00,33.36,33.38,33.26,33.28,180500.0,28.922,28.9393,28.8353,28.8526,180500.0
2014-04-04 14:00:00,33.28,33.33,33.27,33.29,238400.0,28.8526,28.896,28.8439,28.8613,238400.0
2014-04-04 14:10:00,33.29,33.4,33.28,33.37,154800.0,28.8613,28.9567,28.8526,28.9306,154800.0
2014-04-04 14:20:00,33.38,33.39,33.31,33.32,148800.0,28.9393,28.948,28.8786,28.8873,148800.0
2014-04-04 14:30:00,33.32,33.34,33.23,33.25,220300.0,28.8873,28.9046,28.8093,28.8266,220300.0
2014-04-04 14:40:00,33.26,33.28,33.18,33.26,281000.0,28.8353,28.8526,28.7659,28.8353,281000.0
2014-04-04 14:50:00,33.25,33.32,33.25,33.32,171600.0,28.8266,28.8873,28.8266,28.8873,171600.0
2014-04-04 15:00:00,33.32,33.33,33.26,33.29,155300.0,28.8873,28.896,28.8353,28.8613,155300.0
2014-04-04 15:10:00,33.29,33.33,33.25,33.32,283300.0,28.8613,28.896,28.8266,28.8873,283300.0
2014-04-04 15:20:00,33.33,33.36,33.3,33.34,156900.0,28.896,28.922,28.87,28.9046,156900.0
2014-04-04 15:30:00,33.34,33.34,33.28,33.32,199700.0,28.9046,28.9046,28.8526,28.8873,199700.0
2014-04-04 15:40:00,33.32,33.38,33.28,33.37,514300.0,28.8873,28.9393,28.8526,28.9306,514300.0
2014-04-04 15:50:00,33.37,33.38,33.32,33.33,745900.0,28.9306,28.9393,28.8873,28.896,745900.0
2014-04-07 09:30:00,33.27,33.5,33.25,33.45,385400.0,28.8439,29.0433,28.8266,29.0,385400.0
2014-04-07 09:40:00,33.45,33.54,33.36,33.37,266200.0,29.0,29.078,28.922,28.9306,266200.0
2014-04-07 09:50:00,33.38,33.54,33.37,33.53,232000.0,28.9393,29.078,28.9306,29.0694,232000.0
2014-04-07 10:00:00,33.53,33.56,33.43,33.47,221800.0,29.0694,29.0954,28.9827,29.0173,221800.0
2014-04-07 10:10:00,33.47,33.53,33.36,33.38,409300.0,29.0173,29.0694,28.922,28.9393,409300.0
2014-04-07 10:20:00,33.38,33.43,33.33,33.41,143100.0,28.9393,28.9827,28.896,28.9653,143100.0
2014-04-07 10:30:00,33.4,33.48,33.34,33.42,171400.0,28.9567,29.026,28.9046,28.974,171400.0
2014-04-07 10:40:00,33.42,33.44,33.34,33.37,315900.0,28.974,28.9913,28.9046,28.9306,315900.0
2014-04-07 10:50:00,33.38,33.42,33.34,33.38,259400.0,28.9393,28.974,28.9046,28.9393,259400.0
2014-04-07 11:00:00,33.38,33.45,33.33,33.38,271200.0,28.9393,29.0,28.896,28.9393,271200.0
2014-04-07 11:10:00,33.38,33.4,33.34,33.36,219400.0,28.9393,28.9567,28.9046,28.922,219400.0
2014-04-07 11:20:00,33.36,33.4,33.34,33.36,174300.0,28.922,28.9567,28.9046,28.922,174300.0
2014-04-07 11:30:00,33.37,33.39,33.33,33.34,250200.0,28.9306,28.948,28.896,28.9046,250200.0
2014-04-07 11:40:00,33.34,33.34,33.19,33.21,220100.0,28.9046,28.9046,28.7746,28.7919,220100.0
2014-04-07 11:50:00,33.22,33.22,33.07,33.08,203100.0,28.8006,28.8006,28.6706,28.6792,203100.0
2014-04-07 12:00:00,33.08,33.12,33.01,33.01,158000.0,28.6792,28.7139,28.6185,28.6185,158000.0
2014-04-07 12:10:00,33.01,33.03,32.87,32.87,253600.0,28.6185,28.6359,28.4972,28.4972,253600.0
2014-04-07 12:20:00,32.87,33.01,32.87,32.96,237500.0,28.4972,28.6185,28.4972,28.5752,237500.0
2014-04-07 12:30:00,32.96,33.06,32.96,33.05,78200.0,28.5752,28.6619,28.5752,28.6532,78200.0
2014-04-07 12:40:00,33.05,33.09,33.01,33.02,88500.0,28.6532,28.6879,28.6185,28.6272,88500.0
2014-04-07 12:50:00,33.02,33.05,32.99,33.0,113200.0,28.6272,28.6532,28.6012,28.6099,113200.0
2014-04-07 13:00:00,33.0,33.03,32.93,32.93,130600.0,28.6099,28.6359,28.5492,28.5492,130600.0
2014-04-07 13:10:00,32.93,32.95,32.88,32.92,131800.0,28.5492,28.5665,28.5058,28.5405,131800.0
2014-04-07 13:20:00,32.92,33.01,32.91,32.95,153200.0,28.5405,28.6185,28.5318,28.5665,153200.0
2014-04-07 13:30:00,32.96,32.98,32.91,32.91,119200.0,28.5752,28.5925,28.5318,28.5318,119200.0
2014-04-07 13:40:00,32.92,32.94,32.86,32.88,207000.0,28.5405,28.5578,28.4885,28.5058,207000.0
2014-04-07 13:50:00,32.88,32.95,32.86,32.94,171000.0,28.5058,28.5665,28.4885,28.5578,171000.0
2014-04-07 14:00:00,32.94,33.0,32.93,32.98,113200.0,28.5578,28.6099,28.5492,28.5925,113200.0
2014-04-07 14:10:00,32.98,33.0,32.95,32.95,104100.0,28.5925,28.6099,28.5665,28.5665,104100.0
2014-04-07 14:20:00,32.95,32.99,32.94,32.94,248100.0,28.5665,28.6012,28.5578,28.5578,248100.0
2014-04-07 14:30:00,32.94,32.99,32.9,32.96,80900.0,28.5578,28.6012,28.5232,28.5752,80900.0
2014-04-07 14:40:00,32.96,33.04,32.96,33.03,179100.0,28.5752,28.6445,28.5752,28.6359,179100.0
2014-04-07 14:50:00,33.03,33.19,33.02,33.17,329200.0,28.6359,28.7746,28.6272,28.7572,329200.0
2014-04-07 15:00:00,33.17,33.21,33.14,33.21,171100.0,28.7572,28.7919,28.7312,28.7919,171100.0
2014-04-07 15:10:00,33.21,33.24,33.17,33.23,212900.0,28.7919,28.8179,28.7572,28.8093,212900.0
2014-04-07 15:20:00,33.22,33.3,33.2,33.28,171600.0,28.8006,28.87,28.7833,28.8526,171600.0
2014-04-07 15:30:00,33.29,33.29,33.16,33.18,227200.0,28.8613,28.8613,28.7486,28.7659,227200.0
2014-04-07 15:40:00,33.18,33.18,33.12,33.13,467200.0,28.7659,28.7659,28.7139,28.7226,467200.0
2014-04-07 15:50:00,33.13,33.14,33.06,33.08,912300.0,28.7226,28.7312,28.6619,28.6792,912300.0
2014-04-08 09:30:00,33.18,33.71,33.14,33.71,690300.0,28.7659,29.2254,28.7312,29.2254,690300.0
2014-04-08 09:40:00,33.71,33.79,33.66,33.76,530300.0,29.2254,29.2948,29.1821,29.2688,530300.0
2014-04-08 09:50:00,33.76,33.79,33.63,33.65,526900.0,29.2688,29.2948,29.1561,29.1734,526900.0
2014-04-08 10:00:00,33.65,33.8,33.65,33.75,416800.0,29.1734,29.3034,29.1734,29.2601,416800.0
2014-04-08 10:10:00,33.76,33.79,33.62,33.78,481000.0,29.2688,29.2948,29.1474,29.2861,481000.0
2014-04-08 10:20:00,33.78,33.79,33.68,33.69,300000.0,29.2861,29.2948,29.1994,29.2081,300000.0
2014-04-08 10:30:00,33.69,33.82,33.67,33.8,619700.0,29.2081,29.3208,29.1907,29.3034,619700.0
2014-04-08 10:40:00,33.8,33.93,33.79,33.93,480300.0,29.3034,29.4161,29.2948,29.4161,480300.0
2014-04-08 10:50:00,33.93,33.97,33.91,33.94,412200.0,29.4161,29.4508,29.3988,29.4248,412200.0
2014-04-08 11:00:00,33.94,33.99,33.91,33.97,317800.0,29.4248,29.4682,29.3988,29.4508,317800.0
2014-04-08 11:10:00,33.97,33.99,33.9,33.95,349000.0,29.4508,29.4682,29.3901,29.4335,349000.0
2014-04-08 11:20:00,33.95,33.99,33.92,33.95,325300.0,29.4335,29.4682,29.4075,29.4335,325300.0
2014-04-08 11:30:00,33.94,33.98,33.94,33.95,452000.0,29.4248,29.4595,29.4248,29.4335,452000.0
2014-04-08 11:40:00,33.94,33.96,33.93,33.95,243100.0,29.4248,29.4422,29.4161,29.4335,243100.0
2014-04-08 11:50:00,33.95,33.99,33.94,33.98,325600.0,29.4335,29.4682,29.4248,29.4595,325600.0
2014-04-08 12:00:00,33.99,33.99,33.94,33.96,290400.0,29.4682,29.4682,29.4248,29.4422,290400.0
2014-04-08 12:10:00,33.96,33.98,33.95,33.96,321100.0,29.4422,29.4595,29.4335,29.4422,321100.0
2014-04-08 12:20:00,33.96,33.98,33.96,33.97,308300.0,29.4422,29.4595,29.4422,29.4508,308300.0
2014-04-08 12:30:00,33.97,33.98,33.95,33.96,191600.0,29.4508,29.4595,29.4335,29.4422,191600.0
2014-04-08 12:40:00,33.96,33.97,33.94,33.95,415800.0,29.4422,29.4508,29.4248,29.4335,415800.0
2014-04-08 12:50:00,33.95,33.97,33.9,33.92,157200.0,29.4335,29.4508,29.3901,29.4075,157200.0
2014-04-08 13:00:00,33.92,33.95,33.91,33.94,115400.0,29.4075,29.4335,29.3988,29.4248,115400.0
2014-04-08 13:10:00,33.94,33.96,33.94,33.95,157300.0,29.4248,29.4422,29.4248,29.4335,157300.0
2014-04-08 13:20:00,33.95,33.98,33.93,33.94,201600.0,29.4335,29.4595,29.4161,29.4248,201600.0
2014-04-08 13:30:00,33.94,33.95,33.9,33.93,176200.0,29.4248,29.4335,29.3901,29.4161,176200.0
2014-04-08 13:40:00,33.93,33.93,33.87,33.89,128100.0,29.4161,29.4161,29.3641,29.3815,128100.0
2014-04-08 13:50:00,33.89,33.91,33.88,33.91,197600.0,29.3815,29.3988,29.3728,29.3988,197600.0
2014-04-08 14:00:00,33.9,33.91,33.84,33.85,238600.0,29.3901,29.3988,29.3381,29.3468,238600.0
2014-04-08 14:10:00,33.84,33.87,33.77,33.78,195300.0,29.3381,29.3641,29.2774,29.2861,195300.0
2014-04-08 14:20:00,33.78,33.79,33.71,33.75,214800.0,29.2861,29.2948,29.2254,29.2601,214800.0
2014-04-08 14:30:00,33.76,33.77,33.69,33.7,185500.0,29.2688,29.2774,29.2081,29.2167,185500.0
2014-04-08 14:40:00,33.7,33.71,33.65,33.7,145800.0,29.2167,29.2254,29.1734,29.2167,145800.0
2014-04-08 14:50:00,33.71,33.72,33.67,33.69,121500.0,29.2254,29.2341,29.1907,29.2081,121500.0
2014-04-08 15:00:00,33.69,33.71,33.66,33.7,152700.0,29.2081,29.2254,29.1821,29.2167,152700.0
2014-04-08 15:10:00,33.7,33.72,33.65,33.7,200300.0,29.2167,29.2341,29.1734,29.2167,200300.0
2014-04-08 15:20:00,33.7,33.72,33.69,33.7,162900.0,29.2167,29.2341,29.2081,29.2167,162900.0
2014-04-08 15:30:00,33.7,33.74,33.69,33.73,200300.0,29.2167,29.2514,29.2081,29.2427,200300.0
2014-04-08 15:40:00,33.73,33.73,33.64,33.66,439500.0,29.2427,29.2427,29.1647,29.1821,439500.0
2014-04-08 15:50:00,33.65,33.66,33.61,33.62,963400.0,29.1734,29.1821,29.1387,29.1474,963400.0
2014-04-09 09:30:00,33.63,33.83,33.46,33.5,431500.0,29.1561,29.3294,29.0087,29.0433,431500.0
2014-04-09 09:40:00,33.49,33.53,33.45,33.49,355400.0,29.0347,29.0694,29.0,29.0347,355400.0
2014-04-09 09:50:00,33.5,33.6,33.48,33.51,276300.0,29.0433,29.13,29.026,29.052,276300.0
2014-04-09 10:00:00,33.51,33.68,33.51,33.67,286200.0,29.052,29.1994,29.052,29.1907,286200.0
2014-04-09 10:10:00,33.67,33.71,33.58,33.61,199800.0,29.1907,29.2254,29.1127,29.1387,199800.0
2014-04-09 10:20:00,33.62,33.72,33.61,33.65,122400.0,29.1474,29.2341,29.1387,29.1734,122400.0
2014-04-09 10:30:00,33.64,33.79,33.64,33.78,133400.0,29.1647,29.2948,29.1647,29.2861,133400.0
2014-04-09 10:40:00,33.78,33.91,33.78,33.89,333700.0,29.2861,29.3988,29.2861,29.3815,333700.0
2014-04-09 10:50:00,33.89,33.9,33.77,33.77,182400.0,29.3815,29.3901,29.2774,29.2774,182400.0
2014-04-09 11:00:00,33.77,33.86,33.75,33.86,111200.0,29.2774,29.3555,29.2601,29.3555,111200.0
2014-04-09 11:10:00,33.86,33.95,33.84,33.95,269600.0,29.3555,29.4335,29.3381,29.4335,269600.0
2014-04-09 11:20:00,33.95,33.95,33.81,33.82,172200.0,29.4335,29.4335,29.3121,29.3208,172200.0
2014-04-09 11:30:00,33.81,33.88,33.8,33.86,292100.0,29.3121,29.3728,29.3034,29.3555,292100.0
2014-04-09 11:40:00,33.86,33.9,33.82,33.83,274900.0,29.3555,29.3901,29.3208,29.3294,274900.0
2014-04-09 11:50:00,33.84,33.87,33.83,33.84,115700.0,29.3381,29.3641,29.3294,29.3381,115700.0
2014-04-09 12:00:00,33.84,33.85,33.8,33.8,106000.0,29.3381,29.3468,29.3034,29.3034,106000.0
2014-04-09 12:10:00,33.8,33.82,33.77,33.78,153600.0,29.3034,29.3208,29.2774,29.2861,153600.0
2014-04-09 12:20:00,33.78,33.88,33.78,33.86,240200.0,29.2861,29.3728,29.2861,29.3555,240200.0
2014-04-09 12:30:00,33.86,33.88,33.85,33.86,110300.0,29.3555,29.3728,29.3468,29.3555,110300.0
2014-04-09 12:40:00,33.86,33.87,33.81,33.82,150600.0,29.3555,29.3641,29.3121,29.3208,150600.0
2014-04-09 12:50:00,33.82,33.82,33.75,33.77,128200.0,29.3208,29.3208,29.2601,29.2774,128200.0
2014-04-09 13:00:00,33.77,33.89,33.77,33.89,421800.0,29.2774,29.3815,29.2774,29.3815,421800.0
2014-04-09 13:10:00,33.89,33.9,33.85,33.88,176000.0,29.3815,29.3901,29.3468,29.3728,176000.0
2014-04-09 13:20:00,33.89,33.93,33.87,33.9,141000.0,29.3815,29.4161,29.3641,29.3901,141000.0
2014-04-09 13:30:00,33.91,33.93,33.89,33.91,200400.0,29.3988,29.4161,29.3815,29.3988,200400.0
2014-04-09 13:40:00,33.91,33.93,33.88,33.91,96000.0,29.3988,29.4161,29.3728,29.3988,96000.0
2014-04-09 13:50:00,33.91,33.97,33.89,33.94,218900.0,29.3988,29.4508,29.3815,29.4248,218900.0
2014-04-09 14:00:00,33.94,34.05,33.94,34.0,505300.0,29.4248,29.5202,29.4248,29.4768,505300.0
2014-04-09 14:10:00,34.0,34.05,33.95,34.03,151300.0,29.4768,29.5202,29.4335,29.5028,151300.0
2014-04-09 14:20:00,34.04,34.17,34.04,34.1,263500.0,29.5115,29.6242,29.5115,29.5635,263500.0
2014-04-09 14:30:00,34.1,34.12,34.01,34.04,151300.0,29.5635,29.5809,29.4855,29.5115,151300.0
2014-04-09 14:40:00,34.03,34.04,33.93,33.94,130500.0,29.5028,29.5115,29.4161,29.4248,130500.0
2014-04-09 14:50:00,33.94,34.0,33.91,33.96,340500.0,29.4248,29.4768,29.3988,29.4422,340500.0
2014-04-09 15:00:00,33.96,34.0,33.94,34.0,147700.0,29.4422,29.4768,29.4248,29.4768,147700.0
2014-04-09 15:10:00,34.0,34.06,34.0,34.02,192100.0,29.4768,29.5288,29.4768,29.4942,192100.0
2014-04-09 15:20:00,34.02,34.03,33.98,33.98,208800.0,29.4942,29.5028,29.4595,29.4595,208800.0
2014-04-09 15:30:00,33.98,34.0,33.95,33.99,318600.0,29.4595,29.4768,29.4335,29.4682,318600.0
2014-04-09 15:40:00,33.99,34.0,33.95,33.99,413800.0,29.4682,29.4768,29.4335,29.4682,413800.0
2014-04-09 15:50:00,33.99,34.0,33.96,33.99,746300.0,29.4682,29.4768,29.4422,29.4682,746300.0
2014-04-10 09:30:00,34.0,34.0,33.71,33.79,579500.0,29.4768,29.4768,29.2254,29.2948,579500.0
2014-04-10 09:40:00,33.78,33.84,33.71,33.75,235800.0,29.2861,29.3381,29.2254,29.2601,235800.0
2014-04-10 09:50:00,33.75,33.78,33.65,33.71,177200.0,29.2601,29.2861,29.1734,29.2254,177200.0
2014-04-10 10:00:00,33.72,33.72,33.59,33.63,346600.0,29.2341,29.2341,29.1214,29.1561,346600.0
2014-04-10 10:10:00,33.64,33.79,33.63,33.68,358900.0,29.1647,29.2948,29.1561,29.1994,358900.0
2014-04-10 10:20:00,33.68,33.71,33.63,33.71,262800.0,29.1994,29.2254,29.1561,29.2254,262800.0
2014-04-10 10:30:00,33.71,33.78,33.64,33.66,291000.0,29.2254,29.2861,29.1647,29.1821,291000.0
2014-04-10 10:40:00,33.66,33.66,33.58,33.61,154500.0,29.1821,29.1821,29.1127,29.1387,154500.0
2014-04-10 10:50:00,33.61,33.63,33.52,33.52,334300.0,29.1387,29.1561,29.0607,29.0607,334300.0
2014-04-10 11:00:00,33.51,33.51,33.43,33.47,234000.0,29.052,29.052,28.9827,29.0173,234000.0
2014-04-10 11:10:00,33.46,33.56,33.42,33.46,149900.0,29.0087,29.0954,28.974,29.0087,149900.0
2014-04-10 11:20:00,33.46,33.52,33.4,33.4,309400.0,29.0087,29.0607,28.9567,28.9567,309400.0
2014-04-10 11:30:00,33.41,33.47,33.4,33.46,186100.0,28.9653,29.0173,28.9567,29.0087,186100.0
2014-04-10 11:40:00,33.47,33.54,33.45,33.49,168400.0,29.0173,29.078,29.0,29.0347,168400.0
2014-04-10 11:50:00,33.5,33.51,33.38,33.39,149800.0,29.0433,29.052,28.9393,28.948,149800.0
2014-04-10 12:00:00,33.38,33.39,33.28,33.3,215900.0,28.9393,28.948,28.8526,28.87,215900.0
2014-04-10 12:10:00,33.29,33.32,33.19,33.27,342900.0,28.8613,28.8873,28.7746,28.8439,342900.0
2014-04-10 12:20:00,33.27,33.28,33.2,33.22,178100.0,28.8439,28.8526,28.7833,28.8006,178100.0
2014-04-10 12:30:00,33.22,33.34,33.22,33.27,162000.0,28.8006,28.9046,28.8006,28.8439,162000.0
2014-04-10 12:40:00,33.27,33.31,33.21,33.25,188100.0,28.8439,28.8786,28.7919,28.8266,188100.0
2014-04-10 12:50:00,33.24,33.25,33.17,33.17,132300.0,28.8179,28.8266,28.7572,28.7572,132300.0
2014-04-10 13:00:00,33.18,33.29,33.15,33.27,177300.0,28.7659,28.8613,28.7399,28.8439,177300.0
2014-04-10 13:10:00,33.27,33.3,33.18,33.18,114800.0,28.8439,28.87,28.7659,28.7659,114800.0
2014-04-10 13:20:00,33.18,33.26,33.14,33.25,245100.0,28.7659,28.8353,28.7312,28.8266,245100.0
2014-04-10 13:30:00,33.24,33.29,33.2,33.26,252100.0,28.8179,28.8613,28.7833,28.8353,252100.0
2014-04-10 13:40:00,33.25,33.28,33.2,33.24,241000.0,28.8266,28.8526,28.7833,28.8179,241000.0
2014-04-10 13:50:00,33.24,33.26,33.17,33.26,153300.0,28.8179,28.8353,28.7572,28.8353,153300.0
2014-04-10 14:00:00,33.26,33.3,33.23,33.28,131400.0,28.8353,28.87,28.8093,28.8526,131400.0
2014-04-10 14:10:00,33.29,33.34,33.27,33.32,136200.0,28.8613,28.9046,28.8439,28.8873,136200.0
2014-04-10 14:20:00,33.31,33.32,33.21,33.22,126600.0,28.8786,28.8873,28.7919,28.8006,126600.0
2014-04-10 14:30:00,33.22,33.22,33.14,33.17,212600.0,28.8006,28.8006,28.7312,28.7572,212600.0
2014-04-10 14:40:00,33.18,33.18,33.02,33.05,332300.0,28.7659,28.7659,28.6272,28.6532,332300.0
2014-04-10 14:50:00,33.04,33.05,32.96,33.01,310100.0,28.6445,28.6532,28.5752,28.6185,310100.0
2014-04-10 15:00:00,33.01,33.02,32.89,32.91,419900.0,28.6185,28.6272,28.5145,28.5318,419900.0
2014-04-10 15:10:00,32.91,33.07,32.9,33.07,288300.0,28.5318,28.6706,28.5232,28.6706,288300.0
2014-04-10 15:20:00,33.07,33.11,33.0,33.1,361500.0,28.6706,28.7052,28.6099,28.6966,361500.0
2014-04-10 15:30:00,33.1,33.24,33.08,33.24,510800.0,28.6966,28.8179,28.6792,28.8179,510800.0
2014-04-10 15:40:00,33.24,33.33,33.2,33.3,662600.0,28.8179,28.896,28.7833,28.87,662600.0
2014-04-10 15:50:00,33.3,33.31,33.19,33.19,1278200.0,28.87,28.8786,28.7746,28.7746,1278200.0
2014-04-11 09:30:00,32.76,32.97,32.68,32.96,370200.0,28.6744,28.8582,28.6044,28.8494,370200.0
2014-04-11 09:40:00,32.96,33.05,32.89,32.98,277800.0,28.8494,28.9282,28.7882,28.8669,277800.0
2014-04-11 09:50:00,32.97,33.15,32.97,33.09,256200.0,28.8582,29.0157,28.8582,28.9632,256200.0
2014-04-11 10:00:00,33.09,33.11,33.01,33.05,207800.0,28.9632,28.9807,28.8932,28.9282,207800.0
2014-04-11 10:10:00,33.06,33.13,32.9,32.91,195300.0,28.937,28.9982,28.7969,28.8057,195300.0
2014-04-11 10:20:00,32.91,32.99,32.87,32.94,157700.0,28.8057,28.8757,28.7707,28.8319,157700.0
2014-04-11 10:30:00,32.93,32.99,32.85,32.87,196000.0,28.8232,28.8757,28.7532,28.7707,196000.0
2014-04-11 10:40:00,32.87,32.93,32.76,32.8,312600.0,28.7707,28.8232,28.6744,28.7094,312600.0
2014-04-11 10:50:00,32.8,32.92,32.79,32.89,116600.0,28.7094,28.8144,28.7006,28.7882,116600.0
2014-04-11 11:00:00,32.88,32.9,32.81,32.81,94100.0,28.7794,28.7969,28.7181,28.7181,94100.0
2014-04-11 11:10:00,32.81,32.92,32.77,32.88,117100.0,28.7181,28.8144,28.6831,28.7794,117100.0
2014-04-11 11:20:00,32.87,32.88,32.79,32.81,129600.0,28.7707,28.7794,28.7006,28.7181,129600.0
2014-04-11 11:30:00,32.8,32.87,32.77,32.87,205200.0,28.7094,28.7707,28.6831,28.7707,205200.0
2014-04-11 11:40:00,32.87,32.95,32.8,32.85,146300.0,28.7707,28.8407,28.7094,28.7532,146300.0
2014-04-11 11:50:00,32.84,32.85,32.76,32.78,198400.0,28.7444,28.7532,28.6744,28.6919,198400.0
2014-04-11 12:00:00,32.78,32.88,32.78,32.82,63000.0,28.6919,28.7794,28.6919,28.7269,63000.0
2014-04-11 12:10:00,32.82,32.83,32.71,32.72,87100.0,28.7269,28.7357,28.6306,28.6394,87100.0
2014-04-11 12:20:00,32.71,32.79,32.7,32.78,64600.0,28.6306,28.7006,28.6219,28.6919,64600.0
2014-04-11 12:30:00,32.79,32.79,32.72,32.75,66600.0,28.7006,28.7006,28.6394,28.6656,66600.0
2014-04-11 12:40:00,32.74,32.77,32.72,32.75,112300.0,28.6569,28.6831,28.6394,28.6656,112300.0
2014-04-11 12:50:00,32.75,32.75,32.7,32.74,55800.0,28.6656,28.6656,28.6219,28.6569,55800.0
2014-04-11 13:00:00,32.74,32.75,32.62,32.66,115200.0,28.6569,28.6656,28.5518,28.5869,115200.0
2014-04-11 13:10:00,32.65,32.69,32.61,32.67,84000.0,28.5781,28.6131,28.5431,28.5956,84000.0
2014-04-11 13:20:00,32.67,32.7,32.64,32.68,52600.0,28.5956,28.6219,28.5693,28.6044,52600.0
2014-04-11 13:30:00,32.67,32.69,32.62,32.68,82500.0,28.5956,28.6131,28.5518,28.6044,82500.0
2014-04-11 13:40:00,32.68,32.75,32.65,32.74,60000.0,28.6044,28.6656,28.5781,28.6569,60000.0
2014-04-11 13:50:00,32.74,32.74,32.68,32.69,80000.0,28.6569,28.6569,28.6044,28.6131,80000.0
2014-04-11 14:00:00,32.69,32.74,32.67,32.72,126100.0,28.6131,28.6569,28.5956,28.6394,126100.0
2014-04-11 14:10:00,32.73,32.73,32.65,32.67,95300.0,28.6481,28.6481,28.5781,28.5956,95300.0
2014-04-11 14:20:00,32.67,32.69,32.63,32.64,115600.0,28.5956,28.6131,28.5606,28.5693,115600.0
2014-04-11 14:30:00,32.63,32.66,32.57,32.58,139200.0,28.5606,28.5869,28.5081,28.5168,139200.0
2014-04-11 14:40:00,32.57,32.58,32.5,32.51,177900.0,28.5081,28.5168,28.4468,28.4556,177900.0
2014-04-11 14:50:00,32.51,32.63,32.51,32.6,124100.0,28.4556,28.5606,28.4556,28.5343,124100.0
2014-04-11 15:00:00,32.59,32.64,32.52,32.64,193300.0,28.5256,28.5693,28.4643,28.5693,193300.0
2014-04-11 15:10:00,32.64,32.65,32.59,32.64,104000.0,28.5693,28.5781,28.5256,28.5693,104000.0
2014-04-11 15:20:00,32.65,32.76,32.65,32.75,174600.0,28.5781,28.6744,28.5781,28.6656,174600.0
2014-04-11 15:30:00,32.75,32.75,32.68,32.7,202200.0,28.6656,28.6656,28.6044,28.6219,202200.0
2014-04-11 15:40:00,32.7,32.77,32.65,32.68,295700.0,28.6219,28.6831,28.5781,28.6044,295700.0
2014-04-11 15:50:00,32.67,32.68,32.55,32.56,932700.0,28.5956,28.6044,28.4906,28.4993,932700.0
2014-04-14 09:30:00,32.87,32.97,32.65,32.81,304300.0,28.7707,28.8582,28.5781,28.7181,304300.0
2014-04-14 09:40:00,32.81,32.92,32.78,32.81,179500.0,28.7181,28.8144,28.6919,28.7181,179500.0
2014-04-14 09:50:00,32.81,32.95,32.76,32.94,294600.0,28.7181,28.8407,28.6744,28.8319,294600.0
2014-04-14 10:00:00,32.93,33.06,32.88,33.04,205600.0,28.8232,28.937,28.7794,28.9195,205600.0
2014-04-14 10:10:00,33.04,33.05,32.93,32.98,155400.0,28.9195,28.9282,28.8232,28.8669,155400.0
2014-04-14 10:20:00,32.96,33.04,32.93,32.97,123400.0,28.8494,28.9195,28.8232,28.8582,123400.0
2014-04-14 10:30:00,32.97,33.08,32.94,33.04,186700.0,28.8582,28.9545,28.8319,28.9195,186700.0
2014-04-14 10:40:00,33.04,33.05,32.97,33.0,159400.0,28.9195,28.9282,28.8582,28.8845,159400.0
2014-04-14 10:50:00,33.0,33.09,32.98,33.07,135400.0,28.8845,28.9632,28.8669,28.9457,135400.0
2014-04-14 11:00:00,33.06,33.09,32.95,32.95,132100.0,28.937,28.9632,28.8407,28.8407,132100.0
2014-04-14 11:10:00,32.95,33.0,32.93,32.98,140100.0,28.8407,28.8845,28.8232,28.8669,140100.0
2014-04-14 11:20:00,32.98,33.02,32.93,33.02,123500.0,28.8669,28.902,28.8232,28.902,123500.0
2014-04-14 11:30:00,33.03,33.1,33.0,33.05,225400.0,28.9107,28.972,28.8845,28.9282,225400.0
2014-04-14 11:40:00,33.04,33.09,33.01,33.05,87600.0,28.9195,28.9632,28.8932,28.9282,87600.0
2014-04-14 11:50:00,33.05,33.11,33.05,33.06,95600.0,28.9282,28.9807,28.9282,28.937,95600.0
2014-04-14 12:00:00,33.06,33.11,33.04,33.08,94900.0,28.937,28.9807,28.9195,28.9545,94900.0
2014-04-14 12:10:00,33.09,33.14,33.05,33.12,84600.0,28.9632,29.007,28.9282,28.9895,84600.0
2014-04-14 12:20:00,33.12,33.15,33.1,33.13,62200.0,28.9895,29.0157,28.972,28.9982,62200.0
2014-04-14 12:30:00,33.13,33.27,33.11,33.25,199600.0,28.9982,29.1208,28.9807,29.1033,199600.0
2014-04-14 12:40:00,33.25,33.28,33.23,33.27,146300.0,29.1033,29.1295,29.0858,29.1208,146300.0
2014-04-14 12:50:00,33.26,33.32,33.23,33.31,215400.0,29.112,29.1645,29.0858,29.1558,215400.0
2014-04-14 13:00:00,33.3,33.31,33.24,33.24,138500.0,29.147,29.1558,29.0945,29.0945,138500.0
2014-04-14 13:10:00,33.23,33.24,33.14,33.15,123600.0,29.0858,29.0945,29.007,29.0157,123600.0
2014-04-14 13:20:00,33.15,33.17,33.1,33.11,119300.0,29.0157,29.0333,28.972,28.9807,119300.0
2014-04-14 13:30:00,33.12,33.25,33.1,33.24,129500.0,28.9895,29.1033,28.972,29.0945,129500.0
2014-04-14 13:40:00,33.24,33.33,33.21,33.28,222500.0,29.0945,29.1733,29.0683,29.1295,222500.0
2014-04-14 13:50:00,33.28,33.29,33.18,33.21,281700.0,29.1295,29.1383,29.042,29.0683,281700.0
2014-04-14 14:00:00,33.21,33.31,33.2,33.3,439500.0,29.0683,29.1558,29.0595,29.147,439500.0
2014-04-14 14:10:00,33.3,33.31,33.24,33.28,138400.0,29.147,29.1558,29.0945,29.1295,138400.0
2014-04-14 14:20:00,33.27,33.29,33.25,33.26,165300.0,29.1208,29.1383,29.1033,29.112,165300.0
2014-04-14 14:30:00,33.26,33.27,33.21,33.24,178500.0,29.112,29.1208,29.0683,29.0945,178500.0
2014-04-14 14:40:00,33.24,33.3,33.23,33.3,158200.0,29.0945,29.147,29.0858,29.147,158200.0
2014-04-14 14:50:00,33.3,33.33,33.24,33.25,282200.0,29.147,29.1733,29.0945,29.1033,282200.0
2014-04-14 15:00:00,33.25,33.25,33.12,33.12,194900.0,29.1033,29.1033,28.9895,28.9895,194900.0
2014-04-14 15:10:00,33.13,33.14,33.01,33.1,305900.0,28.9982,29.007,28.8932,28.972,305900.0
2014-04-14 15:20:00,33.1,33.17,33.09,33.13,309700.0,28.972,29.0333,28.9632,28.9982,309700.0
2014-04-14 15:30:00,33.14,33.29,33.14,33.23,360800.0,29.007,29.1383,29.007,29.0858,360800.0
2014-04-14 15:40:00,33.23,33.25,33.18,33.2,808100.0,29.0858,29.1033,29.042,29.0595,808100.0
2014-04-14 15:50:00,33.2,33.33,33.18,33.29,1144700.0,29.0595,29.1733,29.042,29.1383,1144700.0
2014-04-15 09:30:00,32.83,32.99,32.68,32.78,457900.0,28.7357,28.8757,28.6044,28.6919,457900.0
2014-04-15 09:40:00,32.79,32.81,32.66,32.75,304400.0,28.7006,28.7181,28.5869,28.6656,304400.0
2014-04-15 09:50:00,32.75,32.76,32.58,32.65,232600.0,28.6656,28.6744,28.5168,28.5781,232600.0
2014-04-15 10:00:00,32.64,32.74,32.57,32.68,303300.0,28.5693,28.6569,28.5081,28.6044,303300.0
2014-04-15 10:10:00,32.68,32.77,32.66,32.66,316000.0,28.6044,28.6831,28.5869,28.5869,316000.0
2014-04-15 10:20:00,32.67,32.69,32.52,32.55,240200.0,28.5956,28.6131,28.4643,28.4906,240200.0
2014-04-15 10:30:00,32.54,32.71,32.5,32.7,219800.0,28.4818,28.6306,28.4468,28.6219,219800.0
2014-04-15 10:40:00,32.71,32.79,32.7,32.77,269000.0,28.6306,28.7006,28.6219,28.6831,269000.0
2014-04-15 10:50:00,32.77,32.81,32.64,32.68,203800.0,28.6831,28.7181,28.5693,28.6044,203800.0
2014-04-15 11:00:00,32.68,32.73,32.58,32.66,179200.0,28.6044,28.6481,28.5168,28.5869,179200.0
2014-04-15 11:10:00,32.66,32.67,32.58,32.64,177400.0,28.5869,28.5956,28.5168,28.5693,177400.0
2014-04-15 11:20:00,32.64,32.73,32.6,32.65,126300.0,28.5693,28.6481,28.5343,28.5781,126300.0
2014-04-15 11:30:00,32.65,32.72,32.61,32.66,135200.0,28.5781,28.6394,28.5431,28.5869,135200.0
2014-04-15 11:40:00,32.66,32.66,32.5,32.51,150000.0,28.5869,28.5869,28.4468,28.4556,150000.0
2014-04-15 11:50:00,32.51,32.57,32.46,32.53,191000.0,28.4556,28.5081,28.4118,28.4731,191000.0
2014-04-15 12:00:00,32.54,32.54,32.39,32.46,125900.0,28.4818,28.4818,28.3505,28.4118,125900.0
2014-04-15 12:10:00,32.45,32.52,32.43,32.44,108300.0,28.403,28.4643,28.3855,28.3943,108300.0
2014-04-15 12:20:00,32.44,32.49,32.35,32.48,224500.0,28.3943,28.4381,28.3155,28.4293,224500.0
2014-04-15 12:30:00,32.47,32.5,32.42,32.49,289300.0,28.4206,28.4468,28.3768,28.4381,289300.0
2014-04-15 12:40:00,32.49,32.52,32.48,32.48,170300.0,28.4381,28.4643,28.4293,28.4293,170300.0
2014-04-15 12:50:00,32.48,32.52,32.45,32.49,195000.0,28.4293,28.4643,28.403,28.4381,195000.0
2014-04-15 13:00:00,32.48,32.51,32.42,32.48,241600.0,28.4293,28.4556,28.3768,28.4293,241600.0
2014-04-15 13:10:00,32.49,32.55,32.47,32.5,147000.0,28.4381,28.4906,28.4206,28.4468,147000.0
2014-04-15 13:20:00,32.51,32.54,32.46,32.54,113400.0,28.4556,28.4818,28.4118,28.4818,113400.0
2014-04-15 13:30:00,32.54,32.66,32.52,32.64,123300.0,28.4818,28.5869,28.4643,28.5693,123300.0
2014-04-15 13:40:00,32.64,32.69,32.61,32.62,106300.0,28.5693,28.6131,28.5431,28.5518,106300.0
2014-04-15 13:50:00,32.61,32.71,32.6,32.71,188600.0,28.5431,28.6306,28.5343,28.6306,188600.0
2014-04-15 14:00:00,32.7,32.89,32.7,32.78,273400.0,28.6219,28.7882,28.6219,28.6919,273400.0
2014-04-15 14:10:00,32.77,32.86,32.73,32.73,191900.0,28.6831,28.7619,28.6481,28.6481,191900.0
2014-04-15 14:20:00,32.73,32.78,32.7,32.75,173100.0,28.6481,28.6919,28.6219,28.6656,173100.0
2014-04-15 14:30:00,32.75,32.87,32.74,32.86,102100.0,28.6656,28.7707,28.6569,28.7619,102100.0
2014-04-15 14:40:00,32.87,32.91,32.82,32.86,211300.0,28.7707,28.8057,28.7269,28.7619,211300.0
2014-04-15 14:50:00,32.86,33.01,32.86,32.88,242900.0,28.7619,28.8932,28.7619,28.7794,242900.0
2014-04-15 15:00:00,32.88,32.93,32.84,32.88,161700.0,28.7794,28.8232,28.7444,28.7794,161700.0
2014-04-15 15:10:00,32.87,33.04,32.86,33.04,239500.0,28.7707,28.9195,28.7619,28.9195,239500.0
2014-04-15 15:20:00,33.04,33.05,32.98,33.04,193000.0,28.9195,28.9282,28.8669,28.9195,193000.0
2014-04-15 15:30:00,33.04,33.05,32.94,32.97,220000.0,28.9195,28.9282,28.8319,28.8582,220000.0
2014-04-15 15:40:00,32.97,33.04,32.93,33.04,322100.0,28.8582,28.9195,28.8232,28.9195,322100.0
2014-04-15 15:50:00,33.04,33.08,32.98,33.02,681300.0,28.9195,28.9545,28.8669,28.902,681300.0
2014-04-16 09:30:00,33.31,33.36,33.03,33.03,555200.0,29.1558,29.1996,28.9107,28.9107,555200.0
2014-04-16 09:40:00,33.02,33.25,33.02,33.12,306300.0,28.902,29.1033,28.902,28.9895,306300.0
2014-04-16 09:50:00,33.13,33.17,33.05,33.1,167500.0,28.9982,29.0333,28.9282,28.972,167500.0
2014-04-16 10:00:00,33.11,33.11,32.98,32.98,173600.0,28.9807,28.9807,28.8669,28.8669,173600.0
2014-04-16 10:10:00,32.98,33.0,32.91,32.95,117600.0,28.8669,28.8845,28.8057,28.8407,117600.0
2014-04-16 10:20:00,32.96,32.98,32.86,32.87,140600.0,28.8494,28.8669,28.7619,28.7707,140600.0
2014-04-16 10:30:00,32.87,32.93,32.85,32.89,150200.0,28.7707,28.8232,28.7532,28.7882,150200.0
2014-04-16 10:40:00,32.9,32.94,32.81,32.93,139000.0,28.7969,28.8319,28.7181,28.8232,139000.0
2014-04-16 10:50:00,32.94,32.94,32.82,32.82,100900.0,28.8319,28.8319,28.7269,28.7269,100900.0
2014-04-16 11:00:00,32.83,32.89,32.81,32.88,96800.0,28.7357,28.7882,28.7181,28.7794,96800.0
2014-04-16 11:10:00,32.88,32.98,32.87,32.97,117200.0,28.7794,28.8669,28.7707,28.8582,117200.0
2014-04-16 11:20:00,32.97,33.0,32.91,32.97,118700.0,28.8582,28.8845,28.8057,28.8582,118700.0
2014-04-16 11:30:00,32.97,33.07,32.97,33.02,119500.0,28.8582,28.9457,28.8582,28.902,119500.0
2014-04-16 11:40:00,33.02,33.06,33.0,33.06,86300.0,28.902,28.937,28.8845,28.937,86300.0
2014-04-16 11:50:00,33.06,33.09,33.02,33.04,131500.0,28.937,28.9632,28.902,28.9195,131500.0
2014-04-16 12:00:00,33.04,33.14,33.03,33.13,102000.0,28.9195,29.007,28.9107,28.9982,102000.0
2014-04-16 12:10:00,33.13,33.2,33.13,33.17,143300.0,28.9982,29.0595,28.9982,29.0333,143300.0
2014-04-16 12:20:00,33.16,33.16,33.07,33.09,117900.0,29.0245,29.0245,28.9457,28.9632,117900.0
2014-04-16 12:30:00,33.09,33.11,33.0,33.02,83300.0,28.9632,28.9807,28.8845,28.902,83300.0
2014-04-16 12:40:00,33.02,33.03,32.98,32.98,56200.0,28.902,28.9107,28.8669,28.8669,56200.0
2014-04-16 12:50:00,32.98,33.01,32.94,32.94,84500.0,28.8669,28.8932,28.8319,28.8319,84500.0
2014-04-16 13:00:00,32.94,32.95,32.88,32.93,83300.0,28.8319,28.8407,28.7794,28.8232,83300.0
2014-04-16 13:10:00,32.94,32.98,32.91,32.96,89500.0,28.8319,28.8669,28.8057,28.8494,89500.0
2014-04-16 13:20:00,32.97,32.99,32.96,32.96,58600.0,28.8582,28.8757,28.8494,28.8494,58600.0
2014-04-16 13:30:00,32.96,32.97,32.88,32.88,84600.0,28.8494,28.8582,28.7794,28.7794,84600.0
2014-04-16 13:40:00,32.88,32.94,32.88,32.93,75300.0,28.7794,28.8319,28.7794,28.8232,75300.0
2014-04-16 13:50:00,32.93,32.94,32.88,32.94,80600.0,28.8232,28.8319,28.7794,28.8319,80600.0
2014-04-16 14:00:00,32.94,32.95,32.87,32.9,134000.0,28.8319,28.8407,28.7707,28.7969,134000.0
2014-04-16 14:10:00,32.89,32.92,32.8,32.83,97500.0,28.7882,28.8144,28.7094,28.7357,97500.0
2014-04-16 14:20:00,32.82,32.87,32.81,32.84,84300.0,28.7269,28.7707,28.7181,28.7444,84300.0
2014-04-16 14:30:00,32.84,32.9,32.84,32.85,89300.0,28.7444,28.7969,28.7444,28.7532,89300.0
2014-04-16 14:40:00,32.85,32.89,32.83,32.87,74800.0,28.7532,28.7882,28.7357,28.7707,74800.0
2014-04-16 14:50:00,32.87,32.94,32.87,32.93,127000.0,28.7707,28.8319,28.7707,28.8232,127000.0
2014-04-16 15:00:00,32.93,32.96,32.91,32.94,150900.0,28.8232,28.8494,28.8057,28.8319,150900.0
2014-04-16 15:10:00,32.93,32.98,32.92,32.94,101800.0,28.8232,28.8669,28.8144,28.8319,101800.0
2014-04-16 15:20:00,32.94,32.96,32.91,32.95,104300.0,28.8319,28.8494,28.8057,28.8407,104300.0
2014-04-16 15:30:00,32.96,32.97,32.91,32.96,182400.0,28.8494,28.8582,28.8057,28.8494,182400.0
2014-04-16 15:40:00,32.97,32.99,32.94,32.95,316000.0,28.8582,28.8757,28.8319,28.8407,316000.0
2014-04-16 15:50:00,32.96,33.01,32.94,33.0,573700.0,28.8494,28.8932,28.8319,28.8845,573700.0
2014-04-17 09:30:00,33.06,33.28,33.06,33.17,562600.0,28.937,29.1295,28.937,29.0333,562600.0
2014-04-17 09:40:00,33.18,33.29,33.09,33.1,172400.0,29.042,29.1383,28.9632,28.972,172400.0
2014-04-17 09:50:00,33.1,33.18,33.0,33.05,138200.0,28.972,29.042,28.8845,28.9282,138200.0
2014-04-17 10:00:00,33.04,33.07,33.01,33.04,104100.0,28.9195,28.9457,28.8932,28.9195,104100.0
2014-04-17 10:10:00,33.04,33.06,33.0,33.04,85800.0,28.9195,28.937,28.8845,28.9195,85800.0
2014-04-17 10:20:00,33.04,33.11,33.01,33.11,101300.0,28.9195,28.9807,28.8932,28.9807,101300.0
2014-04-17 10:30:00,33.11,33.2,33.11,33.2,116700.0,28.9807,29.0595,28.9807,29.0595,116700.0
2014-04-17 10:40:00,33.2,33.21,33.16,33.18,107700.0,29.0595,29.0683,29.0245,29.042,107700.0
2014-04-17 10:50:00,33.19,33.2,33.14,33.15,97800.0,29.0508,29.0595,29.007,29.0157,97800.0
2014-04-17 11:00:00,33.16,33.2,33.16,33.18,115700.0,29.0245,29.0595,29.0245,29.042,115700.0
2014-04-17 11:10:00,33.17,33.18,33.09,33.09,90100.0,29.0333,29.042,28.9632,28.9632,90100.0
2014-04-17 11:20:00,33.1,33.12,33.08,33.08,61900.0,28.972,28.9895,28.9545,28.9545,61900.0
2014-04-17 11:30:00,33.08,33.14,33.06,33.13,96200.0,28.9545,29.007,28.937,28.9982,96200.0
2014-04-17 11:40:00,33.13,33.26,33.13,33.16,137600.0,28.9982,29.112,28.9982,29.0245,137600.0
2014-04-17 11:50:00,33.16,33.2,33.13,33.18,85100.0,29.0245,29.0595,28.9982,29.042,85100.0
2014-04-17 12:00:00,33.18,33.21,33.13,33.17,83100.0,29.042,29.0683,28.9982,29.0333,83100.0
2014-04-17 12:10:00,33.16,33.17,33.09,33.11,71700.0,29.0245,29.0333,28.9632,28.9807,71700.0
2014-04-17 12:20:00,33.1,33.13,33.08,33.1,61400.0,28.972,28.9982,28.9545,28.972,61400.0
2014-04-17 12:30:00,33.1,33.15,33.08,33.14,59800.0,28.972,29.0157,28.9545,29.007,59800.0
2014-04-17 12:40:00,33.14,33.16,33.09,33.14,67100.0,29.007,29.0245,28.9632,29.007,67100.0
2014-04-17 12:50:00,33.14,33.16,33.09,33.13,66500.0,29.007,29.0245,28.9632,28.9982,66500.0
2014-04-17 13:00:00,33.12,33.19,33.11,33.19,138800.0,28.9895,29.0508,28.9807,29.0508,138800.0
2014-04-17 13:10:00,33.19,33.24,33.19,33.22,121000.0,29.0508,29.0945,29.0508,29.077,121000.0
2014-04-17 13:20:00,33.22,33.25,33.17,33.21,83400.0,29.077,29.1033,29.0333,29.0683,83400.0
2014-04-17 13:30:00,33.21,33.22,33.18,33.2,64900.0,29.0683,29.077,29.042,29.0595,64900.0
2014-04-17 13:40:00,33.2,33.21,33.16,33.2,71000.0,29.0595,29.0683,29.0245,29.0595,71000.0
2014-04-17 13:50:00,33.2,33.2,33.14,33.14,69400.0,29.0595,29.0595,29.007,29.007,69400.0
2014-04-17 14:00:00,33.14,33.15,33.12,33.15,76500.0,29.007,29.0157,28.9895,29.0157,76500.0
2014-04-17 14:10:00,33.15,33.16,33.13,33.16,84600.0,29.0157,29.0245,28.9982,29.0245,84600.0
2014-04-17 14:20:00,33.16,33.18,33.15,33.15,149700.0,29.0245,29.042,29.0157,29.0157,149700.0
2014-04-17 14:30:00,33.15,33.16,33.11,33.12,178300.0,29.0157,29.0245,28.9807,28.9895,178300.0
2014-04-17 14:40:00,33.13,33.15,33.12,33.13,86500.0,28.9982,29.0157,28.9895,28.9982,86500.0
2014-04-17 14:50:00,33.12,33.14,33.09,33.1,173100.0,28.9895,29.007,28.9632,28.972,173100.0
2014-04-17 15:00:00,33.1,33.14,33.09,33.13,162100.0,28.972,29.007,28.9632,28.9982,162100.0
2014-04-17 15:10:00,33.14,33.16,33.1,33.11,165700.0,29.007,29.0245,28.972,28.9807,165700.0
2014-04-17 15:20:00,33.11,33.11,33.09,33.09,129700.0,28.9807,28.9807,28.9632,28.9632,129700.0
2014-04-17 15:30:00,33.1,33.11,33.05,33.09,210200.0,28.972,28.9807,28.9282,28.9632,210200.0
2014-04-17 15:40:00,33.08,33.09,33.01,33.04,422200.0,28.9545,28.9632,28.8932,28.9195,422200.0
2014-04-17 15:50:00,33.03,33.06,32.99,33.01,724700.0,28.9107,28.937,28.8757,28.8932,724700.0
2014-04-21 09:30:00,33.07,33.09,32.95,32.99,221200.0,28.9457,28.9632,28.8407,28.8757,221200.0
2014-04-21 09:40:00,32.99,33.04,32.76,32.8,223500.0,28.8757,28.9195,28.6744,28.7094,223500.0
2014-04-21 09:50:00,32.8,32.9,32.8,32.9,146800.0,28.7094,28.7969,28.7094,28.7969,146800.0
2014-04-21 10:00:00,32.9,33.01,32.89,32.99,248200.0,28.7969,28.8932,28.7882,28.8757,248200.0
2014-04-21 10:10:00,32.99,32.99,32.86,32.88,125100.0,28.8757,28.8757,28.7619,28.7794,125100.0
2014-04-21 10:20:00,32.87,32.97,32.86,32.97,76500.0,28.7707,28.8582,28.7619,28.8582,76500.0
2014-04-21 10:30:00,32.97,32.97,32.84,32.89,78200.0,28.8582,28.8582,28.7444,28.7882,78200.0
2014-04-21 10:40:00,32.89,32.94,32.86,32.87,87900.0,28.7882,28.8319,28.7619,28.7707,87900.0
2014-04-21 10:50:00,32.87,32.94,32.85,32.93,52800.0,28.7707,28.8319,28.7532,28.8232,52800.0
2014-04-21 11:00:00,32.93,32.95,32.88,32.95,57200.0,28.8232,28.8407,28.7794,28.8407,57200.0
2014-04-21 11:10:00,32.95,32.98,32.91,32.95,54000.0,28.8407,28.8669,28.8057,28.8407,54000.0
2014-04-21 11:20:00,32.95,32.96,32.9,32.93,58400.0,28.8407,28.8494,28.7969,28.8232,58400.0
2014-04-21 11:30:00,32.93,32.96,32.83,32.85,67000.0,28.8232,28.8494,28.7357,28.7532,67000.0
2014-04-21 11:40:00,32.84,32.87,32.77,32.77,63300.0,28.7444,28.7707,28.6831,28.6831,63300.0
2014-04-21 11:50:00,32.77,32.8,32.76,32.77,130900.0,28.6831,28.7094,28.6744,28.6831,130900.0
2014-04-21 12:00:00,32.78,32.8,32.76,32.79,62600.0,28.6919,28.7094,28.6744,28.7006,62600.0
2014-04-21 12:10:00,32.79,32.8,32.72,32.73,117000.0,28.7006,28.7094,28.6394,28.6481,117000.0
2014-04-21 12:20:00,32.73,32.74,32.67,32.67,102100.0,28.6481,28.6569,28.5956,28.5956,102100.0
2014-04-21 12:30:00,32.67,32.68,32.64,32.67,96300.0,28.5956,28.6044,28.5693,28.5956,96300.0
2014-04-21 12:40:00,32.68,32.76,32.68,32.72,128600.0,28.6044,28.6744,28.6044,28.6394,128600.0
2014-04-21 12:50:00,32.72,32.74,32.68,32.69,62800.0,28.6394,28.6569,28.6044,28.6131,62800.0
2014-04-21 13:00:00,32.69,32.71,32.65,32.68,87800.0,28.6131,28.6306,28.5781,28.6044,87800.0
2014-04-21 13:10:00,32.69,32.74,32.69,32.71,52900.0,28.6131,28.6569,28.6131,28.6306,52900.0
2014-04-21 13:20:00,32.7,32.76,32.69,32.75,90900.0,28.6219,28.6744,28.6131,28.6656,90900.0
2014-04-21 13:30:00,32.75,32.77,32.73,32.77,50600.0,28.6656,28.6831,28.6481,28.6831,50600.0
2014-04-21 13:40:00,32.76,32.79,32.74,32.78,34300.0,28.6744,28.7006,28.6569,28.6919,34300.0
2014-04-21 13:50:00,32.79,32.86,32.78,32.86,99700.0,28.7006,28.7619,28.6919,28.7619,99700.0
2014-04-21 14:00:00,32.86,32.86,32.82,32.83,83900.0,28.7619,28.7619,28.7269,28.7357,83900.0
2014-04-21 14:10:00,32.84,32.89,32.81,32.87,76400.0,28.7444,28.7882,28.7181,28.7707,76400.0
2014-04-21 14:20:00,32.87,32.94,32.86,32.93,77700.0,28.7707,28.8319,28.7619,28.8232,77700.0
2014-04-21 14:30:00,32.94,32.96,32.91,32.96,79300.0,28.8319,28.8494,28.8057,28.8494,79300.0
2014-04-21 14:40:00,32.96,32.97,32.92,32.96,90900.0,28.8494,28.8582,28.8144,28.8494,90900.0
2014-04-21 14:50:00,32.96,32.96,32.94,32.95,47300.0,28.8494,28.8494,28.8319,28.8407,47300.0
2014-04-21 15:00:00,32.95,32.96,32.92,32.94,123400.0,28.8407,28.8494,28.8144,28.8319,123400.0
2014-04-21 15:10:00,32.94,32.99,32.93,32.96,112100.0,28.8319,28.8757,28.8232,28.8494,112100.0
2014-04-21 15:20:00,32.96,32.99,32.93,32.96,96200.0,28.8494,28.8757,28.8232,28.8494,96200.0
2014-04-21 15:30:00,32.95,32.96,32.93,32.95,105100.0,28.8407,28.8494,28.8232,28.8407,105100.0
2014-04-21 15:40:00,32.95,32.95,32.91,32.91,182400.0,28.8407,28.8407,28.8057,28.8057,182400.0
2014-04-21 15:50:00,32.91,32.98,32.91,32.97,430100.0,28.8057,28.8669,28.8057,28.8582,430100.0
2014-04-22 09:30:00,33.05,33.05,32.73,32.79,311200.0,28.9282,28.9282,28.6481,28.7006,311200.0
2014-04-22 09:40:00,32.78,32.94,32.77,32.93,184500.0,28.6919,28.8319,28.6831,28.8232,184500.0
2014-04-22 09:50:00,32.93,33.05,32.81,32.88,128700.0,28.8232,28.9282,28.7181,28.7794,128700.0
2014-04-22 10:00:00,32.88,33.09,32.88,33.08,244100.0,28.7794,28.9632,28.7794,28.9545,244100.0
2014-04-22 10:10:00,33.08,33.25,33.08,33.19,346500.0,28.9545,29.1033,28.9545,29.0508,346500.0
2014-04-22 10:20:00,33.19,33.25,33.15,33.16,266700.0,29.0508,29.1033,29.0157,29.0245,266700.0
2014-04-22 10:30:00,33.17,33.25,33.12,33.23,218400.0,29.0333,29.1033,28.9895,29.0858,218400.0
2014-04-22 10:40:00,33.24,33.25,33.19,33.24,183500.0,29.0945,29.1033,29.0508,29.0945,183500.0
2014-04-22 10:50:00,33.25,33.3,33.23,33.29,192300.0,29.1033,29.147,29.0858,29.1383,192300.0
2014-04-22 11:00:00,33.29,33.32,33.26,33.26,193500.0,29.1383,29.1645,29.112,29.112,193500.0
2014-04-22 11:10:00,33.25,33.3,33.21,33.21,90600.0,29.1033,29.147,29.0683,29.0683,90600.0
2014-04-22 11:20:00,33.22,33.24,33.2,33.23,169800.0,29.077,29.0945,29.0595,29.0858,169800.0
2014-04-22 11:30:00,33.23,33.31,33.21,33.31,164400.0,29.0858,29.1558,29.0683,29.1558,164400.0
2014-04-22 11:40:00,33.31,33.32,33.22,33.26,128200.0,29.1558,29.1645,29.077,29.112,128200.0
2014-04-22 11:50:00,33.26,33.26,33.2,33.21,156300.0,29.112,29.112,29.0595,29.0683,156300.0
2014-04-22 12:00:00,33.21,33.27,33.2,33.27,89300.0,29.0683,29.1208,29.0595,29.1208,89300.0
2014-04-22 12:10:00,33.27,33.33,33.26,33.26,87800.0,29.1208,29.1733,29.112,29.112,87800.0
2014-04-22 12:20:00,33.27,33.35,33.25,33.33,182300.0,29.1208,29.1908,29.1033,29.1733,182300.0
2014-04-22 12:30:00,33.34,33.37,33.33,33.34,116600.0,29.182,29.2083,29.1733,29.182,116600.0
2014-04-22 12:40:00,33.34,33.4,33.33,33.34,241400.0,29.182,29.2346,29.1733,29.182,241400.0
2014-04-22 12:50:00,33.34,33.35,33.33,33.35,59200.0,29.182,29.1908,29.1733,29.1908,59200.0
2014-04-22 13:00:00,33.35,33.38,33.34,33.36,71700.0,29.1908,29.2171,29.182,29.1996,71700.0
2014-04-22 13:10:00,33.36,33.45,33.36,33.45,196500.0,29.1996,29.2783,29.1996,29.2783,196500.0
2014-04-22 13:20:00,33.45,33.49,33.42,33.43,169400.0,29.2783,29.3133,29.2521,29.2608,169400.0
2014-04-22 13:30:00,33.43,33.43,33.36,33.36,208700.0,29.2608,29.2608,29.1996,29.1996,208700.0
2014-04-22 13:40:00,33.36,33.39,33.34,33.37,131500.0,29.1996,29.2258,29.182,29.2083,131500.0
2014-04-22 13:50:00,33.37,33.37,33.35,33.36,108200.0,29.2083,29.2083,29.1908,29.1996,108200.0
2014-04-22 14:00:00,33.36,33.4,33.35,33.39,131300.0,29.1996,29.2346,29.1908,29.2258,131300.0
2014-04-22 14:10:00,33.4,33.42,33.39,33.41,115000.0,29.2346,29.2521,29.2258,29.2433,115000.0
2014-04-22 14:20:00,33.41,33.43,33.38,33.41,138700.0,29.2433,29.2608,29.2171,29.2433,138700.0
2014-04-22 14:30:00,33.41,33.44,33.38,33.42,134500.0,29.2433,29.2696,29.2171,29.2521,134500.0
2014-04-22 14:40:00,33.43,33.44,33.36,33.37,154100.0,29.2608,29.2696,29.1996,29.2083,154100.0
2014-04-22 14:50:00,33.37,33.39,33.32,33.33,275600.0,29.2083,29.2258,29.1645,29.1733,275600.0
2014-04-22 15:00:00,33.34,33.35,33.33,33.34,139900.0,29.182,29.1908,29.1733,29.182,139900.0
2014-04-22 15:10:00,33.34,33.35,33.32,33.34,279100.0,29.182,29.1908,29.1645,29.182,279100.0
2014-04-22 15:20:00,33.34,33.39,33.31,33.38,245600.0,29.182,29.2258,29.1558,29.2171,245600.0
2014-04-22 15:30:00,33.38,33.41,33.37,33.37,358100.0,29.2171,29.2433,29.2083,29.2083,358100.0
2014-04-22 15:40:00,33.37,33.38,33.32,33.32,441900.0,29.2083,29.2171,29.1645,29.1645,441900.0
2014-04-22 15:50:00,33.33,33.33,33.3,33.3,580600.0,29.1733,29.1733,29.147,29.147,580600.0
2014-04-23 09:30:00,33.31,33.33,33.16,33.26,255300.0,29.1558,29.1733,29.0245,29.112,255300.0
2014-04-23 09:40:00,33.25,33.33,33.2,33.32,124800.0,29.1033,29.1733,29.0595,29.1645,124800.0
2014-04-23 09:50:00,33.33,33.37,33.29,33.31,191000.0,29.1733,29.2083,29.1383,29.1558,191000.0
2014-04-23 10:00:00,33.3,33.3,33.2,33.21,208900.0,29.147,29.147,29.0595,29.0683,208900.0
2014-04-23 10:10:00,33.21,33.22,33.12,33.19,191300.0,29.0683,29.077,28.9895,29.0508,191300.0
2014-04-23 10:20:00,33.18,33.27,33.14,33.27,188700.0,29.042,29.1208,29.007,29.1208,188700.0
2014-04-23 10:30:00,33.27,33.29,33.21,33.28,131500.0,29.1208,29.1383,29.0683,29.1295,131500.0
2014-04-23 10:40:00,33.28,33.32,33.21,33.23,123900.0,29.1295,29.1645,29.0683,29.0858,123900.0
2014-04-23 10:50:00,33.23,33.36,33.23,33.34,110700.0,29.0858,29.1996,29.0858,29.182,110700.0
2014-04-23 11:00:00,33.35,33.42,33.33,33.38,152000.0,29.1908,29.2521,29.1733,29.2171,152000.0
2014-04-23 11:10:00,33.38,33.42,33.32,33.35,118800.0,29.2171,29.2521,29.1645,29.1908,118800.0
2014-04-23 11:20:00,33.36,33.42,33.32,33.39,137800.0,29.1996,29.2521,29.1645,29.2258,137800.0
2014-04-23 11:30:00,33.39,33.52,33.38,33.51,311600.0,29.2258,29.3396,29.2171,29.3308,311600.0
2014-04-23 11:40:00,33.52,33.52,33.45,33.48,87400.0,29.3396,29.3396,29.2783,29.3046,87400.0
2014-04-23 11:50:00,33.47,33.52,33.41,33.42,86900.0,29.2958,29.3396,29.2433,29.2521,86900.0
2014-04-23 12:00:00,33.41,33.49,33.41,33.46,102000.0,29.2433,29.3133,29.2433,29.2871,102000.0
2014-04-23 12:10:00,33.46,33.47,33.41,33.44,69800.0,29.2871,29.2958,29.2433,29.2696,69800.0
2014-04-23 12:20:00,33.44,33.48,33.42,33.47,152600.0,29.2696,29.3046,29.2521,29.2958,152600.0
2014-04-23 12:30:00,33.47,33.48,33.42,33.47,99800.0,29.2958,29.3046,29.2521,29.2958,99800.0
2014-04-23 12:40:00,33.48,33.51,33.42,33.43,67300.0,29.3046,29.3308,29.2521,29.2608,67300.0
2014-04-23 12:50:00,33.42,33.43,33.35,33.38,56600.0,29.2521,29.2608,29.1908,29.2171,56600.0
2014-04-23 13:00:00,33.39,33.4,33.36,33.38,85100.0,29.2258,29.2346,29.1996,29.2171,85100.0
2014-04-23 13:10:00,33.37,33.4,33.36,33.39,100800.0,29.2083,29.2346,29.1996,29.2258,100800.0
2014-04-23 13:20:00,33.39,33.45,33.38,33.45,86300.0,29.2258,29.2783,29.2171,29.2783,86300.0
2014-04-23 13:30:00,33.45,33.45,33.4,33.4,76100.0,29.2783,29.2783,29.2346,29.2346,76100.0
2014-04-23 13:40:00,33.41,33.46,33.4,33.44,240600.0,29.2433,29.2871,29.2346,29.2696,240600.0
2014-04-23 13:50:00,33.45,33.47,33.42,33.45,391800.0,29.2783,29.2958,29.2521,29.2783,391800.0
2014-04-23 14:00:00,33.44,33.52,33.42,33.52,183800.0,29.2696,29.3396,29.2521,29.3396,183800.0
2014-04-23 14:10:00,33.52,33.55,33.46,33.48,147700.0,29.3396,29.3659,29.2871,29.3046,147700.0
2014-04-23 14:20:00,33.47,33.54,33.45,33.51,128400.0,29.2958,29.3571,29.2783,29.3308,128400.0
2014-04-23 14:30:00,33.52,33.57,33.46,33.57,123900.0,29.3396,29.3834,29.2871,29.3834,123900.0
2014-04-23 14:40:00,33.57,33.59,33.46,33.46,116800.0,29.3834,29.4009,29.2871,29.2871,116800.0
2014-04-23 14:50:00,33.46,33.48,33.44,33.44,102900.0,29.2871,29.3046,29.2696,29.2696,102900.0
2014-04-23 15:00:00,33.44,33.52,33.41,33.51,178300.0,29.2696,29.3396,29.2433,29.3308,178300.0
2014-04-23 15:10:00,33.51,33.54,33.48,33.54,122600.0,29.3308,29.3571,29.3046,29.3571,122600.0
2014-04-23 15:20:00,33.54,33.57,33.51,33.56,149700.0,29.3571,29.3834,29.3308,29.3746,149700.0
2014-04-23 15:30:00,33.56,33.57,33.51,33.51,296200.0,29.3746,29.3834,29.3308,29.3308,296200.0
2014-04-23 15:40:00,33.51,33.54,33.45,33.52,374600.0,29.3308,29.3571,29.2783,29.3396,374600.0
2014-04-23 15:50:00,33.53,33.58,33.5,33.5,618300.0,29.3484,29.3921,29.3221,29.3221,618300.0
2014-04-24 09:30:00,34.28,34.48,33.8,34.15,1143200.0,30.0048,30.1799,29.5847,29.891,1143200.0
2014-04-24 09:40:00,34.15,34.22,33.85,34.2,787600.0,29.891,29.9523,29.6284,29.9348,787600.0
2014-04-24 09:50:00,34.21,34.41,34.06,34.26,708900.0,29.9435,30.1186,29.8123,29.9873,708900.0
2014-04-24 10:00:00,34.27,34.39,34.07,34.09,459200.0,29.9961,30.1011,29.821,29.8385,459200.0
2014-04-24 10:10:00,34.09,34.11,34.0,34.05,415200.0,29.8385,29.856,29.7597,29.8035,415200.0
2014-04-24 10:20:00,34.05,34.28,34.05,34.25,363000.0,29.8035,30.0048,29.8035,29.9786,363000.0
2014-04-24 10:30:00,34.25,34.36,34.18,34.35,473800.0,29.9786,30.0748,29.9173,30.0661,473800.0
2014-04-24 10:40:00,34.35,34.36,34.25,34.32,294400.0,30.0661,30.0748,29.9786,30.0398,294400.0
2014-04-24 10:50:00,34.31,34.31,34.1,34.12,234600.0,30.0311,30.0311,29.8473,29.8648,234600.0
2014-04-24 11:00:00,34.12,34.19,34.06,34.09,274300.0,29.8648,29.926,29.8123,29.8385,274300.0
2014-04-24 11:10:00,34.09,34.28,34.07,34.22,321400.0,29.8385,30.0048,29.821,29.9523,321400.0
2014-04-24 11:20:00,34.21,34.23,34.13,34.2,396200.0,29.9435,29.9611,29.8735,29.9348,396200.0
2014-04-24 11:30:00,34.2,34.24,34.1,34.23,268100.0,29.9348,29.9698,29.8473,29.9611,268100.0
2014-04-24 11:40:00,34.22,34.25,34.21,34.22,122100.0,29.9523,29.9786,29.9435,29.9523,122100.0
2014-04-24 11:50:00,34.22,34.24,34.16,34.16,158200.0,29.9523,29.9698,29.8998,29.8998,158200.0
2014-04-24 12:00:00,34.17,34.23,34.16,34.2,107600.0,29.9085,29.9611,29.8998,29.9348,107600.0
2014-04-24 12:10:00,34.21,34.22,34.12,34.19,118500.0,29.9435,29.9523,29.8648,29.926,118500.0
2014-04-24 12:20:00,34.2,34.22,34.18,34.21,90700.0,29.9348,29.9523,29.9173,29.9435,90700.0
2014-04-24 12:30:00,34.21,34.25,34.19,34.23,76900.0,29.9435,29.9786,29.926,29.9611,76900.0
2014-04-24 12:40:00,34.23,34.24,34.19,34.21,118100.0,29.9611,29.9698,29.926,29.9435,118100.0
2014-04-24 12:50:00,34.2,34.22,34.18,34.2,57800.0,29.9348,29.9523,29.9173,29.9348,57800.0
2014-04-24 13:00:00,34.2,34.22,34.17,34.19,100100.0,29.9348,29.9523,29.9085,29.926,100100.0
2014-04-24 13:10:00,34.2,34.21,34.17,34.2,84800.0,29.9348,29.9435,29.9085,29.9348,84800.0
2014-04-24 13:20:00,34.2,34.26,34.2,34.25,148700.0,29.9348,29.9873,29.9348,29.9786,148700.0
2014-04-24 13:30:00,34.24,34.25,34.12,34.13,175700.0,29.9698,29.9786,29.8648,29.8735,175700.0
2014-04-24 13:40:00,34.13,34.16,34.03,34.05,102300.0,29.8735,29.8998,29.786,29.8035,102300.0
2014-04-24 13:50:00,34.05,34.09,33.97,33.98,129200.0,29.8035,29.8385,29.7335,29.7422,129200.0
2014-04-24 14:00:00,33.99,34.0,33.94,33.97,139700.0,29.751,29.7597,29.7072,29.7335,139700.0
2014-04-24 14:10:00,33.98,34.08,33.95,34.07,140200.0,29.7422,29.8298,29.716,29.821,140200.0
2014-04-24 14:20:00,34.06,34.2,34.03,34.2,137700.0,29.8123,29.9348,29.786,29.9348,137700.0
2014-04-24 14:30:00,34.2,34.24,34.13,34.18,165800.0,29.9348,29.9698,29.8735,29.9173,165800.0
2014-04-24 14:40:00,34.19,34.19,34.08,34.14,123900.0,29.926,29.926,29.8298,29.8823,123900.0
2014-04-24 14:50:00,34.14,34.17,34.07,34.11,104800.0,29.8823,29.9085,29.821,29.856,104800.0
2014-04-24 15:00:00,34.12,34.21,34.07,34.2,256300.0,29.8648,29.9435,29.821,29.9348,256300.0
2014-04-24 15:10:00,34.19,34.28,34.16,34.16,214400.0,29.926,30.0048,29.8998,29.8998,214400.0
2014-04-24 15:20:00,34.16,34.17,34.0,34.05,250000.0,29.8998,29.9085,29.7597,29.8035,250000.0
2014-04-24 15:30:00,34.05,34.07,33.91,33.95,347100.0,29.8035,29.821,29.681,29.716,347100.0
2014-04-24 15:40:00,33.93,34.0,33.92,33.96,675800.0,29.6985,29.7597,29.6897,29.7247,675800.0
2014-04-24 15:50:00,33.96,33.98,33.92,33.95,665000.0,29.7247,29.7422,29.6897,29.716,665000.0
2014-04-25 09:30:00,33.95,34.1,33.89,33.94,320300.0,29.716,29.8473,29.6635,29.7072,320300.0
2014-04-25 09:40:00,33.95,34.22,33.95,34.2,318900.0,29.716,29.9523,29.716,29.9348,318900.0
2014-04-25 09:50:00,34.19,34.27,34.14,34.2,283200.0,29.926,29.9961,29.8823,29.9348,283200.0
2014-04-25 10:00:00,34.21,34.21,34.12,34.16,200800.0,29.9435,29.9435,29.8648,29.8998,200800.0
2014-04-25 10:10:00,34.15,34.34,34.15,34.26,370200.0,29.891,30.0573,29.891,29.9873,370200.0
2014-04-25 10:20:00,34.26,34.28,34.1,34.1,128300.0,29.9873,30.0048,29.8473,29.8473,128300.0
2014-04-25 10:30:00,34.1,34.16,34.04,34.12,178400.0,29.8473,29.8998,29.7948,29.8648,178400.0
2014-04-25 10:40:00,34.12,34.15,34.05,34.06,160600.0,29.8648,29.891,29.8035,29.8123,160600.0
2014-04-25 10:50:00,34.05,34.06,33.83,33.89,279500.0,29.8035,29.8123,29.6109,29.6635,279500.0
2014-04-25 11:00:00,33.91,33.93,33.84,33.93,184500.0,29.681,29.6985,29.6197,29.6985,184500.0
2014-04-25 11:10:00,33.93,33.97,33.87,33.9,157200.0,29.6985,29.7335,29.646,29.6722,157200.0
2014-04-25 11:20:00,33.9,33.94,33.86,33.93,127000.0,29.6722,29.7072,29.6372,29.6985,127000.0
2014-04-25 11:30:00,33.93,34.0,33.92,33.94,140300.0,29.6985,29.7597,29.6897,29.7072,140300.0
2014-04-25 11:40:00,33.94,33.97,33.84,33.88,109300.0,29.7072,29.7335,29.6197,29.6547,109300.0
2014-04-25 11:50:00,33.87,34.0,33.87,33.96,101200.0,29.646,29.7597,29.646,29.7247,101200.0
2014-04-25 12:00:00,33.95,33.96,33.89,33.91,97300.0,29.716,29.7247,29.6635,29.681,97300.0
2014-04-25 12:10:00,33.9,33.93,33.84,33.84,110300.0,29.6722,29.6985,29.6197,29.6197,110300.0
2014-04-25 12:20:00,33.84,33.88,33.83,33.87,61500.0,29.6197,29.6547,29.6109,29.646,61500.0
2014-04-25 12:30:00,33.88,33.94,33.87,33.9,97400.0,29.6547,29.7072,29.646,29.6722,97400.0
2014-04-25 12:40:00,33.91,33.91,33.84,33.85,96100.0,29.681,29.681,29.6197,29.6284,96100.0
2014-04-25 12:50:00,33.85,33.86,33.81,33.81,95800.0,29.6284,29.6372,29.5934,29.5934,95800.0
2014-04-25 13:00:00,33.81,33.84,33.75,33.78,169600.0,29.5934,29.6197,29.5409,29.5672,169600.0
2014-04-25 13:10:00,33.79,33.79,33.76,33.76,69700.0,29.5759,29.5759,29.5497,29.5497,69700.0
2014-04-25 13:20:00,33.76,33.78,33.75,33.76,72900.0,29.5497,29.5672,29.5409,29.5497,72900.0
2014-04-25 13:30:00,33.76,33.77,33.68,33.7,213300.0,29.5497,29.5584,29.4796,29.4972,213300.0
2014-04-25 13:40:00,33.71,33.73,33.69,33.7,79900.0,29.5059,29.5234,29.4884,29.4972,79900.0
2014-04-25 13:50:00,33.7,33.73,33.68,33.71,93700.0,29.4972,29.5234,29.4796,29.5059,93700.0
2014-04-25 14:00:00,33.7,33.74,33.69,33.74,70100.0,29.4972,29.5322,29.4884,29.5322,70100.0
2014-04-25 14:10:00,33.73,33.8,33.72,33.79,85500.0,29.5234,29.5847,29.5147,29.5759,85500.0
2014-04-25 14:20:00,33.79,33.82,33.77,33.79,83300.0,29.5759,29.6022,29.5584,29.5759,83300.0
2014-04-25 14:30:00,33.79,33.88,33.76,33.84,97000.0,29.5759,29.6547,29.5497,29.6197,97000.0
2014-04-25 14:40:00,33.85,33.86,33.8,33.84,76300.0,29.6284,29.6372,29.5847,29.6197,76300.0
2014-04-25 14:50:00,33.84,33.91,33.84,33.87,99200.0,29.6197,29.681,29.6197,29.646,99200.0
2014-04-25 15:00:00,33.87,33.91,33.86,33.87,101100.0,29.646,29.681,29.6372,29.646,101100.0
2014-04-25 15:10:00,33.87,33.88,33.83,33.86,95900.0,29.646,29.6547,29.6109,29.6372,95900.0
2014-04-25 15:20:00,33.86,33.97,33.86,33.97,117600.0,29.6372,29.7335,29.6372,29.7335,117600.0
2014-04-25 15:30:00,33.97,33.99,33.93,33.95,133700.0,29.7335,29.751,29.6985,29.716,133700.0
2014-04-25 15:40:00,33.94,34.03,33.94,34.0,330200.0,29.7072,29.786,29.7072,29.7597,330200.0
2014-04-25 15:50:00,34.0,34.04,33.98,34.01,735300.0,29.7597,29.7948,29.7422,29.7685,735300.0
2014-04-28 09:30:00,34.04,34.05,33.51,33.63,728900.0,29.7948,29.8035,29.3308,29.4359,728900.0
2014-04-28 09:40:00,33.63,33.78,33.58,33.76,377000.0,29.4359,29.5672,29.3921,29.5497,377000.0
2014-04-28 09:50:00,33.77,33.97,33.75,33.86,241000.0,29.5584,29.7335,29.5409,29.6372,241000.0
2014-04-28 10:00:00,33.86,33.95,33.85,33.9,156500.0,29.6372,29.716,29.6284,29.6722,156500.0
2014-04-28 10:10:00,33.91,33.93,33.87,33.89,204800.0,29.681,29.6985,29.646,29.6635,204800.0
2014-04-28 10:20:00,33.9,33.93,33.78,33.78,114400.0,29.6722,29.6985,29.5672,29.5672,114400.0
2014-04-28 10:30:00,33.79,33.85,33.76,33.81,126600.0,29.5759,29.6284,29.5497,29.5934,126600.0
2014-04-28 10:40:00,33.82,33.93,33.81,33.87,177400.0,29.6022,29.6985,29.5934,29.646,177400.0
2014-04-28 10:50:00,33.87,33.91,33.84,33.89,134400.0,29.646,29.681,29.6197,29.6635,134400.0
2014-04-28 11:00:00,33.89,33.91,33.87,33.88,123300.0,29.6635,29.681,29.646,29.6547,123300.0
2014-04-28 11:10:00,33.89,33.9,33.8,33.8,217400.0,29.6635,29.6722,29.5847,29.5847,217400.0
2014-04-28 11:20:00,33.8,33.84,33.75,33.75,126200.0,29.5847,29.6197,29.5409,29.5409,126200.0
2014-04-28 11:30:00,33.74,33.87,33.74,33.86,159200.0,29.5322,29.646,29.5322,29.6372,159200.0
2014-04-28 11:40:00,33.85,33.87,33.81,33.86,77100.0,29.6284,29.646,29.5934,29.6372,77100.0
2014-04-28 11:50:00,33.87,33.9,33.77,33.77,161000.0,29.646,29.6722,29.5584,29.5584,161000.0
2014-04-28 12:00:00,33.77,33.77,33.7,33.71,94100.0,29.5584,29.5584,29.4972,29.5059,94100.0
2014-04-28 12:10:00,33.71,33.88,33.7,33.87,140500.0,29.5059,29.6547,29.4972,29.646,140500.0
2014-04-28 12:20:00,33.87,33.88,33.82,33.88,80500.0,29.646,29.6547,29.6022,29.6547,80500.0
2014-04-28 12:30:00,33.87,33.9,33.84,33.85,87100.0,29.646,29.6722,29.6197,29.6284,87100.0
2014-04-28 12:40:00,33.85,33.9,33.81,33.89,133300.0,29.6284,29.6722,29.5934,29.6635,133300.0
2014-04-28 12:50:00,33.9,33.9,33.81,33.83,83900.0,29.6722,29.6722,29.5934,29.6109,83900.0
2014-04-28 13:00:00,33.83,33.83,33.7,33.71,88500.0,29.6109,29.6109,29.4972,29.5059,88500.0
2014-04-28 13:10:00,33.72,33.74,33.66,33.7,124700.0,29.5147,29.5322,29.4621,29.4972,124700.0
2014-04-28 13:20:00,33.7,33.73,33.66,33.69,108000.0,29.4972,29.5234,29.4621,29.4884,108000.0
2014-04-28 13:30:00,33.68,33.73,33.63,33.63,109300.0,29.4796,29.5234,29.4359,29.4359,109300.0
2014-04-28 13:40:00,33.64,33.68,33.62,33.68,113100.0,29.4446,29.4796,29.4271,29.4796,113100.0
2014-04-28 13:50:00,33.68,33.74,33.68,33.7,152400.0,29.4796,29.5322,29.4796,29.4972,152400.0
2014-04-28 14:00:00,33.69,33.7,33.6,33.68,114300.0,29.4884,29.4972,29.4096,29.4796,114300.0
2014-04-28 14:10:00,33.68,33.79,33.68,33.79,101300.0,29.4796,29.5759,29.4796,29.5759,101300.0
2014-04-28 14:20:00,33.78,33.79,33.72,33.77,109300.0,29.5672,29.5759,29.5147,29.5584,109300.0
2014-04-28 14:30:00,33.77,33.79,33.73,33.76,90600.0,29.5584,29.5759,29.5234,29.5497,90600.0
2014-04-28 14:40:00,33.75,33.83,33.72,33.83,193600.0,29.5409,29.6109,29.5147,29.6109,193600.0
2014-04-28 14:50:00,33.83,33.84,33.74,33.74,65800.0,29.6109,29.6197,29.5322,29.5322,65800.0
2014-04-28 15:00:00,33.75,33.84,33.72,33.84,116700.0,29.5409,29.6197,29.5147,29.6197,116700.0
2014-04-28 15:10:00,33.83,33.93,33.82,33.92,176600.0,29.6109,29.6985,29.6022,29.6897,176600.0
2014-04-28 15:20:00,33.93,33.96,33.88,33.91,241500.0,29.6985,29.7247,29.6547,29.681,241500.0
2014-04-28 15:30:00,33.91,33.97,33.9,33.93,181600.0,29.681,29.7335,29.6722,29.6985,181600.0
2014-04-28 15:40:00,33.93,33.96,33.88,33.92,237400.0,29.6985,29.7247,29.6547,29.6897,237400.0
2014-04-28 15:50:00,33.93,33.93,33.88,33.9,469600.0,29.6985,29.6985,29.6547,29.6722,469600.0
2014-04-29 09:30:00,33.83,33.97,33.75,33.87,495500.0,29.6109,29.7335,29.5409,29.646,495500.0
2014-04-29 09:40:00,33.87,33.97,33.75,33.97,319500.0,29.646,29.7335,29.5409,29.7335,319500.0
2014-04-29 09:50:00,33.97,34.03,33.85,33.85,227400.0,29.7335,29.786,29.6284,29.6284,227400.0
2014-04-29 10:00:00,33.85,34.05,33.85,33.98,292800.0,29.6284,29.8035,29.6284,29.7422,292800.0
2014-04-29 10:10:00,33.98,34.12,33.95,34.11,154900.0,29.7422,29.8648,29.716,29.856,154900.0
2014-04-29 10:20:00,34.1,34.2,34.1,34.16,247200.0,29.8473,29.9348,29.8473,29.8998,247200.0
2014-04-29 10:30:00,34.15,34.24,34.14,34.23,177300.0,29.891,29.9698,29.8823,29.9611,177300.0
2014-04-29 10:40:00,34.24,34.32,34.22,34.26,156400.0,29.9698,30.0398,29.9523,29.9873,156400.0
2014-04-29 10:50:00,34.26,34.3,34.22,34.28,90100.0,29.9873,30.0223,29.9523,30.0048,90100.0
2014-04-29 11:00:00,34.28,34.35,34.25,34.35,233400.0,30.0048,30.0661,29.9786,30.0661,233400.0
2014-04-29 11:10:00,34.35,34.36,34.26,34.3,116400.0,30.0661,30.0748,29.9873,30.0223,116400.0
2014-04-29 11:20:00,34.3,34.38,34.29,34.34,127800.0,30.0223,30.0923,30.0136,30.0573,127800.0
2014-04-29 11:30:00,34.34,34.44,34.33,34.4,204900.0,30.0573,30.1449,30.0486,30.1099,204900.0
2014-04-29 11:40:00,34.4,34.44,34.37,34.38,131900.0,30.1099,30.1449,30.0836,30.0923,131900.0
2014-04-29 11:50:00,34.37,34.38,34.32,34.32,86200.0,30.0836,30.0923,30.0398,30.0398,86200.0
2014-04-29 12:00:00,34.32,34.34,34.3,34.33,117300.0,30.0398,30.0573,30.0223,30.0486,117300.0
2014-04-29 12:10:00,34.33,34.38,34.32,34.37,62600.0,30.0486,30.0923,30.0398,30.0836,62600.0
2014-04-29 12:20:00,34.36,34.4,34.33,34.34,141100.0,30.0748,30.1099,30.0486,30.0573,141100.0
2014-04-29 12:30:00,34.33,34.4,34.33,34.34,139800.0,30.0486,30.1099,30.0486,30.0573,139800.0
2014-04-29 12:40:00,34.35,34.37,34.32,34.34,131100.0,30.0661,30.0836,30.0398,30.0573,131100.0
2014-04-29 12:50:00,34.34,34.38,34.33,34.34,193400.0,30.0573,30.0923,30.0486,30.0573,193400.0
2014-04-29 13:00:00,34.34,34.35,34.26,34.26,140400.0,30.0573,30.0661,29.9873,29.9873,140400.0
2014-04-29 13:10:00,34.26,34.27,34.2,34.21,76300.0,29.9873,29.9961,29.9348,29.9435,76300.0
2014-04-29 13:20:00,34.2,34.21,34.15,34.2,110000.0,29.9348,29.9435,29.891,29.9348,110000.0
2014-04-29 13:30:00,34.2,34.26,34.15,34.26,95900.0,29.9348,29.9873,29.891,29.9873,95900.0
2014-04-29 13:40:00,34.26,34.27,34.17,34.21,106000.0,29.9873,29.9961,29.9085,29.9435,106000.0
2014-04-29 13:50:00,34.2,34.3,34.2,34.28,72100.0,29.9348,30.0223,29.9348,30.0048,72100.0
2014-04-29 14:00:00,34.29,34.31,34.27,34.29,110500.0,30.0136,30.0311,29.9961,30.0136,110500.0
2014-04-29 14:10:00,34.3,34.38,34.29,34.37,83400.0,30.0223,30.0923,30.0136,30.0836,83400.0
2014-04-29 14:20:00,34.37,34.4,34.35,34.39,106700.0,30.0836,30.1099,30.0661,30.1011,106700.0
2014-04-29 14:30:00,34.39,34.4,34.34,34.34,119400.0,30.1011,30.1099,30.0573,30.0573,119400.0
2014-04-29 14:40:00,34.34,34.35,34.32,34.33,46800.0,30.0573,30.0661,30.0398,30.0486,46800.0
2014-04-29 14:50:00,34.33,34.38,34.32,34.38,96200.0,30.0486,30.0923,30.0398,30.0923,96200.0
2014-04-29 15:00:00,34.38,34.38,34.35,34.36,57000.0,30.0923,30.0923,30.0661,30.0748,57000.0
2014-04-29 15:10:00,34.36,34.4,34.35,34.38,115500.0,30.0748,30.1099,30.0661,30.0923,115500.0
2014-04-29 15:20:00,34.38,34.39,34.34,34.35,514500.0,30.0923,30.1011,30.0573,30.0661,514500.0
2014-04-29 15:30:00,34.36,34.4,34.35,34.39,373200.0,30.0748,30.1099,30.0661,30.1011,373200.0
2014-04-29 15:40:00,34.39,34.45,34.38,34.44,552300.0,30.1011,30.1536,30.0923,30.1449,552300.0
2014-04-29 15:50:00,34.44,34.45,34.4,34.44,1630200.0,30.1449,30.1536,30.1099,30.1449,1630200.0
2014-04-30 09:30:00,34.25,34.33,34.1,34.1,323000.0,29.9786,30.0486,29.8473,29.8473,323000.0
2014-04-30 09:40:00,34.1,34.17,34.0,34.11,259900.0,29.8473,29.9085,29.7597,29.856,259900.0
2014-04-30 09:50:00,34.11,34.19,34.06,34.09,171700.0,29.856,29.926,29.8123,29.8385,171700.0
2014-04-30 10:00:00,34.09,34.2,34.05,34.2,119900.0,29.8385,29.9348,29.8035,29.9348,119900.0
2014-04-30 10:10:00,34.21,34.25,34.12,34.12,163100.0,29.9435,29.9786,29.8648,29.8648,163100.0
2014-04-30 10:20:00,34.12,34.17,34.11,34.13,110400.0,29.8648,29.9085,29.856,29.8735,110400.0
2014-04-30 10:30:00,34.14,34.19,34.12,34.13,140000.0,29.8823,29.926,29.8648,29.8735,140000.0
2014-04-30 10:40:00,34.14,34.2,34.1,34.2,100700.0,29.8823,29.9348,29.8473,29.9348,100700.0
2014-04-30 10:50:00,34.21,34.24,34.19,34.22,65200.0,29.9435,29.9698,29.926,29.9523,65200.0
2014-04-30 11:00:00,34.21,34.24,34.18,34.24,71300.0,29.9435,29.9698,29.9173,29.9698,71300.0
2014-04-30 11:10:00,34.24,34.24,34.14,34.14,64200.0,29.9698,29.9698,29.8823,29.8823,64200.0
2014-04-30 11:20:00,34.14,34.2,34.13,34.2,39800.0,29.8823,29.9348,29.8735,29.9348,39800.0
2014-04-30 11:30:00,34.2,34.26,34.19,34.23,65100.0,29.9348,29.9873,29.926,29.9611,65100.0
2014-04-30 11:40:00,34.24,34.27,34.23,34.25,47200.0,29.9698,29.9961,29.9611,29.9786,47200.0
2014-04-30 11:50:00,34.25,34.26,34.21,34.23,31800.0,29.9786,29.9873,29.9435,29.9611,31800.0
2014-04-30 12:00:00,34.23,34.24,34.17,34.19,104800.0,29.9611,29.9698,29.9085,29.926,104800.0
2014-04-30 12:10:00,34.19,34.21,34.18,34.2,38400.0,29.926,29.9435,29.9173,29.9348,38400.0
2014-04-30 12:20:00,34.2,34.2,34.15,34.18,32400.0,29.9348,29.9348,29.891,29.9173,32400.0
2014-04-30 12:30:00,34.18,34.2,34.15,34.19,50300.0,29.9173,29.9348,29.891,29.926,50300.0
2014-04-30 12:40:00,34.19,34.2,34.16,34.19,116100.0,29.926,29.9348,29.8998,29.926,116100.0
2014-04-30 12:50:00,34.2,34.24,34.18,34.24,34800.0,29.9348,29.9698,29.9173,29.9698,34800.0
2014-04-30 13:00:00,34.23,34.24,34.21,34.24,24800.0,29.9611,29.9698,29.9435,29.9698,24800.0
2014-04-30 13:10:00,34.24,34.24,34.17,34.17,69300.0,29.9698,29.9698,29.9085,29.9085,69300.0
2014-04-30 13:20:00,34.16,34.19,34.15,34.19,75000.0,29.8998,29.926,29.891,29.926,75000.0
2014-04-30 13:30:00,34.18,34.2,34.16,34.18,39200.0,29.9173,29.9348,29.8998,29.9173,39200.0
2014-04-30 13:40:00,34.18,34.19,34.15,34.15,56100.0,29.9173,29.926,29.891,29.891,56100.0
2014-04-30 13:50:00,34.16,34.2,34.15,34.16,73800.0,29.8998,29.9348,29.891,29.8998,73800.0
2014-04-30 14:00:00,34.16,34.25,34.12,34.18,97400.0,29.8998,29.9786,29.8648,29.9173,97400.0
2014-04-30 14:10:00,34.18,34.18,34.09,34.14,143700.0,29.9173,29.9173,29.8385,29.8823,143700.0
2014-04-30 14:20:00,34.12,34.2,34.12,34.18,107100.0,29.8648,29.9348,29.8648,29.9173,107100.0
2014-04-30 14:30:00,34.18,34.2,34.16,34.18,110800.0,29.9173,29.9348,29.8998,29.9173,110800.0
2014-04-30 14:40:00,34.18,34.27,34.16,34.26,124200.0,29.9173,29.9961,29.8998,29.9873,124200.0
2014-04-30 14:50:00,34.25,34.29,34.25,34.27,80300.0,29.9786,30.0136,29.9786,29.9961,80300.0
2014-04-30 15:00:00,34.28,34.28,34.16,34.16,106500.0,30.0048,30.0048,29.8998,29.8998,106500.0
2014-04-30 15:10:00,34.15,34.19,34.13,34.19,89100.0,29.891,29.926,29.8735,29.926,89100.0
2014-04-30 15:20:00,34.18,34.24,34.16,34.22,96900.0,29.9173,29.9698,29.8998,29.9523,96900.0
2014-04-30 15:30:00,34.23,34.32,34.23,34.32,206600.0,29.9611,30.0398,29.9611,30.0398,206600.0
2014-04-30 15:40:00,34.32,34.38,34.29,34.32,541000.0,30.0398,30.0923,30.0136,30.0398,541000.0
2014-04-30 15:50:00,34.32,34.4,34.32,34.38,1010900.0,30.0398,30.1099,30.0398,30.0923,1010900.0
2014-05-01 09:30:00,34.21,34.39,34.16,34.3,332600.0,29.9435,30.1011,29.8998,30.0223,332600.0
2014-05-01 09:40:00,34.3,34.42,34.28,34.41,256800.0,30.0223,30.1274,30.0048,30.1186,256800.0
2014-05-01 09:50:00,34.42,34.44,34.33,34.35,192200.0,30.1274,30.1449,30.0486,30.0661,192200.0
2014-05-01 10:00:00,34.34,34.47,34.33,34.4,196100.0,30.0573,30.1711,30.0486,30.1099,196100.0
2014-05-01 10:10:00,34.39,34.45,34.36,34.37,101000.0,30.1011,30.1536,30.0748,30.0836,101000.0
2014-05-01 10:20:00,34.36,34.45,34.35,34.41,228300.0,30.0748,30.1536,30.0661,30.1186,228300.0
2014-05-01 10:30:00,34.4,34.42,34.37,34.38,134500.0,30.1099,30.1274,30.0836,30.0923,134500.0
2014-05-01 10:40:00,34.38,34.48,34.37,34.41,196800.0,30.0923,30.1799,30.0836,30.1186,196800.0
2014-05-01 10:50:00,34.42,34.48,34.4,34.46,152100.0,30.1274,30.1799,30.1099,30.1624,152100.0
2014-05-01 11:00:00,34.46,34.47,34.34,34.36,143800.0,30.1624,30.1711,30.0573,30.0748,143800.0
2014-05-01 11:10:00,34.35,34.38,34.34,34.35,162100.0,30.0661,30.0923,30.0573,30.0661,162100.0
2014-05-01 11:20:00,34.36,34.44,34.34,34.42,109100.0,30.0748,30.1449,30.0573,30.1274,109100.0
2014-05-01 11:30:00,34.42,34.48,34.41,34.45,102700.0,30.1274,30.1799,30.1186,30.1536,102700.0
2014-05-01 11:40:00,34.46,34.47,34.42,34.44,99000.0,30.1624,30.1711,30.1274,30.1449,99000.0
2014-05-01 11:50:00,34.44,34.45,34.4,34.44,106400.0,30.1449,30.1536,30.1099,30.1449,106400.0
2014-05-01 12:00:00,34.45,34.45,34.4,34.4,60000.0,30.1536,30.1536,30.1099,30.1099,60000.0
2014-05-01 12:10:00,34.41,34.42,34.37,34.38,64900.0,30.1186,30.1274,30.0836,30.0923,64900.0
2014-05-01 12:20:00,34.37,34.4,34.35,34.35,49000.0,30.0836,30.1099,30.0661,30.0661,49000.0
2014-05-01 12:30:00,34.35,34.37,34.33,34.34,93000.0,30.0661,30.0836,30.0486,30.0573,93000.0
2014-05-01 12:40:00,34.34,34.36,34.33,34.35,114800.0,30.0573,30.0748,30.0486,30.0661,114800.0
2014-05-01 12:50:00,34.36,34.38,34.34,34.34,41500.0,30.0748,30.0923,30.0573,30.0573,41500.0
2014-05-01 13:00:00,34.34,34.36,34.34,34.34,57800.0,30.0573,30.0748,30.0573,30.0573,57800.0
2014-05-01 13:10:00,34.34,34.37,34.3,34.3,98900.0,30.0573,30.0836,30.0223,30.0223,98900.0
2014-05-01 13:20:00,34.29,34.32,34.27,34.3,58200.0,30.0136,30.0398,29.9961,30.0223,58200.0
2014-05-01 13:30:00,34.29,34.32,34.27,34.27,113000.0,30.0136,30.0398,29.9961,29.9961,113000.0
2014-05-01 13:40:00,34.27,34.34,34.27,34.27,131600.0,29.9961,30.0573,29.9961,29.9961,131600.0
2014-05-01 13:50:00,34.27,34.3,34.21,34.24,100900.0,29.9961,30.0223,29.9435,29.9698,100900.0
2014-05-01 14:00:00,34.23,34.27,34.21,34.23,73700.0,29.9611,29.9961,29.9435,29.9611,73700.0
2014-05-01 14:10:00,34.24,34.29,34.23,34.29,71800.0,29.9698,30.0136,29.9611,30.0136,71800.0
2014-05-01 14:20:00,34.28,34.3,34.27,34.29,107300.0,30.0048,30.0223,29.9961,30.0136,107300.0
2014-05-01 14:30:00,34.28,34.3,34.23,34.23,90700.0,30.0048,30.0223,29.9611,29.9611,90700.0
2014-05-01 14:40:00,34.23,34.25,34.14,34.19,125800.0,29.9611,29.9786,29.8823,29.926,125800.0
2014-05-01 14:50:00,34.19,34.21,34.14,34.15,136200.0,29.926,29.9435,29.8823,29.891,136200.0
2014-05-01 15:00:00,34.15,34.15,34.07,34.08,165200.0,29.891,29.891,29.821,29.8298,165200.0
2014-05-01 15:10:00,34.07,34.14,34.04,34.12,231800.0,29.821,29.8823,29.7948,29.8648,231800.0
2014-05-01 15:20:00,34.11,34.13,34.07,34.08,109100.0,29.856,29.8735,29.821,29.8298,109100.0
2014-05-01 15:30:00,34.07,34.11,34.05,34.09,188900.0,29.821,29.856,29.8035,29.8385,188900.0
2014-05-01 15:40:00,34.09,34.13,34.08,34.09,293900.0,29.8385,29.8735,29.8298,29.8385,293900.0
2014-05-01 15:50:00,34.1,34.17,34.1,34.16,604400.0,29.8473,29.9085,29.8473,29.8998,604400.0
2014-05-02 09:30:00,34.31,34.48,34.11,34.47,285300.0,30.0311,30.1799,29.856,30.1711,285300.0
2014-05-02 09:40:00,34.47,34.65,34.44,34.62,374500.0,30.1711,30.3287,30.1449,30.3024,374500.0
2014-05-02 09:50:00,34.62,34.69,34.59,34.64,192100.0,30.3024,30.3637,30.2762,30.3199,192100.0
2014-05-02 10:00:00,34.64,34.83,34.64,34.83,373100.0,30.3199,30.4862,30.3199,30.4862,373100.0
2014-05-02 10:10:00,34.82,34.86,34.82,34.85,297700.0,30.4775,30.5125,30.4775,30.5037,297700.0
2014-05-02 10:20:00,34.84,34.89,34.77,34.89,257800.0,30.495,30.5387,30.4337,30.5387,257800.0
2014-05-02 10:30:00,34.89,34.95,34.87,34.94,236400.0,30.5387,30.5913,30.5212,30.5825,236400.0
2014-05-02 10:40:00,34.94,34.95,34.77,34.82,260800.0,30.5825,30.5913,30.4337,30.4775,260800.0
2014-05-02 10:50:00,34.82,34.88,34.79,34.8,231900.0,30.4775,30.53,30.4512,30.46,231900.0
2014-05-02 11:00:00,34.79,34.83,34.74,34.82,145700.0,30.4512,30.4862,30.4075,30.4775,145700.0
2014-05-02 11:10:00,34.82,34.85,34.78,34.8,193100.0,30.4775,30.5037,30.4425,30.46,193100.0
2014-05-02 11:20:00,34.79,34.81,34.76,34.78,258500.0,30.4512,30.4687,30.425,30.4425,258500.0
2014-05-02 11:30:00,34.78,34.82,34.77,34.79,138900.0,30.4425,30.4775,30.4337,30.4512,138900.0
2014-05-02 11:40:00,34.79,34.87,34.79,34.84,130700.0,30.4512,30.5212,30.4512,30.495,130700.0
2014-05-02 11:50:00,34.84,34.9,34.83,34.9,132500.0,30.495,30.5475,30.4862,30.5475,132500.0
2014-05-02 12:00:00,34.89,34.89,34.85,34.86,56700.0,30.5387,30.5387,30.5037,30.5125,56700.0
2014-05-02 12:10:00,34.85,34.94,34.85,34.92,183900.0,30.5037,30.5825,30.5037,30.565,183900.0
2014-05-02 12:20:00,34.92,34.93,34.84,34.86,101400.0,30.565,30.5738,30.495,30.5125,101400.0
2014-05-02 12:30:00,34.85,34.88,34.83,34.86,106000.0,30.5037,30.53,30.4862,30.5125,106000.0
2014-05-02 12:40:00,34.87,34.88,34.85,34.85,52800.0,30.5212,30.53,30.5037,30.5037,52800.0
2014-05-02 12:50:00,34.86,34.88,34.84,34.85,65400.0,30.5125,30.53,30.495,30.5037,65400.0
2014-05-02 13:00:00,34.84,34.88,34.83,34.85,83900.0,30.495,30.53,30.4862,30.5037,83900.0
2014-05-02 13:10:00,34.85,34.88,34.84,34.87,110300.0,30.5037,30.53,30.495,30.5212,110300.0
2014-05-02 13:20:00,34.87,34.87,34.83,34.84,80700.0,30.5212,30.5212,30.4862,30.495,80700.0
2014-05-02 13:30:00,34.84,34.87,34.84,34.87,101000.0,30.495,30.5212,30.495,30.5212,101000.0
2014-05-02 13:40:00,34.86,34.87,34.84,34.85,79100.0,30.5125,30.5212,30.495,30.5037,79100.0
2014-05-02 13:50:00,34.86,34.87,34.84,34.85,85700.0,30.5125,30.5212,30.495,30.5037,85700.0
2014-05-02 14:00:00,34.85,34.87,34.8,34.85,257100.0,30.5037,30.5212,30.46,30.5037,257100.0
2014-05-02 14:10:00,34.85,34.88,34.83,34.85,308400.0,30.5037,30.53,30.4862,30.5037,308400.0
2014-05-02 14:20:00,34.84,34.86,34.8,34.83,262200.0,30.495,30.5125,30.46,30.4862,262200.0
2014-05-02 14:30:00,34.83,34.84,34.69,34.69,182300.0,30.4862,30.495,30.3637,30.3637,182300.0
2014-05-02 14:40:00,34.69,34.73,34.65,34.71,235000.0,30.3637,30.3987,30.3287,30.3812,235000.0
2014-05-02 14:50:00,34.71,34.72,34.68,34.71,144300.0,30.3812,30.3899,30.3549,30.3812,144300.0
2014-05-02 15:00:00,34.71,34.77,34.71,34.77,230100.0,30.3812,30.4337,30.3812,30.4337,230100.0
2014-05-02 15:10:00,34.77,34.8,34.73,34.73,232900.0,30.4337,30.46,30.3987,30.3987,232900.0
2014-05-02 15:20:00,34.73,34.75,34.67,34.68,133200.0,30.3987,30.4162,30.3462,30.3549,133200.0
2014-05-02 15:30:00,34.68,34.69,34.63,34.65,317500.0,30.3549,30.3637,30.3112,30.3287,317500.0
2014-05-02 15:40:00,34.66,34.69,34.64,34.65,426800.0,30.3374,30.3637,30.3199,30.3287,426800.0
2014-05-02 15:50:00,34.66,34.7,34.65,34.68,948100.0,30.3374,30.3724,30.3287,30.3549,948100.0
2014-05-05 09:30:00,34.56,34.56,34.26,34.3,338900.0,30.2499,30.2499,29.9873,30.0223,338900.0
2014-05-05 09:40:00,34.31,34.32,34.2,34.23,231200.0,30.0311,30.0398,29.9348,29.9611,231200.0
2014-05-05 09:50:00,34.22,34.37,34.22,34.36,132900.0,29.9523,30.0836,29.9523,30.0748,132900.0
2014-05-05 10:00:00,34.36,34.36,34.23,34.26,131000.0,30.0748,30.0748,29.9611,29.9873,131000.0
2014-05-05 10:10:00,34.26,34.26,34.21,34.24,280900.0,29.9873,29.9873,29.9435,29.9698,280900.0
2014-05-05 10:20:00,34.24,34.25,34.13,34.16,253400.0,29.9698,29.9786,29.8735,29.8998,253400.0
2014-05-05 10:30:00,34.15,34.31,34.14,34.29,153900.0,29.891,30.0311,29.8823,30.0136,153900.0
2014-05-05 10:40:00,34.29,34.39,34.22,34.37,188500.0,30.0136,30.1011,29.9523,30.0836,188500.0
2014-05-05 10:50:00,34.37,34.39,34.31,34.31,63500.0,30.0836,30.1011,30.0311,30.0311,63500.0
2014-05-05 11:00:00,34.3,34.31,34.24,34.28,66500.0,30.0223,30.0311,29.9698,30.0048,66500.0
2014-05-05 11:10:00,34.27,34.36,34.27,34.32,231300.0,29.9961,30.0748,29.9961,30.0398,231300.0
2014-05-05 11:20:00,34.32,34.33,34.25,34.28,113900.0,30.0398,30.0486,29.9786,30.0048,113900.0
2014-05-05 11:30:00,34.28,34.31,34.27,34.29,166200.0,30.0048,30.0311,29.9961,30.0136,166200.0
2014-05-05 11:40:00,34.29,34.32,34.24,34.25,87700.0,30.0136,30.0398,29.9698,29.9786,87700.0
2014-05-05 11:50:00,34.26,34.27,34.17,34.19,108200.0,29.9873,29.9961,29.9085,29.926,108200.0
2014-05-05 12:00:00,34.19,34.22,34.15,34.15,57600.0,29.926,29.9523,29.891,29.891,57600.0
2014-05-05 12:10:00,34.15,34.22,34.15,34.2,46500.0,29.891,29.9523,29.891,29.9348,46500.0
2014-05-05 12:20:00,34.2,34.21,34.15,34.18,71800.0,29.9348,29.9435,29.891,29.9173,71800.0
2014-05-05 12:30:00,34.17,34.2,34.16,34.19,76300.0,29.9085,29.9348,29.8998,29.926,76300.0
2014-05-05 12:40:00,34.19,34.27,34.18,34.27,204700.0,29.926,29.9961,29.9173,29.9961,204700.0
2014-05-05 12:50:00,34.27,34.27,34.17,34.17,70700.0,29.9961,29.9961,29.9085,29.9085,70700.0
2014-05-05 13:00:00,34.17,34.21,34.16,34.18,121500.0,29.9085,29.9435,29.8998,29.9173,121500.0
2014-05-05 13:10:00,34.19,34.19,34.14,34.14,130500.0,29.926,29.926,29.8823,29.8823,130500.0
2014-05-05 13:20:00,34.14,34.15,34.1,34.1,100000.0,29.8823,29.891,29.8473,29.8473,100000.0
2014-05-05 13:30:00,34.1,34.15,34.1,34.13,147800.0,29.8473,29.891,29.8473,29.8735,147800.0
2014-05-05 13:40:00,34.13,34.18,34.11,34.16,119800.0,29.8735,29.9173,29.856,29.8998,119800.0
2014-05-05 13:50:00,34.16,34.18,34.13,34.18,91700.0,29.8998,29.9173,29.8735,29.9173,91700.0
2014-05-05 14:00:00,34.18,34.21,34.16,34.16,81200.0,29.9173,29.9435,29.8998,29.8998,81200.0
2014-05-05 14:10:00,34.16,34.17,34.12,34.16,55000.0,29.8998,29.9085,29.8648,29.8998,55000.0
2014-05-05 14:20:00,34.16,34.18,34.14,34.16,94500.0,29.8998,29.9173,29.8823,29.8998,94500.0
2014-05-05 14:30:00,34.16,34.17,34.13,34.17,89600.0,29.8998,29.9085,29.8735,29.9085,89600.0
2014-05-05 14:40:00,34.17,34.2,34.14,34.19,108300.0,29.9085,29.9348,29.8823,29.926,108300.0
2014-05-05 14:50:00,34.2,34.21,34.15,34.15,138600.0,29.9348,29.9435,29.891,29.891,138600.0
2014-05-05 15:00:00,34.15,34.2,34.15,34.2,134900.0,29.891,29.9348,29.891,29.9348,134900.0
2014-05-05 15:10:00,34.2,34.21,34.14,34.16,205600.0,29.9348,29.9435,29.8823,29.8998,205600.0
2014-05-05 15:20:00,34.16,34.19,34.13,34.15,210600.0,29.8998,29.926,29.8735,29.891,210600.0
2014-05-05 15:30:00,34.15,34.16,34.12,34.13,304900.0,29.891,29.8998,29.8648,29.8735,304900.0
2014-05-05 15:40:00,34.14,34.15,34.08,34.11,467500.0,29.8823,29.891,29.8298,29.856,467500.0
2014-05-05 15:50:00,34.11,34.11,34.06,34.07,1132200.0,29.856,29.856,29.8123,29.821,1132200.0
2014-05-06 09:30:00,34.05,34.15,33.87,33.94,241000.0,29.8035,29.891,29.646,29.7072,241000.0
2014-05-06 09:40:00,33.93,34.06,33.88,34.03,204700.0,29.6985,29.8123,29.6547,29.786,204700.0
2014-05-06 09:50:00,34.02,34.06,33.94,33.94,179500.0,29.7772,29.8123,29.7072,29.7072,179500.0
2014-05-06 10:00:00,33.95,33.98,33.88,33.96,160500.0,29.716,29.7422,29.6547,29.7247,160500.0
2014-05-06 10:10:00,33.96,34.1,33.94,34.08,97400.0,29.7247,29.8473,29.7072,29.8298,97400.0
2014-05-06 10:20:00,34.07,34.13,34.06,34.09,178500.0,29.821,29.8735,29.8123,29.8385,178500.0
2014-05-06 10:30:00,34.1,34.15,34.04,34.08,173300.0,29.8473,29.891,29.7948,29.8298,173300.0
2014-05-06 10:40:00,34.08,34.08,33.99,34.03,100200.0,29.8298,29.8298,29.751,29.786,100200.0
2014-05-06 10:50:00,34.03,34.04,33.87,33.88,161900.0,29.786,29.7948,29.646,29.6547,161900.0
2014-05-06 11:00:00,33.87,33.98,33.83,33.97,171600.0,29.646,29.7422,29.6109,29.7335,171600.0
2014-05-06 11:10:00,33.97,33.97,33.94,33.97,61000.0,29.7335,29.7335,29.7072,29.7335,61000.0
2014-05-06 11:20:00,33.97,33.99,33.93,33.95,102300.0,29.7335,29.751,29.6985,29.716,102300.0
2014-05-06 11:30:00,33.94,34.01,33.9,34.0,155300.0,29.7072,29.7685,29.6722,29.7597,155300.0
2014-05-06 11:40:00,33.99,34.08,33.99,34.08,42600.0,29.751,29.8298,29.751,29.8298,42600.0
2014-05-06 11:50:00,34.08,34.09,34.06,34.08,88700.0,29.8298,29.8385,29.8123,29.8298,88700.0
2014-05-06 12:00:00,34.08,34.08,33.98,34.0,89000.0,29.8298,29.8298,29.7422,29.7597,89000.0
2014-05-06 12:10:00,34.0,34.02,33.95,33.95,46700.0,29.7597,29.7772,29.716,29.716,46700.0
2014-05-06 12:20:00,33.95,33.98,33.92,33.97,51900.0,29.716,29.7422,29.6897,29.7335,51900.0
2014-05-06 12:30:00,33.97,34.0,33.97,33.99,21400.0,29.7335,29.7597,29.7335,29.751,21400.0
2014-05-06 12:40:00,33.99,34.03,33.99,34.02,50800.0,29.751,29.786,29.751,29.7772,50800.0
2014-05-06 12:50:00,34.02,34.04,34.0,34.04,43300.0,29.7772,29.7948,29.7597,29.7948,43300.0
2014-05-06 13:00:00,34.04,34.04,34.0,34.0,57700.0,29.7948,29.7948,29.7597,29.7597,57700.0
2014-05-06 13:10:00,34.0,34.02,34.0,34.0,37700.0,29.7597,29.7772,29.7597,29.7597,37700.0
2014-05-06 13:20:00,34.0,34.03,34.0,34.02,148800.0,29.7597,29.786,29.7597,29.7772,148800.0
2014-05-06 13:30:00,34.02,34.04,33.98,33.99,55000.0,29.7772,29.7948,29.7422,29.751,55000.0
2014-05-06 13:40:00,33.99,34.01,33.96,33.97,55600.0,29.751,29.7685,29.7247,29.7335,55600.0
2014-05-06 13:50:00,33.97,33.99,33.93,33.94,60400.0,29.7335,29.751,29.6985,29.7072,60400.0
2014-05-06 14:00:00,33.94,33.95,33.91,33.92,60500.0,29.7072,29.716,29.681,29.6897,60500.0
2014-05-06 14:10:00,33.92,33.93,33.89,33.9,68700.0,29.6897,29.6985,29.6635,29.6722,68700.0
2014-05-06 14:20:00,33.91,33.91,33.85,33.88,114600.0,29.681,29.681,29.6284,29.6547,114600.0
2014-05-06 14:30:00,33.87,33.89,33.84,33.88,89600.0,29.646,29.6635,29.6197,29.6547,89600.0
2014-05-06 14:40:00,33.88,33.89,33.84,33.85,116300.0,29.6547,29.6635,29.6197,29.6284,116300.0
2014-05-06 14:50:00,33.85,33.85,33.83,33.83,95800.0,29.6284,29.6284,29.6109,29.6109,95800.0
2014-05-06 15:00:00,33.83,33.84,33.78,33.84,178600.0,29.6109,29.6197,29.5672,29.6197,178600.0
2014-05-06 15:10:00,33.84,33.86,33.84,33.85,148600.0,29.6197,29.6372,29.6197,29.6284,148600.0
2014-05-06 15:20:00,33.85,33.9,33.84,33.88,167000.0,29.6284,29.6722,29.6197,29.6547,167000.0
2014-05-06 15:30:00,33.88,33.9,33.87,33.9,127100.0,29.6547,29.6722,29.646,29.6722,127100.0
2014-05-06 15:40:00,33.9,33.92,33.87,33.92,291500.0,29.6722,29.6897,29.646,29.6897,291500.0
2014-05-06 15:50:00,33.92,33.92,33.83,33.85,577300.0,29.6897,29.6897,29.6109,29.6284,577300.0
2014-05-07 09:30:00,34.05,34.28,34.01,34.06,672300.0,29.8035,30.0048,29.7685,29.8123,672300.0
2014-05-07 09:40:00,34.07,34.19,33.92,34.09,432800.0,29.821,29.926,29.6897,29.8385,432800.0
2014-05-07 09:50:00,34.1,34.12,33.99,34.06,133200.0,29.8473,29.8648,29.751,29.8123,133200.0
2014-05-07 10:00:00,34.05,34.08,33.91,33.94,252400.0,29.8035,29.8298,29.681,29.7072,252400.0
2014-05-07 10:10:00,33.94,33.95,33.86,33.89,223900.0,29.7072,29.716,29.6372,29.6635,223900.0
2014-05-07 10:20:00,33.88,33.96,33.86,33.95,163600.0,29.6547,29.7247,29.6372,29.716,163600.0
2014-05-07 10:30:00,33.95,34.13,33.95,34.07,141400.0,29.716,29.8735,29.716,29.821,141400.0
2014-05-07 10:40:00,34.07,34.11,34.01,34.08,132600.0,29.821,29.856,29.7685,29.8298,132600.0
2014-05-07 10:50:00,34.08,34.13,34.07,34.1,145100.0,29.8298,29.8735,29.821,29.8473,145100.0
2014-05-07 11:00:00,34.1,34.12,34.05,34.08,203300.0,29.8473,29.8648,29.8035,29.8298,203300.0
2014-05-07 11:10:00,34.08,34.11,34.01,34.02,222700.0,29.8298,29.856,29.7685,29.7772,222700.0
2014-05-07 11:20:00,34.02,34.06,33.98,34.04,162500.0,29.7772,29.8123,29.7422,29.7948,162500.0
2014-05-07 11:30:00,34.05,34.15,34.05,34.07,198600.0,29.8035,29.891,29.8035,29.821,198600.0
2014-05-07 11:40:00,34.06,34.14,34.05,34.09,178500.0,29.8123,29.8823,29.8035,29.8385,178500.0
2014-05-07 11:50:00,34.08,34.12,34.06,34.07,96000.0,29.8298,29.8648,29.8123,29.821,96000.0
2014-05-07 12:00:00,34.07,34.08,33.99,34.02,93000.0,29.821,29.8298,29.751,29.7772,93000.0
2014-05-07 12:10:00,34.02,34.06,34.01,34.04,74400.0,29.7772,29.8123,29.7685,29.7948,74400.0
2014-05-07 12:20:00,34.03,34.05,33.98,34.04,103600.0,29.786,29.8035,29.7422,29.7948,103600.0
2014-05-07 12:30:00,34.04,34.04,33.98,34.0,79000.0,29.7948,29.7948,29.7422,29.7597,79000.0
2014-05-07 12:40:00,33.99,34.04,33.98,34.03,56300.0,29.751,29.7948,29.7422,29.786,56300.0
2014-05-07 12:50:00,34.03,34.07,34.0,34.02,60100.0,29.786,29.821,29.7597,29.7772,60100.0
2014-05-07 13:00:00,34.02,34.04,33.98,34.0,83000.0,29.7772,29.7948,29.7422,29.7597,83000.0
2014-05-07 13:10:00,34.0,34.07,34.0,34.05,184500.0,29.7597,29.821,29.7597,29.8035,184500.0
2014-05-07 13:20:00,34.05,34.05,34.02,34.02,76000.0,29.8035,29.8035,29.7772,29.7772,76000.0
2014-05-07 13:30:00,34.02,34.04,33.99,34.0,87300.0,29.7772,29.7948,29.751,29.7597,87300.0
2014-05-07 13:40:00,34.0,34.03,33.98,33.99,53700.0,29.7597,29.786,29.7422,29.751,53700.0
2014-05-07 13:50:00,34.0,34.04,33.99,34.02,142200.0,29.7597,29.7948,29.751,29.7772,142200.0
2014-05-07 14:00:00,34.01,34.05,34.01,34.05,151600.0,29.7685,29.8035,29.7685,29.8035,151600.0
2014-05-07 14:10:00,34.05,34.06,34.03,34.04,93700.0,29.8035,29.8123,29.786,29.7948,93700.0
2014-05-07 14:20:00,34.04,34.07,34.04,34.06,78400.0,29.7948,29.821,29.7948,29.8123,78400.0
2014-05-07 14:30:00,34.06,34.07,34.03,34.04,68200.0,29.8123,29.821,29.786,29.7948,68200.0
2014-05-07 14:40:00,34.04,34.06,34.0,34.01,97200.0,29.7948,29.8123,29.7597,29.7685,97200.0
2014-05-07 14:50:00,34.01,34.01,33.98,33.99,73800.0,29.7685,29.7685,29.7422,29.751,73800.0
2014-05-07 15:00:00,33.99,34.0,33.96,33.97,133800.0,29.751,29.7597,29.7247,29.7335,133800.0
2014-05-07 15:10:00,33.97,33.98,33.93,33.95,82900.0,29.7335,29.7422,29.6985,29.716,82900.0
2014-05-07 15:20:00,33.94,33.94,33.89,33.9,116900.0,29.7072,29.7072,29.6635,29.6722,116900.0
2014-05-07 15:30:00,33.9,33.97,33.9,33.97,145700.0,29.6722,29.7335,29.6722,29.7335,145700.0
2014-05-07 15:40:00,33.97,34.03,33.96,34.0,318900.0,29.7335,29.786,29.7247,29.7597,318900.0
2014-05-07 15:50:00,34.01,34.02,33.97,34.0,772600.0,29.7685,29.7772,29.7335,29.7597,772600.0
2014-05-08 09:30:00,33.85,33.97,33.63,33.89,376900.0,29.6284,29.7335,29.4359,29.6635,376900.0
2014-05-08 09:40:00,33.88,33.95,33.87,33.94,291100.0,29.6547,29.716,29.646,29.7072,291100.0
2014-05-08 09:50:00,33.93,33.93,33.86,33.87,555900.0,29.6985,29.6985,29.6372,29.646,555900.0
2014-05-08 10:00:00,33.87,33.9,33.86,33.86,232500.0,29.646,29.6722,29.6372,29.6372,232500.0
2014-05-08 10:10:00,33.86,33.92,33.86,33.88,159300.0,29.6372,29.6897,29.6372,29.6547,159300.0
2014-05-08 10:20:00,33.87,33.94,33.86,33.91,122500.0,29.646,29.7072,29.6372,29.681,122500.0
2014-05-08 10:30:00,33.92,33.93,33.8,33.84,303700.0,29.6897,29.6985,29.5847,29.6197,303700.0
2014-05-08 10:40:00,33.84,33.87,33.81,33.85,234800.0,29.6197,29.646,29.5934,29.6284,234800.0
2014-05-08 10:50:00,33.85,33.87,33.81,33.81,178400.0,29.6284,29.646,29.5934,29.5934,178400.0
2014-05-08 11:00:00,33.8,33.91,33.8,33.9,165100.0,29.5847,29.681,29.5847,29.6722,165100.0
2014-05-08 11:10:00,33.9,33.94,33.9,33.94,183200.0,29.6722,29.7072,29.6722,29.7072,183200.0
2014-05-08 11:20:00,33.94,33.95,33.91,33.94,222100.0,29.7072,29.716,29.681,29.7072,222100.0
2014-05-08 11:30:00,33.95,34.06,33.95,34.02,143200.0,29.716,29.8123,29.716,29.7772,143200.0
2014-05-08 11:40:00,34.02,34.04,33.99,34.04,74200.0,29.7772,29.7948,29.751,29.7948,74200.0
2014-05-08 11:50:00,34.04,34.09,34.04,34.06,110700.0,29.7948,29.8385,29.7948,29.8123,110700.0
2014-05-08 12:00:00,34.05,34.12,34.03,34.09,105300.0,29.8035,29.8648,29.786,29.8385,105300.0
2014-05-08 12:10:00,34.09,34.11,34.06,34.06,54000.0,29.8385,29.856,29.8123,29.8123,54000.0
2014-05-08 12:20:00,34.07,34.08,33.99,33.99,80700.0,29.821,29.8298,29.751,29.751,80700.0
2014-05-08 12:30:00,33.99,34.03,33.96,34.02,64300.0,29.751,29.786,29.7247,29.7772,64300.0
2014-05-08 12:40:00,34.03,34.05,33.99,33.99,56600.0,29.786,29.8035,29.751,29.751,56600.0
2014-05-08 12:50:00,33.99,34.0,33.96,33.97,68200.0,29.751,29.7597,29.7247,29.7335,68200.0
2014-05-08 13:00:00,33.97,33.98,33.93,33.94,82400.0,29.7335,29.7422,29.6985,29.7072,82400.0
2014-05-08 13:10:00,33.93,33.94,33.84,33.87,84500.0,29.6985,29.7072,29.6197,29.646,84500.0
2014-05-08 13:20:00,33.87,33.87,33.81,33.85,73100.0,29.646,29.646,29.5934,29.6284,73100.0
2014-05-08 13:30:00,33.85,33.9,33.84,33.88,35400.0,29.6284,29.6722,29.6197,29.6547,35400.0
2014-05-08 13:40:00,33.88,33.9,33.84,33.87,41200.0,29.6547,29.6722,29.6197,29.646,41200.0
2014-05-08 13:50:00,33.87,33.88,33.84,33.85,81100.0,29.646,29.6547,29.6197,29.6284,81100.0
2014-05-08 14:00:00,33.85,33.86,33.8,33.82,81400.0,29.6284,29.6372,29.5847,29.6022,81400.0
2014-05-08 14:10:00,33.81,33.81,33.77,33.79,106600.0,29.5934,29.5934,29.5584,29.5759,106600.0
2014-05-08 14:20:00,33.79,33.83,33.77,33.83,138900.0,29.5759,29.6109,29.5584,29.6109,138900.0
2014-05-08 14:30:00,33.82,33.83,33.79,33.81,63600.0,29.6022,29.6109,29.5759,29.5934,63600.0
2014-05-08 14:40:00,33.8,33.81,33.73,33.73,92700.0,29.5847,29.5934,29.5234,29.5234,92700.0
2014-05-08 14:50:00,33.72,33.73,33.69,33.7,153500.0,29.5147,29.5234,29.4884,29.4972,153500.0
2014-05-08 15:00:00,33.71,33.71,33.64,33.65,196900.0,29.5059,29.5059,29.4446,29.4534,196900.0
2014-05-08 15:10:00,33.65,33.72,33.63,33.72,165600.0,29.4534,29.5147,29.4359,29.5147,165600.0
2014-05-08 15:20:00,33.71,33.75,33.69,33.75,160200.0,29.5059,29.5409,29.4884,29.5409,160200.0
2014-05-08 15:30:00,33.75,33.8,33.72,33.78,225500.0,29.5409,29.5847,29.5147,29.5672,225500.0
2014-05-08 15:40:00,33.78,33.8,33.75,33.8,263800.0,29.5672,29.5847,29.5409,29.5847,263800.0
2014-05-08 15:50:00,33.8,33.86,33.78,33.83,688500.0,29.5847,29.6372,29.5672,29.6109,688500.0
2014-05-09 09:30:00,33.81,33.91,33.64,33.73,219600.0,29.5934,29.681,29.4446,29.5234,219600.0
2014-05-09 09:40:00,33.72,33.75,33.64,33.72,154100.0,29.5147,29.5409,29.4446,29.5147,154100.0
2014-05-09 09:50:00,33.72,33.76,33.69,33.74,261800.0,29.5147,29.5497,29.4884,29.5322,261800.0
2014-05-09 10:00:00,33.74,33.76,33.7,33.75,202900.0,29.5322,29.5497,29.4972,29.5409,202900.0
2014-05-09 10:10:00,33.75,33.82,33.75,33.77,202100.0,29.5409,29.6022,29.5409,29.5584,202100.0
2014-05-09 10:20:00,33.76,33.93,33.75,33.85,326500.0,29.5497,29.6985,29.5409,29.6284,326500.0
2014-05-09 10:30:00,33.85,33.9,33.83,33.89,189600.0,29.6284,29.6722,29.6109,29.6635,189600.0
2014-05-09 10:40:00,33.89,33.93,33.86,33.92,212100.0,29.6635,29.6985,29.6372,29.6897,212100.0
2014-05-09 10:50:00,33.92,33.92,33.85,33.85,185800.0,29.6897,29.6897,29.6284,29.6284,185800.0
2014-05-09 11:00:00,33.84,33.85,33.74,33.75,185900.0,29.6197,29.6284,29.5322,29.5409,185900.0
2014-05-09 11:10:00,33.75,33.75,33.72,33.74,139800.0,29.5409,29.5409,29.5147,29.5322,139800.0
2014-05-09 11:20:00,33.74,33.8,33.73,33.78,99900.0,29.5322,29.5847,29.5234,29.5672,99900.0
2014-05-09 11:30:00,33.8,33.9,33.78,33.89,76400.0,29.5847,29.6722,29.5672,29.6635,76400.0
2014-05-09 11:40:00,33.89,33.9,33.86,33.9,62700.0,29.6635,29.6722,29.6372,29.6722,62700.0
2014-05-09 11:50:00,33.9,33.92,33.88,33.89,69800.0,29.6722,29.6897,29.6547,29.6635,69800.0
2014-05-09 12:00:00,33.89,33.89,33.81,33.87,55900.0,29.6635,29.6635,29.5934,29.646,55900.0
2014-05-09 12:10:00,33.88,33.91,33.85,33.91,54700.0,29.6547,29.681,29.6284,29.681,54700.0
2014-05-09 12:20:00,33.9,33.92,33.86,33.87,48500.0,29.6722,29.6897,29.6372,29.646,48500.0
2014-05-09 12:30:00,33.88,33.98,33.87,33.97,132800.0,29.6547,29.7422,29.646,29.7335,132800.0
2014-05-09 12:40:00,33.97,33.98,33.87,33.88,150200.0,29.7335,29.7422,29.646,29.6547,150200.0
2014-05-09 12:50:00,33.88,33.94,33.88,33.9,114300.0,29.6547,29.7072,29.6547,29.6722,114300.0
2014-05-09 13:00:00,33.9,33.9,33.83,33.84,96600.0,29.6722,29.6722,29.6109,29.6197,96600.0
2014-05-09 13:10:00,33.84,33.87,33.82,33.87,67400.0,29.6197,29.646,29.6022,29.646,67400.0
2014-05-09 13:20:00,33.87,33.9,33.87,33.89,46600.0,29.646,29.6722,29.646,29.6635,46600.0
2014-05-09 13:30:00,33.9,33.91,33.84,33.86,124800.0,29.6722,29.681,29.6197,29.6372,124800.0
2014-05-09 13:40:00,33.87,33.87,33.76,33.8,331900.0,29.646,29.646,29.5497,29.5847,331900.0
2014-05-09 13:50:00,33.79,33.82,33.79,33.8,68300.0,29.5759,29.6022,29.5759,29.5847,68300.0
2014-05-09 14:00:00,33.8,33.8,33.78,33.79,49300.0,29.5847,29.5847,29.5672,29.5759,49300.0
2014-05-09 14:10:00,33.8,33.8,33.74,33.76,142400.0,29.5847,29.5847,29.5322,29.5497,142400.0
2014-05-09 14:20:00,33.76,33.77,33.74,33.75,99300.0,29.5497,29.5584,29.5322,29.5409,99300.0
2014-05-09 14:30:00,33.75,33.79,33.75,33.79,44100.0,29.5409,29.5759,29.5409,29.5759,44100.0
2014-05-09 14:40:00,33.78,33.78,33.75,33.76,47500.0,29.5672,29.5672,29.5409,29.5497,47500.0
2014-05-09 14:50:00,33.77,33.77,33.74,33.76,55000.0,29.5584,29.5584,29.5322,29.5497,55000.0
2014-05-09 15:00:00,33.77,33.81,33.76,33.8,131000.0,29.5584,29.5934,29.5497,29.5847,131000.0
2014-05-09 15:10:00,33.8,33.81,33.77,33.81,92200.0,29.5847,29.5934,29.5584,29.5934,92200.0
2014-05-09 15:20:00,33.81,33.88,33.8,33.88,138400.0,29.5934,29.6547,29.5847,29.6547,138400.0
2014-05-09 15:30:00,33.87,33.92,33.84,33.91,174000.0,29.646,29.6897,29.6197,29.681,174000.0
2014-05-09 15:40:00,33.91,33.94,33.87,33.89,210600.0,29.681,29.7072,29.646,29.6635,210600.0
2014-05-09 15:50:00,33.89,33.91,33.87,33.91,402800.0,29.6635,29.681,29.646,29.681,402800.0
2014-05-12 09:30:00,34.51,34.89,34.46,34.86,1184500.0,30.2061,30.5387,30.1624,30.5125,1184500.0
2014-05-12 09:40:00,34.86,34.94,34.69,34.71,537700.0,30.5125,30.5825,30.3637,30.3812,537700.0
2014-05-12 09:50:00,34.72,34.84,34.65,34.84,277000.0,30.3899,30.495,30.3287,30.495,277000.0
2014-05-12 10:00:00,34.85,34.92,34.83,34.85,272500.0,30.5037,30.565,30.4862,30.5037,272500.0
2014-05-12 10:10:00,34.84,34.86,34.77,34.79,193400.0,30.495,30.5125,30.4337,30.4512,193400.0
2014-05-12 10:20:00,34.8,34.82,34.77,34.79,196600.0,30.46,30.4775,30.4337,30.4512,196600.0
2014-05-12 10:30:00,34.78,34.88,34.78,34.86,164000.0,30.4425,30.53,30.4425,30.5125,164000.0
2014-05-12 10:40:00,34.86,34.87,34.78,34.82,238500.0,30.5125,30.5212,30.4425,30.4775,238500.0
2014-05-12 10:50:00,34.82,34.85,34.7,34.76,201400.0,30.4775,30.5037,30.3724,30.425,201400.0
2014-05-12 11:00:00,34.76,34.77,34.7,34.74,207000.0,30.425,30.4337,30.3724,30.4075,207000.0
2014-05-12 11:10:00,34.74,34.75,34.7,34.7,132400.0,30.4075,30.4162,30.3724,30.3724,132400.0
2014-05-12 11:20:00,34.71,34.76,34.7,34.75,92000.0,30.3812,30.425,30.3724,30.4162,92000.0
2014-05-12 11:30:00,34.75,34.77,34.67,34.7,164000.0,30.4162,30.4337,30.3462,30.3724,164000.0
2014-05-12 11:40:00,34.69,34.73,34.69,34.7,78400.0,30.3637,30.3987,30.3637,30.3724,78400.0
2014-05-12 11:50:00,34.71,34.8,34.7,34.76,118600.0,30.3812,30.46,30.3724,30.425,118600.0
2014-05-12 12:00:00,34.77,34.85,34.75,34.79,109000.0,30.4337,30.5037,30.4162,30.4512,109000.0
2014-05-12 12:10:00,34.8,34.84,34.78,34.84,61600.0,30.46,30.495,30.4425,30.495,61600.0
2014-05-12 12:20:00,34.84,34.84,34.75,34.77,91400.0,30.495,30.495,30.4162,30.4337,91400.0
2014-05-12 12:30:00,34.76,34.79,34.73,34.75,59800.0,30.425,30.4512,30.3987,30.4162,59800.0
2014-05-12 12:40:00,34.75,34.75,34.71,34.73,64400.0,30.4162,30.4162,30.3812,30.3987,64400.0
2014-05-12 12:50:00,34.74,34.78,34.73,34.77,57800.0,30.4075,30.4425,30.3987,30.4337,57800.0
2014-05-12 13:00:00,34.76,34.78,34.74,34.78,38500.0,30.425,30.4425,30.4075,30.4425,38500.0
2014-05-12 13:10:00,34.78,34.82,34.76,34.77,58300.0,30.4425,30.4775,30.425,30.4337,58300.0
2014-05-12 13:20:00,34.77,34.8,34.76,34.79,58400.0,30.4337,30.46,30.425,30.4512,58400.0
2014-05-12 13:30:00,34.79,34.88,34.77,34.87,129300.0,30.4512,30.53,30.4337,30.5212,129300.0
2014-05-12 13:40:00,34.87,34.91,34.87,34.89,72600.0,30.5212,30.5562,30.5212,30.5387,72600.0
2014-05-12 13:50:00,34.89,34.91,34.86,34.87,108800.0,30.5387,30.5562,30.5125,30.5212,108800.0
2014-05-12 14:00:00,34.86,34.9,34.84,34.88,109800.0,30.5125,30.5475,30.495,30.53,109800.0
2014-05-12 14:10:00,34.89,34.96,34.88,34.95,294800.0,30.5387,30.6,30.53,30.5913,294800.0
2014-05-12 14:20:00,34.96,35.05,34.95,35.05,290000.0,30.6,30.6788,30.5913,30.6788,290000.0
2014-05-12 14:30:00,35.04,35.14,35.03,35.06,312100.0,30.67,30.7576,30.6613,30.6875,312100.0
2014-05-12 14:40:00,35.05,35.08,34.99,35.03,178700.0,30.6788,30.705,30.6263,30.6613,178700.0
2014-05-12 14:50:00,35.03,35.07,34.99,35.07,133800.0,30.6613,30.6963,30.6263,30.6963,133800.0
2014-05-12 15:00:00,35.07,35.08,35.02,35.02,105500.0,30.6963,30.705,30.6525,30.6525,105500.0
2014-05-12 15:10:00,35.02,35.05,34.98,35.01,144900.0,30.6525,30.6788,30.6175,30.6438,144900.0
2014-05-12 15:20:00,35.0,35.01,34.98,34.98,146000.0,30.635,30.6438,30.6175,30.6175,146000.0
2014-05-12 15:30:00,34.98,35.01,34.94,34.95,297500.0,30.6175,30.6438,30.5825,30.5913,297500.0
2014-05-12 15:40:00,34.95,34.98,34.88,34.9,650000.0,30.5913,30.6175,30.53,30.5475,650000.0
2014-05-12 15:50:00,34.91,34.92,34.85,34.9,1190800.0,30.5562,30.565,30.5037,30.5475,1190800.0
2014-05-13 09:30:00,34.91,35.08,34.86,35.07,310100.0,30.5562,30.705,30.5125,30.6963,310100.0
2014-05-13 09:40:00,35.07,35.2,35.07,35.16,277500.0,30.6963,30.8101,30.6963,30.7751,277500.0
2014-05-13 09:50:00,35.15,35.25,35.13,35.24,274600.0,30.7663,30.8538,30.7488,30.8451,274600.0
2014-05-13 10:00:00,35.23,35.26,35.12,35.16,250900.0,30.8363,30.8626,30.7401,30.7751,250900.0
2014-05-13 10:10:00,35.16,35.2,35.14,35.16,161100.0,30.7751,30.8101,30.7576,30.7751,161100.0
2014-05-13 10:20:00,35.17,35.19,35.13,35.13,171800.0,30.7838,30.8013,30.7488,30.7488,171800.0
2014-05-13 10:30:00,35.13,35.18,35.11,35.17,222500.0,30.7488,30.7926,30.7313,30.7838,222500.0
2014-05-13 10:40:00,35.18,35.23,35.18,35.22,463300.0,30.7926,30.8363,30.7926,30.8276,463300.0
2014-05-13 10:50:00,35.22,35.3,35.22,35.29,143300.0,30.8276,30.8976,30.8276,30.8889,143300.0
2014-05-13 11:00:00,35.29,35.32,35.29,35.32,212900.0,30.8889,30.9151,30.8889,30.9151,212900.0
2014-05-13 11:10:00,35.32,35.36,35.31,35.36,248500.0,30.9151,30.9501,30.9064,30.9501,248500.0
2014-05-13 11:20:00,35.35,35.38,35.31,35.38,343000.0,30.9414,30.9676,30.9064,30.9676,343000.0
2014-05-13 11:30:00,35.37,35.4,35.37,35.4,218100.0,30.9589,30.9851,30.9589,30.9851,218100.0
2014-05-13 11:40:00,35.4,35.44,35.39,35.43,404500.0,30.9851,31.0202,30.9764,31.0114,404500.0
2014-05-13 11:50:00,35.42,35.43,35.35,35.35,227900.0,31.0026,31.0114,30.9414,30.9414,227900.0
2014-05-13 12:00:00,35.36,35.36,35.31,35.33,254600.0,30.9501,30.9501,30.9064,30.9239,254600.0
2014-05-13 12:10:00,35.33,35.39,35.32,35.39,116600.0,30.9239,30.9764,30.9151,30.9764,116600.0
2014-05-13 12:20:00,35.39,35.45,35.38,35.45,297500.0,30.9764,31.0289,30.9676,31.0289,297500.0
2014-05-13 12:30:00,35.45,35.45,35.4,35.44,206600.0,31.0289,31.0289,30.9851,31.0202,206600.0
2014-05-13 12:40:00,35.43,35.45,35.43,35.44,47500.0,31.0114,31.0289,31.0114,31.0202,47500.0
2014-05-13 12:50:00,35.44,35.51,35.44,35.51,248500.0,31.0202,31.0814,31.0202,31.0814,248500.0
2014-05-13 13:00:00,35.51,35.64,35.49,35.52,401700.0,31.0814,31.1952,31.0639,31.0902,401700.0
2014-05-13 13:10:00,35.53,35.6,35.51,35.58,138700.0,31.0989,31.1602,31.0814,31.1427,138700.0
2014-05-13 13:20:00,35.59,35.61,35.58,35.61,122900.0,31.1514,31.169,31.1427,31.169,122900.0
2014-05-13 13:30:00,35.61,35.63,35.57,35.59,169200.0,31.169,31.1865,31.1339,31.1514,169200.0
2014-05-13 13:40:00,35.6,35.61,35.5,35.55,117500.0,31.1602,31.169,31.0727,31.1164,117500.0
2014-05-13 13:50:00,35.55,35.59,35.54,35.59,91400.0,31.1164,31.1514,31.1077,31.1514,91400.0
2014-05-13 14:00:00,35.59,35.63,35.59,35.63,170800.0,31.1514,31.1865,31.1514,31.1865,170800.0
2014-05-13 14:10:00,35.63,35.64,35.61,35.62,162500.0,31.1865,31.1952,31.169,31.1777,162500.0
2014-05-13 14:20:00,35.62,35.69,35.61,35.68,329500.0,31.1777,31.239,31.169,31.2302,329500.0
2014-05-13 14:30:00,35.69,35.78,35.68,35.69,511400.0,31.239,31.3177,31.2302,31.239,511400.0
2014-05-13 14:40:00,35.69,35.76,35.67,35.72,388100.0,31.239,31.3002,31.2215,31.2652,388100.0
2014-05-13 14:50:00,35.72,35.8,35.71,35.8,579700.0,31.2652,31.3353,31.2565,31.3353,579700.0
2014-05-13 15:00:00,35.8,35.82,35.7,35.7,270300.0,31.3353,31.3528,31.2477,31.2477,270300.0
2014-05-13 15:10:00,35.7,35.77,35.68,35.77,409500.0,31.2477,31.309,31.2302,31.309,409500.0
2014-05-13 15:20:00,35.77,35.78,35.75,35.78,298000.0,31.309,31.3177,31.2915,31.3177,298000.0
2014-05-13 15:30:00,35.78,35.78,35.72,35.73,396200.0,31.3177,31.3177,31.2652,31.274,396200.0
2014-05-13 15:40:00,35.73,35.74,35.55,35.57,947300.0,31.274,31.2827,31.1164,31.1339,947300.0
2014-05-13 15:50:00,35.58,35.59,35.52,35.57,1328200.0,31.1427,31.1514,31.0902,31.1339,1328200.0
2014-05-14 09:30:00,35.63,35.88,35.62,35.66,522800.0,31.1865,31.4053,31.1777,31.2127,522800.0
2014-05-14 09:40:00,35.65,35.72,35.55,35.7,518000.0,31.204,31.2652,31.1164,31.2477,518000.0
2014-05-14 09:50:00,35.7,35.73,35.67,35.71,465600.0,31.2477,31.274,31.2215,31.2565,465600.0
2014-05-14 10:00:00,35.7,35.77,35.7,35.7,261400.0,31.2477,31.309,31.2477,31.2477,261400.0
2014-05-14 10:10:00,35.71,35.73,35.61,35.63,340100.0,31.2565,31.274,31.169,31.1865,340100.0
2014-05-14 10:20:00,35.63,35.63,35.54,35.57,253100.0,31.1865,31.1865,31.1077,31.1339,253100.0
2014-05-14 10:30:00,35.55,35.66,35.55,35.61,288600.0,31.1164,31.2127,31.1164,31.169,288600.0
2014-05-14 10:40:00,35.61,35.64,35.57,35.62,132600.0,31.169,31.1952,31.1339,31.1777,132600.0
2014-05-14 10:50:00,35.63,35.65,35.61,35.62,140300.0,31.1865,31.204,31.169,31.1777,140300.0
2014-05-14 11:00:00,35.62,35.62,35.58,35.61,88600.0,31.1777,31.1777,31.1427,31.169,88600.0
2014-05-14 11:10:00,35.6,35.61,35.57,35.59,99100.0,31.1602,31.169,31.1339,31.1514,99100.0
2014-05-14 11:20:00,35.6,35.61,35.57,35.59,358300.0,31.1602,31.169,31.1339,31.1514,358300.0
2014-05-14 11:30:00,35.59,35.59,35.54,35.57,110200.0,31.1514,31.1514,31.1077,31.1339,110200.0
2014-05-14 11:40:00,35.56,35.6,35.56,35.56,159000.0,31.1252,31.1602,31.1252,31.1252,159000.0
2014-05-14 11:50:00,35.57,35.58,35.48,35.5,164800.0,31.1339,31.1427,31.0552,31.0727,164800.0
2014-05-14 12:00:00,35.49,35.5,35.45,35.5,84900.0,31.0639,31.0727,31.0289,31.0727,84900.0
2014-05-14 12:10:00,35.49,35.52,35.47,35.49,58400.0,31.0639,31.0902,31.0464,31.0639,58400.0
2014-05-14 12:20:00,35.48,35.48,35.43,35.45,145700.0,31.0552,31.0552,31.0114,31.0289,145700.0
2014-05-14 12:30:00,35.46,35.48,35.44,35.47,119100.0,31.0377,31.0552,31.0202,31.0464,119100.0
2014-05-14 12:40:00,35.48,35.58,35.48,35.55,163500.0,31.0552,31.1427,31.0552,31.1164,163500.0
2014-05-14 12:50:00,35.55,35.57,35.55,35.56,53300.0,31.1164,31.1339,31.1164,31.1252,53300.0
2014-05-14 13:00:00,35.57,35.64,35.56,35.63,139000.0,31.1339,31.1952,31.1252,31.1865,139000.0
2014-05-14 13:10:00,35.63,35.64,35.58,35.59,134700.0,31.1865,31.1952,31.1427,31.1514,134700.0
2014-05-14 13:20:00,35.59,35.64,35.58,35.62,116300.0,31.1514,31.1952,31.1427,31.1777,116300.0
2014-05-14 13:30:00,35.62,35.62,35.58,35.59,96200.0,31.1777,31.1777,31.1427,31.1514,96200.0
2014-05-14 13:40:00,35.59,35.63,35.59,35.62,89000.0,31.1514,31.1865,31.1514,31.1777,89000.0
2014-05-14 13:50:00,35.61,35.65,35.61,35.64,41300.0,31.169,31.204,31.169,31.1952,41300.0
2014-05-14 14:00:00,35.64,35.65,35.58,35.59,105500.0,31.1952,31.204,31.1427,31.1514,105500.0
2014-05-14 14:10:00,35.59,35.61,35.56,35.59,159700.0,31.1514,31.169,31.1252,31.1514,159700.0
2014-05-14 14:20:00,35.59,35.59,35.47,35.54,3481500.0,31.1514,31.1514,31.0464,31.1077,3481500.0
2014-05-14 14:30:00,35.54,35.59,35.53,35.53,202500.0,31.1077,31.1514,31.0989,31.0989,202500.0
2014-05-14 14:40:00,35.54,35.55,35.48,35.5,220700.0,31.1077,31.1164,31.0552,31.0727,220700.0
2014-05-14 14:50:00,35.5,35.54,35.49,35.52,127600.0,31.0727,31.1077,31.0639,31.0902,127600.0
2014-05-14 15:00:00,35.51,35.55,35.49,35.52,290100.0,31.0814,31.1164,31.0639,31.0902,290100.0
2014-05-14 15:10:00,35.52,35.52,35.46,35.49,140100.0,31.0902,31.0902,31.0377,31.0639,140100.0
2014-05-14 15:20:00,35.49,35.54,35.48,35.51,225300.0,31.0639,31.1077,31.0552,31.0814,225300.0
2014-05-14 15:30:00,35.51,35.51,35.42,35.46,251200.0,31.0814,31.0814,31.0026,31.0377,251200.0
2014-05-14 15:40:00,35.45,35.52,35.45,35.51,453600.0,31.0289,31.0902,31.0289,31.0814,453600.0
2014-05-14 15:50:00,35.51,35.53,35.48,35.5,960800.0,31.0814,31.0989,31.0552,31.0727,960800.0
2014-05-15 09:30:00,35.32,35.44,35.23,35.35,350300.0,30.9151,31.0202,30.8363,30.9414,350300.0
2014-05-15 09:40:00,35.35,35.47,35.28,35.47,231800.0,30.9414,31.0464,30.8801,31.0464,231800.0
2014-05-15 09:50:00,35.47,35.47,35.34,35.4,275300.0,31.0464,31.0464,30.9326,30.9851,275300.0
2014-05-15 10:00:00,35.4,35.41,35.25,35.25,231900.0,30.9851,30.9939,30.8538,30.8538,231900.0
2014-05-15 10:10:00,35.26,35.26,35.16,35.26,403900.0,30.8626,30.8626,30.7751,30.8626,403900.0
2014-05-15 10:20:00,35.25,35.33,35.2,35.33,228600.0,30.8538,30.9239,30.8101,30.9239,228600.0
2014-05-15 10:30:00,35.33,35.35,35.25,35.28,217500.0,30.9239,30.9414,30.8538,30.8801,217500.0
2014-05-15 10:40:00,35.27,35.35,35.26,35.3,131100.0,30.8714,30.9414,30.8626,30.8976,131100.0
2014-05-15 10:50:00,35.29,35.31,35.18,35.21,178800.0,30.8889,30.9064,30.7926,30.8188,178800.0
2014-05-15 11:00:00,35.21,35.24,35.11,35.13,230300.0,30.8188,30.8451,30.7313,30.7488,230300.0
2014-05-15 11:10:00,35.13,35.19,35.09,35.16,171800.0,30.7488,30.8013,30.7138,30.7751,171800.0
2014-05-15 11:20:00,35.17,35.18,35.11,35.15,179500.0,30.7838,30.7926,30.7313,30.7663,179500.0
2014-05-15 11:30:00,35.16,35.24,35.15,35.16,149600.0,30.7751,30.8451,30.7663,30.7751,149600.0
2014-05-15 11:40:00,35.16,35.17,35.06,35.08,236800.0,30.7751,30.7838,30.6875,30.705,236800.0
2014-05-15 11:50:00,35.08,35.09,34.97,35.04,233600.0,30.705,30.7138,30.6088,30.67,233600.0
2014-05-15 12:00:00,35.04,35.12,35.03,35.06,150200.0,30.67,30.7401,30.6613,30.6875,150200.0
2014-05-15 12:10:00,35.05,35.07,34.99,35.0,179600.0,30.6788,30.6963,30.6263,30.635,179600.0
2014-05-15 12:20:00,35.0,35.02,34.95,34.98,172300.0,30.635,30.6525,30.5913,30.6175,172300.0
2014-05-15 12:30:00,34.97,35.05,34.97,35.05,77000.0,30.6088,30.6788,30.6088,30.6788,77000.0
2014-05-15 12:40:00,35.05,35.05,35.02,35.05,98600.0,30.6788,30.6788,30.6525,30.6788,98600.0
2014-05-15 12:50:00,35.04,35.15,35.04,35.15,182300.0,30.67,30.7663,30.67,30.7663,182300.0
2014-05-15 13:00:00,35.15,35.17,35.04,35.04,255700.0,30.7663,30.7838,30.67,30.67,255700.0
2014-05-15 13:10:00,35.04,35.08,35.01,35.04,113800.0,30.67,30.705,30.6438,30.67,113800.0
2014-05-15 13:20:00,35.03,35.07,34.95,34.98,148900.0,30.6613,30.6963,30.5913,30.6175,148900.0
2014-05-15 13:30:00,34.98,35.0,34.94,34.98,176900.0,30.6175,30.635,30.5825,30.6175,176900.0
2014-05-15 13:40:00,34.98,34.99,34.95,34.97,73000.0,30.6175,30.6263,30.5913,30.6088,73000.0
2014-05-15 13:50:00,34.96,35.0,34.96,34.99,93000.0,30.6,30.635,30.6,30.6263,93000.0
2014-05-15 14:00:00,35.0,35.05,34.97,35.05,128600.0,30.635,30.6788,30.6088,30.6788,128600.0
2014-05-15 14:10:00,35.04,35.07,34.94,34.95,79300.0,30.67,30.6963,30.5825,30.5913,79300.0
2014-05-15 14:20:00,34.95,34.99,34.92,34.97,86900.0,30.5913,30.6263,30.565,30.6088,86900.0
2014-05-15 14:30:00,34.97,35.04,34.97,35.0,83300.0,30.6088,30.67,30.6088,30.635,83300.0
2014-05-15 14:40:00,35.0,35.03,34.98,35.03,80900.0,30.635,30.6613,30.6175,30.6613,80900.0
2014-05-15 14:50:00,35.03,35.07,35.02,35.07,93000.0,30.6613,30.6963,30.6525,30.6963,93000.0
2014-05-15 15:00:00,35.07,35.1,35.04,35.1,73700.0,30.6963,30.7226,30.67,30.7226,73700.0
2014-05-15 15:10:00,35.09,35.13,35.08,35.1,152000.0,30.7138,30.7488,30.705,30.7226,152000.0
2014-05-15 15:20:00,35.1,35.13,35.05,35.13,168800.0,30.7226,30.7488,30.6788,30.7488,168800.0
2014-05-15 15:30:00,35.13,35.22,35.1,35.21,251500.0,30.7488,30.8276,30.7226,30.8188,251500.0
2014-05-15 15:40:00,35.22,35.23,35.18,35.19,255900.0,30.8276,30.8363,30.7926,30.8013,255900.0
2014-05-15 15:50:00,35.19,35.23,35.17,35.22,584400.0,30.8013,30.8363,30.7838,30.8276,584400.0
2014-05-16 09:30:00,35.2,35.21,34.66,34.66,919000.0,30.8101,30.8188,30.3374,30.3374,919000.0
2014-05-16 09:40:00,34.66,34.69,34.53,34.6,385600.0,30.3374,30.3637,30.2236,30.2849,385600.0
2014-05-16 09:50:00,34.61,34.69,34.58,34.59,330500.0,30.2937,30.3637,30.2674,30.2762,330500.0
2014-05-16 10:00:00,34.6,34.67,34.52,34.59,288300.0,30.2849,30.3462,30.2149,30.2762,288300.0
2014-05-16 10:10:00,34.59,34.68,34.56,34.68,202400.0,30.2762,30.3549,30.2499,30.3549,202400.0
2014-05-16 10:20:00,34.68,34.77,34.66,34.73,386400.0,30.3549,30.4337,30.3374,30.3987,386400.0
2014-05-16 10:30:00,34.73,34.86,34.73,34.85,163100.0,30.3987,30.5125,30.3987,30.5037,163100.0
2014-05-16 10:40:00,34.85,34.94,34.83,34.94,125200.0,30.5037,30.5825,30.4862,30.5825,125200.0
2014-05-16 10:50:00,34.94,34.97,34.9,34.92,292400.0,30.5825,30.6088,30.5475,30.565,292400.0
2014-05-16 11:00:00,34.92,34.95,34.88,34.9,103700.0,30.565,30.5913,30.53,30.5475,103700.0
2014-05-16 11:10:00,34.91,34.94,34.87,34.94,205500.0,30.5562,30.5825,30.5212,30.5825,205500.0
2014-05-16 11:20:00,34.94,34.95,34.87,34.9,237100.0,30.5825,30.5913,30.5212,30.5475,237100.0
2014-05-16 11:30:00,34.9,34.92,34.86,34.87,166700.0,30.5475,30.565,30.5125,30.5212,166700.0
2014-05-16 11:40:00,34.87,34.9,34.85,34.89,82800.0,30.5212,30.5475,30.5037,30.5387,82800.0
2014-05-16 11:50:00,34.9,34.9,34.84,34.85,111700.0,30.5475,30.5475,30.495,30.5037,111700.0
2014-05-16 12:00:00,34.85,34.85,34.82,34.83,125500.0,30.5037,30.5037,30.4775,30.4862,125500.0
2014-05-16 12:10:00,34.83,34.84,34.81,34.82,116000.0,30.4862,30.495,30.4687,30.4775,116000.0
2014-05-16 12:20:00,34.82,34.84,34.81,34.82,65000.0,30.4775,30.495,30.4687,30.4775,65000.0
2014-05-16 12:30:00,34.82,34.9,34.81,34.9,89400.0,30.4775,30.5475,30.4687,30.5475,89400.0
2014-05-16 12:40:00,34.9,34.9,34.81,34.83,81400.0,30.5475,30.5475,30.4687,30.4862,81400.0
2014-05-16 12:50:00,34.83,34.83,34.81,34.82,69200.0,30.4862,30.4862,30.4687,30.4775,69200.0
2014-05-16 13:00:00,34.82,34.82,34.77,34.81,97000.0,30.4775,30.4775,30.4337,30.4687,97000.0
2014-05-16 13:10:00,34.8,34.81,34.78,34.79,63200.0,30.46,30.4687,30.4425,30.4512,63200.0
2014-05-16 13:20:00,34.79,34.8,34.77,34.77,65400.0,30.4512,30.46,30.4337,30.4337,65400.0
2014-05-16 13:30:00,34.78,34.8,34.77,34.79,63900.0,30.4425,30.46,30.4337,30.4512,63900.0
2014-05-16 13:40:00,34.79,34.8,34.72,34.73,89200.0,30.4512,30.46,30.3899,30.3987,89200.0
2014-05-16 13:50:00,34.74,34.75,34.72,34.73,71900.0,30.4075,30.4162,30.3899,30.3987,71900.0
2014-05-16 14:00:00,34.74,34.74,34.69,34.69,225400.0,30.4075,30.4075,30.3637,30.3637,225400.0
2014-05-16 14:10:00,34.69,34.71,34.69,34.69,95100.0,30.3637,30.3812,30.3637,30.3637,95100.0
2014-05-16 14:20:00,34.69,34.7,34.68,34.69,94800.0,30.3637,30.3724,30.3549,30.3637,94800.0
2014-05-16 14:30:00,34.69,34.7,34.68,34.7,63200.0,30.3637,30.3724,30.3549,30.3724,63200.0
2014-05-16 14:40:00,34.69,34.77,34.69,34.77,139200.0,30.3637,30.4337,30.3637,30.4337,139200.0
2014-05-16 14:50:00,34.77,34.84,34.76,34.84,83300.0,30.4337,30.495,30.425,30.495,83300.0
2014-05-16 15:00:00,34.84,34.96,34.84,34.96,138900.0,30.495,30.6,30.495,30.6,138900.0
2014-05-16 15:10:00,34.96,35.01,34.93,34.94,198000.0,30.6,30.6438,30.5738,30.5825,198000.0
2014-05-16 15:20:00,34.94,34.99,34.93,34.98,226800.0,30.5825,30.6263,30.5738,30.6175,226800.0
2014-05-16 15:30:00,34.98,35.03,34.97,34.99,331800.0,30.6175,30.6613,30.6088,30.6263,331800.0
2014-05-16 15:40:00,34.99,35.01,34.97,34.98,352800.0,30.6263,30.6438,30.6088,30.6175,352800.0
2014-05-16 15:50:00,34.99,35.01,34.98,34.99,675200.0,30.6263,30.6438,30.6175,30.6263,675200.0
2014-05-19 09:30:00,35.13,35.26,35.03,35.2,569500.0,30.7488,30.8626,30.6613,30.8101,569500.0
2014-05-19 09:40:00,35.2,35.29,35.19,35.2,220100.0,30.8101,30.8889,30.8013,30.8101,220100.0
2014-05-19 09:50:00,35.2,35.2,35.15,35.18,133200.0,30.8101,30.8101,30.7663,30.7926,133200.0
2014-05-19 10:00:00,35.19,35.2,35.14,35.17,77600.0,30.8013,30.8101,30.7576,30.7838,77600.0
2014-05-19 10:10:00,35.17,35.19,35.13,35.15,131000.0,30.7838,30.8013,30.7488,30.7663,131000.0
2014-05-19 10:20:00,35.15,35.16,35.13,35.15,128500.0,30.7663,30.7751,30.7488,30.7663,128500.0
2014-05-19 10:30:00,35.14,35.15,35.09,35.1,190600.0,30.7576,30.7663,30.7138,30.7226,190600.0
2014-05-19 10:40:00,35.09,35.09,35.03,35.04,247500.0,30.7138,30.7138,30.6613,30.67,247500.0
2014-05-19 10:50:00,35.05,35.06,35.0,35.0,105200.0,30.6788,30.6875,30.635,30.635,105200.0
2014-05-19 11:00:00,35.0,35.15,34.99,35.14,143800.0,30.635,30.7663,30.6263,30.7576,143800.0
2014-05-19 11:10:00,35.13,35.17,35.11,35.12,75800.0,30.7488,30.7838,30.7313,30.7401,75800.0
2014-05-19 11:20:00,35.12,35.13,35.08,35.09,56200.0,30.7401,30.7488,30.705,30.7138,56200.0
2014-05-19 11:30:00,35.09,35.12,35.06,35.08,117100.0,30.7138,30.7401,30.6875,30.705,117100.0
2014-05-19 11:40:00,35.08,35.09,35.03,35.03,85400.0,30.705,30.7138,30.6613,30.6613,85400.0
2014-05-19 11:50:00,35.03,35.05,35.0,35.02,63900.0,30.6613,30.6788,30.635,30.6525,63900.0
2014-05-19 12:00:00,35.02,35.03,35.0,35.02,60700.0,30.6525,30.6613,30.635,30.6525,60700.0
2014-05-19 12:10:00,35.02,35.02,34.99,35.01,85600.0,30.6525,30.6525,30.6263,30.6438,85600.0
2014-05-19 12:20:00,35.01,35.02,34.99,35.0,69200.0,30.6438,30.6525,30.6263,30.635,69200.0
2014-05-19 12:30:00,34.99,35.01,34.95,34.97,58900.0,30.6263,30.6438,30.5913,30.6088,58900.0
2014-05-19 12:40:00,34.97,35.0,34.95,34.95,57100.0,30.6088,30.635,30.5913,30.5913,57100.0
2014-05-19 12:50:00,34.95,34.96,34.93,34.95,56900.0,30.5913,30.6,30.5738,30.5913,56900.0
2014-05-19 13:00:00,34.95,34.98,34.94,34.98,38400.0,30.5913,30.6175,30.5825,30.6175,38400.0
2014-05-19 13:10:00,34.98,35.0,34.97,34.98,58700.0,30.6175,30.635,30.6088,30.6175,58700.0
2014-05-19 13:20:00,34.97,35.05,34.97,35.02,175700.0,30.6088,30.6788,30.6088,30.6525,175700.0
2014-05-19 13:30:00,35.01,35.02,34.99,35.02,91900.0,30.6438,30.6525,30.6263,30.6525,91900.0
2014-05-19 13:40:00,35.02,35.06,35.01,35.05,48900.0,30.6525,30.6875,30.6438,30.6788,48900.0
2014-05-19 13:50:00,35.04,35.06,35.04,35.05,63200.0,30.67,30.6875,30.67,30.6788,63200.0
2014-05-19 14:00:00,35.05,35.06,35.01,35.01,207500.0,30.6788,30.6875,30.6438,30.6438,207500.0
2014-05-19 14:10:00,35.02,35.02,35.0,35.02,80300.0,30.6525,30.6525,30.635,30.6525,80300.0
2014-05-19 14:20:00,35.02,35.03,35.0,35.0,96500.0,30.6525,30.6613,30.635,30.635,96500.0
2014-05-19 14:30:00,35.0,35.01,34.97,34.99,72700.0,30.635,30.6438,30.6088,30.6263,72700.0
2014-05-19 14:40:00,34.98,35.02,34.97,35.02,63400.0,30.6175,30.6525,30.6088,30.6525,63400.0
2014-05-19 14:50:00,35.02,35.02,34.99,35.01,54400.0,30.6525,30.6525,30.6263,30.6438,54400.0
2014-05-19 15:00:00,35.0,35.02,34.98,34.98,89200.0,30.635,30.6525,30.6175,30.6175,89200.0
2014-05-19 15:10:00,34.99,35.0,34.95,34.97,76700.0,30.6263,30.635,30.5913,30.6088,76700.0
2014-05-19 15:20:00,34.98,35.03,34.97,35.0,85800.0,30.6175,30.6613,30.6088,30.635,85800.0
2014-05-19 15:30:00,35.01,35.02,34.99,35.02,197400.0,30.6438,30.6525,30.6263,30.6525,197400.0
2014-05-19 15:40:00,35.02,35.08,35.01,35.08,210300.0,30.6525,30.705,30.6438,30.705,210300.0
2014-05-19 15:50:00,35.08,35.08,35.04,35.06,439800.0,30.705,30.705,30.67,30.6875,439800.0
2014-05-20 09:30:00,34.87,34.87,34.63,34.72,266300.0,30.5212,30.5212,30.3112,30.3899,266300.0
2014-05-20 09:40:00,34.71,34.74,34.51,34.55,254100.0,30.3812,30.4075,30.2061,30.2411,254100.0
2014-05-20 09:50:00,34.55,34.65,34.51,34.52,351700.0,30.2411,30.3287,30.2061,30.2149,351700.0
2014-05-20 10:00:00,34.51,34.54,34.44,34.53,275500.0,30.2061,30.2324,30.1449,30.2236,275500.0
2014-05-20 10:10:00,34.53,34.61,34.52,34.56,128900.0,30.2236,30.2937,30.2149,30.2499,128900.0
2014-05-20 10:20:00,34.55,34.55,34.49,34.51,144300.0,30.2411,30.2411,30.1886,30.2061,144300.0
2014-05-20 10:30:00,34.5,34.62,34.49,34.61,114800.0,30.1974,30.3024,30.1886,30.2937,114800.0
2014-05-20 10:40:00,34.61,34.62,34.57,34.6,95000.0,30.2937,30.3024,30.2587,30.2849,95000.0
2014-05-20 10:50:00,34.61,34.67,34.6,34.64,91700.0,30.2937,30.3462,30.2849,30.3199,91700.0
2014-05-20 11:00:00,34.65,34.66,34.57,34.59,97300.0,30.3287,30.3374,30.2587,30.2762,97300.0
2014-05-20 11:10:00,34.59,34.64,34.57,34.57,129000.0,30.2762,30.3199,30.2587,30.2587,129000.0
2014-05-20 11:20:00,34.57,34.64,34.55,34.56,113000.0,30.2587,30.3199,30.2411,30.2499,113000.0
2014-05-20 11:30:00,34.57,34.58,34.54,34.58,84100.0,30.2587,30.2674,30.2324,30.2674,84100.0
2014-05-20 11:40:00,34.58,34.6,34.56,34.57,59700.0,30.2674,30.2849,30.2499,30.2587,59700.0
2014-05-20 11:50:00,34.56,34.57,34.52,34.53,88800.0,30.2499,30.2587,30.2149,30.2236,88800.0
2014-05-20 12:00:00,34.54,34.55,34.51,34.54,219200.0,30.2324,30.2411,30.2061,30.2324,219200.0
2014-05-20 12:10:00,34.54,34.55,34.41,34.41,219800.0,30.2324,30.2411,30.1186,30.1186,219800.0
2014-05-20 12:20:00,34.41,34.42,34.35,34.35,130900.0,30.1186,30.1274,30.0661,30.0661,130900.0
2014-05-20 12:30:00,34.35,34.36,34.24,34.24,342200.0,30.0661,30.0748,29.9698,29.9698,342200.0
2014-05-20 12:40:00,34.24,34.27,34.23,34.26,215400.0,29.9698,29.9961,29.9611,29.9873,215400.0
2014-05-20 12:50:00,34.25,34.27,34.25,34.27,198900.0,29.9786,29.9961,29.9786,29.9961,198900.0
2014-05-20 13:00:00,34.27,34.27,34.26,34.26,122400.0,29.9961,29.9961,29.9873,29.9873,122400.0
2014-05-20 13:10:00,34.27,34.27,34.19,34.23,202600.0,29.9961,29.9961,29.926,29.9611,202600.0
2014-05-20 13:20:00,34.24,34.27,34.22,34.27,111800.0,29.9698,29.9961,29.9523,29.9961,111800.0
2014-05-20 13:30:00,34.27,34.32,34.22,34.24,220900.0,29.9961,30.0398,29.9523,29.9698,220900.0
2014-05-20 13:40:00,34.23,34.26,34.19,34.22,256300.0,29.9611,29.9873,29.926,29.9523,256300.0
2014-05-20 13:50:00,34.23,34.24,34.19,34.2,97900.0,29.9611,29.9698,29.926,29.9348,97900.0
2014-05-20 14:00:00,34.2,34.29,34.17,34.29,164800.0,29.9348,30.0136,29.9085,30.0136,164800.0
2014-05-20 14:10:00,34.29,34.37,34.26,34.36,296400.0,30.0136,30.0836,29.9873,30.0748,296400.0
2014-05-20 14:20:00,34.36,34.43,34.35,34.36,238300.0,30.0748,30.1361,30.0661,30.0748,238300.0
2014-05-20 14:30:00,34.35,34.36,34.3,34.3,155100.0,30.0661,30.0748,30.0223,30.0223,155100.0
2014-05-20 14:40:00,34.3,34.43,34.3,34.43,124600.0,30.0223,30.1361,30.0223,30.1361,124600.0
2014-05-20 14:50:00,34.43,34.43,34.36,34.43,146400.0,30.1361,30.1361,30.0748,30.1361,146400.0
2014-05-20 15:00:00,34.43,34.43,34.34,34.36,195500.0,30.1361,30.1361,30.0573,30.0748,195500.0
2014-05-20 15:10:00,34.36,34.38,34.33,34.37,114700.0,30.0748,30.0923,30.0486,30.0836,114700.0
2014-05-20 15:20:00,34.36,34.51,34.36,34.47,256200.0,30.0748,30.2061,30.0748,30.1711,256200.0
2014-05-20 15:30:00,34.47,34.55,34.45,34.52,309500.0,30.1711,30.2411,30.1536,30.2149,309500.0
2014-05-20 15:40:00,34.52,34.54,34.46,34.47,287400.0,30.2149,30.2324,30.1624,30.1711,287400.0
2014-05-20 15:50:00,34.47,34.53,34.44,34.44,592700.0,30.1711,30.2236,30.1449,30.1449,592700.0
2014-05-21 09:30:00,34.33,34.62,34.33,34.45,266800.0,30.0486,30.3024,30.0486,30.1536,266800.0
2014-05-21 09:40:00,34.45,34.46,34.3,34.32,210900.0,30.1536,30.1624,30.0223,30.0398,210900.0
2014-05-21 09:50:00,34.32,34.34,34.22,34.27,225800.0,30.0398,30.0573,29.9523,29.9961,225800.0
2014-05-21 10:00:00,34.28,34.4,34.28,34.39,116300.0,30.0048,30.1099,30.0048,30.1011,116300.0
2014-05-21 10:10:00,34.39,34.41,34.3,34.31,176500.0,30.1011,30.1186,30.0223,30.0311,176500.0
2014-05-21 10:20:00,34.31,34.45,34.29,34.39,179500.0,30.0311,30.1536,30.0136,30.1011,179500.0
2014-05-21 10:30:00,34.38,34.44,34.36,34.44,83200.0,30.0923,30.1449,30.0748,30.1449,83200.0
2014-05-21 10:40:00,34.44,34.45,34.29,34.32,154400.0,30.1449,30.1536,30.0136,30.0398,154400.0
2014-05-21 10:50:00,34.32,34.38,34.27,34.27,136900.0,30.0398,30.0923,29.9961,29.9961,136900.0
2014-05-21 11:00:00,34.28,34.35,34.26,34.33,137100.0,30.0048,30.0661,29.9873,30.0486,137100.0
2014-05-21 11:10:00,34.32,34.34,34.28,34.29,123900.0,30.0398,30.0573,30.0048,30.0136,123900.0
2014-05-21 11:20:00,34.28,34.32,34.25,34.26,142900.0,30.0048,30.0398,29.9786,29.9873,142900.0
2014-05-21 11:30:00,34.26,34.31,34.25,34.29,138400.0,29.9873,30.0311,29.9786,30.0136,138400.0
2014-05-21 11:40:00,34.29,34.3,34.25,34.27,103600.0,30.0136,30.0223,29.9786,29.9961,103600.0
2014-05-21 11:50:00,34.27,34.31,34.25,34.25,125100.0,29.9961,30.0311,29.9786,29.9786,125100.0
2014-05-21 12:00:00,34.25,34.26,34.16,34.17,123400.0,29.9786,29.9873,29.8998,29.9085,123400.0
2014-05-21 12:10:00,34.16,34.21,34.13,34.2,129700.0,29.8998,29.9435,29.8735,29.9348,129700.0
2014-05-21 12:20:00,34.2,34.25,34.18,34.21,68300.0,29.9348,29.9786,29.9173,29.9435,68300.0
2014-05-21 12:30:00,34.22,34.3,34.22,34.29,135200.0,29.9523,30.0223,29.9523,30.0136,135200.0
2014-05-21 12:40:00,34.3,34.34,34.29,34.32,79700.0,30.0223,30.0573,30.0136,30.0398,79700.0
2014-05-21 12:50:00,34.32,34.33,34.29,34.29,85300.0,30.0398,30.0486,30.0136,30.0136,85300.0
2014-05-21 13:00:00,34.3,34.31,34.27,34.3,47000.0,30.0223,30.0311,29.9961,30.0223,47000.0
2014-05-21 13:10:00,34.29,34.33,34.28,34.29,50000.0,30.0136,30.0486,30.0048,30.0136,50000.0
2014-05-21 13:20:00,34.29,34.29,34.26,34.27,47000.0,30.0136,30.0136,29.9873,29.9961,47000.0
2014-05-21 13:30:00,34.27,34.31,34.27,34.29,34100.0,29.9961,30.0311,29.9961,30.0136,34100.0
2014-05-21 13:40:00,34.29,34.33,34.28,34.28,61600.0,30.0136,30.0486,30.0048,30.0048,61600.0
2014-05-21 13:50:00,34.29,34.33,34.27,34.28,125600.0,30.0136,30.0486,29.9961,30.0048,125600.0
2014-05-21 14:00:00,34.29,34.35,34.26,34.27,112300.0,30.0136,30.0661,29.9873,29.9961,112300.0
2014-05-21 14:10:00,34.27,34.31,34.23,34.26,438600.0,29.9961,30.0311,29.9611,29.9873,438600.0
2014-05-21 14:20:00,34.26,34.3,34.24,34.26,117900.0,29.9873,30.0223,29.9698,29.9873,117900.0
2014-05-21 14:30:00,34.26,34.29,34.24,34.28,83800.0,29.9873,30.0136,29.9698,30.0048,83800.0
2014-05-21 14:40:00,34.27,34.29,34.26,34.27,76500.0,29.9961,30.0136,29.9873,29.9961,76500.0
2014-05-21 14:50:00,34.27,34.29,34.25,34.28,86800.0,29.9961,30.0136,29.9786,30.0048,86800.0
2014-05-21 15:00:00,34.28,34.3,34.26,34.28,198600.0,30.0048,30.0223,29.9873,30.0048,198600.0
2014-05-21 15:10:00,34.28,34.31,34.26,34.27,270400.0,30.0048,30.0311,29.9873,29.9961,270400.0
2014-05-21 15:20:00,34.26,34.3,34.26,34.27,220900.0,29.9873,30.0223,29.9873,29.9961,220900.0
2014-05-21 15:30:00,34.26,34.28,34.22,34.26,347300.0,29.9873,30.0048,29.9523,29.9873,347300.0
2014-05-21 15:40:00,34.26,34.27,34.22,34.26,387900.0,29.9873,29.9961,29.9523,29.9873,387900.0
2014-05-21 15:50:00,34.26,34.29,34.25,34.26,583700.0,29.9873,30.0136,29.9786,29.9873,583700.0
2014-05-22 09:30:00,34.42,34.52,34.21,34.31,353900.0,30.1274,30.2149,29.9435,30.0311,353900.0
2014-05-22 09:40:00,34.3,34.33,34.28,34.31,165400.0,30.0223,30.0486,30.0048,30.0311,165400.0
2014-05-22 09:50:00,34.31,34.4,34.3,34.33,170000.0,30.0311,30.1099,30.0223,30.0486,170000.0
2014-05-22 10:00:00,34.33,34.42,34.33,34.42,201800.0,30.0486,30.1274,30.0486,30.1274,201800.0
2014-05-22 10:10:00,34.41,34.46,34.33,34.46,195200.0,30.1186,30.1624,30.0486,30.1624,195200.0
2014-05-22 10:20:00,34.46,34.49,34.36,34.37,117900.0,30.1624,30.1886,30.0748,30.0836,117900.0
2014-05-22 10:30:00,34.38,34.42,34.34,34.42,92800.0,30.0923,30.1274,30.0573,30.1274,92800.0
2014-05-22 10:40:00,34.42,34.43,34.37,34.38,142300.0,30.1274,30.1361,30.0836,30.0923,142300.0
2014-05-22 10:50:00,34.39,34.45,34.36,34.43,130300.0,30.1011,30.1536,30.0748,30.1361,130300.0
2014-05-22 11:00:00,34.43,34.45,34.37,34.37,161700.0,30.1361,30.1536,30.0836,30.0836,161700.0
2014-05-22 11:10:00,34.38,34.4,34.35,34.37,203200.0,30.0923,30.1099,30.0661,30.0836,203200.0
2014-05-22 11:20:00,34.36,34.45,34.35,34.41,123300.0,30.0748,30.1536,30.0661,30.1186,123300.0
2014-05-22 11:30:00,34.42,34.44,34.38,34.41,104300.0,30.1274,30.1449,30.0923,30.1186,104300.0
2014-05-22 11:40:00,34.41,34.44,34.39,34.4,101400.0,30.1186,30.1449,30.1011,30.1099,101400.0
2014-05-22 11:50:00,34.4,34.46,34.39,34.45,72300.0,30.1099,30.1624,30.1011,30.1536,72300.0
2014-05-22 12:00:00,34.44,34.44,34.38,34.4,177600.0,30.1449,30.1449,30.0923,30.1099,177600.0
2014-05-22 12:10:00,34.4,34.43,34.38,34.39,166100.0,30.1099,30.1361,30.0923,30.1011,166100.0
2014-05-22 12:20:00,34.37,34.41,34.36,34.39,101300.0,30.0836,30.1186,30.0748,30.1011,101300.0
2014-05-22 12:30:00,34.39,34.4,34.36,34.38,95000.0,30.1011,30.1099,30.0748,30.0923,95000.0
2014-05-22 12:40:00,34.38,34.39,34.36,34.37,57300.0,30.0923,30.1011,30.0748,30.0836,57300.0
2014-05-22 12:50:00,34.36,34.37,34.34,34.36,67900.0,30.0748,30.0836,30.0573,30.0748,67900.0
2014-05-22 13:00:00,34.37,34.39,34.35,34.36,148800.0,30.0836,30.1011,30.0661,30.0748,148800.0
2014-05-22 13:10:00,34.36,34.37,34.35,34.37,68600.0,30.0748,30.0836,30.0661,30.0836,68600.0
2014-05-22 13:20:00,34.37,34.38,34.35,34.36,120300.0,30.0836,30.0923,30.0661,30.0748,120300.0
2014-05-22 13:30:00,34.36,34.4,34.36,34.39,97800.0,30.0748,30.1099,30.0748,30.1011,97800.0
2014-05-22 13:40:00,34.39,34.43,34.39,34.42,78500.0,30.1011,30.1361,30.1011,30.1274,78500.0
2014-05-22 13:50:00,34.42,34.44,34.39,34.42,193900.0,30.1274,30.1449,30.1011,30.1274,193900.0
2014-05-22 14:00:00,34.42,34.44,34.42,34.44,137300.0,30.1274,30.1449,30.1274,30.1449,137300.0
2014-05-22 14:10:00,34.44,34.46,34.39,34.39,139600.0,30.1449,30.1624,30.1011,30.1011,139600.0
2014-05-22 14:20:00,34.39,34.41,34.38,34.39,75800.0,30.1011,30.1186,30.0923,30.1011,75800.0
2014-05-22 14:30:00,34.39,34.41,34.38,34.41,89300.0,30.1011,30.1186,30.0923,30.1186,89300.0
2014-05-22 14:40:00,34.41,34.41,34.38,34.39,94800.0,30.1186,30.1186,30.0923,30.1011,94800.0
2014-05-22 14:50:00,34.39,34.39,34.36,34.36,63300.0,30.1011,30.1011,30.0748,30.0748,63300.0
2014-05-22 15:00:00,34.37,34.37,34.33,34.33,90200.0,30.0836,30.0836,30.0486,30.0486,90200.0
2014-05-22 15:10:00,34.33,34.37,34.33,34.37,77200.0,30.0486,30.0836,30.0486,30.0836,77200.0
2014-05-22 15:20:00,34.37,34.37,34.32,34.33,228200.0,30.0836,30.0836,30.0398,30.0486,228200.0
2014-05-22 15:30:00,34.34,34.35,34.3,34.34,306500.0,30.0573,30.0661,30.0223,30.0573,306500.0
2014-05-22 15:40:00,34.34,34.38,34.34,34.36,457000.0,30.0573,30.0923,30.0573,30.0748,457000.0
2014-05-22 15:50:00,34.36,34.37,34.29,34.3,446700.0,30.0748,30.0836,30.0136,30.0223,446700.0
2014-05-23 09:30:00,34.49,34.49,34.3,34.3,232900.0,30.1886,30.1886,30.0223,30.0223,232900.0
2014-05-23 09:40:00,34.3,34.39,34.27,34.31,213200.0,30.0223,30.1011,29.9961,30.0311,213200.0
2014-05-23 09:50:00,34.31,34.37,34.28,34.34,258100.0,30.0311,30.0836,30.0048,30.0573,258100.0
2014-05-23 10:00:00,34.34,34.42,34.33,34.39,339100.0,30.0573,30.1274,30.0486,30.1011,339100.0
2014-05-23 10:10:00,34.4,34.41,34.34,34.39,178700.0,30.1099,30.1186,30.0573,30.1011,178700.0
2014-05-23 10:20:00,34.39,34.5,34.39,34.5,366400.0,30.1011,30.1974,30.1011,30.1974,366400.0
2014-05-23 10:30:00,34.49,34.57,34.48,34.5,197600.0,30.1886,30.2587,30.1799,30.1974,197600.0
2014-05-23 10:40:00,34.51,34.51,34.46,34.47,91300.0,30.2061,30.2061,30.1624,30.1711,91300.0
2014-05-23 10:50:00,34.46,34.46,34.44,34.46,119400.0,30.1624,30.1624,30.1449,30.1624,119400.0
2014-05-23 11:00:00,34.46,34.48,34.45,34.46,96000.0,30.1624,30.1799,30.1536,30.1624,96000.0
2014-05-23 11:10:00,34.45,34.5,34.44,34.48,115700.0,30.1536,30.1974,30.1449,30.1799,115700.0
2014-05-23 11:20:00,34.48,34.52,34.46,34.48,90700.0,30.1799,30.2149,30.1624,30.1799,90700.0
2014-05-23 11:30:00,34.48,34.51,34.46,34.49,115600.0,30.1799,30.2061,30.1624,30.1886,115600.0
2014-05-23 11:40:00,34.49,34.5,34.47,34.49,57000.0,30.1886,30.1974,30.1711,30.1886,57000.0
2014-05-23 11:50:00,34.49,34.5,34.45,34.46,71000.0,30.1886,30.1974,30.1536,30.1624,71000.0
2014-05-23 12:00:00,34.46,34.48,34.45,34.45,102300.0,30.1624,30.1799,30.1536,30.1536,102300.0
2014-05-23 12:10:00,34.45,34.5,34.45,34.5,76100.0,30.1536,30.1974,30.1536,30.1974,76100.0
2014-05-23 12:20:00,34.49,34.51,34.45,34.5,136300.0,30.1886,30.2061,30.1536,30.1974,136300.0
2014-05-23 12:30:00,34.5,34.5,34.48,34.49,156600.0,30.1974,30.1974,30.1799,30.1886,156600.0
2014-05-23 12:40:00,34.49,34.52,34.48,34.5,195800.0,30.1886,30.2149,30.1799,30.1974,195800.0
2014-05-23 12:50:00,34.51,34.55,34.49,34.55,122900.0,30.2061,30.2411,30.1886,30.2411,122900.0
2014-05-23 13:00:00,34.55,34.56,34.53,34.54,44500.0,30.2411,30.2499,30.2236,30.2324,44500.0
2014-05-23 13:10:00,34.55,34.55,34.51,34.53,65900.0,30.2411,30.2411,30.2061,30.2236,65900.0
2014-05-23 13:20:00,34.53,34.53,34.46,34.48,38900.0,30.2236,30.2236,30.1624,30.1799,38900.0
2014-05-23 13:30:00,34.48,34.5,34.45,34.48,62600.0,30.1799,30.1974,30.1536,30.1799,62600.0
2014-05-23 13:40:00,34.48,34.49,34.45,34.46,121200.0,30.1799,30.1886,30.1536,30.1624,121200.0
2014-05-23 13:50:00,34.45,34.48,34.44,34.45,117500.0,30.1536,30.1799,30.1449,30.1536,117500.0
2014-05-23 14:00:00,34.46,34.49,34.45,34.45,75800.0,30.1624,30.1886,30.1536,30.1536,75800.0
2014-05-23 14:10:00,34.46,34.48,34.45,34.46,67700.0,30.1624,30.1799,30.1536,30.1624,67700.0
2014-05-23 14:20:00,34.45,34.47,34.45,34.45,80800.0,30.1536,30.1711,30.1536,30.1536,80800.0
2014-05-23 14:30:00,34.46,34.47,34.45,34.45,64600.0,30.1624,30.1711,30.1536,30.1536,64600.0
2014-05-23 14:40:00,34.45,34.48,34.45,34.47,47800.0,30.1536,30.1799,30.1536,30.1711,47800.0
2014-05-23 14:50:00,34.48,34.48,34.44,34.44,73100.0,30.1799,30.1799,30.1449,30.1449,73100.0
2014-05-23 15:00:00,34.45,34.47,34.44,34.45,187700.0,30.1536,30.1711,30.1449,30.1536,187700.0
2014-05-23 15:10:00,34.45,34.46,34.44,34.45,58900.0,30.1536,30.1624,30.1449,30.1536,58900.0
2014-05-23 15:20:00,34.44,34.45,34.43,34.45,64500.0,30.1449,30.1536,30.1361,30.1536,64500.0
2014-05-23 15:30:00,34.45,34.45,34.43,34.44,110100.0,30.1536,30.1536,30.1361,30.1449,110100.0
2014-05-23 15:40:00,34.43,34.46,34.41,34.41,206800.0,30.1361,30.1624,30.1186,30.1186,206800.0
2014-05-23 15:50:00,34.41,34.45,34.41,34.44,333100.0,30.1186,30.1536,30.1186,30.1449,333100.0
2014-05-27 09:30:00,34.44,34.46,34.15,34.31,331800.0,30.1449,30.1624,29.891,30.0311,331800.0
2014-05-27 09:40:00,34.33,34.35,34.22,34.27,103800.0,30.0486,30.0661,29.9523,29.9961,103800.0
2014-05-27 09:50:00,34.27,34.3,34.23,34.27,71700.0,29.9961,30.0223,29.9611,29.9961,71700.0
2014-05-27 10:00:00,34.28,34.38,34.28,34.37,85300.0,30.0048,30.0923,30.0048,30.0836,85300.0
2014-05-27 10:10:00,34.37,34.38,34.31,34.32,127200.0,30.0836,30.0923,30.0311,30.0398,127200.0
2014-05-27 10:20:00,34.31,34.32,34.26,34.3,82500.0,30.0311,30.0398,29.9873,30.0223,82500.0
2014-05-27 10:30:00,34.3,34.31,34.21,34.21,89900.0,30.0223,30.0311,29.9435,29.9435,89900.0
2014-05-27 10:40:00,34.22,34.28,34.19,34.22,168300.0,29.9523,30.0048,29.926,29.9523,168300.0
2014-05-27 10:50:00,34.23,34.24,34.13,34.14,182200.0,29.9611,29.9698,29.8735,29.8823,182200.0
2014-05-27 11:00:00,34.14,34.19,34.12,34.13,115500.0,29.8823,29.926,29.8648,29.8735,115500.0
2014-05-27 11:10:00,34.13,34.15,34.11,34.11,153300.0,29.8735,29.891,29.856,29.856,153300.0
2014-05-27 11:20:00,34.11,34.12,34.02,34.09,193400.0,29.856,29.8648,29.7772,29.8385,193400.0
2014-05-27 11:30:00,34.09,34.12,34.07,34.1,85900.0,29.8385,29.8648,29.821,29.8473,85900.0
2014-05-27 11:40:00,34.11,34.15,34.1,34.14,92200.0,29.856,29.891,29.8473,29.8823,92200.0
2014-05-27 11:50:00,34.14,34.16,34.12,34.15,81200.0,29.8823,29.8998,29.8648,29.891,81200.0
2014-05-27 12:00:00,34.15,34.16,34.08,34.09,67100.0,29.891,29.8998,29.8298,29.8385,67100.0
2014-05-27 12:10:00,34.09,34.11,34.05,34.11,210000.0,29.8385,29.856,29.8035,29.856,210000.0
2014-05-27 12:20:00,34.11,34.11,34.04,34.05,93100.0,29.856,29.856,29.7948,29.8035,93100.0
2014-05-27 12:30:00,34.05,34.06,34.01,34.01,71400.0,29.8035,29.8123,29.7685,29.7685,71400.0
2014-05-27 12:40:00,34.02,34.02,33.94,33.95,220200.0,29.7772,29.7772,29.7072,29.716,220200.0
2014-05-27 12:50:00,33.94,33.96,33.92,33.95,122700.0,29.7072,29.7247,29.6897,29.716,122700.0
2014-05-27 13:00:00,33.94,33.96,33.93,33.94,93300.0,29.7072,29.7247,29.6985,29.7072,93300.0
2014-05-27 13:10:00,33.94,33.95,33.93,33.95,83000.0,29.7072,29.716,29.6985,29.716,83000.0
2014-05-27 13:20:00,33.95,33.99,33.92,33.98,354000.0,29.716,29.751,29.6897,29.7422,354000.0
2014-05-27 13:30:00,33.98,34.0,33.97,33.97,94100.0,29.7422,29.7597,29.7335,29.7335,94100.0
2014-05-27 13:40:00,33.97,33.99,33.95,33.96,144200.0,29.7335,29.751,29.716,29.7247,144200.0
2014-05-27 13:50:00,33.96,33.97,33.95,33.95,85300.0,29.7247,29.7335,29.716,29.716,85300.0
2014-05-27 14:00:00,33.95,33.95,33.92,33.92,72200.0,29.716,29.716,29.6897,29.6897,72200.0
2014-05-27 14:10:00,33.92,33.93,33.91,33.91,143300.0,29.6897,29.6985,29.681,29.681,143300.0
2014-05-27 14:20:00,33.92,33.93,33.91,33.92,77000.0,29.6897,29.6985,29.681,29.6897,77000.0
2014-05-27 14:30:00,33.92,33.93,33.91,33.92,62300.0,29.6897,29.6985,29.681,29.6897,62300.0
2014-05-27 14:40:00,33.91,33.93,33.91,33.93,130100.0,29.681,29.6985,29.681,29.6985,130100.0
2014-05-27 14:50:00,33.93,33.95,33.92,33.94,98300.0,29.6985,29.716,29.6897,29.7072,98300.0
2014-05-27 15:00:00,33.93,33.95,33.92,33.93,136500.0,29.6985,29.716,29.6897,29.6985,136500.0
2014-05-27 15:10:00,33.93,33.93,33.91,33.93,180800.0,29.6985,29.6985,29.681,29.6985,180800.0
2014-05-27 15:20:00,33.92,33.96,33.92,33.95,150800.0,29.6897,29.7247,29.6897,29.716,150800.0
2014-05-27 15:30:00,33.94,33.99,33.92,33.99,298700.0,29.7072,29.751,29.6897,29.751,298700.0
2014-05-27 15:40:00,33.99,34.01,33.98,34.0,249200.0,29.751,29.7685,29.7422,29.7597,249200.0
2014-05-27 15:50:00,34.01,34.01,33.93,33.96,719600.0,29.7685,29.7685,29.6985,29.7247,719600.0
2014-05-28 09:30:00,34.0,34.02,33.76,33.76,321500.0,29.7597,29.7772,29.5497,29.5497,321500.0
2014-05-28 09:40:00,33.76,33.78,33.64,33.68,243300.0,29.5497,29.5672,29.4446,29.4796,243300.0
2014-05-28 09:50:00,33.69,33.7,33.53,33.54,413200.0,29.4884,29.4972,29.3484,29.3571,413200.0
2014-05-28 10:00:00,33.52,33.58,33.43,33.55,353500.0,29.3396,29.3921,29.2608,29.3659,353500.0
2014-05-28 10:10:00,33.56,33.61,33.5,33.56,234900.0,29.3746,29.4184,29.3221,29.3746,234900.0
2014-05-28 10:20:00,33.56,33.67,33.55,33.66,228000.0,29.3746,29.4709,29.3659,29.4621,228000.0
2014-05-28 10:30:00,33.66,33.76,33.66,33.76,232400.0,29.4621,29.5497,29.4621,29.5497,232400.0
2014-05-28 10:40:00,33.75,33.8,33.73,33.8,262600.0,29.5409,29.5847,29.5234,29.5847,262600.0
2014-05-28 10:50:00,33.8,33.82,33.75,33.77,211000.0,29.5847,29.6022,29.5409,29.5584,211000.0
2014-05-28 11:00:00,33.78,33.78,33.73,33.76,327400.0,29.5672,29.5672,29.5234,29.5497,327400.0
2014-05-28 11:10:00,33.76,33.8,33.75,33.8,89500.0,29.5497,29.5847,29.5409,29.5847,89500.0
2014-05-28 11:20:00,33.79,33.87,33.79,33.8,154700.0,29.5759,29.646,29.5759,29.5847,154700.0
2014-05-28 11:30:00,33.8,33.94,33.79,33.91,225000.0,29.5847,29.7072,29.5759,29.681,225000.0
2014-05-28 11:40:00,33.91,33.95,33.87,33.91,139900.0,29.681,29.716,29.646,29.681,139900.0
2014-05-28 11:50:00,33.91,33.92,33.81,33.84,202300.0,29.681,29.6897,29.5934,29.6197,202300.0
2014-05-28 12:00:00,33.84,33.86,33.77,33.78,118000.0,29.6197,29.6372,29.5584,29.5672,118000.0
2014-05-28 12:10:00,33.77,33.78,33.72,33.73,113100.0,29.5584,29.5672,29.5147,29.5234,113100.0
2014-05-28 12:20:00,33.73,33.79,33.72,33.76,157100.0,29.5234,29.5759,29.5147,29.5497,157100.0
2014-05-28 12:30:00,33.76,33.77,33.74,33.75,136300.0,29.5497,29.5584,29.5322,29.5409,136300.0
2014-05-28 12:40:00,33.75,33.79,33.74,33.75,116100.0,29.5409,29.5759,29.5322,29.5409,116100.0
2014-05-28 12:50:00,33.75,33.78,33.7,33.76,177400.0,29.5409,29.5672,29.4972,29.5497,177400.0
2014-05-28 13:00:00,33.77,33.78,33.75,33.77,93300.0,29.5584,29.5672,29.5409,29.5584,93300.0
2014-05-28 13:10:00,33.77,33.77,33.72,33.75,94600.0,29.5584,29.5584,29.5147,29.5409,94600.0
2014-05-28 13:20:00,33.75,33.82,33.73,33.82,341500.0,29.5409,29.6022,29.5234,29.6022,341500.0
2014-05-28 13:30:00,33.82,33.87,33.82,33.86,129600.0,29.6022,29.646,29.6022,29.6372,129600.0
2014-05-28 13:40:00,33.86,33.87,33.79,33.8,144000.0,29.6372,29.646,29.5759,29.5847,144000.0
2014-05-28 13:50:00,33.79,33.81,33.77,33.78,67300.0,29.5759,29.5934,29.5584,29.5672,67300.0
2014-05-28 14:00:00,33.77,33.79,33.76,33.78,130000.0,29.5584,29.5759,29.5497,29.5672,130000.0
2014-05-28 14:10:00,33.78,33.78,33.76,33.78,104200.0,29.5672,29.5672,29.5497,29.5672,104200.0
2014-05-28 14:20:00,33.77,33.78,33.75,33.76,89700.0,29.5584,29.5672,29.5409,29.5497,89700.0
2014-05-28 14:30:00,33.75,33.76,33.69,33.7,76000.0,29.5409,29.5497,29.4884,29.4972,76000.0
2014-05-28 14:40:00,33.7,33.7,33.67,33.7,74900.0,29.4972,29.4972,29.4709,29.4972,74900.0
2014-05-28 14:50:00,33.7,33.77,33.69,33.75,189000.0,29.4972,29.5584,29.4884,29.5409,189000.0
2014-05-28 15:00:00,33.76,33.83,33.74,33.83,250400.0,29.5497,29.6109,29.5322,29.6109,250400.0
2014-05-28 15:10:00,33.83,33.87,33.79,33.8,177000.0,29.6109,29.646,29.5759,29.5847,177000.0
2014-05-28 15:20:00,33.81,33.82,33.79,33.82,67900.0,29.5934,29.6022,29.5759,29.6022,67900.0
2014-05-28 15:30:00,33.82,33.82,33.77,33.79,101000.0,29.6022,29.6022,29.5584,29.5759,101000.0
2014-05-28 15:40:00,33.79,33.86,33.79,33.85,299700.0,29.5759,29.6372,29.5759,29.6284,299700.0
2014-05-28 15:50:00,33.85,33.85,33.81,33.81,422600.0,29.6284,29.6284,29.5934,29.5934,422600.0
2014-05-29 09:30:00,33.85,33.98,33.81,33.95,256300.0,29.6284,29.7422,29.5934,29.716,256300.0
2014-05-29 09:40:00,33.95,34.08,33.93,34.08,145000.0,29.716,29.8298,29.6985,29.8298,145000.0
2014-05-29 09:50:00,34.07,34.2,34.0,34.16,348600.0,29.821,29.9348,29.7597,29.8998,348600.0
2014-05-29 10:00:00,34.16,34.16,34.02,34.03,149500.0,29.8998,29.8998,29.7772,29.786,149500.0
2014-05-29 10:10:00,34.03,34.08,33.9,34.08,164600.0,29.786,29.8298,29.6722,29.8298,164600.0
2014-05-29 10:20:00,34.07,34.1,34.03,34.04,89000.0,29.821,29.8473,29.786,29.7948,89000.0
2014-05-29 10:30:00,34.04,34.09,34.01,34.09,97700.0,29.7948,29.8385,29.7685,29.8385,97700.0
2014-05-29 10:40:00,34.1,34.22,34.08,34.2,204000.0,29.8473,29.9523,29.8298,29.9348,204000.0
2014-05-29 10:50:00,34.2,34.28,34.19,34.24,156000.0,29.9348,30.0048,29.926,29.9698,156000.0
2014-05-29 11:00:00,34.24,34.28,34.13,34.14,439700.0,29.9698,30.0048,29.8735,29.8823,439700.0
2014-05-29 11:10:00,34.14,34.21,34.11,34.21,68100.0,29.8823,29.9435,29.856,29.9435,68100.0
2014-05-29 11:20:00,34.21,34.21,34.14,34.16,121500.0,29.9435,29.9435,29.8823,29.8998,121500.0
2014-05-29 11:30:00,34.15,34.2,34.15,34.17,189500.0,29.891,29.9348,29.891,29.9085,189500.0
2014-05-29 11:40:00,34.18,34.19,34.16,34.18,95900.0,29.9173,29.926,29.8998,29.9173,95900.0
2014-05-29 11:50:00,34.18,34.2,34.14,34.19,116600.0,29.9173,29.9348,29.8823,29.926,116600.0
2014-05-29 12:00:00,34.19,34.27,34.19,34.26,71200.0,29.926,29.9961,29.926,29.9873,71200.0
2014-05-29 12:10:00,34.26,34.31,34.24,34.25,94800.0,29.9873,30.0311,29.9698,29.9786,94800.0
2014-05-29 12:20:00,34.25,34.25,34.2,34.23,72300.0,29.9786,29.9786,29.9348,29.9611,72300.0
2014-05-29 12:30:00,34.23,34.26,34.21,34.22,134700.0,29.9611,29.9873,29.9435,29.9523,134700.0
2014-05-29 12:40:00,34.22,34.29,34.22,34.27,59000.0,29.9523,30.0136,29.9523,29.9961,59000.0
2014-05-29 12:50:00,34.27,34.29,34.26,34.29,33100.0,29.9961,30.0136,29.9873,30.0136,33100.0
2014-05-29 13:00:00,34.29,34.3,34.24,34.26,82700.0,30.0136,30.0223,29.9698,29.9873,82700.0
2014-05-29 13:10:00,34.26,34.28,34.25,34.28,46800.0,29.9873,30.0048,29.9786,30.0048,46800.0
2014-05-29 13:20:00,34.28,34.29,34.25,34.26,70400.0,30.0048,30.0136,29.9786,29.9873,70400.0
2014-05-29 13:30:00,34.26,34.27,34.19,34.2,74400.0,29.9873,29.9961,29.926,29.9348,74400.0
2014-05-29 13:40:00,34.2,34.27,34.2,34.27,55200.0,29.9348,29.9961,29.9348,29.9961,55200.0
2014-05-29 13:50:00,34.27,34.27,34.24,34.25,57100.0,29.9961,29.9961,29.9698,29.9786,57100.0
2014-05-29 14:00:00,34.25,34.25,34.21,34.23,81700.0,29.9786,29.9786,29.9435,29.9611,81700.0
2014-05-29 14:10:00,34.23,34.25,34.2,34.23,118600.0,29.9611,29.9786,29.9348,29.9611,118600.0
2014-05-29 14:20:00,34.23,34.23,34.21,34.23,40100.0,29.9611,29.9611,29.9435,29.9611,40100.0
2014-05-29 14:30:00,34.23,34.29,34.22,34.26,131100.0,29.9611,30.0136,29.9523,29.9873,131100.0
2014-05-29 14:40:00,34.26,34.31,34.25,34.31,169800.0,29.9873,30.0311,29.9786,30.0311,169800.0
2014-05-29 14:50:00,34.31,34.32,34.29,34.31,87100.0,30.0311,30.0398,30.0136,30.0311,87100.0
2014-05-29 15:00:00,34.31,34.34,34.3,34.33,115800.0,30.0311,30.0573,30.0223,30.0486,115800.0
2014-05-29 15:10:00,34.33,34.35,34.32,34.35,94600.0,30.0486,30.0661,30.0398,30.0661,94600.0
2014-05-29 15:20:00,34.35,34.39,34.34,34.37,135200.0,30.0661,30.1011,30.0573,30.0836,135200.0
2014-05-29 15:30:00,34.37,34.37,34.33,34.34,148800.0,30.0836,30.0836,30.0486,30.0573,148800.0
2014-05-29 15:40:00,34.33,34.34,34.27,34.27,323400.0,30.0486,30.0573,29.9961,29.9961,323400.0
2014-05-29 15:50:00,34.28,34.31,34.26,34.27,705600.0,30.0048,30.0311,29.9873,29.9961,705600.0
2014-05-30 09:30:00,33.94,33.94,33.67,33.8,628000.0,29.7072,29.7072,29.4709,29.5847,628000.0
2014-05-30 09:40:00,33.8,33.84,33.75,33.8,351800.0,29.5847,29.6197,29.5409,29.5847,351800.0
2014-05-30 09:50:00,33.8,33.83,33.76,33.83,198000.0,29.5847,29.6109,29.5497,29.6109,198000.0
2014-05-30 10:00:00,33.84,33.89,33.8,33.86,187100.0,29.6197,29.6635,29.5847,29.6372,187100.0
2014-05-30 10:10:00,33.87,33.93,33.81,33.85,195000.0,29.646,29.6985,29.5934,29.6284,195000.0
2014-05-30 10:20:00,33.85,33.91,33.84,33.84,170600.0,29.6284,29.681,29.6197,29.6197,170600.0
2014-05-30 10:30:00,33.84,33.88,33.78,33.81,251300.0,29.6197,29.6547,29.5672,29.5934,251300.0
2014-05-30 10:40:00,33.81,33.86,33.78,33.85,270200.0,29.5934,29.6372,29.5672,29.6284,270200.0
2014-05-30 10:50:00,33.84,33.85,33.79,33.82,117800.0,29.6197,29.6284,29.5759,29.6022,117800.0
2014-05-30 11:00:00,33.82,33.83,33.79,33.83,147300.0,29.6022,29.6109,29.5759,29.6109,147300.0
2014-05-30 11:10:00,33.83,33.84,33.79,33.79,90000.0,29.6109,29.6197,29.5759,29.5759,90000.0
2014-05-30 11:20:00,33.79,33.82,33.78,33.81,296700.0,29.5759,29.6022,29.5672,29.5934,296700.0
2014-05-30 11:30:00,33.8,33.85,33.79,33.8,173100.0,29.5847,29.6284,29.5759,29.5847,173100.0
2014-05-30 11:40:00,33.81,33.81,33.77,33.79,329700.0,29.5934,29.5934,29.5584,29.5759,329700.0
2014-05-30 11:50:00,33.78,33.88,33.78,33.86,72600.0,29.5672,29.6547,29.5672,29.6372,72600.0
2014-05-30 12:00:00,33.86,33.86,33.79,33.8,52800.0,29.6372,29.6372,29.5759,29.5847,52800.0
2014-05-30 12:10:00,33.8,33.84,33.8,33.82,55500.0,29.5847,29.6197,29.5847,29.6022,55500.0
2014-05-30 12:20:00,33.8,33.83,33.79,33.82,101200.0,29.5847,29.6109,29.5759,29.6022,101200.0
2014-05-30 12:30:00,33.82,33.82,33.77,33.78,110200.0,29.6022,29.6022,29.5584,29.5672,110200.0
2014-05-30 12:40:00,33.78,33.83,33.77,33.83,90000.0,29.5672,29.6109,29.5584,29.6109,90000.0
2014-05-30 12:50:00,33.82,33.83,33.78,33.8,59700.0,29.6022,29.6109,29.5672,29.5847,59700.0
2014-05-30 13:00:00,33.8,33.83,33.78,33.81,55400.0,29.5847,29.6109,29.5672,29.5934,55400.0
2014-05-30 13:10:00,33.81,33.83,33.79,33.81,70300.0,29.5934,29.6109,29.5759,29.5934,70300.0
2014-05-30 13:20:00,33.8,33.81,33.78,33.8,111100.0,29.5847,29.5934,29.5672,29.5847,111100.0
2014-05-30 13:30:00,33.8,33.82,33.78,33.81,118800.0,29.5847,29.6022,29.5672,29.5934,118800.0
2014-05-30 13:40:00,33.8,33.85,33.79,33.81,45200.0,29.5847,29.6284,29.5759,29.5934,45200.0
2014-05-30 13:50:00,33.81,33.83,33.8,33.83,34700.0,29.5934,29.6109,29.5847,29.6109,34700.0
2014-05-30 14:00:00,33.82,33.85,33.81,33.83,106700.0,29.6022,29.6284,29.5934,29.6109,106700.0
2014-05-30 14:10:00,33.83,33.9,33.82,33.86,83500.0,29.6109,29.6722,29.6022,29.6372,83500.0
2014-05-30 14:20:00,33.86,33.88,33.86,33.88,39700.0,29.6372,29.6547,29.6372,29.6547,39700.0
2014-05-30 14:30:00,33.88,33.9,33.86,33.86,118100.0,29.6547,29.6722,29.6372,29.6372,118100.0
2014-05-30 14:40:00,33.86,33.9,33.86,33.89,53300.0,29.6372,29.6722,29.6372,29.6635,53300.0
2014-05-30 14:50:00,33.89,33.91,33.87,33.87,142500.0,29.6635,29.681,29.646,29.646,142500.0
2014-05-30 15:00:00,33.87,33.89,33.86,33.88,110800.0,29.646,29.6635,29.6372,29.6547,110800.0
2014-05-30 15:10:00,33.88,33.91,33.87,33.91,246100.0,29.6547,29.681,29.646,29.681,246100.0
2014-05-30 15:20:00,33.91,33.94,33.9,33.93,188300.0,29.681,29.7072,29.6722,29.6985,188300.0
2014-05-30 15:30:00,33.92,34.01,33.92,33.98,224300.0,29.6897,29.7685,29.6897,29.7422,224300.0
2014-05-30 15:40:00,33.98,34.05,33.98,34.05,342100.0,29.7422,29.8035,29.7422,29.8035,342100.0
2014-05-30 15:50:00,34.05,34.08,33.92,34.04,1773100.0,29.8035,29.8298,29.6897,29.7948,1773100.0
2014-06-02 09:30:00,34.32,34.34,34.11,34.16,330400.0,30.0398,30.0573,29.856,29.8998,330400.0
2014-06-02 09:40:00,34.16,34.19,34.06,34.19,140100.0,29.8998,29.926,29.8123,29.926,140100.0
2014-06-02 09:50:00,34.19,34.28,34.19,34.21,108500.0,29.926,30.0048,29.926,29.9435,108500.0
2014-06-02 10:00:00,34.21,34.27,34.17,34.18,139300.0,29.9435,29.9961,29.9085,29.9173,139300.0
2014-06-02 10:10:00,34.18,34.22,34.1,34.11,103700.0,29.9173,29.9523,29.8473,29.856,103700.0
2014-06-02 10:20:00,34.11,34.13,34.0,34.07,275300.0,29.856,29.8735,29.7597,29.821,275300.0
2014-06-02 10:30:00,34.06,34.08,33.98,34.0,164500.0,29.8123,29.8298,29.7422,29.7597,164500.0
2014-06-02 10:40:00,34.0,34.04,33.99,34.02,119100.0,29.7597,29.7948,29.751,29.7772,119100.0
2014-06-02 10:50:00,34.03,34.09,34.02,34.09,85500.0,29.786,29.8385,29.7772,29.8385,85500.0
2014-06-02 11:00:00,34.09,34.12,34.05,34.1,181100.0,29.8385,29.8648,29.8035,29.8473,181100.0
2014-06-02 11:10:00,34.09,34.15,34.07,34.15,125900.0,29.8385,29.891,29.821,29.891,125900.0
2014-06-02 11:20:00,34.16,34.17,34.11,34.15,184600.0,29.8998,29.9085,29.856,29.891,184600.0
2014-06-02 11:30:00,34.15,34.16,34.11,34.16,83600.0,29.891,29.8998,29.856,29.8998,83600.0
2014-06-02 11:40:00,34.16,34.21,34.16,34.2,121500.0,29.8998,29.9435,29.8998,29.9348,121500.0
2014-06-02 11:50:00,34.2,34.2,34.13,34.14,83500.0,29.9348,29.9348,29.8735,29.8823,83500.0
2014-06-02 12:00:00,34.13,34.16,34.12,34.15,52000.0,29.8735,29.8998,29.8648,29.891,52000.0
2014-06-02 12:10:00,34.15,34.15,34.1,34.11,38700.0,29.891,29.891,29.8473,29.856,38700.0
2014-06-02 12:20:00,34.1,34.12,34.09,34.11,66500.0,29.8473,29.8648,29.8385,29.856,66500.0
2014-06-02 12:30:00,34.11,34.11,34.05,34.07,77900.0,29.856,29.856,29.8035,29.821,77900.0
2014-06-02 12:40:00,34.06,34.08,34.05,34.07,62500.0,29.8123,29.8298,29.8035,29.821,62500.0
2014-06-02 12:50:00,34.07,34.07,34.04,34.04,54600.0,29.821,29.821,29.7948,29.7948,54600.0
2014-06-02 13:00:00,34.05,34.08,34.03,34.05,34700.0,29.8035,29.8298,29.786,29.8035,34700.0
2014-06-02 13:10:00,34.05,34.06,34.02,34.02,32300.0,29.8035,29.8123,29.7772,29.7772,32300.0
2014-06-02 13:20:00,34.02,34.03,34.0,34.0,66000.0,29.7772,29.786,29.7597,29.7597,66000.0
2014-06-02 13:30:00,34.0,34.03,34.0,34.02,54400.0,29.7597,29.786,29.7597,29.7772,54400.0
2014-06-02 13:40:00,34.02,34.03,34.0,34.02,67900.0,29.7772,29.786,29.7597,29.7772,67900.0
2014-06-02 13:50:00,34.01,34.02,34.0,34.0,49600.0,29.7685,29.7772,29.7597,29.7597,49600.0
2014-06-02 14:00:00,34.0,34.06,34.0,34.03,63900.0,29.7597,29.8123,29.7597,29.786,63900.0
2014-06-02 14:10:00,34.03,34.05,34.01,34.01,71700.0,29.786,29.8035,29.7685,29.7685,71700.0
2014-06-02 14:20:00,34.02,34.05,34.02,34.04,42300.0,29.7772,29.8035,29.7772,29.7948,42300.0
2014-06-02 14:30:00,34.04,34.11,34.04,34.05,226900.0,29.7948,29.856,29.7948,29.8035,226900.0
2014-06-02 14:40:00,34.05,34.11,34.05,34.09,48300.0,29.8035,29.856,29.8035,29.8385,48300.0
2014-06-02 14:50:00,34.08,34.1,34.06,34.1,74200.0,29.8298,29.8473,29.8123,29.8473,74200.0
2014-06-02 15:00:00,34.1,34.1,34.06,34.09,65500.0,29.8473,29.8473,29.8123,29.8385,65500.0
2014-06-02 15:10:00,34.09,34.1,34.04,34.05,83200.0,29.8385,29.8473,29.7948,29.8035,83200.0
2014-06-02 15:20:00,34.05,34.08,34.05,34.05,121500.0,29.8035,29.8298,29.8035,29.8035,121500.0
2014-06-02 15:30:00,34.05,34.06,34.04,34.05,87700.0,29.8035,29.8123,29.7948,29.8035,87700.0
2014-06-02 15:40:00,34.06,34.17,34.05,34.15,242600.0,29.8123,29.9085,29.8035,29.891,242600.0
2014-06-02 15:50:00,34.16,34.18,34.11,34.11,438400.0,29.8998,29.9173,29.856,29.856,438400.0
2014-06-03 09:30:00,33.94,33.98,33.78,33.91,312900.0,29.7072,29.7422,29.5672,29.681,312900.0
2014-06-03 09:40:00,33.91,33.97,33.84,33.96,111100.0,29.681,29.7335,29.6197,29.7247,111100.0
2014-06-03 09:50:00,33.95,34.01,33.9,34.0,145500.0,29.716,29.7685,29.6722,29.7597,145500.0
2014-06-03 10:00:00,34.0,34.02,33.95,33.99,136600.0,29.7597,29.7772,29.716,29.751,136600.0
2014-06-03 10:10:00,33.99,34.04,33.95,33.95,99800.0,29.751,29.7948,29.716,29.716,99800.0
2014-06-03 10:20:00,33.96,33.97,33.9,33.9,89900.0,29.7247,29.7335,29.6722,29.6722,89900.0
2014-06-03 10:30:00,33.9,33.94,33.86,33.92,171200.0,29.6722,29.7072,29.6372,29.6897,171200.0
2014-06-03 10:40:00,33.92,33.94,33.86,33.88,137500.0,29.6897,29.7072,29.6372,29.6547,137500.0
2014-06-03 10:50:00,33.89,33.91,33.87,33.91,68900.0,29.6635,29.681,29.646,29.681,68900.0
2014-06-03 11:00:00,33.91,33.93,33.85,33.87,67300.0,29.681,29.6985,29.6284,29.646,67300.0
2014-06-03 11:10:00,33.86,33.91,33.83,33.91,117500.0,29.6372,29.681,29.6109,29.681,117500.0
2014-06-03 11:20:00,33.91,33.93,33.9,33.91,83900.0,29.681,29.6985,29.6722,29.681,83900.0
2014-06-03 11:30:00,33.91,33.95,33.89,33.91,89900.0,29.681,29.716,29.6635,29.681,89900.0
2014-06-03 11:40:00,33.91,33.98,33.91,33.97,73500.0,29.681,29.7422,29.681,29.7335,73500.0
2014-06-03 11:50:00,33.98,33.98,33.95,33.96,128600.0,29.7422,29.7422,29.716,29.7247,128600.0
2014-06-03 12:00:00,33.96,33.97,33.91,33.94,92600.0,29.7247,29.7335,29.681,29.7072,92600.0
2014-06-03 12:10:00,33.95,33.97,33.91,33.96,42200.0,29.716,29.7335,29.681,29.7247,42200.0
2014-06-03 12:20:00,33.95,34.0,33.95,33.97,137700.0,29.716,29.7597,29.716,29.7335,137700.0
2014-06-03 12:30:00,33.97,33.98,33.93,33.96,64200.0,29.7335,29.7422,29.6985,29.7247,64200.0
2014-06-03 12:40:00,33.96,33.98,33.94,33.96,56000.0,29.7247,29.7422,29.7072,29.7247,56000.0
2014-06-03 12:50:00,33.95,33.95,33.91,33.91,100700.0,29.716,29.716,29.681,29.681,100700.0
2014-06-03 13:00:00,33.91,33.92,33.89,33.91,57600.0,29.681,29.6897,29.6635,29.681,57600.0
2014-06-03 13:10:00,33.91,33.94,33.89,33.9,74600.0,29.681,29.7072,29.6635,29.6722,74600.0
2014-06-03 13:20:00,33.9,33.95,33.89,33.95,37400.0,29.6722,29.716,29.6635,29.716,37400.0
2014-06-03 13:30:00,33.94,33.98,33.93,33.96,68900.0,29.7072,29.7422,29.6985,29.7247,68900.0
2014-06-03 13:40:00,33.96,33.98,33.96,33.97,47700.0,29.7247,29.7422,29.7247,29.7335,47700.0
2014-06-03 13:50:00,33.96,33.98,33.96,33.96,20700.0,29.7247,29.7422,29.7247,29.7247,20700.0
2014-06-03 14:00:00,33.97,33.98,33.95,33.98,31000.0,29.7335,29.7422,29.716,29.7422,31000.0
2014-06-03 14:10:00,33.97,33.98,33.96,33.98,40300.0,29.7335,29.7422,29.7247,29.7422,40300.0
2014-06-03 14:20:00,33.98,34.0,33.98,33.99,43800.0,29.7422,29.7597,29.7422,29.751,43800.0
2014-06-03 14:30:00,33.99,34.04,33.98,34.03,64000.0,29.751,29.7948,29.7422,29.786,64000.0
2014-06-03 14:40:00,34.03,34.05,34.0,34.03,133000.0,29.786,29.8035,29.7597,29.786,133000.0
2014-06-03 14:50:00,34.04,34.07,34.02,34.05,70400.0,29.7948,29.821,29.7772,29.8035,70400.0
2014-06-03 15:00:00,34.04,34.05,33.99,34.0,122700.0,29.7948,29.8035,29.751,29.7597,122700.0
2014-06-03 15:10:00,34.01,34.07,34.01,34.05,63100.0,29.7685,29.821,29.7685,29.8035,63100.0
2014-06-03 15:20:00,34.05,34.07,34.04,34.05,71200.0,29.8035,29.821,29.7948,29.8035,71200.0
2014-06-03 15:30:00,34.05,34.06,34.02,34.04,97300.0,29.8035,29.8123,29.7772,29.7948,97300.0
2014-06-03 15:40:00,34.04,34.06,34.0,34.02,159200.0,29.7948,29.8123,29.7597,29.7772,159200.0
2014-06-03 15:50:00,34.02,34.09,34.02,34.08,312800.0,29.7772,29.8385,29.7772,29.8298,312800.0
2014-06-04 09:30:00,33.97,34.1,33.84,34.09,337800.0,29.7335,29.8473,29.6197,29.8385,337800.0
2014-06-04 09:40:00,34.08,34.14,34.0,34.06,230600.0,29.8298,29.8823,29.7597,29.8123,230600.0
2014-06-04 09:50:00,34.06,34.38,34.04,34.31,555200.0,29.8123,30.0923,29.7948,30.0311,555200.0
2014-06-04 10:00:00,34.31,34.6,34.3,34.47,846800.0,30.0311,30.2849,30.0223,30.1711,846800.0
2014-06-04 10:10:00,34.46,34.47,34.38,34.47,299200.0,30.1624,30.1711,30.0923,30.1711,299200.0
2014-06-04 10:20:00,34.48,34.5,34.35,34.4,254600.0,30.1799,30.1974,30.0661,30.1099,254600.0
2014-06-04 10:30:00,34.4,34.5,34.37,34.46,159200.0,30.1099,30.1974,30.0836,30.1624,159200.0
2014-06-04 10:40:00,34.45,34.46,34.4,34.43,127000.0,30.1536,30.1624,30.1099,30.1361,127000.0
2014-06-04 10:50:00,34.43,34.5,34.42,34.48,159600.0,30.1361,30.1974,30.1274,30.1799,159600.0
2014-06-04 11:00:00,34.48,34.54,34.46,34.48,227400.0,30.1799,30.2324,30.1624,30.1799,227400.0
2014-06-04 11:10:00,34.47,34.53,34.45,34.45,107200.0,30.1711,30.2236,30.1536,30.1536,107200.0
2014-06-04 11:20:00,34.45,34.54,34.44,34.48,211200.0,30.1536,30.2324,30.1449,30.1799,211200.0
2014-06-04 11:30:00,34.48,34.51,34.46,34.47,107400.0,30.1799,30.2061,30.1624,30.1711,107400.0
2014-06-04 11:40:00,34.47,34.51,34.46,34.47,92000.0,30.1711,30.2061,30.1624,30.1711,92000.0
2014-06-04 11:50:00,34.47,34.5,34.44,34.47,77700.0,30.1711,30.1974,30.1449,30.1711,77700.0
2014-06-04 12:00:00,34.47,34.5,34.45,34.48,83700.0,30.1711,30.1974,30.1536,30.1799,83700.0
2014-06-04 12:10:00,34.48,34.53,34.48,34.53,109100.0,30.1799,30.2236,30.1799,30.2236,109100.0
2014-06-04 12:20:00,34.53,34.57,34.52,34.53,152500.0,30.2236,30.2587,30.2149,30.2236,152500.0
2014-06-04 12:30:00,34.53,34.56,34.51,34.55,78000.0,30.2236,30.2499,30.2061,30.2411,78000.0
2014-06-04 12:40:00,34.55,34.58,34.55,34.57,78500.0,30.2411,30.2674,30.2411,30.2587,78500.0
2014-06-04 12:50:00,34.59,34.62,34.58,34.61,154500.0,30.2762,30.3024,30.2674,30.2937,154500.0
2014-06-04 13:00:00,34.61,34.62,34.57,34.6,103200.0,30.2937,30.3024,30.2587,30.2849,103200.0
2014-06-04 13:10:00,34.59,34.6,34.56,34.57,71300.0,30.2762,30.2849,30.2499,30.2587,71300.0
2014-06-04 13:20:00,34.57,34.6,34.56,34.57,92900.0,30.2587,30.2849,30.2499,30.2587,92900.0
2014-06-04 13:30:00,34.57,34.6,34.57,34.59,141700.0,30.2587,30.2849,30.2587,30.2762,141700.0
2014-06-04 13:40:00,34.59,34.61,34.57,34.59,152200.0,30.2762,30.2937,30.2587,30.2762,152200.0
2014-06-04 13:50:00,34.59,34.6,34.55,34.56,131400.0,30.2762,30.2849,30.2411,30.2499,131400.0
2014-06-04 14:00:00,34.55,34.56,34.48,34.48,90100.0,30.2411,30.2499,30.1799,30.1799,90100.0
2014-06-04 14:10:00,34.48,34.51,34.47,34.5,115300.0,30.1799,30.2061,30.1711,30.1974,115300.0
2014-06-04 14:20:00,34.51,34.51,34.47,34.49,100700.0,30.2061,30.2061,30.1711,30.1886,100700.0
2014-06-04 14:30:00,34.5,34.51,34.49,34.5,102100.0,30.1974,30.2061,30.1886,30.1974,102100.0
2014-06-04 14:40:00,34.5,34.56,34.47,34.53,233900.0,30.1974,30.2499,30.1711,30.2236,233900.0
2014-06-04 14:50:00,34.53,34.56,34.51,34.55,188300.0,30.2236,30.2499,30.2061,30.2411,188300.0
2014-06-04 15:00:00,34.55,34.59,34.55,34.57,153900.0,30.2411,30.2762,30.2411,30.2587,153900.0
2014-06-04 15:10:00,34.57,34.61,34.55,34.55,216000.0,30.2587,30.2937,30.2411,30.2411,216000.0
2014-06-04 15:20:00,34.55,34.59,34.55,34.57,173200.0,30.2411,30.2762,30.2411,30.2587,173200.0
2014-06-04 15:30:00,34.57,34.58,34.51,34.52,315500.0,30.2587,30.2674,30.2061,30.2149,315500.0
2014-06-04 15:40:00,34.52,34.56,34.5,34.53,408900.0,30.2149,30.2499,30.1974,30.2236,408900.0
2014-06-04 15:50:00,34.53,34.55,34.51,34.51,598500.0,30.2236,30.2411,30.2061,30.2061,598500.0
2014-06-05 09:30:00,34.51,34.63,34.46,34.51,241800.0,30.2061,30.3112,30.1624,30.2061,241800.0
2014-06-05 09:40:00,34.51,34.57,34.45,34.51,251400.0,30.2061,30.2587,30.1536,30.2061,251400.0
2014-06-05 09:50:00,34.5,34.51,34.39,34.41,198800.0,30.1974,30.2061,30.1011,30.1186,198800.0
2014-06-05 10:00:00,34.4,34.45,34.36,34.4,158600.0,30.1099,30.1536,30.0748,30.1099,158600.0
2014-06-05 10:10:00,34.4,34.48,34.37,34.45,180300.0,30.1099,30.1799,30.0836,30.1536,180300.0
2014-06-05 10:20:00,34.46,34.65,34.46,34.65,152700.0,30.1624,30.3287,30.1624,30.3287,152700.0
2014-06-05 10:30:00,34.65,34.65,34.52,34.55,141500.0,30.3287,30.3287,30.2149,30.2411,141500.0
2014-06-05 10:40:00,34.56,34.64,34.54,34.6,160300.0,30.2499,30.3199,30.2324,30.2849,160300.0
2014-06-05 10:50:00,34.61,34.64,34.6,34.64,74300.0,30.2937,30.3199,30.2849,30.3199,74300.0
2014-06-05 11:00:00,34.63,34.76,34.58,34.7,396600.0,30.3112,30.425,30.2674,30.3724,396600.0
2014-06-05 11:10:00,34.7,34.76,34.67,34.68,223300.0,30.3724,30.425,30.3462,30.3549,223300.0
2014-06-05 11:20:00,34.69,34.78,34.66,34.75,125900.0,30.3637,30.4425,30.3374,30.4162,125900.0
2014-06-05 11:30:00,34.76,34.79,34.71,34.73,104000.0,30.425,30.4512,30.3812,30.3987,104000.0
2014-06-05 11:40:00,34.73,34.82,34.73,34.8,118600.0,30.3987,30.4775,30.3987,30.46,118600.0
2014-06-05 11:50:00,34.79,34.81,34.74,34.77,113200.0,30.4512,30.4687,30.4075,30.4337,113200.0
2014-06-05 12:00:00,34.77,34.86,34.77,34.78,180100.0,30.4337,30.5125,30.4337,30.4425,180100.0
2014-06-05 12:10:00,34.78,34.87,34.71,34.74,217200.0,30.4425,30.5212,30.3812,30.4075,217200.0
2014-06-05 12:20:00,34.75,34.8,34.72,34.76,182900.0,30.4162,30.46,30.3899,30.425,182900.0
2014-06-05 12:30:00,34.77,34.87,34.77,34.84,115800.0,30.4337,30.5212,30.4337,30.495,115800.0
2014-06-05 12:40:00,34.85,34.89,34.83,34.86,112300.0,30.5037,30.5387,30.4862,30.5125,112300.0
2014-06-05 12:50:00,34.86,34.86,34.83,34.86,88700.0,30.5125,30.5125,30.4862,30.5125,88700.0
2014-06-05 13:00:00,34.86,34.88,34.84,34.88,82000.0,30.5125,30.53,30.495,30.53,82000.0
2014-06-05 13:10:00,34.88,34.89,34.81,34.83,53100.0,30.53,30.5387,30.4687,30.4862,53100.0
2014-06-05 13:20:00,34.83,34.89,34.82,34.84,123900.0,30.4862,30.5387,30.4775,30.495,123900.0
2014-06-05 13:30:00,34.84,34.88,34.84,34.88,90200.0,30.495,30.53,30.495,30.53,90200.0
2014-06-05 13:40:00,34.88,34.89,34.84,34.88,78500.0,30.53,30.5387,30.495,30.53,78500.0
2014-06-05 13:50:00,34.88,34.9,34.87,34.9,103100.0,30.53,30.5475,30.5212,30.5475,103100.0
2014-06-05 14:00:00,34.89,34.89,34.84,34.86,71000.0,30.5387,30.5387,30.495,30.5125,71000.0
2014-06-05 14:10:00,34.85,34.89,34.85,34.89,58600.0,30.5037,30.5387,30.5037,30.5387,58600.0
2014-06-05 14:20:00,34.89,34.93,34.88,34.89,156600.0,30.5387,30.5738,30.53,30.5387,156600.0
2014-06-05 14:30:00,34.9,34.92,34.89,34.92,99100.0,30.5475,30.565,30.5387,30.565,99100.0
2014-06-05 14:40:00,34.92,34.93,34.9,34.93,189500.0,30.565,30.5738,30.5475,30.5738,189500.0
2014-06-05 14:50:00,34.92,34.93,34.83,34.84,375800.0,30.565,30.5738,30.4862,30.495,375800.0
2014-06-05 15:00:00,34.83,34.84,34.78,34.78,212800.0,30.4862,30.495,30.4425,30.4425,212800.0
2014-06-05 15:10:00,34.79,34.82,34.76,34.82,136600.0,30.4512,30.4775,30.425,30.4775,136600.0
2014-06-05 15:20:00,34.82,34.83,34.76,34.78,178100.0,30.4775,30.4862,30.425,30.4425,178100.0
2014-06-05 15:30:00,34.78,34.83,34.72,34.73,209500.0,30.4425,30.4862,30.3899,30.3987,209500.0
2014-06-05 15:40:00,34.72,34.8,34.72,34.77,308400.0,30.3899,30.46,30.3899,30.4337,308400.0
2014-06-05 15:50:00,34.77,34.78,34.76,34.77,532500.0,30.4337,30.4425,30.425,30.4337,532500.0
2014-06-06 09:30:00,34.52,34.56,34.33,34.51,765900.0,30.2149,30.2499,30.0486,30.2061,765900.0
2014-06-06 09:40:00,34.52,34.58,34.41,34.46,830600.0,30.2149,30.2674,30.1186,30.1624,830600.0
2014-06-06 09:50:00,34.46,34.46,34.38,34.42,294700.0,30.1624,30.1624,30.0923,30.1274,294700.0
2014-06-06 10:00:00,34.42,34.5,34.4,34.47,155400.0,30.1274,30.1974,30.1099,30.1711,155400.0
2014-06-06 10:10:00,34.48,34.52,34.47,34.5,99900.0,30.1799,30.2149,30.1711,30.1974,99900.0
2014-06-06 10:20:00,34.49,34.57,34.49,34.56,155900.0,30.1886,30.2587,30.1886,30.2499,155900.0
2014-06-06 10:30:00,34.56,34.69,34.55,34.69,141100.0,30.2499,30.3637,30.2411,30.3637,141100.0
2014-06-06 10:40:00,34.69,34.74,34.68,34.73,117700.0,30.3637,30.4075,30.3549,30.3987,117700.0
2014-06-06 10:50:00,34.73,34.73,34.7,34.71,110400.0,30.3987,30.3987,30.3724,30.3812,110400.0
2014-06-06 11:00:00,34.71,34.83,34.71,34.83,138600.0,30.3812,30.4862,30.3812,30.4862,138600.0
2014-06-06 11:10:00,34.83,34.84,34.81,34.81,102500.0,30.4862,30.495,30.4687,30.4687,102500.0
2014-06-06 11:20:00,34.81,34.87,34.81,34.87,116800.0,30.4687,30.5212,30.4687,30.5212,116800.0
2014-06-06 11:30:00,34.87,34.94,34.86,34.93,98700.0,30.5212,30.5825,30.5125,30.5738,98700.0
2014-06-06 11:40:00,34.93,34.94,34.86,34.86,79500.0,30.5738,30.5825,30.5125,30.5125,79500.0
2014-06-06 11:50:00,34.86,34.87,34.79,34.79,57800.0,30.5125,30.5212,30.4512,30.4512,57800.0
2014-06-06 12:00:00,34.79,34.84,34.78,34.8,77600.0,30.4512,30.495,30.4425,30.46,77600.0
2014-06-06 12:10:00,34.8,34.81,34.75,34.8,62500.0,30.46,30.4687,30.4162,30.46,62500.0
2014-06-06 12:20:00,34.8,34.81,34.75,34.75,36400.0,30.46,30.4687,30.4162,30.4162,36400.0
2014-06-06 12:30:00,34.76,34.82,34.76,34.82,64400.0,30.425,30.4775,30.425,30.4775,64400.0
2014-06-06 12:40:00,34.81,34.84,34.79,34.83,64500.0,30.4687,30.495,30.4512,30.4862,64500.0
2014-06-06 12:50:00,34.84,34.84,34.8,34.8,57500.0,30.495,30.495,30.46,30.46,57500.0
2014-06-06 13:00:00,34.8,34.88,34.8,34.88,108200.0,30.46,30.53,30.46,30.53,108200.0
2014-06-06 13:10:00,34.87,34.89,34.86,34.86,43200.0,30.5212,30.5387,30.5125,30.5125,43200.0
2014-06-06 13:20:00,34.86,34.9,34.86,34.87,44100.0,30.5125,30.5475,30.5125,30.5212,44100.0
2014-06-06 13:30:00,34.88,34.9,34.87,34.9,120100.0,30.53,30.5475,30.5212,30.5475,120100.0
2014-06-06 13:40:00,34.9,34.9,34.83,34.88,42800.0,30.5475,30.5475,30.4862,30.53,42800.0
2014-06-06 13:50:00,34.88,34.89,34.83,34.85,63300.0,30.53,30.5387,30.4862,30.5037,63300.0
2014-06-06 14:00:00,34.85,34.89,34.84,34.89,73000.0,30.5037,30.5387,30.495,30.5387,73000.0
2014-06-06 14:10:00,34.88,34.9,34.88,34.88,42200.0,30.53,30.5475,30.53,30.53,42200.0
2014-06-06 14:20:00,34.88,34.88,34.85,34.88,56200.0,30.53,30.53,30.5037,30.53,56200.0
2014-06-06 14:30:00,34.87,34.88,34.85,34.87,66900.0,30.5212,30.53,30.5037,30.5212,66900.0
2014-06-06 14:40:00,34.86,34.91,34.86,34.9,268500.0,30.5125,30.5562,30.5125,30.5475,268500.0
2014-06-06 14:50:00,34.9,34.91,34.88,34.88,100600.0,30.5475,30.5562,30.53,30.53,100600.0
2014-06-06 15:00:00,34.88,34.91,34.85,34.87,188400.0,30.53,30.5562,30.5037,30.5212,188400.0
2014-06-06 15:10:00,34.87,34.9,34.85,34.86,155100.0,30.5212,30.5475,30.5037,30.5125,155100.0
2014-06-06 15:20:00,34.86,34.95,34.85,34.95,142200.0,30.5125,30.5913,30.5037,30.5913,142200.0
2014-06-06 15:30:00,34.94,34.95,34.93,34.94,83200.0,30.5825,30.5913,30.5738,30.5825,83200.0
2014-06-06 15:40:00,34.94,34.97,34.93,34.97,346900.0,30.5825,30.6088,30.5738,30.6088,346900.0
2014-06-06 15:50:00,34.97,34.98,34.92,34.94,548000.0,30.6088,30.6175,30.565,30.5825,548000.0
2014-06-09 09:30:00,34.83,34.96,34.69,34.91,356600.0,30.4862,30.6,30.3637,30.5562,356600.0
2014-06-09 09:40:00,34.91,34.92,34.72,34.72,225600.0,30.5562,30.565,30.3899,30.3899,225600.0
2014-06-09 09:50:00,34.72,34.73,34.63,34.7,256800.0,30.3899,30.3987,30.3112,30.3724,256800.0
2014-06-09 10:00:00,34.7,34.74,34.61,34.62,163500.0,30.3724,30.4075,30.2937,30.3024,163500.0
2014-06-09 10:10:00,34.62,34.69,34.6,34.69,132900.0,30.3024,30.3637,30.2849,30.3637,132900.0
2014-06-09 10:20:00,34.69,34.7,34.62,34.63,128500.0,30.3637,30.3724,30.3024,30.3112,128500.0
2014-06-09 10:30:00,34.62,34.68,34.57,34.59,113500.0,30.3024,30.3549,30.2587,30.2762,113500.0
2014-06-09 10:40:00,34.58,34.63,34.55,34.62,137700.0,30.2674,30.3112,30.2411,30.3024,137700.0
2014-06-09 10:50:00,34.62,34.66,34.58,34.59,112000.0,30.3024,30.3374,30.2674,30.2762,112000.0
2014-06-09 11:00:00,34.6,34.62,34.58,34.6,105400.0,30.2849,30.3024,30.2674,30.2849,105400.0
2014-06-09 11:10:00,34.6,34.61,34.57,34.6,130900.0,30.2849,30.2937,30.2587,30.2849,130900.0
2014-06-09 11:20:00,34.61,34.7,34.59,34.68,127000.0,30.2937,30.3724,30.2762,30.3549,127000.0
2014-06-09 11:30:00,34.67,34.69,34.64,34.66,111000.0,30.3462,30.3637,30.3199,30.3374,111000.0
2014-06-09 11:40:00,34.66,34.69,34.65,34.65,73800.0,30.3374,30.3637,30.3287,30.3287,73800.0
2014-06-09 11:50:00,34.66,34.66,34.62,34.63,106900.0,30.3374,30.3374,30.3024,30.3112,106900.0
2014-06-09 12:00:00,34.63,34.64,34.56,34.59,150800.0,30.3112,30.3199,30.2499,30.2762,150800.0
2014-06-09 12:10:00,34.6,34.62,34.58,34.62,106300.0,30.2849,30.3024,30.2674,30.3024,106300.0
2014-06-09 12:20:00,34.62,34.63,34.56,34.57,133000.0,30.3024,30.3112,30.2499,30.2587,133000.0
2014-06-09 12:30:00,34.56,34.6,34.56,34.59,68500.0,30.2499,30.2849,30.2499,30.2762,68500.0
2014-06-09 12:40:00,34.58,34.61,34.57,34.57,107800.0,30.2674,30.2937,30.2587,30.2587,107800.0
2014-06-09 12:50:00,34.58,34.59,34.56,34.56,75400.0,30.2674,30.2762,30.2499,30.2499,75400.0
2014-06-09 13:00:00,34.56,34.57,34.53,34.54,147800.0,30.2499,30.2587,30.2236,30.2324,147800.0
2014-06-09 13:10:00,34.54,34.56,34.53,34.56,45500.0,30.2324,30.2499,30.2236,30.2499,45500.0
2014-06-09 13:20:00,34.55,34.56,34.52,34.54,96700.0,30.2411,30.2499,30.2149,30.2324,96700.0
2014-06-09 13:30:00,34.54,34.55,34.52,34.54,148400.0,30.2324,30.2411,30.2149,30.2324,148400.0
2014-06-09 13:40:00,34.55,34.61,34.54,34.59,113000.0,30.2411,30.2937,30.2324,30.2762,113000.0
2014-06-09 13:50:00,34.58,34.64,34.58,34.6,100000.0,30.2674,30.3199,30.2674,30.2849,100000.0
2014-06-09 14:00:00,34.6,34.63,34.58,34.59,103200.0,30.2849,30.3112,30.2674,30.2762,103200.0
2014-06-09 14:10:00,34.59,34.6,34.54,34.59,143000.0,30.2762,30.2849,30.2324,30.2762,143000.0
2014-06-09 14:20:00,34.58,34.63,34.56,34.56,83900.0,30.2674,30.3112,30.2499,30.2499,83900.0
2014-06-09 14:30:00,34.55,34.57,34.51,34.55,120600.0,30.2411,30.2587,30.2061,30.2411,120600.0
2014-06-09 14:40:00,34.56,34.62,34.55,34.6,83400.0,30.2499,30.3024,30.2411,30.2849,83400.0
2014-06-09 14:50:00,34.61,34.62,34.58,34.59,93800.0,30.2937,30.3024,30.2674,30.2762,93800.0
2014-06-09 15:00:00,34.6,34.63,34.59,34.59,67500.0,30.2849,30.3112,30.2762,30.2762,67500.0
2014-06-09 15:10:00,34.59,34.65,34.58,34.63,98800.0,30.2762,30.3287,30.2674,30.3112,98800.0
2014-06-09 15:20:00,34.64,34.65,34.63,34.64,114400.0,30.3199,30.3287,30.3112,30.3199,114400.0
2014-06-09 15:30:00,34.64,34.65,34.62,34.64,232700.0,30.3199,30.3287,30.3024,30.3199,232700.0
2014-06-09 15:40:00,34.65,34.67,34.63,34.66,304900.0,30.3287,30.3462,30.3112,30.3374,304900.0
2014-06-09 15:50:00,34.66,34.67,34.62,34.65,554900.0,30.3374,30.3462,30.3024,30.3287,554900.0
2014-06-10 09:30:00,34.54,34.68,34.52,34.6,346000.0,30.2324,30.3549,30.2149,30.2849,346000.0
2014-06-10 09:40:00,34.6,34.63,34.57,34.62,216800.0,30.2849,30.3112,30.2587,30.3024,216800.0
2014-06-10 09:50:00,34.62,34.62,34.51,34.53,135300.0,30.3024,30.3024,30.2061,30.2236,135300.0
2014-06-10 10:00:00,34.53,34.53,34.42,34.46,316900.0,30.2236,30.2236,30.1274,30.1624,316900.0
2014-06-10 10:10:00,34.47,34.54,34.44,34.44,122400.0,30.1711,30.2324,30.1449,30.1449,122400.0
2014-06-10 10:20:00,34.45,34.55,34.45,34.48,121400.0,30.1536,30.2411,30.1536,30.1799,121400.0
2014-06-10 10:30:00,34.49,34.52,34.42,34.42,198000.0,30.1886,30.2149,30.1274,30.1274,198000.0
2014-06-10 10:40:00,34.41,34.45,34.41,34.44,136400.0,30.1186,30.1536,30.1186,30.1449,136400.0
2014-06-10 10:50:00,34.44,34.45,34.35,34.38,217900.0,30.1449,30.1536,30.0661,30.0923,217900.0
2014-06-10 11:00:00,34.37,34.39,34.35,34.35,180900.0,30.0836,30.1011,30.0661,30.0661,180900.0
2014-06-10 11:10:00,34.36,34.36,34.29,34.3,440200.0,30.0748,30.0748,30.0136,30.0223,440200.0
2014-06-10 11:20:00,34.29,34.29,34.21,34.23,288000.0,30.0136,30.0136,29.9435,29.9611,288000.0
2014-06-10 11:30:00,34.22,34.25,34.17,34.24,399800.0,29.9523,29.9786,29.9085,29.9698,399800.0
2014-06-10 11:40:00,34.24,34.24,34.16,34.17,196900.0,29.9698,29.9698,29.8998,29.9085,196900.0
2014-06-10 11:50:00,34.17,34.2,34.1,34.2,183600.0,29.9085,29.9348,29.8473,29.9348,183600.0
2014-06-10 12:00:00,34.2,34.2,34.11,34.12,118900.0,29.9348,29.9348,29.856,29.8648,118900.0
2014-06-10 12:10:00,34.12,34.2,34.08,34.19,201800.0,29.8648,29.9348,29.8298,29.926,201800.0
2014-06-10 12:20:00,34.2,34.2,34.16,34.19,108000.0,29.9348,29.9348,29.8998,29.926,108000.0
2014-06-10 12:30:00,34.18,34.23,34.16,34.23,84100.0,29.9173,29.9611,29.8998,29.9611,84100.0
2014-06-10 12:40:00,34.22,34.25,34.2,34.22,113600.0,29.9523,29.9786,29.9348,29.9523,113600.0
2014-06-10 12:50:00,34.21,34.26,34.21,34.24,87900.0,29.9435,29.9873,29.9435,29.9698,87900.0
2014-06-10 13:00:00,34.23,34.24,34.2,34.21,84600.0,29.9611,29.9698,29.9348,29.9435,84600.0
2014-06-10 13:10:00,34.21,34.22,34.2,34.21,101300.0,29.9435,29.9523,29.9348,29.9435,101300.0
2014-06-10 13:20:00,34.2,34.21,34.15,34.15,94300.0,29.9348,29.9435,29.891,29.891,94300.0
2014-06-10 13:30:00,34.15,34.19,34.15,34.16,83900.0,29.891,29.926,29.891,29.8998,83900.0
2014-06-10 13:40:00,34.17,34.21,34.15,34.2,87100.0,29.9085,29.9435,29.891,29.9348,87100.0
2014-06-10 13:50:00,34.2,34.21,34.18,34.2,121500.0,29.9348,29.9435,29.9173,29.9348,121500.0
2014-06-10 14:00:00,34.2,34.21,34.19,34.21,111300.0,29.9348,29.9435,29.926,29.9435,111300.0
2014-06-10 14:10:00,34.2,34.27,34.19,34.26,158100.0,29.9348,29.9961,29.926,29.9873,158100.0
2014-06-10 14:20:00,34.27,34.29,34.27,34.28,65900.0,29.9961,30.0136,29.9961,30.0048,65900.0
2014-06-10 14:30:00,34.27,34.34,34.27,34.34,271900.0,29.9961,30.0573,29.9961,30.0573,271900.0
2014-06-10 14:40:00,34.34,34.41,34.34,34.41,108100.0,30.0573,30.1186,30.0573,30.1186,108100.0
2014-06-10 14:50:00,34.41,34.41,34.37,34.38,82700.0,30.1186,30.1186,30.0836,30.0923,82700.0
2014-06-10 15:00:00,34.37,34.38,34.36,34.37,56500.0,30.0836,30.0923,30.0748,30.0836,56500.0
2014-06-10 15:10:00,34.36,34.39,34.35,34.38,159200.0,30.0748,30.1011,30.0661,30.0923,159200.0
2014-06-10 15:20:00,34.39,34.4,34.35,34.36,131000.0,30.1011,30.1099,30.0661,30.0748,131000.0
2014-06-10 15:30:00,34.37,34.39,34.36,34.38,209300.0,30.0836,30.1011,30.0748,30.0923,209300.0
2014-06-10 15:40:00,34.37,34.38,34.31,34.33,305900.0,30.0836,30.0923,30.0311,30.0486,305900.0
2014-06-10 15:50:00,34.33,34.41,34.33,34.37,727200.0,30.0486,30.1186,30.0486,30.0836,727200.0
2014-06-11 09:30:00,34.3,34.34,34.19,34.21,283500.0,30.0223,30.0573,29.926,29.9435,283500.0
2014-06-11 09:40:00,34.21,34.25,34.16,34.18,158500.0,29.9435,29.9786,29.8998,29.9173,158500.0
2014-06-11 09:50:00,34.18,34.19,34.04,34.06,288300.0,29.9173,29.926,29.7948,29.8123,288300.0
2014-06-11 10:00:00,34.07,34.07,33.96,34.07,313600.0,29.821,29.821,29.7247,29.821,313600.0
2014-06-11 10:10:00,34.07,34.07,34.02,34.02,155800.0,29.821,29.821,29.7772,29.7772,155800.0
2014-06-11 10:20:00,34.03,34.05,33.98,34.01,175200.0,29.786,29.8035,29.7422,29.7685,175200.0
2014-06-11 10:30:00,34.0,34.01,33.96,34.0,97100.0,29.7597,29.7685,29.7247,29.7597,97100.0
2014-06-11 10:40:00,34.0,34.0,33.96,33.97,103500.0,29.7597,29.7597,29.7247,29.7335,103500.0
2014-06-11 10:50:00,33.97,34.0,33.96,33.99,80500.0,29.7335,29.7597,29.7247,29.751,80500.0
2014-06-11 11:00:00,33.99,34.01,33.98,34.0,113500.0,29.751,29.7685,29.7422,29.7597,113500.0
2014-06-11 11:10:00,34.0,34.05,33.99,34.03,219800.0,29.7597,29.8035,29.751,29.786,219800.0
2014-06-11 11:20:00,34.03,34.03,33.96,33.98,94800.0,29.786,29.786,29.7247,29.7422,94800.0
2014-06-11 11:30:00,33.98,34.03,33.96,34.03,130500.0,29.7422,29.786,29.7247,29.786,130500.0
2014-06-11 11:40:00,34.02,34.08,34.02,34.05,187400.0,29.7772,29.8298,29.7772,29.8035,187400.0
2014-06-11 11:50:00,34.05,34.1,34.02,34.08,105700.0,29.8035,29.8473,29.7772,29.8298,105700.0
2014-06-11 12:00:00,34.09,34.09,34.04,34.08,100000.0,29.8385,29.8385,29.7948,29.8298,100000.0
2014-06-11 12:10:00,34.08,34.08,34.0,34.04,98600.0,29.8298,29.8298,29.7597,29.7948,98600.0
2014-06-11 12:20:00,34.04,34.04,34.0,34.01,66600.0,29.7948,29.7948,29.7597,29.7685,66600.0
2014-06-11 12:30:00,34.01,34.01,33.92,33.92,233100.0,29.7685,29.7685,29.6897,29.6897,233100.0
2014-06-11 12:40:00,33.95,33.98,33.93,33.97,102800.0,29.716,29.7422,29.6985,29.7335,102800.0
2014-06-11 12:50:00,33.98,33.99,33.96,33.98,38900.0,29.7422,29.751,29.7247,29.7422,38900.0
2014-06-11 13:00:00,33.98,33.98,33.92,33.95,116400.0,29.7422,29.7422,29.6897,29.716,116400.0
2014-06-11 13:10:00,33.94,33.99,33.92,33.99,54600.0,29.7072,29.751,29.6897,29.751,54600.0
2014-06-11 13:20:00,33.98,34.0,33.97,34.0,69300.0,29.7422,29.7597,29.7335,29.7597,69300.0
2014-06-11 13:30:00,34.0,34.0,33.96,33.98,70000.0,29.7597,29.7597,29.7247,29.7422,70000.0
2014-06-11 13:40:00,33.98,34.0,33.97,33.97,72000.0,29.7422,29.7597,29.7335,29.7335,72000.0
2014-06-11 13:50:00,33.96,34.0,33.96,33.98,64100.0,29.7247,29.7597,29.7247,29.7422,64100.0
2014-06-11 14:00:00,33.98,33.98,33.95,33.97,69400.0,29.7422,29.7422,29.716,29.7335,69400.0
2014-06-11 14:10:00,33.97,34.05,33.95,34.04,92600.0,29.7335,29.8035,29.716,29.7948,92600.0
2014-06-11 14:20:00,34.04,34.05,34.01,34.03,73600.0,29.7948,29.8035,29.7685,29.786,73600.0
2014-06-11 14:30:00,34.03,34.06,34.02,34.03,55700.0,29.786,29.8123,29.7772,29.786,55700.0
2014-06-11 14:40:00,34.03,34.05,34.01,34.04,119000.0,29.786,29.8035,29.7685,29.7948,119000.0
2014-06-11 14:50:00,34.03,34.03,33.98,33.99,62000.0,29.786,29.786,29.7422,29.751,62000.0
2014-06-11 15:00:00,33.98,34.04,33.98,34.04,116400.0,29.7422,29.7948,29.7422,29.7948,116400.0
2014-06-11 15:10:00,34.04,34.07,34.03,34.06,109800.0,29.7948,29.821,29.786,29.8123,109800.0
2014-06-11 15:20:00,34.05,34.06,34.02,34.03,243800.0,29.8035,29.8123,29.7772,29.786,243800.0
2014-06-11 15:30:00,34.03,34.07,34.02,34.07,189500.0,29.786,29.821,29.7772,29.821,189500.0
2014-06-11 15:40:00,34.07,34.07,34.04,34.05,219200.0,29.821,29.821,29.7948,29.8035,219200.0
2014-06-11 15:50:00,34.05,34.1,34.02,34.09,703400.0,29.8035,29.8473,29.7772,29.8385,703400.0
2014-06-12 09:30:00,33.87,33.9,33.63,33.82,629400.0,29.646,29.6722,29.4359,29.6022,629400.0
2014-06-12 09:40:00,33.82,34.01,33.82,33.95,208000.0,29.6022,29.7685,29.6022,29.716,208000.0
2014-06-12 09:50:00,33.95,33.96,33.88,33.92,86600.0,29.716,29.7247,29.6547,29.6897,86600.0
2014-06-12 10:00:00,33.93,33.95,33.78,33.8,125700.0,29.6985,29.716,29.5672,29.5847,125700.0
2014-06-12 10:10:00,33.81,33.86,33.76,33.79,125300.0,29.5934,29.6372,29.5497,29.5759,125300.0
2014-06-12 10:20:00,33.79,33.82,33.77,33.8,107300.0,29.5759,29.6022,29.5584,29.5847,107300.0
2014-06-12 10:30:00,33.8,33.85,33.77,33.78,117700.0,29.5847,29.6284,29.5584,29.5672,117700.0
2014-06-12 10:40:00,33.79,33.82,33.76,33.81,164900.0,29.5759,29.6022,29.5497,29.5934,164900.0
2014-06-12 10:50:00,33.81,33.81,33.71,33.73,125000.0,29.5934,29.5934,29.5059,29.5234,125000.0
2014-06-12 11:00:00,33.74,33.77,33.7,33.76,117300.0,29.5322,29.5584,29.4972,29.5497,117300.0
2014-06-12 11:10:00,33.75,33.77,33.72,33.76,98000.0,29.5409,29.5584,29.5147,29.5497,98000.0
2014-06-12 11:20:00,33.76,33.77,33.72,33.72,83500.0,29.5497,29.5584,29.5147,29.5147,83500.0
2014-06-12 11:30:00,33.72,33.74,33.68,33.7,162500.0,29.5147,29.5322,29.4796,29.4972,162500.0
2014-06-12 11:40:00,33.7,33.76,33.67,33.73,74300.0,29.4972,29.5497,29.4709,29.5234,74300.0
2014-06-12 11:50:00,33.74,33.74,33.65,33.68,128300.0,29.5322,29.5322,29.4534,29.4796,128300.0
2014-06-12 12:00:00,33.67,33.72,33.59,33.71,143000.0,29.4709,29.5147,29.4009,29.5059,143000.0
2014-06-12 12:10:00,33.7,33.75,33.66,33.66,129400.0,29.4972,29.5409,29.4621,29.4621,129400.0
2014-06-12 12:20:00,33.66,33.69,33.65,33.66,73600.0,29.4621,29.4884,29.4534,29.4621,73600.0
2014-06-12 12:30:00,33.65,33.67,33.63,33.64,116400.0,29.4534,29.4709,29.4359,29.4446,116400.0
2014-06-12 12:40:00,33.63,33.65,33.61,33.65,61300.0,29.4359,29.4534,29.4184,29.4534,61300.0
2014-06-12 12:50:00,33.64,33.65,33.6,33.64,89400.0,29.4446,29.4534,29.4096,29.4446,89400.0
2014-06-12 13:00:00,33.64,33.67,33.61,33.65,91800.0,29.4446,29.4709,29.4184,29.4534,91800.0
2014-06-12 13:10:00,33.64,33.69,33.63,33.65,67900.0,29.4446,29.4884,29.4359,29.4534,67900.0
2014-06-12 13:20:00,33.65,33.66,33.63,33.65,175900.0,29.4534,29.4621,29.4359,29.4534,175900.0
2014-06-12 13:30:00,33.65,33.67,33.62,33.65,119000.0,29.4534,29.4709,29.4271,29.4534,119000.0
2014-06-12 13:40:00,33.66,33.7,33.63,33.66,148800.0,29.4621,29.4972,29.4359,29.4621,148800.0
2014-06-12 13:50:00,33.66,33.66,33.58,33.61,150900.0,29.4621,29.4621,29.3921,29.4184,150900.0
2014-06-12 14:00:00,33.6,33.61,33.56,33.59,125800.0,29.4096,29.4184,29.3746,29.4009,125800.0
2014-06-12 14:10:00,33.59,33.6,33.57,33.57,185300.0,29.4009,29.4096,29.3834,29.3834,185300.0
2014-06-12 14:20:00,33.57,33.58,33.54,33.55,102500.0,29.3834,29.3921,29.3571,29.3659,102500.0
2014-06-12 14:30:00,33.55,33.55,33.52,33.54,177400.0,29.3659,29.3659,29.3396,29.3571,177400.0
2014-06-12 14:40:00,33.54,33.59,33.53,33.59,127700.0,29.3571,29.4009,29.3484,29.4009,127700.0
2014-06-12 14:50:00,33.59,33.65,33.57,33.65,162300.0,29.4009,29.4534,29.3834,29.4534,162300.0
2014-06-12 15:00:00,33.65,33.66,33.59,33.59,99700.0,29.4534,29.4621,29.4009,29.4009,99700.0
2014-06-12 15:10:00,33.59,33.6,33.55,33.59,148300.0,29.4009,29.4096,29.3659,29.4009,148300.0
2014-06-12 15:20:00,33.6,33.63,33.59,33.62,165700.0,29.4096,29.4359,29.4009,29.4271,165700.0
2014-06-12 15:30:00,33.62,33.62,33.58,33.6,174300.0,29.4271,29.4271,29.3921,29.4096,174300.0
2014-06-12 15:40:00,33.6,33.67,33.58,33.67,364900.0,29.4096,29.4709,29.3921,29.4709,364900.0
2014-06-12 15:50:00,33.67,33.68,33.62,33.66,503200.0,29.4709,29.4796,29.4271,29.4621,503200.0
2014-06-13 09:30:00,33.56,33.73,33.39,33.52,391000.0,29.3746,29.5234,29.2258,29.3396,391000.0
2014-06-13 09:40:00,33.53,33.72,33.53,33.65,115900.0,29.3484,29.5147,29.3484,29.4534,115900.0
2014-06-13 09:50:00,33.64,33.93,33.63,33.9,271600.0,29.4446,29.6985,29.4359,29.6722,271600.0
2014-06-13 10:00:00,33.89,33.96,33.73,33.74,231700.0,29.6635,29.7247,29.5234,29.5322,231700.0
2014-06-13 10:10:00,33.75,33.92,33.73,33.89,147400.0,29.5409,29.6897,29.5234,29.6635,147400.0
2014-06-13 10:20:00,33.89,33.95,33.87,33.93,105600.0,29.6635,29.716,29.646,29.6985,105600.0
2014-06-13 10:30:00,33.94,34.0,33.91,33.99,228800.0,29.7072,29.7597,29.681,29.751,228800.0
2014-06-13 10:40:00,33.98,33.98,33.93,33.95,108400.0,29.7422,29.7422,29.6985,29.716,108400.0
2014-06-13 10:50:00,33.93,34.0,33.9,33.99,61200.0,29.6985,29.7597,29.6722,29.751,61200.0
2014-06-13 11:00:00,34.0,34.01,33.94,33.97,141800.0,29.7597,29.7685,29.7072,29.7335,141800.0
2014-06-13 11:10:00,33.97,34.0,33.9,33.91,66100.0,29.7335,29.7597,29.6722,29.681,66100.0
2014-06-13 11:20:00,33.91,33.95,33.88,33.93,58200.0,29.681,29.716,29.6547,29.6985,58200.0
2014-06-13 11:30:00,33.94,33.96,33.9,33.92,94600.0,29.7072,29.7247,29.6722,29.6897,94600.0
2014-06-13 11:40:00,33.92,33.94,33.88,33.93,137500.0,29.6897,29.7072,29.6547,29.6985,137500.0
2014-06-13 11:50:00,33.93,33.94,33.86,33.87,94800.0,29.6985,29.7072,29.6372,29.646,94800.0
2014-06-13 12:00:00,33.87,33.88,33.85,33.87,68900.0,29.646,29.6547,29.6284,29.646,68900.0
2014-06-13 12:10:00,33.87,33.89,33.82,33.89,68400.0,29.646,29.6635,29.6022,29.6635,68400.0
2014-06-13 12:20:00,33.88,33.95,33.88,33.94,67200.0,29.6547,29.716,29.6547,29.7072,67200.0
2014-06-13 12:30:00,33.94,33.97,33.92,33.95,112900.0,29.7072,29.7335,29.6897,29.716,112900.0
2014-06-13 12:40:00,33.95,33.98,33.93,33.95,87700.0,29.716,29.7422,29.6985,29.716,87700.0
2014-06-13 12:50:00,33.94,34.0,33.93,33.98,73200.0,29.7072,29.7597,29.6985,29.7422,73200.0
2014-06-13 13:00:00,33.98,34.0,33.98,34.0,63300.0,29.7422,29.7597,29.7422,29.7597,63300.0
2014-06-13 13:10:00,33.99,34.0,33.97,33.99,150600.0,29.751,29.7597,29.7335,29.751,150600.0
2014-06-13 13:20:00,33.99,34.0,33.95,33.99,47900.0,29.751,29.7597,29.716,29.751,47900.0
2014-06-13 13:30:00,34.0,34.0,33.96,33.99,75200.0,29.7597,29.7597,29.7247,29.751,75200.0
2014-06-13 13:40:00,33.99,34.0,33.98,33.99,50900.0,29.751,29.7597,29.7422,29.751,50900.0
2014-06-13 13:50:00,33.99,34.0,33.96,33.99,91300.0,29.751,29.7597,29.7247,29.751,91300.0
2014-06-13 14:00:00,33.99,34.0,33.98,34.0,72000.0,29.751,29.7597,29.7422,29.7597,72000.0
2014-06-13 14:10:00,34.0,34.0,33.98,34.0,115000.0,29.7597,29.7597,29.7422,29.7597,115000.0
2014-06-13 14:20:00,34.0,34.0,33.97,34.0,104700.0,29.7597,29.7597,29.7335,29.7597,104700.0
2014-06-13 14:30:00,34.0,34.0,33.98,34.0,60900.0,29.7597,29.7597,29.7422,29.7597,60900.0
2014-06-13 14:40:00,34.0,34.0,33.98,34.0,74500.0,29.7597,29.7597,29.7422,29.7597,74500.0
2014-06-13 14:50:00,34.0,34.0,33.98,34.0,60500.0,29.7597,29.7597,29.7422,29.7597,60500.0
2014-06-13 15:00:00,34.0,34.07,33.99,34.06,269200.0,29.7597,29.821,29.751,29.8123,269200.0
2014-06-13 15:10:00,34.06,34.09,34.04,34.04,94900.0,29.8123,29.8385,29.7948,29.7948,94900.0
2014-06-13 15:20:00,34.03,34.04,33.98,33.99,83900.0,29.786,29.7948,29.7422,29.751,83900.0
2014-06-13 15:30:00,33.98,34.03,33.95,34.03,122300.0,29.7422,29.786,29.716,29.786,122300.0
2014-06-13 15:40:00,34.03,34.04,33.93,33.96,225700.0,29.786,29.7948,29.6985,29.7247,225700.0
2014-06-13 15:50:00,33.96,33.99,33.94,33.98,570200.0,29.7247,29.751,29.7072,29.7422,570200.0
2014-06-16 09:30:00,34.05,34.07,33.86,34.0,239000.0,29.8035,29.821,29.6372,29.7597,239000.0
2014-06-16 09:40:00,34.0,34.04,33.89,33.94,111400.0,29.7597,29.7948,29.6635,29.7072,111400.0
2014-06-16 09:50:00,33.94,33.98,33.89,33.98,94700.0,29.7072,29.7422,29.6635,29.7422,94700.0
2014-06-16 10:00:00,33.98,34.07,33.94,34.01,112400.0,29.7422,29.821,29.7072,29.7685,112400.0
2014-06-16 10:10:00,34.01,34.04,33.97,34.02,179500.0,29.7685,29.7948,29.7335,29.7772,179500.0
2014-06-16 10:20:00,34.02,34.05,34.0,34.02,79800.0,29.7772,29.8035,29.7597,29.7772,79800.0
2014-06-16 10:30:00,34.03,34.05,33.98,34.04,97500.0,29.786,29.8035,29.7422,29.7948,97500.0
2014-06-16 10:40:00,34.04,34.09,34.01,34.03,88500.0,29.7948,29.8385,29.7685,29.786,88500.0
2014-06-16 10:50:00,34.03,34.04,33.97,33.97,99800.0,29.786,29.7948,29.7335,29.7335,99800.0
2014-06-16 11:00:00,33.98,34.0,33.92,33.93,84400.0,29.7422,29.7597,29.6897,29.6985,84400.0
2014-06-16 11:10:00,33.93,33.95,33.89,33.92,137500.0,29.6985,29.716,29.6635,29.6897,137500.0
2014-06-16 11:20:00,33.91,33.93,33.88,33.9,55800.0,29.681,29.6985,29.6547,29.6722,55800.0
2014-06-16 11:30:00,33.9,33.9,33.83,33.86,65800.0,29.6722,29.6722,29.6109,29.6372,65800.0
2014-06-16 11:40:00,33.85,33.9,33.84,33.86,77300.0,29.6284,29.6722,29.6197,29.6372,77300.0
2014-06-16 11:50:00,33.86,33.87,33.8,33.84,76900.0,29.6372,29.646,29.5847,29.6197,76900.0
2014-06-16 12:00:00,33.83,33.91,33.82,33.91,76800.0,29.6109,29.681,29.6022,29.681,76800.0
2014-06-16 12:10:00,33.9,33.94,33.9,33.92,38100.0,29.6722,29.7072,29.6722,29.6897,38100.0
2014-06-16 12:20:00,33.93,33.96,33.92,33.95,52300.0,29.6985,29.7247,29.6897,29.716,52300.0
2014-06-16 12:30:00,33.94,34.0,33.94,33.98,62500.0,29.7072,29.7597,29.7072,29.7422,62500.0
2014-06-16 12:40:00,33.98,34.01,33.98,34.0,66500.0,29.7422,29.7685,29.7422,29.7597,66500.0
2014-06-16 12:50:00,34.0,34.04,33.99,34.03,40400.0,29.7597,29.7948,29.751,29.786,40400.0
2014-06-16 13:00:00,34.03,34.04,33.99,34.04,57600.0,29.786,29.7948,29.751,29.7948,57600.0
2014-06-16 13:10:00,34.03,34.07,34.01,34.06,29200.0,29.786,29.821,29.7685,29.8123,29200.0
2014-06-16 13:20:00,34.06,34.1,34.06,34.07,40700.0,29.8123,29.8473,29.8123,29.821,40700.0
2014-06-16 13:30:00,34.07,34.1,34.06,34.06,56500.0,29.821,29.8473,29.8123,29.8123,56500.0
2014-06-16 13:40:00,34.06,34.07,34.02,34.02,55800.0,29.8123,29.821,29.7772,29.7772,55800.0
2014-06-16 13:50:00,34.03,34.03,33.99,34.02,59900.0,29.786,29.786,29.751,29.7772,59900.0
2014-06-16 14:00:00,34.01,34.03,34.0,34.0,62800.0,29.7685,29.786,29.7597,29.7597,62800.0
2014-06-16 14:10:00,34.0,34.0,33.97,33.97,72600.0,29.7597,29.7597,29.7335,29.7335,72600.0
2014-06-16 14:20:00,33.97,34.02,33.96,33.97,71900.0,29.7335,29.7772,29.7247,29.7335,71900.0
2014-06-16 14:30:00,33.97,33.98,33.93,33.94,60800.0,29.7335,29.7422,29.6985,29.7072,60800.0
2014-06-16 14:40:00,33.94,33.96,33.92,33.94,65900.0,29.7072,29.7247,29.6897,29.7072,65900.0
2014-06-16 14:50:00,33.93,33.94,33.9,33.9,82200.0,29.6985,29.7072,29.6722,29.6722,82200.0
2014-06-16 15:00:00,33.91,33.96,33.88,33.96,105700.0,29.681,29.7247,29.6547,29.7247,105700.0
2014-06-16 15:10:00,33.95,33.97,33.94,33.96,97200.0,29.716,29.7335,29.7072,29.7247,97200.0
2014-06-16 15:20:00,33.95,33.99,33.94,33.96,91700.0,29.716,29.751,29.7072,29.7247,91700.0
2014-06-16 15:30:00,33.95,34.01,33.93,34.0,98600.0,29.716,29.7685,29.6985,29.7597,98600.0
2014-06-16 15:40:00,34.0,34.0,33.94,33.96,132200.0,29.7597,29.7597,29.7072,29.7247,132200.0
2014-06-16 15:50:00,33.96,34.02,33.95,34.01,373000.0,29.7247,29.7772,29.716,29.7685,373000.0
2014-06-17 09:30:00,33.96,34.02,33.8,33.85,274400.0,29.7247,29.7772,29.5847,29.6284,274400.0
2014-06-17 09:40:00,33.86,33.96,33.83,33.86,97000.0,29.6372,29.7247,29.6109,29.6372,97000.0
2014-06-17 09:50:00,33.86,33.97,33.82,33.91,117800.0,29.6372,29.7335,29.6022,29.681,117800.0
2014-06-17 10:00:00,33.92,33.97,33.9,33.95,119900.0,29.6897,29.7335,29.6722,29.716,119900.0
2014-06-17 10:10:00,33.95,33.97,33.89,33.93,85400.0,29.716,29.7335,29.6635,29.6985,85400.0
2014-06-17 10:20:00,33.92,33.95,33.86,33.89,139500.0,29.6897,29.716,29.6372,29.6635,139500.0
2014-06-17 10:30:00,33.89,33.92,33.88,33.9,100400.0,29.6635,29.6897,29.6547,29.6722,100400.0
2014-06-17 10:40:00,33.9,33.95,33.89,33.93,76800.0,29.6722,29.716,29.6635,29.6985,76800.0
2014-06-17 10:50:00,33.93,34.01,33.9,33.97,235600.0,29.6985,29.7685,29.6722,29.7335,235600.0
2014-06-17 11:00:00,33.98,34.01,33.96,33.99,139500.0,29.7422,29.7685,29.7247,29.751,139500.0
2014-06-17 11:10:00,33.98,33.99,33.94,33.95,70200.0,29.7422,29.751,29.7072,29.716,70200.0
2014-06-17 11:20:00,33.95,33.96,33.92,33.92,96900.0,29.716,29.7247,29.6897,29.6897,96900.0
2014-06-17 11:30:00,33.93,33.96,33.93,33.95,59200.0,29.6985,29.7247,29.6985,29.716,59200.0
2014-06-17 11:40:00,33.96,34.01,33.94,34.0,127400.0,29.7247,29.7685,29.7072,29.7597,127400.0
2014-06-17 11:50:00,34.01,34.01,33.97,34.01,43200.0,29.7685,29.7685,29.7335,29.7685,43200.0
2014-06-17 12:00:00,34.0,34.07,33.99,34.07,84200.0,29.7597,29.821,29.751,29.821,84200.0
2014-06-17 12:10:00,34.06,34.09,34.05,34.06,51000.0,29.8123,29.8385,29.8035,29.8123,51000.0
2014-06-17 12:20:00,34.06,34.11,34.06,34.07,96800.0,29.8123,29.856,29.8123,29.821,96800.0
2014-06-17 12:30:00,34.06,34.1,34.05,34.05,95200.0,29.8123,29.8473,29.8035,29.8035,95200.0
2014-06-17 12:40:00,34.05,34.09,34.04,34.05,77500.0,29.8035,29.8385,29.7948,29.8035,77500.0
2014-06-17 12:50:00,34.05,34.08,34.04,34.07,59500.0,29.8035,29.8298,29.7948,29.821,59500.0
2014-06-17 13:00:00,34.07,34.08,34.04,34.05,60400.0,29.821,29.8298,29.7948,29.8035,60400.0
2014-06-17 13:10:00,34.05,34.09,34.04,34.05,52600.0,29.8035,29.8385,29.7948,29.8035,52600.0
2014-06-17 13:20:00,34.04,34.05,33.99,34.02,93800.0,29.7948,29.8035,29.751,29.7772,93800.0
2014-06-17 13:30:00,34.02,34.07,34.01,34.07,52700.0,29.7772,29.821,29.7685,29.821,52700.0
2014-06-17 13:40:00,34.06,34.08,34.03,34.04,60600.0,29.8123,29.8298,29.786,29.7948,60600.0
2014-06-17 13:50:00,34.03,34.08,34.02,34.07,65100.0,29.786,29.8298,29.7772,29.821,65100.0
2014-06-17 14:00:00,34.06,34.07,34.03,34.04,64100.0,29.8123,29.821,29.786,29.7948,64100.0
2014-06-17 14:10:00,34.04,34.07,34.03,34.03,63600.0,29.7948,29.821,29.786,29.786,63600.0
2014-06-17 14:20:00,34.03,34.08,34.03,34.06,66400.0,29.786,29.8298,29.786,29.8123,66400.0
2014-06-17 14:30:00,34.06,34.09,34.06,34.07,49800.0,29.8123,29.8385,29.8123,29.821,49800.0
2014-06-17 14:40:00,34.08,34.11,34.07,34.08,75800.0,29.8298,29.856,29.821,29.8298,75800.0
2014-06-17 14:50:00,34.08,34.1,34.04,34.05,103800.0,29.8298,29.8473,29.7948,29.8035,103800.0
2014-06-17 15:00:00,34.06,34.08,34.05,34.07,118600.0,29.8123,29.8298,29.8035,29.821,118600.0
2014-06-17 15:10:00,34.07,34.08,34.03,34.04,269300.0,29.821,29.8298,29.786,29.7948,269300.0
2014-06-17 15:20:00,34.05,34.06,34.03,34.05,157400.0,29.8035,29.8123,29.786,29.8035,157400.0
2014-06-17 15:30:00,34.04,34.05,34.03,34.03,107500.0,29.7948,29.8035,29.786,29.786,107500.0
2014-06-17 15:40:00,34.03,34.05,33.98,34.01,368100.0,29.786,29.8035,29.7422,29.7685,368100.0
2014-06-17 15:50:00,34.02,34.06,34.01,34.05,484700.0,29.7772,29.8123,29.7685,29.8035,484700.0
2014-06-18 09:30:00,34.08,34.12,34.02,34.06,221700.0,29.8298,29.8648,29.7772,29.8123,221700.0
2014-06-18 09:40:00,34.05,34.08,33.9,33.98,167300.0,29.8035,29.8298,29.6722,29.7422,167300.0
2014-06-18 09:50:00,33.99,34.23,33.99,34.21,142200.0,29.751,29.9611,29.751,29.9435,142200.0
2014-06-18 10:00:00,34.22,34.25,34.13,34.13,239800.0,29.9523,29.9786,29.8735,29.8735,239800.0
2014-06-18 10:10:00,34.13,34.25,34.13,34.18,158200.0,29.8735,29.9786,29.8735,29.9173,158200.0
2014-06-18 10:20:00,34.18,34.19,34.11,34.13,144100.0,29.9173,29.926,29.856,29.8735,144100.0
2014-06-18 10:30:00,34.13,34.22,34.11,34.19,153000.0,29.8735,29.9523,29.856,29.926,153000.0
2014-06-18 10:40:00,34.19,34.23,34.15,34.17,125300.0,29.926,29.9611,29.891,29.9085,125300.0
2014-06-18 10:50:00,34.17,34.22,34.16,34.19,140600.0,29.9085,29.9523,29.8998,29.926,140600.0
2014-06-18 11:00:00,34.18,34.25,34.16,34.22,125200.0,29.9173,29.9786,29.8998,29.9523,125200.0
2014-06-18 11:10:00,34.22,34.32,34.21,34.32,146000.0,29.9523,30.0398,29.9435,30.0398,146000.0
2014-06-18 11:20:00,34.32,34.43,34.3,34.42,266200.0,30.0398,30.1361,30.0223,30.1274,266200.0
2014-06-18 11:30:00,34.42,34.45,34.37,34.45,212000.0,30.1274,30.1536,30.0836,30.1536,212000.0
2014-06-18 11:40:00,34.44,34.49,34.42,34.42,131500.0,30.1449,30.1886,30.1274,30.1274,131500.0
2014-06-18 11:50:00,34.43,34.48,34.42,34.45,104300.0,30.1361,30.1799,30.1274,30.1536,104300.0
2014-06-18 12:00:00,34.45,34.46,34.4,34.41,97500.0,30.1536,30.1624,30.1099,30.1186,97500.0
2014-06-18 12:10:00,34.41,34.47,34.4,34.45,89700.0,30.1186,30.1711,30.1099,30.1536,89700.0
2014-06-18 12:20:00,34.45,34.49,34.45,34.47,226700.0,30.1536,30.1886,30.1536,30.1711,226700.0
2014-06-18 12:30:00,34.46,34.5,34.46,34.5,125700.0,30.1624,30.1974,30.1624,30.1974,125700.0
2014-06-18 12:40:00,34.5,34.5,34.47,34.48,52900.0,30.1974,30.1974,30.1711,30.1799,52900.0
2014-06-18 12:50:00,34.49,34.51,34.46,34.5,85000.0,30.1886,30.2061,30.1624,30.1974,85000.0
2014-06-18 13:00:00,34.5,34.51,34.46,34.47,83900.0,30.1974,30.2061,30.1624,30.1711,83900.0
2014-06-18 13:10:00,34.47,34.5,34.44,34.44,64600.0,30.1711,30.1974,30.1449,30.1449,64600.0
2014-06-18 13:20:00,34.44,34.47,34.39,34.39,88700.0,30.1449,30.1711,30.1011,30.1011,88700.0
2014-06-18 13:30:00,34.39,34.4,34.32,34.38,252200.0,30.1011,30.1099,30.0398,30.0923,252200.0
2014-06-18 13:40:00,34.37,34.45,34.37,34.45,84700.0,30.0836,30.1536,30.0836,30.1536,84700.0
2014-06-18 13:50:00,34.45,34.49,34.41,34.41,175600.0,30.1536,30.1886,30.1186,30.1186,175600.0
2014-06-18 14:00:00,34.42,34.48,34.32,34.43,272400.0,30.1274,30.1799,30.0398,30.1361,272400.0
2014-06-18 14:10:00,34.43,34.62,34.43,34.61,237100.0,30.1361,30.3024,30.1361,30.2937,237100.0
2014-06-18 14:20:00,34.62,34.74,34.61,34.66,286000.0,30.3024,30.4075,30.2937,30.3374,286000.0
2014-06-18 14:30:00,34.67,34.78,34.66,34.7,176700.0,30.3462,30.4425,30.3374,30.3724,176700.0
2014-06-18 14:40:00,34.71,34.72,34.62,34.72,168300.0,30.3812,30.3899,30.3024,30.3899,168300.0
2014-06-18 14:50:00,34.72,34.72,34.65,34.66,143200.0,30.3899,30.3899,30.3287,30.3374,143200.0
2014-06-18 15:00:00,34.65,34.79,34.64,34.79,130300.0,30.3287,30.4512,30.3199,30.4512,130300.0
2014-06-18 15:10:00,34.79,34.8,34.76,34.79,130800.0,30.4512,30.46,30.425,30.4512,130800.0
2014-06-18 15:20:00,34.79,34.8,34.73,34.78,205700.0,30.4512,30.46,30.3987,30.4425,205700.0
2014-06-18 15:30:00,34.77,34.83,34.77,34.78,251900.0,30.4337,30.4862,30.4337,30.4425,251900.0
2014-06-18 15:40:00,34.79,34.84,34.78,34.78,324500.0,30.4512,30.495,30.4425,30.4425,324500.0
2014-06-18 15:50:00,34.79,34.8,34.76,34.8,536300.0,30.4512,30.46,30.425,30.46,536300.0
2014-06-19 09:30:00,34.99,34.99,34.76,34.8,403100.0,30.6263,30.6263,30.425,30.46,403100.0
2014-06-19 09:40:00,34.79,34.92,34.62,34.65,393900.0,30.4512,30.565,30.3024,30.3287,393900.0
2014-06-19 09:50:00,34.66,34.79,34.62,34.64,217700.0,30.3374,30.4512,30.3024,30.3199,217700.0
2014-06-19 10:00:00,34.64,34.72,34.62,34.62,207800.0,30.3199,30.3899,30.3024,30.3024,207800.0
2014-06-19 10:10:00,34.62,34.76,34.61,34.7,145200.0,30.3024,30.425,30.2937,30.3724,145200.0
2014-06-19 10:20:00,34.69,34.7,34.58,34.6,87500.0,30.3637,30.3724,30.2674,30.2849,87500.0
2014-06-19 10:30:00,34.59,34.66,34.57,34.62,127300.0,30.2762,30.3374,30.2587,30.3024,127300.0
2014-06-19 10:40:00,34.61,34.71,34.61,34.65,109600.0,30.2937,30.3812,30.2937,30.3287,109600.0
2014-06-19 10:50:00,34.65,34.67,34.62,34.62,113800.0,30.3287,30.3462,30.3024,30.3024,113800.0
2014-06-19 11:00:00,34.62,34.69,34.6,34.61,131200.0,30.3024,30.3637,30.2849,30.2937,131200.0
2014-06-19 11:10:00,34.61,34.66,34.58,34.65,98200.0,30.2937,30.3374,30.2674,30.3287,98200.0
2014-06-19 11:20:00,34.65,34.68,34.61,34.62,148900.0,30.3287,30.3549,30.2937,30.3024,148900.0
2014-06-19 11:30:00,34.62,34.66,34.56,34.65,227800.0,30.3024,30.3374,30.2499,30.3287,227800.0
2014-06-19 11:40:00,34.65,34.7,34.64,34.69,118900.0,30.3287,30.3724,30.3199,30.3637,118900.0
2014-06-19 11:50:00,34.69,34.75,34.68,34.75,98400.0,30.3637,30.4162,30.3549,30.4162,98400.0
2014-06-19 12:00:00,34.74,34.83,34.73,34.75,103800.0,30.4075,30.4862,30.3987,30.4162,103800.0
2014-06-19 12:10:00,34.75,34.77,34.71,34.71,76700.0,30.4162,30.4337,30.3812,30.3812,76700.0
2014-06-19 12:20:00,34.71,34.73,34.67,34.67,115900.0,30.3812,30.3987,30.3462,30.3462,115900.0
2014-06-19 12:30:00,34.67,34.74,34.65,34.74,107200.0,30.3462,30.4075,30.3287,30.4075,107200.0
2014-06-19 12:40:00,34.73,34.77,34.72,34.72,105300.0,30.3987,30.4337,30.3899,30.3899,105300.0
2014-06-19 12:50:00,34.73,34.75,34.66,34.66,62200.0,30.3987,30.4162,30.3374,30.3374,62200.0
2014-06-19 13:00:00,34.66,34.71,34.64,34.71,142500.0,30.3374,30.3812,30.3199,30.3812,142500.0
2014-06-19 13:10:00,34.7,34.71,34.59,34.6,59900.0,30.3724,30.3812,30.2762,30.2849,59900.0
2014-06-19 13:20:00,34.6,34.71,34.57,34.71,128900.0,30.2849,30.3812,30.2587,30.3812,128900.0
2014-06-19 13:30:00,34.71,34.71,34.65,34.65,90800.0,30.3812,30.3812,30.3287,30.3287,90800.0
2014-06-19 13:40:00,34.66,34.69,34.65,34.67,175700.0,30.3374,30.3637,30.3287,30.3462,175700.0
2014-06-19 13:50:00,34.66,34.7,34.66,34.69,106700.0,30.3374,30.3724,30.3374,30.3637,106700.0
2014-06-19 14:00:00,34.69,34.7,34.67,34.7,149600.0,30.3637,30.3724,30.3462,30.3724,149600.0
2014-06-19 14:10:00,34.69,34.73,34.68,34.69,221900.0,30.3637,30.3987,30.3549,30.3637,221900.0
2014-06-19 14:20:00,34.7,34.74,34.69,34.73,206800.0,30.3724,30.4075,30.3637,30.3987,206800.0
2014-06-19 14:30:00,34.72,34.76,34.71,34.74,129800.0,30.3899,30.425,30.3812,30.4075,129800.0
2014-06-19 14:40:00,34.74,34.75,34.71,34.72,135900.0,30.4075,30.4162,30.3812,30.3899,135900.0
2014-06-19 14:50:00,34.72,34.74,34.71,34.72,183500.0,30.3899,30.4075,30.3812,30.3899,183500.0
2014-06-19 15:00:00,34.72,34.73,34.69,34.7,202200.0,30.3899,30.3987,30.3637,30.3724,202200.0
2014-06-19 15:10:00,34.69,34.72,34.68,34.69,167300.0,30.3637,30.3899,30.3549,30.3637,167300.0
2014-06-19 15:20:00,34.69,34.73,34.69,34.7,148200.0,30.3637,30.3987,30.3637,30.3724,148200.0
2014-06-19 15:30:00,34.7,34.73,34.69,34.72,230700.0,30.3724,30.3987,30.3637,30.3899,230700.0
2014-06-19 15:40:00,34.72,34.72,34.65,34.65,299300.0,30.3899,30.3899,30.3287,30.3287,299300.0
2014-06-19 15:50:00,34.66,34.67,34.6,34.63,715500.0,30.3374,30.3462,30.2849,30.3112,715500.0
2014-06-20 09:30:00,34.56,34.75,34.36,34.56,1423900.0,30.2499,30.4162,30.0748,30.2499,1423900.0
2014-06-20 09:40:00,34.55,34.64,34.48,34.61,317700.0,30.2411,30.3199,30.1799,30.2937,317700.0
2014-06-20 09:50:00,34.61,34.63,34.54,34.58,166100.0,30.2937,30.3112,30.2324,30.2674,166100.0
2014-06-20 10:00:00,34.57,34.6,34.51,34.53,143000.0,30.2587,30.2849,30.2061,30.2236,143000.0
2014-06-20 10:10:00,34.54,34.58,34.51,34.52,152600.0,30.2324,30.2674,30.2061,30.2149,152600.0
2014-06-20 10:20:00,34.52,34.61,34.52,34.58,245300.0,30.2149,30.2937,30.2149,30.2674,245300.0
2014-06-20 10:30:00,34.58,34.62,34.55,34.57,200800.0,30.2674,30.3024,30.2411,30.2587,200800.0
2014-06-20 10:40:00,34.57,34.62,34.54,34.58,328900.0,30.2587,30.3024,30.2324,30.2674,328900.0
2014-06-20 10:50:00,34.58,34.58,34.53,34.55,96100.0,30.2674,30.2674,30.2236,30.2411,96100.0
2014-06-20 11:00:00,34.55,34.55,34.51,34.51,135200.0,30.2411,30.2411,30.2061,30.2061,135200.0
2014-06-20 11:10:00,34.5,34.54,34.5,34.53,145800.0,30.1974,30.2324,30.1974,30.2236,145800.0
2014-06-20 11:20:00,34.53,34.57,34.53,34.54,58400.0,30.2236,30.2587,30.2236,30.2324,58400.0
2014-06-20 11:30:00,34.54,34.55,34.51,34.54,106100.0,30.2324,30.2411,30.2061,30.2324,106100.0
2014-06-20 11:40:00,34.54,34.61,34.53,34.59,175400.0,30.2324,30.2937,30.2236,30.2762,175400.0
2014-06-20 11:50:00,34.59,34.65,34.59,34.64,135500.0,30.2762,30.3287,30.2762,30.3199,135500.0
2014-06-20 12:00:00,34.64,34.67,34.6,34.64,115200.0,30.3199,30.3462,30.2849,30.3199,115200.0
2014-06-20 12:10:00,34.64,34.69,34.64,34.68,95900.0,30.3199,30.3637,30.3199,30.3549,95900.0
2014-06-20 12:20:00,34.68,34.7,34.65,34.7,79100.0,30.3549,30.3724,30.3287,30.3724,79100.0
2014-06-20 12:30:00,34.7,34.73,34.66,34.66,88600.0,30.3724,30.3987,30.3374,30.3374,88600.0
2014-06-20 12:40:00,34.66,34.69,34.65,34.66,72600.0,30.3374,30.3637,30.3287,30.3374,72600.0
2014-06-20 12:50:00,34.66,34.66,34.63,34.65,91800.0,30.3374,30.3374,30.3112,30.3287,91800.0
2014-06-20 13:00:00,34.65,34.7,34.64,34.68,53400.0,30.3287,30.3724,30.3199,30.3549,53400.0
2014-06-20 13:10:00,34.68,34.7,34.67,34.69,43600.0,30.3549,30.3724,30.3462,30.3637,43600.0
2014-06-20 13:20:00,34.69,34.7,34.66,34.7,57400.0,30.3637,30.3724,30.3374,30.3724,57400.0
2014-06-20 13:30:00,34.7,34.7,34.68,34.69,79400.0,30.3724,30.3724,30.3549,30.3637,79400.0
2014-06-20 13:40:00,34.7,34.7,34.67,34.68,71900.0,30.3724,30.3724,30.3462,30.3549,71900.0
2014-06-20 13:50:00,34.69,34.7,34.65,34.66,44400.0,30.3637,30.3724,30.3287,30.3374,44400.0
2014-06-20 14:00:00,34.66,34.7,34.66,34.7,55300.0,30.3374,30.3724,30.3374,30.3724,55300.0
2014-06-20 14:10:00,34.7,34.7,34.68,34.69,66700.0,30.3724,30.3724,30.3549,30.3637,66700.0
2014-06-20 14:20:00,34.7,34.7,34.67,34.68,242900.0,30.3724,30.3724,30.3462,30.3549,242900.0
2014-06-20 14:30:00,34.68,34.68,34.64,34.65,115800.0,30.3549,30.3549,30.3199,30.3287,115800.0
2014-06-20 14:40:00,34.65,34.7,34.64,34.69,134000.0,30.3287,30.3724,30.3199,30.3637,134000.0
2014-06-20 14:50:00,34.69,34.7,34.68,34.69,44000.0,30.3637,30.3724,30.3549,30.3637,44000.0
2014-06-20 15:00:00,34.68,34.72,34.67,34.71,234100.0,30.3549,30.3899,30.3462,30.3812,234100.0
2014-06-20 15:10:00,34.71,34.77,34.7,34.74,170400.0,30.3812,30.4337,30.3724,30.4075,170400.0
2014-06-20 15:20:00,34.74,34.81,34.73,34.81,158000.0,30.4075,30.4687,30.3987,30.4687,158000.0
2014-06-20 15:30:00,34.81,34.83,34.79,34.82,181300.0,30.4687,30.4862,30.4512,30.4775,181300.0
2014-06-20 15:40:00,34.82,34.86,34.82,34.85,289000.0,30.4775,30.5125,30.4775,30.5037,289000.0
2014-06-20 15:50:00,34.86,34.91,34.84,34.86,848200.0,30.5125,30.5562,30.495,30.5125,848200.0
2014-06-23 09:30:00,35.02,35.25,35.0,35.24,607700.0,30.6525,30.8538,30.635,30.8451,607700.0
2014-06-23 09:40:00,35.24,35.3,35.18,35.26,400100.0,30.8451,30.8976,30.7926,30.8626,400100.0
2014-06-23 09:50:00,35.26,35.43,35.24,35.43,573700.0,30.8626,31.0114,30.8451,31.0114,573700.0
2014-06-23 10:00:00,35.43,35.49,35.35,35.46,336700.0,31.0114,31.0639,30.9414,31.0377,336700.0
2014-06-23 10:10:00,35.45,35.5,35.42,35.48,421300.0,31.0289,31.0727,31.0026,31.0552,421300.0
2014-06-23 10:20:00,35.48,35.51,35.39,35.42,352800.0,31.0552,31.0814,30.9764,31.0026,352800.0
2014-06-23 10:30:00,35.43,35.49,35.43,35.48,340500.0,31.0114,31.0639,31.0114,31.0552,340500.0
2014-06-23 10:40:00,35.48,35.48,35.44,35.45,172100.0,31.0552,31.0552,31.0202,31.0289,172100.0
2014-06-23 10:50:00,35.45,35.47,35.42,35.47,217400.0,31.0289,31.0464,31.0026,31.0464,217400.0
2014-06-23 11:00:00,35.46,35.54,35.46,35.53,260300.0,31.0377,31.1077,31.0377,31.0989,260300.0
2014-06-23 11:10:00,35.53,35.61,35.53,35.61,250200.0,31.0989,31.169,31.0989,31.169,250200.0
2014-06-23 11:20:00,35.61,35.7,35.61,35.66,328200.0,31.169,31.2477,31.169,31.2127,328200.0
2014-06-23 11:30:00,35.66,35.67,35.57,35.64,203800.0,31.2127,31.2215,31.1339,31.1952,203800.0
2014-06-23 11:40:00,35.65,35.72,35.64,35.67,246800.0,31.204,31.2652,31.1952,31.2215,246800.0
2014-06-23 11:50:00,35.67,35.68,35.64,35.65,182900.0,31.2215,31.2302,31.1952,31.204,182900.0
2014-06-23 12:00:00,35.65,35.75,35.64,35.75,177700.0,31.204,31.2915,31.1952,31.2915,177700.0
2014-06-23 12:10:00,35.75,35.78,35.72,35.73,210800.0,31.2915,31.3177,31.2652,31.274,210800.0
2014-06-23 12:20:00,35.74,35.82,35.73,35.82,271700.0,31.2827,31.3528,31.274,31.3528,271700.0
2014-06-23 12:30:00,35.82,35.97,35.81,35.97,347800.0,31.3528,31.4841,31.344,31.4841,347800.0
2014-06-23 12:40:00,35.97,36.02,35.9,35.93,499700.0,31.4841,31.5278,31.4228,31.449,499700.0
2014-06-23 12:50:00,35.93,35.97,35.87,35.88,224400.0,31.449,31.4841,31.3965,31.4053,224400.0
2014-06-23 13:00:00,35.88,35.88,35.76,35.78,218100.0,31.4053,31.4053,31.3002,31.3177,218100.0
2014-06-23 13:10:00,35.77,35.91,35.77,35.9,231200.0,31.309,31.4315,31.309,31.4228,231200.0
2014-06-23 13:20:00,35.9,35.92,35.88,35.9,138100.0,31.4228,31.4403,31.4053,31.4228,138100.0
2014-06-23 13:30:00,35.91,35.91,35.82,35.84,225300.0,31.4315,31.4315,31.3528,31.3703,225300.0
2014-06-23 13:40:00,35.84,35.9,35.83,35.89,120900.0,31.3703,31.4228,31.3615,31.414,120900.0
2014-06-23 13:50:00,35.9,35.99,35.89,35.99,190500.0,31.4228,31.5016,31.414,31.5016,190500.0
2014-06-23 14:00:00,35.98,36.09,35.98,36.05,408700.0,31.4928,31.5891,31.4928,31.5541,408700.0
2014-06-23 14:10:00,36.05,36.12,36.05,36.06,281100.0,31.5541,31.6153,31.5541,31.5628,281100.0
2014-06-23 14:20:00,36.06,36.06,36.01,36.02,231500.0,31.5628,31.5628,31.5191,31.5278,231500.0
2014-06-23 14:30:00,36.03,36.06,36.01,36.06,190400.0,31.5366,31.5628,31.5191,31.5628,190400.0
2014-06-23 14:40:00,36.06,36.06,36.02,36.03,185100.0,31.5628,31.5628,31.5278,31.5366,185100.0
2014-06-23 14:50:00,36.04,36.04,36.0,36.01,157000.0,31.5453,31.5453,31.5103,31.5191,157000.0
2014-06-23 15:00:00,36.01,36.02,35.93,35.96,304300.0,31.5191,31.5278,31.449,31.4753,304300.0
2014-06-23 15:10:00,35.95,36.03,35.94,36.02,215000.0,31.4665,31.5366,31.4578,31.5278,215000.0
2014-06-23 15:20:00,36.03,36.03,35.99,36.0,230000.0,31.5366,31.5366,31.5016,31.5103,230000.0
2014-06-23 15:30:00,36.0,36.07,35.99,36.03,376700.0,31.5103,31.5716,31.5016,31.5366,376700.0
2014-06-23 15:40:00,36.02,36.03,35.98,36.01,595800.0,31.5278,31.5366,31.4928,31.5191,595800.0
2014-06-23 15:50:00,36.01,36.08,36.0,36.04,1273400.0,31.5191,31.5803,31.5103,31.5453,1273400.0
2014-06-24 09:30:00,35.96,36.15,35.93,36.0,479100.0,31.4753,31.6416,31.449,31.5103,479100.0
2014-06-24 09:40:00,36.01,36.11,35.96,36.1,246400.0,31.5191,31.6066,31.4753,31.5978,246400.0
2014-06-24 09:50:00,36.09,36.13,35.93,35.93,223200.0,31.5891,31.6241,31.449,31.449,223200.0
2014-06-24 10:00:00,35.94,36.1,35.93,36.01,311200.0,31.4578,31.5978,31.449,31.5191,311200.0
2014-06-24 10:10:00,36.02,36.11,35.96,36.05,376500.0,31.5278,31.6066,31.4753,31.5541,376500.0
2014-06-24 10:20:00,36.06,36.11,36.02,36.11,126700.0,31.5628,31.6066,31.5278,31.6066,126700.0
2014-06-24 10:30:00,36.1,36.14,36.05,36.1,151800.0,31.5978,31.6329,31.5541,31.5978,151800.0
2014-06-24 10:40:00,36.1,36.11,35.99,36.0,129300.0,31.5978,31.6066,31.5016,31.5103,129300.0
2014-06-24 10:50:00,35.99,36.08,35.98,36.06,120900.0,31.5016,31.5803,31.4928,31.5628,120900.0
2014-06-24 11:00:00,36.07,36.13,36.03,36.04,141900.0,31.5716,31.6241,31.5366,31.5453,141900.0
2014-06-24 11:10:00,36.03,36.04,35.91,35.93,264900.0,31.5366,31.5453,31.4315,31.449,264900.0
2014-06-24 11:20:00,35.94,35.94,35.85,35.86,156300.0,31.4578,31.4578,31.379,31.3878,156300.0
2014-06-24 11:30:00,35.86,35.89,35.85,35.86,209400.0,31.3878,31.414,31.379,31.3878,209400.0
2014-06-24 11:40:00,35.85,35.86,35.75,35.78,291900.0,31.379,31.3878,31.2915,31.3177,291900.0
2014-06-24 11:50:00,35.78,35.84,35.77,35.8,80600.0,31.3177,31.3703,31.309,31.3353,80600.0
2014-06-24 12:00:00,35.81,35.88,35.8,35.84,100500.0,31.344,31.4053,31.3353,31.3703,100500.0
2014-06-24 12:10:00,35.85,35.93,35.82,35.93,131700.0,31.379,31.449,31.3528,31.449,131700.0
2014-06-24 12:20:00,35.93,35.98,35.93,35.98,142000.0,31.449,31.4928,31.449,31.4928,142000.0
2014-06-24 12:30:00,35.97,36.03,35.97,36.03,138700.0,31.4841,31.5366,31.4841,31.5366,138700.0
2014-06-24 12:40:00,36.03,36.06,36.03,36.06,155300.0,31.5366,31.5628,31.5366,31.5628,155300.0
2014-06-24 12:50:00,36.05,36.08,36.04,36.07,125300.0,31.5541,31.5803,31.5453,31.5716,125300.0
2014-06-24 13:00:00,36.07,36.07,35.97,36.03,172100.0,31.5716,31.5716,31.4841,31.5366,172100.0
2014-06-24 13:10:00,36.03,36.04,35.92,35.93,99000.0,31.5366,31.5453,31.4403,31.449,99000.0
2014-06-24 13:20:00,35.92,35.94,35.86,35.88,149700.0,31.4403,31.4578,31.3878,31.4053,149700.0
2014-06-24 13:30:00,35.88,35.88,35.81,35.83,91000.0,31.4053,31.4053,31.344,31.3615,91000.0
2014-06-24 13:40:00,35.84,35.84,35.77,35.81,107800.0,31.3703,31.3703,31.309,31.344,107800.0
2014-06-24 13:50:00,35.8,35.81,35.75,35.79,101800.0,31.3353,31.344,31.2915,31.3265,101800.0
2014-06-24 14:00:00,35.78,35.88,35.78,35.82,277800.0,31.3177,31.4053,31.3177,31.3528,277800.0
2014-06-24 14:10:00,35.82,35.87,35.81,35.82,101500.0,31.3528,31.3965,31.344,31.3528,101500.0
2014-06-24 14:20:00,35.82,35.83,35.78,35.79,107200.0,31.3528,31.3615,31.3177,31.3265,107200.0
2014-06-24 14:30:00,35.8,35.8,35.73,35.75,140300.0,31.3353,31.3353,31.274,31.2915,140300.0
2014-06-24 14:40:00,35.75,35.8,35.74,35.77,91100.0,31.2915,31.3353,31.2827,31.309,91100.0
2014-06-24 14:50:00,35.77,35.79,35.72,35.77,102800.0,31.309,31.3265,31.2652,31.309,102800.0
2014-06-24 15:00:00,35.77,35.77,35.64,35.64,144900.0,31.309,31.309,31.1952,31.1952,144900.0
2014-06-24 15:10:00,35.64,35.65,35.58,35.61,166200.0,31.1952,31.204,31.1427,31.169,166200.0
2014-06-24 15:20:00,35.6,35.63,35.56,35.61,189900.0,31.1602,31.1865,31.1252,31.169,189900.0
2014-06-24 15:30:00,35.62,35.63,35.56,35.56,356000.0,31.1777,31.1865,31.1252,31.1252,356000.0
2014-06-24 15:40:00,35.57,35.68,35.56,35.67,397400.0,31.1339,31.2302,31.1252,31.2215,397400.0
2014-06-24 15:50:00,35.67,35.67,35.58,35.65,669600.0,31.2215,31.2215,31.1427,31.204,669600.0
2014-06-25 09:30:00,35.61,35.98,35.46,35.88,396200.0,31.169,31.4928,31.0377,31.4053,396200.0
2014-06-25 09:40:00,35.86,36.04,35.74,36.04,299900.0,31.3878,31.5453,31.2827,31.5453,299900.0
2014-06-25 09:50:00,36.04,36.04,35.84,35.87,277900.0,31.5453,31.5453,31.3703,31.3965,277900.0
2014-06-25 10:00:00,35.87,35.96,35.75,35.78,166800.0,31.3965,31.4753,31.2915,31.3177,166800.0
2014-06-25 10:10:00,35.79,35.91,35.75,35.78,138100.0,31.3265,31.4315,31.2915,31.3177,138100.0
2014-06-25 10:20:00,35.79,35.85,35.74,35.79,133800.0,31.3265,31.379,31.2827,31.3265,133800.0
2014-06-25 10:30:00,35.8,35.8,35.7,35.75,90500.0,31.3353,31.3353,31.2477,31.2915,90500.0
2014-06-25 10:40:00,35.74,35.8,35.7,35.76,67500.0,31.2827,31.3353,31.2477,31.3002,67500.0
2014-06-25 10:50:00,35.76,35.88,35.76,35.85,95500.0,31.3002,31.4053,31.3002,31.379,95500.0
2014-06-25 11:00:00,35.85,35.89,35.81,35.83,128800.0,31.379,31.414,31.344,31.3615,128800.0
2014-06-25 11:10:00,35.83,35.87,35.69,35.78,177700.0,31.3615,31.3965,31.239,31.3177,177700.0
2014-06-25 11:20:00,35.77,35.83,35.72,35.78,84400.0,31.309,31.3615,31.2652,31.3177,84400.0
2014-06-25 11:30:00,35.79,35.81,35.7,35.73,139800.0,31.3265,31.344,31.2477,31.274,139800.0
2014-06-25 11:40:00,35.73,35.84,35.72,35.8,110600.0,31.274,31.3703,31.2652,31.3353,110600.0
2014-06-25 11:50:00,35.81,35.85,35.78,35.8,73500.0,31.344,31.379,31.3177,31.3353,73500.0
2014-06-25 12:00:00,35.79,35.84,35.73,35.75,67900.0,31.3265,31.3703,31.274,31.2915,67900.0
2014-06-25 12:10:00,35.75,35.8,35.72,35.78,62700.0,31.2915,31.3353,31.2652,31.3177,62700.0
2014-06-25 12:20:00,35.77,35.82,35.75,35.81,84400.0,31.309,31.3528,31.2915,31.344,84400.0
2014-06-25 12:30:00,35.82,35.85,35.79,35.83,51500.0,31.3528,31.379,31.3265,31.3615,51500.0
2014-06-25 12:40:00,35.83,35.84,35.8,35.84,53100.0,31.3615,31.3703,31.3353,31.3703,53100.0
2014-06-25 12:50:00,35.84,35.85,35.8,35.85,74100.0,31.3703,31.379,31.3353,31.379,74100.0
2014-06-25 13:00:00,35.85,35.94,35.85,35.87,127700.0,31.379,31.4578,31.379,31.3965,127700.0
2014-06-25 13:10:00,35.86,35.88,35.82,35.84,52500.0,31.3878,31.4053,31.3528,31.3703,52500.0
2014-06-25 13:20:00,35.83,35.88,35.83,35.85,147900.0,31.3615,31.4053,31.3615,31.379,147900.0
2014-06-25 13:30:00,35.85,35.87,35.78,35.85,148400.0,31.379,31.3965,31.3177,31.379,148400.0
2014-06-25 13:40:00,35.86,35.9,35.83,35.87,168800.0,31.3878,31.4228,31.3615,31.3965,168800.0
2014-06-25 13:50:00,35.87,35.88,35.84,35.87,166000.0,31.3965,31.4053,31.3703,31.3965,166000.0
2014-06-25 14:00:00,35.86,35.87,35.8,35.84,80700.0,31.3878,31.3965,31.3353,31.3703,80700.0
2014-06-25 14:10:00,35.83,35.83,35.79,35.81,144900.0,31.3615,31.3615,31.3265,31.344,144900.0
2014-06-25 14:20:00,35.81,35.84,35.79,35.84,88700.0,31.344,31.3703,31.3265,31.3703,88700.0
2014-06-25 14:30:00,35.84,35.85,35.82,35.84,72800.0,31.3703,31.379,31.3528,31.3703,72800.0
2014-06-25 14:40:00,35.84,35.9,35.84,35.9,141900.0,31.3703,31.4228,31.3703,31.4228,141900.0
2014-06-25 14:50:00,35.9,35.91,35.85,35.87,100000.0,31.4228,31.4315,31.379,31.3965,100000.0
2014-06-25 15:00:00,35.87,35.87,35.8,35.82,52200.0,31.3965,31.3965,31.3353,31.3528,52200.0
2014-06-25 15:10:00,35.82,35.85,35.79,35.82,90800.0,31.3528,31.379,31.3265,31.3528,90800.0
2014-06-25 15:20:00,35.82,35.84,35.79,35.79,123800.0,31.3528,31.3703,31.3265,31.3265,123800.0
2014-06-25 15:30:00,35.8,35.87,35.79,35.86,288400.0,31.3353,31.3965,31.3265,31.3878,288400.0
2014-06-25 15:40:00,35.86,35.86,35.83,35.84,215300.0,31.3878,31.3878,31.3615,31.3703,215300.0
2014-06-25 15:50:00,35.84,35.87,35.77,35.78,917300.0,31.3703,31.3965,31.309,31.3177,917300.0
2014-06-26 09:30:00,35.79,35.93,35.73,35.8,356600.0,31.3265,31.449,31.274,31.3353,356600.0
2014-06-26 09:40:00,35.8,35.8,35.52,35.65,355600.0,31.3353,31.3353,31.0902,31.204,355600.0
2014-06-26 09:50:00,35.64,35.64,35.52,35.58,247500.0,31.1952,31.1952,31.0902,31.1427,247500.0
2014-06-26 10:00:00,35.58,35.63,35.5,35.53,266300.0,31.1427,31.1865,31.0727,31.0989,266300.0
2014-06-26 10:10:00,35.54,35.68,35.54,35.66,202200.0,31.1077,31.2302,31.1077,31.2127,202200.0
2014-06-26 10:20:00,35.67,35.71,35.66,35.7,79100.0,31.2215,31.2565,31.2127,31.2477,79100.0
2014-06-26 10:30:00,35.7,35.7,35.6,35.63,91900.0,31.2477,31.2477,31.1602,31.1865,91900.0
2014-06-26 10:40:00,35.63,35.7,35.6,35.66,97600.0,31.1865,31.2477,31.1602,31.2127,97600.0
2014-06-26 10:50:00,35.67,35.72,35.66,35.71,75900.0,31.2215,31.2652,31.2127,31.2565,75900.0
2014-06-26 11:00:00,35.71,35.77,35.66,35.71,108200.0,31.2565,31.309,31.2127,31.2565,108200.0
2014-06-26 11:10:00,35.7,35.71,35.63,35.67,57000.0,31.2477,31.2565,31.1865,31.2215,57000.0
2014-06-26 11:20:00,35.67,35.7,35.64,35.66,159200.0,31.2215,31.2477,31.1952,31.2127,159200.0
2014-06-26 11:30:00,35.66,35.73,35.63,35.68,117200.0,31.2127,31.274,31.1865,31.2302,117200.0
2014-06-26 11:40:00,35.67,35.68,35.62,35.65,84300.0,31.2215,31.2302,31.1777,31.204,84300.0
2014-06-26 11:50:00,35.66,35.67,35.62,35.67,94300.0,31.2127,31.2215,31.1777,31.2215,94300.0
2014-06-26 12:00:00,35.67,35.71,35.66,35.7,77500.0,31.2215,31.2565,31.2127,31.2477,77500.0
2014-06-26 12:10:00,35.7,35.71,35.64,35.66,216900.0,31.2477,31.2565,31.1952,31.2127,216900.0
2014-06-26 12:20:00,35.66,35.67,35.63,35.66,70500.0,31.2127,31.2215,31.1865,31.2127,70500.0
2014-06-26 12:30:00,35.65,35.67,35.63,35.66,89900.0,31.204,31.2215,31.1865,31.2127,89900.0
2014-06-26 12:40:00,35.67,35.7,35.64,35.66,144700.0,31.2215,31.2477,31.1952,31.2127,144700.0
2014-06-26 12:50:00,35.65,35.66,35.62,35.62,71500.0,31.204,31.2127,31.1777,31.1777,71500.0
2014-06-26 13:00:00,35.62,35.63,35.52,35.52,200700.0,31.1777,31.1865,31.0902,31.0902,200700.0
2014-06-26 13:10:00,35.53,35.54,35.5,35.51,191700.0,31.0989,31.1077,31.0727,31.0814,191700.0
2014-06-26 13:20:00,35.51,35.55,35.48,35.54,343000.0,31.0814,31.1164,31.0552,31.1077,343000.0
2014-06-26 13:30:00,35.54,35.59,35.52,35.53,77600.0,31.1077,31.1514,31.0902,31.0989,77600.0
2014-06-26 13:40:00,35.53,35.62,35.53,35.62,44100.0,31.0989,31.1777,31.0989,31.1777,44100.0
2014-06-26 13:50:00,35.61,35.62,35.58,35.59,31000.0,31.169,31.1777,31.1427,31.1514,31000.0
2014-06-26 14:00:00,35.58,35.58,35.52,35.52,64100.0,31.1427,31.1427,31.0902,31.0902,64100.0
2014-06-26 14:10:00,35.52,35.56,35.5,35.55,64600.0,31.0902,31.1252,31.0727,31.1164,64600.0
2014-06-26 14:20:00,35.55,35.56,35.53,35.55,42700.0,31.1164,31.1252,31.0989,31.1164,42700.0
2014-06-26 14:30:00,35.55,35.57,35.53,35.56,45600.0,31.1164,31.1339,31.0989,31.1252,45600.0
2014-06-26 14:40:00,35.57,35.59,35.53,35.57,91700.0,31.1339,31.1514,31.0989,31.1339,91700.0
2014-06-26 14:50:00,35.56,35.63,35.56,35.61,73700.0,31.1252,31.1865,31.1252,31.169,73700.0
2014-06-26 15:00:00,35.6,35.64,35.59,35.63,60300.0,31.1602,31.1952,31.1514,31.1865,60300.0
2014-06-26 15:10:00,35.63,35.66,35.61,35.66,106100.0,31.1865,31.2127,31.169,31.2127,106100.0
2014-06-26 15:20:00,35.66,35.68,35.65,35.66,111800.0,31.2127,31.2302,31.204,31.2127,111800.0
2014-06-26 15:30:00,35.66,35.69,35.64,35.68,159600.0,31.2127,31.239,31.1952,31.2302,159600.0
2014-06-26 15:40:00,35.69,35.71,35.66,35.71,208900.0,31.239,31.2565,31.2127,31.2565,208900.0
2014-06-26 15:50:00,35.71,35.73,35.69,35.69,427900.0,31.2565,31.274,31.239,31.239,427900.0
2014-06-27 09:30:00,35.64,35.9,35.58,35.86,289700.0,31.1952,31.4228,31.1427,31.3878,289700.0
2014-06-27 09:40:00,35.86,36.07,35.82,36.02,279900.0,31.3878,31.5716,31.3528,31.5278,279900.0
2014-06-27 09:50:00,36.02,36.06,35.89,35.94,177000.0,31.5278,31.5628,31.414,31.4578,177000.0
2014-06-27 10:00:00,35.93,36.0,35.9,35.99,418700.0,31.449,31.5103,31.4228,31.5016,418700.0
2014-06-27 10:10:00,35.99,36.08,35.95,36.01,540400.0,31.5016,31.5803,31.4665,31.5191,540400.0
2014-06-27 10:20:00,36.01,36.05,35.95,36.0,100600.0,31.5191,31.5541,31.4665,31.5103,100600.0
2014-06-27 10:30:00,35.99,36.03,35.95,36.0,219600.0,31.5016,31.5366,31.4665,31.5103,219600.0
2014-06-27 10:40:00,36.0,36.11,35.99,36.05,250000.0,31.5103,31.6066,31.5016,31.5541,250000.0
2014-06-27 10:50:00,36.05,36.14,36.04,36.11,265100.0,31.5541,31.6329,31.5453,31.6066,265100.0
2014-06-27 11:00:00,36.12,36.13,36.06,36.1,266000.0,31.6153,31.6241,31.5628,31.5978,266000.0
2014-06-27 11:10:00,36.09,36.12,36.08,36.09,120200.0,31.5891,31.6153,31.5803,31.5891,120200.0
2014-06-27 11:20:00,36.09,36.1,36.07,36.09,119500.0,31.5891,31.5978,31.5716,31.5891,119500.0
2014-06-27 11:30:00,36.1,36.11,36.09,36.1,109400.0,31.5978,31.6066,31.5891,31.5978,109400.0
2014-06-27 11:40:00,36.1,36.11,36.09,36.09,171100.0,31.5978,31.6066,31.5891,31.5891,171100.0
2014-06-27 11:50:00,36.1,36.12,36.09,36.12,90000.0,31.5978,31.6153,31.5891,31.6153,90000.0
2014-06-27 12:00:00,36.12,36.12,36.08,36.08,80200.0,31.6153,31.6153,31.5803,31.5803,80200.0
2014-06-27 12:10:00,36.08,36.11,36.06,36.08,78500.0,31.5803,31.6066,31.5628,31.5803,78500.0
2014-06-27 12:20:00,36.08,36.09,36.06,36.06,117700.0,31.5803,31.5891,31.5628,31.5628,117700.0
2014-06-27 12:30:00,36.06,36.07,36.01,36.01,81500.0,31.5628,31.5716,31.5191,31.5191,81500.0
2014-06-27 12:40:00,36.01,36.02,35.98,35.98,102100.0,31.5191,31.5278,31.4928,31.4928,102100.0
2014-06-27 12:50:00,35.98,36.01,35.98,35.99,87400.0,31.4928,31.5191,31.4928,31.5016,87400.0
2014-06-27 13:00:00,35.99,36.0,35.88,35.91,144100.0,31.5016,31.5103,31.4053,31.4315,144100.0
2014-06-27 13:10:00,35.91,35.97,35.87,35.88,140500.0,31.4315,31.4841,31.3965,31.4053,140500.0
2014-06-27 13:20:00,35.88,35.93,35.86,35.93,107000.0,31.4053,31.449,31.3878,31.449,107000.0
2014-06-27 13:30:00,35.92,35.96,35.91,35.95,78000.0,31.4403,31.4753,31.4315,31.4665,78000.0
2014-06-27 13:40:00,35.95,35.98,35.88,35.88,94600.0,31.4665,31.4928,31.4053,31.4053,94600.0
2014-06-27 13:50:00,35.88,35.89,35.82,35.82,74300.0,31.4053,31.414,31.3528,31.3528,74300.0
2014-06-27 14:00:00,35.82,35.87,35.8,35.83,101500.0,31.3528,31.3965,31.3353,31.3615,101500.0
2014-06-27 14:10:00,35.83,35.83,35.73,35.77,94500.0,31.3615,31.3615,31.274,31.309,94500.0
2014-06-27 14:20:00,35.76,35.8,35.7,35.7,135900.0,31.3002,31.3353,31.2477,31.2477,135900.0
2014-06-27 14:30:00,35.7,35.82,35.7,35.82,119200.0,31.2477,31.3528,31.2477,31.3528,119200.0
2014-06-27 14:40:00,35.82,35.82,35.75,35.79,74800.0,31.3528,31.3528,31.2915,31.3265,74800.0
2014-06-27 14:50:00,35.79,35.86,35.78,35.85,168100.0,31.3265,31.3878,31.3177,31.379,168100.0
2014-06-27 15:00:00,35.85,35.96,35.84,35.96,109800.0,31.379,31.4753,31.3703,31.4753,109800.0
2014-06-27 15:10:00,35.96,35.96,35.88,35.9,112400.0,31.4753,31.4753,31.4053,31.4228,112400.0
2014-06-27 15:20:00,35.91,35.96,35.91,35.93,141000.0,31.4315,31.4753,31.4315,31.449,141000.0
2014-06-27 15:30:00,35.93,35.98,35.92,35.97,113200.0,31.449,31.4928,31.4403,31.4841,113200.0
2014-06-27 15:40:00,35.98,36.03,35.95,36.03,261300.0,31.4928,31.5366,31.4665,31.5366,261300.0
2014-06-27 15:50:00,36.03,36.08,36.0,36.06,790400.0,31.5366,31.5803,31.5103,31.5628,790400.0
2014-06-30 09:30:00,35.98,35.98,35.66,35.8,515500.0,31.4928,31.4928,31.2127,31.3353,515500.0
2014-06-30 09:40:00,35.8,35.89,35.75,35.79,191300.0,31.3353,31.414,31.2915,31.3265,191300.0
2014-06-30 09:50:00,35.79,35.89,35.77,35.87,205200.0,31.3265,31.414,31.309,31.3965,205200.0
2014-06-30 10:00:00,35.87,35.91,35.81,35.83,211400.0,31.3965,31.4315,31.344,31.3615,211400.0
2014-06-30 10:10:00,35.83,35.83,35.75,35.77,194700.0,31.3615,31.3615,31.2915,31.309,194700.0
2014-06-30 10:20:00,35.77,35.79,35.7,35.75,326600.0,31.309,31.3265,31.2477,31.2915,326600.0
2014-06-30 10:30:00,35.76,35.78,35.69,35.75,206400.0,31.3002,31.3177,31.239,31.2915,206400.0
2014-06-30 10:40:00,35.76,35.84,35.75,35.81,199100.0,31.3002,31.3703,31.2915,31.344,199100.0
2014-06-30 10:50:00,35.8,35.83,35.75,35.81,239500.0,31.3353,31.3615,31.2915,31.344,239500.0
2014-06-30 11:00:00,35.8,35.83,35.78,35.81,158000.0,31.3353,31.3615,31.3177,31.344,158000.0
2014-06-30 11:10:00,35.81,35.84,35.8,35.82,220700.0,31.344,31.3703,31.3353,31.3528,220700.0
2014-06-30 11:20:00,35.82,35.88,35.82,35.88,128300.0,31.3528,31.4053,31.3528,31.4053,128300.0
2014-06-30 11:30:00,35.88,35.91,35.85,35.91,155400.0,31.4053,31.4315,31.379,31.4315,155400.0
2014-06-30 11:40:00,35.91,35.96,35.9,35.96,135700.0,31.4315,31.4753,31.4228,31.4753,135700.0
2014-06-30 11:50:00,35.96,36.01,35.94,36.01,121200.0,31.4753,31.5191,31.4578,31.5191,121200.0
2014-06-30 12:00:00,36.01,36.07,36.01,36.07,170500.0,31.5191,31.5716,31.5191,31.5716,170500.0
2014-06-30 12:10:00,36.07,36.1,36.07,36.09,85900.0,31.5716,31.5978,31.5716,31.5891,85900.0
2014-06-30 12:20:00,36.09,36.31,36.09,36.31,856200.0,31.5891,31.7817,31.5891,31.7817,856200.0
2014-06-30 12:30:00,36.31,36.4,36.29,36.39,664000.0,31.7817,31.8604,31.7641,31.8517,664000.0
2014-06-30 12:40:00,36.39,36.42,36.32,36.39,352800.0,31.8517,31.8779,31.7904,31.8517,352800.0
2014-06-30 12:50:00,36.39,36.42,36.39,36.41,144300.0,31.8517,31.8779,31.8517,31.8692,144300.0
2014-06-30 13:00:00,36.41,36.41,36.35,36.37,204800.0,31.8692,31.8692,31.8167,31.8342,204800.0
2014-06-30 13:10:00,36.38,36.39,36.35,36.37,158800.0,31.8429,31.8517,31.8167,31.8342,158800.0
2014-06-30 13:20:00,36.37,36.37,36.34,36.36,108300.0,31.8342,31.8342,31.8079,31.8254,108300.0
2014-06-30 13:30:00,36.35,36.37,36.32,36.35,123800.0,31.8167,31.8342,31.7904,31.8167,123800.0
2014-06-30 13:40:00,36.35,36.42,36.34,36.42,142600.0,31.8167,31.8779,31.8079,31.8779,142600.0
2014-06-30 13:50:00,36.42,36.47,36.4,36.45,187800.0,31.8779,31.9217,31.8604,31.9042,187800.0
2014-06-30 14:00:00,36.44,36.5,36.44,36.48,253900.0,31.8954,31.948,31.8954,31.9304,253900.0
2014-06-30 14:10:00,36.47,36.49,36.44,36.45,212600.0,31.9217,31.9392,31.8954,31.9042,212600.0
2014-06-30 14:20:00,36.44,36.46,36.4,36.44,214300.0,31.8954,31.9129,31.8604,31.8954,214300.0
2014-06-30 14:30:00,36.44,36.47,36.43,36.44,82500.0,31.8954,31.9217,31.8867,31.8954,82500.0
2014-06-30 14:40:00,36.45,36.45,36.39,36.42,136500.0,31.9042,31.9042,31.8517,31.8779,136500.0
2014-06-30 14:50:00,36.42,36.43,36.38,36.39,123600.0,31.8779,31.8867,31.8429,31.8517,123600.0
2014-06-30 15:00:00,36.38,36.41,36.33,36.41,196000.0,31.8429,31.8692,31.7992,31.8692,196000.0
2014-06-30 15:10:00,36.4,36.49,36.4,36.48,127900.0,31.8604,31.9392,31.8604,31.9304,127900.0
2014-06-30 15:20:00,36.48,36.48,36.39,36.41,146000.0,31.9304,31.9304,31.8517,31.8692,146000.0
2014-06-30 15:30:00,36.41,36.42,36.36,36.37,187200.0,31.8692,31.8779,31.8254,31.8342,187200.0
2014-06-30 15:40:00,36.37,36.4,36.36,36.4,550700.0,31.8342,31.8604,31.8254,31.8604,550700.0
2014-06-30 15:50:00,36.4,36.51,36.4,36.49,1217900.0,31.8604,31.9567,31.8604,31.9392,1217900.0
2014-07-01 09:30:00,36.88,37.2,36.84,37.05,965600.0,32.2806,32.5607,32.2456,32.4294,965600.0
2014-07-01 09:40:00,37.06,37.07,36.97,37.05,450200.0,32.4381,32.4469,32.3593,32.4294,450200.0
2014-07-01 09:50:00,37.05,37.32,37.05,37.32,822000.0,32.4294,32.6657,32.4294,32.6657,822000.0
2014-07-01 10:00:00,37.31,37.32,37.16,37.2,413800.0,32.6569,32.6657,32.5256,32.5607,413800.0
2014-07-01 10:10:00,37.19,37.29,37.13,37.29,440300.0,32.5519,32.6394,32.4994,32.6394,440300.0
2014-07-01 10:20:00,37.28,37.29,37.06,37.06,358000.0,32.6307,32.6394,32.4381,32.4381,358000.0
2014-07-01 10:30:00,37.06,37.12,37.02,37.1,334800.0,32.4381,32.4906,32.4031,32.4731,334800.0
2014-07-01 10:40:00,37.11,37.2,37.11,37.17,159500.0,32.4819,32.5607,32.4819,32.5344,159500.0
2014-07-01 10:50:00,37.17,37.19,37.13,37.16,196600.0,32.5344,32.5519,32.4994,32.5256,196600.0
2014-07-01 11:00:00,37.17,37.19,37.08,37.11,193400.0,32.5344,32.5519,32.4556,32.4819,193400.0
2014-07-01 11:10:00,37.12,37.12,37.06,37.09,163400.0,32.4906,32.4906,32.4381,32.4644,163400.0
2014-07-01 11:20:00,37.09,37.16,37.09,37.15,205600.0,32.4644,32.5256,32.4644,32.5169,205600.0
2014-07-01 11:30:00,37.14,37.17,37.12,37.12,138100.0,32.5081,32.5344,32.4906,32.4906,138100.0
2014-07-01 11:40:00,37.12,37.15,37.04,37.04,166100.0,32.4906,32.5169,32.4206,32.4206,166100.0
2014-07-01 11:50:00,37.05,37.11,37.05,37.06,171000.0,32.4294,32.4819,32.4294,32.4381,171000.0
2014-07-01 12:00:00,37.07,37.15,37.06,37.1,145300.0,32.4469,32.5169,32.4381,32.4731,145300.0
2014-07-01 12:10:00,37.1,37.11,37.05,37.08,125700.0,32.4731,32.4819,32.4294,32.4556,125700.0
2014-07-01 12:20:00,37.08,37.1,37.02,37.04,269100.0,32.4556,32.4731,32.4031,32.4206,269100.0
2014-07-01 12:30:00,37.04,37.05,36.96,36.96,177300.0,32.4206,32.4294,32.3506,32.3506,177300.0
2014-07-01 12:40:00,36.96,36.98,36.94,36.95,91500.0,32.3506,32.3681,32.3331,32.3418,91500.0
2014-07-01 12:50:00,36.95,37.04,36.95,37.04,152900.0,32.3418,32.4206,32.3418,32.4206,152900.0
2014-07-01 13:00:00,37.04,37.16,37.03,37.11,325400.0,32.4206,32.5256,32.4119,32.4819,325400.0
2014-07-01 13:10:00,37.11,37.12,37.07,37.07,126500.0,32.4819,32.4906,32.4469,32.4469,126500.0
2014-07-01 13:20:00,37.08,37.13,37.07,37.09,125100.0,32.4556,32.4994,32.4469,32.4644,125100.0
2014-07-01 13:30:00,37.1,37.11,37.05,37.08,117800.0,32.4731,32.4819,32.4294,32.4556,117800.0
2014-07-01 13:40:00,37.09,37.09,37.01,37.02,93000.0,32.4644,32.4644,32.3944,32.4031,93000.0
2014-07-01 13:50:00,37.01,37.03,36.97,37.03,152000.0,32.3944,32.4119,32.3593,32.4119,152000.0
2014-07-01 14:00:00,37.03,37.08,37.01,37.07,141700.0,32.4119,32.4556,32.3944,32.4469,141700.0
2014-07-01 14:10:00,37.07,37.09,37.06,37.07,114700.0,32.4469,32.4644,32.4381,32.4469,114700.0
2014-07-01 14:20:00,37.07,37.08,37.02,37.02,124200.0,32.4469,32.4556,32.4031,32.4031,124200.0
2014-07-01 14:30:00,37.02,37.06,37.02,37.05,130400.0,32.4031,32.4381,32.4031,32.4294,130400.0
2014-07-01 14:40:00,37.05,37.06,36.99,37.0,166100.0,32.4294,32.4381,32.3768,32.3856,166100.0
2014-07-01 14:50:00,37.0,37.01,36.98,36.98,98700.0,32.3856,32.3944,32.3681,32.3681,98700.0
2014-07-01 15:00:00,36.98,37.02,36.98,37.0,188800.0,32.3681,32.4031,32.3681,32.3856,188800.0
2014-07-01 15:10:00,37.0,37.05,36.98,37.05,216800.0,32.3856,32.4294,32.3681,32.4294,216800.0
2014-07-01 15:20:00,37.05,37.08,37.02,37.05,197700.0,32.4294,32.4556,32.4031,32.4294,197700.0
2014-07-01 15:30:00,37.05,37.06,37.01,37.04,276100.0,32.4294,32.4381,32.3944,32.4206,276100.0
2014-07-01 15:40:00,37.04,37.04,36.94,36.94,326500.0,32.4206,32.4206,32.3331,32.3331,326500.0
2014-07-01 15:50:00,36.95,36.97,36.83,36.85,735500.0,32.3418,32.3593,32.2368,32.2543,735500.0
2014-07-02 09:30:00,37.03,37.24,36.99,37.17,616400.0,32.4119,32.5957,32.3768,32.5344,616400.0
2014-07-02 09:40:00,37.17,37.28,37.14,37.26,410900.0,32.5344,32.6307,32.5081,32.6132,410900.0
2014-07-02 09:50:00,37.27,37.37,37.21,37.33,530600.0,32.6219,32.7095,32.5694,32.6744,530600.0
2014-07-02 10:00:00,37.33,37.41,37.32,37.38,438700.0,32.6744,32.7445,32.6657,32.7182,438700.0
2014-07-02 10:10:00,37.39,37.41,37.33,37.36,441000.0,32.727,32.7445,32.6744,32.7007,441000.0
2014-07-02 10:20:00,37.36,37.47,37.35,37.46,230200.0,32.7007,32.797,32.6919,32.7882,230200.0
2014-07-02 10:30:00,37.46,37.55,37.45,37.55,443000.0,32.7882,32.867,32.7795,32.867,443000.0
2014-07-02 10:40:00,37.55,37.56,37.5,37.52,336000.0,32.867,32.8758,32.8232,32.8407,336000.0
2014-07-02 10:50:00,37.52,37.65,37.52,37.64,329400.0,32.8407,32.9545,32.8407,32.9458,329400.0
2014-07-02 11:00:00,37.64,37.7,37.63,37.69,271100.0,32.9458,32.9983,32.937,32.9895,271100.0
2014-07-02 11:10:00,37.68,37.7,37.64,37.65,270800.0,32.9808,32.9983,32.9458,32.9545,270800.0
2014-07-02 11:20:00,37.65,37.7,37.63,37.65,190400.0,32.9545,32.9983,32.937,32.9545,190400.0
2014-07-02 11:30:00,37.65,37.7,37.65,37.7,179100.0,32.9545,32.9983,32.9545,32.9983,179100.0
2014-07-02 11:40:00,37.7,37.72,37.66,37.68,178900.0,32.9983,33.0158,32.9633,32.9808,178900.0
2014-07-02 11:50:00,37.69,37.71,37.65,37.67,143400.0,32.9895,33.0071,32.9545,32.972,143400.0
2014-07-02 12:00:00,37.66,37.71,37.66,37.7,141800.0,32.9633,33.0071,32.9633,32.9983,141800.0
2014-07-02 12:10:00,37.7,37.84,37.7,37.82,406600.0,32.9983,33.1208,32.9983,33.1033,406600.0
2014-07-02 12:20:00,37.83,37.87,37.8,37.86,317900.0,33.1121,33.1471,33.0858,33.1383,317900.0
2014-07-02 12:30:00,37.86,37.87,37.78,37.79,214600.0,33.1383,33.1471,33.0683,33.0771,214600.0
2014-07-02 12:40:00,37.79,37.86,37.78,37.86,164300.0,33.0771,33.1383,33.0683,33.1383,164300.0
2014-07-02 12:50:00,37.85,37.86,37.65,37.74,475000.0,33.1296,33.1383,32.9545,33.0333,475000.0
2014-07-02 13:00:00,37.74,37.77,37.69,37.77,173700.0,33.0333,33.0596,32.9895,33.0596,173700.0
2014-07-02 13:10:00,37.76,37.77,37.74,37.76,161400.0,33.0508,33.0596,33.0333,33.0508,161400.0
2014-07-02 13:20:00,37.75,37.78,37.74,37.75,103800.0,33.0421,33.0683,33.0333,33.0421,103800.0
2014-07-02 13:30:00,37.75,37.75,37.68,37.68,156500.0,33.0421,33.0421,32.9808,32.9808,156500.0
2014-07-02 13:40:00,37.68,37.72,37.66,37.72,239000.0,32.9808,33.0158,32.9633,33.0158,239000.0
2014-07-02 13:50:00,37.72,37.82,37.7,37.82,319700.0,33.0158,33.1033,32.9983,33.1033,319700.0
2014-07-02 14:00:00,37.81,37.93,37.81,37.93,390300.0,33.0946,33.1996,33.0946,33.1996,390300.0
2014-07-02 14:10:00,37.92,37.99,37.92,37.98,423600.0,33.1909,33.2521,33.1909,33.2434,423600.0
2014-07-02 14:20:00,37.97,37.98,37.93,37.95,177600.0,33.2346,33.2434,33.1996,33.2171,177600.0
2014-07-02 14:30:00,37.95,37.98,37.93,37.97,351300.0,33.2171,33.2434,33.1996,33.2346,351300.0
2014-07-02 14:40:00,37.97,37.97,37.92,37.93,155300.0,33.2346,33.2346,33.1909,33.1996,155300.0
2014-07-02 14:50:00,37.93,37.93,37.8,37.84,315400.0,33.1996,33.1996,33.0858,33.1208,315400.0
2014-07-02 15:00:00,37.84,37.88,37.8,37.8,243800.0,33.1208,33.1559,33.0858,33.0858,243800.0
2014-07-02 15:10:00,37.81,37.87,37.8,37.84,330900.0,33.0946,33.1471,33.0858,33.1208,330900.0
2014-07-02 15:20:00,37.84,37.89,37.82,37.83,367900.0,33.1208,33.1646,33.1033,33.1121,367900.0
2014-07-02 15:30:00,37.83,37.87,37.8,37.8,358500.0,33.1121,33.1471,33.0858,33.0858,358500.0
2014-07-02 15:40:00,37.8,37.89,37.8,37.87,736500.0,33.0858,33.1646,33.0858,33.1471,736500.0
2014-07-02 15:50:00,37.88,37.89,37.83,37.84,1219400.0,33.1559,33.1646,33.1121,33.1208,1219400.0
2014-07-03 09:30:00,38.16,38.24,38.04,38.2,1014700.0,33.4009,33.471,33.2959,33.4359,1014700.0
2014-07-03 09:40:00,38.2,38.36,38.13,38.36,816300.0,33.4359,33.576,33.3747,33.576,816300.0
2014-07-03 09:50:00,38.35,38.37,38.18,38.22,619700.0,33.5672,33.5847,33.4184,33.4534,619700.0
2014-07-03 10:00:00,38.24,38.37,38.2,38.35,571300.0,33.471,33.5847,33.4359,33.5672,571300.0
2014-07-03 10:10:00,38.36,38.44,38.35,38.41,487300.0,33.576,33.646,33.5672,33.6198,487300.0
2014-07-03 10:20:00,38.41,38.43,38.27,38.35,365900.0,33.6198,33.6373,33.4972,33.5672,365900.0
2014-07-03 10:30:00,38.36,38.44,38.33,38.43,278100.0,33.576,33.646,33.5497,33.6373,278100.0
2014-07-03 10:40:00,38.43,38.55,38.38,38.51,1131000.0,33.6373,33.7423,33.5935,33.7073,1131000.0
2014-07-03 10:50:00,38.5,38.54,38.44,38.49,367100.0,33.6985,33.7335,33.646,33.6898,367100.0
2014-07-03 11:00:00,38.49,38.5,38.41,38.49,249800.0,33.6898,33.6985,33.6198,33.6898,249800.0
2014-07-03 11:10:00,38.49,38.53,38.43,38.45,214100.0,33.6898,33.7248,33.6373,33.6548,214100.0
2014-07-03 11:20:00,38.45,38.49,38.43,38.47,294500.0,33.6548,33.6898,33.6373,33.6723,294500.0
2014-07-03 11:30:00,38.47,38.47,38.42,38.44,157500.0,33.6723,33.6723,33.6285,33.646,157500.0
2014-07-03 11:40:00,38.45,38.48,38.43,38.46,217100.0,33.6548,33.681,33.6373,33.6635,217100.0
2014-07-03 11:50:00,38.47,38.49,38.45,38.48,241000.0,33.6723,33.6898,33.6548,33.681,241000.0
2014-07-03 12:00:00,38.48,38.5,38.48,38.48,185700.0,33.681,33.6985,33.681,33.681,185700.0
2014-07-03 12:10:00,38.49,38.58,38.48,38.56,442900.0,33.6898,33.7686,33.681,33.751,442900.0
2014-07-03 12:20:00,38.56,38.58,38.52,38.54,274700.0,33.751,33.7686,33.716,33.7335,274700.0
2014-07-03 12:30:00,38.54,38.58,38.52,38.56,575400.0,33.7335,33.7686,33.716,33.751,575400.0
2014-07-03 12:40:00,38.55,38.56,38.54,38.55,466800.0,33.7423,33.751,33.7335,33.7423,466800.0
2014-07-03 12:50:00,38.55,38.59,38.5,38.51,1181600.0,33.7423,33.7773,33.6985,33.7073,1181600.0
2014-07-07 09:30:00,38.49,38.51,38.39,38.47,819200.0,33.6898,33.7073,33.6022,33.6723,819200.0
2014-07-07 09:40:00,38.48,38.51,38.41,38.43,519900.0,33.681,33.7073,33.6198,33.6373,519900.0
2014-07-07 09:50:00,38.42,38.43,38.29,38.3,489500.0,33.6285,33.6373,33.5147,33.5235,489500.0
2014-07-07 10:00:00,38.3,38.44,38.29,38.43,506000.0,33.5235,33.646,33.5147,33.6373,506000.0
2014-07-07 10:10:00,38.44,38.5,38.39,38.42,1604100.0,33.646,33.6985,33.6022,33.6285,1604100.0
2014-07-07 10:20:00,38.41,38.55,38.41,38.51,349700.0,33.6198,33.7423,33.6198,33.7073,349700.0
2014-07-07 10:30:00,38.52,38.56,38.48,38.54,283200.0,33.716,33.751,33.681,33.7335,283200.0
2014-07-07 10:40:00,38.54,38.63,38.53,38.63,249300.0,33.7335,33.8123,33.7248,33.8123,249300.0
2014-07-07 10:50:00,38.63,38.67,38.54,38.56,358800.0,33.8123,33.8473,33.7335,33.751,358800.0
2014-07-07 11:00:00,38.55,38.56,38.48,38.5,321500.0,33.7423,33.751,33.681,33.6985,321500.0
2014-07-07 11:10:00,38.51,38.54,38.49,38.54,233600.0,33.7073,33.7335,33.6898,33.7335,233600.0
2014-07-07 11:20:00,38.53,38.54,38.51,38.53,179700.0,33.7248,33.7335,33.7073,33.7248,179700.0
2014-07-07 11:30:00,38.53,38.6,38.51,38.6,214200.0,33.7248,33.7861,33.7073,33.7861,214200.0
2014-07-07 11:40:00,38.6,38.6,38.52,38.53,138100.0,33.7861,33.7861,33.716,33.7248,138100.0
2014-07-07 11:50:00,38.52,38.53,38.46,38.46,126500.0,33.716,33.7248,33.6635,33.6635,126500.0
2014-07-07 12:00:00,38.46,38.51,38.45,38.48,134800.0,33.6635,33.7073,33.6548,33.681,134800.0
2014-07-07 12:10:00,38.48,38.62,38.48,38.62,183300.0,33.681,33.8036,33.681,33.8036,183300.0
2014-07-07 12:20:00,38.62,38.65,38.6,38.65,132100.0,33.8036,33.8298,33.7861,33.8298,132100.0
2014-07-07 12:30:00,38.64,38.66,38.61,38.62,121800.0,33.8211,33.8386,33.7948,33.8036,121800.0
2014-07-07 12:40:00,38.62,38.63,38.59,38.6,114400.0,33.8036,33.8123,33.7773,33.7861,114400.0
2014-07-07 12:50:00,38.6,38.64,38.59,38.62,137500.0,33.7861,33.8211,33.7773,33.8036,137500.0
2014-07-07 13:00:00,38.62,38.62,38.57,38.61,173000.0,33.8036,33.8036,33.7598,33.7948,173000.0
2014-07-07 13:10:00,38.61,38.62,38.59,38.62,114300.0,33.7948,33.8036,33.7773,33.8036,114300.0
2014-07-07 13:20:00,38.62,38.63,38.6,38.61,169900.0,33.8036,33.8123,33.7861,33.7948,169900.0
2014-07-07 13:30:00,38.61,38.63,38.59,38.59,142700.0,33.7948,33.8123,33.7773,33.7773,142700.0
2014-07-07 13:40:00,38.6,38.68,38.59,38.67,197200.0,33.7861,33.8561,33.7773,33.8473,197200.0
2014-07-07 13:50:00,38.68,38.7,38.65,38.69,128000.0,33.8561,33.8736,33.8298,33.8648,128000.0
2014-07-07 14:00:00,38.69,38.74,38.65,38.74,156900.0,33.8648,33.9086,33.8298,33.9086,156900.0
2014-07-07 14:10:00,38.74,38.9,38.74,38.87,416400.0,33.9086,34.0486,33.9086,34.0224,416400.0
2014-07-07 14:20:00,38.87,38.88,38.78,38.8,249800.0,34.0224,34.0311,33.9436,33.9611,249800.0
2014-07-07 14:30:00,38.79,38.82,38.75,38.76,262100.0,33.9524,33.9786,33.9173,33.9261,262100.0
2014-07-07 14:40:00,38.76,38.78,38.68,38.69,246200.0,33.9261,33.9436,33.8561,33.8648,246200.0
2014-07-07 14:50:00,38.69,38.75,38.68,38.71,220200.0,33.8648,33.9173,33.8561,33.8823,220200.0
2014-07-07 15:00:00,38.72,38.8,38.72,38.74,164800.0,33.8911,33.9611,33.8911,33.9086,164800.0
2014-07-07 15:10:00,38.74,38.75,38.73,38.73,174500.0,33.9086,33.9173,33.8998,33.8998,174500.0
2014-07-07 15:20:00,38.73,38.76,38.73,38.74,161300.0,33.8998,33.9261,33.8998,33.9086,161300.0
2014-07-07 15:30:00,38.73,38.74,38.65,38.65,438200.0,33.8998,33.9086,33.8298,33.8298,438200.0
2014-07-07 15:40:00,38.66,38.67,38.64,38.65,350800.0,33.8386,33.8473,33.8211,33.8298,350800.0
2014-07-07 15:50:00,38.65,38.68,38.64,38.68,718800.0,33.8298,33.8561,33.8211,33.8561,718800.0
2014-07-08 09:30:00,38.48,38.59,38.43,38.53,826000.0,33.681,33.7773,33.6373,33.7248,826000.0
2014-07-08 09:40:00,38.53,38.64,38.49,38.51,377100.0,33.7248,33.8211,33.6898,33.7073,377100.0
2014-07-08 09:50:00,38.51,38.57,38.43,38.57,379700.0,33.7073,33.7598,33.6373,33.7598,379700.0
2014-07-08 10:00:00,38.56,38.62,38.47,38.6,471000.0,33.751,33.8036,33.6723,33.7861,471000.0
2014-07-08 10:10:00,38.61,38.65,38.52,38.61,383800.0,33.7948,33.8298,33.716,33.7948,383800.0
2014-07-08 10:20:00,38.61,38.64,38.52,38.55,351900.0,33.7948,33.8211,33.716,33.7423,351900.0
2014-07-08 10:30:00,38.55,38.57,38.44,38.57,274000.0,33.7423,33.7598,33.646,33.7598,274000.0
2014-07-08 10:40:00,38.56,38.66,38.52,38.65,354300.0,33.751,33.8386,33.716,33.8298,354300.0
2014-07-08 10:50:00,38.66,38.71,38.62,38.68,414200.0,33.8386,33.8823,33.8036,33.8561,414200.0
2014-07-08 11:00:00,38.68,38.68,38.58,38.59,194300.0,33.8561,33.8561,33.7686,33.7773,194300.0
2014-07-08 11:10:00,38.59,38.66,38.59,38.63,272100.0,33.7773,33.8386,33.7773,33.8123,272100.0
2014-07-08 11:20:00,38.64,38.64,38.58,38.58,152400.0,33.8211,33.8211,33.7686,33.7686,152400.0
2014-07-08 11:30:00,38.57,38.63,38.55,38.63,200700.0,33.7598,33.8123,33.7423,33.8123,200700.0
2014-07-08 11:40:00,38.63,38.66,38.61,38.65,228200.0,33.8123,33.8386,33.7948,33.8298,228200.0
2014-07-08 11:50:00,38.65,38.66,38.61,38.62,151900.0,33.8298,33.8386,33.7948,33.8036,151900.0
2014-07-08 12:00:00,38.63,38.66,38.59,38.6,308500.0,33.8123,33.8386,33.7773,33.7861,308500.0
2014-07-08 12:10:00,38.59,38.62,38.49,38.51,384400.0,33.7773,33.8036,33.6898,33.7073,384400.0
2014-07-08 12:20:00,38.5,38.61,38.49,38.6,148700.0,33.6985,33.7948,33.6898,33.7861,148700.0
2014-07-08 12:30:00,38.6,38.62,38.56,38.59,173400.0,33.7861,33.8036,33.751,33.7773,173400.0
2014-07-08 12:40:00,38.58,38.67,38.58,38.67,264800.0,33.7686,33.8473,33.7686,33.8473,264800.0
2014-07-08 12:50:00,38.66,38.7,38.64,38.68,134400.0,33.8386,33.8736,33.8211,33.8561,134400.0
2014-07-08 13:00:00,38.69,38.71,38.66,38.69,218500.0,33.8648,33.8823,33.8386,33.8648,218500.0
2014-07-08 13:10:00,38.69,38.75,38.69,38.74,196800.0,33.8648,33.9173,33.8648,33.9086,196800.0
2014-07-08 13:20:00,38.74,38.77,38.74,38.76,141200.0,33.9086,33.9349,33.9086,33.9261,141200.0
2014-07-08 13:30:00,38.77,38.79,38.73,38.78,187100.0,33.9349,33.9524,33.8998,33.9436,187100.0
2014-07-08 13:40:00,38.77,38.8,38.77,38.8,108100.0,33.9349,33.9611,33.9349,33.9611,108100.0
2014-07-08 13:50:00,38.8,38.8,38.79,38.8,73800.0,33.9611,33.9611,33.9524,33.9611,73800.0
2014-07-08 14:00:00,38.8,38.84,38.78,38.8,151100.0,33.9611,33.9961,33.9436,33.9611,151100.0
2014-07-08 14:10:00,38.8,38.85,38.79,38.82,117600.0,33.9611,34.0049,33.9524,33.9786,117600.0
2014-07-08 14:20:00,38.82,38.85,38.81,38.82,192600.0,33.9786,34.0049,33.9699,33.9786,192600.0
2014-07-08 14:30:00,38.82,38.84,38.77,38.79,147600.0,33.9786,33.9961,33.9349,33.9524,147600.0
2014-07-08 14:40:00,38.79,38.84,38.78,38.84,175300.0,33.9524,33.9961,33.9436,33.9961,175300.0
2014-07-08 14:50:00,38.84,38.9,38.83,38.89,221800.0,33.9961,34.0486,33.9874,34.0399,221800.0
2014-07-08 15:00:00,38.89,38.9,38.88,38.88,277600.0,34.0399,34.0486,34.0311,34.0311,277600.0
2014-07-08 15:10:00,38.89,38.89,38.83,38.84,236900.0,34.0399,34.0399,33.9874,33.9961,236900.0
2014-07-08 15:20:00,38.84,38.85,38.79,38.8,276400.0,33.9961,34.0049,33.9524,33.9611,276400.0
2014-07-08 15:30:00,38.8,38.8,38.72,38.73,335000.0,33.9611,33.9611,33.8911,33.8998,335000.0
2014-07-08 15:40:00,38.73,38.75,38.72,38.72,237700.0,33.8998,33.9173,33.8911,33.8911,237700.0
2014-07-08 15:50:00,38.73,38.79,38.71,38.75,717700.0,33.8998,33.9524,33.8823,33.9173,717700.0
2014-07-09 09:30:00,38.95,39.0,38.87,38.99,477800.0,34.0924,34.1362,34.0224,34.1274,477800.0
2014-07-09 09:40:00,38.99,39.16,38.98,39.1,533400.0,34.1274,34.2762,34.1187,34.2237,533400.0
2014-07-09 09:50:00,39.09,39.16,39.05,39.14,333800.0,34.2149,34.2762,34.1799,34.2587,333800.0
2014-07-09 10:00:00,39.14,39.26,39.13,39.25,461400.0,34.2587,34.3637,34.25,34.355,461400.0
2014-07-09 10:10:00,39.25,39.3,39.02,39.04,305600.0,34.355,34.3988,34.1537,34.1712,305600.0
2014-07-09 10:20:00,39.04,39.09,38.95,38.98,302400.0,34.1712,34.2149,34.0924,34.1187,302400.0
2014-07-09 10:30:00,39.0,39.06,38.92,39.03,259900.0,34.1362,34.1887,34.0661,34.1624,259900.0
2014-07-09 10:40:00,39.04,39.05,38.96,38.97,212600.0,34.1712,34.1799,34.1012,34.1099,212600.0
2014-07-09 10:50:00,38.96,38.99,38.87,38.9,258500.0,34.1012,34.1274,34.0224,34.0486,258500.0
2014-07-09 11:00:00,38.93,38.97,38.89,38.91,174500.0,34.0749,34.1099,34.0399,34.0574,174500.0
2014-07-09 11:10:00,38.91,38.91,38.75,38.77,361300.0,34.0574,34.0574,33.9173,33.9349,361300.0
2014-07-09 11:20:00,38.77,38.91,38.77,38.91,210800.0,33.9349,34.0574,33.9349,34.0574,210800.0
2014-07-09 11:30:00,38.91,38.97,38.9,38.96,188800.0,34.0574,34.1099,34.0486,34.1012,188800.0
2014-07-09 11:40:00,38.96,39.0,38.92,38.92,197600.0,34.1012,34.1362,34.0661,34.0661,197600.0
2014-07-09 11:50:00,38.92,38.96,38.91,38.93,98000.0,34.0661,34.1012,34.0574,34.0749,98000.0
2014-07-09 12:00:00,38.93,38.94,38.9,38.91,107400.0,34.0749,34.0837,34.0486,34.0574,107400.0
2014-07-09 12:10:00,38.9,38.92,38.82,38.82,113200.0,34.0486,34.0661,33.9786,33.9786,113200.0
2014-07-09 12:20:00,38.83,38.84,38.77,38.8,176700.0,33.9874,33.9961,33.9349,33.9611,176700.0
2014-07-09 12:30:00,38.81,38.88,38.78,38.86,119500.0,33.9699,34.0311,33.9436,34.0136,119500.0
2014-07-09 12:40:00,38.86,38.87,38.8,38.82,147000.0,34.0136,34.0224,33.9611,33.9786,147000.0
2014-07-09 12:50:00,38.82,38.86,38.81,38.84,65500.0,33.9786,34.0136,33.9699,33.9961,65500.0
2014-07-09 13:00:00,38.84,38.87,38.8,38.85,164100.0,33.9961,34.0224,33.9611,34.0049,164100.0
2014-07-09 13:10:00,38.86,38.91,38.85,38.89,157200.0,34.0136,34.0574,34.0049,34.0399,157200.0
2014-07-09 13:20:00,38.89,38.95,38.88,38.94,158300.0,34.0399,34.0924,34.0311,34.0837,158300.0
2014-07-09 13:30:00,38.94,38.99,38.93,38.99,115300.0,34.0837,34.1274,34.0749,34.1274,115300.0
2014-07-09 13:40:00,38.99,39.02,38.98,39.01,158400.0,34.1274,34.1537,34.1187,34.1449,158400.0
2014-07-09 13:50:00,39.01,39.04,39.0,39.02,171900.0,34.1449,34.1712,34.1362,34.1537,171900.0
2014-07-09 14:00:00,39.02,39.03,38.94,38.96,216100.0,34.1537,34.1624,34.0837,34.1012,216100.0
2014-07-09 14:10:00,38.96,39.06,38.94,39.02,223400.0,34.1012,34.1887,34.0837,34.1537,223400.0
2014-07-09 14:20:00,39.03,39.05,38.99,39.01,254100.0,34.1624,34.1799,34.1274,34.1449,254100.0
2014-07-09 14:30:00,39.02,39.1,38.99,39.07,256900.0,34.1537,34.2237,34.1274,34.1974,256900.0
2014-07-09 14:40:00,39.07,39.15,39.06,39.12,125100.0,34.1974,34.2675,34.1887,34.2412,125100.0
2014-07-09 14:50:00,39.12,39.15,39.09,39.1,127800.0,34.2412,34.2675,34.2149,34.2237,127800.0
2014-07-09 15:00:00,39.11,39.16,39.09,39.16,200800.0,34.2325,34.2762,34.2149,34.2762,200800.0
2014-07-09 15:10:00,39.15,39.18,39.08,39.09,205100.0,34.2675,34.2937,34.2062,34.2149,205100.0
2014-07-09 15:20:00,39.09,39.16,39.09,39.13,241700.0,34.2149,34.2762,34.2149,34.25,241700.0
2014-07-09 15:30:00,39.14,39.14,39.01,39.04,296300.0,34.2587,34.2587,34.1449,34.1712,296300.0
2014-07-09 15:40:00,39.03,39.05,38.98,38.98,465800.0,34.1624,34.1799,34.1187,34.1187,465800.0
2014-07-09 15:50:00,38.99,39.05,38.95,39.05,1075300.0,34.1274,34.1799,34.0924,34.1799,1075300.0
2014-07-10 09:30:00,38.77,38.94,38.54,38.9,964900.0,33.9349,34.0837,33.7335,34.0486,964900.0
2014-07-10 09:40:00,38.9,38.95,38.71,38.87,532900.0,34.0486,34.0924,33.8823,34.0224,532900.0
2014-07-10 09:50:00,38.88,38.9,38.64,38.66,466200.0,34.0311,34.0486,33.8211,33.8386,466200.0
2014-07-10 10:00:00,38.68,38.7,38.51,38.62,730400.0,33.8561,33.8736,33.7073,33.8036,730400.0
2014-07-10 10:10:00,38.62,38.87,38.62,38.8,326400.0,33.8036,34.0224,33.8036,33.9611,326400.0
2014-07-10 10:20:00,38.81,38.84,38.67,38.67,321400.0,33.9699,33.9961,33.8473,33.8473,321400.0
2014-07-10 10:30:00,38.68,38.75,38.65,38.73,209600.0,33.8561,33.9173,33.8298,33.8998,209600.0
2014-07-10 10:40:00,38.73,38.74,38.62,38.69,251600.0,33.8998,33.9086,33.8036,33.8648,251600.0
2014-07-10 10:50:00,38.69,38.88,38.69,38.87,204800.0,33.8648,34.0311,33.8648,34.0224,204800.0
2014-07-10 11:00:00,38.88,38.98,38.85,38.89,243000.0,34.0311,34.1187,34.0049,34.0399,243000.0
2014-07-10 11:10:00,38.89,38.98,38.85,38.96,247900.0,34.0399,34.1187,34.0049,34.1012,247900.0
2014-07-10 11:20:00,38.96,39.05,38.92,39.04,255100.0,34.1012,34.1799,34.0661,34.1712,255100.0
2014-07-10 11:30:00,39.04,39.16,39.01,39.1,234600.0,34.1712,34.2762,34.1449,34.2237,234600.0
2014-07-10 11:40:00,39.1,39.15,39.06,39.14,355800.0,34.2237,34.2675,34.1887,34.2587,355800.0
2014-07-10 11:50:00,39.14,39.16,39.09,39.14,238500.0,34.2587,34.2762,34.2149,34.2587,238500.0
2014-07-10 12:00:00,39.14,39.18,39.12,39.18,213400.0,34.2587,34.2937,34.2412,34.2937,213400.0
2014-07-10 12:10:00,39.18,39.24,39.17,39.18,169300.0,34.2937,34.3462,34.285,34.2937,169300.0
2014-07-10 12:20:00,39.19,39.26,39.18,39.26,228400.0,34.3025,34.3637,34.2937,34.3637,228400.0
2014-07-10 12:30:00,39.26,39.29,39.23,39.26,147800.0,34.3637,34.39,34.3375,34.3637,147800.0
2014-07-10 12:40:00,39.25,39.3,39.23,39.24,147700.0,34.355,34.3988,34.3375,34.3462,147700.0
2014-07-10 12:50:00,39.23,39.24,39.15,39.2,144800.0,34.3375,34.3462,34.2675,34.3112,144800.0
2014-07-10 13:00:00,39.21,39.25,39.16,39.16,260400.0,34.32,34.355,34.2762,34.2762,260400.0
2014-07-10 13:10:00,39.17,39.25,39.15,39.22,122600.0,34.285,34.355,34.2675,34.3287,122600.0
2014-07-10 13:20:00,39.22,39.28,39.2,39.22,131700.0,34.3287,34.3813,34.3112,34.3287,131700.0
2014-07-10 13:30:00,39.23,39.3,39.21,39.3,126100.0,34.3375,34.3988,34.32,34.3988,126100.0
2014-07-10 13:40:00,39.3,39.32,39.23,39.27,171800.0,34.3988,34.4163,34.3375,34.3725,171800.0
2014-07-10 13:50:00,39.27,39.27,39.18,39.19,145400.0,34.3725,34.3725,34.2937,34.3025,145400.0
2014-07-10 14:00:00,39.19,39.26,39.18,39.26,194800.0,34.3025,34.3637,34.2937,34.3637,194800.0
2014-07-10 14:10:00,39.26,39.29,39.19,39.2,158200.0,34.3637,34.39,34.3025,34.3112,158200.0
2014-07-10 14:20:00,39.19,39.25,39.16,39.21,163900.0,34.3025,34.355,34.2762,34.32,163900.0
2014-07-10 14:30:00,39.22,39.22,39.04,39.04,237800.0,34.3287,34.3287,34.1712,34.1712,237800.0
2014-07-10 14:40:00,39.05,39.06,38.97,39.06,360700.0,34.1799,34.1887,34.1099,34.1887,360700.0
2014-07-10 14:50:00,39.05,39.12,39.0,39.0,148100.0,34.1799,34.2412,34.1362,34.1362,148100.0
2014-07-10 15:00:00,39.01,39.01,38.89,38.89,260700.0,34.1449,34.1449,34.0399,34.0399,260700.0
2014-07-10 15:10:00,38.9,38.97,38.89,38.94,222900.0,34.0486,34.1099,34.0399,34.0837,222900.0
2014-07-10 15:20:00,38.93,38.96,38.89,38.9,238700.0,34.0749,34.1012,34.0399,34.0486,238700.0
2014-07-10 15:30:00,38.9,38.94,38.89,38.91,291400.0,34.0486,34.0837,34.0399,34.0574,291400.0
2014-07-10 15:40:00,38.92,38.95,38.89,38.93,482000.0,34.0661,34.0924,34.0399,34.0749,482000.0
2014-07-10 15:50:00,38.93,38.94,38.85,38.87,1057700.0,34.0749,34.0837,34.0049,34.0224,1057700.0
2014-07-11 09:30:00,38.63,38.74,38.43,38.64,498800.0,34.0853,34.1823,33.9088,34.0941,498800.0
2014-07-11 09:40:00,38.64,38.71,38.59,38.69,235600.0,34.0941,34.1559,34.05,34.1382,235600.0
2014-07-11 09:50:00,38.69,38.7,38.6,38.66,311600.0,34.1382,34.147,34.0588,34.1117,311600.0
2014-07-11 10:00:00,38.67,38.69,38.61,38.65,188400.0,34.1206,34.1382,34.0676,34.1029,188400.0
2014-07-11 10:10:00,38.65,38.81,38.6,38.8,326300.0,34.1029,34.2441,34.0588,34.2353,326300.0
2014-07-11 10:20:00,38.8,38.81,38.7,38.7,248600.0,34.2353,34.2441,34.147,34.147,248600.0
2014-07-11 10:30:00,38.71,38.73,38.58,38.61,194600.0,34.1559,34.1735,34.0412,34.0676,194600.0
2014-07-11 10:40:00,38.6,38.63,38.52,38.59,275000.0,34.0588,34.0853,33.9882,34.05,275000.0
2014-07-11 10:50:00,38.6,38.62,38.52,38.58,156100.0,34.0588,34.0765,33.9882,34.0412,156100.0
2014-07-11 11:00:00,38.59,38.59,38.35,38.39,629900.0,34.05,34.05,33.8382,33.8735,629900.0
2014-07-11 11:10:00,38.39,38.43,38.31,38.32,483000.0,33.8735,33.9088,33.8029,33.8117,483000.0
2014-07-11 11:20:00,38.32,38.45,38.32,38.4,241100.0,33.8117,33.9265,33.8117,33.8823,241100.0
2014-07-11 11:30:00,38.41,38.48,38.41,38.45,223000.0,33.8912,33.9529,33.8912,33.9265,223000.0
2014-07-11 11:40:00,38.44,38.45,38.4,38.42,143500.0,33.9176,33.9265,33.8823,33.9,143500.0
2014-07-11 11:50:00,38.41,38.44,38.4,38.42,119500.0,33.8912,33.9176,33.8823,33.9,119500.0
2014-07-11 12:00:00,38.42,38.45,38.4,38.42,101800.0,33.9,33.9265,33.8823,33.9,101800.0
2014-07-11 12:10:00,38.42,38.48,38.41,38.42,131000.0,33.9,33.9529,33.8912,33.9,131000.0
2014-07-11 12:20:00,38.43,38.43,38.34,38.35,158600.0,33.9088,33.9088,33.8294,33.8382,158600.0
2014-07-11 12:30:00,38.34,38.43,38.34,38.42,105900.0,33.8294,33.9088,33.8294,33.9,105900.0
2014-07-11 12:40:00,38.42,38.45,38.41,38.43,96600.0,33.9,33.9265,33.8912,33.9088,96600.0
2014-07-11 12:50:00,38.43,38.47,38.42,38.45,67300.0,33.9088,33.9441,33.9,33.9265,67300.0
2014-07-11 13:00:00,38.46,38.51,38.45,38.5,100900.0,33.9353,33.9794,33.9265,33.9706,100900.0
2014-07-11 13:10:00,38.5,38.57,38.49,38.54,198800.0,33.9706,34.0323,33.9617,34.0059,198800.0
2014-07-11 13:20:00,38.54,38.55,38.52,38.55,106800.0,34.0059,34.0147,33.9882,34.0147,106800.0
2014-07-11 13:30:00,38.55,38.6,38.51,38.58,325400.0,34.0147,34.0588,33.9794,34.0412,325400.0
2014-07-11 13:40:00,38.58,38.65,38.58,38.62,88600.0,34.0412,34.1029,34.0412,34.0765,88600.0
2014-07-11 13:50:00,38.62,38.62,38.56,38.57,97700.0,34.0765,34.0765,34.0235,34.0323,97700.0
2014-07-11 14:00:00,38.57,38.6,38.56,38.6,88000.0,34.0323,34.0588,34.0235,34.0588,88000.0
2014-07-11 14:10:00,38.59,38.6,38.55,38.55,73900.0,34.05,34.0588,34.0147,34.0147,73900.0
2014-07-11 14:20:00,38.56,38.59,38.55,38.56,87200.0,34.0235,34.05,34.0147,34.0235,87200.0
2014-07-11 14:30:00,38.55,38.61,38.54,38.57,82500.0,34.0147,34.0676,34.0059,34.0323,82500.0
2014-07-11 14:40:00,38.57,38.59,38.55,38.57,99300.0,34.0323,34.05,34.0147,34.0323,99300.0
2014-07-11 14:50:00,38.56,38.61,38.55,38.58,86200.0,34.0235,34.0676,34.0147,34.0412,86200.0
2014-07-11 15:00:00,38.58,38.66,38.58,38.66,105800.0,34.0412,34.1117,34.0412,34.1117,105800.0
2014-07-11 15:10:00,38.66,38.67,38.59,38.61,144400.0,34.1117,34.1206,34.05,34.0676,144400.0
2014-07-11 15:20:00,38.61,38.67,38.61,38.66,129800.0,34.0676,34.1206,34.0676,34.1117,129800.0
2014-07-11 15:30:00,38.66,38.71,38.61,38.7,285100.0,34.1117,34.1559,34.0676,34.147,285100.0
2014-07-11 15:40:00,38.7,38.73,38.66,38.67,244900.0,34.147,34.1735,34.1117,34.1206,244900.0
2014-07-11 15:50:00,38.68,38.76,38.68,38.72,869000.0,34.1294,34.2,34.1294,34.1647,869000.0
2014-07-14 09:30:00,38.63,38.73,38.54,38.56,374400.0,34.0853,34.1735,34.0059,34.0235,374400.0
2014-07-14 09:40:00,38.56,38.64,38.52,38.53,207400.0,34.0235,34.0941,33.9882,33.997,207400.0
2014-07-14 09:50:00,38.54,38.61,38.51,38.54,148400.0,34.0059,34.0676,33.9794,34.0059,148400.0
2014-07-14 10:00:00,38.54,38.65,38.52,38.57,174900.0,34.0059,34.1029,33.9882,34.0323,174900.0
2014-07-14 10:10:00,38.57,38.68,38.56,38.62,262100.0,34.0323,34.1294,34.0235,34.0765,262100.0
2014-07-14 10:20:00,38.63,38.69,38.62,38.66,156500.0,34.0853,34.1382,34.0765,34.1117,156500.0
2014-07-14 10:30:00,38.66,38.7,38.63,38.67,203800.0,34.1117,34.147,34.0853,34.1206,203800.0
2014-07-14 10:40:00,38.66,38.7,38.65,38.67,183300.0,34.1117,34.147,34.1029,34.1206,183300.0
2014-07-14 10:50:00,38.67,38.67,38.59,38.63,287200.0,34.1206,34.1206,34.05,34.0853,287200.0
2014-07-14 11:00:00,38.63,38.7,38.62,38.69,114900.0,34.0853,34.147,34.0765,34.1382,114900.0
2014-07-14 11:10:00,38.68,38.69,38.64,38.64,138100.0,34.1294,34.1382,34.0941,34.0941,138100.0
2014-07-14 11:20:00,38.64,38.65,38.59,38.61,99200.0,34.0941,34.1029,34.05,34.0676,99200.0
2014-07-14 11:30:00,38.62,38.63,38.56,38.57,138800.0,34.0765,34.0853,34.0235,34.0323,138800.0
2014-07-14 11:40:00,38.57,38.61,38.53,38.57,118700.0,34.0323,34.0676,33.997,34.0323,118700.0
2014-07-14 11:50:00,38.57,38.62,38.54,38.6,119900.0,34.0323,34.0765,34.0059,34.0588,119900.0
2014-07-14 12:00:00,38.6,38.61,38.56,38.59,108600.0,34.0588,34.0676,34.0235,34.05,108600.0
2014-07-14 12:10:00,38.59,38.62,38.57,38.58,79700.0,34.05,34.0765,34.0323,34.0412,79700.0
2014-07-14 12:20:00,38.59,38.62,38.59,38.62,78000.0,34.05,34.0765,34.05,34.0765,78000.0
2014-07-14 12:30:00,38.62,38.68,38.61,38.65,139400.0,34.0765,34.1294,34.0676,34.1029,139400.0
2014-07-14 12:40:00,38.65,38.68,38.62,38.64,133900.0,34.1029,34.1294,34.0765,34.0941,133900.0
2014-07-14 12:50:00,38.63,38.63,38.52,38.52,194300.0,34.0853,34.0853,33.9882,33.9882,194300.0
2014-07-14 13:00:00,38.53,38.56,38.52,38.56,76100.0,33.997,34.0235,33.9882,34.0235,76100.0
2014-07-14 13:10:00,38.55,38.63,38.55,38.61,69600.0,34.0147,34.0853,34.0147,34.0676,69600.0
2014-07-14 13:20:00,38.61,38.64,38.61,38.63,86900.0,34.0676,34.0941,34.0676,34.0853,86900.0
2014-07-14 13:30:00,38.63,38.63,38.57,38.62,73000.0,34.0853,34.0853,34.0323,34.0765,73000.0
2014-07-14 13:40:00,38.61,38.63,38.6,38.63,65300.0,34.0676,34.0853,34.0588,34.0853,65300.0
2014-07-14 13:50:00,38.62,38.67,38.6,38.67,118700.0,34.0765,34.1206,34.0588,34.1206,118700.0
2014-07-14 14:00:00,38.67,38.68,38.62,38.66,108800.0,34.1206,34.1294,34.0765,34.1117,108800.0
2014-07-14 14:10:00,38.65,38.69,38.63,38.69,94800.0,34.1029,34.1382,34.0853,34.1382,94800.0
2014-07-14 14:20:00,38.68,38.68,38.65,38.65,87300.0,34.1294,34.1294,34.1029,34.1029,87300.0
2014-07-14 14:30:00,38.66,38.71,38.65,38.69,123000.0,34.1117,34.1559,34.1029,34.1382,123000.0
2014-07-14 14:40:00,38.68,38.71,38.68,38.7,53900.0,34.1294,34.1559,34.1294,34.147,53900.0
2014-07-14 14:50:00,38.7,38.72,38.69,38.72,93200.0,34.147,34.1647,34.1382,34.1647,93200.0
2014-07-14 15:00:00,38.72,38.72,38.69,38.72,170600.0,34.1647,34.1647,34.1382,34.1647,170600.0
2014-07-14 15:10:00,38.71,38.72,38.65,38.68,93900.0,34.1559,34.1647,34.1029,34.1294,93900.0
2014-07-14 15:20:00,38.67,38.72,38.67,38.71,91400.0,34.1206,34.1647,34.1206,34.1559,91400.0
2014-07-14 15:30:00,38.71,38.72,38.69,38.72,129600.0,34.1559,34.1647,34.1382,34.1647,129600.0
2014-07-14 15:40:00,38.72,38.72,38.71,38.72,113600.0,34.1647,34.1647,34.1559,34.1647,113600.0
2014-07-14 15:50:00,38.72,38.72,38.69,38.69,470100.0,34.1647,34.1647,34.1382,34.1382,470100.0
2014-07-15 09:30:00,38.65,38.84,38.65,38.82,278800.0,34.1029,34.2706,34.1029,34.2529,278800.0
2014-07-15 09:40:00,38.82,38.87,38.72,38.74,199700.0,34.2529,34.297,34.1647,34.1823,199700.0
2014-07-15 09:50:00,38.73,38.73,38.58,38.61,246900.0,34.1735,34.1735,34.0412,34.0676,246900.0
2014-07-15 10:00:00,38.62,38.71,38.57,38.58,469500.0,34.0765,34.1559,34.0323,34.0412,469500.0
2014-07-15 10:10:00,38.57,38.64,38.53,38.61,357300.0,34.0323,34.0941,33.997,34.0676,357300.0
2014-07-15 10:20:00,38.61,38.65,38.54,38.54,177000.0,34.0676,34.1029,34.0059,34.0059,177000.0
2014-07-15 10:30:00,38.55,38.61,38.42,38.42,315500.0,34.0147,34.0676,33.9,33.9,315500.0
2014-07-15 10:40:00,38.42,38.43,38.31,38.43,527000.0,33.9,33.9088,33.8029,33.9088,527000.0
2014-07-15 10:50:00,38.42,38.48,38.22,38.23,329800.0,33.9,33.9529,33.7235,33.7323,329800.0
2014-07-15 11:00:00,38.24,38.29,38.15,38.28,358900.0,33.7412,33.7853,33.6617,33.7765,358900.0
2014-07-15 11:10:00,38.27,38.3,38.22,38.25,212300.0,33.7676,33.7941,33.7235,33.75,212300.0
2014-07-15 11:20:00,38.25,38.29,38.21,38.25,229700.0,33.75,33.7853,33.7147,33.75,229700.0
2014-07-15 11:30:00,38.25,38.27,38.2,38.22,278100.0,33.75,33.7676,33.7059,33.7235,278100.0
2014-07-15 11:40:00,38.22,38.23,38.11,38.14,342400.0,33.7235,33.7323,33.6265,33.6529,342400.0
2014-07-15 11:50:00,38.14,38.2,38.06,38.07,224100.0,33.6529,33.7059,33.5823,33.5912,224100.0
2014-07-15 12:00:00,38.06,38.1,38.0,38.02,301400.0,33.5823,33.6176,33.5294,33.547,301400.0
2014-07-15 12:10:00,38.01,38.13,38.0,38.11,212100.0,33.5382,33.6441,33.5294,33.6265,212100.0
2014-07-15 12:20:00,38.11,38.18,38.06,38.18,154300.0,33.6265,33.6882,33.5823,33.6882,154300.0
2014-07-15 12:30:00,38.18,38.18,38.12,38.14,167000.0,33.6882,33.6882,33.6353,33.6529,167000.0
2014-07-15 12:40:00,38.15,38.19,38.12,38.14,152300.0,33.6617,33.697,33.6353,33.6529,152300.0
2014-07-15 12:50:00,38.13,38.16,38.08,38.09,100200.0,33.6441,33.6706,33.6,33.6088,100200.0
2014-07-15 13:00:00,38.08,38.11,38.06,38.09,145700.0,33.6,33.6265,33.5823,33.6088,145700.0
2014-07-15 13:10:00,38.09,38.22,38.08,38.21,109600.0,33.6088,33.7235,33.6,33.7147,109600.0
2014-07-15 13:20:00,38.22,38.23,38.1,38.14,115200.0,33.7235,33.7323,33.6176,33.6529,115200.0
2014-07-15 13:30:00,38.14,38.21,38.13,38.17,126700.0,33.6529,33.7147,33.6441,33.6794,126700.0
2014-07-15 13:40:00,38.17,38.19,38.13,38.18,180800.0,33.6794,33.697,33.6441,33.6882,180800.0
2014-07-15 13:50:00,38.18,38.22,38.14,38.17,90900.0,33.6882,33.7235,33.6529,33.6794,90900.0
2014-07-15 14:00:00,38.16,38.2,38.15,38.16,128800.0,33.6706,33.7059,33.6617,33.6706,128800.0
2014-07-15 14:10:00,38.16,38.27,38.16,38.25,107800.0,33.6706,33.7676,33.6706,33.75,107800.0
2014-07-15 14:20:00,38.25,38.29,38.24,38.24,90700.0,33.75,33.7853,33.7412,33.7412,90700.0
2014-07-15 14:30:00,38.24,38.26,38.17,38.19,90100.0,33.7412,33.7588,33.6794,33.697,90100.0
2014-07-15 14:40:00,38.2,38.26,38.18,38.25,153500.0,33.7059,33.7588,33.6882,33.75,153500.0
2014-07-15 14:50:00,38.26,38.28,38.21,38.26,124300.0,33.7588,33.7765,33.7147,33.7588,124300.0
2014-07-15 15:00:00,38.26,38.27,38.16,38.17,161700.0,33.7588,33.7676,33.6706,33.6794,161700.0
2014-07-15 15:10:00,38.16,38.2,38.14,38.18,116600.0,33.6706,33.7059,33.6529,33.6882,116600.0
2014-07-15 15:20:00,38.19,38.2,38.16,38.16,147300.0,33.697,33.7059,33.6706,33.6706,147300.0
2014-07-15 15:30:00,38.16,38.26,38.16,38.24,196600.0,33.6706,33.7588,33.6706,33.7412,196600.0
2014-07-15 15:40:00,38.24,38.28,38.19,38.26,374700.0,33.7412,33.7765,33.697,33.7588,374700.0
2014-07-15 15:50:00,38.26,38.32,38.25,38.29,945300.0,33.7588,33.8117,33.75,33.7853,945300.0
2014-07-16 09:30:00,38.62,38.87,38.62,38.74,502000.0,34.0765,34.297,34.0765,34.1823,502000.0
2014-07-16 09:40:00,38.74,38.85,38.69,38.83,310400.0,34.1823,34.2794,34.1382,34.2617,310400.0
2014-07-16 09:50:00,38.84,38.9,38.81,38.88,253000.0,34.2706,34.3235,34.2441,34.3059,253000.0
2014-07-16 10:00:00,38.88,39.0,38.88,38.97,430200.0,34.3059,34.4117,34.3059,34.3853,430200.0
2014-07-16 10:10:00,38.97,39.0,38.96,39.0,273000.0,34.3853,34.4117,34.3765,34.4117,273000.0
2014-07-16 10:20:00,38.99,39.0,38.9,38.92,237500.0,34.4029,34.4117,34.3235,34.3412,237500.0
2014-07-16 10:30:00,38.91,38.92,38.81,38.85,234100.0,34.3323,34.3412,34.2441,34.2794,234100.0
2014-07-16 10:40:00,38.84,38.87,38.73,38.74,225300.0,34.2706,34.297,34.1735,34.1823,225300.0
2014-07-16 10:50:00,38.75,38.83,38.68,38.8,254900.0,34.1912,34.2617,34.1294,34.2353,254900.0
2014-07-16 11:00:00,38.8,38.83,38.76,38.8,128100.0,34.2353,34.2617,34.2,34.2353,128100.0
2014-07-16 11:10:00,38.81,38.87,38.8,38.85,106100.0,34.2441,34.297,34.2353,34.2794,106100.0
2014-07-16 11:20:00,38.86,38.87,38.84,38.87,135600.0,34.2882,34.297,34.2706,34.297,135600.0
2014-07-16 11:30:00,38.87,38.87,38.74,38.74,239300.0,34.297,34.297,34.1823,34.1823,239300.0
2014-07-16 11:40:00,38.75,38.75,38.68,38.7,279200.0,34.1912,34.1912,34.1294,34.147,279200.0
2014-07-16 11:50:00,38.71,38.77,38.7,38.76,217400.0,34.1559,34.2088,34.147,34.2,217400.0
2014-07-16 12:00:00,38.77,38.84,38.72,38.83,168900.0,34.2088,34.2706,34.1647,34.2617,168900.0
2014-07-16 12:10:00,38.82,38.85,38.82,38.84,124300.0,34.2529,34.2794,34.2529,34.2706,124300.0
2014-07-16 12:20:00,38.85,38.88,38.82,38.85,126000.0,34.2794,34.3059,34.2529,34.2794,126000.0
2014-07-16 12:30:00,38.86,38.87,38.82,38.82,177200.0,34.2882,34.297,34.2529,34.2529,177200.0
2014-07-16 12:40:00,38.82,38.85,38.8,38.82,99800.0,34.2529,34.2794,34.2353,34.2529,99800.0
2014-07-16 12:50:00,38.82,38.86,38.81,38.85,80200.0,34.2529,34.2882,34.2441,34.2794,80200.0
2014-07-16 13:00:00,38.86,38.87,38.83,38.84,107400.0,34.2882,34.297,34.2617,34.2706,107400.0
2014-07-16 13:10:00,38.85,38.88,38.84,38.87,78900.0,34.2794,34.3059,34.2706,34.297,78900.0
2014-07-16 13:20:00,38.87,38.88,38.83,38.83,221400.0,34.297,34.3059,34.2617,34.2617,221400.0
2014-07-16 13:30:00,38.83,38.83,38.71,38.71,114200.0,34.2617,34.2617,34.1559,34.1559,114200.0
2014-07-16 13:40:00,38.71,38.76,38.68,38.76,92800.0,34.1559,34.2,34.1294,34.2,92800.0
2014-07-16 13:50:00,38.75,38.8,38.74,38.75,70700.0,34.1912,34.2353,34.1823,34.1912,70700.0
2014-07-16 14:00:00,38.75,38.8,38.75,38.76,86400.0,34.1912,34.2353,34.1912,34.2,86400.0
2014-07-16 14:10:00,38.76,38.8,38.75,38.79,67800.0,34.2,34.2353,34.1912,34.2265,67800.0
2014-07-16 14:20:00,38.8,38.83,38.78,38.82,110900.0,34.2353,34.2617,34.2176,34.2529,110900.0
2014-07-16 14:30:00,38.82,38.86,38.79,38.79,99000.0,34.2529,34.2882,34.2265,34.2265,99000.0
2014-07-16 14:40:00,38.8,38.83,38.79,38.8,63300.0,34.2353,34.2617,34.2265,34.2353,63300.0
2014-07-16 14:50:00,38.8,38.84,38.79,38.8,90900.0,34.2353,34.2706,34.2265,34.2353,90900.0
2014-07-16 15:00:00,38.81,38.81,38.75,38.77,116200.0,34.2441,34.2441,34.1912,34.2088,116200.0
2014-07-16 15:10:00,38.78,38.84,38.77,38.81,138000.0,34.2176,34.2706,34.2088,34.2441,138000.0
2014-07-16 15:20:00,38.8,38.85,38.79,38.85,146000.0,34.2353,34.2794,34.2265,34.2794,146000.0
2014-07-16 15:30:00,38.84,38.85,38.82,38.83,197500.0,34.2706,34.2794,34.2529,34.2617,197500.0
2014-07-16 15:40:00,38.83,38.85,38.82,38.83,265100.0,34.2617,34.2794,34.2529,34.2617,265100.0
2014-07-16 15:50:00,38.82,38.84,38.81,38.83,702400.0,34.2529,34.2706,34.2441,34.2617,702400.0
2014-07-17 09:30:00,38.6,38.68,38.33,38.62,558000.0,34.0588,34.1294,33.8206,34.0765,558000.0
2014-07-17 09:40:00,38.63,38.73,38.6,38.66,199000.0,34.0853,34.1735,34.0588,34.1117,199000.0
2014-07-17 09:50:00,38.66,38.8,38.64,38.77,218000.0,34.1117,34.2353,34.0941,34.2088,218000.0
2014-07-17 10:00:00,38.77,38.8,38.68,38.74,115100.0,34.2088,34.2353,34.1294,34.1823,115100.0
2014-07-17 10:10:00,38.73,38.77,38.68,38.76,75900.0,34.1735,34.2088,34.1294,34.2,75900.0
2014-07-17 10:20:00,38.75,38.84,38.75,38.79,196200.0,34.1912,34.2706,34.1912,34.2265,196200.0
2014-07-17 10:30:00,38.79,38.83,38.73,38.74,101500.0,34.2265,34.2617,34.1735,34.1823,101500.0
2014-07-17 10:40:00,38.75,38.77,38.59,38.59,130700.0,34.1912,34.2088,34.05,34.05,130700.0
2014-07-17 10:50:00,38.59,38.63,38.58,38.61,94100.0,34.05,34.0853,34.0412,34.0676,94100.0
2014-07-17 11:00:00,38.61,38.62,38.49,38.51,137100.0,34.0676,34.0765,33.9617,33.9794,137100.0
2014-07-17 11:10:00,38.52,38.53,38.39,38.48,379300.0,33.9882,33.997,33.8735,33.9529,379300.0
2014-07-17 11:20:00,38.48,38.52,38.42,38.45,174200.0,33.9529,33.9882,33.9,33.9265,174200.0
2014-07-17 11:30:00,38.44,38.63,38.43,38.61,142700.0,33.9176,34.0853,33.9088,34.0676,142700.0
2014-07-17 11:40:00,38.61,38.65,38.56,38.64,146000.0,34.0676,34.1029,34.0235,34.0941,146000.0
2014-07-17 11:50:00,38.63,38.66,38.6,38.66,149300.0,34.0853,34.1117,34.0588,34.1117,149300.0
2014-07-17 12:00:00,38.66,38.66,38.58,38.61,263900.0,34.1117,34.1117,34.0412,34.0676,263900.0
2014-07-17 12:10:00,38.61,38.71,38.58,38.65,137800.0,34.0676,34.1559,34.0412,34.1029,137800.0
2014-07-17 12:20:00,38.65,38.69,38.63,38.65,99700.0,34.1029,34.1382,34.0853,34.1029,99700.0
2014-07-17 12:30:00,38.66,38.68,38.62,38.64,101100.0,34.1117,34.1294,34.0765,34.0941,101100.0
2014-07-17 12:40:00,38.64,38.68,38.62,38.68,85800.0,34.0941,34.1294,34.0765,34.1294,85800.0
2014-07-17 12:50:00,38.67,38.68,38.64,38.67,41100.0,34.1206,34.1294,34.0941,34.1206,41100.0
2014-07-17 13:00:00,38.67,38.73,38.66,38.68,67800.0,34.1206,34.1735,34.1117,34.1294,67800.0
2014-07-17 13:10:00,38.68,38.73,38.64,38.64,199500.0,34.1294,34.1735,34.0941,34.0941,199500.0
2014-07-17 13:20:00,38.64,38.66,38.62,38.65,146300.0,34.0941,34.1117,34.0765,34.1029,146300.0
2014-07-17 13:30:00,38.66,38.7,38.62,38.63,47900.0,34.1117,34.147,34.0765,34.0853,47900.0
2014-07-17 13:40:00,38.63,38.65,38.58,38.65,91800.0,34.0853,34.1029,34.0412,34.1029,91800.0
2014-07-17 13:50:00,38.64,38.64,38.6,38.64,123400.0,34.0941,34.0941,34.0588,34.0941,123400.0
2014-07-17 14:00:00,38.64,38.64,38.57,38.62,355100.0,34.0941,34.0941,34.0323,34.0765,355100.0
2014-07-17 14:10:00,38.62,38.65,38.54,38.55,225700.0,34.0765,34.1029,34.0059,34.0147,225700.0
2014-07-17 14:20:00,38.54,38.54,38.49,38.52,151000.0,34.0059,34.0059,33.9617,33.9882,151000.0
2014-07-17 14:30:00,38.53,38.63,38.52,38.63,221200.0,33.997,34.0853,33.9882,34.0853,221200.0
2014-07-17 14:40:00,38.63,38.64,38.56,38.56,151400.0,34.0853,34.0941,34.0235,34.0235,151400.0
2014-07-17 14:50:00,38.56,38.58,38.51,38.56,141600.0,34.0235,34.0412,33.9794,34.0235,141600.0
2014-07-17 15:00:00,38.57,38.57,38.52,38.54,186200.0,34.0323,34.0323,33.9882,34.0059,186200.0
2014-07-17 15:10:00,38.54,38.58,38.53,38.55,622300.0,34.0059,34.0412,33.997,34.0147,622300.0
2014-07-17 15:20:00,38.55,38.58,38.53,38.58,260300.0,34.0147,34.0412,33.997,34.0412,260300.0
2014-07-17 15:30:00,38.58,38.58,38.48,38.51,329100.0,34.0412,34.0412,33.9529,33.9794,329100.0
2014-07-17 15:40:00,38.5,38.52,38.4,38.52,674300.0,33.9706,33.9882,33.8823,33.9882,674300.0
2014-07-17 15:50:00,38.52,38.58,38.51,38.51,985300.0,33.9882,34.0412,33.9794,33.9794,985300.0
2014-07-18 09:30:00,38.55,38.61,38.39,38.43,674500.0,34.0147,34.0676,33.8735,33.9088,674500.0
2014-07-18 09:40:00,38.43,38.44,38.26,38.3,503800.0,33.9088,33.9176,33.7588,33.7941,503800.0
2014-07-18 09:50:00,38.3,38.46,38.28,38.4,141800.0,33.7941,33.9353,33.7765,33.8823,141800.0
2014-07-18 10:00:00,38.4,38.47,38.37,38.41,256600.0,33.8823,33.9441,33.8559,33.8912,256600.0
2014-07-18 10:10:00,38.41,38.5,38.39,38.48,214000.0,33.8912,33.9706,33.8735,33.9529,214000.0
2014-07-18 10:20:00,38.48,38.55,38.4,38.42,376300.0,33.9529,34.0147,33.8823,33.9,376300.0
2014-07-18 10:30:00,38.41,38.47,38.38,38.41,223300.0,33.8912,33.9441,33.8647,33.8912,223300.0
2014-07-18 10:40:00,38.41,38.45,38.39,38.44,262900.0,33.8912,33.9265,33.8735,33.9176,262900.0
2014-07-18 10:50:00,38.44,38.49,38.4,38.41,269800.0,33.9176,33.9617,33.8823,33.8912,269800.0
2014-07-18 11:00:00,38.4,38.42,38.33,38.33,223800.0,33.8823,33.9,33.8206,33.8206,223800.0
2014-07-18 11:10:00,38.33,38.34,38.29,38.32,168800.0,33.8206,33.8294,33.7853,33.8117,168800.0
2014-07-18 11:20:00,38.31,38.34,38.3,38.32,89400.0,33.8029,33.8294,33.7941,33.8117,89400.0
2014-07-18 11:30:00,38.32,38.38,38.31,38.35,96300.0,33.8117,33.8647,33.8029,33.8382,96300.0
2014-07-18 11:40:00,38.35,38.38,38.33,38.33,78900.0,33.8382,33.8647,33.8206,33.8206,78900.0
2014-07-18 11:50:00,38.33,38.33,38.25,38.25,115100.0,33.8206,33.8206,33.75,33.75,115100.0
2014-07-18 12:00:00,38.26,38.32,38.26,38.29,93300.0,33.7588,33.8117,33.7588,33.7853,93300.0
2014-07-18 12:10:00,38.29,38.3,38.26,38.27,124700.0,33.7853,33.7941,33.7588,33.7676,124700.0
2014-07-18 12:20:00,38.28,38.28,38.25,38.26,100000.0,33.7765,33.7765,33.75,33.7588,100000.0
2014-07-18 12:30:00,38.27,38.28,38.23,38.24,69100.0,33.7676,33.7765,33.7323,33.7412,69100.0
2014-07-18 12:40:00,38.23,38.27,38.23,38.26,84000.0,33.7323,33.7676,33.7323,33.7588,84000.0
2014-07-18 12:50:00,38.26,38.27,38.21,38.22,65800.0,33.7588,33.7676,33.7147,33.7235,65800.0
2014-07-18 13:00:00,38.22,38.23,38.18,38.21,120400.0,33.7235,33.7323,33.6882,33.7147,120400.0
2014-07-18 13:10:00,38.21,38.22,38.18,38.2,104600.0,33.7147,33.7235,33.6882,33.7059,104600.0
2014-07-18 13:20:00,38.2,38.21,38.15,38.17,167100.0,33.7059,33.7147,33.6617,33.6794,167100.0
2014-07-18 13:30:00,38.17,38.23,38.17,38.22,126000.0,33.6794,33.7323,33.6794,33.7235,126000.0
2014-07-18 13:40:00,38.23,38.25,38.2,38.21,128900.0,33.7323,33.75,33.7059,33.7147,128900.0
2014-07-18 13:50:00,38.2,38.24,38.19,38.24,138100.0,33.7059,33.7412,33.697,33.7412,138100.0
2014-07-18 14:00:00,38.23,38.23,38.16,38.16,108500.0,33.7323,33.7323,33.6706,33.6706,108500.0
2014-07-18 14:10:00,38.16,38.19,38.12,38.19,162700.0,33.6706,33.697,33.6353,33.697,162700.0
2014-07-18 14:20:00,38.19,38.2,38.14,38.2,196000.0,33.697,33.7059,33.6529,33.7059,196000.0
2014-07-18 14:30:00,38.2,38.23,38.19,38.2,83000.0,33.7059,33.7323,33.697,33.7059,83000.0
2014-07-18 14:40:00,38.21,38.3,38.19,38.3,318800.0,33.7147,33.7941,33.697,33.7941,318800.0
2014-07-18 14:50:00,38.3,38.31,38.28,38.3,218100.0,33.7941,33.8029,33.7765,33.7941,218100.0
2014-07-18 15:00:00,38.31,38.33,38.27,38.33,163900.0,33.8029,33.8206,33.7676,33.8206,163900.0
2014-07-18 15:10:00,38.33,38.35,38.31,38.32,212400.0,33.8206,33.8382,33.8029,33.8117,212400.0
2014-07-18 15:20:00,38.33,38.38,38.32,38.36,239400.0,33.8206,33.8647,33.8117,33.847,239400.0
2014-07-18 15:30:00,38.35,38.38,38.31,38.32,225400.0,33.8382,33.8647,33.8029,33.8117,225400.0
2014-07-18 15:40:00,38.33,38.34,38.3,38.33,302400.0,33.8206,33.8294,33.7941,33.8206,302400.0
2014-07-18 15:50:00,38.33,38.36,38.31,38.35,566900.0,33.8206,33.847,33.8029,33.8382,566900.0
2014-07-21 09:30:00,38.3,38.54,38.27,38.44,393500.0,33.7941,34.0059,33.7676,33.9176,393500.0
2014-07-21 09:40:00,38.43,38.54,38.41,38.48,217900.0,33.9088,34.0059,33.8912,33.9529,217900.0
2014-07-21 09:50:00,38.47,38.54,38.44,38.47,484100.0,33.9441,34.0059,33.9176,33.9441,484100.0
2014-07-21 10:00:00,38.47,38.57,38.41,38.54,560300.0,33.9441,34.0323,33.8912,34.0059,560300.0
2014-07-21 10:10:00,38.55,38.58,38.45,38.53,436300.0,34.0147,34.0412,33.9265,33.997,436300.0
2014-07-21 10:20:00,38.52,38.59,38.47,38.58,242300.0,33.9882,34.05,33.9441,34.0412,242300.0
2014-07-21 10:30:00,38.57,38.57,38.46,38.47,276200.0,34.0323,34.0323,33.9353,33.9441,276200.0
2014-07-21 10:40:00,38.47,38.51,38.44,38.5,278200.0,33.9441,33.9794,33.9176,33.9706,278200.0
2014-07-21 10:50:00,38.5,38.52,38.44,38.46,91300.0,33.9706,33.9882,33.9176,33.9353,91300.0
2014-07-21 11:00:00,38.45,38.53,38.42,38.53,101600.0,33.9265,33.997,33.9,33.997,101600.0
2014-07-21 11:10:00,38.53,38.54,38.45,38.5,156600.0,33.997,34.0059,33.9265,33.9706,156600.0
2014-07-21 11:20:00,38.5,38.54,38.49,38.5,69900.0,33.9706,34.0059,33.9617,33.9706,69900.0
2014-07-21 11:30:00,38.49,38.5,38.41,38.47,86200.0,33.9617,33.9706,33.8912,33.9441,86200.0
2014-07-21 11:40:00,38.48,38.51,38.44,38.47,77500.0,33.9529,33.9794,33.9176,33.9441,77500.0
2014-07-21 11:50:00,38.46,38.5,38.45,38.48,69000.0,33.9353,33.9706,33.9265,33.9529,69000.0
2014-07-21 12:00:00,38.49,38.55,38.47,38.54,75500.0,33.9617,34.0147,33.9441,34.0059,75500.0
2014-07-21 12:10:00,38.54,38.61,38.54,38.6,115300.0,34.0059,34.0676,34.0059,34.0588,115300.0
2014-07-21 12:20:00,38.61,38.64,38.58,38.61,102200.0,34.0676,34.0941,34.0412,34.0676,102200.0
2014-07-21 12:30:00,38.6,38.61,38.56,38.6,53900.0,34.0588,34.0676,34.0235,34.0588,53900.0
2014-07-21 12:40:00,38.6,38.6,38.56,38.56,33300.0,34.0588,34.0588,34.0235,34.0235,33300.0
2014-07-21 12:50:00,38.57,38.59,38.55,38.59,37500.0,34.0323,34.05,34.0147,34.05,37500.0
2014-07-21 13:00:00,38.59,38.61,38.57,38.6,44600.0,34.05,34.0676,34.0323,34.0588,44600.0
2014-07-21 13:10:00,38.61,38.64,38.58,38.64,49900.0,34.0676,34.0941,34.0412,34.0941,49900.0
2014-07-21 13:20:00,38.64,38.73,38.63,38.73,83300.0,34.0941,34.1735,34.0853,34.1735,83300.0
2014-07-21 13:30:00,38.73,38.73,38.67,38.67,78100.0,34.1735,34.1735,34.1206,34.1206,78100.0
2014-07-21 13:40:00,38.68,38.73,38.68,38.72,83900.0,34.1294,34.1735,34.1294,34.1647,83900.0
2014-07-21 13:50:00,38.72,38.75,38.71,38.73,97800.0,34.1647,34.1912,34.1559,34.1735,97800.0
2014-07-21 14:00:00,38.73,38.73,38.68,38.69,40600.0,34.1735,34.1735,34.1294,34.1382,40600.0
2014-07-21 14:10:00,38.7,38.7,38.65,38.68,71200.0,34.147,34.147,34.1029,34.1294,71200.0
2014-07-21 14:20:00,38.67,38.67,38.62,38.64,73200.0,34.1206,34.1206,34.0765,34.0941,73200.0
2014-07-21 14:30:00,38.63,38.66,38.62,38.66,68500.0,34.0853,34.1117,34.0765,34.1117,68500.0
2014-07-21 14:40:00,38.66,38.68,38.63,38.68,100200.0,34.1117,34.1294,34.0853,34.1294,100200.0
2014-07-21 14:50:00,38.68,38.7,38.65,38.66,109400.0,34.1294,34.147,34.1029,34.1117,109400.0
2014-07-21 15:00:00,38.66,38.71,38.62,38.63,102300.0,34.1117,34.1559,34.0765,34.0853,102300.0
2014-07-21 15:10:00,38.63,38.65,38.62,38.64,63800.0,34.0853,34.1029,34.0765,34.0941,63800.0
2014-07-21 15:20:00,38.63,38.7,38.63,38.69,108100.0,34.0853,34.147,34.0853,34.1382,108100.0
2014-07-21 15:30:00,38.68,38.7,38.64,38.64,114000.0,34.1294,34.147,34.0941,34.0941,114000.0
2014-07-21 15:40:00,38.65,38.65,38.58,38.61,260300.0,34.1029,34.1029,34.0412,34.0676,260300.0
2014-07-21 15:50:00,38.61,38.68,38.6,38.66,521700.0,34.0676,34.1294,34.0588,34.1117,521700.0
2014-07-22 09:30:00,38.91,38.92,38.76,38.85,285600.0,34.3323,34.3412,34.2,34.2794,285600.0
2014-07-22 09:40:00,38.86,39.04,38.83,38.99,478800.0,34.2882,34.447,34.2617,34.4029,478800.0
2014-07-22 09:50:00,38.99,39.01,38.93,38.93,264900.0,34.4029,34.4206,34.35,34.35,264900.0
2014-07-22 10:00:00,38.94,38.98,38.83,38.84,228600.0,34.3588,34.3941,34.2617,34.2706,228600.0
2014-07-22 10:10:00,38.85,38.91,38.78,38.79,262700.0,34.2794,34.3323,34.2176,34.2265,262700.0
2014-07-22 10:20:00,38.8,38.82,38.74,38.76,286300.0,34.2353,34.2529,34.1823,34.2,286300.0
2014-07-22 10:30:00,38.76,38.76,38.67,38.73,178200.0,34.2,34.2,34.1206,34.1735,178200.0
2014-07-22 10:40:00,38.73,38.76,38.7,38.74,130600.0,34.1735,34.2,34.147,34.1823,130600.0
2014-07-22 10:50:00,38.74,38.79,38.69,38.75,245000.0,34.1823,34.2265,34.1382,34.1912,245000.0
2014-07-22 11:00:00,38.75,38.81,38.73,38.77,246000.0,34.1912,34.2441,34.1735,34.2088,246000.0
2014-07-22 11:10:00,38.78,38.8,38.72,38.75,126100.0,34.2176,34.2353,34.1647,34.1912,126100.0
2014-07-22 11:20:00,38.75,38.92,38.73,38.9,321300.0,34.1912,34.3412,34.1735,34.3235,321300.0
2014-07-22 11:30:00,38.9,38.9,38.83,38.84,101200.0,34.3235,34.3235,34.2617,34.2706,101200.0
2014-07-22 11:40:00,38.84,38.93,38.84,38.87,197200.0,34.2706,34.35,34.2706,34.297,197200.0
2014-07-22 11:50:00,38.88,38.9,38.86,38.88,107800.0,34.3059,34.3235,34.2882,34.3059,107800.0
2014-07-22 12:00:00,38.89,38.96,38.88,38.9,141700.0,34.3147,34.3765,34.3059,34.3235,141700.0
2014-07-22 12:10:00,38.9,38.94,38.87,38.88,129600.0,34.3235,34.3588,34.297,34.3059,129600.0
2014-07-22 12:20:00,38.88,38.89,38.82,38.83,101500.0,34.3059,34.3147,34.2529,34.2617,101500.0
2014-07-22 12:30:00,38.82,38.91,38.82,38.89,263500.0,34.2529,34.3323,34.2529,34.3147,263500.0
2014-07-22 12:40:00,38.89,38.95,38.87,38.92,287400.0,34.3147,34.3676,34.297,34.3412,287400.0
2014-07-22 12:50:00,38.93,38.96,38.89,38.93,182800.0,34.35,34.3765,34.3147,34.35,182800.0
2014-07-22 13:00:00,38.93,38.94,38.89,38.92,96500.0,34.35,34.3588,34.3147,34.3412,96500.0
2014-07-22 13:10:00,38.93,38.95,38.9,38.94,282300.0,34.35,34.3676,34.3235,34.3588,282300.0
2014-07-22 13:20:00,38.95,39.01,38.95,38.98,157800.0,34.3676,34.4206,34.3676,34.3941,157800.0
2014-07-22 13:30:00,38.98,38.99,38.95,38.98,177100.0,34.3941,34.4029,34.3676,34.3941,177100.0
2014-07-22 13:40:00,38.99,39.0,38.96,38.97,153500.0,34.4029,34.4117,34.3765,34.3853,153500.0
2014-07-22 13:50:00,38.98,38.98,38.94,38.95,200900.0,34.3941,34.3941,34.3588,34.3676,200900.0
2014-07-22 14:00:00,38.96,38.97,38.91,38.97,151100.0,34.3765,34.3853,34.3323,34.3853,151100.0
2014-07-22 14:10:00,38.96,38.97,38.9,38.92,117700.0,34.3765,34.3853,34.3235,34.3412,117700.0
2014-07-22 14:20:00,38.92,38.96,38.91,38.95,152400.0,34.3412,34.3765,34.3323,34.3676,152400.0
2014-07-22 14:30:00,38.95,38.97,38.9,38.97,188600.0,34.3676,34.3853,34.3235,34.3853,188600.0
2014-07-22 14:40:00,38.97,38.98,38.86,38.87,166700.0,34.3853,34.3941,34.2882,34.297,166700.0
2014-07-22 14:50:00,38.87,38.89,38.83,38.85,112900.0,34.297,34.3147,34.2617,34.2794,112900.0
2014-07-22 15:00:00,38.85,38.92,38.84,38.9,242400.0,34.2794,34.3412,34.2706,34.3235,242400.0
2014-07-22 15:10:00,38.9,38.91,38.81,38.82,185200.0,34.3235,34.3323,34.2441,34.2529,185200.0
2014-07-22 15:20:00,38.82,38.84,38.8,38.84,164200.0,34.2529,34.2706,34.2353,34.2706,164200.0
2014-07-22 15:30:00,38.84,38.85,38.79,38.79,226200.0,34.2706,34.2794,34.2265,34.2265,226200.0
2014-07-22 15:40:00,38.79,38.83,38.72,38.73,293500.0,34.2265,34.2617,34.1647,34.1735,293500.0
2014-07-22 15:50:00,38.73,38.76,38.67,38.72,1099900.0,34.1735,34.2,34.1206,34.1647,1099900.0
2014-07-23 09:30:00,38.7,39.05,38.28,38.52,643100.0,34.147,34.4559,33.7765,33.9882,643100.0
2014-07-23 09:40:00,38.53,38.64,38.47,38.59,313600.0,33.997,34.0941,33.9441,34.05,313600.0
2014-07-23 09:50:00,38.58,38.69,38.51,38.52,469100.0,34.0412,34.1382,33.9794,33.9882,469100.0
2014-07-23 10:00:00,38.53,38.7,38.52,38.68,451600.0,33.997,34.147,33.9882,34.1294,451600.0
2014-07-23 10:10:00,38.68,38.88,38.68,38.76,313800.0,34.1294,34.3059,34.1294,34.2,313800.0
2014-07-23 10:20:00,38.77,38.82,38.6,38.82,245700.0,34.2088,34.2529,34.0588,34.2529,245700.0
2014-07-23 10:30:00,38.82,38.84,38.74,38.83,224800.0,34.2529,34.2706,34.1823,34.2617,224800.0
2014-07-23 10:40:00,38.83,38.99,38.83,38.97,367900.0,34.2617,34.4029,34.2617,34.3853,367900.0
2014-07-23 10:50:00,38.97,39.05,38.9,38.99,276800.0,34.3853,34.4559,34.3235,34.4029,276800.0
2014-07-23 11:00:00,38.99,39.0,38.86,38.91,141600.0,34.4029,34.4117,34.2882,34.3323,141600.0
2014-07-23 11:10:00,38.9,38.97,38.79,38.8,521900.0,34.3235,34.3853,34.2265,34.2353,521900.0
2014-07-23 11:20:00,38.8,38.85,38.69,38.75,282700.0,34.2353,34.2794,34.1382,34.1912,282700.0
2014-07-23 11:30:00,38.75,38.75,38.66,38.66,267600.0,34.1912,34.1912,34.1117,34.1117,267600.0
2014-07-23 11:40:00,38.66,38.77,38.61,38.75,219200.0,34.1117,34.2088,34.0676,34.1912,219200.0
2014-07-23 11:50:00,38.76,38.82,38.68,38.7,187800.0,34.2,34.2529,34.1294,34.147,187800.0
2014-07-23 12:00:00,38.7,38.74,38.61,38.71,147800.0,34.147,34.1823,34.0676,34.1559,147800.0
2014-07-23 12:10:00,38.71,38.78,38.69,38.77,149500.0,34.1559,34.2176,34.1382,34.2088,149500.0
2014-07-23 12:20:00,38.77,38.81,38.76,38.81,201700.0,34.2088,34.2441,34.2,34.2441,201700.0
2014-07-23 12:30:00,38.81,38.86,38.77,38.86,226600.0,34.2441,34.2882,34.2088,34.2882,226600.0
2014-07-23 12:40:00,38.86,38.88,38.78,38.8,159900.0,34.2882,34.3059,34.2176,34.2353,159900.0
2014-07-23 12:50:00,38.8,38.82,38.78,38.79,162800.0,34.2353,34.2529,34.2176,34.2265,162800.0
2014-07-23 13:00:00,38.79,38.83,38.75,38.75,88300.0,34.2265,34.2617,34.1912,34.1912,88300.0
2014-07-23 13:10:00,38.75,38.75,38.7,38.72,143600.0,34.1912,34.1912,34.147,34.1647,143600.0
2014-07-23 13:20:00,38.72,38.84,38.7,38.84,163200.0,34.1647,34.2706,34.147,34.2706,163200.0
2014-07-23 13:30:00,38.84,38.84,38.78,38.78,59900.0,34.2706,34.2706,34.2176,34.2176,59900.0
2014-07-23 13:40:00,38.79,38.82,38.78,38.8,54000.0,34.2265,34.2529,34.2176,34.2353,54000.0
2014-07-23 13:50:00,38.79,38.8,38.78,38.8,61100.0,34.2265,34.2353,34.2176,34.2353,61100.0
2014-07-23 14:00:00,38.79,38.8,38.78,38.79,95500.0,34.2265,34.2353,34.2176,34.2265,95500.0
2014-07-23 14:10:00,38.8,38.8,38.78,38.8,121600.0,34.2353,34.2353,34.2176,34.2353,121600.0
2014-07-23 14:20:00,38.8,38.81,38.78,38.79,118600.0,34.2353,34.2441,34.2176,34.2265,118600.0
2014-07-23 14:30:00,38.79,38.8,38.78,38.8,79000.0,34.2265,34.2353,34.2176,34.2353,79000.0
2014-07-23 14:40:00,38.8,38.8,38.78,38.78,138800.0,34.2353,34.2353,34.2176,34.2176,138800.0
2014-07-23 14:50:00,38.79,38.8,38.78,38.78,191400.0,34.2265,34.2353,34.2176,34.2176,191400.0
2014-07-23 15:00:00,38.79,38.79,38.71,38.73,182300.0,34.2265,34.2265,34.1559,34.1735,182300.0
2014-07-23 15:10:00,38.73,38.73,38.7,38.7,577100.0,34.1735,34.1735,34.147,34.147,577100.0
2014-07-23 15:20:00,38.7,38.71,38.62,38.67,539600.0,34.147,34.1559,34.0765,34.1206,539600.0
2014-07-23 15:30:00,38.66,38.68,38.63,38.63,274500.0,34.1117,34.1294,34.0853,34.0853,274500.0
2014-07-23 15:40:00,38.64,38.64,38.5,38.5,555000.0,34.0941,34.0941,33.9706,33.9706,555000.0
2014-07-23 15:50:00,38.51,38.57,38.46,38.56,1051000.0,33.9794,34.0323,33.9353,34.0235,1051000.0
2014-07-24 09:30:00,38.12,38.14,37.3,37.4,1810700.0,33.6353,33.6529,32.9117,33.0,1810700.0
2014-07-24 09:40:00,37.41,37.66,37.3,37.66,705400.0,33.0088,33.2294,32.9117,33.2294,705400.0
2014-07-24 09:50:00,37.67,37.88,37.66,37.87,544200.0,33.2382,33.4235,33.2294,33.4147,544200.0
2014-07-24 10:00:00,37.87,37.89,37.83,37.83,500100.0,33.4147,33.4323,33.3794,33.3794,500100.0
2014-07-24 10:10:00,37.83,37.85,37.63,37.66,371600.0,33.3794,33.397,33.2029,33.2294,371600.0
2014-07-24 10:20:00,37.65,37.67,37.51,37.56,232900.0,33.2206,33.2382,33.097,33.1412,232900.0
2014-07-24 10:30:00,37.56,37.65,37.55,37.6,280900.0,33.1412,33.2206,33.1323,33.1765,280900.0
2014-07-24 10:40:00,37.6,37.64,37.57,37.6,225200.0,33.1765,33.2117,33.15,33.1765,225200.0
2014-07-24 10:50:00,37.6,37.82,37.59,37.79,340100.0,33.1765,33.3706,33.1676,33.3441,340100.0
2014-07-24 11:00:00,37.78,37.78,37.64,37.7,314000.0,33.3353,33.3353,33.2117,33.2647,314000.0
2014-07-24 11:10:00,37.7,37.71,37.61,37.66,422600.0,33.2647,33.2735,33.1853,33.2294,422600.0
2014-07-24 11:20:00,37.67,37.77,37.65,37.75,311900.0,33.2382,33.3265,33.2206,33.3088,311900.0
2014-07-24 11:30:00,37.74,37.76,37.68,37.72,465400.0,33.3,33.3176,33.247,33.2823,465400.0
2014-07-24 11:40:00,37.71,37.72,37.68,37.7,176200.0,33.2735,33.2823,33.247,33.2647,176200.0
2014-07-24 11:50:00,37.69,37.73,37.68,37.69,116400.0,33.2559,33.2912,33.247,33.2559,116400.0
2014-07-24 12:00:00,37.69,37.83,37.68,37.82,284600.0,33.2559,33.3794,33.247,33.3706,284600.0
2014-07-24 12:10:00,37.82,37.83,37.79,37.81,136900.0,33.3706,33.3794,33.3441,33.3617,136900.0
2014-07-24 12:20:00,37.81,37.84,37.77,37.79,246000.0,33.3617,33.3882,33.3265,33.3441,246000.0
2014-07-24 12:30:00,37.79,37.8,37.68,37.68,177500.0,33.3441,33.3529,33.247,33.247,177500.0
2014-07-24 12:40:00,37.69,37.7,37.67,37.7,137200.0,33.2559,33.2647,33.2382,33.2647,137200.0
2014-07-24 12:50:00,37.7,37.7,37.62,37.63,119800.0,33.2647,33.2647,33.1941,33.2029,119800.0
2014-07-24 13:00:00,37.63,37.65,37.61,37.62,147100.0,33.2029,33.2206,33.1853,33.1941,147100.0
2014-07-24 13:10:00,37.61,37.69,37.61,37.68,192100.0,33.1853,33.2559,33.1853,33.247,192100.0
2014-07-24 13:20:00,37.67,37.69,37.65,37.66,99300.0,33.2382,33.2559,33.2206,33.2294,99300.0
2014-07-24 13:30:00,37.66,37.67,37.62,37.63,134900.0,33.2294,33.2382,33.1941,33.2029,134900.0
2014-07-24 13:40:00,37.63,37.63,37.55,37.57,221500.0,33.2029,33.2029,33.1323,33.15,221500.0
2014-07-24 13:50:00,37.56,37.59,37.54,37.54,343600.0,33.1412,33.1676,33.1235,33.1235,343600.0
2014-07-24 14:00:00,37.54,37.55,37.41,37.41,333100.0,33.1235,33.1323,33.0088,33.0088,333100.0
2014-07-24 14:10:00,37.41,37.5,37.41,37.49,368600.0,33.0088,33.0882,33.0088,33.0794,368600.0
2014-07-24 14:20:00,37.49,37.49,37.43,37.45,197800.0,33.0794,33.0794,33.0265,33.0441,197800.0
2014-07-24 14:30:00,37.45,37.46,37.33,37.35,264200.0,33.0441,33.0529,32.9382,32.9559,264200.0
2014-07-24 14:40:00,37.34,37.4,37.32,37.4,148500.0,32.947,33.0,32.9294,33.0,148500.0
2014-07-24 14:50:00,37.4,37.44,37.39,37.41,146300.0,33.0,33.0353,32.9912,33.0088,146300.0
2014-07-24 15:00:00,37.42,37.42,37.32,37.34,169100.0,33.0176,33.0176,32.9294,32.947,169100.0
2014-07-24 15:10:00,37.34,37.38,37.31,37.32,209700.0,32.947,32.9823,32.9206,32.9294,209700.0
2014-07-24 15:20:00,37.32,37.32,37.3,37.32,299500.0,32.9294,32.9294,32.9117,32.9294,299500.0
2014-07-24 15:30:00,37.32,37.47,37.3,37.45,499200.0,32.9294,33.0617,32.9117,33.0441,499200.0
2014-07-24 15:40:00,37.45,37.58,37.44,37.56,643900.0,33.0441,33.1588,33.0353,33.1412,643900.0
2014-07-24 15:50:00,37.55,37.57,37.52,37.53,1326400.0,33.1323,33.15,33.1059,33.1147,1326400.0
2014-07-25 09:30:00,37.41,37.73,37.35,37.69,592700.0,33.0088,33.2912,32.9559,33.2559,592700.0
2014-07-25 09:40:00,37.69,37.73,37.65,37.7,478500.0,33.2559,33.2912,33.2206,33.2647,478500.0
2014-07-25 09:50:00,37.69,37.77,37.69,37.77,553300.0,33.2559,33.3265,33.2559,33.3265,553300.0
2014-07-25 10:00:00,37.77,37.84,37.69,37.83,390600.0,33.3265,33.3882,33.2559,33.3794,390600.0
2014-07-25 10:10:00,37.84,37.94,37.81,37.84,342500.0,33.3882,33.4765,33.3617,33.3882,342500.0
2014-07-25 10:20:00,37.85,37.9,37.82,37.88,220000.0,33.397,33.4412,33.3706,33.4235,220000.0
2014-07-25 10:30:00,37.89,37.92,37.87,37.92,340400.0,33.4323,33.4588,33.4147,33.4588,340400.0
2014-07-25 10:40:00,37.92,37.95,37.88,37.92,438400.0,33.4588,33.4853,33.4235,33.4588,438400.0
2014-07-25 10:50:00,37.92,37.97,37.84,37.84,208900.0,33.4588,33.5029,33.3882,33.3882,208900.0
2014-07-25 11:00:00,37.85,37.92,37.82,37.92,140900.0,33.397,33.4588,33.3706,33.4588,140900.0
2014-07-25 11:10:00,37.91,37.95,37.87,37.89,145700.0,33.45,33.4853,33.4147,33.4323,145700.0
2014-07-25 11:20:00,37.89,37.99,37.84,37.99,222200.0,33.4323,33.5206,33.3882,33.5206,222200.0
2014-07-25 11:30:00,37.99,38.1,37.97,38.08,249200.0,33.5206,33.6176,33.5029,33.6,249200.0
2014-07-25 11:40:00,38.08,38.12,38.06,38.07,140700.0,33.6,33.6353,33.5823,33.5912,140700.0
2014-07-25 11:50:00,38.08,38.1,37.99,38.0,418400.0,33.6,33.6176,33.5206,33.5294,418400.0
2014-07-25 12:00:00,37.99,38.01,37.91,37.92,151100.0,33.5206,33.5382,33.45,33.4588,151100.0
2014-07-25 12:10:00,37.93,38.0,37.92,37.98,146300.0,33.4676,33.5294,33.4588,33.5117,146300.0
2014-07-25 12:20:00,37.98,38.05,37.98,38.04,81700.0,33.5117,33.5735,33.5117,33.5647,81700.0
2014-07-25 12:30:00,38.05,38.17,38.0,38.15,277800.0,33.5735,33.6794,33.5294,33.6617,277800.0
2014-07-25 12:40:00,38.15,38.22,38.14,38.16,295900.0,33.6617,33.7235,33.6529,33.6706,295900.0
2014-07-25 12:50:00,38.16,38.21,38.16,38.17,91500.0,33.6706,33.7147,33.6706,33.6794,91500.0
2014-07-25 13:00:00,38.18,38.2,38.16,38.19,138300.0,33.6882,33.7059,33.6706,33.697,138300.0
2014-07-25 13:10:00,38.19,38.2,38.14,38.14,159200.0,33.697,33.7059,33.6529,33.6529,159200.0
2014-07-25 13:20:00,38.14,38.15,38.08,38.09,100900.0,33.6529,33.6617,33.6,33.6088,100900.0
2014-07-25 13:30:00,38.09,38.09,37.94,38.03,157900.0,33.6088,33.6088,33.4765,33.5559,157900.0
2014-07-25 13:40:00,38.04,38.09,38.02,38.03,130200.0,33.5647,33.6088,33.547,33.5559,130200.0
2014-07-25 13:50:00,38.04,38.05,37.97,37.97,145300.0,33.5647,33.5735,33.5029,33.5029,145300.0
2014-07-25 14:00:00,37.97,38.03,37.93,37.99,119000.0,33.5029,33.5559,33.4676,33.5206,119000.0
2014-07-25 14:10:00,38.0,38.1,37.99,38.07,131700.0,33.5294,33.6176,33.5206,33.5912,131700.0
2014-07-25 14:20:00,38.07,38.07,38.03,38.03,285000.0,33.5912,33.5912,33.5559,33.5559,285000.0
2014-07-25 14:30:00,38.03,38.05,38.01,38.01,114100.0,33.5559,33.5735,33.5382,33.5382,114100.0
2014-07-25 14:40:00,38.01,38.04,37.99,38.04,181900.0,33.5382,33.5647,33.5206,33.5647,181900.0
2014-07-25 14:50:00,38.04,38.04,37.98,38.01,114300.0,33.5647,33.5647,33.5117,33.5382,114300.0
2014-07-25 15:00:00,38.01,38.02,37.9,37.94,203800.0,33.5382,33.547,33.4412,33.4765,203800.0
2014-07-25 15:10:00,37.94,38.05,37.94,37.98,125900.0,33.4765,33.5735,33.4765,33.5117,125900.0
2014-07-25 15:20:00,37.98,38.0,37.96,37.98,281400.0,33.5117,33.5294,33.4941,33.5117,281400.0
2014-07-25 15:30:00,37.97,37.99,37.9,37.93,353900.0,33.5029,33.5206,33.4412,33.4676,353900.0
2014-07-25 15:40:00,37.93,38.02,37.91,37.98,446600.0,33.4676,33.547,33.45,33.5117,446600.0
2014-07-25 15:50:00,37.99,38.01,37.96,37.97,853800.0,33.5206,33.5382,33.4941,33.5029,853800.0
2014-07-28 09:30:00,38.05,38.2,38.02,38.1,316300.0,33.5735,33.7059,33.547,33.6176,316300.0
2014-07-28 09:40:00,38.12,38.13,37.94,37.95,204000.0,33.6353,33.6441,33.4765,33.4853,204000.0
2014-07-28 09:50:00,37.95,38.01,37.92,37.97,229200.0,33.4853,33.5382,33.4588,33.5029,229200.0
2014-07-28 10:00:00,37.97,37.97,37.72,37.75,231700.0,33.5029,33.5029,33.2823,33.3088,231700.0
2014-07-28 10:10:00,37.75,37.77,37.72,37.73,159400.0,33.3088,33.3265,33.2823,33.2912,159400.0
2014-07-28 10:20:00,37.73,37.76,37.72,37.75,125700.0,33.2912,33.3176,33.2823,33.3088,125700.0
2014-07-28 10:30:00,37.76,37.79,37.72,37.78,151900.0,33.3176,33.3441,33.2823,33.3353,151900.0
2014-07-28 10:40:00,37.78,37.85,37.77,37.83,161600.0,33.3353,33.397,33.3265,33.3794,161600.0
2014-07-28 10:50:00,37.84,37.86,37.79,37.79,114200.0,33.3882,33.4059,33.3441,33.3441,114200.0
2014-07-28 11:00:00,37.8,37.84,37.76,37.84,144800.0,33.3529,33.3882,33.3176,33.3882,144800.0
2014-07-28 11:10:00,37.83,37.9,37.82,37.9,101800.0,33.3794,33.4412,33.3706,33.4412,101800.0
2014-07-28 11:20:00,37.9,38.0,37.87,37.99,107400.0,33.4412,33.5294,33.4147,33.5206,107400.0
2014-07-28 11:30:00,37.99,37.99,37.93,37.98,108400.0,33.5206,33.5206,33.4676,33.5117,108400.0
2014-07-28 11:40:00,37.97,37.99,37.94,37.99,105200.0,33.5029,33.5206,33.4765,33.5206,105200.0
2014-07-28 11:50:00,37.98,38.0,37.94,37.95,72400.0,33.5117,33.5294,33.4765,33.4853,72400.0
2014-07-28 12:00:00,37.95,37.99,37.94,37.98,50100.0,33.4853,33.5206,33.4765,33.5117,50100.0
2014-07-28 12:10:00,37.99,37.99,37.89,37.94,58100.0,33.5206,33.5206,33.4323,33.4765,58100.0
2014-07-28 12:20:00,37.94,37.94,37.87,37.88,83400.0,33.4765,33.4765,33.4147,33.4235,83400.0
2014-07-28 12:30:00,37.88,37.88,37.83,37.84,81300.0,33.4235,33.4235,33.3794,33.3882,81300.0
2014-07-28 12:40:00,37.85,37.88,37.84,37.86,91800.0,33.397,33.4235,33.3882,33.4059,91800.0
2014-07-28 12:50:00,37.87,37.89,37.86,37.87,99700.0,33.4147,33.4323,33.4059,33.4147,99700.0
2014-07-28 13:00:00,37.87,37.88,37.85,37.88,82600.0,33.4147,33.4235,33.397,33.4235,82600.0
2014-07-28 13:10:00,37.88,37.95,37.85,37.94,119500.0,33.4235,33.4853,33.397,33.4765,119500.0
2014-07-28 13:20:00,37.93,37.97,37.92,37.97,87500.0,33.4676,33.5029,33.4588,33.5029,87500.0
2014-07-28 13:30:00,37.97,38.0,37.94,37.99,200100.0,33.5029,33.5294,33.4765,33.5206,200100.0
2014-07-28 13:40:00,38.0,38.03,37.98,38.02,104300.0,33.5294,33.5559,33.5117,33.547,104300.0
2014-07-28 13:50:00,38.02,38.03,37.99,38.01,97400.0,33.547,33.5559,33.5206,33.5382,97400.0
2014-07-28 14:00:00,38.01,38.05,38.01,38.04,76200.0,33.5382,33.5735,33.5382,33.5647,76200.0
2014-07-28 14:10:00,38.03,38.04,37.99,38.0,341300.0,33.5559,33.5647,33.5206,33.5294,341300.0
2014-07-28 14:20:00,38.01,38.04,38.01,38.01,115600.0,33.5382,33.5647,33.5382,33.5382,115600.0
2014-07-28 14:30:00,38.02,38.02,37.99,38.0,158700.0,33.547,33.547,33.5206,33.5294,158700.0
2014-07-28 14:40:00,38.01,38.03,38.0,38.01,131800.0,33.5382,33.5559,33.5294,33.5382,131800.0
2014-07-28 14:50:00,38.01,38.03,38.0,38.01,186800.0,33.5382,33.5559,33.5294,33.5382,186800.0
2014-07-28 15:00:00,38.02,38.09,38.0,38.05,357500.0,33.547,33.6088,33.5294,33.5735,357500.0
2014-07-28 15:10:00,38.05,38.05,38.01,38.02,119400.0,33.5735,33.5735,33.5382,33.547,119400.0
2014-07-28 15:20:00,38.02,38.02,38.0,38.01,160200.0,33.547,33.547,33.5294,33.5382,160200.0
2014-07-28 15:30:00,38.01,38.03,38.0,38.02,371300.0,33.5382,33.5559,33.5294,33.547,371300.0
2014-07-28 15:40:00,38.01,38.02,37.99,38.01,351400.0,33.5382,33.547,33.5206,33.5382,351400.0
2014-07-28 15:50:00,38.01,38.07,38.0,38.07,980600.0,33.5382,33.5912,33.5294,33.5912,980600.0
2014-07-29 09:30:00,38.04,38.26,37.95,37.95,340100.0,33.5647,33.7588,33.4853,33.4853,340100.0
2014-07-29 09:40:00,37.95,38.12,37.88,38.12,271500.0,33.4853,33.6353,33.4235,33.6353,271500.0
2014-07-29 09:50:00,38.12,38.17,38.07,38.15,303500.0,33.6353,33.6794,33.5912,33.6617,303500.0
2014-07-29 10:00:00,38.15,38.15,38.01,38.06,152000.0,33.6617,33.6617,33.5382,33.5823,152000.0
2014-07-29 10:10:00,38.05,38.07,38.03,38.06,140900.0,33.5735,33.5912,33.5559,33.5823,140900.0
2014-07-29 10:20:00,38.05,38.11,38.04,38.06,323500.0,33.5735,33.6265,33.5647,33.5823,323500.0
2014-07-29 10:30:00,38.06,38.08,38.03,38.05,302200.0,33.5823,33.6,33.5559,33.5735,302200.0
2014-07-29 10:40:00,38.05,38.09,38.03,38.07,141100.0,33.5735,33.6088,33.5559,33.5912,141100.0
2014-07-29 10:50:00,38.06,38.07,37.97,38.0,206100.0,33.5823,33.5912,33.5029,33.5294,206100.0
2014-07-29 11:00:00,38.01,38.02,37.99,38.0,106700.0,33.5382,33.547,33.5206,33.5294,106700.0
2014-07-29 11:10:00,37.99,38.05,37.98,38.03,184600.0,33.5206,33.5735,33.5117,33.5559,184600.0
2014-07-29 11:20:00,38.03,38.06,38.01,38.02,133300.0,33.5559,33.5823,33.5382,33.547,133300.0
2014-07-29 11:30:00,38.02,38.02,37.96,37.97,126300.0,33.547,33.547,33.4941,33.5029,126300.0
2014-07-29 11:40:00,37.98,38.01,37.97,38.0,90500.0,33.5117,33.5382,33.5029,33.5294,90500.0
2014-07-29 11:50:00,38.0,38.01,37.97,38.0,296600.0,33.5294,33.5382,33.5029,33.5294,296600.0
2014-07-29 12:00:00,38.0,38.03,37.99,38.02,171800.0,33.5294,33.5559,33.5206,33.547,171800.0
2014-07-29 12:10:00,38.02,38.11,38.02,38.11,75100.0,33.547,33.6265,33.547,33.6265,75100.0
2014-07-29 12:20:00,38.11,38.2,38.1,38.13,140800.0,33.6265,33.7059,33.6176,33.6441,140800.0
2014-07-29 12:30:00,38.14,38.23,38.11,38.19,159000.0,33.6529,33.7323,33.6265,33.697,159000.0
2014-07-29 12:40:00,38.18,38.24,38.13,38.14,160800.0,33.6882,33.7412,33.6441,33.6529,160800.0
2014-07-29 12:50:00,38.14,38.22,38.1,38.2,83400.0,33.6529,33.7235,33.6176,33.7059,83400.0
2014-07-29 13:00:00,38.2,38.24,38.17,38.24,93100.0,33.7059,33.7412,33.6794,33.7412,93100.0
2014-07-29 13:10:00,38.24,38.25,38.15,38.17,183600.0,33.7412,33.75,33.6617,33.6794,183600.0
2014-07-29 13:20:00,38.17,38.24,38.16,38.24,67700.0,33.6794,33.7412,33.6706,33.7412,67700.0
2014-07-29 13:30:00,38.23,38.24,38.15,38.16,102800.0,33.7323,33.7412,33.6617,33.6706,102800.0
2014-07-29 13:40:00,38.16,38.18,38.15,38.16,79500.0,33.6706,33.6882,33.6617,33.6706,79500.0
2014-07-29 13:50:00,38.17,38.17,38.16,38.16,94800.0,33.6794,33.6794,33.6706,33.6706,94800.0
2014-07-29 14:00:00,38.17,38.17,38.15,38.16,145700.0,33.6794,33.6794,33.6617,33.6706,145700.0
2014-07-29 14:10:00,38.17,38.21,38.16,38.18,165200.0,33.6794,33.7147,33.6706,33.6882,165200.0
2014-07-29 14:20:00,38.16,38.17,38.08,38.16,175700.0,33.6706,33.6794,33.6,33.6706,175700.0
2014-07-29 14:30:00,38.16,38.18,38.12,38.13,75000.0,33.6706,33.6882,33.6353,33.6441,75000.0
2014-07-29 14:40:00,38.13,38.16,38.08,38.13,144800.0,33.6441,33.6706,33.6,33.6441,144800.0
2014-07-29 14:50:00,38.12,38.12,38.07,38.08,56300.0,33.6353,33.6353,33.5912,33.6,56300.0
2014-07-29 15:00:00,38.08,38.09,38.07,38.08,55400.0,33.6,33.6088,33.5912,33.6,55400.0
2014-07-29 15:10:00,38.08,38.11,38.07,38.08,125300.0,33.6,33.6265,33.5912,33.6,125300.0
2014-07-29 15:20:00,38.09,38.09,38.01,38.01,209200.0,33.6088,33.6088,33.5382,33.5382,209200.0
2014-07-29 15:30:00,38.01,38.02,37.97,38.01,133400.0,33.5382,33.547,33.5029,33.5382,133400.0
2014-07-29 15:40:00,38.01,38.02,37.91,37.97,355500.0,33.5382,33.547,33.45,33.5029,355500.0
2014-07-29 15:50:00,37.97,37.97,37.9,37.91,718700.0,33.5029,33.5029,33.4412,33.45,718700.0
2014-07-30 09:30:00,38.09,38.22,37.96,38.06,310400.0,33.6088,33.7235,33.4941,33.5823,310400.0
2014-07-30 09:40:00,38.05,38.1,37.98,38.04,146500.0,33.5735,33.6176,33.5117,33.5647,146500.0
2014-07-30 09:50:00,38.05,38.06,37.96,38.02,135900.0,33.5735,33.5823,33.4941,33.547,135900.0
2014-07-30 10:00:00,38.01,38.01,37.84,37.88,225600.0,33.5382,33.5382,33.3882,33.4235,225600.0
2014-07-30 10:10:00,37.88,37.96,37.87,37.9,101400.0,33.4235,33.4941,33.4147,33.4412,101400.0
2014-07-30 10:20:00,37.9,37.99,37.9,37.96,91400.0,33.4412,33.5206,33.4412,33.4941,91400.0
2014-07-30 10:30:00,37.96,37.98,37.88,37.88,93900.0,33.4941,33.5117,33.4235,33.4235,93900.0
2014-07-30 10:40:00,37.89,37.91,37.74,37.75,165000.0,33.4323,33.45,33.3,33.3088,165000.0
2014-07-30 10:50:00,37.75,37.82,37.74,37.8,244800.0,33.3088,33.3706,33.3,33.3529,244800.0
2014-07-30 11:00:00,37.8,37.81,37.67,37.7,168400.0,33.3529,33.3617,33.2382,33.2647,168400.0
2014-07-30 11:10:00,37.7,37.79,37.69,37.77,93200.0,33.2647,33.3441,33.2559,33.3265,93200.0
2014-07-30 11:20:00,37.76,37.8,37.73,37.76,133800.0,33.3176,33.3529,33.2912,33.3176,133800.0
2014-07-30 11:30:00,37.77,37.78,37.71,37.73,61500.0,33.3265,33.3353,33.2735,33.2912,61500.0
2014-07-30 11:40:00,37.73,37.8,37.72,37.75,83000.0,33.2912,33.3529,33.2823,33.3088,83000.0
2014-07-30 11:50:00,37.75,37.77,37.7,37.7,119200.0,33.3088,33.3265,33.2647,33.2647,119200.0
2014-07-30 12:00:00,37.71,37.72,37.68,37.71,123200.0,33.2735,33.2823,33.247,33.2735,123200.0
2014-07-30 12:10:00,37.72,37.78,37.7,37.71,102700.0,33.2823,33.3353,33.2647,33.2735,102700.0
2014-07-30 12:20:00,37.7,37.77,37.7,37.75,65300.0,33.2647,33.3265,33.2647,33.3088,65300.0
2014-07-30 12:30:00,37.75,37.78,37.71,37.78,67700.0,33.3088,33.3353,33.2735,33.3353,67700.0
2014-07-30 12:40:00,37.78,37.79,37.75,37.78,41000.0,33.3353,33.3441,33.3088,33.3353,41000.0
2014-07-30 12:50:00,37.79,37.79,37.74,37.76,44900.0,33.3441,33.3441,33.3,33.3176,44900.0
2014-07-30 13:00:00,37.76,37.78,37.71,37.73,77600.0,33.3176,33.3353,33.2735,33.2912,77600.0
2014-07-30 13:10:00,37.73,37.8,37.73,37.77,84500.0,33.2912,33.3529,33.2912,33.3265,84500.0
2014-07-30 13:20:00,37.77,37.79,37.75,37.75,69400.0,33.3265,33.3441,33.3088,33.3088,69400.0
2014-07-30 13:30:00,37.75,37.81,37.75,37.8,68000.0,33.3088,33.3617,33.3088,33.3529,68000.0
2014-07-30 13:40:00,37.8,37.83,37.77,37.79,84200.0,33.3529,33.3794,33.3265,33.3441,84200.0
2014-07-30 13:50:00,37.79,37.83,37.76,37.82,179400.0,33.3441,33.3794,33.3176,33.3706,179400.0
2014-07-30 14:00:00,37.81,37.95,37.73,37.92,319900.0,33.3617,33.4853,33.2912,33.4588,319900.0
2014-07-30 14:10:00,37.93,38.03,37.93,37.96,175800.0,33.4676,33.5559,33.4676,33.4941,175800.0
2014-07-30 14:20:00,37.96,37.98,37.9,37.98,155700.0,33.4941,33.5117,33.4412,33.5117,155700.0
2014-07-30 14:30:00,37.98,37.99,37.89,37.9,110700.0,33.5117,33.5206,33.4323,33.4412,110700.0
2014-07-30 14:40:00,37.9,37.93,37.85,37.86,139700.0,33.4412,33.4676,33.397,33.4059,139700.0
2014-07-30 14:50:00,37.87,37.87,37.84,37.87,75400.0,33.4147,33.4147,33.3882,33.4147,75400.0
2014-07-30 15:00:00,37.86,37.87,37.77,37.77,118900.0,33.4059,33.4147,33.3265,33.3265,118900.0
2014-07-30 15:10:00,37.77,37.84,37.74,37.82,127700.0,33.3265,33.3882,33.3,33.3706,127700.0
2014-07-30 15:20:00,37.83,37.83,37.77,37.79,77100.0,33.3794,33.3794,33.3265,33.3441,77100.0
2014-07-30 15:30:00,37.8,37.92,37.8,37.88,194100.0,33.3529,33.4588,33.3529,33.4235,194100.0
2014-07-30 15:40:00,37.88,37.94,37.88,37.91,197900.0,33.4235,33.4765,33.4235,33.45,197900.0
2014-07-30 15:50:00,37.91,37.92,37.87,37.89,569300.0,33.45,33.4588,33.4147,33.4323,569300.0
2014-07-31 09:30:00,37.51,37.7,37.3,37.66,435300.0,33.097,33.2647,32.9117,33.2294,435300.0
2014-07-31 09:40:00,37.66,37.69,37.52,37.66,265800.0,33.2294,33.2559,33.1059,33.2294,265800.0
2014-07-31 09:50:00,37.65,37.7,37.59,37.6,156300.0,33.2206,33.2647,33.1676,33.1765,156300.0
2014-07-31 10:00:00,37.61,37.63,37.56,37.58,164700.0,33.1853,33.2029,33.1412,33.1588,164700.0
2014-07-31 10:10:00,37.58,37.77,37.56,37.75,175000.0,33.1588,33.3265,33.1412,33.3088,175000.0
2014-07-31 10:20:00,37.75,37.76,37.57,37.57,113700.0,33.3088,33.3176,33.15,33.15,113700.0
2014-07-31 10:30:00,37.58,37.67,37.57,37.65,254600.0,33.1588,33.2382,33.15,33.2206,254600.0
2014-07-31 10:40:00,37.64,37.64,37.56,37.59,167800.0,33.2117,33.2117,33.1412,33.1676,167800.0
2014-07-31 10:50:00,37.59,37.6,37.41,37.43,249800.0,33.1676,33.1765,33.0088,33.0265,249800.0
2014-07-31 11:00:00,37.43,37.52,37.43,37.49,95400.0,33.0265,33.1059,33.0265,33.0794,95400.0
2014-07-31 11:10:00,37.49,37.49,37.38,37.42,145100.0,33.0794,33.0794,32.9823,33.0176,145100.0
2014-07-31 11:20:00,37.4,37.49,37.38,37.48,109800.0,33.0,33.0794,32.9823,33.0706,109800.0
2014-07-31 11:30:00,37.48,37.48,37.33,37.37,152800.0,33.0706,33.0706,32.9382,32.9735,152800.0
2014-07-31 11:40:00,37.37,37.41,37.32,37.34,134200.0,32.9735,33.0088,32.9294,32.947,134200.0
2014-07-31 11:50:00,37.34,37.35,37.15,37.18,316000.0,32.947,32.9559,32.7794,32.8059,316000.0
2014-07-31 12:00:00,37.18,37.22,37.14,37.2,168600.0,32.8059,32.8412,32.7706,32.8235,168600.0
2014-07-31 12:10:00,37.21,37.22,37.16,37.19,103600.0,32.8323,32.8412,32.7882,32.8147,103600.0
2014-07-31 12:20:00,37.2,37.2,37.15,37.18,89500.0,32.8235,32.8235,32.7794,32.8059,89500.0
2014-07-31 12:30:00,37.18,37.23,37.16,37.2,78600.0,32.8059,32.85,32.7882,32.8235,78600.0
2014-07-31 12:40:00,37.2,37.29,37.19,37.29,76900.0,32.8235,32.9029,32.8147,32.9029,76900.0
2014-07-31 12:50:00,37.29,37.3,37.24,37.25,65700.0,32.9029,32.9117,32.8588,32.8676,65700.0
2014-07-31 13:00:00,37.25,37.32,37.24,37.31,91000.0,32.8676,32.9294,32.8588,32.9206,91000.0
2014-07-31 13:10:00,37.31,37.32,37.27,37.32,163900.0,32.9206,32.9294,32.8853,32.9294,163900.0
2014-07-31 13:20:00,37.32,37.34,37.27,37.32,116900.0,32.9294,32.947,32.8853,32.9294,116900.0
2014-07-31 13:30:00,37.32,37.46,37.3,37.45,96000.0,32.9294,33.0529,32.9117,33.0441,96000.0
2014-07-31 13:40:00,37.45,37.48,37.4,37.45,363000.0,33.0441,33.0706,33.0,33.0441,363000.0
2014-07-31 13:50:00,37.45,37.47,37.42,37.46,63800.0,33.0441,33.0617,33.0176,33.0529,63800.0
2014-07-31 14:00:00,37.45,37.5,37.41,37.41,267300.0,33.0441,33.0882,33.0088,33.0088,267300.0
2014-07-31 14:10:00,37.42,37.43,37.35,37.36,187900.0,33.0176,33.0265,32.9559,32.9647,187900.0
2014-07-31 14:20:00,37.36,37.39,37.35,37.38,67300.0,32.9647,32.9912,32.9559,32.9823,67300.0
2014-07-31 14:30:00,37.39,37.39,37.34,37.36,87600.0,32.9912,32.9912,32.947,32.9647,87600.0
2014-07-31 14:40:00,37.36,37.36,37.24,37.29,91600.0,32.9647,32.9647,32.8588,32.9029,91600.0
2014-07-31 14:50:00,37.3,37.32,37.2,37.2,136800.0,32.9117,32.9294,32.8235,32.8235,136800.0
2014-07-31 15:00:00,37.2,37.33,37.19,37.29,175800.0,32.8235,32.9382,32.8147,32.9029,175800.0
2014-07-31 15:10:00,37.29,37.29,37.19,37.24,172100.0,32.9029,32.9029,32.8147,32.8588,172100.0
2014-07-31 15:20:00,37.24,37.25,37.17,37.23,199700.0,32.8588,32.8676,32.797,32.85,199700.0
2014-07-31 15:30:00,37.23,37.31,37.22,37.3,244800.0,32.85,32.9206,32.8412,32.9117,244800.0
2014-07-31 15:40:00,37.29,37.31,37.22,37.29,311000.0,32.9029,32.9206,32.8412,32.9029,311000.0
2014-07-31 15:50:00,37.3,37.3,37.23,37.23,658200.0,32.9117,32.9117,32.85,32.85,658200.0
2014-08-01 09:30:00,37.12,37.38,36.78,37.37,767700.0,32.7529,32.9823,32.4529,32.9735,767700.0
2014-08-01 09:40:00,37.38,37.42,37.16,37.26,311200.0,32.9823,33.0176,32.7882,32.8765,311200.0
2014-08-01 09:50:00,37.26,37.26,37.16,37.26,213600.0,32.8765,32.8765,32.7882,32.8765,213600.0
2014-08-01 10:00:00,37.26,37.38,37.22,37.33,113100.0,32.8765,32.9823,32.8412,32.9382,113100.0
2014-08-01 10:10:00,37.34,37.35,37.1,37.11,139800.0,32.947,32.9559,32.7353,32.7441,139800.0
2014-08-01 10:20:00,37.12,37.14,36.99,37.07,357300.0,32.7529,32.7706,32.6382,32.7088,357300.0
2014-08-01 10:30:00,37.07,37.12,36.96,36.96,198800.0,32.7088,32.7529,32.6117,32.6117,198800.0
2014-08-01 10:40:00,36.96,37.06,36.96,37.0,248600.0,32.6117,32.7,32.6117,32.647,248600.0
2014-08-01 10:50:00,37.0,37.0,36.85,36.9,209600.0,32.647,32.647,32.5147,32.5588,209600.0
2014-08-01 11:00:00,36.9,36.94,36.79,36.81,194400.0,32.5588,32.5941,32.4617,32.4794,194400.0
2014-08-01 11:10:00,36.8,36.8,36.65,36.71,310500.0,32.4706,32.4706,32.3382,32.3912,310500.0
2014-08-01 11:20:00,36.71,36.78,36.68,36.71,303800.0,32.3912,32.4529,32.3647,32.3912,303800.0
2014-08-01 11:30:00,36.7,36.72,36.57,36.58,337500.0,32.3823,32.4,32.2676,32.2765,337500.0
2014-08-01 11:40:00,36.59,36.63,36.56,36.56,164500.0,32.2853,32.3206,32.2588,32.2588,164500.0
2014-08-01 11:50:00,36.56,36.6,36.48,36.52,413600.0,32.2588,32.2941,32.1882,32.2235,413600.0
2014-08-01 12:00:00,36.53,36.57,36.52,36.52,236800.0,32.2323,32.2676,32.2235,32.2235,236800.0
2014-08-01 12:10:00,36.52,36.56,36.48,36.55,338200.0,32.2235,32.2588,32.1882,32.25,338200.0
2014-08-01 12:20:00,36.55,36.64,36.53,36.55,167100.0,32.25,32.3294,32.2323,32.25,167100.0
2014-08-01 12:30:00,36.55,36.6,36.54,36.54,105100.0,32.25,32.2941,32.2412,32.2412,105100.0
2014-08-01 12:40:00,36.54,36.6,36.5,36.51,132800.0,32.2412,32.2941,32.2059,32.2147,132800.0
2014-08-01 12:50:00,36.51,36.57,36.47,36.54,201600.0,32.2147,32.2676,32.1794,32.2412,201600.0
2014-08-01 13:00:00,36.54,36.57,36.47,36.57,152900.0,32.2412,32.2676,32.1794,32.2676,152900.0
2014-08-01 13:10:00,36.57,36.64,36.55,36.63,165500.0,32.2676,32.3294,32.25,32.3206,165500.0
2014-08-01 13:20:00,36.64,36.7,36.57,36.7,166200.0,32.3294,32.3823,32.2676,32.3823,166200.0
2014-08-01 13:30:00,36.7,36.72,36.63,36.7,103200.0,32.3823,32.4,32.3206,32.3823,103200.0
2014-08-01 13:40:00,36.69,36.75,36.68,36.75,153500.0,32.3735,32.4265,32.3647,32.4265,153500.0
2014-08-01 13:50:00,36.75,36.8,36.71,36.8,126100.0,32.4265,32.4706,32.3912,32.4706,126100.0
2014-08-01 14:00:00,36.79,36.87,36.76,36.85,152200.0,32.4617,32.5323,32.4353,32.5147,152200.0
2014-08-01 14:10:00,36.85,36.87,36.83,36.86,130700.0,32.5147,32.5323,32.497,32.5235,130700.0
2014-08-01 14:20:00,36.86,36.86,36.78,36.82,162100.0,32.5235,32.5235,32.4529,32.4882,162100.0
2014-08-01 14:30:00,36.82,36.87,36.8,36.87,117100.0,32.4882,32.5323,32.4706,32.5323,117100.0
2014-08-01 14:40:00,36.87,36.88,36.8,36.81,94600.0,32.5323,32.5412,32.4706,32.4794,94600.0
2014-08-01 14:50:00,36.81,36.82,36.75,36.8,85500.0,32.4794,32.4882,32.4265,32.4706,85500.0
2014-08-01 15:00:00,36.79,36.85,36.76,36.82,129700.0,32.4617,32.5147,32.4353,32.4882,129700.0
2014-08-01 15:10:00,36.82,36.86,36.8,36.83,104100.0,32.4882,32.5235,32.4706,32.497,104100.0
2014-08-01 15:20:00,36.83,36.87,36.77,36.77,169800.0,32.497,32.5323,32.4441,32.4441,169800.0
2014-08-01 15:30:00,36.77,36.81,36.75,36.81,162300.0,32.4441,32.4794,32.4265,32.4794,162300.0
2014-08-01 15:40:00,36.81,36.82,36.75,36.77,263500.0,32.4794,32.4882,32.4265,32.4441,263500.0
2014-08-01 15:50:00,36.78,36.81,36.71,36.79,734100.0,32.4529,32.4794,32.3912,32.4617,734100.0
2014-08-04 09:30:00,37.03,37.16,36.92,37.06,278400.0,32.6735,32.7882,32.5765,32.7,278400.0
2014-08-04 09:40:00,37.04,37.16,37.03,37.06,292500.0,32.6823,32.7882,32.6735,32.7,292500.0
2014-08-04 09:50:00,37.07,37.13,37.02,37.13,137100.0,32.7088,32.7617,32.6647,32.7617,137100.0
2014-08-04 10:00:00,37.12,37.15,37.07,37.08,115900.0,32.7529,32.7794,32.7088,32.7176,115900.0
2014-08-04 10:10:00,37.08,37.09,37.02,37.03,159600.0,32.7176,32.7265,32.6647,32.6735,159600.0
2014-08-04 10:20:00,37.03,37.07,37.02,37.02,149100.0,32.6735,32.7088,32.6647,32.6647,149100.0
2014-08-04 10:30:00,37.02,37.09,37.0,37.04,114000.0,32.6647,32.7265,32.647,32.6823,114000.0
2014-08-04 10:40:00,37.03,37.04,36.97,36.98,63300.0,32.6735,32.6823,32.6206,32.6294,63300.0
2014-08-04 10:50:00,36.98,37.05,36.9,36.92,96800.0,32.6294,32.6912,32.5588,32.5765,96800.0
2014-08-04 11:00:00,36.91,36.94,36.84,36.94,201600.0,32.5676,32.5941,32.5059,32.5941,201600.0
2014-08-04 11:10:00,36.93,36.98,36.89,36.95,299400.0,32.5853,32.6294,32.55,32.6029,299400.0
2014-08-04 11:20:00,36.94,36.99,36.93,36.98,64200.0,32.5941,32.6382,32.5853,32.6294,64200.0
2014-08-04 11:30:00,36.98,36.99,36.92,36.97,106000.0,32.6294,32.6382,32.5765,32.6206,106000.0
2014-08-04 11:40:00,36.97,37.03,36.94,37.02,94300.0,32.6206,32.6735,32.5941,32.6647,94300.0
2014-08-04 11:50:00,37.02,37.04,37.0,37.03,43900.0,32.6647,32.6823,32.647,32.6735,43900.0
2014-08-04 12:00:00,37.03,37.05,37.01,37.05,60600.0,32.6735,32.6912,32.6559,32.6912,60600.0
2014-08-04 12:10:00,37.05,37.05,37.0,37.04,46100.0,32.6912,32.6912,32.647,32.6823,46100.0
2014-08-04 12:20:00,37.04,37.14,37.02,37.14,98600.0,32.6823,32.7706,32.6647,32.7706,98600.0
2014-08-04 12:30:00,37.14,37.2,37.13,37.18,132100.0,32.7706,32.8235,32.7617,32.8059,132100.0
2014-08-04 12:40:00,37.17,37.19,37.16,37.19,68600.0,32.797,32.8147,32.7882,32.8147,68600.0
2014-08-04 12:50:00,37.19,37.2,37.18,37.19,44400.0,32.8147,32.8235,32.8059,32.8147,44400.0
2014-08-04 13:00:00,37.2,37.22,37.13,37.14,97900.0,32.8235,32.8412,32.7617,32.7706,97900.0
2014-08-04 13:10:00,37.14,37.14,37.08,37.1,104100.0,32.7706,32.7706,32.7176,32.7353,104100.0
2014-08-04 13:20:00,37.11,37.17,37.11,37.12,54500.0,32.7441,32.797,32.7441,32.7529,54500.0
2014-08-04 13:30:00,37.11,37.17,37.11,37.14,83600.0,32.7441,32.797,32.7441,32.7706,83600.0
2014-08-04 13:40:00,37.15,37.23,37.14,37.22,116700.0,32.7794,32.85,32.7706,32.8412,116700.0
2014-08-04 13:50:00,37.21,37.25,37.21,37.23,46000.0,32.8323,32.8676,32.8323,32.85,46000.0
2014-08-04 14:00:00,37.24,37.26,37.22,37.23,60500.0,32.8588,32.8765,32.8412,32.85,60500.0
2014-08-04 14:10:00,37.22,37.26,37.22,37.23,108000.0,32.8412,32.8765,32.8412,32.85,108000.0
2014-08-04 14:20:00,37.23,37.25,37.17,37.18,88300.0,32.85,32.8676,32.797,32.8059,88300.0
2014-08-04 14:30:00,37.18,37.26,37.17,37.26,73800.0,32.8059,32.8765,32.797,32.8765,73800.0
2014-08-04 14:40:00,37.26,37.31,37.24,37.3,121200.0,32.8765,32.9206,32.8588,32.9117,121200.0
2014-08-04 14:50:00,37.31,37.32,37.23,37.23,94500.0,32.9206,32.9294,32.85,32.85,94500.0
2014-08-04 15:00:00,37.23,37.24,37.2,37.2,104100.0,32.85,32.8588,32.8235,32.8235,104100.0
2014-08-04 15:10:00,37.21,37.28,37.2,37.26,133300.0,32.8323,32.8941,32.8235,32.8765,133300.0
2014-08-04 15:20:00,37.25,37.28,37.24,37.24,90900.0,32.8676,32.8941,32.8588,32.8588,90900.0
2014-08-04 15:30:00,37.25,37.3,37.24,37.27,246000.0,32.8676,32.9117,32.8588,32.8853,246000.0
2014-08-04 15:40:00,37.27,37.3,37.25,37.25,327500.0,32.8853,32.9117,32.8676,32.8676,327500.0
2014-08-04 15:50:00,37.26,37.29,37.23,37.24,605800.0,32.8765,32.9029,32.85,32.8588,605800.0
2014-08-05 09:30:00,36.9,37.15,36.76,37.11,301900.0,32.5588,32.7794,32.4353,32.7441,301900.0
2014-08-05 09:40:00,37.1,37.12,36.97,37.0,101900.0,32.7353,32.7529,32.6206,32.647,101900.0
2014-08-05 09:50:00,36.99,37.08,36.92,37.07,145800.0,32.6382,32.7176,32.5765,32.7088,145800.0
2014-08-05 10:00:00,37.08,37.09,36.97,37.09,158100.0,32.7176,32.7265,32.6206,32.7265,158100.0
2014-08-05 10:10:00,37.08,37.1,36.97,36.99,170300.0,32.7176,32.7353,32.6206,32.6382,170300.0
2014-08-05 10:20:00,37.0,37.04,36.95,36.98,138200.0,32.647,32.6823,32.6029,32.6294,138200.0
2014-08-05 10:30:00,36.98,37.09,36.96,37.07,167400.0,32.6294,32.7265,32.6117,32.7088,167400.0
2014-08-05 10:40:00,37.06,37.08,36.99,37.08,111400.0,32.7,32.7176,32.6382,32.7176,111400.0
2014-08-05 10:50:00,37.08,37.08,37.0,37.03,62700.0,32.7176,32.7176,32.647,32.6735,62700.0
2014-08-05 11:00:00,37.04,37.05,36.93,36.94,223000.0,32.6823,32.6912,32.5853,32.5941,223000.0
2014-08-05 11:10:00,36.94,37.05,36.94,37.05,69000.0,32.5941,32.6912,32.5941,32.6912,69000.0
2014-08-05 11:20:00,37.05,37.08,36.98,36.98,64300.0,32.6912,32.7176,32.6294,32.6294,64300.0
2014-08-05 11:30:00,36.98,36.99,36.9,36.96,94700.0,32.6294,32.6382,32.5588,32.6117,94700.0
2014-08-05 11:40:00,36.96,37.0,36.91,36.91,67300.0,32.6117,32.647,32.5676,32.5676,67300.0
2014-08-05 11:50:00,36.91,36.97,36.91,36.93,65500.0,32.5676,32.6206,32.5676,32.5853,65500.0
2014-08-05 12:00:00,36.92,36.97,36.89,36.95,80900.0,32.5765,32.6206,32.55,32.6029,80900.0
2014-08-05 12:10:00,36.95,36.98,36.93,36.96,54500.0,32.6029,32.6294,32.5853,32.6117,54500.0
2014-08-05 12:20:00,36.96,36.97,36.86,36.9,59100.0,32.6117,32.6206,32.5235,32.5588,59100.0
2014-08-05 12:30:00,36.9,36.92,36.81,36.83,80600.0,32.5588,32.5765,32.4794,32.497,80600.0
2014-08-05 12:40:00,36.83,36.89,36.83,36.87,60100.0,32.497,32.55,32.497,32.5323,60100.0
2014-08-05 12:50:00,36.87,36.94,36.86,36.93,59000.0,32.5323,32.5941,32.5235,32.5853,59000.0
2014-08-05 13:00:00,36.94,36.96,36.9,36.93,90300.0,32.5941,32.6117,32.5588,32.5853,90300.0
2014-08-05 13:10:00,36.93,37.02,36.92,37.01,84600.0,32.5853,32.6647,32.5765,32.6559,84600.0
2014-08-05 13:20:00,37.01,37.06,37.01,37.03,49200.0,32.6559,32.7,32.6559,32.6735,49200.0
2014-08-05 13:30:00,37.03,37.04,36.84,36.84,86700.0,32.6735,32.6823,32.5059,32.5059,86700.0
2014-08-05 13:40:00,36.83,36.87,36.72,36.81,179200.0,32.497,32.5323,32.4,32.4794,179200.0
2014-08-05 13:50:00,36.8,36.89,36.77,36.79,119600.0,32.4706,32.55,32.4441,32.4617,119600.0
2014-08-05 14:00:00,36.79,36.84,36.7,36.72,182800.0,32.4617,32.5059,32.3823,32.4,182800.0
2014-08-05 14:10:00,36.72,36.81,36.71,36.8,140400.0,32.4,32.4794,32.3912,32.4706,140400.0
2014-08-05 14:20:00,36.8,36.91,36.8,36.9,120400.0,32.4706,32.5676,32.4706,32.5588,120400.0
2014-08-05 14:30:00,36.9,36.97,36.89,36.92,143900.0,32.5588,32.6206,32.55,32.5765,143900.0
2014-08-05 14:40:00,36.92,36.97,36.9,36.94,99200.0,32.5765,32.6206,32.5588,32.5941,99200.0
2014-08-05 14:50:00,36.95,36.95,36.84,36.85,105300.0,32.6029,32.6029,32.5059,32.5147,105300.0
2014-08-05 15:00:00,36.85,36.87,36.77,36.78,113400.0,32.5147,32.5323,32.4441,32.4529,113400.0
2014-08-05 15:10:00,36.78,36.86,36.77,36.85,153900.0,32.4529,32.5235,32.4441,32.5147,153900.0
2014-08-05 15:20:00,36.85,36.92,36.84,36.87,245400.0,32.5147,32.5765,32.5059,32.5323,245400.0
2014-08-05 15:30:00,36.87,36.99,36.86,36.93,154300.0,32.5323,32.6382,32.5235,32.5853,154300.0
2014-08-05 15:40:00,36.93,36.98,36.9,36.93,328700.0,32.5853,32.6294,32.5588,32.5853,328700.0
2014-08-05 15:50:00,36.94,36.97,36.91,36.92,548000.0,32.5941,32.6206,32.5676,32.5765,548000.0
2014-08-06 09:30:00,36.59,37.18,36.57,37.08,522100.0,32.2853,32.8059,32.2676,32.7176,522100.0
2014-08-06 09:40:00,37.08,37.48,37.03,37.47,396900.0,32.7176,33.0706,32.6735,33.0617,396900.0
2014-08-06 09:50:00,37.48,37.53,37.28,37.34,399000.0,33.0706,33.1147,32.8941,32.947,399000.0
2014-08-06 10:00:00,37.34,37.36,37.23,37.3,481400.0,32.947,32.9647,32.85,32.9117,481400.0
2014-08-06 10:10:00,37.3,37.3,37.02,37.04,272400.0,32.9117,32.9117,32.6647,32.6823,272400.0
2014-08-06 10:20:00,37.05,37.2,37.04,37.2,312400.0,32.6912,32.8235,32.6823,32.8235,312400.0
2014-08-06 10:30:00,37.21,37.22,37.05,37.08,192700.0,32.8323,32.8412,32.6912,32.7176,192700.0
2014-08-06 10:40:00,37.08,37.09,37.0,37.03,260600.0,32.7176,32.7265,32.647,32.6735,260600.0
2014-08-06 10:50:00,37.03,37.06,37.01,37.04,276500.0,32.6735,32.7,32.6559,32.6823,276500.0
2014-08-06 11:00:00,37.05,37.09,37.01,37.02,121000.0,32.6912,32.7265,32.6559,32.6647,121000.0
2014-08-06 11:10:00,37.02,37.04,36.94,37.0,122100.0,32.6647,32.6823,32.5941,32.647,122100.0
2014-08-06 11:20:00,37.0,37.03,36.94,36.94,93400.0,32.647,32.6735,32.5941,32.5941,93400.0
2014-08-06 11:30:00,36.94,36.96,36.83,36.94,281800.0,32.5941,32.6117,32.497,32.5941,281800.0
2014-08-06 11:40:00,36.93,37.0,36.91,36.94,111200.0,32.5853,32.647,32.5676,32.5941,111200.0
2014-08-06 11:50:00,36.94,37.0,36.94,36.99,100000.0,32.5941,32.647,32.5941,32.6382,100000.0
2014-08-06 12:00:00,36.99,37.07,36.99,37.03,132500.0,32.6382,32.7088,32.6382,32.6735,132500.0
2014-08-06 12:10:00,37.02,37.03,36.93,36.96,98200.0,32.6647,32.6735,32.5853,32.6117,98200.0
2014-08-06 12:20:00,36.95,37.03,36.93,36.95,41700.0,32.6029,32.6735,32.5853,32.6029,41700.0
2014-08-06 12:30:00,36.96,37.03,36.96,37.02,64800.0,32.6117,32.6735,32.6117,32.6647,64800.0
2014-08-06 12:40:00,37.01,37.02,36.93,36.94,67900.0,32.6559,32.6647,32.5853,32.5941,67900.0
2014-08-06 12:50:00,36.93,36.99,36.93,36.98,116200.0,32.5853,32.6382,32.5853,32.6294,116200.0
2014-08-06 13:00:00,36.98,37.04,36.91,36.92,194200.0,32.6294,32.6823,32.5676,32.5765,194200.0
2014-08-06 13:10:00,36.92,37.0,36.92,37.0,53000.0,32.5765,32.647,32.5765,32.647,53000.0
2014-08-06 13:20:00,36.99,37.02,36.96,36.96,64600.0,32.6382,32.6647,32.6117,32.6117,64600.0
2014-08-06 13:30:00,36.96,36.97,36.8,36.89,341600.0,32.6117,32.6206,32.4706,32.55,341600.0
2014-08-06 13:40:00,36.89,36.89,36.85,36.86,99900.0,32.55,32.55,32.5147,32.5235,99900.0
2014-08-06 13:50:00,36.86,36.87,36.8,36.81,106200.0,32.5235,32.5323,32.4706,32.4794,106200.0
2014-08-06 14:00:00,36.8,36.85,36.78,36.84,104800.0,32.4706,32.5147,32.4529,32.5059,104800.0
2014-08-06 14:10:00,36.84,36.87,36.77,36.8,219600.0,32.5059,32.5323,32.4441,32.4706,219600.0
2014-08-06 14:20:00,36.8,36.83,36.79,36.82,130000.0,32.4706,32.497,32.4617,32.4882,130000.0
2014-08-06 14:30:00,36.81,36.83,36.74,36.77,127100.0,32.4794,32.497,32.4176,32.4441,127100.0
2014-08-06 14:40:00,36.77,36.81,36.76,36.8,131200.0,32.4441,32.4794,32.4353,32.4706,131200.0
2014-08-06 14:50:00,36.81,36.82,36.77,36.77,122900.0,32.4794,32.4882,32.4441,32.4441,122900.0
2014-08-06 15:00:00,36.77,36.84,36.77,36.8,153200.0,32.4441,32.5059,32.4441,32.4706,153200.0
2014-08-06 15:10:00,36.79,36.8,36.72,36.73,268100.0,32.4617,32.4706,32.4,32.4088,268100.0
2014-08-06 15:20:00,36.73,36.78,36.72,36.76,130700.0,32.4088,32.4529,32.4,32.4353,130700.0
2014-08-06 15:30:00,36.77,36.77,36.71,36.74,233800.0,32.4441,32.4441,32.3912,32.4176,233800.0
2014-08-06 15:40:00,36.75,36.75,36.7,36.7,374200.0,32.4265,32.4265,32.3823,32.3823,374200.0
2014-08-06 15:50:00,36.7,36.74,36.68,36.7,1063200.0,32.3823,32.4176,32.3647,32.3823,1063200.0
2014-08-07 09:30:00,36.83,37.0,36.74,36.77,245100.0,32.497,32.647,32.4176,32.4441,245100.0
2014-08-07 09:40:00,36.77,36.78,36.67,36.68,107700.0,32.4441,32.4529,32.3559,32.3647,107700.0
2014-08-07 09:50:00,36.7,36.75,36.62,36.66,252700.0,32.3823,32.4265,32.3117,32.347,252700.0
2014-08-07 10:00:00,36.66,36.7,36.47,36.56,352600.0,32.347,32.3823,32.1794,32.2588,352600.0
2014-08-07 10:10:00,36.56,36.64,36.53,36.59,139400.0,32.2588,32.3294,32.2323,32.2853,139400.0
2014-08-07 10:20:00,36.59,36.62,36.51,36.58,161100.0,32.2853,32.3117,32.2147,32.2765,161100.0
2014-08-07 10:30:00,36.58,36.6,36.51,36.51,144300.0,32.2765,32.2941,32.2147,32.2147,144300.0
2014-08-07 10:40:00,36.52,36.53,36.41,36.42,227200.0,32.2235,32.2323,32.1265,32.1353,227200.0
2014-08-07 10:50:00,36.43,36.44,36.28,36.38,430600.0,32.1441,32.1529,32.0117,32.1,430600.0
2014-08-07 11:00:00,36.39,36.41,36.26,36.31,165500.0,32.1088,32.1265,31.9941,32.0382,165500.0
2014-08-07 11:10:00,36.31,36.34,36.25,36.33,204700.0,32.0382,32.0647,31.9853,32.0559,204700.0
2014-08-07 11:20:00,36.32,36.42,36.32,36.39,126400.0,32.047,32.1353,32.047,32.1088,126400.0
2014-08-07 11:30:00,36.39,36.47,36.39,36.42,129700.0,32.1088,32.1794,32.1088,32.1353,129700.0
2014-08-07 11:40:00,36.43,36.43,36.23,36.27,300900.0,32.1441,32.1441,31.9676,32.0029,300900.0
2014-08-07 11:50:00,36.28,36.45,36.06,36.29,2277000.0,32.0117,32.1617,31.8176,32.0206,2277000.0
2014-08-07 12:00:00,36.28,36.28,36.11,36.22,280700.0,32.0117,32.0117,31.8617,31.9588,280700.0
2014-08-07 12:10:00,36.23,36.26,36.09,36.1,144400.0,31.9676,31.9941,31.8441,31.8529,144400.0
2014-08-07 12:20:00,36.11,36.18,36.07,36.12,225200.0,31.8617,31.9235,31.8265,31.8706,225200.0
2014-08-07 12:30:00,36.12,36.12,35.72,35.93,851800.0,31.8706,31.8706,31.5176,31.7029,851800.0
2014-08-07 12:40:00,35.93,35.97,35.87,35.9,237300.0,31.7029,31.7382,31.65,31.6765,237300.0
2014-08-07 12:50:00,35.9,36.03,35.9,36.0,166700.0,31.6765,31.7912,31.6765,31.7647,166700.0
2014-08-07 13:00:00,36.0,36.1,35.98,36.1,118900.0,31.7647,31.8529,31.747,31.8529,118900.0
2014-08-07 13:10:00,36.09,36.11,36.05,36.08,104700.0,31.8441,31.8617,31.8088,31.8353,104700.0
2014-08-07 13:20:00,36.07,36.1,36.0,36.06,217800.0,31.8265,31.8529,31.7647,31.8176,217800.0
2014-08-07 13:30:00,36.06,36.11,36.03,36.06,120200.0,31.8176,31.8617,31.7912,31.8176,120200.0
2014-08-07 13:40:00,36.07,36.07,35.99,36.03,163000.0,31.8265,31.8265,31.7559,31.7912,163000.0
2014-08-07 13:50:00,36.04,36.11,36.02,36.09,304000.0,31.8,31.8617,31.7823,31.8441,304000.0
2014-08-07 14:00:00,36.09,36.13,36.04,36.13,151700.0,31.8441,31.8794,31.8,31.8794,151700.0
2014-08-07 14:10:00,36.13,36.13,36.06,36.08,123600.0,31.8794,31.8794,31.8176,31.8353,123600.0
2014-08-07 14:20:00,36.07,36.09,36.01,36.02,117500.0,31.8265,31.8441,31.7735,31.7823,117500.0
2014-08-07 14:30:00,36.02,36.07,36.02,36.02,150900.0,31.7823,31.8265,31.7823,31.7823,150900.0
2014-08-07 14:40:00,36.03,36.1,36.03,36.1,118700.0,31.7912,31.8529,31.7912,31.8529,118700.0
2014-08-07 14:50:00,36.1,36.11,36.03,36.05,70100.0,31.8529,31.8617,31.7912,31.8088,70100.0
2014-08-07 15:00:00,36.04,36.1,36.0,36.01,114300.0,31.8,31.8529,31.7647,31.7735,114300.0
2014-08-07 15:10:00,36.02,36.06,35.95,36.01,141200.0,31.7823,31.8176,31.7206,31.7735,141200.0
2014-08-07 15:20:00,36.0,36.0,35.91,35.96,210700.0,31.7647,31.7647,31.6853,31.7294,210700.0
2014-08-07 15:30:00,35.96,36.08,35.95,36.07,292700.0,31.7294,31.8353,31.7206,31.8265,292700.0
2014-08-07 15:40:00,36.06,36.11,36.05,36.11,381000.0,31.8176,31.8617,31.8088,31.8617,381000.0
2014-08-07 15:50:00,36.11,36.19,36.1,36.14,1149200.0,31.8617,31.9323,31.8529,31.8882,1149200.0
2014-08-08 09:30:00,36.13,36.21,36.01,36.16,201200.0,31.8794,31.95,31.7735,31.9059,201200.0
2014-08-08 09:40:00,36.15,36.27,36.14,36.27,164700.0,31.897,32.0029,31.8882,32.0029,164700.0
2014-08-08 09:50:00,36.26,36.4,36.25,36.37,313200.0,31.9941,32.1176,31.9853,32.0912,313200.0
2014-08-08 10:00:00,36.37,36.48,36.33,36.47,200600.0,32.0912,32.1882,32.0559,32.1794,200600.0
2014-08-08 10:10:00,36.48,36.49,36.4,36.44,100600.0,32.1882,32.197,32.1176,32.1529,100600.0
2014-08-08 10:20:00,36.44,36.45,36.39,36.41,85100.0,32.1529,32.1617,32.1088,32.1265,85100.0
2014-08-08 10:30:00,36.4,36.48,36.38,36.47,82000.0,32.1176,32.1882,32.1,32.1794,82000.0
2014-08-08 10:40:00,36.47,36.53,36.47,36.52,126300.0,32.1794,32.2323,32.1794,32.2235,126300.0
2014-08-08 10:50:00,36.52,36.53,36.45,36.48,72900.0,32.2235,32.2323,32.1617,32.1882,72900.0
2014-08-08 11:00:00,36.48,36.49,36.39,36.47,71000.0,32.1882,32.197,32.1088,32.1794,71000.0
2014-08-08 11:10:00,36.48,36.57,36.48,36.51,91000.0,32.1882,32.2676,32.1882,32.2147,91000.0
2014-08-08 11:20:00,36.51,36.51,36.44,36.45,135200.0,32.2147,32.2147,32.1529,32.1617,135200.0
2014-08-08 11:30:00,36.45,36.47,36.42,36.44,147100.0,32.1617,32.1794,32.1353,32.1529,147100.0
2014-08-08 11:40:00,36.43,36.44,36.38,36.39,111600.0,32.1441,32.1529,32.1,32.1088,111600.0
2014-08-08 11:50:00,36.39,36.43,36.36,36.4,111000.0,32.1088,32.1441,32.0823,32.1176,111000.0
2014-08-08 12:00:00,36.4,36.41,36.35,36.35,36500.0,32.1176,32.1265,32.0735,32.0735,36500.0
2014-08-08 12:10:00,36.35,36.36,36.25,36.25,85800.0,32.0735,32.0823,31.9853,31.9853,85800.0
2014-08-08 12:20:00,36.25,36.27,36.16,36.16,94500.0,31.9853,32.0029,31.9059,31.9059,94500.0
2014-08-08 12:30:00,36.16,36.23,36.15,36.21,73900.0,31.9059,31.9676,31.897,31.95,73900.0
2014-08-08 12:40:00,36.22,36.22,36.18,36.2,49300.0,31.9588,31.9588,31.9235,31.9412,49300.0
2014-08-08 12:50:00,36.2,36.24,36.2,36.23,83600.0,31.9412,31.9765,31.9412,31.9676,83600.0
2014-08-08 13:00:00,36.23,36.23,36.16,36.2,106200.0,31.9676,31.9676,31.9059,31.9412,106200.0
2014-08-08 13:10:00,36.21,36.28,36.19,36.27,158500.0,31.95,32.0117,31.9323,32.0029,158500.0
2014-08-08 13:20:00,36.28,36.43,36.28,36.36,211800.0,32.0117,32.1441,32.0117,32.0823,211800.0
2014-08-08 13:30:00,36.37,36.4,36.34,36.39,64500.0,32.0912,32.1176,32.0647,32.1088,64500.0
2014-08-08 13:40:00,36.4,36.44,36.38,36.4,74000.0,32.1176,32.1529,32.1,32.1176,74000.0
2014-08-08 13:50:00,36.4,36.41,36.38,36.41,48500.0,32.1176,32.1265,32.1,32.1265,48500.0
2014-08-08 14:00:00,36.41,36.44,36.4,36.42,71400.0,32.1265,32.1529,32.1176,32.1353,71400.0
2014-08-08 14:10:00,36.42,36.43,36.4,36.42,57200.0,32.1353,32.1441,32.1176,32.1353,57200.0
2014-08-08 14:20:00,36.42,36.43,36.39,36.41,80200.0,32.1353,32.1441,32.1088,32.1265,80200.0
2014-08-08 14:30:00,36.42,36.46,36.4,36.46,47800.0,32.1353,32.1706,32.1176,32.1706,47800.0
2014-08-08 14:40:00,36.46,36.46,36.41,36.42,83100.0,32.1706,32.1706,32.1265,32.1353,83100.0
2014-08-08 14:50:00,36.42,36.45,36.42,36.44,102300.0,32.1353,32.1617,32.1353,32.1529,102300.0
2014-08-08 15:00:00,36.43,36.44,36.37,36.39,112000.0,32.1441,32.1529,32.0912,32.1088,112000.0
2014-08-08 15:10:00,36.37,36.43,36.37,36.39,82400.0,32.0912,32.1441,32.0912,32.1088,82400.0
2014-08-08 15:20:00,36.39,36.48,36.39,36.47,138000.0,32.1088,32.1882,32.1088,32.1794,138000.0
2014-08-08 15:30:00,36.47,36.48,36.44,36.45,112400.0,32.1794,32.1882,32.1529,32.1617,112400.0
2014-08-08 15:40:00,36.46,36.5,36.45,36.49,236800.0,32.1706,32.2059,32.1617,32.197,236800.0
2014-08-08 15:50:00,36.49,36.52,36.48,36.49,569200.0,32.197,32.2235,32.1882,32.197,569200.0
2014-08-11 09:30:00,36.91,36.93,36.67,36.85,337700.0,32.5676,32.5853,32.3559,32.5147,337700.0
2014-08-11 09:40:00,36.84,36.89,36.78,36.88,191800.0,32.5059,32.55,32.4529,32.5412,191800.0
2014-08-11 09:50:00,36.87,36.99,36.87,36.93,203300.0,32.5323,32.6382,32.5323,32.5853,203300.0
2014-08-11 10:00:00,36.93,36.95,36.88,36.89,143400.0,32.5853,32.6029,32.5412,32.55,143400.0
2014-08-11 10:10:00,36.89,36.94,36.88,36.9,133800.0,32.55,32.5941,32.5412,32.5588,133800.0
2014-08-11 10:20:00,36.91,36.92,36.88,36.9,85100.0,32.5676,32.5765,32.5412,32.5588,85100.0
2014-08-11 10:30:00,36.9,36.91,36.85,36.89,105100.0,32.5588,32.5676,32.5147,32.55,105100.0
2014-08-11 10:40:00,36.89,36.91,36.86,36.89,66200.0,32.55,32.5676,32.5235,32.55,66200.0
2014-08-11 10:50:00,36.9,36.93,36.87,36.91,126300.0,32.5588,32.5853,32.5323,32.5676,126300.0
2014-08-11 11:00:00,36.91,36.95,36.86,36.92,104400.0,32.5676,32.6029,32.5235,32.5765,104400.0
2014-08-11 11:10:00,36.93,36.97,36.9,36.97,112700.0,32.5853,32.6206,32.5588,32.6206,112700.0
2014-08-11 11:20:00,36.96,36.98,36.9,36.92,138200.0,32.6117,32.6294,32.5588,32.5765,138200.0
2014-08-11 11:30:00,36.92,36.94,36.87,36.88,113700.0,32.5765,32.5941,32.5323,32.5412,113700.0
2014-08-11 11:40:00,36.87,36.97,36.87,36.97,99900.0,32.5323,32.6206,32.5323,32.6206,99900.0
2014-08-11 11:50:00,36.98,37.0,36.97,36.99,72000.0,32.6294,32.647,32.6206,32.6382,72000.0
2014-08-11 12:00:00,36.98,36.99,36.91,36.96,102100.0,32.6294,32.6382,32.5676,32.6117,102100.0
2014-08-11 12:10:00,36.95,36.96,36.88,36.94,188200.0,32.6029,32.6117,32.5412,32.5941,188200.0
2014-08-11 12:20:00,36.94,36.96,36.9,36.92,109000.0,32.5941,32.6117,32.5588,32.5765,109000.0
2014-08-11 12:30:00,36.92,36.97,36.91,36.96,68100.0,32.5765,32.6206,32.5676,32.6117,68100.0
2014-08-11 12:40:00,36.97,36.98,36.95,36.96,102800.0,32.6206,32.6294,32.6029,32.6117,102800.0
2014-08-11 12:50:00,36.96,36.99,36.96,36.97,114300.0,32.6117,32.6382,32.6117,32.6206,114300.0
2014-08-11 13:00:00,36.97,36.99,36.97,36.98,67600.0,32.6206,32.6382,32.6206,32.6294,67600.0
2014-08-11 13:10:00,36.98,37.07,36.98,37.04,151500.0,32.6294,32.7088,32.6294,32.6823,151500.0
2014-08-11 13:20:00,37.04,37.05,36.97,36.98,60800.0,32.6823,32.6912,32.6206,32.6294,60800.0
2014-08-11 13:30:00,36.98,37.0,36.96,36.97,67300.0,32.6294,32.647,32.6117,32.6206,67300.0
2014-08-11 13:40:00,36.97,37.0,36.96,37.0,114100.0,32.6206,32.647,32.6117,32.647,114100.0
2014-08-11 13:50:00,37.01,37.01,36.93,36.95,93300.0,32.6559,32.6559,32.5853,32.6029,93300.0
2014-08-11 14:00:00,36.94,36.97,36.9,36.96,97100.0,32.5941,32.6206,32.5588,32.6117,97100.0
2014-08-11 14:10:00,36.95,36.98,36.91,36.97,69700.0,32.6029,32.6294,32.5676,32.6206,69700.0
2014-08-11 14:20:00,36.97,36.98,36.95,36.97,44500.0,32.6206,32.6294,32.6029,32.6206,44500.0
2014-08-11 14:30:00,36.97,36.97,36.88,36.91,146800.0,32.6206,32.6206,32.5412,32.5676,146800.0
2014-08-11 14:40:00,36.9,36.94,36.89,36.93,110700.0,32.5588,32.5941,32.55,32.5853,110700.0
2014-08-11 14:50:00,36.92,36.96,36.91,36.94,106100.0,32.5765,32.6117,32.5676,32.5941,106100.0
2014-08-11 15:00:00,36.95,36.97,36.93,36.95,100100.0,32.6029,32.6206,32.5853,32.6029,100100.0
2014-08-11 15:10:00,36.94,36.99,36.93,36.96,143900.0,32.5941,32.6382,32.5853,32.6117,143900.0
2014-08-11 15:20:00,36.97,36.98,36.94,36.94,129200.0,32.6206,32.6294,32.5941,32.5941,129200.0
2014-08-11 15:30:00,36.94,36.96,36.91,36.91,150600.0,32.5941,32.6117,32.5676,32.5676,150600.0
2014-08-11 15:40:00,36.91,36.92,36.85,36.86,271700.0,32.5676,32.5765,32.5147,32.5235,271700.0
2014-08-11 15:50:00,36.86,36.9,36.84,36.89,981400.0,32.5235,32.5588,32.5059,32.55,981400.0
2014-08-12 09:30:00,36.74,36.96,36.68,36.92,213700.0,32.4176,32.6117,32.3647,32.5765,213700.0
2014-08-12 09:40:00,36.92,36.95,36.87,36.92,123300.0,32.5765,32.6029,32.5323,32.5765,123300.0
2014-08-12 09:50:00,36.91,37.07,36.9,37.04,169000.0,32.5676,32.7088,32.5588,32.6823,169000.0
2014-08-12 10:00:00,37.04,37.07,36.99,36.99,133800.0,32.6823,32.7088,32.6382,32.6382,133800.0
2014-08-12 10:10:00,37.0,37.04,36.95,37.0,129600.0,32.647,32.6823,32.6029,32.647,129600.0
2014-08-12 10:20:00,37.0,37.07,36.99,37.05,132300.0,32.647,32.7088,32.6382,32.6912,132300.0
2014-08-12 10:30:00,37.04,37.04,36.94,36.96,85100.0,32.6823,32.6823,32.5941,32.6117,85100.0
2014-08-12 10:40:00,36.95,36.99,36.86,36.86,98000.0,32.6029,32.6382,32.5235,32.5235,98000.0
2014-08-12 10:50:00,36.86,36.89,36.79,36.82,165700.0,32.5235,32.55,32.4617,32.4882,165700.0
2014-08-12 11:00:00,36.81,36.81,36.7,36.72,133000.0,32.4794,32.4794,32.3823,32.4,133000.0
2014-08-12 11:10:00,36.73,36.82,36.71,36.8,131600.0,32.4088,32.4882,32.3912,32.4706,131600.0
2014-08-12 11:20:00,36.8,36.82,36.74,36.8,116000.0,32.4706,32.4882,32.4176,32.4706,116000.0
2014-08-12 11:30:00,36.8,36.84,36.78,36.82,89100.0,32.4706,32.5059,32.4529,32.4882,89100.0
2014-08-12 11:40:00,36.82,36.85,36.78,36.84,52400.0,32.4882,32.5147,32.4529,32.5059,52400.0
2014-08-12 11:50:00,36.84,36.9,36.84,36.88,64100.0,32.5059,32.5588,32.5059,32.5412,64100.0
2014-08-12 12:00:00,36.88,36.88,36.84,36.87,119800.0,32.5412,32.5412,32.5059,32.5323,119800.0
2014-08-12 12:10:00,36.87,36.91,36.87,36.88,59100.0,32.5323,32.5676,32.5323,32.5412,59100.0
2014-08-12 12:20:00,36.87,36.91,36.86,36.86,85000.0,32.5323,32.5676,32.5235,32.5235,85000.0
2014-08-12 12:30:00,36.87,36.9,36.86,36.89,71000.0,32.5323,32.5588,32.5235,32.55,71000.0
2014-08-12 12:40:00,36.9,36.92,36.88,36.9,34700.0,32.5588,32.5765,32.5412,32.5588,34700.0
2014-08-12 12:50:00,36.89,36.89,36.85,36.88,79000.0,32.55,32.55,32.5147,32.5412,79000.0
2014-08-12 13:00:00,36.87,36.88,36.82,36.85,193400.0,32.5323,32.5412,32.4882,32.5147,193400.0
2014-08-12 13:10:00,36.84,36.86,36.8,36.84,70700.0,32.5059,32.5235,32.4706,32.5059,70700.0
2014-08-12 13:20:00,36.83,36.83,36.77,36.83,78800.0,32.497,32.497,32.4441,32.497,78800.0
2014-08-12 13:30:00,36.82,36.82,36.77,36.8,81000.0,32.4882,32.4882,32.4441,32.4706,81000.0
2014-08-12 13:40:00,36.79,36.81,36.77,36.79,45800.0,32.4617,32.4794,32.4441,32.4617,45800.0
2014-08-12 13:50:00,36.8,36.84,36.78,36.79,81200.0,32.4706,32.5059,32.4529,32.4617,81200.0
2014-08-12 14:00:00,36.79,36.82,36.78,36.79,50200.0,32.4617,32.4882,32.4529,32.4617,50200.0
2014-08-12 14:10:00,36.78,36.8,36.73,36.76,78600.0,32.4529,32.4706,32.4088,32.4353,78600.0
2014-08-12 14:20:00,36.76,36.8,36.74,36.78,70100.0,32.4353,32.4706,32.4176,32.4529,70100.0
2014-08-12 14:30:00,36.78,36.81,36.74,36.81,56300.0,32.4529,32.4794,32.4176,32.4794,56300.0
2014-08-12 14:40:00,36.81,36.83,36.78,36.81,55100.0,32.4794,32.497,32.4529,32.4794,55100.0
2014-08-12 14:50:00,36.81,36.83,36.8,36.82,29400.0,32.4794,32.497,32.4706,32.4882,29400.0
2014-08-12 15:00:00,36.82,36.85,36.78,36.85,103200.0,32.4882,32.5147,32.4529,32.5147,103200.0
2014-08-12 15:10:00,36.85,36.88,36.83,36.86,86100.0,32.5147,32.5412,32.497,32.5235,86100.0
2014-08-12 15:20:00,36.85,36.87,36.83,36.84,83000.0,32.5147,32.5323,32.497,32.5059,83000.0
2014-08-12 15:30:00,36.84,36.88,36.82,36.88,108000.0,32.5059,32.5412,32.4882,32.5412,108000.0
2014-08-12 15:40:00,36.88,36.94,36.87,36.89,179700.0,32.5412,32.5941,32.5323,32.55,179700.0
2014-08-12 15:50:00,36.9,36.91,36.88,36.89,341400.0,32.5588,32.5676,32.5412,32.55,341400.0
2014-08-13 09:30:00,36.83,36.87,36.55,36.57,375100.0,32.497,32.5323,32.25,32.2676,375100.0
2014-08-13 09:40:00,36.57,36.6,36.41,36.41,270400.0,32.2676,32.2941,32.1265,32.1265,270400.0
2014-08-13 09:50:00,36.41,36.49,36.32,36.37,235800.0,32.1265,32.197,32.047,32.0912,235800.0
2014-08-13 10:00:00,36.37,36.53,36.37,36.5,110800.0,32.0912,32.2323,32.0912,32.2059,110800.0
2014-08-13 10:10:00,36.5,36.51,36.41,36.48,159900.0,32.2059,32.2147,32.1265,32.1882,159900.0
2014-08-13 10:20:00,36.48,36.54,36.45,36.46,96900.0,32.1882,32.2412,32.1617,32.1706,96900.0
2014-08-13 10:30:00,36.47,36.57,36.46,36.56,92300.0,32.1794,32.2676,32.1706,32.2588,92300.0
2014-08-13 10:40:00,36.57,36.59,36.5,36.52,209500.0,32.2676,32.2853,32.2059,32.2235,209500.0
2014-08-13 10:50:00,36.51,36.54,36.49,36.51,77800.0,32.2147,32.2412,32.197,32.2147,77800.0
2014-08-13 11:00:00,36.52,36.59,36.5,36.58,98200.0,32.2235,32.2853,32.2059,32.2765,98200.0
2014-08-13 11:10:00,36.58,36.63,36.57,36.58,147700.0,32.2765,32.3206,32.2676,32.2765,147700.0
2014-08-13 11:20:00,36.58,36.6,36.54,36.56,94500.0,32.2765,32.2941,32.2412,32.2588,94500.0
2014-08-13 11:30:00,36.56,36.63,36.55,36.55,89600.0,32.2588,32.3206,32.25,32.25,89600.0
2014-08-13 11:40:00,36.55,36.56,36.43,36.44,146300.0,32.25,32.2588,32.1441,32.1529,146300.0
2014-08-13 11:50:00,36.44,36.46,36.38,36.4,127500.0,32.1529,32.1706,32.1,32.1176,127500.0
2014-08-13 12:00:00,36.38,36.45,36.38,36.38,118800.0,32.1,32.1617,32.1,32.1,118800.0
2014-08-13 12:10:00,36.39,36.42,36.37,36.41,102400.0,32.1088,32.1353,32.0912,32.1265,102400.0
2014-08-13 12:20:00,36.4,36.49,36.39,36.49,52800.0,32.1176,32.197,32.1088,32.197,52800.0
2014-08-13 12:30:00,36.5,36.5,36.47,36.48,67500.0,32.2059,32.2059,32.1794,32.1882,67500.0
2014-08-13 12:40:00,36.48,36.5,36.47,36.48,79400.0,32.1882,32.2059,32.1794,32.1882,79400.0
2014-08-13 12:50:00,36.49,36.49,36.46,36.46,101600.0,32.197,32.197,32.1706,32.1706,101600.0
2014-08-13 13:00:00,36.46,36.5,36.46,36.49,72000.0,32.1706,32.2059,32.1706,32.197,72000.0
2014-08-13 13:10:00,36.5,36.5,36.46,36.47,68900.0,32.2059,32.2059,32.1706,32.1794,68900.0
2014-08-13 13:20:00,36.47,36.54,36.46,36.52,142400.0,32.1794,32.2412,32.1706,32.2235,142400.0
2014-08-13 13:30:00,36.53,36.55,36.5,36.52,98800.0,32.2323,32.25,32.2059,32.2235,98800.0
2014-08-13 13:40:00,36.52,36.57,36.51,36.55,78800.0,32.2235,32.2676,32.2147,32.25,78800.0
2014-08-13 13:50:00,36.54,36.56,36.5,36.51,91100.0,32.2412,32.2588,32.2059,32.2147,91100.0
2014-08-13 14:00:00,36.51,36.52,36.46,36.47,59200.0,32.2147,32.2235,32.1706,32.1794,59200.0
2014-08-13 14:10:00,36.46,36.47,36.43,36.44,157400.0,32.1706,32.1794,32.1441,32.1529,157400.0
2014-08-13 14:20:00,36.43,36.44,36.37,36.37,232100.0,32.1441,32.1529,32.0912,32.0912,232100.0
2014-08-13 14:30:00,36.37,36.43,36.36,36.43,130800.0,32.0912,32.1441,32.0823,32.1441,130800.0
2014-08-13 14:40:00,36.43,36.45,36.42,36.44,70400.0,32.1441,32.1617,32.1353,32.1529,70400.0
2014-08-13 14:50:00,36.43,36.46,36.42,36.44,68100.0,32.1441,32.1706,32.1353,32.1529,68100.0
2014-08-13 15:00:00,36.44,36.45,36.42,36.45,76900.0,32.1529,32.1617,32.1353,32.1617,76900.0
2014-08-13 15:10:00,36.45,36.47,36.43,36.43,106800.0,32.1617,32.1794,32.1441,32.1441,106800.0
2014-08-13 15:20:00,36.43,36.44,36.42,36.42,123700.0,32.1441,32.1529,32.1353,32.1353,123700.0
2014-08-13 15:30:00,36.42,36.44,36.36,36.37,225700.0,32.1353,32.1529,32.0823,32.0912,225700.0
2014-08-13 15:40:00,36.37,36.4,36.35,36.4,333900.0,32.0912,32.1176,32.0735,32.1176,333900.0
2014-08-13 15:50:00,36.4,36.41,36.35,36.4,809600.0,32.1176,32.1265,32.0735,32.1176,809600.0
2014-08-14 09:30:00,35.95,36.0,35.78,35.87,740100.0,31.7206,31.7647,31.5706,31.65,740100.0
2014-08-14 09:40:00,35.87,35.96,35.81,35.91,396000.0,31.65,31.7294,31.597,31.6853,396000.0
2014-08-14 09:50:00,35.91,35.92,35.84,35.88,216000.0,31.6853,31.6941,31.6235,31.6588,216000.0
2014-08-14 10:00:00,35.88,35.91,35.87,35.9,254200.0,31.6588,31.6853,31.65,31.6765,254200.0
2014-08-14 10:10:00,35.91,35.95,35.88,35.93,237600.0,31.6853,31.7206,31.6588,31.7029,237600.0
2014-08-14 10:20:00,35.93,35.93,35.88,35.9,150100.0,31.7029,31.7029,31.6588,31.6765,150100.0
2014-08-14 10:30:00,35.9,35.94,35.89,35.93,190000.0,31.6765,31.7117,31.6676,31.7029,190000.0
2014-08-14 10:40:00,35.93,36.0,35.91,35.97,127800.0,31.7029,31.7647,31.6853,31.7382,127800.0
2014-08-14 10:50:00,35.97,36.01,35.92,35.93,289900.0,31.7382,31.7735,31.6941,31.7029,289900.0
2014-08-14 11:00:00,35.93,35.97,35.92,35.93,172300.0,31.7029,31.7382,31.6941,31.7029,172300.0
2014-08-14 11:10:00,35.93,35.95,35.89,35.9,144500.0,31.7029,31.7206,31.6676,31.6765,144500.0
2014-08-14 11:20:00,35.89,35.92,35.88,35.88,72700.0,31.6676,31.6941,31.6588,31.6588,72700.0
2014-08-14 11:30:00,35.89,35.91,35.84,35.88,146400.0,31.6676,31.6853,31.6235,31.6588,146400.0
2014-08-14 11:40:00,35.88,35.9,35.87,35.9,121100.0,31.6588,31.6765,31.65,31.6765,121100.0
2014-08-14 11:50:00,35.89,35.94,35.89,35.93,57000.0,31.6676,31.7117,31.6676,31.7029,57000.0
2014-08-14 12:00:00,35.93,35.94,35.88,35.88,95200.0,31.7029,31.7117,31.6588,31.6588,95200.0
2014-08-14 12:10:00,35.88,35.88,35.84,35.88,181600.0,31.6588,31.6588,31.6235,31.6588,181600.0
2014-08-14 12:20:00,35.88,35.88,35.85,35.86,59200.0,31.6588,31.6588,31.6323,31.6412,59200.0
2014-08-14 12:30:00,35.86,35.93,35.85,35.88,249200.0,31.6412,31.7029,31.6323,31.6588,249200.0
2014-08-14 12:40:00,35.89,35.89,35.84,35.89,111900.0,31.6676,31.6676,31.6235,31.6676,111900.0
2014-08-14 12:50:00,35.88,35.93,35.88,35.92,61900.0,31.6588,31.7029,31.6588,31.6941,61900.0
2014-08-14 13:00:00,35.92,35.94,35.91,35.93,101700.0,31.6941,31.7117,31.6853,31.7029,101700.0
2014-08-14 13:10:00,35.93,35.96,35.92,35.94,120100.0,31.7029,31.7294,31.6941,31.7117,120100.0
2014-08-14 13:20:00,35.95,35.95,35.92,35.92,59700.0,31.7206,31.7206,31.6941,31.6941,59700.0
2014-08-14 13:30:00,35.93,35.95,35.92,35.93,51000.0,31.7029,31.7206,31.6941,31.7029,51000.0
2014-08-14 13:40:00,35.93,35.94,35.9,35.93,87700.0,31.7029,31.7117,31.6765,31.7029,87700.0
2014-08-14 13:50:00,35.92,35.95,35.91,35.95,194200.0,31.6941,31.7206,31.6853,31.7206,194200.0
2014-08-14 14:00:00,35.95,35.96,35.93,35.95,205200.0,31.7206,31.7294,31.7029,31.7206,205200.0
2014-08-14 14:10:00,35.95,35.96,35.93,35.94,144700.0,31.7206,31.7294,31.7029,31.7117,144700.0
2014-08-14 14:20:00,35.95,35.96,35.94,35.95,248800.0,31.7206,31.7294,31.7117,31.7206,248800.0
2014-08-14 14:30:00,35.95,36.04,35.95,36.04,129500.0,31.7206,31.8,31.7206,31.8,129500.0
2014-08-14 14:40:00,36.04,36.07,36.01,36.02,220400.0,31.8,31.8265,31.7735,31.7823,220400.0
2014-08-14 14:50:00,36.02,36.05,35.99,35.99,160600.0,31.7823,31.8088,31.7559,31.7559,160600.0
2014-08-14 15:00:00,36.0,36.02,35.98,35.98,122400.0,31.7647,31.7823,31.747,31.747,122400.0
2014-08-14 15:10:00,35.99,36.03,35.98,36.03,118000.0,31.7559,31.7912,31.747,31.7912,118000.0
2014-08-14 15:20:00,36.04,36.04,35.99,36.0,152700.0,31.8,31.8,31.7559,31.7647,152700.0
2014-08-14 15:30:00,36.0,36.02,35.99,36.0,173800.0,31.7647,31.7823,31.7559,31.7647,173800.0
2014-08-14 15:40:00,36.0,36.01,35.98,36.01,246400.0,31.7647,31.7735,31.747,31.7735,246400.0
2014-08-14 15:50:00,36.01,36.08,36.01,36.04,716600.0,31.7735,31.8353,31.7735,31.8,716600.0
2014-08-15 09:30:00,36.14,36.14,35.85,35.94,625500.0,31.8882,31.8882,31.6323,31.7117,625500.0
2014-08-15 09:40:00,35.91,35.96,35.87,35.88,274300.0,31.6853,31.7294,31.65,31.6588,274300.0
2014-08-15 09:50:00,35.89,35.94,35.88,35.91,224200.0,31.6676,31.7117,31.6588,31.6853,224200.0
2014-08-15 10:00:00,35.91,35.98,35.89,35.96,181400.0,31.6853,31.747,31.6676,31.7294,181400.0
2014-08-15 10:10:00,35.96,35.97,35.85,35.86,220900.0,31.7294,31.7382,31.6323,31.6412,220900.0
2014-08-15 10:20:00,35.86,35.91,35.85,35.89,176400.0,31.6412,31.6853,31.6323,31.6676,176400.0
2014-08-15 10:30:00,35.9,35.98,35.9,35.97,120500.0,31.6765,31.747,31.6765,31.7382,120500.0
2014-08-15 10:40:00,35.97,35.97,35.85,35.88,179900.0,31.7382,31.7382,31.6323,31.6588,179900.0
2014-08-15 10:50:00,35.88,35.88,35.7,35.85,301500.0,31.6588,31.6588,31.5,31.6323,301500.0
2014-08-15 11:00:00,35.85,35.89,35.81,35.85,268400.0,31.6323,31.6676,31.597,31.6323,268400.0
2014-08-15 11:10:00,35.86,35.91,35.82,35.83,156700.0,31.6412,31.6853,31.6059,31.6147,156700.0
2014-08-15 11:20:00,35.83,35.88,35.8,35.86,150800.0,31.6147,31.6588,31.5882,31.6412,150800.0
2014-08-15 11:30:00,35.87,35.97,35.83,35.97,144200.0,31.65,31.7382,31.6147,31.7382,144200.0
2014-08-15 11:40:00,35.97,35.99,35.93,35.96,93400.0,31.7382,31.7559,31.7029,31.7294,93400.0
2014-08-15 11:50:00,35.96,35.96,35.86,35.91,159700.0,31.7294,31.7294,31.6412,31.6853,159700.0
2014-08-15 12:00:00,35.91,35.94,35.85,35.94,117300.0,31.6853,31.7117,31.6323,31.7117,117300.0
2014-08-15 12:10:00,35.94,35.95,35.89,35.93,54600.0,31.7117,31.7206,31.6676,31.7029,54600.0
2014-08-15 12:20:00,35.92,35.96,35.88,35.95,82300.0,31.6941,31.7294,31.6588,31.7206,82300.0
2014-08-15 12:30:00,35.95,36.02,35.94,36.02,142400.0,31.7206,31.7823,31.7117,31.7823,142400.0
2014-08-15 12:40:00,36.01,36.06,36.01,36.01,86400.0,31.7735,31.8176,31.7735,31.7735,86400.0
2014-08-15 12:50:00,36.01,36.01,35.94,35.95,91500.0,31.7735,31.7735,31.7117,31.7206,91500.0
2014-08-15 13:00:00,35.95,35.95,35.86,35.91,97900.0,31.7206,31.7206,31.6412,31.6853,97900.0
2014-08-15 13:10:00,35.92,35.94,35.91,35.92,36000.0,31.6941,31.7117,31.6853,31.6941,36000.0
2014-08-15 13:20:00,35.91,35.94,35.9,35.94,58200.0,31.6853,31.7117,31.6765,31.7117,58200.0
2014-08-15 13:30:00,35.94,35.94,35.89,35.94,56100.0,31.7117,31.7117,31.6676,31.7117,56100.0
2014-08-15 13:40:00,35.94,35.98,35.94,35.97,32100.0,31.7117,31.747,31.7117,31.7382,32100.0
2014-08-15 13:50:00,35.97,36.0,35.93,35.95,110900.0,31.7382,31.7647,31.7029,31.7206,110900.0
2014-08-15 14:00:00,35.95,35.98,35.94,35.97,61200.0,31.7206,31.747,31.7117,31.7382,61200.0
2014-08-15 14:10:00,35.97,35.98,35.94,35.97,79600.0,31.7382,31.747,31.7117,31.7382,79600.0
2014-08-15 14:20:00,35.97,36.03,35.97,36.02,60000.0,31.7382,31.7912,31.7382,31.7823,60000.0
2014-08-15 14:30:00,36.02,36.05,36.0,36.01,52300.0,31.7823,31.8088,31.7647,31.7735,52300.0
2014-08-15 14:40:00,36.01,36.04,36.0,36.03,56300.0,31.7735,31.8,31.7647,31.7912,56300.0
2014-08-15 14:50:00,36.03,36.05,36.01,36.02,145000.0,31.7912,31.8088,31.7735,31.7823,145000.0
2014-08-15 15:00:00,36.02,36.04,36.0,36.04,79900.0,31.7823,31.8,31.7647,31.8,79900.0
2014-08-15 15:10:00,36.04,36.08,36.03,36.08,215500.0,31.8,31.8353,31.7912,31.8353,215500.0
2014-08-15 15:20:00,36.07,36.08,36.02,36.04,113700.0,31.8265,31.8353,31.7823,31.8,113700.0
2014-08-15 15:30:00,36.04,36.04,36.01,36.04,148300.0,31.8,31.8,31.7735,31.8,148300.0
2014-08-15 15:40:00,36.04,36.07,36.04,36.05,331900.0,31.8,31.8265,31.8,31.8088,331900.0
2014-08-15 15:50:00,36.06,36.12,36.05,36.1,770500.0,31.8176,31.8706,31.8088,31.8529,770500.0
2014-08-18 09:30:00,36.1,36.26,36.08,36.14,226500.0,31.8529,31.9941,31.8353,31.8882,226500.0
2014-08-18 09:40:00,36.13,36.17,36.08,36.1,115300.0,31.8794,31.9147,31.8353,31.8529,115300.0
2014-08-18 09:50:00,36.09,36.11,36.05,36.1,112300.0,31.8441,31.8617,31.8088,31.8529,112300.0
2014-08-18 10:00:00,36.1,36.18,36.09,36.15,117800.0,31.8529,31.9235,31.8441,31.897,117800.0
2014-08-18 10:10:00,36.15,36.21,36.11,36.16,183000.0,31.897,31.95,31.8617,31.9059,183000.0
2014-08-18 10:20:00,36.16,36.21,36.1,36.1,167700.0,31.9059,31.95,31.8529,31.8529,167700.0
2014-08-18 10:30:00,36.1,36.12,36.05,36.12,87800.0,31.8529,31.8706,31.8088,31.8706,87800.0
2014-08-18 10:40:00,36.12,36.13,36.07,36.13,155500.0,31.8706,31.8794,31.8265,31.8794,155500.0
2014-08-18 10:50:00,36.13,36.16,36.1,36.11,86100.0,31.8794,31.9059,31.8529,31.8617,86100.0
2014-08-18 11:00:00,36.11,36.11,36.02,36.06,126800.0,31.8617,31.8617,31.7823,31.8176,126800.0
2014-08-18 11:10:00,36.06,36.08,36.05,36.05,70000.0,31.8176,31.8353,31.8088,31.8088,70000.0
2014-08-18 11:20:00,36.05,36.07,36.01,36.05,292900.0,31.8088,31.8265,31.7735,31.8088,292900.0
2014-08-18 11:30:00,36.05,36.13,36.04,36.1,125000.0,31.8088,31.8794,31.8,31.8529,125000.0
2014-08-18 11:40:00,36.1,36.1,36.02,36.02,106700.0,31.8529,31.8529,31.7823,31.7823,106700.0
2014-08-18 11:50:00,36.02,36.03,36.0,36.01,109000.0,31.7823,31.7912,31.7647,31.7735,109000.0
2014-08-18 12:00:00,36.0,36.03,36.0,36.03,127900.0,31.7647,31.7912,31.7647,31.7912,127900.0
2014-08-18 12:10:00,36.02,36.05,36.0,36.05,73500.0,31.7823,31.8088,31.7647,31.8088,73500.0
2014-08-18 12:20:00,36.04,36.11,36.03,36.09,115100.0,31.8,31.8617,31.7912,31.8441,115100.0
2014-08-18 12:30:00,36.08,36.14,36.08,36.13,67000.0,31.8353,31.8882,31.8353,31.8794,67000.0
2014-08-18 12:40:00,36.13,36.14,36.09,36.1,56800.0,31.8794,31.8882,31.8441,31.8529,56800.0
2014-08-18 12:50:00,36.09,36.11,36.08,36.08,50500.0,31.8441,31.8617,31.8353,31.8353,50500.0
2014-08-18 13:00:00,36.07,36.11,36.06,36.1,94000.0,31.8265,31.8617,31.8176,31.8529,94000.0
2014-08-18 13:10:00,36.1,36.1,36.05,36.1,65800.0,31.8529,31.8529,31.8088,31.8529,65800.0
2014-08-18 13:20:00,36.1,36.13,36.09,36.11,128800.0,31.8529,31.8794,31.8441,31.8617,128800.0
2014-08-18 13:30:00,36.1,36.11,36.07,36.11,48600.0,31.8529,31.8617,31.8265,31.8617,48600.0
2014-08-18 13:40:00,36.11,36.13,36.11,36.13,48300.0,31.8617,31.8794,31.8617,31.8794,48300.0
2014-08-18 13:50:00,36.12,36.13,36.08,36.12,69400.0,31.8706,31.8794,31.8353,31.8706,69400.0
2014-08-18 14:00:00,36.12,36.14,36.11,36.13,71900.0,31.8706,31.8882,31.8617,31.8794,71900.0
2014-08-18 14:10:00,36.13,36.24,36.13,36.23,211300.0,31.8794,31.9765,31.8794,31.9676,211300.0
2014-08-18 14:20:00,36.23,36.26,36.21,36.26,108600.0,31.9676,31.9941,31.95,31.9941,108600.0
2014-08-18 14:30:00,36.26,36.33,36.25,36.3,207000.0,31.9941,32.0559,31.9853,32.0294,207000.0
2014-08-18 14:40:00,36.3,36.34,36.29,36.34,148200.0,32.0294,32.0647,32.0206,32.0647,148200.0
2014-08-18 14:50:00,36.34,36.34,36.3,36.32,92100.0,32.0647,32.0647,32.0294,32.047,92100.0
2014-08-18 15:00:00,36.32,36.35,36.3,36.31,125400.0,32.047,32.0735,32.0294,32.0382,125400.0
2014-08-18 15:10:00,36.32,36.36,36.3,36.3,179800.0,32.047,32.0823,32.0294,32.0294,179800.0
2014-08-18 15:20:00,36.31,36.32,36.28,36.31,194400.0,32.0382,32.047,32.0117,32.0382,194400.0
2014-08-18 15:30:00,36.31,36.35,36.3,36.35,152700.0,32.0382,32.0735,32.0294,32.0735,152700.0
2014-08-18 15:40:00,36.34,36.36,36.32,36.36,254600.0,32.0647,32.0823,32.047,32.0823,254600.0
2014-08-18 15:50:00,36.36,36.39,36.35,36.36,628500.0,32.0823,32.1088,32.0735,32.0823,628500.0
2014-08-19 09:30:00,36.27,36.35,36.12,36.31,312600.0,32.0029,32.0735,31.8706,32.0382,312600.0
2014-08-19 09:40:00,36.31,36.34,36.2,36.29,144400.0,32.0382,32.0647,31.9412,32.0206,144400.0
2014-08-19 09:50:00,36.29,36.35,36.26,36.32,173500.0,32.0206,32.0735,31.9941,32.047,173500.0
2014-08-19 10:00:00,36.32,36.46,36.32,36.42,140600.0,32.047,32.1706,32.047,32.1353,140600.0
2014-08-19 10:10:00,36.43,36.55,36.4,36.54,248600.0,32.1441,32.25,32.1176,32.2412,248600.0
2014-08-19 10:20:00,36.54,36.56,36.52,36.55,202500.0,32.2412,32.2588,32.2235,32.25,202500.0
2014-08-19 10:30:00,36.55,36.56,36.52,36.56,121800.0,32.25,32.2588,32.2235,32.2588,121800.0
2014-08-19 10:40:00,36.56,36.57,36.52,36.54,140400.0,32.2588,32.2676,32.2235,32.2412,140400.0
2014-08-19 10:50:00,36.55,36.55,36.45,36.45,104600.0,32.25,32.25,32.1617,32.1617,104600.0
2014-08-19 11:00:00,36.45,36.48,36.39,36.4,82700.0,32.1617,32.1882,32.1088,32.1176,82700.0
2014-08-19 11:10:00,36.39,36.41,36.36,36.4,130100.0,32.1088,32.1265,32.0823,32.1176,130100.0
2014-08-19 11:20:00,36.39,36.42,36.38,36.41,120400.0,32.1088,32.1353,32.1,32.1265,120400.0
2014-08-19 11:30:00,36.41,36.42,36.34,36.35,160200.0,32.1265,32.1353,32.0647,32.0735,160200.0
2014-08-19 11:40:00,36.35,36.36,36.3,36.33,121600.0,32.0735,32.0823,32.0294,32.0559,121600.0
2014-08-19 11:50:00,36.33,36.4,36.33,36.38,97800.0,32.0559,32.1176,32.0559,32.1,97800.0
2014-08-19 12:00:00,36.38,36.41,36.37,36.4,100700.0,32.1,32.1265,32.0912,32.1176,100700.0
2014-08-19 12:10:00,36.4,36.4,36.34,36.36,120200.0,32.1176,32.1176,32.0647,32.0823,120200.0
2014-08-19 12:20:00,36.36,36.38,36.35,36.36,44000.0,32.0823,32.1,32.0735,32.0823,44000.0
2014-08-19 12:30:00,36.36,36.37,36.27,36.27,110200.0,32.0823,32.0912,32.0029,32.0029,110200.0
2014-08-19 12:40:00,36.27,36.31,36.27,36.29,48800.0,32.0029,32.0382,32.0029,32.0206,48800.0
2014-08-19 12:50:00,36.28,36.32,36.27,36.29,76700.0,32.0117,32.047,32.0029,32.0206,76700.0
2014-08-19 13:00:00,36.3,36.32,36.27,36.3,63800.0,32.0294,32.047,32.0029,32.0294,63800.0
2014-08-19 13:10:00,36.3,36.3,36.28,36.28,32200.0,32.0294,32.0294,32.0117,32.0117,32200.0
2014-08-19 13:20:00,36.28,36.31,36.27,36.29,66500.0,32.0117,32.0382,32.0029,32.0206,66500.0
2014-08-19 13:30:00,36.29,36.32,36.28,36.3,41400.0,32.0206,32.047,32.0117,32.0294,41400.0
2014-08-19 13:40:00,36.3,36.35,36.3,36.34,48700.0,32.0294,32.0735,32.0294,32.0647,48700.0
2014-08-19 13:50:00,36.34,36.34,36.29,36.3,64600.0,32.0647,32.0647,32.0206,32.0294,64600.0
2014-08-19 14:00:00,36.3,36.36,36.28,36.34,103300.0,32.0294,32.0823,32.0117,32.0647,103300.0
2014-08-19 14:10:00,36.33,36.38,36.33,36.37,52900.0,32.0559,32.1,32.0559,32.0912,52900.0
2014-08-19 14:20:00,36.36,36.37,36.33,36.34,101000.0,32.0823,32.0912,32.0559,32.0647,101000.0
2014-08-19 14:30:00,36.34,36.34,36.29,36.3,87400.0,32.0647,32.0647,32.0206,32.0294,87400.0
2014-08-19 14:40:00,36.3,36.32,36.29,36.29,78700.0,32.0294,32.047,32.0206,32.0206,78700.0
2014-08-19 14:50:00,36.29,36.31,36.23,36.25,92200.0,32.0206,32.0382,31.9676,31.9853,92200.0
2014-08-19 15:00:00,36.25,36.27,36.24,36.26,151800.0,31.9853,32.0029,31.9765,31.9941,151800.0
2014-08-19 15:10:00,36.26,36.27,36.22,36.27,118900.0,31.9941,32.0029,31.9588,32.0029,118900.0
2014-08-19 15:20:00,36.27,36.28,36.24,36.28,82500.0,32.0029,32.0117,31.9765,32.0117,82500.0
2014-08-19 15:30:00,36.28,36.3,36.26,36.29,122400.0,32.0117,32.0294,31.9941,32.0206,122400.0
2014-08-19 15:40:00,36.28,36.29,36.25,36.26,227000.0,32.0117,32.0206,31.9853,31.9941,227000.0
2014-08-19 15:50:00,36.26,36.32,36.25,36.29,585500.0,31.9941,32.047,31.9853,32.0206,585500.0
2014-08-20 09:30:00,36.42,36.77,36.38,36.76,472300.0,32.1353,32.4441,32.1,32.4353,472300.0
2014-08-20 09:40:00,36.77,36.97,36.75,36.96,358000.0,32.4441,32.6206,32.4265,32.6117,358000.0
2014-08-20 09:50:00,36.96,37.07,36.9,36.92,469200.0,32.6117,32.7088,32.5588,32.5765,469200.0
2014-08-20 10:00:00,36.91,36.94,36.81,36.83,280900.0,32.5676,32.5941,32.4794,32.497,280900.0
2014-08-20 10:10:00,36.82,36.83,36.72,36.72,225600.0,32.4882,32.497,32.4,32.4,225600.0
2014-08-20 10:20:00,36.72,36.75,36.7,36.7,140700.0,32.4,32.4265,32.3823,32.3823,140700.0
2014-08-20 10:30:00,36.7,36.75,36.67,36.73,264600.0,32.3823,32.4265,32.3559,32.4088,264600.0
2014-08-20 10:40:00,36.73,36.79,36.73,36.76,142500.0,32.4088,32.4617,32.4088,32.4353,142500.0
2014-08-20 10:50:00,36.77,36.79,36.74,36.78,203700.0,32.4441,32.4617,32.4176,32.4529,203700.0
2014-08-20 11:00:00,36.79,36.81,36.67,36.69,189600.0,32.4617,32.4794,32.3559,32.3735,189600.0
2014-08-20 11:10:00,36.69,36.71,36.66,36.68,90500.0,32.3735,32.3912,32.347,32.3647,90500.0
2014-08-20 11:20:00,36.68,36.71,36.65,36.65,82000.0,32.3647,32.3912,32.3382,32.3382,82000.0
2014-08-20 11:30:00,36.66,36.78,36.65,36.78,147500.0,32.347,32.4529,32.3382,32.4529,147500.0
2014-08-20 11:40:00,36.78,36.88,36.77,36.85,203400.0,32.4529,32.5412,32.4441,32.5147,203400.0
2014-08-20 11:50:00,36.85,36.94,36.85,36.93,124400.0,32.5147,32.5941,32.5147,32.5853,124400.0
2014-08-20 12:00:00,36.94,36.96,36.93,36.94,94300.0,32.5941,32.6117,32.5853,32.5941,94300.0
2014-08-20 12:10:00,36.93,36.94,36.85,36.87,174800.0,32.5853,32.5941,32.5147,32.5323,174800.0
2014-08-20 12:20:00,36.87,36.93,36.87,36.89,78200.0,32.5323,32.5853,32.5323,32.55,78200.0
2014-08-20 12:30:00,36.89,36.89,36.86,36.86,30000.0,32.55,32.55,32.5235,32.5235,30000.0
2014-08-20 12:40:00,36.87,36.92,36.86,36.92,135900.0,32.5323,32.5765,32.5235,32.5765,135900.0
2014-08-20 12:50:00,36.92,36.93,36.91,36.92,35800.0,32.5765,32.5853,32.5676,32.5765,35800.0
2014-08-20 13:00:00,36.92,36.94,36.91,36.93,63200.0,32.5765,32.5941,32.5676,32.5853,63200.0
2014-08-20 13:10:00,36.94,37.0,36.93,37.0,80500.0,32.5941,32.647,32.5853,32.647,80500.0
2014-08-20 13:20:00,37.0,37.05,36.99,37.04,183800.0,32.647,32.6912,32.6382,32.6823,183800.0
2014-08-20 13:30:00,37.04,37.07,37.03,37.05,147600.0,32.6823,32.7088,32.6735,32.6912,147600.0
2014-08-20 13:40:00,37.05,37.09,37.04,37.09,135100.0,32.6912,32.7265,32.6823,32.7265,135100.0
2014-08-20 13:50:00,37.09,37.09,37.04,37.04,166100.0,32.7265,32.7265,32.6823,32.6823,166100.0
2014-08-20 14:00:00,37.04,37.04,36.91,36.96,229500.0,32.6823,32.6823,32.5676,32.6117,229500.0
2014-08-20 14:10:00,36.95,36.99,36.86,36.87,128800.0,32.6029,32.6382,32.5235,32.5323,128800.0
2014-08-20 14:20:00,36.87,36.94,36.86,36.92,157400.0,32.5323,32.5941,32.5235,32.5765,157400.0
2014-08-20 14:30:00,36.92,37.02,36.92,37.02,137100.0,32.5765,32.6647,32.5765,32.6647,137100.0
2014-08-20 14:40:00,37.01,37.08,37.01,37.06,188300.0,32.6559,32.7176,32.6559,32.7,188300.0
2014-08-20 14:50:00,37.07,37.09,37.04,37.06,118900.0,32.7088,32.7265,32.6823,32.7,118900.0
2014-08-20 15:00:00,37.07,37.08,37.03,37.05,129800.0,32.7088,32.7176,32.6735,32.6912,129800.0
2014-08-20 15:10:00,37.05,37.08,36.94,36.96,159500.0,32.6912,32.7176,32.5941,32.6117,159500.0
2014-08-20 15:20:00,36.97,36.98,36.94,36.96,158800.0,32.6206,32.6294,32.5941,32.6117,158800.0
2014-08-20 15:30:00,36.96,36.98,36.94,36.96,187100.0,32.6117,32.6294,32.5941,32.6117,187100.0
2014-08-20 15:40:00,36.97,36.97,36.94,36.95,316000.0,32.6206,32.6206,32.5941,32.6029,316000.0
2014-08-20 15:50:00,36.95,36.99,36.95,36.98,701900.0,32.6029,32.6382,32.6029,32.6294,701900.0
2014-08-21 09:30:00,36.86,36.9,36.54,36.57,313800.0,32.5235,32.5588,32.2412,32.2676,313800.0
2014-08-21 09:40:00,36.56,36.59,36.45,36.57,237600.0,32.2588,32.2853,32.1617,32.2676,237600.0
2014-08-21 09:50:00,36.58,36.58,36.52,36.55,142500.0,32.2765,32.2765,32.2235,32.25,142500.0
2014-08-21 10:00:00,36.55,36.63,36.53,36.54,111200.0,32.25,32.3206,32.2323,32.2412,111200.0
2014-08-21 10:10:00,36.54,36.56,36.47,36.51,119500.0,32.2412,32.2588,32.1794,32.2147,119500.0
2014-08-21 10:20:00,36.51,36.54,36.49,36.49,118400.0,32.2147,32.2412,32.197,32.197,118400.0
2014-08-21 10:30:00,36.5,36.56,36.49,36.51,85000.0,32.2059,32.2588,32.197,32.2147,85000.0
2014-08-21 10:40:00,36.51,36.52,36.46,36.48,114700.0,32.2147,32.2235,32.1706,32.1882,114700.0
2014-08-21 10:50:00,36.47,36.52,36.45,36.47,104500.0,32.1794,32.2235,32.1617,32.1794,104500.0
2014-08-21 11:00:00,36.47,36.53,36.47,36.53,88500.0,32.1794,32.2323,32.1794,32.2323,88500.0
2014-08-21 11:10:00,36.53,36.6,36.52,36.59,115600.0,32.2323,32.2941,32.2235,32.2853,115600.0
2014-08-21 11:20:00,36.59,36.62,36.59,36.6,199800.0,32.2853,32.3117,32.2853,32.2941,199800.0
2014-08-21 11:30:00,36.61,36.62,36.6,36.61,58000.0,32.3029,32.3117,32.2941,32.3029,58000.0
2014-08-21 11:40:00,36.61,36.64,36.6,36.63,83400.0,32.3029,32.3294,32.2941,32.3206,83400.0
2014-08-21 11:50:00,36.63,36.63,36.6,36.62,64800.0,32.3206,32.3206,32.2941,32.3117,64800.0
2014-08-21 12:00:00,36.62,36.62,36.57,36.58,91800.0,32.3117,32.3117,32.2676,32.2765,91800.0
2014-08-21 12:10:00,36.59,36.62,36.58,36.61,48500.0,32.2853,32.3117,32.2765,32.3029,48500.0
2014-08-21 12:20:00,36.61,36.61,36.57,36.57,41100.0,32.3029,32.3029,32.2676,32.2676,41100.0
2014-08-21 12:30:00,36.57,36.6,36.55,36.6,69700.0,32.2676,32.2941,32.25,32.2941,69700.0
2014-08-21 12:40:00,36.6,36.62,36.59,36.61,63000.0,32.2941,32.3117,32.2853,32.3029,63000.0
2014-08-21 12:50:00,36.61,36.64,36.6,36.64,55600.0,32.3029,32.3294,32.2941,32.3294,55600.0
2014-08-21 13:00:00,36.63,36.69,36.63,36.68,114800.0,32.3206,32.3735,32.3206,32.3647,114800.0
2014-08-21 13:10:00,36.68,36.72,36.67,36.72,64000.0,32.3647,32.4,32.3559,32.4,64000.0
2014-08-21 13:20:00,36.72,36.72,36.65,36.68,70300.0,32.4,32.4,32.3382,32.3647,70300.0
2014-08-21 13:30:00,36.68,36.7,36.66,36.68,35400.0,32.3647,32.3823,32.347,32.3647,35400.0
2014-08-21 13:40:00,36.68,36.69,36.66,36.68,34600.0,32.3647,32.3735,32.347,32.3647,34600.0
2014-08-21 13:50:00,36.67,36.68,36.65,36.66,70400.0,32.3559,32.3647,32.3382,32.347,70400.0
2014-08-21 14:00:00,36.65,36.66,36.57,36.57,89400.0,32.3382,32.347,32.2676,32.2676,89400.0
2014-08-21 14:10:00,36.57,36.6,36.57,36.57,101800.0,32.2676,32.2941,32.2676,32.2676,101800.0
2014-08-21 14:20:00,36.58,36.6,36.57,36.6,59900.0,32.2765,32.2941,32.2676,32.2941,59900.0
2014-08-21 14:30:00,36.59,36.6,36.59,36.6,50300.0,32.2853,32.2941,32.2853,32.2941,50300.0
2014-08-21 14:40:00,36.6,36.64,36.59,36.64,50500.0,32.2941,32.3294,32.2853,32.3294,50500.0
2014-08-21 14:50:00,36.64,36.64,36.6,36.62,274400.0,32.3294,32.3294,32.2941,32.3117,274400.0
2014-08-21 15:00:00,36.61,36.66,36.61,36.63,80400.0,32.3029,32.347,32.3029,32.3206,80400.0
2014-08-21 15:10:00,36.64,36.67,36.63,36.65,62900.0,32.3294,32.3559,32.3206,32.3382,62900.0
2014-08-21 15:20:00,36.65,36.66,36.65,36.66,71100.0,32.3382,32.347,32.3382,32.347,71100.0
2014-08-21 15:30:00,36.65,36.73,36.65,36.7,281700.0,32.3382,32.4088,32.3382,32.3823,281700.0
2014-08-21 15:40:00,36.7,36.73,36.68,36.72,204000.0,32.3823,32.4088,32.3647,32.4,204000.0
2014-08-21 15:50:00,36.72,36.73,36.67,36.67,354300.0,32.4,32.4088,32.3559,32.3559,354300.0
2014-08-22 09:30:00,36.62,36.62,36.3,36.41,231300.0,32.3117,32.3117,32.0294,32.1265,231300.0
2014-08-22 09:40:00,36.42,36.42,36.35,36.41,61400.0,32.1353,32.1353,32.0735,32.1265,61400.0
2014-08-22 09:50:00,36.4,36.46,36.38,36.46,105000.0,32.1176,32.1706,32.1,32.1706,105000.0
2014-08-22 10:00:00,36.46,36.6,36.43,36.59,185900.0,32.1706,32.2941,32.1441,32.2853,185900.0
2014-08-22 10:10:00,36.59,36.6,36.48,36.5,94500.0,32.2853,32.2941,32.1882,32.2059,94500.0
2014-08-22 10:20:00,36.49,36.57,36.48,36.57,68500.0,32.197,32.2676,32.1882,32.2676,68500.0
2014-08-22 10:30:00,36.57,36.61,36.51,36.52,150300.0,32.2676,32.3029,32.2147,32.2235,150300.0
2014-08-22 10:40:00,36.52,36.53,36.45,36.48,65100.0,32.2235,32.2323,32.1617,32.1882,65100.0
2014-08-22 10:50:00,36.48,36.49,36.42,36.43,114900.0,32.1882,32.197,32.1353,32.1441,114900.0
2014-08-22 11:00:00,36.42,36.53,36.4,36.52,108700.0,32.1353,32.2323,32.1176,32.2235,108700.0
2014-08-22 11:10:00,36.52,36.55,36.5,36.55,68800.0,32.2235,32.25,32.2059,32.25,68800.0
2014-08-22 11:20:00,36.56,36.62,36.53,36.61,116300.0,32.2588,32.3117,32.2323,32.3029,116300.0
2014-08-22 11:30:00,36.6,36.61,36.52,36.53,105700.0,32.2941,32.3029,32.2235,32.2323,105700.0
2014-08-22 11:40:00,36.53,36.54,36.46,36.47,61400.0,32.2323,32.2412,32.1706,32.1794,61400.0
2014-08-22 11:50:00,36.48,36.51,36.47,36.47,60700.0,32.1882,32.2147,32.1794,32.1794,60700.0
2014-08-22 12:00:00,36.48,36.52,36.46,36.52,67200.0,32.1882,32.2235,32.1706,32.2235,67200.0
2014-08-22 12:10:00,36.53,36.53,36.48,36.48,56000.0,32.2323,32.2323,32.1882,32.1882,56000.0
2014-08-22 12:20:00,36.48,36.52,36.47,36.52,41200.0,32.1882,32.2235,32.1794,32.2235,41200.0
2014-08-22 12:30:00,36.51,36.53,36.5,36.51,29300.0,32.2147,32.2323,32.2059,32.2147,29300.0
2014-08-22 12:40:00,36.51,36.51,36.46,36.49,40300.0,32.2147,32.2147,32.1706,32.197,40300.0
2014-08-22 12:50:00,36.5,36.5,36.46,36.48,21100.0,32.2059,32.2059,32.1706,32.1882,21100.0
2014-08-22 13:00:00,36.48,36.49,36.46,36.48,28000.0,32.1882,32.197,32.1706,32.1882,28000.0
2014-08-22 13:10:00,36.48,36.48,36.46,36.47,18300.0,32.1882,32.1882,32.1706,32.1794,18300.0
2014-08-22 13:20:00,36.46,36.47,36.44,36.45,58500.0,32.1706,32.1794,32.1529,32.1617,58500.0
2014-08-22 13:30:00,36.46,36.51,36.46,36.46,46800.0,32.1706,32.2147,32.1706,32.1706,46800.0
2014-08-22 13:40:00,36.46,36.48,36.45,36.48,30600.0,32.1706,32.1882,32.1617,32.1882,30600.0
2014-08-22 13:50:00,36.48,36.48,36.45,36.47,84500.0,32.1882,32.1882,32.1617,32.1794,84500.0
2014-08-22 14:00:00,36.47,36.48,36.45,36.45,56800.0,32.1794,32.1882,32.1617,32.1617,56800.0
2014-08-22 14:10:00,36.45,36.46,36.39,36.4,156800.0,32.1617,32.1706,32.1088,32.1176,156800.0
2014-08-22 14:20:00,36.39,36.41,36.38,36.4,79300.0,32.1088,32.1265,32.1,32.1176,79300.0
2014-08-22 14:30:00,36.4,36.4,36.35,36.38,98300.0,32.1176,32.1176,32.0735,32.1,98300.0
2014-08-22 14:40:00,36.38,36.42,36.37,36.42,55200.0,32.1,32.1353,32.0912,32.1353,55200.0
2014-08-22 14:50:00,36.42,36.45,36.42,36.45,43000.0,32.1353,32.1617,32.1353,32.1617,43000.0
2014-08-22 15:00:00,36.45,36.49,36.44,36.48,71700.0,32.1617,32.197,32.1529,32.1882,71700.0
2014-08-22 15:10:00,36.48,36.51,36.47,36.5,76900.0,32.1882,32.2147,32.1794,32.2059,76900.0
2014-08-22 15:20:00,36.5,36.5,36.47,36.49,59800.0,32.2059,32.2059,32.1794,32.197,59800.0
2014-08-22 15:30:00,36.48,36.5,36.46,36.5,92100.0,32.1882,32.2059,32.1706,32.2059,92100.0
2014-08-22 15:40:00,36.5,36.5,36.41,36.43,208500.0,32.2059,32.2059,32.1265,32.1441,208500.0
2014-08-22 15:50:00,36.44,36.45,36.42,36.44,339800.0,32.1529,32.1617,32.1353,32.1529,339800.0
2014-08-25 09:30:00,36.58,36.68,36.45,36.49,183900.0,32.2765,32.3647,32.1617,32.197,183900.0
2014-08-25 09:40:00,36.49,36.69,36.43,36.67,181400.0,32.197,32.3735,32.1441,32.3559,181400.0
2014-08-25 09:50:00,36.67,36.76,36.67,36.72,196900.0,32.3559,32.4353,32.3559,32.4,196900.0
2014-08-25 10:00:00,36.72,36.72,36.54,36.54,122000.0,32.4,32.4,32.2412,32.2412,122000.0
2014-08-25 10:10:00,36.54,36.55,36.46,36.51,71400.0,32.2412,32.25,32.1706,32.2147,71400.0
2014-08-25 10:20:00,36.49,36.51,36.45,36.49,94800.0,32.197,32.2147,32.1617,32.197,94800.0
2014-08-25 10:30:00,36.48,36.52,36.42,36.43,127900.0,32.1882,32.2235,32.1353,32.1441,127900.0
2014-08-25 10:40:00,36.43,36.5,36.4,36.45,102500.0,32.1441,32.2059,32.1176,32.1617,102500.0
2014-08-25 10:50:00,36.45,36.47,36.42,36.43,47400.0,32.1617,32.1794,32.1353,32.1441,47400.0
2014-08-25 11:00:00,36.43,36.52,36.41,36.5,107900.0,32.1441,32.2235,32.1265,32.2059,107900.0
2014-08-25 11:10:00,36.5,36.53,36.45,36.52,54000.0,32.2059,32.2323,32.1617,32.2235,54000.0
2014-08-25 11:20:00,36.53,36.53,36.49,36.5,60200.0,32.2323,32.2323,32.197,32.2059,60200.0
2014-08-25 11:30:00,36.49,36.54,36.48,36.49,86700.0,32.197,32.2412,32.1882,32.197,86700.0
2014-08-25 11:40:00,36.49,36.5,36.46,36.49,41400.0,32.197,32.2059,32.1706,32.197,41400.0
2014-08-25 11:50:00,36.5,36.51,36.48,36.49,92600.0,32.2059,32.2147,32.1882,32.197,92600.0
2014-08-25 12:00:00,36.5,36.53,36.49,36.52,60200.0,32.2059,32.2323,32.197,32.2235,60200.0
2014-08-25 12:10:00,36.52,36.53,36.48,36.48,80200.0,32.2235,32.2323,32.1882,32.1882,80200.0
2014-08-25 12:20:00,36.48,36.52,36.48,36.52,38800.0,32.1882,32.2235,32.1882,32.2235,38800.0
2014-08-25 12:30:00,36.52,36.53,36.49,36.5,74600.0,32.2235,32.2323,32.197,32.2059,74600.0
2014-08-25 12:40:00,36.5,36.55,36.5,36.51,49400.0,32.2059,32.25,32.2059,32.2147,49400.0
2014-08-25 12:50:00,36.52,36.52,36.49,36.5,66400.0,32.2235,32.2235,32.197,32.2059,66400.0
2014-08-25 13:00:00,36.5,36.52,36.49,36.5,98200.0,32.2059,32.2235,32.197,32.2059,98200.0
2014-08-25 13:10:00,36.51,36.52,36.49,36.49,29500.0,32.2147,32.2235,32.197,32.197,29500.0
2014-08-25 13:20:00,36.5,36.52,36.5,36.51,68800.0,32.2059,32.2235,32.2059,32.2147,68800.0
2014-08-25 13:30:00,36.52,36.52,36.5,36.51,76500.0,32.2235,32.2235,32.2059,32.2147,76500.0
2014-08-25 13:40:00,36.5,36.51,36.47,36.48,157300.0,32.2059,32.2147,32.1794,32.1882,157300.0
2014-08-25 13:50:00,36.48,36.51,36.48,36.5,105400.0,32.1882,32.2147,32.1882,32.2059,105400.0
2014-08-25 14:00:00,36.5,36.51,36.46,36.5,92800.0,32.2059,32.2147,32.1706,32.2059,92800.0
2014-08-25 14:10:00,36.51,36.51,36.47,36.48,146200.0,32.2147,32.2147,32.1794,32.1882,146200.0
2014-08-25 14:20:00,36.48,36.51,36.47,36.49,47100.0,32.1882,32.2147,32.1794,32.197,47100.0
2014-08-25 14:30:00,36.48,36.49,36.47,36.49,91300.0,32.1882,32.197,32.1794,32.197,91300.0
2014-08-25 14:40:00,36.48,36.5,36.46,36.47,55400.0,32.1882,32.2059,32.1706,32.1794,55400.0
2014-08-25 14:50:00,36.47,36.48,36.46,36.46,62700.0,32.1794,32.1882,32.1706,32.1706,62700.0
2014-08-25 15:00:00,36.46,36.47,36.43,36.44,125300.0,32.1706,32.1794,32.1441,32.1529,125300.0
2014-08-25 15:10:00,36.44,36.46,36.4,36.45,109600.0,32.1529,32.1706,32.1176,32.1617,109600.0
2014-08-25 15:20:00,36.45,36.46,36.43,36.43,63200.0,32.1617,32.1706,32.1441,32.1441,63200.0
2014-08-25 15:30:00,36.44,36.48,36.44,36.48,94500.0,32.1529,32.1882,32.1529,32.1882,94500.0
2014-08-25 15:40:00,36.48,36.49,36.46,36.47,125000.0,32.1882,32.197,32.1706,32.1794,125000.0
2014-08-25 15:50:00,36.48,36.49,36.46,36.48,308500.0,32.1882,32.197,32.1706,32.1882,308500.0
2014-08-26 09:30:00,36.54,36.59,36.41,36.45,165100.0,32.2412,32.2853,32.1265,32.1617,165100.0
2014-08-26 09:40:00,36.46,36.59,36.42,36.59,107300.0,32.1706,32.2853,32.1353,32.2853,107300.0
2014-08-26 09:50:00,36.59,36.63,36.53,36.57,102600.0,32.2853,32.3206,32.2323,32.2676,102600.0
2014-08-26 10:00:00,36.57,36.61,36.52,36.58,177100.0,32.2676,32.3029,32.2235,32.2765,177100.0
2014-08-26 10:10:00,36.57,36.59,36.51,36.56,90400.0,32.2676,32.2853,32.2147,32.2588,90400.0
2014-08-26 10:20:00,36.56,36.6,36.53,36.56,34900.0,32.2588,32.2941,32.2323,32.2588,34900.0
2014-08-26 10:30:00,36.56,36.57,36.51,36.54,77900.0,32.2588,32.2676,32.2147,32.2412,77900.0
2014-08-26 10:40:00,36.54,36.55,36.52,36.53,160800.0,32.2412,32.25,32.2235,32.2323,160800.0
2014-08-26 10:50:00,36.53,36.55,36.46,36.47,107300.0,32.2323,32.25,32.1706,32.1794,107300.0
2014-08-26 11:00:00,36.47,36.5,36.45,36.46,176900.0,32.1794,32.2059,32.1617,32.1706,176900.0
2014-08-26 11:10:00,36.45,36.46,36.42,36.43,66000.0,32.1617,32.1706,32.1353,32.1441,66000.0
2014-08-26 11:20:00,36.42,36.45,36.4,36.4,186100.0,32.1353,32.1617,32.1176,32.1176,186100.0
2014-08-26 11:30:00,36.41,36.43,36.38,36.4,107100.0,32.1265,32.1441,32.1,32.1176,107100.0
2014-08-26 11:40:00,36.39,36.41,36.38,36.39,177400.0,32.1088,32.1265,32.1,32.1088,177400.0
2014-08-26 11:50:00,36.38,36.4,36.36,36.38,156700.0,32.1,32.1176,32.0823,32.1,156700.0
2014-08-26 12:00:00,36.38,36.41,36.34,36.36,427300.0,32.1,32.1265,32.0647,32.0823,427300.0
2014-08-26 12:10:00,36.36,36.41,36.35,36.4,65600.0,32.0823,32.1265,32.0735,32.1176,65600.0
2014-08-26 12:20:00,36.4,36.42,36.37,36.38,99100.0,32.1176,32.1353,32.0912,32.1,99100.0
2014-08-26 12:30:00,36.38,36.38,36.35,36.36,220000.0,32.1,32.1,32.0735,32.0823,220000.0
2014-08-26 12:40:00,36.36,36.36,36.31,36.31,72900.0,32.0823,32.0823,32.0382,32.0382,72900.0
2014-08-26 12:50:00,36.32,36.36,36.3,36.33,114300.0,32.047,32.0823,32.0294,32.0559,114300.0
2014-08-26 13:00:00,36.33,36.35,36.3,36.31,61000.0,32.0559,32.0735,32.0294,32.0382,61000.0
2014-08-26 13:10:00,36.32,36.34,36.31,36.33,70100.0,32.047,32.0647,32.0382,32.0559,70100.0
2014-08-26 13:20:00,36.32,36.33,36.32,36.33,33600.0,32.047,32.0559,32.047,32.0559,33600.0
2014-08-26 13:30:00,36.33,36.34,36.31,36.33,125500.0,32.0559,32.0647,32.0382,32.0559,125500.0
2014-08-26 13:40:00,36.34,36.38,36.33,36.35,120900.0,32.0647,32.1,32.0559,32.0735,120900.0
2014-08-26 13:50:00,36.35,36.41,36.35,36.4,70500.0,32.0735,32.1265,32.0735,32.1176,70500.0
2014-08-26 14:00:00,36.41,36.43,36.4,36.42,68600.0,32.1265,32.1441,32.1176,32.1353,68600.0
2014-08-26 14:10:00,36.42,36.47,36.4,36.45,157500.0,32.1353,32.1794,32.1176,32.1617,157500.0
2014-08-26 14:20:00,36.44,36.49,36.44,36.49,155500.0,32.1529,32.197,32.1529,32.197,155500.0
2014-08-26 14:30:00,36.49,36.51,36.41,36.43,180900.0,32.197,32.2147,32.1265,32.1441,180900.0
2014-08-26 14:40:00,36.43,36.51,36.43,36.48,132900.0,32.1441,32.2147,32.1441,32.1882,132900.0
2014-08-26 14:50:00,36.49,36.51,36.48,36.5,84600.0,32.197,32.2147,32.1882,32.2059,84600.0
2014-08-26 15:00:00,36.49,36.5,36.48,36.5,80500.0,32.197,32.2059,32.1882,32.2059,80500.0
2014-08-26 15:10:00,36.5,36.51,36.49,36.5,108300.0,32.2059,32.2147,32.197,32.2059,108300.0
2014-08-26 15:20:00,36.49,36.5,36.43,36.44,118100.0,32.197,32.2059,32.1441,32.1529,118100.0
2014-08-26 15:30:00,36.44,36.46,36.38,36.39,472600.0,32.1529,32.1706,32.1,32.1088,472600.0
2014-08-26 15:40:00,36.39,36.44,36.38,36.39,286400.0,32.1088,32.1529,32.1,32.1088,286400.0
2014-08-26 15:50:00,36.4,36.43,36.37,36.38,527700.0,32.1176,32.1441,32.0912,32.1,527700.0
2014-08-27 09:30:00,36.58,36.62,36.41,36.45,233900.0,32.2765,32.3117,32.1265,32.1617,233900.0
2014-08-27 09:40:00,36.44,36.45,36.39,36.43,187500.0,32.1529,32.1617,32.1088,32.1441,187500.0
2014-08-27 09:50:00,36.43,36.44,36.36,36.39,141400.0,32.1441,32.1529,32.0823,32.1088,141400.0
2014-08-27 10:00:00,36.38,36.41,36.34,36.37,179000.0,32.1,32.1265,32.0647,32.0912,179000.0
2014-08-27 10:10:00,36.37,36.37,36.26,36.35,203000.0,32.0912,32.0912,31.9941,32.0735,203000.0
2014-08-27 10:20:00,36.35,36.42,36.35,36.37,157300.0,32.0735,32.1353,32.0735,32.0912,157300.0
2014-08-27 10:30:00,36.37,36.41,36.34,36.4,94700.0,32.0912,32.1265,32.0647,32.1176,94700.0
2014-08-27 10:40:00,36.4,36.44,36.38,36.44,204800.0,32.1176,32.1529,32.1,32.1529,204800.0
2014-08-27 10:50:00,36.45,36.5,36.42,36.5,105600.0,32.1617,32.2059,32.1353,32.2059,105600.0
2014-08-27 11:00:00,36.5,36.55,36.5,36.54,158300.0,32.2059,32.25,32.2059,32.2412,158300.0
2014-08-27 11:10:00,36.54,36.56,36.53,36.55,157000.0,32.2412,32.2588,32.2323,32.25,157000.0
2014-08-27 11:20:00,36.54,36.55,36.5,36.52,110100.0,32.2412,32.25,32.2059,32.2235,110100.0
2014-08-27 11:30:00,36.52,36.61,36.51,36.61,106100.0,32.2235,32.3029,32.2147,32.3029,106100.0
2014-08-27 11:40:00,36.61,36.65,36.6,36.61,150400.0,32.3029,32.3382,32.2941,32.3029,150400.0
2014-08-27 11:50:00,36.62,36.63,36.6,36.61,57700.0,32.3117,32.3206,32.2941,32.3029,57700.0
2014-08-27 12:00:00,36.62,36.63,36.54,36.54,54700.0,32.3117,32.3206,32.2412,32.2412,54700.0
2014-08-27 12:10:00,36.55,36.57,36.54,36.57,40900.0,32.25,32.2676,32.2412,32.2676,40900.0
2014-08-27 12:20:00,36.57,36.6,36.53,36.58,74700.0,32.2676,32.2941,32.2323,32.2765,74700.0
2014-08-27 12:30:00,36.59,36.63,36.58,36.62,55200.0,32.2853,32.3206,32.2765,32.3117,55200.0
2014-08-27 12:40:00,36.62,36.65,36.61,36.64,48100.0,32.3117,32.3382,32.3029,32.3294,48100.0
2014-08-27 12:50:00,36.63,36.64,36.57,36.59,212000.0,32.3206,32.3294,32.2676,32.2853,212000.0
2014-08-27 13:00:00,36.58,36.6,36.52,36.52,62700.0,32.2765,32.2941,32.2235,32.2235,62700.0
2014-08-27 13:10:00,36.52,36.53,36.41,36.49,213400.0,32.2235,32.2323,32.1265,32.197,213400.0
2014-08-27 13:20:00,36.5,36.52,36.44,36.51,99400.0,32.2059,32.2235,32.1529,32.2147,99400.0
2014-08-27 13:30:00,36.52,36.52,36.47,36.49,58500.0,32.2235,32.2235,32.1794,32.197,58500.0
2014-08-27 13:40:00,36.49,36.53,36.47,36.5,79800.0,32.197,32.2323,32.1794,32.2059,79800.0
2014-08-27 13:50:00,36.51,36.55,36.5,36.54,58400.0,32.2147,32.25,32.2059,32.2412,58400.0
2014-08-27 14:00:00,36.55,36.55,36.5,36.54,65500.0,32.25,32.25,32.2059,32.2412,65500.0
2014-08-27 14:10:00,36.54,36.54,36.44,36.44,141300.0,32.2412,32.2412,32.1529,32.1529,141300.0
2014-08-27 14:20:00,36.44,36.46,36.43,36.43,65700.0,32.1529,32.1706,32.1441,32.1441,65700.0
2014-08-27 14:30:00,36.43,36.45,36.38,36.38,198000.0,32.1441,32.1617,32.1,32.1,198000.0
2014-08-27 14:40:00,36.39,36.42,36.38,36.41,81200.0,32.1088,32.1353,32.1,32.1265,81200.0
2014-08-27 14:50:00,36.4,36.41,36.35,36.36,89200.0,32.1176,32.1265,32.0735,32.0823,89200.0
2014-08-27 15:00:00,36.36,36.44,36.33,36.44,182700.0,32.0823,32.1529,32.0559,32.1529,182700.0
2014-08-27 15:10:00,36.44,36.45,36.41,36.42,58000.0,32.1529,32.1617,32.1265,32.1353,58000.0
2014-08-27 15:20:00,36.43,36.45,36.42,36.45,39500.0,32.1441,32.1617,32.1353,32.1617,39500.0
2014-08-27 15:30:00,36.45,36.45,36.38,36.39,198700.0,32.1617,32.1617,32.1,32.1088,198700.0
2014-08-27 15:40:00,36.38,36.44,36.38,36.4,212500.0,32.1,32.1529,32.1,32.1176,212500.0
2014-08-27 15:50:00,36.41,36.46,36.4,36.43,381800.0,32.1265,32.1706,32.1176,32.1441,381800.0
2014-08-28 09:30:00,36.14,36.14,35.93,36.01,554100.0,31.8882,31.8882,31.7029,31.7735,554100.0
2014-08-28 09:40:00,36.01,36.01,35.92,35.93,212000.0,31.7735,31.7735,31.6941,31.7029,212000.0
2014-08-28 09:50:00,35.93,35.93,35.84,35.86,341600.0,31.7029,31.7029,31.6235,31.6412,341600.0
2014-08-28 10:00:00,35.86,35.91,35.81,35.87,210700.0,31.6412,31.6853,31.597,31.65,210700.0
2014-08-28 10:10:00,35.88,35.92,35.63,35.68,524200.0,31.6588,31.6941,31.4382,31.4823,524200.0
2014-08-28 10:20:00,35.67,35.76,35.66,35.7,314300.0,31.4735,31.5529,31.4647,31.5,314300.0
2014-08-28 10:30:00,35.69,35.82,35.68,35.75,182600.0,31.4912,31.6059,31.4823,31.5441,182600.0
2014-08-28 10:40:00,35.76,35.84,35.74,35.83,170200.0,31.5529,31.6235,31.5353,31.6147,170200.0
2014-08-28 10:50:00,35.82,35.88,35.79,35.87,187100.0,31.6059,31.6588,31.5794,31.65,187100.0
2014-08-28 11:00:00,35.88,35.95,35.88,35.89,163300.0,31.6588,31.7206,31.6588,31.6676,163300.0
2014-08-28 11:10:00,35.9,35.95,35.88,35.89,125200.0,31.6765,31.7206,31.6588,31.6676,125200.0
2014-08-28 11:20:00,35.88,35.94,35.87,35.94,91900.0,31.6588,31.7117,31.65,31.7117,91900.0
2014-08-28 11:30:00,35.94,36.0,35.94,35.97,159100.0,31.7117,31.7647,31.7117,31.7382,159100.0
2014-08-28 11:40:00,35.98,36.01,35.97,35.99,97900.0,31.747,31.7735,31.7382,31.7559,97900.0
2014-08-28 11:50:00,35.98,36.04,35.98,36.02,152600.0,31.747,31.8,31.747,31.7823,152600.0
2014-08-28 12:00:00,36.02,36.02,36.0,36.02,66100.0,31.7823,31.7823,31.7647,31.7823,66100.0
2014-08-28 12:10:00,36.02,36.09,36.01,36.07,156100.0,31.7823,31.8441,31.7735,31.8265,156100.0
2014-08-28 12:20:00,36.07,36.11,36.04,36.06,183400.0,31.8265,31.8617,31.8,31.8176,183400.0
2014-08-28 12:30:00,36.07,36.07,36.01,36.02,76300.0,31.8265,31.8265,31.7735,31.7823,76300.0
2014-08-28 12:40:00,36.02,36.05,36.01,36.01,68700.0,31.7823,31.8088,31.7735,31.7735,68700.0
2014-08-28 12:50:00,36.02,36.04,36.0,36.01,60900.0,31.7823,31.8,31.7647,31.7735,60900.0
2014-08-28 13:00:00,36.0,36.01,35.9,35.93,125400.0,31.7647,31.7735,31.6765,31.7029,125400.0
2014-08-28 13:10:00,35.94,36.01,35.92,35.97,155000.0,31.7117,31.7735,31.6941,31.7382,155000.0
2014-08-28 13:20:00,35.97,36.0,35.95,35.98,60800.0,31.7382,31.7647,31.7206,31.747,60800.0
2014-08-28 13:30:00,35.98,36.02,35.97,35.98,46000.0,31.747,31.7823,31.7382,31.747,46000.0
2014-08-28 13:40:00,35.98,36.04,35.98,36.03,67200.0,31.747,31.8,31.747,31.7912,67200.0
2014-08-28 13:50:00,36.03,36.04,35.98,35.98,67500.0,31.7912,31.8,31.747,31.747,67500.0
2014-08-28 14:00:00,35.97,36.01,35.97,35.99,60400.0,31.7382,31.7735,31.7382,31.7559,60400.0
2014-08-28 14:10:00,36.0,36.04,35.99,36.02,61200.0,31.7647,31.8,31.7559,31.7823,61200.0
2014-08-28 14:20:00,36.02,36.05,36.02,36.05,51900.0,31.7823,31.8088,31.7823,31.8088,51900.0
2014-08-28 14:30:00,36.04,36.05,36.0,36.01,71000.0,31.8,31.8088,31.7647,31.7735,71000.0
2014-08-28 14:40:00,36.01,36.04,36.01,36.04,120800.0,31.7735,31.8,31.7735,31.8,120800.0
2014-08-28 14:50:00,36.04,36.06,36.03,36.03,82400.0,31.8,31.8176,31.7912,31.7912,82400.0
2014-08-28 15:00:00,36.03,36.06,36.02,36.05,120600.0,31.7912,31.8176,31.7823,31.8088,120600.0
2014-08-28 15:10:00,36.06,36.08,36.03,36.08,75500.0,31.8176,31.8353,31.7912,31.8353,75500.0
2014-08-28 15:20:00,36.08,36.1,36.07,36.09,68200.0,31.8353,31.8529,31.8265,31.8441,68200.0
2014-08-28 15:30:00,36.09,36.15,36.09,36.11,209100.0,31.8441,31.897,31.8441,31.8617,209100.0
2014-08-28 15:40:00,36.11,36.17,36.11,36.15,312900.0,31.8617,31.9147,31.8617,31.897,312900.0
2014-08-28 15:50:00,36.15,36.17,36.13,36.15,766100.0,31.897,31.9147,31.8794,31.897,766100.0
2014-08-29 09:30:00,36.3,36.31,36.2,36.22,197200.0,32.0294,32.0382,31.9412,31.9588,197200.0
2014-08-29 09:40:00,36.22,36.24,36.17,36.2,137400.0,31.9588,31.9765,31.9147,31.9412,137400.0
2014-08-29 09:50:00,36.2,36.23,36.16,36.2,113100.0,31.9412,31.9676,31.9059,31.9412,113100.0
2014-08-29 10:00:00,36.2,36.22,36.17,36.18,90300.0,31.9412,31.9588,31.9147,31.9235,90300.0
2014-08-29 10:10:00,36.19,36.23,36.17,36.17,99700.0,31.9323,31.9676,31.9147,31.9147,99700.0
2014-08-29 10:20:00,36.17,36.25,36.16,36.24,72700.0,31.9147,31.9853,31.9059,31.9765,72700.0
2014-08-29 10:30:00,36.23,36.32,36.23,36.29,72200.0,31.9676,32.047,31.9676,32.0206,72200.0
2014-08-29 10:40:00,36.29,36.32,36.25,36.31,42800.0,32.0206,32.047,31.9853,32.0382,42800.0
2014-08-29 10:50:00,36.32,36.32,36.26,36.32,53000.0,32.047,32.047,31.9941,32.047,53000.0
2014-08-29 11:00:00,36.32,36.35,36.3,36.35,104700.0,32.047,32.0735,32.0294,32.0735,104700.0
2014-08-29 11:10:00,36.35,36.39,36.34,36.36,89400.0,32.0735,32.1088,32.0647,32.0823,89400.0
2014-08-29 11:20:00,36.36,36.39,36.3,36.35,71100.0,32.0823,32.1088,32.0294,32.0735,71100.0
2014-08-29 11:30:00,36.35,36.4,36.33,36.4,94200.0,32.0735,32.1176,32.0559,32.1176,94200.0
2014-08-29 11:40:00,36.4,36.41,36.38,36.39,70200.0,32.1176,32.1265,32.1,32.1088,70200.0
2014-08-29 11:50:00,36.4,36.46,36.39,36.45,99800.0,32.1176,32.1706,32.1088,32.1617,99800.0
2014-08-29 12:00:00,36.45,36.48,36.42,36.43,53400.0,32.1617,32.1882,32.1353,32.1441,53400.0
2014-08-29 12:10:00,36.43,36.43,36.36,36.36,65900.0,32.1441,32.1441,32.0823,32.0823,65900.0
2014-08-29 12:20:00,36.36,36.36,36.3,36.32,38800.0,32.0823,32.0823,32.0294,32.047,38800.0
2014-08-29 12:30:00,36.31,36.35,36.3,36.33,64200.0,32.0382,32.0735,32.0294,32.0559,64200.0
2014-08-29 12:40:00,36.32,36.38,36.32,36.38,52700.0,32.047,32.1,32.047,32.1,52700.0
2014-08-29 12:50:00,36.37,36.4,36.37,36.39,43900.0,32.0912,32.1176,32.0912,32.1088,43900.0
2014-08-29 13:00:00,36.39,36.41,36.32,36.34,89300.0,32.1088,32.1265,32.047,32.0647,89300.0
2014-08-29 13:10:00,36.34,36.34,36.3,36.32,27900.0,32.0647,32.0647,32.0294,32.047,27900.0
2014-08-29 13:20:00,36.31,36.33,36.3,36.32,55200.0,32.0382,32.0559,32.0294,32.047,55200.0
2014-08-29 13:30:00,36.31,36.32,36.3,36.3,34900.0,32.0382,32.047,32.0294,32.0294,34900.0
2014-08-29 13:40:00,36.3,36.32,36.3,36.31,23400.0,32.0294,32.047,32.0294,32.0382,23400.0
2014-08-29 13:50:00,36.31,36.31,36.28,36.31,28000.0,32.0382,32.0382,32.0117,32.0382,28000.0
2014-08-29 14:00:00,36.31,36.32,36.29,36.3,61600.0,32.0382,32.047,32.0206,32.0294,61600.0
2014-08-29 14:10:00,36.3,36.33,36.29,36.32,56500.0,32.0294,32.0559,32.0206,32.047,56500.0
2014-08-29 14:20:00,36.31,36.32,36.28,36.3,65200.0,32.0382,32.047,32.0117,32.0294,65200.0
2014-08-29 14:30:00,36.29,36.31,36.26,36.3,94700.0,32.0206,32.0382,31.9941,32.0294,94700.0
2014-08-29 14:40:00,36.3,36.31,36.29,36.3,69300.0,32.0294,32.0382,32.0206,32.0294,69300.0
2014-08-29 14:50:00,36.3,36.31,36.26,36.26,60400.0,32.0294,32.0382,31.9941,31.9941,60400.0
2014-08-29 15:00:00,36.27,36.29,36.26,36.27,64600.0,32.0029,32.0206,31.9941,32.0029,64600.0
2014-08-29 15:10:00,36.27,36.31,36.27,36.3,67000.0,32.0029,32.0382,32.0029,32.0294,67000.0
2014-08-29 15:20:00,36.29,36.33,36.28,36.29,162900.0,32.0206,32.0559,32.0117,32.0206,162900.0
2014-08-29 15:30:00,36.29,36.37,36.28,36.34,160200.0,32.0206,32.0912,32.0117,32.0647,160200.0
2014-08-29 15:40:00,36.34,36.38,36.33,36.37,191100.0,32.0647,32.1,32.0559,32.0912,191100.0
2014-08-29 15:50:00,36.37,36.41,36.37,36.37,491200.0,32.0912,32.1265,32.0912,32.0912,491200.0
2014-09-02 09:30:00,36.04,36.22,35.77,35.89,696700.0,31.8,31.9588,31.5617,31.6676,696700.0
2014-09-02 09:40:00,35.89,36.05,35.87,35.94,308900.0,31.6676,31.8088,31.65,31.7117,308900.0
2014-09-02 09:50:00,35.94,35.94,35.82,35.83,266000.0,31.7117,31.7117,31.6059,31.6147,266000.0
2014-09-02 10:00:00,35.84,35.85,35.69,35.71,428300.0,31.6235,31.6323,31.4912,31.5088,428300.0
2014-09-02 10:10:00,35.71,35.76,35.66,35.76,427900.0,31.5088,31.5529,31.4647,31.5529,427900.0
2014-09-02 10:20:00,35.75,35.8,35.74,35.76,339400.0,31.5441,31.5882,31.5353,31.5529,339400.0
2014-09-02 10:30:00,35.76,35.78,35.75,35.75,210600.0,31.5529,31.5706,31.5441,31.5441,210600.0
2014-09-02 10:40:00,35.76,35.79,35.73,35.75,268700.0,31.5529,31.5794,31.5265,31.5441,268700.0
2014-09-02 10:50:00,35.76,35.79,35.74,35.77,187400.0,31.5529,31.5794,31.5353,31.5617,187400.0
2014-09-02 11:00:00,35.76,35.79,35.73,35.75,245200.0,31.5529,31.5794,31.5265,31.5441,245200.0
2014-09-02 11:10:00,35.76,35.76,35.74,35.75,170300.0,31.5529,31.5529,31.5353,31.5441,170300.0
2014-09-02 11:20:00,35.75,35.81,35.75,35.76,197100.0,31.5441,31.597,31.5441,31.5529,197100.0
2014-09-02 11:30:00,35.76,35.81,35.75,35.8,186400.0,31.5529,31.597,31.5441,31.5882,186400.0
2014-09-02 11:40:00,35.81,35.81,35.7,35.71,158300.0,31.597,31.597,31.5,31.5088,158300.0
2014-09-02 11:50:00,35.7,35.71,35.58,35.65,259900.0,31.5,31.5088,31.3941,31.4559,259900.0
2014-09-02 12:00:00,35.65,35.66,35.6,35.61,119200.0,31.4559,31.4647,31.4117,31.4206,119200.0
2014-09-02 12:10:00,35.62,35.63,35.61,35.62,93400.0,31.4294,31.4382,31.4206,31.4294,93400.0
2014-09-02 12:20:00,35.63,35.63,35.54,35.55,149900.0,31.4382,31.4382,31.3588,31.3676,149900.0
2014-09-02 12:30:00,35.55,35.55,35.47,35.48,422100.0,31.3676,31.3676,31.297,31.3059,422100.0
2014-09-02 12:40:00,35.48,35.5,35.45,35.47,178600.0,31.3059,31.3235,31.2794,31.297,178600.0
2014-09-02 12:50:00,35.46,35.53,35.46,35.53,120800.0,31.2882,31.35,31.2882,31.35,120800.0
2014-09-02 13:00:00,35.52,35.55,35.51,35.52,126800.0,31.3412,31.3676,31.3323,31.3412,126800.0
2014-09-02 13:10:00,35.52,35.55,35.51,35.55,124500.0,31.3412,31.3676,31.3323,31.3676,124500.0
2014-09-02 13:20:00,35.56,35.57,35.54,35.56,100600.0,31.3765,31.3853,31.3588,31.3765,100600.0
2014-09-02 13:30:00,35.55,35.56,35.46,35.52,241700.0,31.3676,31.3765,31.2882,31.3412,241700.0
2014-09-02 13:40:00,35.52,35.58,35.52,35.56,132500.0,31.3412,31.3941,31.3412,31.3765,132500.0
2014-09-02 13:50:00,35.56,35.62,35.55,35.58,240800.0,31.3765,31.4294,31.3676,31.3941,240800.0
2014-09-02 14:00:00,35.58,35.6,35.55,35.58,101800.0,31.3941,31.4117,31.3676,31.3941,101800.0
2014-09-02 14:10:00,35.58,35.59,35.56,35.57,109400.0,31.3941,31.4029,31.3765,31.3853,109400.0
2014-09-02 14:20:00,35.56,35.58,35.52,35.55,136000.0,31.3765,31.3941,31.3412,31.3676,136000.0
2014-09-02 14:30:00,35.55,35.56,35.46,35.5,203900.0,31.3676,31.3765,31.2882,31.3235,203900.0
2014-09-02 14:40:00,35.5,35.5,35.45,35.47,120000.0,31.3235,31.3235,31.2794,31.297,120000.0
2014-09-02 14:50:00,35.47,35.52,35.47,35.49,119900.0,31.297,31.3412,31.297,31.3147,119900.0
2014-09-02 15:00:00,35.5,35.53,35.49,35.53,144800.0,31.3235,31.35,31.3147,31.35,144800.0
2014-09-02 15:10:00,35.52,35.53,35.51,35.52,137900.0,31.3412,31.35,31.3323,31.3412,137900.0
2014-09-02 15:20:00,35.53,35.55,35.5,35.5,190500.0,31.35,31.3676,31.3235,31.3235,190500.0
2014-09-02 15:30:00,35.5,35.51,35.46,35.47,407100.0,31.3235,31.3323,31.2882,31.297,407100.0
2014-09-02 15:40:00,35.47,35.5,35.47,35.48,550500.0,31.297,31.3235,31.297,31.3059,550500.0
2014-09-02 15:50:00,35.48,35.51,35.47,35.48,898200.0,31.3059,31.3323,31.297,31.3059,898200.0
2014-09-03 09:30:00,35.62,35.66,35.52,35.53,324500.0,31.4294,31.4647,31.3412,31.35,324500.0
2014-09-03 09:40:00,35.53,35.55,35.46,35.51,199900.0,31.35,31.3676,31.2882,31.3323,199900.0
2014-09-03 09:50:00,35.5,35.53,35.46,35.5,101000.0,31.3235,31.35,31.2882,31.3235,101000.0
2014-09-03 10:00:00,35.48,35.51,35.45,35.49,152700.0,31.3059,31.3323,31.2794,31.3147,152700.0
2014-09-03 10:10:00,35.49,35.58,35.49,35.5,128700.0,31.3147,31.3941,31.3147,31.3235,128700.0
2014-09-03 10:20:00,35.51,35.55,35.48,35.54,109100.0,31.3323,31.3676,31.3059,31.3588,109100.0
2014-09-03 10:30:00,35.54,35.54,35.49,35.52,91100.0,31.3588,31.3588,31.3147,31.3412,91100.0
2014-09-03 10:40:00,35.52,35.57,35.51,35.56,100500.0,31.3412,31.3853,31.3323,31.3765,100500.0
2014-09-03 10:50:00,35.55,35.56,35.45,35.46,74900.0,31.3676,31.3765,31.2794,31.2882,74900.0
2014-09-03 11:00:00,35.47,35.55,35.47,35.52,134400.0,31.297,31.3676,31.297,31.3412,134400.0
2014-09-03 11:10:00,35.52,35.53,35.51,35.52,68700.0,31.3412,31.35,31.3323,31.3412,68700.0
2014-09-03 11:20:00,35.52,35.52,35.45,35.45,179400.0,31.3412,31.3412,31.2794,31.2794,179400.0
2014-09-03 11:30:00,35.46,35.48,35.43,35.46,135400.0,31.2882,31.3059,31.2617,31.2882,135400.0
2014-09-03 11:40:00,35.45,35.47,35.41,35.43,87700.0,31.2794,31.297,31.2441,31.2617,87700.0
2014-09-03 11:50:00,35.43,35.47,35.41,35.43,103300.0,31.2617,31.297,31.2441,31.2617,103300.0
2014-09-03 12:00:00,35.42,35.47,35.41,35.46,76500.0,31.2529,31.297,31.2441,31.2882,76500.0
2014-09-03 12:10:00,35.45,35.48,35.43,35.44,104300.0,31.2794,31.3059,31.2617,31.2706,104300.0
2014-09-03 12:20:00,35.43,35.51,35.43,35.5,205300.0,31.2617,31.3323,31.2617,31.3235,205300.0
2014-09-03 12:30:00,35.49,35.51,35.45,35.46,78900.0,31.3147,31.3323,31.2794,31.2882,78900.0
2014-09-03 12:40:00,35.47,35.5,35.46,35.48,68600.0,31.297,31.3235,31.2882,31.3059,68600.0
2014-09-03 12:50:00,35.48,35.51,35.48,35.49,114100.0,31.3059,31.3323,31.3059,31.3147,114100.0
2014-09-03 13:00:00,35.48,35.52,35.47,35.5,70900.0,31.3059,31.3412,31.297,31.3235,70900.0
2014-09-03 13:10:00,35.51,35.52,35.44,35.45,119700.0,31.3323,31.3412,31.2706,31.2794,119700.0
2014-09-03 13:20:00,35.45,35.48,35.43,35.47,71000.0,31.2794,31.3059,31.2617,31.297,71000.0
2014-09-03 13:30:00,35.47,35.52,35.46,35.47,68400.0,31.297,31.3412,31.2882,31.297,68400.0
2014-09-03 13:40:00,35.48,35.5,35.46,35.48,57900.0,31.3059,31.3235,31.2882,31.3059,57900.0
2014-09-03 13:50:00,35.48,35.49,35.45,35.45,75000.0,31.3059,31.3147,31.2794,31.2794,75000.0
2014-09-03 14:00:00,35.45,35.49,35.45,35.46,64900.0,31.2794,31.3147,31.2794,31.2882,64900.0
2014-09-03 14:10:00,35.46,35.47,35.44,35.45,290600.0,31.2882,31.297,31.2706,31.2794,290600.0
2014-09-03 14:20:00,35.45,35.46,35.35,35.37,166700.0,31.2794,31.2882,31.1912,31.2088,166700.0
2014-09-03 14:30:00,35.38,35.42,35.34,35.35,136000.0,31.2176,31.2529,31.1823,31.1912,136000.0
2014-09-03 14:40:00,35.35,35.36,35.29,35.29,121400.0,31.1912,31.2,31.1382,31.1382,121400.0
2014-09-03 14:50:00,35.3,35.3,35.25,35.25,98700.0,31.147,31.147,31.1029,31.1029,98700.0
2014-09-03 15:00:00,35.25,35.3,35.21,35.27,254900.0,31.1029,31.147,31.0676,31.1206,254900.0
2014-09-03 15:10:00,35.27,35.29,35.22,35.28,132700.0,31.1206,31.1382,31.0765,31.1294,132700.0
2014-09-03 15:20:00,35.28,35.3,35.25,35.26,160500.0,31.1294,31.147,31.1029,31.1117,160500.0
2014-09-03 15:30:00,35.25,35.32,35.25,35.31,174500.0,31.1029,31.1647,31.1029,31.1559,174500.0
2014-09-03 15:40:00,35.31,35.32,35.27,35.27,335300.0,31.1559,31.1647,31.1206,31.1206,335300.0
2014-09-03 15:50:00,35.27,35.31,35.26,35.29,627100.0,31.1206,31.1559,31.1117,31.1382,627100.0
2014-09-04 09:30:00,35.25,35.43,35.25,35.39,227400.0,31.1029,31.2617,31.1029,31.2265,227400.0
2014-09-04 09:40:00,35.39,35.48,35.35,35.44,145300.0,31.2265,31.3059,31.1912,31.2706,145300.0
2014-09-04 09:50:00,35.44,35.49,35.43,35.45,78900.0,31.2706,31.3147,31.2617,31.2794,78900.0
2014-09-04 10:00:00,35.46,35.51,35.41,35.51,117600.0,31.2882,31.3323,31.2441,31.3323,117600.0
2014-09-04 10:10:00,35.5,35.55,35.48,35.5,88800.0,31.3235,31.3676,31.3059,31.3235,88800.0
2014-09-04 10:20:00,35.5,35.54,35.49,35.54,103600.0,31.3235,31.3588,31.3147,31.3588,103600.0
2014-09-04 10:30:00,35.54,35.56,35.52,35.56,108800.0,31.3588,31.3765,31.3412,31.3765,108800.0
2014-09-04 10:40:00,35.56,35.62,35.54,35.61,128100.0,31.3765,31.4294,31.3588,31.4206,128100.0
2014-09-04 10:50:00,35.61,35.64,35.6,35.63,116500.0,31.4206,31.447,31.4117,31.4382,116500.0
2014-09-04 11:00:00,35.63,35.67,35.6,35.6,139000.0,31.4382,31.4735,31.4117,31.4117,139000.0
2014-09-04 11:10:00,35.6,35.62,35.53,35.54,164300.0,31.4117,31.4294,31.35,31.3588,164300.0
2014-09-04 11:20:00,35.54,35.59,35.51,35.52,146800.0,31.3588,31.4029,31.3323,31.3412,146800.0
2014-09-04 11:30:00,35.52,35.55,35.5,35.55,92200.0,31.3412,31.3676,31.3235,31.3676,92200.0
2014-09-04 11:40:00,35.55,35.55,35.52,35.52,79200.0,31.3676,31.3676,31.3412,31.3412,79200.0
2014-09-04 11:50:00,35.52,35.55,35.52,35.52,55500.0,31.3412,31.3676,31.3412,31.3412,55500.0
2014-09-04 12:00:00,35.52,35.56,35.52,35.54,81400.0,31.3412,31.3765,31.3412,31.3588,81400.0
2014-09-04 12:10:00,35.54,35.56,35.52,35.53,94900.0,31.3588,31.3765,31.3412,31.35,94900.0
2014-09-04 12:20:00,35.52,35.54,35.46,35.5,77700.0,31.3412,31.3588,31.2882,31.3235,77700.0
2014-09-04 12:30:00,35.49,35.5,35.47,35.48,35100.0,31.3147,31.3235,31.297,31.3059,35100.0
2014-09-04 12:40:00,35.49,35.52,35.49,35.52,43400.0,31.3147,31.3412,31.3147,31.3412,43400.0
2014-09-04 12:50:00,35.51,35.52,35.47,35.48,53100.0,31.3323,31.3412,31.297,31.3059,53100.0
2014-09-04 13:00:00,35.48,35.49,35.46,35.46,67900.0,31.3059,31.3147,31.2882,31.2882,67900.0
2014-09-04 13:10:00,35.47,35.48,35.46,35.48,22300.0,31.297,31.3059,31.2882,31.3059,22300.0
2014-09-04 13:20:00,35.48,35.48,35.46,35.47,49300.0,31.3059,31.3059,31.2882,31.297,49300.0
2014-09-04 13:30:00,35.47,35.48,35.41,35.41,93000.0,31.297,31.3059,31.2441,31.2441,93000.0
2014-09-04 13:40:00,35.41,35.44,35.4,35.42,88100.0,31.2441,31.2706,31.2353,31.2529,88100.0
2014-09-04 13:50:00,35.42,35.43,35.41,35.42,79500.0,31.2529,31.2617,31.2441,31.2529,79500.0
2014-09-04 14:00:00,35.41,35.43,35.4,35.4,55600.0,31.2441,31.2617,31.2353,31.2353,55600.0
2014-09-04 14:10:00,35.4,35.41,35.36,35.37,82400.0,31.2353,31.2441,31.2,31.2088,82400.0
2014-09-04 14:20:00,35.37,35.38,35.3,35.31,54100.0,31.2088,31.2176,31.147,31.1559,54100.0
2014-09-04 14:30:00,35.31,35.33,35.28,35.28,97300.0,31.1559,31.1735,31.1294,31.1294,97300.0
2014-09-04 14:40:00,35.29,35.31,35.26,35.26,81000.0,31.1382,31.1559,31.1117,31.1117,81000.0
2014-09-04 14:50:00,35.26,35.29,35.21,35.22,89200.0,31.1117,31.1382,31.0676,31.0765,89200.0
2014-09-04 15:00:00,35.22,35.23,35.16,35.16,118600.0,31.0765,31.0853,31.0235,31.0235,118600.0
2014-09-04 15:10:00,35.17,35.17,35.05,35.06,192100.0,31.0323,31.0323,30.9265,30.9353,192100.0
2014-09-04 15:20:00,35.06,35.13,35.06,35.13,141800.0,30.9353,30.997,30.9353,30.997,141800.0
2014-09-04 15:30:00,35.12,35.13,35.08,35.1,168300.0,30.9882,30.997,30.9529,30.9706,168300.0
2014-09-04 15:40:00,35.1,35.16,35.08,35.16,349900.0,30.9706,31.0235,30.9529,31.0235,349900.0
2014-09-04 15:50:00,35.16,35.22,35.14,35.21,525000.0,31.0235,31.0765,31.0059,31.0676,525000.0
2014-09-05 09:30:00,35.16,35.19,34.85,34.94,494800.0,31.0235,31.05,30.75,30.8294,494800.0
2014-09-05 09:40:00,34.94,34.99,34.86,34.92,207400.0,30.8294,30.8735,30.7588,30.8117,207400.0
2014-09-05 09:50:00,34.91,34.99,34.91,34.98,146700.0,30.8029,30.8735,30.8029,30.8647,146700.0
2014-09-05 10:00:00,34.99,35.03,34.96,35.03,260700.0,30.8735,30.9088,30.847,30.9088,260700.0
2014-09-05 10:10:00,35.02,35.04,34.88,34.88,310700.0,30.9,30.9176,30.7765,30.7765,310700.0
2014-09-05 10:20:00,34.89,34.94,34.85,34.87,269800.0,30.7853,30.8294,30.75,30.7676,269800.0
2014-09-05 10:30:00,34.87,34.88,34.77,34.78,254300.0,30.7676,30.7765,30.6794,30.6882,254300.0
2014-09-05 10:40:00,34.78,34.81,34.76,34.8,225800.0,30.6882,30.7147,30.6706,30.7059,225800.0
2014-09-05 10:50:00,34.8,34.81,34.73,34.77,388600.0,30.7059,30.7147,30.6441,30.6794,388600.0
2014-09-05 11:00:00,34.77,34.87,34.77,34.87,486200.0,30.6794,30.7676,30.6794,30.7676,486200.0
2014-09-05 11:10:00,34.87,34.88,34.82,34.83,126100.0,30.7676,30.7765,30.7235,30.7323,126100.0
2014-09-05 11:20:00,34.83,34.86,34.8,34.85,127400.0,30.7323,30.7588,30.7059,30.75,127400.0
2014-09-05 11:30:00,34.85,34.91,34.85,34.87,151200.0,30.75,30.8029,30.75,30.7676,151200.0
2014-09-05 11:40:00,34.87,34.89,34.86,34.87,132000.0,30.7676,30.7853,30.7588,30.7676,132000.0
2014-09-05 11:50:00,34.87,34.9,34.85,34.9,194700.0,30.7676,30.7941,30.75,30.7941,194700.0
2014-09-05 12:00:00,34.9,34.91,34.84,34.84,301700.0,30.7941,30.8029,30.7412,30.7412,301700.0
2014-09-05 12:10:00,34.84,34.9,34.83,34.9,311500.0,30.7412,30.7941,30.7323,30.7941,311500.0
2014-09-05 12:20:00,34.9,34.96,34.89,34.96,130200.0,30.7941,30.847,30.7853,30.847,130200.0
2014-09-05 12:30:00,34.95,34.96,34.92,34.93,166600.0,30.8382,30.847,30.8117,30.8206,166600.0
2014-09-05 12:40:00,34.93,34.97,34.9,34.96,208000.0,30.8206,30.8559,30.7941,30.847,208000.0
2014-09-05 12:50:00,34.96,34.96,34.93,34.94,104800.0,30.847,30.847,30.8206,30.8294,104800.0
2014-09-05 13:00:00,34.94,34.97,34.93,34.93,170000.0,30.8294,30.8559,30.8206,30.8206,170000.0
2014-09-05 13:10:00,34.93,34.94,34.89,34.91,142100.0,30.8206,30.8294,30.7853,30.8029,142100.0
2014-09-05 13:20:00,34.91,34.91,34.88,34.88,123400.0,30.8029,30.8029,30.7765,30.7765,123400.0
2014-09-05 13:30:00,34.89,34.89,34.84,34.85,138300.0,30.7853,30.7853,30.7412,30.75,138300.0
2014-09-05 13:40:00,34.85,34.86,34.79,34.79,195400.0,30.75,30.7588,30.697,30.697,195400.0
2014-09-05 13:50:00,34.79,34.88,34.79,34.88,177000.0,30.697,30.7765,30.697,30.7765,177000.0
2014-09-05 14:00:00,34.88,34.98,34.88,34.96,166200.0,30.7765,30.8647,30.7765,30.847,166200.0
2014-09-05 14:10:00,34.95,34.99,34.94,34.94,118900.0,30.8382,30.8735,30.8294,30.8294,118900.0
2014-09-05 14:20:00,34.95,34.98,34.95,34.97,168500.0,30.8382,30.8647,30.8382,30.8559,168500.0
2014-09-05 14:30:00,34.97,34.98,34.94,34.94,142000.0,30.8559,30.8647,30.8294,30.8294,142000.0
2014-09-05 14:40:00,34.95,34.96,34.94,34.95,302200.0,30.8382,30.847,30.8294,30.8382,302200.0
2014-09-05 14:50:00,34.95,34.96,34.94,34.95,91900.0,30.8382,30.847,30.8294,30.8382,91900.0
2014-09-05 15:00:00,34.95,34.97,34.93,34.95,677300.0,30.8382,30.8559,30.8206,30.8382,677300.0
2014-09-05 15:10:00,34.95,35.0,34.94,34.97,131600.0,30.8382,30.8823,30.8294,30.8559,131600.0
2014-09-05 15:20:00,34.96,34.96,34.93,34.95,128400.0,30.847,30.847,30.8206,30.8382,128400.0
2014-09-05 15:30:00,34.95,34.96,34.88,34.91,436000.0,30.8382,30.847,30.7765,30.8029,436000.0
2014-09-05 15:40:00,34.91,34.97,34.87,34.96,698700.0,30.8029,30.8559,30.7676,30.847,698700.0
2014-09-05 15:50:00,34.96,35.01,34.93,35.01,1328400.0,30.847,30.8912,30.8206,30.8912,1328400.0
2014-09-08 09:30:00,34.96,35.0,34.8,34.85,357000.0,30.847,30.8823,30.7059,30.75,357000.0
2014-09-08 09:40:00,34.85,34.98,34.78,34.95,213000.0,30.75,30.8647,30.6882,30.8382,213000.0
2014-09-08 09:50:00,34.95,35.02,34.95,34.98,189000.0,30.8382,30.9,30.8382,30.8647,189000.0
2014-09-08 10:00:00,34.99,35.01,34.95,34.96,163600.0,30.8735,30.8912,30.8382,30.847,163600.0
2014-09-08 10:10:00,34.95,35.02,34.88,34.88,252600.0,30.8382,30.9,30.7765,30.7765,252600.0
2014-09-08 10:20:00,34.88,34.88,34.81,34.85,163000.0,30.7765,30.7765,30.7147,30.75,163000.0
2014-09-08 10:30:00,34.85,34.86,34.75,34.78,136800.0,30.75,30.7588,30.6617,30.6882,136800.0
2014-09-08 10:40:00,34.79,34.97,34.76,34.94,335500.0,30.697,30.8559,30.6706,30.8294,335500.0
2014-09-08 10:50:00,34.94,35.0,34.91,35.0,111700.0,30.8294,30.8823,30.8029,30.8823,111700.0
2014-09-08 11:00:00,35.0,35.02,34.94,34.94,158000.0,30.8823,30.9,30.8294,30.8294,158000.0
2014-09-08 11:10:00,34.94,34.97,34.92,34.97,192300.0,30.8294,30.8559,30.8117,30.8559,192300.0
2014-09-08 11:20:00,34.97,35.0,34.94,34.94,120700.0,30.8559,30.8823,30.8294,30.8294,120700.0
2014-09-08 11:30:00,34.95,34.97,34.94,34.97,151600.0,30.8382,30.8559,30.8294,30.8559,151600.0
2014-09-08 11:40:00,34.97,35.0,34.94,34.97,171200.0,30.8559,30.8823,30.8294,30.8559,171200.0
2014-09-08 11:50:00,34.96,34.97,34.92,34.96,128100.0,30.847,30.8559,30.8117,30.847,128100.0
2014-09-08 12:00:00,34.96,35.0,34.94,34.96,100300.0,30.847,30.8823,30.8294,30.847,100300.0
2014-09-08 12:10:00,34.97,34.97,34.94,34.94,52500.0,30.8559,30.8559,30.8294,30.8294,52500.0
2014-09-08 12:20:00,34.95,34.96,34.93,34.95,58400.0,30.8382,30.847,30.8206,30.8382,58400.0
2014-09-08 12:30:00,34.96,34.98,34.95,34.98,75500.0,30.847,30.8647,30.8382,30.8647,75500.0
2014-09-08 12:40:00,34.97,35.0,34.97,34.98,64900.0,30.8559,30.8823,30.8559,30.8647,64900.0
2014-09-08 12:50:00,34.98,34.98,34.92,34.93,130400.0,30.8647,30.8647,30.8117,30.8206,130400.0
2014-09-08 13:00:00,34.92,34.93,34.89,34.9,132400.0,30.8117,30.8206,30.7853,30.7941,132400.0
2014-09-08 13:10:00,34.9,34.91,34.85,34.85,90300.0,30.7941,30.8029,30.75,30.75,90300.0
2014-09-08 13:20:00,34.84,34.84,34.8,34.8,61400.0,30.7412,30.7412,30.7059,30.7059,61400.0
2014-09-08 13:30:00,34.81,34.82,34.78,34.81,97700.0,30.7147,30.7235,30.6882,30.7147,97700.0
2014-09-08 13:40:00,34.8,34.81,34.76,34.79,63700.0,30.7059,30.7147,30.6706,30.697,63700.0
2014-09-08 13:50:00,34.8,34.8,34.74,34.76,109900.0,30.7059,30.7059,30.6529,30.6706,109900.0
2014-09-08 14:00:00,34.76,34.79,34.74,34.79,93700.0,30.6706,30.697,30.6529,30.697,93700.0
2014-09-08 14:10:00,34.79,34.81,34.78,34.8,152700.0,30.697,30.7147,30.6882,30.7059,152700.0
2014-09-08 14:20:00,34.8,34.81,34.76,34.77,60000.0,30.7059,30.7147,30.6706,30.6794,60000.0
2014-09-08 14:30:00,34.77,34.79,34.77,34.78,104900.0,30.6794,30.697,30.6794,30.6882,104900.0
2014-09-08 14:40:00,34.78,34.82,34.77,34.78,141500.0,30.6882,30.7235,30.6794,30.6882,141500.0
2014-09-08 14:50:00,34.78,34.8,34.77,34.78,81300.0,30.6882,30.7059,30.6794,30.6882,81300.0
2014-09-08 15:00:00,34.79,34.83,34.77,34.83,107500.0,30.697,30.7323,30.6794,30.7323,107500.0
2014-09-08 15:10:00,34.83,34.86,34.82,34.83,289300.0,30.7323,30.7588,30.7235,30.7323,289300.0
2014-09-08 15:20:00,34.83,34.84,34.8,34.83,102700.0,30.7323,30.7412,30.7059,30.7323,102700.0
2014-09-08 15:30:00,34.84,34.93,34.83,34.92,195600.0,30.7412,30.8206,30.7323,30.8117,195600.0
2014-09-08 15:40:00,34.91,34.93,34.89,34.93,365500.0,30.8029,30.8206,30.7853,30.8206,365500.0
2014-09-08 15:50:00,34.93,34.94,34.87,34.9,590000.0,30.8206,30.8294,30.7676,30.7941,590000.0
2014-09-09 09:30:00,34.68,35.0,34.59,34.99,453300.0,30.6,30.8823,30.5206,30.8735,453300.0
2014-09-09 09:40:00,34.97,34.97,34.74,34.81,129800.0,30.8559,30.8559,30.6529,30.7147,129800.0
2014-09-09 09:50:00,34.8,34.81,34.68,34.71,161400.0,30.7059,30.7147,30.6,30.6265,161400.0
2014-09-09 10:00:00,34.71,34.76,34.68,34.68,89600.0,30.6265,30.6706,30.6,30.6,89600.0
2014-09-09 10:10:00,34.68,34.69,34.6,34.62,98100.0,30.6,30.6088,30.5294,30.547,98100.0
2014-09-09 10:20:00,34.63,34.71,34.61,34.69,87700.0,30.5559,30.6265,30.5382,30.6088,87700.0
2014-09-09 10:30:00,34.69,34.73,34.67,34.71,90100.0,30.6088,30.6441,30.5912,30.6265,90100.0
2014-09-09 10:40:00,34.71,34.72,34.63,34.63,103600.0,30.6265,30.6353,30.5559,30.5559,103600.0
2014-09-09 10:50:00,34.63,34.7,34.63,34.66,119100.0,30.5559,30.6176,30.5559,30.5823,119100.0
2014-09-09 11:00:00,34.65,34.72,34.65,34.69,128100.0,30.5735,30.6353,30.5735,30.6088,128100.0
2014-09-09 11:10:00,34.7,34.77,34.69,34.74,96600.0,30.6176,30.6794,30.6088,30.6529,96600.0
2014-09-09 11:20:00,34.74,34.77,34.73,34.75,142000.0,30.6529,30.6794,30.6441,30.6617,142000.0
2014-09-09 11:30:00,34.75,34.78,34.67,34.67,107700.0,30.6617,30.6882,30.5912,30.5912,107700.0
2014-09-09 11:40:00,34.68,34.7,34.63,34.64,101200.0,30.6,30.6176,30.5559,30.5647,101200.0
2014-09-09 11:50:00,34.64,34.65,34.55,34.57,182400.0,30.5647,30.5735,30.4853,30.5029,182400.0
2014-09-09 12:00:00,34.57,34.58,34.52,34.52,125200.0,30.5029,30.5117,30.4588,30.4588,125200.0
2014-09-09 12:10:00,34.53,34.59,34.51,34.57,70300.0,30.4676,30.5206,30.45,30.5029,70300.0
2014-09-09 12:20:00,34.57,34.63,34.56,34.6,209400.0,30.5029,30.5559,30.4941,30.5294,209400.0
2014-09-09 12:30:00,34.6,34.6,34.51,34.54,99300.0,30.5294,30.5294,30.45,30.4765,99300.0
2014-09-09 12:40:00,34.54,34.55,34.51,34.52,68100.0,30.4765,30.4853,30.45,30.4588,68100.0
2014-09-09 12:50:00,34.52,34.53,34.48,34.5,131300.0,30.4588,30.4676,30.4235,30.4412,131300.0
2014-09-09 13:00:00,34.5,34.52,34.46,34.47,129800.0,30.4412,30.4588,30.4059,30.4147,129800.0
2014-09-09 13:10:00,34.47,34.49,34.41,34.43,124200.0,30.4147,30.4323,30.3617,30.3794,124200.0
2014-09-09 13:20:00,34.44,34.48,34.42,34.48,89900.0,30.3882,30.4235,30.3706,30.4235,89900.0
2014-09-09 13:30:00,34.48,34.53,34.45,34.49,104000.0,30.4235,30.4676,30.397,30.4323,104000.0
2014-09-09 13:40:00,34.5,34.57,34.47,34.56,96500.0,30.4412,30.5029,30.4147,30.4941,96500.0
2014-09-09 13:50:00,34.56,34.57,34.52,34.52,69800.0,30.4941,30.5029,30.4588,30.4588,69800.0
2014-09-09 14:00:00,34.52,34.53,34.42,34.42,69000.0,30.4588,30.4676,30.3706,30.3706,69000.0
2014-09-09 14:10:00,34.42,34.43,34.36,34.36,121900.0,30.3706,30.3794,30.3176,30.3176,121900.0
2014-09-09 14:20:00,34.37,34.37,34.28,34.33,237000.0,30.3265,30.3265,30.247,30.2912,237000.0
2014-09-09 14:30:00,34.33,34.39,34.3,34.38,114400.0,30.2912,30.3441,30.2647,30.3353,114400.0
2014-09-09 14:40:00,34.39,34.41,34.32,34.32,261900.0,30.3441,30.3617,30.2823,30.2823,261900.0
2014-09-09 14:50:00,34.32,34.36,34.3,34.33,244100.0,30.2823,30.3176,30.2647,30.2912,244100.0
2014-09-09 15:00:00,34.32,34.33,34.25,34.27,230700.0,30.2823,30.2912,30.2206,30.2382,230700.0
2014-09-09 15:10:00,34.27,34.31,34.23,34.27,243800.0,30.2382,30.2735,30.2029,30.2382,243800.0
2014-09-09 15:20:00,34.27,34.32,34.2,34.3,337600.0,30.2382,30.2823,30.1765,30.2647,337600.0
2014-09-09 15:30:00,34.3,34.35,34.28,34.29,467700.0,30.2647,30.3088,30.247,30.2559,467700.0
2014-09-09 15:40:00,34.29,34.41,34.28,34.4,462200.0,30.2559,30.3617,30.247,30.3529,462200.0
2014-09-09 15:50:00,34.41,34.46,34.41,34.42,691800.0,30.3617,30.4059,30.3617,30.3706,691800.0
2014-09-10 09:30:00,34.35,34.49,34.02,34.02,552200.0,30.3088,30.4323,30.0176,30.0176,552200.0
2014-09-10 09:40:00,34.03,34.13,33.91,34.13,560300.0,30.0265,30.1147,29.9206,30.1147,560300.0
2014-09-10 09:50:00,34.13,34.31,34.1,34.25,399300.0,30.1147,30.2735,30.0882,30.2206,399300.0
2014-09-10 10:00:00,34.25,34.28,34.19,34.28,211000.0,30.2206,30.247,30.1676,30.247,211000.0
2014-09-10 10:10:00,34.27,34.34,34.23,34.28,215900.0,30.2382,30.3,30.2029,30.247,215900.0
2014-09-10 10:20:00,34.29,34.42,34.29,34.37,147500.0,30.2559,30.3706,30.2559,30.3265,147500.0
2014-09-10 10:30:00,34.38,34.42,34.27,34.29,159000.0,30.3353,30.3706,30.2382,30.2559,159000.0
2014-09-10 10:40:00,34.29,34.34,34.25,34.32,188300.0,30.2559,30.3,30.2206,30.2823,188300.0
2014-09-10 10:50:00,34.32,34.35,34.24,34.25,101700.0,30.2823,30.3088,30.2117,30.2206,101700.0
2014-09-10 11:00:00,34.24,34.24,34.17,34.22,141300.0,30.2117,30.2117,30.15,30.1941,141300.0
2014-09-10 11:10:00,34.23,34.28,34.23,34.28,114100.0,30.2029,30.247,30.2029,30.247,114100.0
2014-09-10 11:20:00,34.27,34.27,34.23,34.27,125800.0,30.2382,30.2382,30.2029,30.2382,125800.0
2014-09-10 11:30:00,34.27,34.29,34.25,34.27,137500.0,30.2382,30.2559,30.2206,30.2382,137500.0
2014-09-10 11:40:00,34.27,34.37,34.27,34.37,108500.0,30.2382,30.3265,30.2382,30.3265,108500.0
2014-09-10 11:50:00,34.37,34.45,34.36,34.38,143200.0,30.3265,30.397,30.3176,30.3353,143200.0
2014-09-10 12:00:00,34.37,34.44,34.34,34.42,200700.0,30.3265,30.3882,30.3,30.3706,200700.0
2014-09-10 12:10:00,34.42,34.47,34.39,34.47,137500.0,30.3706,30.4147,30.3441,30.4147,137500.0
2014-09-10 12:20:00,34.47,34.49,34.43,34.46,128900.0,30.4147,30.4323,30.3794,30.4059,128900.0
2014-09-10 12:30:00,34.46,34.52,34.44,34.47,156700.0,30.4059,30.4588,30.3882,30.4147,156700.0
2014-09-10 12:40:00,34.46,34.52,34.45,34.5,94200.0,30.4059,30.4588,30.397,30.4412,94200.0
2014-09-10 12:50:00,34.49,34.52,34.48,34.5,76000.0,30.4323,30.4588,30.4235,30.4412,76000.0
2014-09-10 13:00:00,34.5,34.59,34.48,34.58,132900.0,30.4412,30.5206,30.4235,30.5117,132900.0
2014-09-10 13:10:00,34.58,34.62,34.53,34.55,131200.0,30.5117,30.547,30.4676,30.4853,131200.0
2014-09-10 13:20:00,34.55,34.58,34.53,34.54,75300.0,30.4853,30.5117,30.4676,30.4765,75300.0
2014-09-10 13:30:00,34.54,34.56,34.47,34.48,92700.0,30.4765,30.4941,30.4147,30.4235,92700.0
2014-09-10 13:40:00,34.48,34.52,34.46,34.52,80600.0,30.4235,30.4588,30.4059,30.4588,80600.0
2014-09-10 13:50:00,34.52,34.56,34.49,34.49,94000.0,30.4588,30.4941,30.4323,30.4323,94000.0
2014-09-10 14:00:00,34.49,34.55,34.48,34.52,120100.0,30.4323,30.4853,30.4235,30.4588,120100.0
2014-09-10 14:10:00,34.52,34.58,34.52,34.52,88900.0,30.4588,30.5117,30.4588,30.4588,88900.0
2014-09-10 14:20:00,34.52,34.57,34.51,34.52,158100.0,30.4588,30.5029,30.45,30.4588,158100.0
2014-09-10 14:30:00,34.52,34.52,34.46,34.5,166600.0,30.4588,30.4588,30.4059,30.4412,166600.0
2014-09-10 14:40:00,34.5,34.51,34.47,34.48,95800.0,30.4412,30.45,30.4147,30.4235,95800.0
2014-09-10 14:50:00,34.48,34.51,34.47,34.51,82600.0,30.4235,30.45,30.4147,30.45,82600.0
2014-09-10 15:00:00,34.5,34.55,34.49,34.54,103900.0,30.4412,30.4853,30.4323,30.4765,103900.0
2014-09-10 15:10:00,34.54,34.56,34.5,34.53,115100.0,30.4765,30.4941,30.4412,30.4676,115100.0
2014-09-10 15:20:00,34.54,34.55,34.51,34.54,130900.0,30.4765,30.4853,30.45,30.4765,130900.0
2014-09-10 15:30:00,34.54,34.58,34.52,34.55,159900.0,30.4765,30.5117,30.4588,30.4853,159900.0
2014-09-10 15:40:00,34.55,34.58,34.53,34.56,236100.0,30.4853,30.5117,30.4676,30.4941,236100.0
2014-09-10 15:50:00,34.57,34.59,34.54,34.56,605800.0,30.5029,30.5206,30.4765,30.4941,605800.0
2014-09-11 09:30:00,34.35,34.35,34.12,34.26,304100.0,30.3088,30.3088,30.1059,30.2294,304100.0
2014-09-11 09:40:00,34.26,34.4,34.26,34.36,225200.0,30.2294,30.3529,30.2294,30.3176,225200.0
2014-09-11 09:50:00,34.37,34.45,34.34,34.44,144900.0,30.3265,30.397,30.3,30.3882,144900.0
2014-09-11 10:00:00,34.45,34.52,34.44,34.46,161600.0,30.397,30.4588,30.3882,30.4059,161600.0
2014-09-11 10:10:00,34.46,34.52,34.42,34.51,95300.0,30.4059,30.4588,30.3706,30.45,95300.0
2014-09-11 10:20:00,34.5,34.53,34.42,34.45,151700.0,30.4412,30.4676,30.3706,30.397,151700.0
2014-09-11 10:30:00,34.45,34.46,34.39,34.44,111300.0,30.397,30.4059,30.3441,30.3882,111300.0
2014-09-11 10:40:00,34.44,34.53,34.4,34.52,153600.0,30.3882,30.4676,30.3529,30.4588,153600.0
2014-09-11 10:50:00,34.52,34.6,34.52,34.6,135500.0,30.4588,30.5294,30.4588,30.5294,135500.0
2014-09-11 11:00:00,34.59,34.69,34.59,34.64,165700.0,30.5206,30.6088,30.5206,30.5647,165700.0
2014-09-11 11:10:00,34.64,34.72,34.63,34.68,114900.0,30.5647,30.6353,30.5559,30.6,114900.0
2014-09-11 11:20:00,34.69,34.71,34.66,34.7,135000.0,30.6088,30.6265,30.5823,30.6176,135000.0
2014-09-11 11:30:00,34.7,34.73,34.69,34.7,159100.0,30.6176,30.6441,30.6088,30.6176,159100.0
2014-09-11 11:40:00,34.7,34.71,34.67,34.68,85100.0,30.6176,30.6265,30.5912,30.6,85100.0
2014-09-11 11:50:00,34.68,34.68,34.56,34.57,306500.0,30.6,30.6,30.4941,30.5029,306500.0
2014-09-11 12:00:00,34.56,34.58,34.53,34.56,112700.0,30.4941,30.5117,30.4676,30.4941,112700.0
2014-09-11 12:10:00,34.55,34.57,34.51,34.57,66000.0,30.4853,30.5029,30.45,30.5029,66000.0
2014-09-11 12:20:00,34.57,34.64,34.55,34.63,75600.0,30.5029,30.5647,30.4853,30.5559,75600.0
2014-09-11 12:30:00,34.63,34.65,34.58,34.61,172100.0,30.5559,30.5735,30.5117,30.5382,172100.0
2014-09-11 12:40:00,34.62,34.63,34.59,34.59,44900.0,30.547,30.5559,30.5206,30.5206,44900.0
2014-09-11 12:50:00,34.6,34.65,34.58,34.59,54000.0,30.5294,30.5735,30.5117,30.5206,54000.0
2014-09-11 13:00:00,34.59,34.61,34.56,34.57,88100.0,30.5206,30.5382,30.4941,30.5029,88100.0
2014-09-11 13:10:00,34.57,34.58,34.53,34.56,55300.0,30.5029,30.5117,30.4676,30.4941,55300.0
2014-09-11 13:20:00,34.55,34.55,34.5,34.53,55000.0,30.4853,30.4853,30.4412,30.4676,55000.0
2014-09-11 13:30:00,34.52,34.55,34.52,34.53,66600.0,30.4588,30.4853,30.4588,30.4676,66600.0
2014-09-11 13:40:00,34.54,34.55,34.52,34.52,72700.0,30.4765,30.4853,30.4588,30.4588,72700.0
2014-09-11 13:50:00,34.52,34.54,34.51,34.53,50300.0,30.4588,30.4765,30.45,30.4676,50300.0
2014-09-11 14:00:00,34.52,34.65,34.52,34.6,151400.0,30.4588,30.5735,30.4588,30.5294,151400.0
2014-09-11 14:10:00,34.6,34.63,34.57,34.59,117200.0,30.5294,30.5559,30.5029,30.5206,117200.0
2014-09-11 14:20:00,34.58,34.62,34.58,34.61,246400.0,30.5117,30.547,30.5117,30.5382,246400.0
2014-09-11 14:30:00,34.62,34.64,34.54,34.54,165900.0,30.547,30.5647,30.4765,30.4765,165900.0
2014-09-11 14:40:00,34.54,34.57,34.53,34.56,97900.0,30.4765,30.5029,30.4676,30.4941,97900.0
2014-09-11 14:50:00,34.56,34.59,34.55,34.57,136900.0,30.4941,30.5206,30.4853,30.5029,136900.0
2014-09-11 15:00:00,34.57,34.64,34.57,34.61,154100.0,30.5029,30.5647,30.5029,30.5382,154100.0
2014-09-11 15:10:00,34.6,34.64,34.57,34.58,206000.0,30.5294,30.5647,30.5029,30.5117,206000.0
2014-09-11 15:20:00,34.57,34.62,34.57,34.61,154800.0,30.5029,30.547,30.5029,30.5382,154800.0
2014-09-11 15:30:00,34.61,34.61,34.57,34.58,234000.0,30.5382,30.5382,30.5029,30.5117,234000.0
2014-09-11 15:40:00,34.57,34.59,34.56,34.59,335300.0,30.5029,30.5206,30.4941,30.5206,335300.0
2014-09-11 15:50:00,34.59,34.6,34.55,34.56,621100.0,30.5206,30.5294,30.4853,30.4941,621100.0
2014-09-12 09:30:00,34.39,34.42,34.16,34.31,480900.0,30.3441,30.3706,30.1412,30.2735,480900.0
2014-09-12 09:40:00,34.32,34.61,34.32,34.61,157300.0,30.2823,30.5382,30.2823,30.5382,157300.0
2014-09-12 09:50:00,34.6,34.6,34.44,34.46,96600.0,30.5294,30.5294,30.3882,30.4059,96600.0
2014-09-12 10:00:00,34.46,34.49,34.39,34.47,156700.0,30.4059,30.4323,30.3441,30.4147,156700.0
2014-09-12 10:10:00,34.48,34.5,34.42,34.42,77500.0,30.4235,30.4412,30.3706,30.3706,77500.0
2014-09-12 10:20:00,34.42,34.46,34.41,34.42,77000.0,30.3706,30.4059,30.3617,30.3706,77000.0
2014-09-12 10:30:00,34.43,34.46,34.33,34.34,100800.0,30.3794,30.4059,30.2912,30.3,100800.0
2014-09-12 10:40:00,34.35,34.37,34.29,34.37,206200.0,30.3088,30.3265,30.2559,30.3265,206200.0
2014-09-12 10:50:00,34.37,34.41,34.35,34.39,100600.0,30.3265,30.3617,30.3088,30.3441,100600.0
2014-09-12 11:00:00,34.38,34.44,34.36,34.44,99900.0,30.3353,30.3882,30.3176,30.3882,99900.0
2014-09-12 11:10:00,34.44,34.47,34.4,34.45,92200.0,30.3882,30.4147,30.3529,30.397,92200.0
2014-09-12 11:20:00,34.45,34.45,34.37,34.37,79800.0,30.397,30.397,30.3265,30.3265,79800.0
2014-09-12 11:30:00,34.36,34.4,34.33,34.4,133100.0,30.3176,30.3529,30.2912,30.3529,133100.0
2014-09-12 11:40:00,34.4,34.46,34.39,34.43,117800.0,30.3529,30.4059,30.3441,30.3794,117800.0
2014-09-12 11:50:00,34.42,34.46,34.4,34.44,88500.0,30.3706,30.4059,30.3529,30.3882,88500.0
2014-09-12 12:00:00,34.45,34.47,34.4,34.45,83600.0,30.397,30.4147,30.3529,30.397,83600.0
2014-09-12 12:10:00,34.45,34.5,34.42,34.47,75700.0,30.397,30.4412,30.3706,30.4147,75700.0
2014-09-12 12:20:00,34.48,34.49,34.46,34.47,74800.0,30.4235,30.4323,30.4059,30.4147,74800.0
2014-09-12 12:30:00,34.48,34.48,34.39,34.4,86200.0,30.4235,30.4235,30.3441,30.3529,86200.0
2014-09-12 12:40:00,34.4,34.41,34.36,34.37,94500.0,30.3529,30.3617,30.3176,30.3265,94500.0
2014-09-12 12:50:00,34.37,34.38,34.31,34.34,96600.0,30.3265,30.3353,30.2735,30.3,96600.0
2014-09-12 13:00:00,34.33,34.39,34.3,34.31,80300.0,30.2912,30.3441,30.2647,30.2735,80300.0
2014-09-12 13:10:00,34.31,34.36,34.29,34.3,130100.0,30.2735,30.3176,30.2559,30.2647,130100.0
2014-09-12 13:20:00,34.29,34.31,34.25,34.25,97600.0,30.2559,30.2735,30.2206,30.2206,97600.0
2014-09-12 13:30:00,34.25,34.28,34.24,34.25,98700.0,30.2206,30.247,30.2117,30.2206,98700.0
2014-09-12 13:40:00,34.24,34.3,34.24,34.27,70200.0,30.2117,30.2647,30.2117,30.2382,70200.0
2014-09-12 13:50:00,34.26,34.28,34.24,34.26,81100.0,30.2294,30.247,30.2117,30.2294,81100.0
2014-09-12 14:00:00,34.26,34.26,34.23,34.25,94400.0,30.2294,30.2294,30.2029,30.2206,94400.0
2014-09-12 14:10:00,34.25,34.27,34.21,34.22,85600.0,30.2206,30.2382,30.1853,30.1941,85600.0
2014-09-12 14:20:00,34.23,34.24,34.17,34.17,75100.0,30.2029,30.2117,30.15,30.15,75100.0
2014-09-12 14:30:00,34.17,34.21,34.17,34.18,90800.0,30.15,30.1853,30.15,30.1588,90800.0
2014-09-12 14:40:00,34.17,34.18,34.14,34.18,130800.0,30.15,30.1588,30.1235,30.1588,130800.0
2014-09-12 14:50:00,34.17,34.18,34.12,34.15,131000.0,30.15,30.1588,30.1059,30.1323,131000.0
2014-09-12 15:00:00,34.14,34.2,34.1,34.18,199700.0,30.1235,30.1765,30.0882,30.1588,199700.0
2014-09-12 15:10:00,34.18,34.18,34.11,34.18,235600.0,30.1588,30.1588,30.097,30.1588,235600.0
2014-09-12 15:20:00,34.19,34.21,34.14,34.17,161600.0,30.1676,30.1853,30.1235,30.15,161600.0
2014-09-12 15:30:00,34.18,34.2,34.16,34.2,193400.0,30.1588,30.1765,30.1412,30.1765,193400.0
2014-09-12 15:40:00,34.2,34.26,34.15,34.26,361700.0,30.1765,30.2294,30.1323,30.2294,361700.0
2014-09-12 15:50:00,34.25,34.27,34.23,34.25,671300.0,30.2206,30.2382,30.2029,30.2206,671300.0
2014-09-15 09:30:00,34.24,34.31,34.2,34.2,232400.0,30.2117,30.2735,30.1765,30.1765,232400.0
2014-09-15 09:40:00,34.2,34.26,34.13,34.18,158900.0,30.1765,30.2294,30.1147,30.1588,158900.0
2014-09-15 09:50:00,34.19,34.19,34.14,34.18,180500.0,30.1676,30.1676,30.1235,30.1588,180500.0
2014-09-15 10:00:00,34.17,34.3,34.16,34.24,203600.0,30.15,30.2647,30.1412,30.2117,203600.0
2014-09-15 10:10:00,34.24,34.29,34.21,34.28,133000.0,30.2117,30.2559,30.1853,30.247,133000.0
2014-09-15 10:20:00,34.27,34.29,34.22,34.29,97800.0,30.2382,30.2559,30.1941,30.2559,97800.0
2014-09-15 10:30:00,34.29,34.31,34.22,34.27,77500.0,30.2559,30.2735,30.1941,30.2382,77500.0
2014-09-15 10:40:00,34.27,34.29,34.2,34.22,63900.0,30.2382,30.2559,30.1765,30.1941,63900.0
2014-09-15 10:50:00,34.22,34.3,34.21,34.29,71800.0,30.1941,30.2647,30.1853,30.2559,71800.0
2014-09-15 11:00:00,34.29,34.3,34.24,34.26,123400.0,30.2559,30.2647,30.2117,30.2294,123400.0
2014-09-15 11:10:00,34.26,34.29,34.22,34.23,65700.0,30.2294,30.2559,30.1941,30.2029,65700.0
2014-09-15 11:20:00,34.22,34.24,34.19,34.22,68200.0,30.1941,30.2117,30.1676,30.1941,68200.0
2014-09-15 11:30:00,34.22,34.26,34.17,34.18,85300.0,30.1941,30.2294,30.15,30.1588,85300.0
2014-09-15 11:40:00,34.18,34.19,34.11,34.17,123900.0,30.1588,30.1676,30.097,30.15,123900.0
2014-09-15 11:50:00,34.18,34.22,34.16,34.21,114300.0,30.1588,30.1941,30.1412,30.1853,114300.0
2014-09-15 12:00:00,34.21,34.27,34.21,34.25,58400.0,30.1853,30.2382,30.1853,30.2206,58400.0
2014-09-15 12:10:00,34.25,34.28,34.22,34.22,91000.0,30.2206,30.247,30.1941,30.1941,91000.0
2014-09-15 12:20:00,34.23,34.26,34.2,34.23,81600.0,30.2029,30.2294,30.1765,30.2029,81600.0
2014-09-15 12:30:00,34.24,34.25,34.18,34.18,56800.0,30.2117,30.2206,30.1588,30.1588,56800.0
2014-09-15 12:40:00,34.18,34.24,34.18,34.23,74900.0,30.1588,30.2117,30.1588,30.2029,74900.0
2014-09-15 12:50:00,34.23,34.25,34.19,34.2,112300.0,30.2029,30.2206,30.1676,30.1765,112300.0
2014-09-15 13:00:00,34.2,34.26,34.18,34.23,65000.0,30.1765,30.2294,30.1588,30.2029,65000.0
2014-09-15 13:10:00,34.23,34.25,34.21,34.24,52100.0,30.2029,30.2206,30.1853,30.2117,52100.0
2014-09-15 13:20:00,34.23,34.27,34.22,34.24,47600.0,30.2029,30.2382,30.1941,30.2117,47600.0
2014-09-15 13:30:00,34.25,34.28,34.23,34.26,54400.0,30.2206,30.247,30.2029,30.2294,54400.0
2014-09-15 13:40:00,34.25,34.3,34.23,34.27,55000.0,30.2206,30.2647,30.2029,30.2382,55000.0
2014-09-15 13:50:00,34.27,34.27,34.22,34.22,63100.0,30.2382,30.2382,30.1941,30.1941,63100.0
2014-09-15 14:00:00,34.22,34.24,34.22,34.23,65100.0,30.1941,30.2117,30.1941,30.2029,65100.0
2014-09-15 14:10:00,34.24,34.29,34.23,34.29,75200.0,30.2117,30.2559,30.2029,30.2559,75200.0
2014-09-15 14:20:00,34.29,34.37,34.29,34.37,138100.0,30.2559,30.3265,30.2559,30.3265,138100.0
2014-09-15 14:30:00,34.37,34.39,34.33,34.37,199800.0,30.3265,30.3441,30.2912,30.3265,199800.0
2014-09-15 14:40:00,34.37,34.39,34.33,34.33,85300.0,30.3265,30.3441,30.2912,30.2912,85300.0
2014-09-15 14:50:00,34.33,34.33,34.31,34.33,64600.0,30.2912,30.2912,30.2735,30.2912,64600.0
2014-09-15 15:00:00,34.32,34.33,34.27,34.27,99100.0,30.2823,30.2912,30.2382,30.2382,99100.0
2014-09-15 15:10:00,34.27,34.28,34.23,34.25,84200.0,30.2382,30.247,30.2029,30.2206,84200.0
2014-09-15 15:20:00,34.25,34.29,34.25,34.28,82500.0,30.2206,30.2559,30.2206,30.247,82500.0
2014-09-15 15:30:00,34.28,34.29,34.26,34.28,76400.0,30.247,30.2559,30.2294,30.247,76400.0
2014-09-15 15:40:00,34.28,34.29,34.25,34.27,133200.0,30.247,30.2559,30.2206,30.2382,133200.0
2014-09-15 15:50:00,34.27,34.32,34.27,34.31,366800.0,30.2382,30.2823,30.2382,30.2735,366800.0
2014-09-16 09:30:00,34.3,34.35,34.15,34.25,260800.0,30.2647,30.3088,30.1323,30.2206,260800.0
2014-09-16 09:40:00,34.26,34.27,34.12,34.16,125500.0,30.2294,30.2382,30.1059,30.1412,125500.0
2014-09-16 09:50:00,34.15,34.26,34.12,34.21,118400.0,30.1323,30.2294,30.1059,30.1853,118400.0
2014-09-16 10:00:00,34.21,34.29,34.21,34.23,100700.0,30.1853,30.2559,30.1853,30.2029,100700.0
2014-09-16 10:10:00,34.24,34.3,34.2,34.26,74100.0,30.2117,30.2647,30.1765,30.2294,74100.0
2014-09-16 10:20:00,34.25,34.25,34.17,34.18,80900.0,30.2206,30.2206,30.15,30.1588,80900.0
2014-09-16 10:30:00,34.18,34.24,34.16,34.2,111400.0,30.1588,30.2117,30.1412,30.1765,111400.0
2014-09-16 10:40:00,34.2,34.21,34.14,34.2,78200.0,30.1765,30.1853,30.1235,30.1765,78200.0
2014-09-16 10:50:00,34.19,34.23,34.16,34.18,62000.0,30.1676,30.2029,30.1412,30.1588,62000.0
2014-09-16 11:00:00,34.18,34.2,34.12,34.12,83600.0,30.1588,30.1765,30.1059,30.1059,83600.0
2014-09-16 11:10:00,34.13,34.18,34.12,34.15,79600.0,30.1147,30.1588,30.1059,30.1323,79600.0
2014-09-16 11:20:00,34.16,34.29,34.16,34.28,99900.0,30.1412,30.2559,30.1412,30.247,99900.0
2014-09-16 11:30:00,34.29,34.56,34.28,34.55,454300.0,30.2559,30.4941,30.247,30.4853,454300.0
2014-09-16 11:40:00,34.55,34.93,34.55,34.93,922500.0,30.4853,30.8206,30.4853,30.8206,922500.0
2014-09-16 11:50:00,34.93,35.0,34.83,34.86,524100.0,30.8206,30.8823,30.7323,30.7588,524100.0
2014-09-16 12:00:00,34.85,35.0,34.78,34.78,401900.0,30.75,30.8823,30.6882,30.6882,401900.0
2014-09-16 12:10:00,34.78,34.92,34.78,34.9,125700.0,30.6882,30.8117,30.6882,30.7941,125700.0
2014-09-16 12:20:00,34.91,35.0,34.91,35.0,246000.0,30.8029,30.8823,30.8029,30.8823,246000.0
2014-09-16 12:30:00,34.99,35.03,34.91,34.97,153900.0,30.8735,30.9088,30.8029,30.8559,153900.0
2014-09-16 12:40:00,34.97,34.98,34.84,34.88,127300.0,30.8559,30.8647,30.7412,30.7765,127300.0
2014-09-16 12:50:00,34.88,34.9,34.81,34.83,154900.0,30.7765,30.7941,30.7147,30.7323,154900.0
2014-09-16 13:00:00,34.83,34.95,34.83,34.88,158000.0,30.7323,30.8382,30.7323,30.7765,158000.0
2014-09-16 13:10:00,34.89,34.9,34.84,34.89,142400.0,30.7853,30.7941,30.7412,30.7853,142400.0
2014-09-16 13:20:00,34.88,34.93,34.85,34.85,84800.0,30.7765,30.8206,30.75,30.75,84800.0
2014-09-16 13:30:00,34.86,34.91,34.85,34.9,144900.0,30.7588,30.8029,30.75,30.7941,144900.0
2014-09-16 13:40:00,34.91,35.01,34.9,35.0,129300.0,30.8029,30.8912,30.7941,30.8823,129300.0
2014-09-16 13:50:00,35.0,35.01,34.93,34.98,236800.0,30.8823,30.8912,30.8206,30.8647,236800.0
2014-09-16 14:00:00,34.98,35.01,34.93,34.93,132200.0,30.8647,30.8912,30.8206,30.8206,132200.0
2014-09-16 14:10:00,34.94,35.02,34.92,35.02,121800.0,30.8294,30.9,30.8117,30.9,121800.0
2014-09-16 14:20:00,35.02,35.04,34.96,34.98,131800.0,30.9,30.9176,30.847,30.8647,131800.0
2014-09-16 14:30:00,34.99,35.03,34.97,35.03,65900.0,30.8735,30.9088,30.8559,30.9088,65900.0
2014-09-16 14:40:00,35.02,35.1,35.01,35.05,156800.0,30.9,30.9706,30.8912,30.9265,156800.0
2014-09-16 14:50:00,35.04,35.1,35.03,35.07,148000.0,30.9176,30.9706,30.9088,30.9441,148000.0
2014-09-16 15:00:00,35.08,35.09,35.03,35.08,178000.0,30.9529,30.9617,30.9088,30.9529,178000.0
2014-09-16 15:10:00,35.08,35.1,35.02,35.05,148500.0,30.9529,30.9706,30.9,30.9265,148500.0
2014-09-16 15:20:00,35.04,35.05,34.95,34.98,202800.0,30.9176,30.9265,30.8382,30.8647,202800.0
2014-09-16 15:30:00,34.98,34.98,34.91,34.93,239400.0,30.8647,30.8647,30.8029,30.8206,239400.0
2014-09-16 15:40:00,34.93,34.97,34.91,34.93,413900.0,30.8206,30.8559,30.8029,30.8206,413900.0
2014-09-16 15:50:00,34.94,34.94,34.85,34.9,927800.0,30.8294,30.8294,30.75,30.7941,927800.0
2014-09-17 09:30:00,34.87,34.9,34.69,34.79,378000.0,30.7676,30.7941,30.6088,30.697,378000.0
2014-09-17 09:40:00,34.8,34.84,34.65,34.74,177100.0,30.7059,30.7412,30.5735,30.6529,177100.0
2014-09-17 09:50:00,34.74,34.8,34.66,34.69,170200.0,30.6529,30.7059,30.5823,30.6088,170200.0
2014-09-17 10:00:00,34.69,34.77,34.66,34.67,248000.0,30.6088,30.6794,30.5823,30.5912,248000.0
2014-09-17 10:10:00,34.67,34.79,34.67,34.72,194900.0,30.5912,30.697,30.5912,30.6353,194900.0
2014-09-17 10:20:00,34.72,34.76,34.65,34.76,147100.0,30.6353,30.6706,30.5735,30.6706,147100.0
2014-09-17 10:30:00,34.77,34.8,34.72,34.72,93200.0,30.6794,30.7059,30.6353,30.6353,93200.0
2014-09-17 10:40:00,34.72,34.75,34.68,34.73,103400.0,30.6353,30.6617,30.6,30.6441,103400.0
2014-09-17 10:50:00,34.73,34.77,34.67,34.77,169000.0,30.6441,30.6794,30.5912,30.6794,169000.0
2014-09-17 11:00:00,34.77,34.77,34.69,34.74,129700.0,30.6794,30.6794,30.6088,30.6529,129700.0
2014-09-17 11:10:00,34.73,34.78,34.71,34.75,120200.0,30.6441,30.6882,30.6265,30.6617,120200.0
2014-09-17 11:20:00,34.75,34.78,34.72,34.76,80300.0,30.6617,30.6882,30.6353,30.6706,80300.0
2014-09-17 11:30:00,34.76,34.76,34.65,34.7,128500.0,30.6706,30.6706,30.5735,30.6176,128500.0
2014-09-17 11:40:00,34.71,34.74,34.7,34.72,131300.0,30.6265,30.6529,30.6176,30.6353,131300.0
2014-09-17 11:50:00,34.71,34.75,34.7,34.73,41400.0,30.6265,30.6617,30.6176,30.6441,41400.0
2014-09-17 12:00:00,34.73,34.77,34.71,34.73,53800.0,30.6441,30.6794,30.6265,30.6441,53800.0
2014-09-17 12:10:00,34.73,34.76,34.71,34.73,50400.0,30.6441,30.6706,30.6265,30.6441,50400.0
2014-09-17 12:20:00,34.72,34.73,34.66,34.68,90400.0,30.6353,30.6441,30.5823,30.6,90400.0
2014-09-17 12:30:00,34.69,34.73,34.67,34.73,35200.0,30.6088,30.6441,30.5912,30.6441,35200.0
2014-09-17 12:40:00,34.72,34.74,34.72,34.72,26000.0,30.6353,30.6529,30.6353,30.6353,26000.0
2014-09-17 12:50:00,34.71,34.72,34.7,34.71,77000.0,30.6265,30.6353,30.6176,30.6265,77000.0
2014-09-17 13:00:00,34.7,34.73,34.67,34.69,47600.0,30.6176,30.6441,30.5912,30.6088,47600.0
2014-09-17 13:10:00,34.68,34.7,34.66,34.66,73800.0,30.6,30.6176,30.5823,30.5823,73800.0
2014-09-17 13:20:00,34.67,34.67,34.61,34.62,61100.0,30.5912,30.5912,30.5382,30.547,61100.0
2014-09-17 13:30:00,34.61,34.63,34.6,34.61,87000.0,30.5382,30.5559,30.5294,30.5382,87000.0
2014-09-17 13:40:00,34.61,34.66,34.61,34.63,90400.0,30.5382,30.5823,30.5382,30.5559,90400.0
2014-09-17 13:50:00,34.62,34.67,34.61,34.64,170200.0,30.547,30.5912,30.5382,30.5647,170200.0
2014-09-17 14:00:00,34.64,34.72,34.4,34.53,419700.0,30.5647,30.6353,30.3529,30.4676,419700.0
2014-09-17 14:10:00,34.53,34.62,34.52,34.59,362700.0,30.4676,30.547,30.4588,30.5206,362700.0
2014-09-17 14:20:00,34.59,34.64,34.57,34.58,270300.0,30.5206,30.5647,30.5029,30.5117,270300.0
2014-09-17 14:30:00,34.59,34.6,34.52,34.52,162500.0,30.5206,30.5294,30.4588,30.4588,162500.0
2014-09-17 14:40:00,34.53,34.54,34.42,34.48,231800.0,30.4676,30.4765,30.3706,30.4235,231800.0
2014-09-17 14:50:00,34.49,34.55,34.47,34.52,143000.0,30.4323,30.4853,30.4147,30.4588,143000.0
2014-09-17 15:00:00,34.52,34.64,34.5,34.61,171600.0,30.4588,30.5647,30.4412,30.5382,171600.0
2014-09-17 15:10:00,34.61,34.63,34.58,34.59,127100.0,30.5382,30.5559,30.5117,30.5206,127100.0
2014-09-17 15:20:00,34.59,34.61,34.5,34.59,394700.0,30.5206,30.5382,30.4412,30.5206,394700.0
2014-09-17 15:30:00,34.59,34.6,34.49,34.5,270300.0,30.5206,30.5294,30.4323,30.4412,270300.0
2014-09-17 15:40:00,34.5,34.54,34.44,34.52,389500.0,30.4412,30.4765,30.3882,30.4588,389500.0
2014-09-17 15:50:00,34.51,34.53,34.46,34.51,874400.0,30.45,30.4676,30.4059,30.45,874400.0
2014-09-18 09:30:00,34.41,34.51,34.28,34.29,412300.0,30.3617,30.45,30.247,30.2559,412300.0
2014-09-18 09:40:00,34.28,34.53,34.27,34.52,414300.0,30.247,30.4676,30.2382,30.4588,414300.0
2014-09-18 09:50:00,34.52,34.54,34.34,34.38,177200.0,30.4588,30.4765,30.3,30.3353,177200.0
2014-09-18 10:00:00,34.38,34.41,34.34,34.39,215500.0,30.3353,30.3617,30.3,30.3441,215500.0
2014-09-18 10:10:00,34.39,34.52,34.38,34.44,167600.0,30.3441,30.4588,30.3353,30.3882,167600.0
2014-09-18 10:20:00,34.44,34.55,34.44,34.48,163500.0,30.3882,30.4853,30.3882,30.4235,163500.0
2014-09-18 10:30:00,34.48,34.65,34.48,34.53,190300.0,30.4235,30.5735,30.4235,30.4676,190300.0
2014-09-18 10:40:00,34.53,34.54,34.42,34.46,141400.0,30.4676,30.4765,30.3706,30.4059,141400.0
2014-09-18 10:50:00,34.46,34.46,34.37,34.38,109400.0,30.4059,30.4059,30.3265,30.3353,109400.0
2014-09-18 11:00:00,34.37,34.47,34.34,34.45,125000.0,30.3265,30.4147,30.3,30.397,125000.0
2014-09-18 11:10:00,34.45,34.46,34.4,34.46,105200.0,30.397,30.4059,30.3529,30.4059,105200.0
2014-09-18 11:20:00,34.46,34.46,34.39,34.39,245600.0,30.4059,30.4059,30.3441,30.3441,245600.0
2014-09-18 11:30:00,34.39,34.4,34.34,34.37,227700.0,30.3441,30.3529,30.3,30.3265,227700.0
2014-09-18 11:40:00,34.37,34.38,34.33,34.34,215700.0,30.3265,30.3353,30.2912,30.3,215700.0
2014-09-18 11:50:00,34.34,34.36,34.3,34.31,134900.0,30.3,30.3176,30.2647,30.2735,134900.0
2014-09-18 12:00:00,34.32,34.35,34.28,34.29,143400.0,30.2823,30.3088,30.247,30.2559,143400.0
2014-09-18 12:10:00,34.28,34.32,34.26,34.31,150200.0,30.247,30.2823,30.2294,30.2735,150200.0
2014-09-18 12:20:00,34.32,34.32,34.26,34.28,94400.0,30.2823,30.2823,30.2294,30.247,94400.0
2014-09-18 12:30:00,34.27,34.32,34.23,34.3,111900.0,30.2382,30.2823,30.2029,30.2647,111900.0
2014-09-18 12:40:00,34.3,34.33,34.3,34.33,63600.0,30.2647,30.2912,30.2647,30.2912,63600.0
2014-09-18 12:50:00,34.32,34.35,34.27,34.34,216400.0,30.2823,30.3088,30.2382,30.3,216400.0
2014-09-18 13:00:00,34.35,34.35,34.3,34.31,105600.0,30.3088,30.3088,30.2647,30.2735,105600.0
2014-09-18 13:10:00,34.31,34.33,34.29,34.3,75500.0,30.2735,30.2912,30.2559,30.2647,75500.0
2014-09-18 13:20:00,34.3,34.31,34.26,34.27,307300.0,30.2647,30.2735,30.2294,30.2382,307300.0
2014-09-18 13:30:00,34.27,34.31,34.26,34.28,183300.0,30.2382,30.2735,30.2294,30.247,183300.0
2014-09-18 13:40:00,34.28,34.29,34.23,34.23,194300.0,30.247,30.2559,30.2029,30.2029,194300.0
2014-09-18 13:50:00,34.23,34.23,34.18,34.19,151100.0,30.2029,30.2029,30.1588,30.1676,151100.0
2014-09-18 14:00:00,34.19,34.24,34.19,34.23,217300.0,30.1676,30.2117,30.1676,30.2029,217300.0
2014-09-18 14:10:00,34.23,34.26,34.2,34.26,166700.0,30.2029,30.2294,30.1765,30.2294,166700.0
2014-09-18 14:20:00,34.25,34.26,34.2,34.23,108700.0,30.2206,30.2294,30.1765,30.2029,108700.0
2014-09-18 14:30:00,34.24,34.25,34.19,34.2,174600.0,30.2117,30.2206,30.1676,30.1765,174600.0
2014-09-18 14:40:00,34.21,34.22,34.17,34.2,330700.0,30.1853,30.1941,30.15,30.1765,330700.0
2014-09-18 14:50:00,34.2,34.21,34.17,34.2,166400.0,30.1765,30.1853,30.15,30.1765,166400.0
2014-09-18 15:00:00,34.21,34.22,34.18,34.19,233500.0,30.1853,30.1941,30.1588,30.1676,233500.0
2014-09-18 15:10:00,34.2,34.21,34.18,34.21,146700.0,30.1765,30.1853,30.1588,30.1853,146700.0
2014-09-18 15:20:00,34.2,34.23,34.17,34.2,308600.0,30.1765,30.2029,30.15,30.1765,308600.0
2014-09-18 15:30:00,34.2,34.27,34.19,34.27,260600.0,30.1765,30.2382,30.1676,30.2382,260600.0
2014-09-18 15:40:00,34.27,34.29,34.23,34.29,382500.0,30.2382,30.2559,30.2029,30.2559,382500.0
2014-09-18 15:50:00,34.28,34.34,34.28,34.31,908900.0,30.247,30.3,30.247,30.2735,908900.0
2014-09-19 09:30:00,34.36,34.36,34.28,34.35,1161500.0,30.3176,30.3176,30.247,30.3088,1161500.0
2014-09-19 09:40:00,34.35,34.36,34.27,34.36,137500.0,30.3088,30.3176,30.2382,30.3176,137500.0
2014-09-19 09:50:00,34.36,34.38,34.31,34.32,130500.0,30.3176,30.3353,30.2735,30.2823,130500.0
2014-09-19 10:00:00,34.32,34.36,34.27,34.35,178300.0,30.2823,30.3176,30.2382,30.3088,178300.0
2014-09-19 10:10:00,34.35,34.36,34.22,34.22,144000.0,30.3088,30.3176,30.1941,30.1941,144000.0
2014-09-19 10:20:00,34.22,34.23,34.16,34.19,142400.0,30.1941,30.2029,30.1412,30.1676,142400.0
2014-09-19 10:30:00,34.18,34.21,34.1,34.14,231400.0,30.1588,30.1853,30.0882,30.1235,231400.0
2014-09-19 10:40:00,34.15,34.16,34.03,34.06,149800.0,30.1323,30.1412,30.0265,30.0529,149800.0
2014-09-19 10:50:00,34.06,34.11,34.03,34.07,98600.0,30.0529,30.097,30.0265,30.0617,98600.0
2014-09-19 11:00:00,34.06,34.15,34.05,34.14,128400.0,30.0529,30.1323,30.0441,30.1235,128400.0
2014-09-19 11:10:00,34.15,34.17,34.11,34.13,90500.0,30.1323,30.15,30.097,30.1147,90500.0
2014-09-19 11:20:00,34.13,34.15,34.07,34.08,83700.0,30.1147,30.1323,30.0617,30.0706,83700.0
2014-09-19 11:30:00,34.07,34.13,34.02,34.05,173600.0,30.0617,30.1147,30.0176,30.0441,173600.0
2014-09-19 11:40:00,34.05,34.08,34.04,34.04,94100.0,30.0441,30.0706,30.0353,30.0353,94100.0
2014-09-19 11:50:00,34.04,34.16,34.03,34.16,229100.0,30.0353,30.1412,30.0265,30.1412,229100.0
2014-09-19 12:00:00,34.16,34.19,34.14,34.16,85600.0,30.1412,30.1676,30.1235,30.1412,85600.0
2014-09-19 12:10:00,34.16,34.19,34.14,34.15,114300.0,30.1412,30.1676,30.1235,30.1323,114300.0
2014-09-19 12:20:00,34.15,34.19,34.14,34.18,87800.0,30.1323,30.1676,30.1235,30.1588,87800.0
2014-09-19 12:30:00,34.18,34.19,34.1,34.16,94400.0,30.1588,30.1676,30.0882,30.1412,94400.0
2014-09-19 12:40:00,34.16,34.17,34.08,34.11,101000.0,30.1412,30.15,30.0706,30.097,101000.0
2014-09-19 12:50:00,34.1,34.1,34.05,34.09,106900.0,30.0882,30.0882,30.0441,30.0794,106900.0
2014-09-19 13:00:00,34.09,34.09,33.93,33.93,246100.0,30.0794,30.0794,29.9382,29.9382,246100.0
2014-09-19 13:10:00,33.93,33.94,33.8,33.81,520100.0,29.9382,29.947,29.8235,29.8323,520100.0
2014-09-19 13:20:00,33.82,33.91,33.82,33.91,122600.0,29.8412,29.9206,29.8412,29.9206,122600.0
2014-09-19 13:30:00,33.92,33.94,33.87,33.88,106400.0,29.9294,29.947,29.8853,29.8941,106400.0
2014-09-19 13:40:00,33.88,33.9,33.86,33.9,106700.0,29.8941,29.9117,29.8765,29.9117,106700.0
2014-09-19 13:50:00,33.89,33.93,33.88,33.91,67000.0,29.9029,29.9382,29.8941,29.9206,67000.0
2014-09-19 14:00:00,33.9,33.95,33.89,33.92,116400.0,29.9117,29.9559,29.9029,29.9294,116400.0
2014-09-19 14:10:00,33.91,33.93,33.89,33.93,63500.0,29.9206,29.9382,29.9029,29.9382,63500.0
2014-09-19 14:20:00,33.93,33.99,33.91,33.92,115300.0,29.9382,29.9912,29.9206,29.9294,115300.0
2014-09-19 14:30:00,33.92,33.94,33.88,33.94,90800.0,29.9294,29.947,29.8941,29.947,90800.0
2014-09-19 14:40:00,33.94,33.99,33.91,33.97,74200.0,29.947,29.9912,29.9206,29.9735,74200.0
2014-09-19 14:50:00,33.97,33.99,33.94,33.95,72700.0,29.9735,29.9912,29.947,29.9559,72700.0
2014-09-19 15:00:00,33.95,33.97,33.92,33.94,77200.0,29.9559,29.9735,29.9294,29.947,77200.0
2014-09-19 15:10:00,33.95,34.01,33.95,34.0,112500.0,29.9559,30.0088,29.9559,30.0,112500.0
2014-09-19 15:20:00,34.0,34.0,33.94,34.0,111600.0,30.0,30.0,29.947,30.0,111600.0
2014-09-19 15:30:00,33.99,34.02,33.98,33.99,177100.0,29.9912,30.0176,29.9823,29.9912,177100.0
2014-09-19 15:40:00,34.0,34.05,34.0,34.04,300600.0,30.0,30.0441,30.0,30.0353,300600.0
2014-09-19 15:50:00,34.04,34.1,34.02,34.05,1092700.0,30.0353,30.0882,30.0176,30.0441,1092700.0
2014-09-22 09:30:00,33.63,33.69,33.5,33.51,674600.0,29.6735,29.7265,29.5588,29.5676,674600.0
2014-09-22 09:40:00,33.51,33.6,33.41,33.59,595700.0,29.5676,29.647,29.4794,29.6382,595700.0
2014-09-22 09:50:00,33.58,33.64,33.53,33.55,256900.0,29.6294,29.6823,29.5853,29.6029,256900.0
2014-09-22 10:00:00,33.55,33.59,33.5,33.53,363100.0,29.6029,29.6382,29.5588,29.5853,363100.0
2014-09-22 10:10:00,33.54,33.63,33.52,33.57,187300.0,29.5941,29.6735,29.5765,29.6206,187300.0
2014-09-22 10:20:00,33.57,33.57,33.5,33.51,187600.0,29.6206,29.6206,29.5588,29.5676,187600.0
2014-09-22 10:30:00,33.52,33.58,33.5,33.57,202300.0,29.5765,29.6294,29.5588,29.6206,202300.0
2014-09-22 10:40:00,33.57,33.57,33.46,33.48,522800.0,29.6206,29.6206,29.5235,29.5412,522800.0
2014-09-22 10:50:00,33.47,33.49,33.38,33.4,382900.0,29.5323,29.55,29.4529,29.4706,382900.0
2014-09-22 11:00:00,33.4,33.45,33.36,33.4,244600.0,29.4706,29.5147,29.4353,29.4706,244600.0
2014-09-22 11:10:00,33.39,33.4,33.34,33.37,213600.0,29.4617,29.4706,29.4176,29.4441,213600.0
2014-09-22 11:20:00,33.38,33.42,33.37,33.41,113700.0,29.4529,29.4882,29.4441,29.4794,113700.0
2014-09-22 11:30:00,33.4,33.45,33.35,33.42,205100.0,29.4706,29.5147,29.4265,29.4882,205100.0
2014-09-22 11:40:00,33.42,33.42,33.26,33.29,169700.0,29.4882,29.4882,29.347,29.3735,169700.0
2014-09-22 11:50:00,33.29,33.34,33.28,33.3,211500.0,29.3735,29.4176,29.3647,29.3823,211500.0
2014-09-22 12:00:00,33.29,33.32,33.26,33.27,277200.0,29.3735,29.4,29.347,29.3559,277200.0
2014-09-22 12:10:00,33.27,33.28,33.14,33.15,328400.0,29.3559,29.3647,29.2412,29.25,328400.0
2014-09-22 12:20:00,33.15,33.16,33.1,33.12,296400.0,29.25,29.2588,29.2059,29.2235,296400.0
2014-09-22 12:30:00,33.12,33.15,33.1,33.11,146600.0,29.2235,29.25,29.2059,29.2147,146600.0
2014-09-22 12:40:00,33.1,33.15,33.08,33.12,241600.0,29.2059,29.25,29.1882,29.2235,241600.0
2014-09-22 12:50:00,33.12,33.18,33.12,33.13,159200.0,29.2235,29.2765,29.2235,29.2323,159200.0
2014-09-22 13:00:00,33.13,33.18,33.1,33.15,119500.0,29.2323,29.2765,29.2059,29.25,119500.0
2014-09-22 13:10:00,33.15,33.19,33.13,33.16,107400.0,29.25,29.2853,29.2323,29.2588,107400.0
2014-09-22 13:20:00,33.15,33.22,33.11,33.2,143900.0,29.25,29.3117,29.2147,29.2941,143900.0
2014-09-22 13:30:00,33.2,33.24,33.16,33.19,128500.0,29.2941,29.3294,29.2588,29.2853,128500.0
2014-09-22 13:40:00,33.19,33.22,33.14,33.14,153900.0,29.2853,29.3117,29.2412,29.2412,153900.0
2014-09-22 13:50:00,33.15,33.15,33.1,33.12,73900.0,29.25,29.25,29.2059,29.2235,73900.0
2014-09-22 14:00:00,33.11,33.17,33.11,33.13,127700.0,29.2147,29.2676,29.2147,29.2323,127700.0
2014-09-22 14:10:00,33.14,33.19,33.12,33.16,83300.0,29.2412,29.2853,29.2235,29.2588,83300.0
2014-09-22 14:20:00,33.16,33.19,33.12,33.14,99000.0,29.2588,29.2853,29.2235,29.2412,99000.0
2014-09-22 14:30:00,33.14,33.19,33.12,33.18,74100.0,29.2412,29.2853,29.2235,29.2765,74100.0
2014-09-22 14:40:00,33.18,33.19,33.15,33.19,82700.0,29.2765,29.2853,29.25,29.2853,82700.0
2014-09-22 14:50:00,33.19,33.2,33.14,33.16,132200.0,29.2853,29.2941,29.2412,29.2588,132200.0
2014-09-22 15:00:00,33.16,33.18,33.12,33.15,151800.0,29.2588,29.2765,29.2235,29.25,151800.0
2014-09-22 15:10:00,33.14,33.16,33.1,33.12,152300.0,29.2412,29.2588,29.2059,29.2235,152300.0
2014-09-22 15:20:00,33.12,33.19,33.11,33.18,195200.0,29.2235,29.2853,29.2147,29.2765,195200.0
2014-09-22 15:30:00,33.18,33.19,33.13,33.15,249500.0,29.2765,29.2853,29.2323,29.25,249500.0
2014-09-22 15:40:00,33.15,33.21,33.14,33.2,396600.0,29.25,29.3029,29.2412,29.2941,396600.0
2014-09-22 15:50:00,33.2,33.21,33.15,33.17,785700.0,29.2941,29.3029,29.25,29.2676,785700.0
2014-09-23 09:30:00,33.04,33.04,32.64,32.95,1167600.0,29.1529,29.1529,28.8,29.0735,1167600.0
2014-09-23 09:40:00,32.95,32.98,32.86,32.96,305800.0,29.0735,29.1,28.9941,29.0823,305800.0
2014-09-23 09:50:00,32.96,33.0,32.91,32.93,391700.0,29.0823,29.1176,29.0382,29.0559,391700.0
2014-09-23 10:00:00,32.92,33.08,32.91,33.03,290900.0,29.047,29.1882,29.0382,29.1441,290900.0
2014-09-23 10:10:00,33.02,33.12,33.02,33.09,186000.0,29.1353,29.2235,29.1353,29.197,186000.0
2014-09-23 10:20:00,33.1,33.21,33.08,33.16,224000.0,29.2059,29.3029,29.1882,29.2588,224000.0
2014-09-23 10:30:00,33.16,33.16,33.05,33.05,171600.0,29.2588,29.2588,29.1618,29.1618,171600.0
2014-09-23 10:40:00,33.05,33.08,33.02,33.05,150200.0,29.1618,29.1882,29.1353,29.1618,150200.0
2014-09-23 10:50:00,33.06,33.08,32.97,33.01,283800.0,29.1706,29.1882,29.0912,29.1265,283800.0
2014-09-23 11:00:00,33.01,33.06,33.0,33.02,115400.0,29.1265,29.1706,29.1176,29.1353,115400.0
2014-09-23 11:10:00,33.01,33.05,32.96,33.03,151900.0,29.1265,29.1618,29.0823,29.1441,151900.0
2014-09-23 11:20:00,33.04,33.08,32.99,32.99,87700.0,29.1529,29.1882,29.1088,29.1088,87700.0
2014-09-23 11:30:00,32.99,33.09,32.98,33.09,210600.0,29.1088,29.197,29.1,29.197,210600.0
2014-09-23 11:40:00,33.09,33.12,33.04,33.07,96500.0,29.197,29.2235,29.1529,29.1794,96500.0
2014-09-23 11:50:00,33.07,33.12,33.05,33.09,104800.0,29.1794,29.2235,29.1618,29.197,104800.0
2014-09-23 12:00:00,33.08,33.08,33.0,33.01,138900.0,29.1882,29.1882,29.1176,29.1265,138900.0
2014-09-23 12:10:00,33.01,33.03,32.98,32.99,131800.0,29.1265,29.1441,29.1,29.1088,131800.0
2014-09-23 12:20:00,32.98,33.0,32.93,32.93,85800.0,29.1,29.1176,29.0559,29.0559,85800.0
2014-09-23 12:30:00,32.93,32.96,32.92,32.93,96400.0,29.0559,29.0823,29.047,29.0559,96400.0
2014-09-23 12:40:00,32.94,32.98,32.93,32.93,101700.0,29.0647,29.1,29.0559,29.0559,101700.0
2014-09-23 12:50:00,32.92,32.97,32.9,32.96,111900.0,29.047,29.0912,29.0294,29.0823,111900.0
2014-09-23 13:00:00,32.96,32.99,32.92,32.93,90800.0,29.0823,29.1088,29.047,29.0559,90800.0
2014-09-23 13:10:00,32.93,32.96,32.91,32.96,73400.0,29.0559,29.0823,29.0382,29.0823,73400.0
2014-09-23 13:20:00,32.97,33.04,32.97,33.03,80900.0,29.0912,29.1529,29.0912,29.1441,80900.0
2014-09-23 13:30:00,33.03,33.06,33.01,33.04,69300.0,29.1441,29.1706,29.1265,29.1529,69300.0
2014-09-23 13:40:00,33.04,33.06,33.01,33.04,58300.0,29.1529,29.1706,29.1265,29.1529,58300.0
2014-09-23 13:50:00,33.04,33.05,33.01,33.01,73000.0,29.1529,29.1618,29.1265,29.1265,73000.0
2014-09-23 14:00:00,33.01,33.07,32.99,33.03,144700.0,29.1265,29.1794,29.1088,29.1441,144700.0
2014-09-23 14:10:00,33.02,33.07,33.02,33.03,144100.0,29.1353,29.1794,29.1353,29.1441,144100.0
2014-09-23 14:20:00,33.02,33.05,32.98,33.02,205300.0,29.1353,29.1618,29.1,29.1353,205300.0
2014-09-23 14:30:00,33.02,33.06,32.99,33.01,147400.0,29.1353,29.1706,29.1088,29.1265,147400.0
2014-09-23 14:40:00,33.02,33.03,32.98,33.0,90100.0,29.1353,29.1441,29.1,29.1176,90100.0
2014-09-23 14:50:00,33.0,33.04,32.99,33.03,128400.0,29.1176,29.1529,29.1088,29.1441,128400.0
2014-09-23 15:00:00,33.02,33.04,32.92,32.95,193600.0,29.1353,29.1529,29.047,29.0735,193600.0
2014-09-23 15:10:00,32.95,32.98,32.92,32.92,105300.0,29.0735,29.1,29.047,29.047,105300.0
2014-09-23 15:20:00,32.92,32.98,32.9,32.96,158200.0,29.047,29.1,29.0294,29.0823,158200.0
2014-09-23 15:30:00,32.96,33.05,32.94,33.04,215400.0,29.0823,29.1618,29.0647,29.1529,215400.0
2014-09-23 15:40:00,33.04,33.04,32.98,33.02,294600.0,29.1529,29.1529,29.1,29.1353,294600.0
2014-09-23 15:50:00,33.02,33.02,32.94,32.96,573900.0,29.1353,29.1353,29.0647,29.0823,573900.0
2014-09-24 09:30:00,33.1,33.15,32.97,32.97,358400.0,29.2059,29.25,29.0912,29.0912,358400.0
2014-09-24 09:40:00,32.96,32.97,32.86,32.86,235800.0,29.0823,29.0912,28.9941,28.9941,235800.0
2014-09-24 09:50:00,32.86,32.92,32.8,32.8,324300.0,28.9941,29.047,28.9412,28.9412,324300.0
2014-09-24 10:00:00,32.81,32.92,32.8,32.9,209200.0,28.95,29.047,28.9412,29.0294,209200.0
2014-09-24 10:10:00,32.89,32.99,32.88,32.92,186000.0,29.0206,29.1088,29.0118,29.047,186000.0
2014-09-24 10:20:00,32.92,33.06,32.88,33.05,218400.0,29.047,29.1706,29.0118,29.1618,218400.0
2014-09-24 10:30:00,33.05,33.13,33.03,33.07,260400.0,29.1618,29.2323,29.1441,29.1794,260400.0
2014-09-24 10:40:00,33.07,33.14,33.07,33.13,379500.0,29.1794,29.2412,29.1794,29.2323,379500.0
2014-09-24 10:50:00,33.13,33.16,33.1,33.13,223800.0,29.2323,29.2588,29.2059,29.2323,223800.0
2014-09-24 11:00:00,33.13,33.15,33.1,33.14,199700.0,29.2323,29.25,29.2059,29.2412,199700.0
2014-09-24 11:10:00,33.14,33.16,33.1,33.12,100400.0,29.2412,29.2588,29.2059,29.2235,100400.0
2014-09-24 11:20:00,33.12,33.15,33.1,33.13,310000.0,29.2235,29.25,29.2059,29.2323,310000.0
2014-09-24 11:30:00,33.14,33.19,33.13,33.17,223700.0,29.2412,29.2853,29.2323,29.2676,223700.0
2014-09-24 11:40:00,33.17,33.21,33.12,33.14,241000.0,29.2676,29.3029,29.2235,29.2412,241000.0
2014-09-24 11:50:00,33.14,33.24,33.13,33.21,297300.0,29.2412,29.3294,29.2323,29.3029,297300.0
2014-09-24 12:00:00,33.2,33.26,33.16,33.16,228700.0,29.2941,29.347,29.2588,29.2588,228700.0
2014-09-24 12:10:00,33.16,33.17,33.05,33.1,239700.0,29.2588,29.2676,29.1618,29.2059,239700.0
2014-09-24 12:20:00,33.1,33.16,33.05,33.08,253800.0,29.2059,29.2588,29.1618,29.1882,253800.0
2014-09-24 12:30:00,33.08,33.15,33.07,33.13,136200.0,29.1882,29.25,29.1794,29.2323,136200.0
2014-09-24 12:40:00,33.13,33.13,33.09,33.13,109900.0,29.2323,29.2323,29.197,29.2323,109900.0
2014-09-24 12:50:00,33.13,33.2,33.13,33.2,189100.0,29.2323,29.2941,29.2323,29.2941,189100.0
2014-09-24 13:00:00,33.19,33.21,33.15,33.15,199000.0,29.2853,29.3029,29.25,29.25,199000.0
2014-09-24 13:10:00,33.15,33.16,33.13,33.15,198400.0,29.25,29.2588,29.2323,29.25,198400.0
2014-09-24 13:20:00,33.15,33.17,33.14,33.17,139500.0,29.25,29.2676,29.2412,29.2676,139500.0
2014-09-24 13:30:00,33.16,33.17,33.13,33.13,114800.0,29.2588,29.2676,29.2323,29.2323,114800.0
2014-09-24 13:40:00,33.14,33.16,33.12,33.14,97700.0,29.2412,29.2588,29.2235,29.2412,97700.0
2014-09-24 13:50:00,33.14,33.16,33.13,33.13,321500.0,29.2412,29.2588,29.2323,29.2323,321500.0
2014-09-24 14:00:00,33.13,33.21,33.13,33.2,125000.0,29.2323,29.3029,29.2323,29.2941,125000.0
2014-09-24 14:10:00,33.2,33.21,33.18,33.18,222600.0,29.2941,29.3029,29.2765,29.2765,222600.0
2014-09-24 14:20:00,33.18,33.23,33.13,33.23,154800.0,29.2765,29.3206,29.2323,29.3206,154800.0
2014-09-24 14:30:00,33.23,33.25,33.22,33.23,167900.0,29.3206,29.3382,29.3117,29.3206,167900.0
2014-09-24 14:40:00,33.23,33.29,33.23,33.28,203700.0,29.3206,29.3735,29.3206,29.3647,203700.0
2014-09-24 14:50:00,33.29,33.37,33.28,33.37,277000.0,29.3735,29.4441,29.3647,29.4441,277000.0
2014-09-24 15:00:00,33.37,33.4,33.37,33.37,243500.0,29.4441,29.4706,29.4441,29.4441,243500.0
2014-09-24 15:10:00,33.38,33.4,33.33,33.33,150400.0,29.4529,29.4706,29.4088,29.4088,150400.0
2014-09-24 15:20:00,33.33,33.34,33.28,33.31,204800.0,29.4088,29.4176,29.3647,29.3912,204800.0
2014-09-24 15:30:00,33.31,33.34,33.3,33.3,228700.0,29.3912,29.4176,29.3823,29.3823,228700.0
2014-09-24 15:40:00,33.3,33.31,33.25,33.25,326700.0,29.3823,29.3912,29.3382,29.3382,326700.0
2014-09-24 15:50:00,33.26,33.28,33.23,33.27,703000.0,29.347,29.3647,29.3206,29.3559,703000.0
2014-09-25 09:30:00,32.99,33.0,32.8,32.89,382000.0,29.1088,29.1176,28.9412,29.0206,382000.0
2014-09-25 09:40:00,32.88,32.96,32.83,32.96,256300.0,29.0118,29.0823,28.9676,29.0823,256300.0
2014-09-25 09:50:00,32.96,32.96,32.83,32.83,246000.0,29.0823,29.0823,28.9676,28.9676,246000.0
2014-09-25 10:00:00,32.83,32.9,32.81,32.84,302000.0,28.9676,29.0294,28.95,28.9765,302000.0
2014-09-25 10:10:00,32.84,32.86,32.77,32.8,199700.0,28.9765,28.9941,28.9147,28.9412,199700.0
2014-09-25 10:20:00,32.8,32.81,32.73,32.78,261300.0,28.9412,28.95,28.8794,28.9235,261300.0
2014-09-25 10:30:00,32.77,32.79,32.68,32.74,209700.0,28.9147,28.9323,28.8353,28.8882,209700.0
2014-09-25 10:40:00,32.74,32.8,32.7,32.77,174500.0,28.8882,28.9412,28.8529,28.9147,174500.0
2014-09-25 10:50:00,32.78,32.85,32.76,32.82,142800.0,28.9235,28.9853,28.9059,28.9588,142800.0
2014-09-25 11:00:00,32.82,32.83,32.73,32.77,156800.0,28.9588,28.9676,28.8794,28.9147,156800.0
2014-09-25 11:10:00,32.77,32.79,32.69,32.72,197000.0,28.9147,28.9323,28.8441,28.8706,197000.0
2014-09-25 11:20:00,32.71,32.78,32.69,32.76,146600.0,28.8618,28.9235,28.8441,28.9059,146600.0
2014-09-25 11:30:00,32.77,32.77,32.7,32.73,207100.0,28.9147,28.9147,28.8529,28.8794,207100.0
2014-09-25 11:40:00,32.74,32.79,32.72,32.74,119700.0,28.8882,28.9323,28.8706,28.8882,119700.0
2014-09-25 11:50:00,32.74,32.76,32.69,32.7,96000.0,28.8882,28.9059,28.8441,28.8529,96000.0
2014-09-25 12:00:00,32.7,32.75,32.65,32.68,138200.0,28.8529,28.897,28.8088,28.8353,138200.0
2014-09-25 12:10:00,32.68,32.71,32.65,32.65,96400.0,28.8353,28.8618,28.8088,28.8088,96400.0
2014-09-25 12:20:00,32.65,32.66,32.59,32.61,174400.0,28.8088,28.8176,28.7559,28.7735,174400.0
2014-09-25 12:30:00,32.62,32.65,32.6,32.63,132100.0,28.7823,28.8088,28.7647,28.7912,132100.0
2014-09-25 12:40:00,32.62,32.64,32.54,32.56,202200.0,28.7823,28.8,28.7118,28.7294,202200.0
2014-09-25 12:50:00,32.57,32.59,32.53,32.54,196100.0,28.7382,28.7559,28.7029,28.7118,196100.0
2014-09-25 13:00:00,32.54,32.58,32.52,32.53,177000.0,28.7118,28.747,28.6941,28.7029,177000.0
2014-09-25 13:10:00,32.53,32.59,32.53,32.56,120600.0,28.7029,28.7559,28.7029,28.7294,120600.0
2014-09-25 13:20:00,32.56,32.65,32.54,32.64,127700.0,28.7294,28.8088,28.7118,28.8,127700.0
2014-09-25 13:30:00,32.65,32.65,32.57,32.58,106000.0,28.8088,28.8088,28.7382,28.747,106000.0
2014-09-25 13:40:00,32.58,32.63,32.56,32.58,244800.0,28.747,28.7912,28.7294,28.747,244800.0
2014-09-25 13:50:00,32.57,32.59,32.53,32.53,140200.0,28.7382,28.7559,28.7029,28.7029,140200.0
2014-09-25 14:00:00,32.54,32.55,32.48,32.51,285600.0,28.7118,28.7206,28.6588,28.6853,285600.0
2014-09-25 14:10:00,32.52,32.58,32.51,32.58,204300.0,28.6941,28.747,28.6853,28.747,204300.0
2014-09-25 14:20:00,32.58,32.59,32.55,32.59,120000.0,28.747,28.7559,28.7206,28.7559,120000.0
2014-09-25 14:30:00,32.59,32.6,32.57,32.6,164300.0,28.7559,28.7647,28.7382,28.7647,164300.0
2014-09-25 14:40:00,32.6,32.66,32.6,32.66,114500.0,28.7647,28.8176,28.7647,28.8176,114500.0
2014-09-25 14:50:00,32.66,32.66,32.63,32.64,146800.0,28.8176,28.8176,28.7912,28.8,146800.0
2014-09-25 15:00:00,32.65,32.67,32.62,32.63,162800.0,28.8088,28.8265,28.7823,28.7912,162800.0
2014-09-25 15:10:00,32.64,32.73,32.62,32.72,203800.0,28.8,28.8794,28.7823,28.8706,203800.0
2014-09-25 15:20:00,32.72,32.74,32.67,32.68,226100.0,28.8706,28.8882,28.8265,28.8353,226100.0
2014-09-25 15:30:00,32.68,32.75,32.67,32.75,372400.0,28.8353,28.897,28.8265,28.897,372400.0
2014-09-25 15:40:00,32.75,32.77,32.71,32.74,308200.0,28.897,28.9147,28.8618,28.8882,308200.0
2014-09-25 15:50:00,32.75,32.75,32.66,32.66,531700.0,28.897,28.897,28.8176,28.8176,531700.0
2014-09-26 09:30:00,32.65,32.78,32.62,32.72,221900.0,28.8088,28.9235,28.7823,28.8706,221900.0
2014-09-26 09:40:00,32.71,32.73,32.58,32.73,234400.0,28.8618,28.8794,28.747,28.8794,234400.0
2014-09-26 09:50:00,32.73,32.76,32.67,32.74,225200.0,28.8794,28.9059,28.8265,28.8882,225200.0
2014-09-26 10:00:00,32.75,32.88,32.74,32.8,155800.0,28.897,29.0118,28.8882,28.9412,155800.0
2014-09-26 10:10:00,32.8,32.8,32.74,32.77,102700.0,28.9412,28.9412,28.8882,28.9147,102700.0
2014-09-26 10:20:00,32.78,32.82,32.77,32.77,119000.0,28.9235,28.9588,28.9147,28.9147,119000.0
2014-09-26 10:30:00,32.76,32.79,32.7,32.76,79100.0,28.9059,28.9323,28.8529,28.9059,79100.0
2014-09-26 10:40:00,32.76,32.81,32.75,32.81,213400.0,28.9059,28.95,28.897,28.95,213400.0
2014-09-26 10:50:00,32.8,32.84,32.77,32.83,57600.0,28.9412,28.9765,28.9147,28.9676,57600.0
2014-09-26 11:00:00,32.83,32.85,32.76,32.81,176500.0,28.9676,28.9853,28.9059,28.95,176500.0
2014-09-26 11:10:00,32.81,32.81,32.72,32.73,141200.0,28.95,28.95,28.8706,28.8794,141200.0
2014-09-26 11:20:00,32.74,32.75,32.68,32.72,61500.0,28.8882,28.897,28.8353,28.8706,61500.0
2014-09-26 11:30:00,32.73,32.73,32.65,32.68,115900.0,28.8794,28.8794,28.8088,28.8353,115900.0
2014-09-26 11:40:00,32.67,32.68,32.62,32.64,80700.0,28.8265,28.8353,28.7823,28.8,80700.0
2014-09-26 11:50:00,32.64,32.65,32.58,32.6,98600.0,28.8,28.8088,28.747,28.7647,98600.0
2014-09-26 12:00:00,32.6,32.63,32.59,32.63,101300.0,28.7647,28.7912,28.7559,28.7912,101300.0
2014-09-26 12:10:00,32.63,32.7,32.63,32.67,101800.0,28.7912,28.8529,28.7912,28.8265,101800.0
2014-09-26 12:20:00,32.68,32.69,32.65,32.67,68800.0,28.8353,28.8441,28.8088,28.8265,68800.0
2014-09-26 12:30:00,32.68,32.71,32.66,32.66,51300.0,28.8353,28.8618,28.8176,28.8176,51300.0
2014-09-26 12:40:00,32.67,32.69,32.65,32.67,42100.0,28.8265,28.8441,28.8088,28.8265,42100.0
2014-09-26 12:50:00,32.66,32.69,32.65,32.67,70200.0,28.8176,28.8441,28.8088,28.8265,70200.0
2014-09-26 13:00:00,32.66,32.72,32.66,32.71,98900.0,28.8176,28.8706,28.8176,28.8618,98900.0
2014-09-26 13:10:00,32.72,32.73,32.7,32.72,45300.0,28.8706,28.8794,28.8529,28.8706,45300.0
2014-09-26 13:20:00,32.72,32.76,32.71,32.74,63200.0,28.8706,28.9059,28.8618,28.8882,63200.0
2014-09-26 13:30:00,32.75,32.76,32.72,32.74,26100.0,28.897,28.9059,28.8706,28.8882,26100.0
2014-09-26 13:40:00,32.74,32.77,32.72,32.77,38100.0,28.8882,28.9147,28.8706,28.9147,38100.0
2014-09-26 13:50:00,32.77,32.82,32.76,32.81,137000.0,28.9147,28.9588,28.9059,28.95,137000.0
2014-09-26 14:00:00,32.8,32.86,32.8,32.84,63700.0,28.9412,28.9941,28.9412,28.9765,63700.0
2014-09-26 14:10:00,32.84,32.88,32.83,32.87,63100.0,28.9765,29.0118,28.9676,29.0029,63100.0
2014-09-26 14:20:00,32.87,32.88,32.84,32.85,126500.0,29.0029,29.0118,28.9765,28.9853,126500.0
2014-09-26 14:30:00,32.86,32.89,32.83,32.89,85500.0,28.9941,29.0206,28.9676,29.0206,85500.0
2014-09-26 14:40:00,32.89,32.91,32.85,32.89,103300.0,29.0206,29.0382,28.9853,29.0206,103300.0
2014-09-26 14:50:00,32.9,32.9,32.79,32.82,92700.0,29.0294,29.0294,28.9323,28.9588,92700.0
2014-09-26 15:00:00,32.82,32.87,32.81,32.86,99500.0,28.9588,29.0029,28.95,28.9941,99500.0
2014-09-26 15:10:00,32.87,32.88,32.84,32.86,87400.0,29.0029,29.0118,28.9765,28.9941,87400.0
2014-09-26 15:20:00,32.86,32.91,32.85,32.91,119400.0,28.9941,29.0382,28.9853,29.0382,119400.0
2014-09-26 15:30:00,32.91,32.91,32.86,32.87,225900.0,29.0382,29.0382,28.9941,29.0029,225900.0
2014-09-26 15:40:00,32.88,32.89,32.83,32.85,185000.0,29.0118,29.0206,28.9676,28.9853,185000.0
2014-09-26 15:50:00,32.85,32.88,32.82,32.86,388800.0,28.9853,29.0118,28.9588,28.9941,388800.0
2014-09-29 09:30:00,32.42,32.53,32.3,32.51,429800.0,28.6059,28.7029,28.5,28.6853,429800.0
2014-09-29 09:40:00,32.51,32.54,32.41,32.52,155200.0,28.6853,28.7118,28.597,28.6941,155200.0
2014-09-29 09:50:00,32.51,32.6,32.48,32.57,127400.0,28.6853,28.7647,28.6588,28.7382,127400.0
2014-09-29 10:00:00,32.56,32.58,32.52,32.53,154300.0,28.7294,28.747,28.6941,28.7029,154300.0
2014-09-29 10:10:00,32.54,32.68,32.53,32.68,113100.0,28.7118,28.8353,28.7029,28.8353,113100.0
2014-09-29 10:20:00,32.68,32.69,32.61,32.61,149300.0,28.8353,28.8441,28.7735,28.7735,149300.0
2014-09-29 10:30:00,32.61,32.63,32.56,32.62,93700.0,28.7735,28.7912,28.7294,28.7823,93700.0
2014-09-29 10:40:00,32.62,32.69,32.62,32.66,92800.0,28.7823,28.8441,28.7823,28.8176,92800.0
2014-09-29 10:50:00,32.65,32.68,32.64,32.66,75200.0,28.8088,28.8353,28.8,28.8176,75200.0
2014-09-29 11:00:00,32.65,32.66,32.62,32.64,92300.0,28.8088,28.8176,28.7823,28.8,92300.0
2014-09-29 11:10:00,32.65,32.73,32.64,32.7,90200.0,28.8088,28.8794,28.8,28.8529,90200.0
2014-09-29 11:20:00,32.7,32.7,32.64,32.68,86900.0,28.8529,28.8529,28.8,28.8353,86900.0
2014-09-29 11:30:00,32.68,32.7,32.66,32.7,95300.0,28.8353,28.8529,28.8176,28.8529,95300.0
2014-09-29 11:40:00,32.7,32.7,32.66,32.69,155300.0,28.8529,28.8529,28.8176,28.8441,155300.0
2014-09-29 11:50:00,32.7,32.75,32.69,32.73,110300.0,28.8529,28.897,28.8441,28.8794,110300.0
2014-09-29 12:00:00,32.74,32.74,32.66,32.66,66500.0,28.8882,28.8882,28.8176,28.8176,66500.0
2014-09-29 12:10:00,32.66,32.67,32.62,32.65,69000.0,28.8176,28.8265,28.7823,28.8088,69000.0
2014-09-29 12:20:00,32.65,32.66,32.6,32.6,61200.0,28.8088,28.8176,28.7647,28.7647,61200.0
2014-09-29 12:30:00,32.61,32.61,32.58,32.59,84500.0,28.7735,28.7735,28.747,28.7559,84500.0
2014-09-29 12:40:00,32.6,32.63,32.59,32.6,54600.0,28.7647,28.7912,28.7559,28.7647,54600.0
2014-09-29 12:50:00,32.6,32.64,32.6,32.61,51700.0,28.7647,28.8,28.7647,28.7735,51700.0
2014-09-29 13:00:00,32.61,32.62,32.59,32.6,42900.0,28.7735,28.7823,28.7559,28.7647,42900.0
2014-09-29 13:10:00,32.6,32.63,32.58,32.61,47200.0,28.7647,28.7912,28.747,28.7735,47200.0
2014-09-29 13:20:00,32.62,32.63,32.59,32.61,58500.0,28.7823,28.7912,28.7559,28.7735,58500.0
2014-09-29 13:30:00,32.61,32.64,32.58,32.58,167800.0,28.7735,28.8,28.747,28.747,167800.0
2014-09-29 13:40:00,32.58,32.59,32.55,32.56,58500.0,28.747,28.7559,28.7206,28.7294,58500.0
2014-09-29 13:50:00,32.56,32.58,32.53,32.53,266600.0,28.7294,28.747,28.7029,28.7029,266600.0
2014-09-29 14:00:00,32.53,32.58,32.48,32.5,93100.0,28.7029,28.747,28.6588,28.6765,93100.0
2014-09-29 14:10:00,32.5,32.51,32.43,32.43,141800.0,28.6765,28.6853,28.6147,28.6147,141800.0
2014-09-29 14:20:00,32.43,32.46,32.39,32.45,111300.0,28.6147,28.6412,28.5794,28.6323,111300.0
2014-09-29 14:30:00,32.45,32.48,32.42,32.43,113600.0,28.6323,28.6588,28.6059,28.6147,113600.0
2014-09-29 14:40:00,32.43,32.43,32.39,32.41,169000.0,28.6147,28.6147,28.5794,28.597,169000.0
2014-09-29 14:50:00,32.41,32.46,32.39,32.46,133100.0,28.597,28.6412,28.5794,28.6412,133100.0
2014-09-29 15:00:00,32.45,32.47,32.41,32.41,168600.0,28.6323,28.65,28.597,28.597,168600.0
2014-09-29 15:10:00,32.41,32.51,32.4,32.5,193900.0,28.597,28.6853,28.5882,28.6765,193900.0
2014-09-29 15:20:00,32.49,32.55,32.49,32.51,174500.0,28.6676,28.7206,28.6676,28.6853,174500.0
2014-09-29 15:30:00,32.52,32.53,32.48,32.52,285600.0,28.6941,28.7029,28.6588,28.6941,285600.0
2014-09-29 15:40:00,32.52,32.52,32.39,32.43,499600.0,28.6941,28.6941,28.5794,28.6147,499600.0
2014-09-29 15:50:00,32.44,32.44,32.4,32.41,530700.0,28.6235,28.6235,28.5882,28.597,530700.0
2014-09-30 09:30:00,32.69,32.77,32.35,32.48,704200.0,28.8441,28.9147,28.5441,28.6588,704200.0
2014-09-30 09:40:00,32.48,32.58,32.44,32.45,276100.0,28.6588,28.747,28.6235,28.6323,276100.0
2014-09-30 09:50:00,32.45,32.46,32.36,32.4,276200.0,28.6323,28.6412,28.5529,28.5882,276200.0
2014-09-30 10:00:00,32.41,32.44,32.37,32.4,211600.0,28.597,28.6235,28.5618,28.5882,211600.0
2014-09-30 10:10:00,32.4,32.43,32.35,32.35,217300.0,28.5882,28.6147,28.5441,28.5441,217300.0
2014-09-30 10:20:00,32.36,32.41,32.32,32.38,250700.0,28.5529,28.597,28.5176,28.5706,250700.0
2014-09-30 10:30:00,32.39,32.42,32.35,32.42,247300.0,28.5794,28.6059,28.5441,28.6059,247300.0
2014-09-30 10:40:00,32.42,32.6,32.42,32.59,263000.0,28.6059,28.7647,28.6059,28.7559,263000.0
2014-09-30 10:50:00,32.6,32.71,32.6,32.68,388600.0,28.7647,28.8618,28.7647,28.8353,388600.0
2014-09-30 11:00:00,32.67,32.7,32.64,32.68,173000.0,28.8265,28.8529,28.8,28.8353,173000.0
2014-09-30 11:10:00,32.68,32.69,32.62,32.62,147700.0,28.8353,28.8441,28.7823,28.7823,147700.0
2014-09-30 11:20:00,32.62,32.63,32.56,32.57,193200.0,28.7823,28.7912,28.7294,28.7382,193200.0
2014-09-30 11:30:00,32.57,32.58,32.51,32.51,161900.0,28.7382,28.747,28.6853,28.6853,161900.0
2014-09-30 11:40:00,32.52,32.52,32.4,32.44,180300.0,28.6941,28.6941,28.5882,28.6235,180300.0
2014-09-30 11:50:00,32.44,32.47,32.35,32.37,198500.0,28.6235,28.65,28.5441,28.5618,198500.0
2014-09-30 12:00:00,32.38,32.46,32.34,32.39,137400.0,28.5706,28.6412,28.5353,28.5794,137400.0
2014-09-30 12:10:00,32.39,32.46,32.38,32.45,129600.0,28.5794,28.6412,28.5706,28.6323,129600.0
2014-09-30 12:20:00,32.45,32.49,32.38,32.42,159100.0,28.6323,28.6676,28.5706,28.6059,159100.0
2014-09-30 12:30:00,32.42,32.48,32.33,32.33,180300.0,28.6059,28.6588,28.5265,28.5265,180300.0
2014-09-30 12:40:00,32.33,32.42,32.29,32.42,342000.0,28.5265,28.6059,28.4912,28.6059,342000.0
2014-09-30 12:50:00,32.42,32.46,32.4,32.41,167900.0,28.6059,28.6412,28.5882,28.597,167900.0
2014-09-30 13:00:00,32.41,32.51,32.41,32.44,176600.0,28.597,28.6853,28.597,28.6235,176600.0
2014-09-30 13:10:00,32.44,32.51,32.42,32.47,177400.0,28.6235,28.6853,28.6059,28.65,177400.0
2014-09-30 13:20:00,32.47,32.47,32.38,32.39,106800.0,28.65,28.65,28.5706,28.5794,106800.0
2014-09-30 13:30:00,32.39,32.44,32.36,32.43,153400.0,28.5794,28.6235,28.5529,28.6147,153400.0
2014-09-30 13:40:00,32.43,32.43,32.39,32.42,250900.0,28.6147,28.6147,28.5794,28.6059,250900.0
2014-09-30 13:50:00,32.41,32.47,32.41,32.46,233200.0,28.597,28.65,28.597,28.6412,233200.0
2014-09-30 14:00:00,32.45,32.51,32.44,32.5,241100.0,28.6323,28.6853,28.6235,28.6765,241100.0
2014-09-30 14:10:00,32.5,32.54,32.47,32.48,201700.0,28.6765,28.7118,28.65,28.6588,201700.0
2014-09-30 14:20:00,32.47,32.58,32.45,32.56,317700.0,28.65,28.747,28.6323,28.7294,317700.0
2014-09-30 14:30:00,32.57,32.64,32.55,32.59,224100.0,28.7382,28.8,28.7206,28.7559,224100.0
2014-09-30 14:40:00,32.59,32.62,32.56,32.58,196600.0,28.7559,28.7823,28.7294,28.747,196600.0
2014-09-30 14:50:00,32.59,32.68,32.58,32.63,293200.0,28.7559,28.8353,28.747,28.7912,293200.0
2014-09-30 15:00:00,32.64,32.65,32.59,32.62,222600.0,28.8,28.8088,28.7559,28.7823,222600.0
2014-09-30 15:10:00,32.62,32.69,32.62,32.68,234100.0,28.7823,28.8441,28.7823,28.8353,234100.0
2014-09-30 15:20:00,32.68,32.71,32.64,32.65,357100.0,28.8353,28.8618,28.8,28.8088,357100.0
2014-09-30 15:30:00,32.66,32.76,32.63,32.7,462300.0,28.8176,28.9059,28.7912,28.8529,462300.0
2014-09-30 15:40:00,32.69,32.78,32.69,32.73,503200.0,28.8441,28.9235,28.8441,28.8794,503200.0
2014-09-30 15:50:00,32.74,32.75,32.65,32.66,895800.0,28.8882,28.897,28.8088,28.8176,895800.0
2014-10-01 09:30:00,32.8,32.8,32.45,32.52,552400.0,28.9412,28.9412,28.6323,28.6941,552400.0
2014-10-01 09:40:00,32.51,32.51,32.4,32.41,202100.0,28.6853,28.6853,28.5882,28.597,202100.0
2014-10-01 09:50:00,32.41,32.5,32.38,32.43,185700.0,28.597,28.6765,28.5706,28.6147,185700.0
2014-10-01 10:00:00,32.42,32.46,32.35,32.37,333200.0,28.6059,28.6412,28.5441,28.5618,333200.0
2014-10-01 10:10:00,32.37,32.38,32.3,32.36,254400.0,28.5618,28.5706,28.5,28.5529,254400.0
2014-10-01 10:20:00,32.35,32.4,32.33,32.34,154500.0,28.5441,28.5882,28.5265,28.5353,154500.0
2014-10-01 10:30:00,32.34,32.34,32.26,32.27,263700.0,28.5353,28.5353,28.4647,28.4735,263700.0
2014-10-01 10:40:00,32.28,32.33,32.27,32.28,196600.0,28.4823,28.5265,28.4735,28.4823,196600.0
2014-10-01 10:50:00,32.28,32.39,32.27,32.39,279800.0,28.4823,28.5794,28.4735,28.5794,279800.0
2014-10-01 11:00:00,32.39,32.42,32.36,32.38,362600.0,28.5794,28.6059,28.5529,28.5706,362600.0
2014-10-01 11:10:00,32.38,32.38,32.3,32.32,219600.0,28.5706,28.5706,28.5,28.5176,219600.0
2014-10-01 11:20:00,32.31,32.32,32.17,32.18,307600.0,28.5088,28.5176,28.3853,28.3941,307600.0
2014-10-01 11:30:00,32.19,32.22,32.15,32.2,317100.0,28.4029,28.4294,28.3676,28.4118,317100.0
2014-10-01 11:40:00,32.21,32.26,32.15,32.24,248700.0,28.4206,28.4647,28.3676,28.447,248700.0
2014-10-01 11:50:00,32.24,32.25,32.22,32.23,169000.0,28.447,28.4559,28.4294,28.4382,169000.0
2014-10-01 12:00:00,32.23,32.25,32.2,32.21,189300.0,28.4382,28.4559,28.4118,28.4206,189300.0
2014-10-01 12:10:00,32.2,32.24,32.2,32.23,164000.0,28.4118,28.447,28.4118,28.4382,164000.0
2014-10-01 12:20:00,32.23,32.29,32.21,32.28,156200.0,28.4382,28.4912,28.4206,28.4823,156200.0
2014-10-01 12:30:00,32.27,32.27,32.23,32.24,96300.0,28.4735,28.4735,28.4382,28.447,96300.0
2014-10-01 12:40:00,32.25,32.28,32.2,32.2,148800.0,28.4559,28.4823,28.4118,28.4118,148800.0
2014-10-01 12:50:00,32.22,32.23,32.16,32.18,188500.0,28.4294,28.4382,28.3765,28.3941,188500.0
2014-10-01 13:00:00,32.18,32.25,32.15,32.16,200700.0,28.3941,28.4559,28.3676,28.3765,200700.0
2014-10-01 13:10:00,32.16,32.22,32.12,32.13,335700.0,28.3765,28.4294,28.3412,28.35,335700.0
2014-10-01 13:20:00,32.13,32.14,32.1,32.14,136100.0,28.35,28.3588,28.3235,28.3588,136100.0
2014-10-01 13:30:00,32.14,32.14,31.93,31.95,644400.0,28.3588,28.3588,28.1735,28.1912,644400.0
2014-10-01 13:40:00,31.96,31.98,31.9,31.98,223700.0,28.2,28.2176,28.147,28.2176,223700.0
2014-10-01 13:50:00,31.98,32.0,31.94,31.96,190400.0,28.2176,28.2353,28.1823,28.2,190400.0
2014-10-01 14:00:00,31.97,32.03,31.95,32.02,130800.0,28.2088,28.2618,28.1912,28.2529,130800.0
2014-10-01 14:10:00,32.02,32.05,31.99,32.04,130500.0,28.2529,28.2794,28.2265,28.2706,130500.0
2014-10-01 14:20:00,32.03,32.05,32.0,32.03,101900.0,28.2618,28.2794,28.2353,28.2618,101900.0
2014-10-01 14:30:00,32.03,32.07,32.01,32.05,87700.0,28.2618,28.297,28.2441,28.2794,87700.0
2014-10-01 14:40:00,32.04,32.06,32.02,32.03,93000.0,28.2706,28.2882,28.2529,28.2618,93000.0
2014-10-01 14:50:00,32.03,32.03,31.95,31.96,242700.0,28.2618,28.2618,28.1912,28.2,242700.0
2014-10-01 15:00:00,31.96,31.97,31.85,31.88,445000.0,28.2,28.2088,28.1029,28.1294,445000.0
2014-10-01 15:10:00,31.88,31.96,31.84,31.94,245600.0,28.1294,28.2,28.0941,28.1823,245600.0
2014-10-01 15:20:00,31.94,31.95,31.88,31.93,234600.0,28.1823,28.1912,28.1294,28.1735,234600.0
2014-10-01 15:30:00,31.93,31.97,31.9,31.93,260400.0,28.1735,28.2088,28.147,28.1735,260400.0
2014-10-01 15:40:00,31.93,31.98,31.92,31.94,508000.0,28.1735,28.2176,28.1647,28.1823,508000.0
2014-10-01 15:50:00,31.94,31.95,31.86,31.87,1459400.0,28.1823,28.1912,28.1118,28.1206,1459400.0
2014-10-02 09:30:00,31.9,31.98,31.77,31.88,346200.0,28.147,28.2176,28.0323,28.1294,346200.0
2014-10-02 09:40:00,31.88,31.88,31.65,31.76,397800.0,28.1294,28.1294,27.9265,28.0235,397800.0
2014-10-02 09:50:00,31.75,31.83,31.69,31.71,239900.0,28.0147,28.0853,27.9618,27.9794,239900.0
2014-10-02 10:00:00,31.7,31.8,31.69,31.78,314400.0,27.9706,28.0588,27.9618,28.0412,314400.0
2014-10-02 10:10:00,31.78,31.8,31.56,31.6,384700.0,28.0412,28.0588,27.847,27.8823,384700.0
2014-10-02 10:20:00,31.6,31.72,31.58,31.72,244500.0,27.8823,27.9882,27.8647,27.9882,244500.0
2014-10-02 10:30:00,31.71,31.72,31.55,31.61,189800.0,27.9794,27.9882,27.8382,27.8912,189800.0
2014-10-02 10:40:00,31.61,31.63,31.53,31.54,314800.0,27.8912,27.9088,27.8206,27.8294,314800.0
2014-10-02 10:50:00,31.54,31.54,31.45,31.5,402700.0,27.8294,27.8294,27.75,27.7941,402700.0
2014-10-02 11:00:00,31.49,31.52,31.41,31.52,300400.0,27.7853,27.8118,27.7147,27.8118,300400.0
2014-10-02 11:10:00,31.52,31.61,31.51,31.61,224400.0,27.8118,27.8912,27.8029,27.8912,224400.0
2014-10-02 11:20:00,31.6,31.6,31.5,31.51,175600.0,27.8823,27.8823,27.7941,27.8029,175600.0
2014-10-02 11:30:00,31.51,31.52,31.36,31.38,259300.0,27.8029,27.8118,27.6706,27.6882,259300.0
2014-10-02 11:40:00,31.39,31.41,31.25,31.31,405300.0,27.697,27.7147,27.5735,27.6265,405300.0
2014-10-02 11:50:00,31.3,31.42,31.27,31.4,311800.0,27.6176,27.7235,27.5912,27.7059,311800.0
2014-10-02 12:00:00,31.4,31.43,31.34,31.42,262900.0,27.7059,27.7323,27.6529,27.7235,262900.0
2014-10-02 12:10:00,31.42,31.48,31.41,31.45,188700.0,27.7235,27.7765,27.7147,27.75,188700.0
2014-10-02 12:20:00,31.45,31.48,31.38,31.38,138100.0,27.75,27.7765,27.6882,27.6882,138100.0
2014-10-02 12:30:00,31.38,31.46,31.38,31.45,116700.0,27.6882,27.7588,27.6882,27.75,116700.0
2014-10-02 12:40:00,31.46,31.5,31.43,31.48,115300.0,27.7588,27.7941,27.7323,27.7765,115300.0
2014-10-02 12:50:00,31.49,31.64,31.49,31.64,100200.0,27.7853,27.9176,27.7853,27.9176,100200.0
2014-10-02 13:00:00,31.64,31.67,31.59,31.6,104600.0,27.9176,27.9441,27.8735,27.8823,104600.0
2014-10-02 13:10:00,31.6,31.73,31.58,31.72,193700.0,27.8823,27.997,27.8647,27.9882,193700.0
2014-10-02 13:20:00,31.72,31.72,31.65,31.7,229000.0,27.9882,27.9882,27.9265,27.9706,229000.0
2014-10-02 13:30:00,31.7,31.85,31.69,31.72,342700.0,27.9706,28.1029,27.9618,27.9882,342700.0
2014-10-02 13:40:00,31.72,31.72,31.6,31.62,174300.0,27.9882,27.9882,27.8823,27.9,174300.0
2014-10-02 13:50:00,31.61,31.66,31.6,31.64,125300.0,27.8912,27.9353,27.8823,27.9176,125300.0
2014-10-02 14:00:00,31.64,31.77,31.64,31.74,240100.0,27.9176,28.0323,27.9176,28.0059,240100.0
2014-10-02 14:10:00,31.73,31.76,31.65,31.65,207200.0,27.997,28.0235,27.9265,27.9265,207200.0
2014-10-02 14:20:00,31.65,31.81,31.63,31.81,303700.0,27.9265,28.0676,27.9088,28.0676,303700.0
2014-10-02 14:30:00,31.81,31.81,31.7,31.77,170300.0,28.0676,28.0676,27.9706,28.0323,170300.0
2014-10-02 14:40:00,31.77,31.9,31.76,31.89,264600.0,28.0323,28.147,28.0235,28.1382,264600.0
2014-10-02 14:50:00,31.9,31.99,31.89,31.95,348400.0,28.147,28.2265,28.1382,28.1912,348400.0
2014-10-02 15:00:00,31.95,32.06,31.95,32.05,465600.0,28.1912,28.2882,28.1912,28.2794,465600.0
2014-10-02 15:10:00,32.05,32.09,31.99,32.03,1017600.0,28.2794,28.3147,28.2265,28.2618,1017600.0
2014-10-02 15:20:00,32.02,32.1,32.02,32.09,431700.0,28.2529,28.3235,28.2529,28.3147,431700.0
2014-10-02 15:30:00,32.09,32.09,32.03,32.04,515600.0,28.3147,28.3147,28.2618,28.2706,515600.0
2014-10-02 15:40:00,32.05,32.09,32.03,32.08,827900.0,28.2794,28.3147,28.2618,28.3059,827900.0
2014-10-02 15:50:00,32.09,32.12,32.06,32.08,1347400.0,28.3147,28.3412,28.2882,28.3059,1347400.0
2014-10-03 09:30:00,32.17,32.17,31.84,31.91,525000.0,28.3853,28.3853,28.0941,28.1559,525000.0
2014-10-03 09:40:00,31.91,32.17,31.89,32.14,330300.0,28.1559,28.3853,28.1382,28.3588,330300.0
2014-10-03 09:50:00,32.14,32.27,32.12,32.21,405700.0,28.3588,28.4735,28.3412,28.4206,405700.0
2014-10-03 10:00:00,32.2,32.23,32.16,32.21,431500.0,28.4118,28.4382,28.3765,28.4206,431500.0
2014-10-03 10:10:00,32.2,32.21,32.08,32.11,437000.0,28.4118,28.4206,28.3059,28.3323,437000.0
2014-10-03 10:20:00,32.11,32.12,32.04,32.05,334800.0,28.3323,28.3412,28.2706,28.2794,334800.0
2014-10-03 10:30:00,32.05,32.22,32.02,32.2,447900.0,28.2794,28.4294,28.2529,28.4118,447900.0
2014-10-03 10:40:00,32.21,32.22,32.1,32.21,409900.0,28.4206,28.4294,28.3235,28.4206,409900.0
2014-10-03 10:50:00,32.2,32.34,32.19,32.29,331500.0,28.4118,28.5353,28.4029,28.4912,331500.0
2014-10-03 11:00:00,32.29,32.38,32.26,32.27,239500.0,28.4912,28.5706,28.4647,28.4735,239500.0
2014-10-03 11:10:00,32.28,32.32,32.23,32.24,224600.0,28.4823,28.5176,28.4382,28.447,224600.0
2014-10-03 11:20:00,32.23,32.31,32.22,32.27,200200.0,28.4382,28.5088,28.4294,28.4735,200200.0
2014-10-03 11:30:00,32.26,32.33,32.25,32.3,373200.0,28.4647,28.5265,28.4559,28.5,373200.0
2014-10-03 11:40:00,32.3,32.3,32.19,32.21,148400.0,28.5,28.5,28.4029,28.4206,148400.0
2014-10-03 11:50:00,32.2,32.23,32.19,32.2,153700.0,28.4118,28.4382,28.4029,28.4118,153700.0
2014-10-03 12:00:00,32.2,32.2,32.14,32.16,142300.0,28.4118,28.4118,28.3588,28.3765,142300.0
2014-10-03 12:10:00,32.15,32.22,32.13,32.22,227300.0,28.3676,28.4294,28.35,28.4294,227300.0
2014-10-03 12:20:00,32.22,32.3,32.2,32.29,149700.0,28.4294,28.5,28.4118,28.4912,149700.0
2014-10-03 12:30:00,32.29,32.3,32.23,32.24,115000.0,28.4912,28.5,28.4382,28.447,115000.0
2014-10-03 12:40:00,32.25,32.35,32.23,32.34,176900.0,28.4559,28.5441,28.4382,28.5353,176900.0
2014-10-03 12:50:00,32.34,32.39,32.32,32.39,179700.0,28.5353,28.5794,28.5176,28.5794,179700.0
2014-10-03 13:00:00,32.39,32.39,32.31,32.33,129300.0,28.5794,28.5794,28.5088,28.5265,129300.0
2014-10-03 13:10:00,32.32,32.38,32.31,32.35,393900.0,28.5176,28.5706,28.5088,28.5441,393900.0
2014-10-03 13:20:00,32.35,32.43,32.35,32.41,226400.0,28.5441,28.6147,28.5441,28.597,226400.0
2014-10-03 13:30:00,32.41,32.43,32.37,32.39,313400.0,28.597,28.6147,28.5618,28.5794,313400.0
2014-10-03 13:40:00,32.39,32.41,32.38,32.38,161800.0,28.5794,28.597,28.5706,28.5706,161800.0
2014-10-03 13:50:00,32.38,32.4,32.38,32.39,166700.0,28.5706,28.5882,28.5706,28.5794,166700.0
2014-10-03 14:00:00,32.39,32.43,32.37,32.37,199000.0,28.5794,28.6147,28.5618,28.5618,199000.0
2014-10-03 14:10:00,32.37,32.39,32.33,32.33,121800.0,28.5618,28.5794,28.5265,28.5265,121800.0
2014-10-03 14:20:00,32.33,32.37,32.33,32.37,153200.0,28.5265,28.5618,28.5265,28.5618,153200.0
2014-10-03 14:30:00,32.37,32.4,32.34,32.38,443800.0,28.5618,28.5882,28.5353,28.5706,443800.0
2014-10-03 14:40:00,32.39,32.42,32.37,32.4,197700.0,28.5794,28.6059,28.5618,28.5882,197700.0
2014-10-03 14:50:00,32.41,32.41,32.37,32.37,226300.0,28.597,28.597,28.5618,28.5618,226300.0
2014-10-03 15:00:00,32.37,32.38,32.32,32.33,320000.0,28.5618,28.5706,28.5176,28.5265,320000.0
2014-10-03 15:10:00,32.33,32.35,32.32,32.34,274000.0,28.5265,28.5441,28.5176,28.5353,274000.0
2014-10-03 15:20:00,32.34,32.38,32.33,32.36,217300.0,28.5353,28.5706,28.5265,28.5529,217300.0
2014-10-03 15:30:00,32.36,32.37,32.33,32.34,296900.0,28.5529,28.5618,28.5265,28.5353,296900.0
2014-10-03 15:40:00,32.33,32.36,32.3,32.36,582300.0,28.5265,28.5529,28.5,28.5529,582300.0
2014-10-03 15:50:00,32.36,32.36,32.31,32.31,817100.0,28.5529,28.5529,28.5088,28.5088,817100.0
2014-10-06 09:30:00,32.46,32.58,32.32,32.37,417400.0,28.6412,28.747,28.5176,28.5618,417400.0
2014-10-06 09:40:00,32.38,32.48,32.38,32.46,241900.0,28.5706,28.6588,28.5706,28.6412,241900.0
2014-10-06 09:50:00,32.45,32.46,32.36,32.36,192500.0,28.6323,28.6412,28.5529,28.5529,192500.0
2014-10-06 10:00:00,32.35,32.43,32.23,32.23,377600.0,28.5441,28.6147,28.4382,28.4382,377600.0
2014-10-06 10:10:00,32.23,32.25,32.04,32.05,614300.0,28.4382,28.4559,28.2706,28.2794,614300.0
2014-10-06 10:20:00,32.07,32.08,31.98,31.99,384100.0,28.297,28.3059,28.2176,28.2265,384100.0
2014-10-06 10:30:00,31.99,32.05,31.96,32.0,410000.0,28.2265,28.2794,28.2,28.2353,410000.0
2014-10-06 10:40:00,31.99,32.11,31.99,32.05,504300.0,28.2265,28.3323,28.2265,28.2794,504300.0
2014-10-06 10:50:00,32.05,32.05,31.95,31.99,377000.0,28.2794,28.2794,28.1912,28.2265,377000.0
2014-10-06 11:00:00,31.99,32.09,31.98,32.08,273900.0,28.2265,28.3147,28.2176,28.3059,273900.0
2014-10-06 11:10:00,32.08,32.14,32.05,32.11,212400.0,28.3059,28.3588,28.2794,28.3323,212400.0
2014-10-06 11:20:00,32.11,32.17,32.07,32.12,323200.0,28.3323,28.3853,28.297,28.3412,323200.0
2014-10-06 11:30:00,32.12,32.2,32.07,32.08,288500.0,28.3412,28.4118,28.297,28.3059,288500.0
2014-10-06 11:40:00,32.09,32.11,31.96,31.96,507600.0,28.3147,28.3323,28.2,28.2,507600.0
2014-10-06 11:50:00,31.96,32.33,31.96,32.26,505700.0,28.2,28.5265,28.2,28.4647,505700.0
2014-10-06 12:00:00,32.25,32.91,32.25,32.43,1685800.0,28.4559,29.0382,28.4559,28.6147,1685800.0
2014-10-06 12:10:00,32.43,32.46,32.32,32.38,339800.0,28.6147,28.6412,28.5176,28.5706,339800.0
2014-10-06 12:20:00,32.37,32.38,32.22,32.27,237700.0,28.5618,28.5706,28.4294,28.4735,237700.0
2014-10-06 12:30:00,32.27,32.37,32.18,32.35,133800.0,28.4735,28.5618,28.3941,28.5441,133800.0
2014-10-06 12:40:00,32.34,32.34,32.16,32.18,108700.0,28.5353,28.5353,28.3765,28.3941,108700.0
2014-10-06 12:50:00,32.17,32.28,32.17,32.26,117700.0,28.3853,28.4823,28.3853,28.4647,117700.0
2014-10-06 13:00:00,32.25,32.36,32.22,32.31,134500.0,28.4559,28.5529,28.4294,28.5088,134500.0
2014-10-06 13:10:00,32.3,32.42,32.28,32.33,166500.0,28.5,28.6059,28.4823,28.5265,166500.0
2014-10-06 13:20:00,32.33,32.44,32.33,32.37,237800.0,28.5265,28.6235,28.5265,28.5618,237800.0
2014-10-06 13:30:00,32.37,32.39,32.27,32.27,70800.0,28.5618,28.5794,28.4735,28.4735,70800.0
2014-10-06 13:40:00,32.28,32.34,32.24,32.24,70900.0,28.4823,28.5353,28.447,28.447,70900.0
2014-10-06 13:50:00,32.24,32.28,32.2,32.26,125300.0,28.447,28.4823,28.4118,28.4647,125300.0
2014-10-06 14:00:00,32.26,32.27,32.05,32.07,345700.0,28.4647,28.4735,28.2794,28.297,345700.0
2014-10-06 14:10:00,32.06,32.29,32.06,32.25,117500.0,28.2882,28.4912,28.2882,28.4559,117500.0
2014-10-06 14:20:00,32.26,32.3,32.22,32.25,108800.0,28.4647,28.5,28.4294,28.4559,108800.0
2014-10-06 14:30:00,32.24,32.37,32.23,32.32,131400.0,28.447,28.5618,28.4382,28.5176,131400.0
2014-10-06 14:40:00,32.32,32.41,32.28,32.38,405200.0,28.5176,28.597,28.4823,28.5706,405200.0
2014-10-06 14:50:00,32.37,32.41,32.33,32.39,203100.0,28.5618,28.597,28.5265,28.5794,203100.0
2014-10-06 15:00:00,32.4,32.43,32.36,32.4,292900.0,28.5882,28.6147,28.5529,28.5882,292900.0
2014-10-06 15:10:00,32.4,32.44,32.39,32.4,197000.0,28.5882,28.6235,28.5794,28.5882,197000.0
2014-10-06 15:20:00,32.4,32.49,32.39,32.49,248600.0,28.5882,28.6676,28.5794,28.6676,248600.0
2014-10-06 15:30:00,32.48,32.53,32.47,32.5,407900.0,28.6588,28.7029,28.65,28.6765,407900.0
2014-10-06 15:40:00,32.5,32.52,32.49,32.51,559800.0,28.6765,28.6941,28.6676,28.6853,559800.0
2014-10-06 15:50:00,32.51,32.59,32.49,32.5,1194000.0,28.6853,28.7559,28.6676,28.6765,1194000.0
2014-10-07 09:30:00,32.19,32.38,32.11,32.37,560300.0,28.4029,28.5706,28.3323,28.5618,560300.0
2014-10-07 09:40:00,32.36,32.37,32.23,32.23,407400.0,28.5529,28.5618,28.4382,28.4382,407400.0
2014-10-07 09:50:00,32.23,32.35,32.2,32.35,370800.0,28.4382,28.5441,28.4118,28.5441,370800.0
2014-10-07 10:00:00,32.34,32.35,32.12,32.22,518500.0,28.5353,28.5441,28.3412,28.4294,518500.0
2014-10-07 10:10:00,32.23,32.27,32.18,32.22,396600.0,28.4382,28.4735,28.3941,28.4294,396600.0
2014-10-07 10:20:00,32.22,32.27,32.15,32.24,214600.0,28.4294,28.4735,28.3676,28.447,214600.0
2014-10-07 10:30:00,32.24,32.31,32.19,32.2,148900.0,28.447,28.5088,28.4029,28.4118,148900.0
2014-10-07 10:40:00,32.2,32.3,32.19,32.23,124800.0,28.4118,28.5,28.4029,28.4382,124800.0
2014-10-07 10:50:00,32.23,32.29,32.2,32.21,136600.0,28.4382,28.4912,28.4118,28.4206,136600.0
2014-10-07 11:00:00,32.2,32.25,32.15,32.19,213800.0,28.4118,28.4559,28.3676,28.4029,213800.0
2014-10-07 11:10:00,32.19,32.24,32.16,32.23,224500.0,28.4029,28.447,28.3765,28.4382,224500.0
2014-10-07 11:20:00,32.23,32.26,32.13,32.15,250200.0,28.4382,28.4647,28.35,28.3676,250200.0
2014-10-07 11:30:00,32.15,32.19,32.1,32.1,321400.0,28.3676,28.4029,28.3235,28.3235,321400.0
2014-10-07 11:40:00,32.1,32.22,32.09,32.17,200800.0,28.3235,28.4294,28.3147,28.3853,200800.0
2014-10-07 11:50:00,32.16,32.19,32.09,32.09,200200.0,28.3765,28.4029,28.3147,28.3147,200200.0
2014-10-07 12:00:00,32.09,32.13,32.05,32.1,137500.0,28.3147,28.35,28.2794,28.3235,137500.0
2014-10-07 12:10:00,32.1,32.17,32.1,32.16,184700.0,28.3235,28.3853,28.3235,28.3765,184700.0
2014-10-07 12:20:00,32.16,32.17,32.11,32.13,141700.0,28.3765,28.3853,28.3323,28.35,141700.0
2014-10-07 12:30:00,32.13,32.15,32.08,32.09,154200.0,28.35,28.3676,28.3059,28.3147,154200.0
2014-10-07 12:40:00,32.08,32.11,32.02,32.03,162100.0,28.3059,28.3323,28.2529,28.2618,162100.0
2014-10-07 12:50:00,32.03,32.16,32.03,32.15,187500.0,28.2618,28.3765,28.2618,28.3676,187500.0
2014-10-07 13:00:00,32.16,32.21,32.12,32.16,264100.0,28.3765,28.4206,28.3412,28.3765,264100.0
2014-10-07 13:10:00,32.16,32.29,32.16,32.26,237700.0,28.3765,28.4912,28.3765,28.4647,237700.0
2014-10-07 13:20:00,32.27,32.42,32.25,32.4,309100.0,28.4735,28.6059,28.4559,28.5882,309100.0
2014-10-07 13:30:00,32.4,32.41,32.24,32.25,195500.0,28.5882,28.597,28.447,28.4559,195500.0
2014-10-07 13:40:00,32.25,32.27,32.2,32.2,175900.0,28.4559,28.4735,28.4118,28.4118,175900.0
2014-10-07 13:50:00,32.2,32.23,32.18,32.18,252600.0,28.4118,28.4382,28.3941,28.3941,252600.0
2014-10-07 14:00:00,32.17,32.2,32.1,32.12,409300.0,28.3853,28.4118,28.3235,28.3412,409300.0
2014-10-07 14:10:00,32.12,32.19,32.05,32.06,284100.0,28.3412,28.4029,28.2794,28.2882,284100.0
2014-10-07 14:20:00,32.06,32.09,32.01,32.02,240600.0,28.2882,28.3147,28.2441,28.2529,240600.0
2014-10-07 14:30:00,32.02,32.02,31.96,31.96,314000.0,28.2529,28.2529,28.2,28.2,314000.0
2014-10-07 14:40:00,31.96,31.99,31.94,31.94,207000.0,28.2,28.2265,28.1823,28.1823,207000.0
2014-10-07 14:50:00,31.94,31.97,31.88,31.88,260400.0,28.1823,28.2088,28.1294,28.1294,260400.0
2014-10-07 15:00:00,31.88,31.91,31.74,31.76,427600.0,28.1294,28.1559,28.0059,28.0235,427600.0
2014-10-07 15:10:00,31.76,31.78,31.67,31.68,368400.0,28.0235,28.0412,27.9441,27.9529,368400.0
2014-10-07 15:20:00,31.68,31.73,31.66,31.73,327800.0,27.9529,27.997,27.9353,27.997,327800.0
2014-10-07 15:30:00,31.73,31.79,31.66,31.66,475500.0,27.997,28.05,27.9353,27.9353,475500.0
2014-10-07 15:40:00,31.66,31.71,31.63,31.7,505100.0,27.9353,27.9794,27.9088,27.9706,505100.0
2014-10-07 15:50:00,31.71,31.71,31.57,31.59,922800.0,27.9794,27.9794,27.8559,27.8735,922800.0
2014-10-08 09:30:00,31.67,31.85,31.62,31.82,397300.0,27.9441,28.1029,27.9,28.0765,397300.0
2014-10-08 09:40:00,31.82,31.88,31.73,31.81,178600.0,28.0765,28.1294,27.997,28.0676,178600.0
2014-10-08 09:50:00,31.81,31.82,31.57,31.59,229400.0,28.0676,28.0765,27.8559,27.8735,229400.0
2014-10-08 10:00:00,31.59,31.62,31.49,31.6,262800.0,27.8735,27.9,27.7853,27.8823,262800.0
2014-10-08 10:10:00,31.59,31.68,31.48,31.5,219100.0,27.8735,27.9529,27.7765,27.7941,219100.0
2014-10-08 10:20:00,31.49,31.49,31.4,31.45,211900.0,27.7853,27.7853,27.7059,27.75,211900.0
2014-10-08 10:30:00,31.45,31.49,31.35,31.39,340500.0,27.75,27.7853,27.6618,27.697,340500.0
2014-10-08 10:40:00,31.39,31.43,31.33,31.34,310900.0,27.697,27.7323,27.6441,27.6529,310900.0
2014-10-08 10:50:00,31.33,31.39,31.31,31.33,259000.0,27.6441,27.697,27.6265,27.6441,259000.0
2014-10-08 11:00:00,31.32,31.36,31.27,31.36,168100.0,27.6353,27.6706,27.5912,27.6706,168100.0
2014-10-08 11:10:00,31.35,31.38,31.27,31.29,153000.0,27.6618,27.6882,27.5912,27.6088,153000.0
2014-10-08 11:20:00,31.29,31.42,31.28,31.39,177100.0,27.6088,27.7235,27.6,27.697,177100.0
2014-10-08 11:30:00,31.38,31.43,31.3,31.32,236600.0,27.6882,27.7323,27.6176,27.6353,236600.0
2014-10-08 11:40:00,31.32,31.37,31.26,31.26,145700.0,27.6353,27.6794,27.5823,27.5823,145700.0
2014-10-08 11:50:00,31.27,31.39,31.27,31.38,169100.0,27.5912,27.697,27.5912,27.6882,169100.0
2014-10-08 12:00:00,31.38,31.46,31.38,31.39,137600.0,27.6882,27.7588,27.6882,27.697,137600.0
2014-10-08 12:10:00,31.39,31.46,31.38,31.46,108600.0,27.697,27.7588,27.6882,27.7588,108600.0
2014-10-08 12:20:00,31.45,31.46,31.42,31.43,111200.0,27.75,27.7588,27.7235,27.7323,111200.0
2014-10-08 12:30:00,31.44,31.45,31.38,31.41,144400.0,27.7412,27.75,27.6882,27.7147,144400.0
2014-10-08 12:40:00,31.41,31.43,31.37,31.43,107600.0,27.7147,27.7323,27.6794,27.7323,107600.0
2014-10-08 12:50:00,31.43,31.45,31.4,31.43,93200.0,27.7323,27.75,27.7059,27.7323,93200.0
2014-10-08 13:00:00,31.43,31.5,31.42,31.45,147200.0,27.7323,27.7941,27.7235,27.75,147200.0
2014-10-08 13:10:00,31.45,31.49,31.44,31.47,70700.0,27.75,27.7853,27.7412,27.7676,70700.0
2014-10-08 13:20:00,31.48,31.49,31.45,31.45,69900.0,27.7765,27.7853,27.75,27.75,69900.0
2014-10-08 13:30:00,31.45,31.48,31.4,31.42,201700.0,27.75,27.7765,27.7059,27.7235,201700.0
2014-10-08 13:40:00,31.43,31.55,31.41,31.54,216500.0,27.7323,27.8382,27.7147,27.8294,216500.0
2014-10-08 13:50:00,31.54,31.59,31.54,31.55,178500.0,27.8294,27.8735,27.8294,27.8382,178500.0
2014-10-08 14:00:00,31.56,31.76,31.56,31.76,467500.0,27.847,28.0235,27.847,28.0235,467500.0
2014-10-08 14:10:00,31.76,31.87,31.74,31.86,277100.0,28.0235,28.1206,28.0059,28.1118,277100.0
2014-10-08 14:20:00,31.87,31.99,31.87,31.96,281700.0,28.1206,28.2265,28.1206,28.2,281700.0
2014-10-08 14:30:00,31.97,32.17,31.97,32.08,440900.0,28.2088,28.3853,28.2088,28.3059,440900.0
2014-10-08 14:40:00,32.08,32.08,31.93,31.93,208300.0,28.3059,28.3059,28.1735,28.1735,208300.0
2014-10-08 14:50:00,31.94,32.04,31.94,32.03,168100.0,28.1823,28.2706,28.1823,28.2618,168100.0
2014-10-08 15:00:00,32.04,32.17,32.04,32.16,226100.0,28.2706,28.3853,28.2706,28.3765,226100.0
2014-10-08 15:10:00,32.16,32.2,32.1,32.11,248300.0,28.3765,28.4118,28.3235,28.3323,248300.0
2014-10-08 15:20:00,32.11,32.23,32.09,32.21,232100.0,28.3323,28.4382,28.3147,28.4206,232100.0
2014-10-08 15:30:00,32.22,32.25,32.15,32.25,325200.0,28.4294,28.4559,28.3676,28.4559,325200.0
2014-10-08 15:40:00,32.25,32.33,32.24,32.29,516700.0,28.4559,28.5265,28.447,28.4912,516700.0
2014-10-08 15:50:00,32.29,32.34,32.27,32.29,1058600.0,28.4912,28.5353,28.4735,28.4912,1058600.0
2014-10-09 09:30:00,32.34,32.35,32.08,32.13,447000.0,28.5353,28.5441,28.3059,28.35,447000.0
2014-10-09 09:40:00,32.13,32.18,31.83,31.88,542700.0,28.35,28.3941,28.0853,28.1294,542700.0
2014-10-09 09:50:00,31.87,31.91,31.73,31.88,321000.0,28.1206,28.1559,27.997,28.1294,321000.0
2014-10-09 10:00:00,31.87,31.88,31.62,31.66,345600.0,28.1206,28.1294,27.9,27.9353,345600.0
2014-10-09 10:10:00,31.67,31.8,31.63,31.79,169000.0,27.9441,28.0588,27.9088,28.05,169000.0
2014-10-09 10:20:00,31.79,31.9,31.75,31.85,251300.0,28.05,28.147,28.0147,28.1029,251300.0
2014-10-09 10:30:00,31.84,31.85,31.61,31.66,223300.0,28.0941,28.1029,27.8912,27.9353,223300.0
2014-10-09 10:40:00,31.65,31.73,31.55,31.56,225800.0,27.9265,27.997,27.8382,27.847,225800.0
2014-10-09 10:50:00,31.55,31.67,31.48,31.65,306600.0,27.8382,27.9441,27.7765,27.9265,306600.0
2014-10-09 11:00:00,31.65,31.66,31.5,31.64,242000.0,27.9265,27.9353,27.7941,27.9176,242000.0
2014-10-09 11:10:00,31.64,31.77,31.59,31.74,240000.0,27.9176,28.0323,27.8735,28.0059,240000.0
2014-10-09 11:20:00,31.75,31.8,31.68,31.76,256000.0,28.0147,28.0588,27.9529,28.0235,256000.0
2014-10-09 11:30:00,31.76,31.85,31.71,31.72,202100.0,28.0235,28.1029,27.9794,27.9882,202100.0
2014-10-09 11:40:00,31.71,31.71,31.49,31.5,299100.0,27.9794,27.9794,27.7853,27.7941,299100.0
2014-10-09 11:50:00,31.51,31.56,31.47,31.53,234400.0,27.8029,27.847,27.7676,27.8206,234400.0
2014-10-09 12:00:00,31.52,31.55,31.45,31.46,214000.0,27.8118,27.8382,27.75,27.7588,214000.0
2014-10-09 12:10:00,31.46,31.49,31.41,31.46,274900.0,27.7588,27.7853,27.7147,27.7588,274900.0
2014-10-09 12:20:00,31.46,31.47,31.3,31.31,220300.0,27.7588,27.7676,27.6176,27.6265,220300.0
2014-10-09 12:30:00,31.3,31.4,31.26,31.37,141400.0,27.6176,27.7059,27.5823,27.6794,141400.0
2014-10-09 12:40:00,31.37,31.46,31.35,31.46,198000.0,27.6794,27.7588,27.6618,27.7588,198000.0
2014-10-09 12:50:00,31.47,31.62,31.46,31.55,177100.0,27.7676,27.9,27.7588,27.8382,177100.0
2014-10-09 13:00:00,31.54,31.55,31.28,31.29,191000.0,27.8294,27.8382,27.6,27.6088,191000.0
2014-10-09 13:10:00,31.29,31.39,31.25,31.35,340400.0,27.6088,27.697,27.5735,27.6618,340400.0
2014-10-09 13:20:00,31.36,31.47,31.36,31.41,139600.0,27.6706,27.7676,27.6706,27.7147,139600.0
2014-10-09 13:30:00,31.4,31.67,31.39,31.67,326800.0,27.7059,27.9441,27.697,27.9441,326800.0
2014-10-09 13:40:00,31.68,31.68,31.53,31.54,150900.0,27.9529,27.9529,27.8206,27.8294,150900.0
2014-10-09 13:50:00,31.55,31.58,31.42,31.46,161000.0,27.8382,27.8647,27.7235,27.7588,161000.0
2014-10-09 14:00:00,31.46,31.46,31.38,31.41,110900.0,27.7588,27.7588,27.6882,27.7147,110900.0
2014-10-09 14:10:00,31.41,31.42,31.29,31.31,193700.0,27.7147,27.7235,27.6088,27.6265,193700.0
2014-10-09 14:20:00,31.3,31.32,31.24,31.26,283200.0,27.6176,27.6353,27.5647,27.5823,283200.0
2014-10-09 14:30:00,31.27,31.3,31.16,31.28,312100.0,27.5912,27.6176,27.4941,27.6,312100.0
2014-10-09 14:40:00,31.28,31.29,31.17,31.21,129800.0,27.6,27.6088,27.5029,27.5382,129800.0
2014-10-09 14:50:00,31.2,31.25,31.14,31.16,205400.0,27.5294,27.5735,27.4765,27.4941,205400.0
2014-10-09 15:00:00,31.15,31.15,31.04,31.05,328500.0,27.4853,27.4853,27.3882,27.397,328500.0
2014-10-09 15:10:00,31.06,31.24,31.05,31.19,359600.0,27.4059,27.5647,27.397,27.5206,359600.0
2014-10-09 15:20:00,31.18,31.21,31.14,31.21,291900.0,27.5118,27.5382,27.4765,27.5382,291900.0
2014-10-09 15:30:00,31.21,31.31,31.2,31.26,451300.0,27.5382,27.6265,27.5294,27.5823,451300.0
2014-10-09 15:40:00,31.27,31.27,31.1,31.13,542500.0,27.5912,27.5912,27.4412,27.4676,542500.0
2014-10-09 15:50:00,31.12,31.19,31.1,31.13,1037300.0,27.4588,27.5206,27.4412,27.4676,1037300.0
2014-10-10 09:30:00,30.78,30.93,30.5,30.93,638700.0,27.4356,27.5693,27.186,27.5693,638700.0
2014-10-10 09:40:00,30.94,31.07,30.82,30.89,451200.0,27.5782,27.6941,27.4713,27.5337,451200.0
2014-10-10 09:50:00,30.89,30.91,30.73,30.78,272500.0,27.5337,27.5515,27.3911,27.4356,272500.0
2014-10-10 10:00:00,30.77,30.84,30.58,30.6,240900.0,27.4267,27.4891,27.2574,27.2752,240900.0
2014-10-10 10:10:00,30.6,30.73,30.58,30.69,333400.0,27.2752,27.3911,27.2574,27.3554,333400.0
2014-10-10 10:20:00,30.68,30.69,30.52,30.52,284600.0,27.3465,27.3554,27.2039,27.2039,284600.0
2014-10-10 10:30:00,30.53,30.67,30.46,30.62,580800.0,27.2128,27.3376,27.1504,27.293,580800.0
2014-10-10 10:40:00,30.63,30.69,30.57,30.66,179900.0,27.3019,27.3554,27.2484,27.3287,179900.0
2014-10-10 10:50:00,30.66,30.84,30.62,30.79,264300.0,27.3287,27.4891,27.293,27.4445,264300.0
2014-10-10 11:00:00,30.79,30.99,30.79,30.94,283500.0,27.4445,27.6228,27.4445,27.5782,283500.0
2014-10-10 11:10:00,30.94,30.94,30.78,30.78,297800.0,27.5782,27.5782,27.4356,27.4356,297800.0
2014-10-10 11:20:00,30.78,30.87,30.75,30.76,211600.0,27.4356,27.5158,27.4089,27.4178,211600.0
2014-10-10 11:30:00,30.77,30.88,30.75,30.84,151500.0,27.4267,27.5248,27.4089,27.4891,151500.0
2014-10-10 11:40:00,30.83,31.02,30.72,31.02,266700.0,27.4802,27.6495,27.3821,27.6495,266700.0
2014-10-10 11:50:00,31.02,31.26,31.02,31.16,420700.0,27.6495,27.8635,27.6495,27.7743,420700.0
2014-10-10 12:00:00,31.15,31.3,31.15,31.27,334400.0,27.7654,27.8991,27.7654,27.8724,334400.0
2014-10-10 12:10:00,31.27,31.39,31.23,31.26,233600.0,27.8724,27.9793,27.8367,27.8635,233600.0
2014-10-10 12:20:00,31.25,31.26,31.15,31.15,148700.0,27.8546,27.8635,27.7654,27.7654,148700.0
2014-10-10 12:30:00,31.15,31.47,31.15,31.27,313700.0,27.7654,28.0507,27.7654,27.8724,313700.0
2014-10-10 12:40:00,31.27,31.4,31.27,31.33,120300.0,27.8724,27.9883,27.8724,27.9259,120300.0
2014-10-10 12:50:00,31.33,31.42,31.25,31.33,244500.0,27.9259,28.0061,27.8546,27.9259,244500.0
2014-10-10 13:00:00,31.34,31.43,31.3,31.35,171900.0,27.9348,28.015,27.8991,27.9437,171900.0
2014-10-10 13:10:00,31.34,31.34,31.1,31.1,164200.0,27.9348,27.9348,27.7209,27.7209,164200.0
2014-10-10 13:20:00,31.11,31.14,31.01,31.03,170200.0,27.7298,27.7565,27.6406,27.6585,170200.0
2014-10-10 13:30:00,31.03,31.23,31.02,31.18,156200.0,27.6585,27.8367,27.6495,27.7922,156200.0
2014-10-10 13:40:00,31.18,31.24,31.09,31.17,126000.0,27.7922,27.8456,27.7119,27.7832,126000.0
2014-10-10 13:50:00,31.17,31.24,31.14,31.16,119900.0,27.7832,27.8456,27.7565,27.7743,119900.0
2014-10-10 14:00:00,31.16,31.23,31.14,31.16,123400.0,27.7743,27.8367,27.7565,27.7743,123400.0
2014-10-10 14:10:00,31.16,31.16,31.03,31.04,124100.0,27.7743,27.7743,27.6585,27.6674,124100.0
2014-10-10 14:20:00,31.04,31.12,31.03,31.08,101600.0,27.6674,27.7387,27.6585,27.703,101600.0
2014-10-10 14:30:00,31.07,31.09,30.93,30.94,202100.0,27.6941,27.7119,27.5693,27.5782,202100.0
2014-10-10 14:40:00,30.94,31.0,30.91,30.98,138700.0,27.5782,27.6317,27.5515,27.6139,138700.0
2014-10-10 14:50:00,30.97,31.03,30.96,31.01,125200.0,27.605,27.6585,27.5961,27.6406,125200.0
2014-10-10 15:00:00,31.01,31.05,30.93,30.95,252800.0,27.6406,27.6763,27.5693,27.5872,252800.0
2014-10-10 15:10:00,30.94,31.04,30.9,30.94,315400.0,27.5782,27.6674,27.5426,27.5782,315400.0
2014-10-10 15:20:00,30.94,30.95,30.81,30.87,411900.0,27.5782,27.5872,27.4624,27.5158,411900.0
2014-10-10 15:30:00,30.87,30.88,30.77,30.78,577100.0,27.5158,27.5248,27.4267,27.4356,577100.0
2014-10-10 15:40:00,30.77,30.78,30.6,30.62,579700.0,27.4267,27.4356,27.2752,27.293,579700.0
2014-10-10 15:50:00,30.62,30.68,30.6,30.66,1060300.0,27.293,27.3465,27.2752,27.3287,1060300.0
2014-10-13 09:30:00,31.06,31.6,31.04,31.39,828500.0,27.6852,28.1665,27.6674,27.9793,828500.0
2014-10-13 09:40:00,31.39,31.46,31.07,31.08,452100.0,27.9793,28.0417,27.6941,27.703,452100.0
2014-10-13 09:50:00,31.07,31.22,30.94,31.16,676600.0,27.6941,27.8278,27.5782,27.7743,676600.0
2014-10-13 10:00:00,31.17,31.35,31.12,31.14,522200.0,27.7832,27.9437,27.7387,27.7565,522200.0
2014-10-13 10:10:00,31.15,31.28,31.0,31.04,325500.0,27.7654,27.8813,27.6317,27.6674,325500.0
2014-10-13 10:20:00,31.03,31.1,30.91,30.93,329400.0,27.6585,27.7209,27.5515,27.5693,329400.0
2014-10-13 10:30:00,30.92,31.07,30.91,31.04,198600.0,27.5604,27.6941,27.5515,27.6674,198600.0
2014-10-13 10:40:00,31.04,31.07,30.82,30.97,425300.0,27.6674,27.6941,27.4713,27.605,425300.0
2014-10-13 10:50:00,30.97,31.32,30.97,31.26,423100.0,27.605,27.917,27.605,27.8635,423100.0
2014-10-13 11:00:00,31.26,31.46,31.22,31.46,317000.0,27.8635,28.0417,27.8278,28.0417,317000.0
2014-10-13 11:10:00,31.46,31.51,31.24,31.24,324800.0,28.0417,28.0863,27.8456,27.8456,324800.0
2014-10-13 11:20:00,31.24,31.41,31.22,31.33,220000.0,27.8456,27.9972,27.8278,27.9259,220000.0
2014-10-13 11:30:00,31.33,31.47,31.28,31.29,338600.0,27.9259,28.0507,27.8813,27.8902,338600.0
2014-10-13 11:40:00,31.3,31.44,31.3,31.36,347500.0,27.8991,28.0239,27.8991,27.9526,347500.0
2014-10-13 11:50:00,31.36,31.42,31.21,31.21,170500.0,27.9526,28.0061,27.8189,27.8189,170500.0
2014-10-13 12:00:00,31.22,31.32,31.2,31.21,161600.0,27.8278,27.917,27.81,27.8189,161600.0
2014-10-13 12:10:00,31.22,31.32,31.18,31.32,184300.0,27.8278,27.917,27.7922,27.917,184300.0
2014-10-13 12:20:00,31.33,31.45,31.31,31.45,204800.0,27.9259,28.0328,27.908,28.0328,204800.0
2014-10-13 12:30:00,31.46,31.51,31.39,31.46,192000.0,28.0417,28.0863,27.9793,28.0417,192000.0
2014-10-13 12:40:00,31.46,31.54,31.45,31.45,199200.0,28.0417,28.113,28.0328,28.0328,199200.0
2014-10-13 12:50:00,31.45,31.46,31.39,31.45,98500.0,28.0328,28.0417,27.9793,28.0328,98500.0
2014-10-13 13:00:00,31.44,31.5,31.43,31.49,120800.0,28.0239,28.0774,28.015,28.0685,120800.0
2014-10-13 13:10:00,31.49,31.52,31.35,31.43,132200.0,28.0685,28.0952,27.9437,28.015,132200.0
2014-10-13 13:20:00,31.43,31.48,31.36,31.47,97800.0,28.015,28.0596,27.9526,28.0507,97800.0
2014-10-13 13:30:00,31.46,31.53,31.42,31.49,121100.0,28.0417,28.1041,28.0061,28.0685,121100.0
2014-10-13 13:40:00,31.49,31.52,31.41,31.42,92100.0,28.0685,28.0952,27.9972,28.0061,92100.0
2014-10-13 13:50:00,31.43,31.5,31.37,31.45,133700.0,28.015,28.0774,27.9615,28.0328,133700.0
2014-10-13 14:00:00,31.45,31.48,31.34,31.47,148400.0,28.0328,28.0596,27.9348,28.0507,148400.0
2014-10-13 14:10:00,31.47,31.49,31.36,31.36,140400.0,28.0507,28.0685,27.9526,27.9526,140400.0
2014-10-13 14:20:00,31.35,31.44,31.34,31.44,105800.0,27.9437,28.0239,27.9348,28.0239,105800.0
2014-10-13 14:30:00,31.43,31.44,31.34,31.38,110800.0,28.015,28.0239,27.9348,27.9704,110800.0
2014-10-13 14:40:00,31.38,31.39,31.31,31.31,130900.0,27.9704,27.9793,27.908,27.908,130900.0
2014-10-13 14:50:00,31.31,31.35,31.18,31.21,191500.0,27.908,27.9437,27.7922,27.8189,191500.0
2014-10-13 15:00:00,31.21,31.25,31.17,31.17,158500.0,27.8189,27.8546,27.7832,27.7832,158500.0
2014-10-13 15:10:00,31.17,31.21,31.06,31.08,229700.0,27.7832,27.8189,27.6852,27.703,229700.0
2014-10-13 15:20:00,31.09,31.13,30.97,31.04,349100.0,27.7119,27.7476,27.605,27.6674,349100.0
2014-10-13 15:30:00,31.04,31.04,30.78,30.81,366600.0,27.6674,27.6674,27.4356,27.4624,366600.0
2014-10-13 15:40:00,30.82,30.89,30.72,30.77,507800.0,27.4713,27.5337,27.3821,27.4267,507800.0
2014-10-13 15:50:00,30.76,30.8,30.7,30.72,710500.0,27.4178,27.4535,27.3643,27.3821,710500.0
2014-10-14 09:30:00,31.12,31.23,31.03,31.11,523000.0,27.7387,27.8367,27.6585,27.7298,523000.0
2014-10-14 09:40:00,31.11,31.23,31.06,31.07,372200.0,27.7298,27.8367,27.6852,27.6941,372200.0
2014-10-14 09:50:00,31.08,31.09,30.87,30.94,273500.0,27.703,27.7119,27.5158,27.5782,273500.0
2014-10-14 10:00:00,30.95,31.11,30.89,30.99,311400.0,27.5872,27.7298,27.5337,27.6228,311400.0
2014-10-14 10:10:00,31.0,31.03,30.8,30.82,342300.0,27.6317,27.6585,27.4535,27.4713,342300.0
2014-10-14 10:20:00,30.82,31.01,30.78,30.99,540000.0,27.4713,27.6406,27.4356,27.6228,540000.0
2014-10-14 10:30:00,30.98,31.18,30.96,31.17,346000.0,27.6139,27.7922,27.5961,27.7832,346000.0
2014-10-14 10:40:00,31.17,31.3,31.05,31.3,268300.0,27.7832,27.8991,27.6763,27.8991,268300.0
2014-10-14 10:50:00,31.3,31.39,31.1,31.16,329100.0,27.8991,27.9793,27.7209,27.7743,329100.0
2014-10-14 11:00:00,31.16,31.26,31.09,31.09,277900.0,27.7743,27.8635,27.7119,27.7119,277900.0
2014-10-14 11:10:00,31.1,31.26,31.08,31.21,246700.0,27.7209,27.8635,27.703,27.8189,246700.0
2014-10-14 11:20:00,31.21,31.32,31.14,31.27,400300.0,27.8189,27.917,27.7565,27.8724,400300.0
2014-10-14 11:30:00,31.26,31.38,31.2,31.37,255800.0,27.8635,27.9704,27.81,27.9615,255800.0
2014-10-14 11:40:00,31.37,31.54,31.35,31.4,395100.0,27.9615,28.113,27.9437,27.9883,395100.0
2014-10-14 11:50:00,31.39,31.43,31.32,31.33,217200.0,27.9793,28.015,27.917,27.9259,217200.0
2014-10-14 12:00:00,31.34,31.38,31.25,31.36,202200.0,27.9348,27.9704,27.8546,27.9526,202200.0
2014-10-14 12:10:00,31.35,31.4,31.29,31.31,189000.0,27.9437,27.9883,27.8902,27.908,189000.0
2014-10-14 12:20:00,31.31,31.34,31.18,31.23,194100.0,27.908,27.9348,27.7922,27.8367,194100.0
2014-10-14 12:30:00,31.23,31.26,31.14,31.15,169100.0,27.8367,27.8635,27.7565,27.7654,169100.0
2014-10-14 12:40:00,31.15,31.28,31.09,31.28,167900.0,27.7654,27.8813,27.7119,27.8813,167900.0
2014-10-14 12:50:00,31.28,31.29,31.17,31.19,95400.0,27.8813,27.8902,27.7832,27.8011,95400.0
2014-10-14 13:00:00,31.19,31.38,31.18,31.27,127600.0,27.8011,27.9704,27.7922,27.8724,127600.0
2014-10-14 13:10:00,31.26,31.4,31.24,31.31,119700.0,27.8635,27.9883,27.8456,27.908,119700.0
2014-10-14 13:20:00,31.28,31.29,31.13,31.21,174000.0,27.8813,27.8902,27.7476,27.8189,174000.0
2014-10-14 13:30:00,31.21,31.25,31.11,31.15,136700.0,27.8189,27.8546,27.7298,27.7654,136700.0
2014-10-14 13:40:00,31.15,31.16,31.05,31.09,167200.0,27.7654,27.7743,27.6763,27.7119,167200.0
2014-10-14 13:50:00,31.08,31.13,31.04,31.13,167400.0,27.703,27.7476,27.6674,27.7476,167400.0
2014-10-14 14:00:00,31.13,31.19,31.03,31.15,217500.0,27.7476,27.8011,27.6585,27.7654,217500.0
2014-10-14 14:10:00,31.13,31.21,31.12,31.17,190300.0,27.7476,27.8189,27.7387,27.7832,190300.0
2014-10-14 14:20:00,31.17,31.2,31.0,31.0,238800.0,27.7832,27.81,27.6317,27.6317,238800.0
2014-10-14 14:30:00,31.0,31.01,30.88,30.95,356200.0,27.6317,27.6406,27.5248,27.5872,356200.0
2014-10-14 14:40:00,30.94,31.06,30.93,31.0,189800.0,27.5782,27.6852,27.5693,27.6317,189800.0
2014-10-14 14:50:00,31.01,31.03,30.89,30.95,161200.0,27.6406,27.6585,27.5337,27.5872,161200.0
2014-10-14 15:00:00,30.96,31.0,30.69,30.76,427400.0,27.5961,27.6317,27.3554,27.4178,427400.0
2014-10-14 15:10:00,30.76,30.83,30.75,30.76,295000.0,27.4178,27.4802,27.4089,27.4178,295000.0
2014-10-14 15:20:00,30.76,30.77,30.62,30.76,387400.0,27.4178,27.4267,27.293,27.4178,387400.0
2014-10-14 15:30:00,30.76,30.9,30.63,30.9,510400.0,27.4178,27.5426,27.3019,27.5426,510400.0
2014-10-14 15:40:00,30.89,30.91,30.73,30.79,556700.0,27.5337,27.5515,27.3911,27.4445,556700.0
2014-10-14 15:50:00,30.79,30.85,30.76,30.8,734300.0,27.4445,27.498,27.4178,27.4535,734300.0
2014-10-15 09:30:00,30.4,30.42,29.78,29.85,919400.0,27.0969,27.1147,26.5443,26.6067,919400.0
2014-10-15 09:40:00,29.86,29.97,29.55,29.95,1092800.0,26.6156,26.7136,26.3393,26.6958,1092800.0
2014-10-15 09:50:00,29.96,30.15,29.89,30.1,493000.0,26.7047,26.8741,26.6423,26.8295,493000.0
2014-10-15 10:00:00,30.1,30.36,29.98,30.28,640000.0,26.8295,27.0613,26.7225,26.99,640000.0
2014-10-15 10:10:00,30.28,30.5,30.25,30.31,485200.0,26.99,27.186,26.9632,27.0167,485200.0
2014-10-15 10:20:00,30.3,30.46,30.21,30.36,281800.0,27.0078,27.1504,26.9276,27.0613,281800.0
2014-10-15 10:30:00,30.36,30.36,30.11,30.18,254800.0,27.0613,27.0613,26.8384,26.9008,254800.0
2014-10-15 10:40:00,30.18,30.25,29.87,30.07,502100.0,26.9008,26.9632,26.6245,26.8028,502100.0
2014-10-15 10:50:00,30.07,30.25,30.07,30.22,309400.0,26.8028,26.9632,26.8028,26.9365,309400.0
2014-10-15 11:00:00,30.23,30.36,30.05,30.35,252200.0,26.9454,27.0613,26.7849,27.0523,252200.0
2014-10-15 11:10:00,30.35,30.4,30.17,30.31,284800.0,27.0523,27.0969,26.8919,27.0167,284800.0
2014-10-15 11:20:00,30.31,30.31,30.0,30.07,398900.0,27.0167,27.0167,26.7404,26.8028,398900.0
2014-10-15 11:30:00,30.07,30.15,29.94,30.01,484600.0,26.8028,26.8741,26.6869,26.7493,484600.0
2014-10-15 11:40:00,30.01,30.01,29.82,29.88,313500.0,26.7493,26.7493,26.5799,26.6334,313500.0
2014-10-15 11:50:00,29.88,29.97,29.83,29.94,318000.0,26.6334,26.7136,26.5888,26.6869,318000.0
2014-10-15 12:00:00,29.95,29.95,29.76,29.76,265000.0,26.6958,26.6958,26.5265,26.5265,265000.0
2014-10-15 12:10:00,29.77,29.85,29.74,29.76,431400.0,26.5354,26.6067,26.5086,26.5265,431400.0
2014-10-15 12:20:00,29.77,29.89,29.76,29.8,241800.0,26.5354,26.6423,26.5265,26.5621,241800.0
2014-10-15 12:30:00,29.8,29.83,29.74,29.78,249700.0,26.5621,26.5888,26.5086,26.5443,249700.0
2014-10-15 12:40:00,29.78,29.79,29.69,29.72,329300.0,26.5443,26.5532,26.4641,26.4908,329300.0
2014-10-15 12:50:00,29.71,29.74,29.64,29.67,442600.0,26.4819,26.5086,26.4195,26.4462,442600.0
2014-10-15 13:00:00,29.67,29.78,29.65,29.75,374800.0,26.4462,26.5443,26.4284,26.5175,374800.0
2014-10-15 13:10:00,29.75,29.76,29.6,29.61,314100.0,26.5175,26.5265,26.3838,26.3927,314100.0
2014-10-15 13:20:00,29.61,29.62,29.43,29.51,558300.0,26.3927,26.4017,26.2323,26.3036,558300.0
2014-10-15 13:30:00,29.51,29.62,29.46,29.57,321400.0,26.3036,26.4017,26.259,26.3571,321400.0
2014-10-15 13:40:00,29.57,29.69,29.54,29.69,342500.0,26.3571,26.4641,26.3304,26.4641,342500.0
2014-10-15 13:50:00,29.7,29.79,29.63,29.71,373400.0,26.473,26.5532,26.4106,26.4819,373400.0
2014-10-15 14:00:00,29.72,29.75,29.64,29.7,356700.0,26.4908,26.5175,26.4195,26.473,356700.0
2014-10-15 14:10:00,29.7,29.84,29.7,29.8,616000.0,26.473,26.5978,26.473,26.5621,616000.0
2014-10-15 14:20:00,29.79,29.85,29.65,29.72,368100.0,26.5532,26.6067,26.4284,26.4908,368100.0
2014-10-15 14:30:00,29.73,29.93,29.69,29.91,320200.0,26.4997,26.678,26.4641,26.6602,320200.0
2014-10-15 14:40:00,29.92,29.94,29.73,29.77,350200.0,26.6691,26.6869,26.4997,26.5354,350200.0
2014-10-15 14:50:00,29.77,29.96,29.77,29.85,423300.0,26.5354,26.7047,26.5354,26.6067,423300.0
2014-10-15 15:00:00,29.85,29.88,29.72,29.78,394600.0,26.6067,26.6334,26.4908,26.5443,394600.0
2014-10-15 15:10:00,29.79,29.9,29.66,29.69,597600.0,26.5532,26.6512,26.4373,26.4641,597600.0
2014-10-15 15:20:00,29.7,29.98,29.68,29.97,546700.0,26.473,26.7225,26.4551,26.7136,546700.0
2014-10-15 15:30:00,29.97,30.14,29.89,30.11,689700.0,26.7136,26.8652,26.6423,26.8384,689700.0
2014-10-15 15:40:00,30.11,30.19,30.0,30.03,842300.0,26.8384,26.9097,26.7404,26.7671,842300.0
2014-10-15 15:50:00,30.03,30.15,30.01,30.03,1166500.0,26.7671,26.8741,26.7493,26.7671,1166500.0
2014-10-16 09:30:00,29.49,29.9,29.42,29.6,603300.0,26.2858,26.6512,26.2234,26.3838,603300.0
2014-10-16 09:40:00,29.6,29.86,29.47,29.86,427500.0,26.3838,26.6156,26.268,26.6156,427500.0
2014-10-16 09:50:00,29.86,29.89,29.65,29.74,263100.0,26.6156,26.6423,26.4284,26.5086,263100.0
2014-10-16 10:00:00,29.73,29.88,29.69,29.81,316600.0,26.4997,26.6334,26.4641,26.571,316600.0
2014-10-16 10:10:00,29.8,29.8,29.51,29.57,483800.0,26.5621,26.5621,26.3036,26.3571,483800.0
2014-10-16 10:20:00,29.58,29.95,29.49,29.73,867600.0,26.366,26.6958,26.2858,26.4997,867600.0
2014-10-16 10:30:00,29.73,29.95,29.71,29.87,273500.0,26.4997,26.6958,26.4819,26.6245,273500.0
2014-10-16 10:40:00,29.87,30.15,29.79,30.11,398600.0,26.6245,26.8741,26.5532,26.8384,398600.0
2014-10-16 10:50:00,30.12,30.21,29.96,30.02,311200.0,26.8473,26.9276,26.7047,26.7582,311200.0
2014-10-16 11:00:00,30.02,30.16,29.9,30.14,345900.0,26.7582,26.883,26.6512,26.8652,345900.0
2014-10-16 11:10:00,30.14,30.28,30.08,30.26,218200.0,26.8652,26.99,26.8117,26.9721,218200.0
2014-10-16 11:20:00,30.25,30.47,30.25,30.43,301900.0,26.9632,27.1593,26.9632,27.1237,301900.0
2014-10-16 11:30:00,30.43,30.5,30.25,30.27,550800.0,27.1237,27.186,26.9632,26.981,550800.0
2014-10-16 11:40:00,30.27,30.39,30.19,30.22,192400.0,26.981,27.088,26.9097,26.9365,192400.0
2014-10-16 11:50:00,30.21,30.31,30.13,30.23,247700.0,26.9276,27.0167,26.8562,26.9454,247700.0
2014-10-16 12:00:00,30.23,30.31,30.13,30.23,203300.0,26.9454,27.0167,26.8562,26.9454,203300.0
2014-10-16 12:10:00,30.23,30.37,30.17,30.36,177600.0,26.9454,27.0702,26.8919,27.0613,177600.0
2014-10-16 12:20:00,30.36,30.43,30.2,30.27,122300.0,27.0613,27.1237,26.9186,26.981,122300.0
2014-10-16 12:30:00,30.26,30.35,30.23,30.31,139100.0,26.9721,27.0523,26.9454,27.0167,139100.0
2014-10-16 12:40:00,30.3,30.4,30.29,30.4,105100.0,27.0078,27.0969,26.9989,27.0969,105100.0
2014-10-16 12:50:00,30.4,30.47,30.37,30.45,145900.0,27.0969,27.1593,27.0702,27.1415,145900.0
2014-10-16 13:00:00,30.46,30.61,30.46,30.57,307000.0,27.1504,27.2841,27.1504,27.2484,307000.0
2014-10-16 13:10:00,30.57,30.63,30.5,30.63,214000.0,27.2484,27.3019,27.186,27.3019,214000.0
2014-10-16 13:20:00,30.63,30.71,30.58,30.61,261900.0,27.3019,27.3732,27.2574,27.2841,261900.0
2014-10-16 13:30:00,30.61,30.71,30.58,30.68,233000.0,27.2841,27.3732,27.2574,27.3465,233000.0
2014-10-16 13:40:00,30.68,30.75,30.63,30.65,202200.0,27.3465,27.4089,27.3019,27.3197,202200.0
2014-10-16 13:50:00,30.66,30.66,30.45,30.48,182200.0,27.3287,27.3287,27.1415,27.1682,182200.0
2014-10-16 14:00:00,30.48,30.48,30.4,30.46,177300.0,27.1682,27.1682,27.0969,27.1504,177300.0
2014-10-16 14:10:00,30.46,30.48,30.32,30.35,360200.0,27.1504,27.1682,27.0256,27.0523,360200.0
2014-10-16 14:20:00,30.36,30.36,30.25,30.31,241500.0,27.0613,27.0613,26.9632,27.0167,241500.0
2014-10-16 14:30:00,30.32,30.43,30.29,30.38,119100.0,27.0256,27.1237,26.9989,27.0791,119100.0
2014-10-16 14:40:00,30.38,30.39,30.24,30.24,157400.0,27.0791,27.088,26.9543,26.9543,157400.0
2014-10-16 14:50:00,30.25,30.38,30.23,30.31,181600.0,26.9632,27.0791,26.9454,27.0167,181600.0
2014-10-16 15:00:00,30.31,30.41,30.24,30.29,390800.0,27.0167,27.1058,26.9543,26.9989,390800.0
2014-10-16 15:10:00,30.3,30.42,30.27,30.27,401700.0,27.0078,27.1147,26.981,26.981,401700.0
2014-10-16 15:20:00,30.27,30.3,30.23,30.26,328700.0,26.981,27.0078,26.9454,26.9721,328700.0
2014-10-16 15:30:00,30.27,30.33,30.22,30.24,266500.0,26.981,27.0345,26.9365,26.9543,266500.0
2014-10-16 15:40:00,30.24,30.3,30.22,30.24,306000.0,26.9543,27.0078,26.9365,26.9543,306000.0
2014-10-16 15:50:00,30.25,30.34,30.22,30.24,964200.0,26.9632,27.0434,26.9365,26.9543,964200.0
2014-10-17 09:30:00,30.64,30.81,30.5,30.68,793400.0,27.3108,27.4624,27.186,27.3465,793400.0
2014-10-17 09:40:00,30.69,30.83,30.59,30.76,396600.0,27.3554,27.4802,27.2663,27.4178,396600.0
2014-10-17 09:50:00,30.76,30.87,30.73,30.78,171100.0,27.4178,27.5158,27.3911,27.4356,171100.0
2014-10-17 10:00:00,30.77,30.81,30.62,30.72,379500.0,27.4267,27.4624,27.293,27.3821,379500.0
2014-10-17 10:10:00,30.71,30.88,30.7,30.82,193100.0,27.3732,27.5248,27.3643,27.4713,193100.0
2014-10-17 10:20:00,30.81,30.88,30.75,30.87,220100.0,27.4624,27.5248,27.4089,27.5158,220100.0
2014-10-17 10:30:00,30.88,30.9,30.79,30.79,185200.0,27.5248,27.5426,27.4445,27.4445,185200.0
2014-10-17 10:40:00,30.8,30.8,30.71,30.71,284600.0,27.4535,27.4535,27.3732,27.3732,284600.0
2014-10-17 10:50:00,30.71,30.78,30.69,30.7,193500.0,27.3732,27.4356,27.3554,27.3643,193500.0
2014-10-17 11:00:00,30.69,30.8,30.69,30.76,233800.0,27.3554,27.4535,27.3554,27.4178,233800.0
2014-10-17 11:10:00,30.75,30.81,30.71,30.8,194300.0,27.4089,27.4624,27.3732,27.4535,194300.0
2014-10-17 11:20:00,30.81,30.87,30.78,30.84,129100.0,27.4624,27.5158,27.4356,27.4891,129100.0
2014-10-17 11:30:00,30.83,30.9,30.82,30.89,221200.0,27.4802,27.5426,27.4713,27.5337,221200.0
2014-10-17 11:40:00,30.88,30.94,30.84,30.88,168600.0,27.5248,27.5782,27.4891,27.5248,168600.0
2014-10-17 11:50:00,30.88,30.88,30.71,30.74,145100.0,27.5248,27.5248,27.3732,27.4,145100.0
2014-10-17 12:00:00,30.73,30.8,30.7,30.72,441600.0,27.3911,27.4535,27.3643,27.3821,441600.0
2014-10-17 12:10:00,30.72,30.73,30.63,30.67,113200.0,27.3821,27.3911,27.3019,27.3376,113200.0
2014-10-17 12:20:00,30.66,30.7,30.6,30.69,257800.0,27.3287,27.3643,27.2752,27.3554,257800.0
2014-10-17 12:30:00,30.69,30.75,30.68,30.72,173600.0,27.3554,27.4089,27.3465,27.3821,173600.0
2014-10-17 12:40:00,30.73,30.81,30.69,30.73,169600.0,27.3911,27.4624,27.3554,27.3911,169600.0
2014-10-17 12:50:00,30.73,30.77,30.68,30.74,319200.0,27.3911,27.4267,27.3465,27.4,319200.0
2014-10-17 13:00:00,30.75,30.78,30.7,30.72,253900.0,27.4089,27.4356,27.3643,27.3821,253900.0
2014-10-17 13:10:00,30.72,30.72,30.66,30.71,130700.0,27.3821,27.3821,27.3287,27.3732,130700.0
2014-10-17 13:20:00,30.72,30.74,30.66,30.7,160200.0,27.3821,27.4,27.3287,27.3643,160200.0
2014-10-17 13:30:00,30.69,30.75,30.65,30.68,388400.0,27.3554,27.4089,27.3197,27.3465,388400.0
2014-10-17 13:40:00,30.68,30.69,30.5,30.55,384600.0,27.3465,27.3554,27.186,27.2306,384600.0
2014-10-17 13:50:00,30.55,30.61,30.51,30.57,144700.0,27.2306,27.2841,27.195,27.2484,144700.0
2014-10-17 14:00:00,30.56,30.56,30.35,30.43,211000.0,27.2395,27.2395,27.0523,27.1237,211000.0
2014-10-17 14:10:00,30.44,30.51,30.42,30.42,133300.0,27.1326,27.195,27.1147,27.1147,133300.0
2014-10-17 14:20:00,30.43,30.55,30.43,30.55,143100.0,27.1237,27.2306,27.1237,27.2306,143100.0
2014-10-17 14:30:00,30.55,30.63,30.5,30.53,200000.0,27.2306,27.3019,27.186,27.2128,200000.0
2014-10-17 14:40:00,30.53,30.55,30.44,30.48,227500.0,27.2128,27.2306,27.1326,27.1682,227500.0
2014-10-17 14:50:00,30.48,30.5,30.41,30.47,197400.0,27.1682,27.186,27.1058,27.1593,197400.0
2014-10-17 15:00:00,30.48,30.48,30.35,30.4,278800.0,27.1682,27.1682,27.0523,27.0969,278800.0
2014-10-17 15:10:00,30.4,30.58,30.4,30.48,240200.0,27.0969,27.2574,27.0969,27.1682,240200.0
2014-10-17 15:20:00,30.48,30.48,30.42,30.45,240300.0,27.1682,27.1682,27.1147,27.1415,240300.0
2014-10-17 15:30:00,30.45,30.48,30.4,30.44,296800.0,27.1415,27.1682,27.0969,27.1326,296800.0
2014-10-17 15:40:00,30.43,30.5,30.4,30.42,557200.0,27.1237,27.186,27.0969,27.1147,557200.0
2014-10-17 15:50:00,30.43,30.45,30.34,30.35,1318600.0,27.1237,27.1415,27.0434,27.0523,1318600.0
2014-10-20 09:30:00,30.55,30.75,30.46,30.74,425100.0,27.2306,27.4089,27.1504,27.4,425100.0
2014-10-20 09:40:00,30.75,30.83,30.63,30.67,288600.0,27.4089,27.4802,27.3019,27.3376,288600.0
2014-10-20 09:50:00,30.66,30.85,30.65,30.77,235400.0,27.3287,27.498,27.3197,27.4267,235400.0
2014-10-20 10:00:00,30.77,30.82,30.62,30.64,318300.0,27.4267,27.4713,27.293,27.3108,318300.0
2014-10-20 10:10:00,30.63,30.66,30.53,30.58,179100.0,27.3019,27.3287,27.2128,27.2574,179100.0
2014-10-20 10:20:00,30.59,30.77,30.59,30.69,154500.0,27.2663,27.4267,27.2663,27.3554,154500.0
2014-10-20 10:30:00,30.69,30.78,30.66,30.76,156500.0,27.3554,27.4356,27.3287,27.4178,156500.0
2014-10-20 10:40:00,30.76,30.85,30.74,30.76,128100.0,27.4178,27.498,27.4,27.4178,128100.0
2014-10-20 10:50:00,30.76,30.8,30.7,30.78,115600.0,27.4178,27.4535,27.3643,27.4356,115600.0
2014-10-20 11:00:00,30.77,30.8,30.7,30.74,176300.0,27.4267,27.4535,27.3643,27.4,176300.0
2014-10-20 11:10:00,30.74,30.81,30.68,30.8,143500.0,27.4,27.4624,27.3465,27.4535,143500.0
2014-10-20 11:20:00,30.8,30.86,30.77,30.82,149000.0,27.4535,27.5069,27.4267,27.4713,149000.0
2014-10-20 11:30:00,30.81,30.89,30.8,30.87,212600.0,27.4624,27.5337,27.4535,27.5158,212600.0
2014-10-20 11:40:00,30.86,30.89,30.83,30.86,168900.0,27.5069,27.5337,27.4802,27.5069,168900.0
2014-10-20 11:50:00,30.86,30.89,30.83,30.89,92400.0,27.5069,27.5337,27.4802,27.5337,92400.0
2014-10-20 12:00:00,30.88,30.92,30.85,30.87,233000.0,27.5248,27.5604,27.498,27.5158,233000.0
2014-10-20 12:10:00,30.87,30.92,30.85,30.92,175600.0,27.5158,27.5604,27.498,27.5604,175600.0
2014-10-20 12:20:00,30.92,30.93,30.85,30.89,165600.0,27.5604,27.5693,27.498,27.5337,165600.0
2014-10-20 12:30:00,30.89,30.93,30.84,30.9,96100.0,27.5337,27.5693,27.4891,27.5426,96100.0
2014-10-20 12:40:00,30.9,30.91,30.86,30.91,75900.0,27.5426,27.5515,27.5069,27.5515,75900.0
2014-10-20 12:50:00,30.91,30.93,30.83,30.84,72100.0,27.5515,27.5693,27.4802,27.4891,72100.0
2014-10-20 13:00:00,30.84,30.92,30.84,30.92,112900.0,27.4891,27.5604,27.4891,27.5604,112900.0
2014-10-20 13:10:00,30.92,30.94,30.89,30.91,88400.0,27.5604,27.5782,27.5337,27.5515,88400.0
2014-10-20 13:20:00,30.9,30.92,30.84,30.88,149500.0,27.5426,27.5604,27.4891,27.5248,149500.0
2014-10-20 13:30:00,30.87,30.88,30.83,30.86,73700.0,27.5158,27.5248,27.4802,27.5069,73700.0
2014-10-20 13:40:00,30.85,30.86,30.77,30.77,109400.0,27.498,27.5069,27.4267,27.4267,109400.0
2014-10-20 13:50:00,30.78,30.84,30.77,30.8,88900.0,27.4356,27.4891,27.4267,27.4535,88900.0
2014-10-20 14:00:00,30.81,30.86,30.8,30.82,180000.0,27.4624,27.5069,27.4535,27.4713,180000.0
2014-10-20 14:10:00,30.81,30.85,30.78,30.78,184100.0,27.4624,27.498,27.4356,27.4356,184100.0
2014-10-20 14:20:00,30.79,30.83,30.77,30.82,160000.0,27.4445,27.4802,27.4267,27.4713,160000.0
2014-10-20 14:30:00,30.82,30.83,30.74,30.78,274300.0,27.4713,27.4802,27.4,27.4356,274300.0
2014-10-20 14:40:00,30.78,30.79,30.73,30.74,347600.0,27.4356,27.4445,27.3911,27.4,347600.0
2014-10-20 14:50:00,30.73,30.74,30.67,30.69,272600.0,27.3911,27.4,27.3376,27.3554,272600.0
2014-10-20 15:00:00,30.69,30.78,30.66,30.75,199500.0,27.3554,27.4356,27.3287,27.4089,199500.0
2014-10-20 15:10:00,30.76,30.79,30.72,30.72,249000.0,27.4178,27.4445,27.3821,27.3821,249000.0
2014-10-20 15:20:00,30.73,30.77,30.69,30.75,222000.0,27.3911,27.4267,27.3554,27.4089,222000.0
2014-10-20 15:30:00,30.75,30.78,30.71,30.72,324100.0,27.4089,27.4356,27.3732,27.3821,324100.0
2014-10-20 15:40:00,30.72,30.76,30.7,30.73,577500.0,27.3821,27.4178,27.3643,27.3911,577500.0
2014-10-20 15:50:00,30.73,30.83,30.71,30.75,933500.0,27.3911,27.4802,27.3732,27.4089,933500.0
2014-10-21 09:30:00,31.6,31.65,31.43,31.49,731100.0,28.1665,28.2111,28.015,28.0685,731100.0
2014-10-21 09:40:00,31.48,31.7,31.46,31.62,406600.0,28.0596,28.2557,28.0417,28.1844,406600.0
2014-10-21 09:50:00,31.63,31.71,31.63,31.69,274900.0,28.1933,28.2646,28.1933,28.2467,274900.0
2014-10-21 10:00:00,31.69,31.7,31.56,31.6,518000.0,28.2467,28.2557,28.1309,28.1665,518000.0
2014-10-21 10:10:00,31.59,31.65,31.55,31.65,299900.0,28.1576,28.2111,28.122,28.2111,299900.0
2014-10-21 10:20:00,31.64,31.7,31.63,31.68,273100.0,28.2022,28.2557,28.1933,28.2378,273100.0
2014-10-21 10:30:00,31.68,31.7,31.62,31.67,287200.0,28.2378,28.2557,28.1844,28.2289,287200.0
2014-10-21 10:40:00,31.67,31.69,31.64,31.66,134600.0,28.2289,28.2467,28.2022,28.22,134600.0
2014-10-21 10:50:00,31.66,31.69,31.63,31.66,212300.0,28.22,28.2467,28.1933,28.22,212300.0
2014-10-21 11:00:00,31.66,31.72,31.65,31.72,221100.0,28.22,28.2735,28.2111,28.2735,221100.0
2014-10-21 11:10:00,31.71,31.75,31.61,31.67,403900.0,28.2646,28.3002,28.1754,28.2289,403900.0
2014-10-21 11:20:00,31.67,31.7,31.6,31.64,203900.0,28.2289,28.2557,28.1665,28.2022,203900.0
2014-10-21 11:30:00,31.63,31.63,31.57,31.57,165500.0,28.1933,28.1933,28.1398,28.1398,165500.0
2014-10-21 11:40:00,31.56,31.57,31.46,31.46,283300.0,28.1309,28.1398,28.0417,28.0417,283300.0
2014-10-21 11:50:00,31.47,31.53,31.44,31.53,189500.0,28.0507,28.1041,28.0239,28.1041,189500.0
2014-10-21 12:00:00,31.53,31.53,31.49,31.51,132600.0,28.1041,28.1041,28.0685,28.0863,132600.0
2014-10-21 12:10:00,31.51,31.51,31.43,31.46,188900.0,28.0863,28.0863,28.015,28.0417,188900.0
2014-10-21 12:20:00,31.46,31.49,31.46,31.48,97500.0,28.0417,28.0685,28.0417,28.0596,97500.0
2014-10-21 12:30:00,31.48,31.5,31.45,31.45,94800.0,28.0596,28.0774,28.0328,28.0328,94800.0
2014-10-21 12:40:00,31.45,31.45,31.38,31.43,120600.0,28.0328,28.0328,27.9704,28.015,120600.0
2014-10-21 12:50:00,31.44,31.45,31.37,31.4,103200.0,28.0239,28.0328,27.9615,27.9883,103200.0
2014-10-21 13:00:00,31.39,31.44,31.36,31.4,97500.0,27.9793,28.0239,27.9526,27.9883,97500.0
2014-10-21 13:10:00,31.41,31.41,31.34,31.34,83600.0,27.9972,27.9972,27.9348,27.9348,83600.0
2014-10-21 13:20:00,31.34,31.37,31.31,31.35,56800.0,27.9348,27.9615,27.908,27.9437,56800.0
2014-10-21 13:30:00,31.35,31.4,31.34,31.36,157200.0,27.9437,27.9883,27.9348,27.9526,157200.0
2014-10-21 13:40:00,31.37,31.37,31.28,31.33,204100.0,27.9615,27.9615,27.8813,27.9259,204100.0
2014-10-21 13:50:00,31.34,31.39,31.3,31.33,168000.0,27.9348,27.9793,27.8991,27.9259,168000.0
2014-10-21 14:00:00,31.33,31.36,31.28,31.36,125400.0,27.9259,27.9526,27.8813,27.9526,125400.0
2014-10-21 14:10:00,31.36,31.43,31.35,31.41,180700.0,27.9526,28.015,27.9437,27.9972,180700.0
2014-10-21 14:20:00,31.41,31.49,31.41,31.49,110500.0,27.9972,28.0685,27.9972,28.0685,110500.0
2014-10-21 14:30:00,31.49,31.61,31.48,31.61,255100.0,28.0685,28.1754,28.0596,28.1754,255100.0
2014-10-21 14:40:00,31.61,31.62,31.52,31.55,184900.0,28.1754,28.1844,28.0952,28.122,184900.0
2014-10-21 14:50:00,31.55,31.59,31.54,31.58,102900.0,28.122,28.1576,28.113,28.1487,102900.0
2014-10-21 15:00:00,31.57,31.62,31.56,31.56,148400.0,28.1398,28.1844,28.1309,28.1309,148400.0
2014-10-21 15:10:00,31.57,31.64,31.55,31.57,277700.0,28.1398,28.2022,28.122,28.1398,277700.0
2014-10-21 15:20:00,31.57,31.58,31.51,31.53,365700.0,28.1398,28.1487,28.0863,28.1041,365700.0
2014-10-21 15:30:00,31.53,31.53,31.44,31.45,315100.0,28.1041,28.1041,28.0239,28.0328,315100.0
2014-10-21 15:40:00,31.45,31.54,31.42,31.53,560900.0,28.0328,28.113,28.0061,28.1041,560900.0
2014-10-21 15:50:00,31.54,31.54,31.29,31.51,1245600.0,28.113,28.113,27.8902,28.0863,1245600.0
2014-10-22 09:30:00,31.57,31.61,31.41,31.45,374800.0,28.1398,28.1754,27.9972,28.0328,374800.0
2014-10-22 09:40:00,31.45,31.62,31.44,31.55,313000.0,28.0328,28.1844,28.0239,28.122,313000.0
2014-10-22 09:50:00,31.55,31.59,31.51,31.54,261900.0,28.122,28.1576,28.0863,28.113,261900.0
2014-10-22 10:00:00,31.55,31.57,31.42,31.43,276100.0,28.122,28.1398,28.0061,28.015,276100.0
2014-10-22 10:10:00,31.43,31.62,31.42,31.61,167600.0,28.015,28.1844,28.0061,28.1754,167600.0
2014-10-22 10:20:00,31.62,31.68,31.54,31.54,240300.0,28.1844,28.2378,28.113,28.113,240300.0
2014-10-22 10:30:00,31.53,31.54,31.45,31.52,189200.0,28.1041,28.113,28.0328,28.0952,189200.0
2014-10-22 10:40:00,31.52,31.54,31.48,31.51,111600.0,28.0952,28.113,28.0596,28.0863,111600.0
2014-10-22 10:50:00,31.51,31.56,31.4,31.41,542400.0,28.0863,28.1309,27.9883,27.9972,542400.0
2014-10-22 11:00:00,31.41,31.42,31.33,31.33,265800.0,27.9972,28.0061,27.9259,27.9259,265800.0
2014-10-22 11:10:00,31.33,31.45,31.32,31.42,281700.0,27.9259,28.0328,27.917,28.0061,281700.0
2014-10-22 11:20:00,31.42,31.42,31.34,31.36,184300.0,28.0061,28.0061,27.9348,27.9526,184300.0
2014-10-22 11:30:00,31.36,31.44,31.34,31.41,158400.0,27.9526,28.0239,27.9348,27.9972,158400.0
2014-10-22 11:40:00,31.41,31.46,31.36,31.44,154900.0,27.9972,28.0417,27.9526,28.0239,154900.0
2014-10-22 11:50:00,31.44,31.49,31.4,31.49,99100.0,28.0239,28.0685,27.9883,28.0685,99100.0
2014-10-22 12:00:00,31.48,31.52,31.43,31.47,110100.0,28.0596,28.0952,28.015,28.0507,110100.0
2014-10-22 12:10:00,31.47,31.49,31.35,31.36,131900.0,28.0507,28.0685,27.9437,27.9526,131900.0
2014-10-22 12:20:00,31.36,31.44,31.36,31.4,160200.0,27.9526,28.0239,27.9526,27.9883,160200.0
2014-10-22 12:30:00,31.39,31.41,31.23,31.23,214000.0,27.9793,27.9972,27.8367,27.8367,214000.0
2014-10-22 12:40:00,31.23,31.3,31.21,31.24,155100.0,27.8367,27.8991,27.8189,27.8456,155100.0
2014-10-22 12:50:00,31.23,31.37,31.21,31.36,91600.0,27.8367,27.9615,27.8189,27.9526,91600.0
2014-10-22 13:00:00,31.35,31.44,31.33,31.43,121100.0,27.9437,28.0239,27.9259,28.015,121100.0
2014-10-22 13:10:00,31.43,31.43,31.29,31.3,124700.0,28.015,28.015,27.8902,27.8991,124700.0
2014-10-22 13:20:00,31.31,31.31,31.18,31.22,129000.0,27.908,27.908,27.7922,27.8278,129000.0
2014-10-22 13:30:00,31.22,31.22,31.1,31.17,246800.0,27.8278,27.8278,27.7209,27.7832,246800.0
2014-10-22 13:40:00,31.18,31.21,31.05,31.05,296800.0,27.7922,27.8189,27.6763,27.6763,296800.0
2014-10-22 13:50:00,31.06,31.09,31.03,31.05,245600.0,27.6852,27.7119,27.6585,27.6763,245600.0
2014-10-22 14:00:00,31.05,31.09,31.01,31.04,207000.0,27.6763,27.7119,27.6406,27.6674,207000.0
2014-10-22 14:10:00,31.04,31.09,30.98,31.02,202500.0,27.6674,27.7119,27.6139,27.6495,202500.0
2014-10-22 14:20:00,31.01,31.05,30.94,31.02,122300.0,27.6406,27.6763,27.5782,27.6495,122300.0
2014-10-22 14:30:00,31.02,31.03,30.94,30.97,253500.0,27.6495,27.6585,27.5782,27.605,253500.0
2014-10-22 14:40:00,30.97,31.05,30.96,31.05,198800.0,27.605,27.6763,27.5961,27.6763,198800.0
2014-10-22 14:50:00,31.05,31.11,30.96,31.1,220700.0,27.6763,27.7298,27.5961,27.7209,220700.0
2014-10-22 15:00:00,31.1,31.12,31.07,31.09,199000.0,27.7209,27.7387,27.6941,27.7119,199000.0
2014-10-22 15:10:00,31.08,31.11,31.02,31.07,257500.0,27.703,27.7298,27.6495,27.6941,257500.0
2014-10-22 15:20:00,31.06,31.1,31.06,31.07,219900.0,27.6852,27.7209,27.6852,27.6941,219900.0
2014-10-22 15:30:00,31.07,31.08,30.99,31.01,297000.0,27.6941,27.703,27.6228,27.6406,297000.0
2014-10-22 15:40:00,31.01,31.02,30.93,30.95,461200.0,27.6406,27.6495,27.5693,27.5872,461200.0
2014-10-22 15:50:00,30.94,30.97,30.89,30.9,915300.0,27.5782,27.605,27.5337,27.5426,915300.0
2014-10-23 09:30:00,31.02,31.18,30.8,31.07,526100.0,27.6495,27.7922,27.4535,27.6941,526100.0
2014-10-23 09:40:00,31.07,31.15,30.83,30.85,397600.0,27.6941,27.7654,27.4802,27.498,397600.0
2014-10-23 09:50:00,30.85,31.03,30.76,30.99,360700.0,27.498,27.6585,27.4178,27.6228,360700.0
2014-10-23 10:00:00,30.99,31.11,30.94,30.98,533300.0,27.6228,27.7298,27.5782,27.6139,533300.0
2014-10-23 10:10:00,30.98,31.11,30.95,31.01,316600.0,27.6139,27.7298,27.5872,27.6406,316600.0
2014-10-23 10:20:00,31.0,31.02,30.87,30.87,317100.0,27.6317,27.6495,27.5158,27.5158,317100.0
2014-10-23 10:30:00,30.87,30.99,30.85,30.94,200600.0,27.5158,27.6228,27.498,27.5782,200600.0
2014-10-23 10:40:00,30.93,31.04,30.9,31.01,223400.0,27.5693,27.6674,27.5426,27.6406,223400.0
2014-10-23 10:50:00,31.02,31.03,30.94,30.96,269200.0,27.6495,27.6585,27.5782,27.5961,269200.0
2014-10-23 11:00:00,30.96,31.01,30.93,31.01,125500.0,27.5961,27.6406,27.5693,27.6406,125500.0
2014-10-23 11:10:00,31.01,31.09,31.0,31.03,165500.0,27.6406,27.7119,27.6317,27.6585,165500.0
2014-10-23 11:20:00,31.03,31.03,30.98,30.98,134700.0,27.6585,27.6585,27.6139,27.6139,134700.0
2014-10-23 11:30:00,30.98,31.02,30.92,30.94,156800.0,27.6139,27.6495,27.5604,27.5782,156800.0
2014-10-23 11:40:00,30.94,31.0,30.93,31.0,151300.0,27.5782,27.6317,27.5693,27.6317,151300.0
2014-10-23 11:50:00,31.0,31.08,31.0,31.06,173400.0,27.6317,27.703,27.6317,27.6852,173400.0
2014-10-23 12:00:00,31.06,31.12,31.04,31.1,160500.0,27.6852,27.7387,27.6674,27.7209,160500.0
2014-10-23 12:10:00,31.09,31.11,31.06,31.06,85600.0,27.7119,27.7298,27.6852,27.6852,85600.0
2014-10-23 12:20:00,31.06,31.1,31.04,31.05,176500.0,27.6852,27.7209,27.6674,27.6763,176500.0
2014-10-23 12:30:00,31.05,31.05,30.95,30.96,119000.0,27.6763,27.6763,27.5872,27.5961,119000.0
2014-10-23 12:40:00,30.96,31.02,30.93,30.98,153400.0,27.5961,27.6495,27.5693,27.6139,153400.0
2014-10-23 12:50:00,30.97,31.01,30.92,30.94,165200.0,27.605,27.6406,27.5604,27.5782,165200.0
2014-10-23 13:00:00,30.94,31.03,30.92,31.01,154400.0,27.5782,27.6585,27.5604,27.6406,154400.0
2014-10-23 13:10:00,31.01,31.01,30.96,30.98,134800.0,27.6406,27.6406,27.5961,27.6139,134800.0
2014-10-23 13:20:00,30.98,30.98,30.92,30.95,135900.0,27.6139,27.6139,27.5604,27.5872,135900.0
2014-10-23 13:30:00,30.94,30.95,30.87,30.87,222400.0,27.5782,27.5872,27.5158,27.5158,222400.0
2014-10-23 13:40:00,30.87,30.93,30.86,30.91,114400.0,27.5158,27.5693,27.5069,27.5515,114400.0
2014-10-23 13:50:00,30.91,30.93,30.87,30.9,151600.0,27.5515,27.5693,27.5158,27.5426,151600.0
2014-10-23 14:00:00,30.89,31.06,30.89,31.06,311400.0,27.5337,27.6852,27.5337,27.6852,311400.0
2014-10-23 14:10:00,31.06,31.09,31.04,31.07,115700.0,27.6852,27.7119,27.6674,27.6941,115700.0
2014-10-23 14:20:00,31.06,31.12,31.05,31.09,112300.0,27.6852,27.7387,27.6763,27.7119,112300.0
2014-10-23 14:30:00,31.09,31.1,30.99,31.02,130400.0,27.7119,27.7209,27.6228,27.6495,130400.0
2014-10-23 14:40:00,31.02,31.08,30.98,31.08,208500.0,27.6495,27.703,27.6139,27.703,208500.0
2014-10-23 14:50:00,31.08,31.09,30.88,30.97,296100.0,27.703,27.7119,27.5248,27.605,296100.0
2014-10-23 15:00:00,30.97,30.98,30.87,30.93,367300.0,27.605,27.6139,27.5158,27.5693,367300.0
2014-10-23 15:10:00,30.93,30.99,30.87,30.92,320100.0,27.5693,27.6228,27.5158,27.5604,320100.0
2014-10-23 15:20:00,30.91,30.99,30.88,30.97,302500.0,27.5515,27.6228,27.5248,27.605,302500.0
2014-10-23 15:30:00,30.97,31.09,30.96,31.05,315500.0,27.605,27.7119,27.5961,27.6763,315500.0
2014-10-23 15:40:00,31.05,31.05,30.98,31.01,451000.0,27.6763,27.6763,27.6139,27.6406,451000.0
2014-10-23 15:50:00,31.01,31.04,30.89,30.95,744800.0,27.6406,27.6674,27.5337,27.5872,744800.0
2014-10-24 09:30:00,30.76,30.94,30.74,30.87,419600.0,27.4178,27.5782,27.4,27.5158,419600.0
2014-10-24 09:40:00,30.87,30.88,30.71,30.75,497400.0,27.5158,27.5248,27.3732,27.4089,497400.0
2014-10-24 09:50:00,30.75,30.75,30.57,30.67,319400.0,27.4089,27.4089,27.2484,27.3376,319400.0
2014-10-24 10:00:00,30.68,30.74,30.58,30.69,208700.0,27.3465,27.4,27.2574,27.3554,208700.0
2014-10-24 10:10:00,30.7,30.75,30.68,30.72,212400.0,27.3643,27.4089,27.3465,27.3821,212400.0
2014-10-24 10:20:00,30.72,30.76,30.69,30.75,203100.0,27.3821,27.4178,27.3554,27.4089,203100.0
2014-10-24 10:30:00,30.75,30.77,30.71,30.73,241100.0,27.4089,27.4267,27.3732,27.3911,241100.0
2014-10-24 10:40:00,30.73,30.75,30.67,30.69,132200.0,27.3911,27.4089,27.3376,27.3554,132200.0
2014-10-24 10:50:00,30.69,30.77,30.66,30.7,189700.0,27.3554,27.4267,27.3287,27.3643,189700.0
2014-10-24 11:00:00,30.7,30.72,30.65,30.68,179500.0,27.3643,27.3821,27.3197,27.3465,179500.0
2014-10-24 11:10:00,30.68,30.74,30.68,30.71,191200.0,27.3465,27.4,27.3465,27.3732,191200.0
2014-10-24 11:20:00,30.71,30.74,30.68,30.69,227700.0,27.3732,27.4,27.3465,27.3554,227700.0
2014-10-24 11:30:00,30.7,30.71,30.65,30.7,214100.0,27.3643,27.3732,27.3197,27.3643,214100.0
2014-10-24 11:40:00,30.7,30.71,30.69,30.71,176800.0,27.3643,27.3732,27.3554,27.3732,176800.0
2014-10-24 11:50:00,30.71,30.71,30.67,30.7,158600.0,27.3732,27.3732,27.3376,27.3643,158600.0
2014-10-24 12:00:00,30.7,30.75,30.68,30.72,164300.0,27.3643,27.4089,27.3465,27.3821,164300.0
2014-10-24 12:10:00,30.72,30.75,30.7,30.73,278000.0,27.3821,27.4089,27.3643,27.3911,278000.0
2014-10-24 12:20:00,30.73,30.73,30.67,30.68,167900.0,27.3911,27.3911,27.3376,27.3465,167900.0
2014-10-24 12:30:00,30.69,30.78,30.68,30.7,177600.0,27.3554,27.4356,27.3465,27.3643,177600.0
2014-10-24 12:40:00,30.7,30.85,30.7,30.8,163600.0,27.3643,27.498,27.3643,27.4535,163600.0
2014-10-24 12:50:00,30.8,30.81,30.72,30.77,186400.0,27.4535,27.4624,27.3821,27.4267,186400.0
2014-10-24 13:00:00,30.77,30.83,30.77,30.8,132000.0,27.4267,27.4802,27.4267,27.4535,132000.0
2014-10-24 13:10:00,30.8,30.85,30.73,30.76,183800.0,27.4535,27.498,27.3911,27.4178,183800.0
2014-10-24 13:20:00,30.76,30.77,30.64,30.77,339600.0,27.4178,27.4267,27.3108,27.4267,339600.0
2014-10-24 13:30:00,30.77,30.79,30.73,30.76,143300.0,27.4267,27.4445,27.3911,27.4178,143300.0
2014-10-24 13:40:00,30.75,30.78,30.74,30.78,89600.0,27.4089,27.4356,27.4,27.4356,89600.0
2014-10-24 13:50:00,30.78,30.84,30.78,30.8,182600.0,27.4356,27.4891,27.4356,27.4535,182600.0
2014-10-24 14:00:00,30.8,30.88,30.79,30.86,180200.0,27.4535,27.5248,27.4445,27.5069,180200.0
2014-10-24 14:10:00,30.85,30.86,30.8,30.83,126400.0,27.498,27.5069,27.4535,27.4802,126400.0
2014-10-24 14:20:00,30.83,30.89,30.83,30.89,162500.0,27.4802,27.5337,27.4802,27.5337,162500.0
2014-10-24 14:30:00,30.89,30.9,30.79,30.83,276900.0,27.5337,27.5426,27.4445,27.4802,276900.0
2014-10-24 14:40:00,30.84,30.93,30.84,30.93,108900.0,27.4891,27.5693,27.4891,27.5693,108900.0
2014-10-24 14:50:00,30.93,30.93,30.83,30.84,208200.0,27.5693,27.5693,27.4802,27.4891,208200.0
2014-10-24 15:00:00,30.84,30.9,30.84,30.89,156800.0,27.4891,27.5426,27.4891,27.5337,156800.0
2014-10-24 15:10:00,30.89,30.89,30.85,30.89,211800.0,27.5337,27.5337,27.498,27.5337,211800.0
2014-10-24 15:20:00,30.89,30.91,30.85,30.87,301600.0,27.5337,27.5515,27.498,27.5158,301600.0
2014-10-24 15:30:00,30.87,30.92,30.87,30.92,203300.0,27.5158,27.5604,27.5158,27.5604,203300.0
2014-10-24 15:40:00,30.92,30.96,30.88,30.88,404400.0,27.5604,27.5961,27.5248,27.5248,404400.0
2014-10-24 15:50:00,30.89,30.93,30.8,30.8,1334500.0,27.5337,27.5693,27.4535,27.4535,1334500.0
2014-10-27 09:30:00,30.47,30.6,30.24,30.48,820200.0,27.1593,27.2752,26.9543,27.1682,820200.0
2014-10-27 09:40:00,30.49,30.49,30.33,30.34,450500.0,27.1771,27.1771,27.0345,27.0434,450500.0
2014-10-27 09:50:00,30.34,30.41,30.3,30.32,691000.0,27.0434,27.1058,27.0078,27.0256,691000.0
2014-10-27 10:00:00,30.32,30.33,30.19,30.3,633700.0,27.0256,27.0345,26.9097,27.0078,633700.0
2014-10-27 10:10:00,30.3,30.36,30.28,30.35,438400.0,27.0078,27.0613,26.99,27.0523,438400.0
2014-10-27 10:20:00,30.36,30.47,30.36,30.4,462800.0,27.0613,27.1593,27.0613,27.0969,462800.0
2014-10-27 10:30:00,30.4,30.4,30.29,30.31,220300.0,27.0969,27.0969,26.9989,27.0167,220300.0
2014-10-27 10:40:00,30.31,30.46,30.28,30.46,546200.0,27.0167,27.1504,26.99,27.1504,546200.0
2014-10-27 10:50:00,30.46,30.46,30.37,30.43,185300.0,27.1504,27.1504,27.0702,27.1237,185300.0
2014-10-27 11:00:00,30.43,30.44,30.38,30.4,422100.0,27.1237,27.1326,27.0791,27.0969,422100.0
2014-10-27 11:10:00,30.4,30.42,30.33,30.35,214600.0,27.0969,27.1147,27.0345,27.0523,214600.0
2014-10-27 11:20:00,30.36,30.36,30.27,30.32,167100.0,27.0613,27.0613,26.981,27.0256,167100.0
2014-10-27 11:30:00,30.32,30.33,30.25,30.25,217500.0,27.0256,27.0345,26.9632,26.9632,217500.0
2014-10-27 11:40:00,30.26,30.29,30.23,30.29,233400.0,26.9721,26.9989,26.9454,26.9989,233400.0
2014-10-27 11:50:00,30.29,30.29,30.21,30.23,188100.0,26.9989,26.9989,26.9276,26.9454,188100.0
2014-10-27 12:00:00,30.22,30.27,30.22,30.25,248600.0,26.9365,26.981,26.9365,26.9632,248600.0
2014-10-27 12:10:00,30.25,30.3,30.21,30.29,294000.0,26.9632,27.0078,26.9276,26.9989,294000.0
2014-10-27 12:20:00,30.29,30.33,30.25,30.31,166700.0,26.9989,27.0345,26.9632,27.0167,166700.0
2014-10-27 12:30:00,30.31,30.35,30.26,30.32,157300.0,27.0167,27.0523,26.9721,27.0256,157300.0
2014-10-27 12:40:00,30.33,30.42,30.32,30.4,347400.0,27.0345,27.1147,27.0256,27.0969,347400.0
2014-10-27 12:50:00,30.4,30.45,30.39,30.44,189700.0,27.0969,27.1415,27.088,27.1326,189700.0
2014-10-27 13:00:00,30.44,30.51,30.42,30.51,238000.0,27.1326,27.195,27.1147,27.195,238000.0
2014-10-27 13:10:00,30.51,30.51,30.43,30.45,191500.0,27.195,27.195,27.1237,27.1415,191500.0
2014-10-27 13:20:00,30.45,30.49,30.41,30.45,183200.0,27.1415,27.1771,27.1058,27.1415,183200.0
2014-10-27 13:30:00,30.45,30.46,30.38,30.39,254900.0,27.1415,27.1504,27.0791,27.088,254900.0
2014-10-27 13:40:00,30.39,30.46,30.38,30.45,311700.0,27.088,27.1504,27.0791,27.1415,311700.0
2014-10-27 13:50:00,30.46,30.47,30.43,30.47,134400.0,27.1504,27.1593,27.1237,27.1593,134400.0
2014-10-27 14:00:00,30.46,30.48,30.44,30.45,142400.0,27.1504,27.1682,27.1326,27.1415,142400.0
2014-10-27 14:10:00,30.44,30.47,30.43,30.46,120900.0,27.1326,27.1593,27.1237,27.1504,120900.0
2014-10-27 14:20:00,30.46,30.47,30.41,30.44,135700.0,27.1504,27.1593,27.1058,27.1326,135700.0
2014-10-27 14:30:00,30.43,30.43,30.33,30.34,201700.0,27.1237,27.1237,27.0345,27.0434,201700.0
2014-10-27 14:40:00,30.35,30.39,30.34,30.37,351900.0,27.0523,27.088,27.0434,27.0702,351900.0
2014-10-27 14:50:00,30.38,30.39,30.28,30.34,263700.0,27.0791,27.088,26.99,27.0434,263700.0
2014-10-27 15:00:00,30.34,30.38,30.31,30.31,234900.0,27.0434,27.0791,27.0167,27.0167,234900.0
2014-10-27 15:10:00,30.31,30.32,30.26,30.3,373500.0,27.0167,27.0256,26.9721,27.0078,373500.0
2014-10-27 15:20:00,30.29,30.35,30.25,30.35,385300.0,26.9989,27.0523,26.9632,27.0523,385300.0
2014-10-27 15:30:00,30.35,30.37,30.31,30.37,597300.0,27.0523,27.0702,27.0167,27.0702,597300.0
2014-10-27 15:40:00,30.37,30.4,30.36,30.36,754800.0,27.0702,27.0969,27.0613,27.0613,754800.0
2014-10-27 15:50:00,30.36,30.36,30.27,30.27,1419900.0,27.0613,27.0613,26.981,26.981,1419900.0
2014-10-28 09:30:00,29.98,30.04,29.42,29.43,1278700.0,26.7225,26.776,26.2234,26.2323,1278700.0
2014-10-28 09:40:00,29.44,29.44,29.1,29.2,1176400.0,26.2412,26.2412,25.9382,26.0273,1176400.0
2014-10-28 09:50:00,29.19,29.32,28.81,28.89,1295900.0,26.0184,26.1343,25.6797,25.751,1295900.0
2014-10-28 10:00:00,28.89,29.03,28.88,28.93,764300.0,25.751,25.8758,25.7421,25.7866,764300.0
2014-10-28 10:10:00,28.94,29.2,28.92,28.97,1266500.0,25.7955,26.0273,25.7777,25.8223,1266500.0
2014-10-28 10:20:00,28.96,28.98,28.64,28.7,1374500.0,25.8134,25.8312,25.5281,25.5816,1374500.0
2014-10-28 10:30:00,28.71,28.83,28.7,28.81,805900.0,25.5905,25.6975,25.5816,25.6797,805900.0
2014-10-28 10:40:00,28.81,28.88,28.72,28.8,1006000.0,25.6797,25.7421,25.5995,25.6708,1006000.0
2014-10-28 10:50:00,28.8,29.0,28.8,28.92,719100.0,25.6708,25.849,25.6708,25.7777,719100.0
2014-10-28 11:00:00,28.92,29.0,28.92,29.0,692900.0,25.7777,25.849,25.7777,25.849,692900.0
2014-10-28 11:10:00,28.99,29.13,28.98,29.12,928200.0,25.8401,25.9649,25.8312,25.956,928200.0
2014-10-28 11:20:00,29.12,29.16,28.97,29.02,689800.0,25.956,25.9916,25.8223,25.8669,689800.0
2014-10-28 11:30:00,29.02,29.02,28.79,28.82,571600.0,25.8669,25.8669,25.6618,25.6886,571600.0
2014-10-28 11:40:00,28.82,29.0,28.82,28.98,437300.0,25.6886,25.849,25.6886,25.8312,437300.0
2014-10-28 11:50:00,28.98,29.04,28.97,29.0,362100.0,25.8312,25.8847,25.8223,25.849,362100.0
2014-10-28 12:00:00,29.0,29.04,28.98,29.0,315300.0,25.849,25.8847,25.8312,25.849,315300.0
2014-10-28 12:10:00,29.0,29.02,28.94,28.95,371600.0,25.849,25.8669,25.7955,25.8045,371600.0
2014-10-28 12:20:00,28.94,29.02,28.93,29.0,275300.0,25.7955,25.8669,25.7866,25.849,275300.0
2014-10-28 12:30:00,29.0,29.07,28.98,29.03,340300.0,25.849,25.9114,25.8312,25.8758,340300.0
2014-10-28 12:40:00,29.04,29.04,29.0,29.0,216100.0,25.8847,25.8847,25.849,25.849,216100.0
2014-10-28 12:50:00,29.0,29.06,28.99,29.06,231100.0,25.849,25.9025,25.8401,25.9025,231100.0
2014-10-28 13:00:00,29.06,29.1,29.05,29.06,168400.0,25.9025,25.9382,25.8936,25.9025,168400.0
2014-10-28 13:10:00,29.06,29.07,28.95,28.97,254600.0,25.9025,25.9114,25.8045,25.8223,254600.0
2014-10-28 13:20:00,28.96,29.0,28.92,29.0,253400.0,25.8134,25.849,25.7777,25.849,253400.0
2014-10-28 13:30:00,28.99,29.02,28.97,28.98,185000.0,25.8401,25.8669,25.8223,25.8312,185000.0
2014-10-28 13:40:00,28.99,29.02,28.97,29.0,384100.0,25.8401,25.8669,25.8223,25.849,384100.0
2014-10-28 13:50:00,29.0,29.0,28.98,29.0,227800.0,25.849,25.849,25.8312,25.849,227800.0
2014-10-28 14:00:00,29.0,29.02,28.98,28.99,349600.0,25.849,25.8669,25.8312,25.8401,349600.0
2014-10-28 14:10:00,28.99,29.0,28.85,28.94,370700.0,25.8401,25.849,25.7153,25.7955,370700.0
2014-10-28 14:20:00,28.94,28.98,28.91,28.96,172700.0,25.7955,25.8312,25.7688,25.8134,172700.0
2014-10-28 14:30:00,28.96,28.97,28.9,28.95,480900.0,25.8134,25.8223,25.7599,25.8045,480900.0
2014-10-28 14:40:00,28.95,29.03,28.95,29.0,385600.0,25.8045,25.8758,25.8045,25.849,385600.0
2014-10-28 14:50:00,29.0,29.06,28.96,29.04,268700.0,25.849,25.9025,25.8134,25.8847,268700.0
2014-10-28 15:00:00,29.04,29.1,29.0,29.03,792600.0,25.8847,25.9382,25.849,25.8758,792600.0
2014-10-28 15:10:00,29.03,29.05,29.01,29.02,542500.0,25.8758,25.8936,25.8579,25.8669,542500.0
2014-10-28 15:20:00,29.02,29.06,28.99,29.0,482900.0,25.8669,25.9025,25.8401,25.849,482900.0
2014-10-28 15:30:00,28.99,29.0,28.99,29.0,518900.0,25.8401,25.849,25.8401,25.849,518900.0
2014-10-28 15:40:00,29.0,29.05,28.96,29.0,1221700.0,25.849,25.8936,25.8134,25.849,1221700.0
2014-10-28 15:50:00,29.0,29.03,28.99,29.01,2065000.0,25.849,25.8758,25.8401,25.8579,2065000.0
2014-10-29 09:30:00,29.22,29.22,28.96,29.0,900400.0,26.0451,26.0451,25.8134,25.849,900400.0
2014-10-29 09:40:00,29.0,29.41,28.98,29.27,3603200.0,25.849,26.2145,25.8312,26.0897,3603200.0
2014-10-29 09:50:00,29.28,29.37,29.09,29.12,408100.0,26.0986,26.1788,25.9292,25.956,408100.0
2014-10-29 10:00:00,29.12,29.17,29.0,29.17,438000.0,25.956,26.0006,25.849,26.0006,438000.0
2014-10-29 10:10:00,29.17,29.19,29.0,29.02,422100.0,26.0006,26.0184,25.849,25.8669,422100.0
2014-10-29 10:20:00,29.02,29.18,29.02,29.14,554200.0,25.8669,26.0095,25.8669,25.9738,554200.0
2014-10-29 10:30:00,29.13,29.25,29.13,29.21,397800.0,25.9649,26.0719,25.9649,26.0362,397800.0
2014-10-29 10:40:00,29.22,29.3,29.2,29.23,494300.0,26.0451,26.1164,26.0273,26.054,494300.0
2014-10-29 10:50:00,29.23,29.23,29.08,29.19,312200.0,26.054,26.054,25.9203,26.0184,312200.0
2014-10-29 11:00:00,29.19,29.2,29.07,29.12,323700.0,26.0184,26.0273,25.9114,25.956,323700.0
2014-10-29 11:10:00,29.11,29.24,29.06,29.08,321500.0,25.9471,26.063,25.9025,25.9203,321500.0
2014-10-29 11:20:00,29.08,29.24,29.05,29.21,323000.0,25.9203,26.063,25.8936,26.0362,323000.0
2014-10-29 11:30:00,29.21,29.25,29.13,29.24,311700.0,26.0362,26.0719,25.9649,26.063,311700.0
2014-10-29 11:40:00,29.24,29.24,29.11,29.13,636700.0,26.063,26.063,25.9471,25.9649,636700.0
2014-10-29 11:50:00,29.14,29.22,29.08,29.22,234200.0,25.9738,26.0451,25.9203,26.0451,234200.0
2014-10-29 12:00:00,29.22,29.29,29.16,29.22,349100.0,26.0451,26.1075,25.9916,26.0451,349100.0
2014-10-29 12:10:00,29.23,29.23,29.09,29.09,226900.0,26.054,26.054,25.9292,25.9292,226900.0
2014-10-29 12:20:00,29.09,29.14,29.09,29.1,196300.0,25.9292,25.9738,25.9292,25.9382,196300.0
2014-10-29 12:30:00,29.11,29.2,29.07,29.19,270300.0,25.9471,26.0273,25.9114,26.0184,270300.0
2014-10-29 12:40:00,29.19,29.19,29.09,29.16,240300.0,26.0184,26.0184,25.9292,25.9916,240300.0
2014-10-29 12:50:00,29.16,29.19,29.13,29.13,208100.0,25.9916,26.0184,25.9649,25.9649,208100.0
2014-10-29 13:00:00,29.13,29.16,29.1,29.13,144300.0,25.9649,25.9916,25.9382,25.9649,144300.0
2014-10-29 13:10:00,29.13,29.17,29.1,29.16,140700.0,25.9649,26.0006,25.9382,25.9916,140700.0
2014-10-29 13:20:00,29.16,29.24,29.15,29.23,203400.0,25.9916,26.063,25.9827,26.054,203400.0
2014-10-29 13:30:00,29.22,29.23,29.1,29.1,162800.0,26.0451,26.054,25.9382,25.9382,162800.0
2014-10-29 13:40:00,29.11,29.16,29.06,29.16,199900.0,25.9471,25.9916,25.9025,25.9916,199900.0
2014-10-29 13:50:00,29.16,29.25,29.13,29.23,285800.0,25.9916,26.0719,25.9649,26.054,285800.0
2014-10-29 14:00:00,29.23,29.24,29.0,29.03,492400.0,26.054,26.063,25.849,25.8758,492400.0
2014-10-29 14:10:00,29.03,29.15,28.87,28.92,709700.0,25.8758,25.9827,25.7332,25.7777,709700.0
2014-10-29 14:20:00,28.93,29.05,28.92,29.04,444100.0,25.7866,25.8936,25.7777,25.8847,444100.0
2014-10-29 14:30:00,29.04,29.07,28.9,28.96,369900.0,25.8847,25.9114,25.7599,25.8134,369900.0
2014-10-29 14:40:00,28.95,28.98,28.84,28.88,492000.0,25.8045,25.8312,25.7064,25.7421,492000.0
2014-10-29 14:50:00,28.88,28.89,28.76,28.87,395000.0,25.7421,25.751,25.6351,25.7332,395000.0
2014-10-29 15:00:00,28.88,28.88,28.7,28.72,533600.0,25.7421,25.7421,25.5816,25.5995,533600.0
2014-10-29 15:10:00,28.72,28.82,28.7,28.81,348500.0,25.5995,25.6886,25.5816,25.6797,348500.0
2014-10-29 15:20:00,28.82,28.86,28.77,28.85,340400.0,25.6886,25.7242,25.644,25.7153,340400.0
2014-10-29 15:30:00,28.86,29.0,28.85,28.99,479500.0,25.7242,25.849,25.7153,25.8401,479500.0
2014-10-29 15:40:00,28.99,29.02,28.93,28.98,882900.0,25.8401,25.8669,25.7866,25.8312,882900.0
2014-10-29 15:50:00,28.99,29.05,28.96,28.99,1960500.0,25.8401,25.8936,25.8134,25.8401,1960500.0
2014-10-30 09:30:00,28.63,28.64,28.36,28.46,912300.0,25.5192,25.5281,25.2786,25.3677,912300.0
2014-10-30 09:40:00,28.46,28.47,28.35,28.39,452800.0,25.3677,25.3766,25.2697,25.3053,452800.0
2014-10-30 09:50:00,28.39,28.48,28.31,28.31,301000.0,25.3053,25.3855,25.234,25.234,301000.0
2014-10-30 10:00:00,28.32,28.36,28.29,28.32,417600.0,25.2429,25.2786,25.2162,25.2429,417600.0
2014-10-30 10:10:00,28.32,28.38,28.29,28.3,347300.0,25.2429,25.2964,25.2162,25.2251,347300.0
2014-10-30 10:20:00,28.3,28.46,28.3,28.45,283400.0,25.2251,25.3677,25.2251,25.3588,283400.0
2014-10-30 10:30:00,28.45,28.45,28.34,28.38,251000.0,25.3588,25.3588,25.2607,25.2964,251000.0
2014-10-30 10:40:00,28.38,28.44,28.34,28.34,336200.0,25.2964,25.3499,25.2607,25.2607,336200.0
2014-10-30 10:50:00,28.35,28.38,28.31,28.33,375200.0,25.2697,25.2964,25.234,25.2518,375200.0
2014-10-30 11:00:00,28.34,28.41,28.29,28.34,267300.0,25.2607,25.3231,25.2162,25.2607,267300.0
2014-10-30 11:10:00,28.33,28.37,28.26,28.28,371300.0,25.2518,25.2875,25.1894,25.2073,371300.0
2014-10-30 11:20:00,28.27,28.28,28.19,28.22,491600.0,25.1983,25.2073,25.127,25.1538,491600.0
2014-10-30 11:30:00,28.22,28.31,28.21,28.25,292400.0,25.1538,25.234,25.1449,25.1805,292400.0
2014-10-30 11:40:00,28.25,28.31,28.23,28.24,231500.0,25.1805,25.234,25.1627,25.1716,231500.0
2014-10-30 11:50:00,28.24,28.25,28.15,28.24,282900.0,25.1716,25.1805,25.0914,25.1716,282900.0
2014-10-30 12:00:00,28.24,28.29,28.23,28.28,210300.0,25.1716,25.2162,25.1627,25.2073,210300.0
2014-10-30 12:10:00,28.29,28.37,28.29,28.32,279500.0,25.2162,25.2875,25.2162,25.2429,279500.0
2014-10-30 12:20:00,28.32,28.36,28.3,28.34,174700.0,25.2429,25.2786,25.2251,25.2607,174700.0
2014-10-30 12:30:00,28.34,28.4,28.34,28.35,228300.0,25.2607,25.3142,25.2607,25.2697,228300.0
2014-10-30 12:40:00,28.35,28.36,28.28,28.29,274400.0,25.2697,25.2786,25.2073,25.2162,274400.0
2014-10-30 12:50:00,28.3,28.3,28.24,28.26,254400.0,25.2251,25.2251,25.1716,25.1894,254400.0
2014-10-30 13:00:00,28.26,28.27,28.23,28.23,253100.0,25.1894,25.1983,25.1627,25.1627,253100.0
2014-10-30 13:10:00,28.24,28.24,28.13,28.17,654600.0,25.1716,25.1716,25.0736,25.1092,654600.0
2014-10-30 13:20:00,28.17,28.21,28.15,28.16,275900.0,25.1092,25.1449,25.0914,25.1003,275900.0
2014-10-30 13:30:00,28.16,28.24,28.15,28.24,178600.0,25.1003,25.1716,25.0914,25.1716,178600.0
2014-10-30 13:40:00,28.24,28.28,28.19,28.2,280000.0,25.1716,25.2073,25.127,25.136,280000.0
2014-10-30 13:50:00,28.2,28.25,28.19,28.2,295100.0,25.136,25.1805,25.127,25.136,295100.0
2014-10-30 14:00:00,28.2,28.29,28.17,28.25,402200.0,25.136,25.2162,25.1092,25.1805,402200.0
2014-10-30 14:10:00,28.25,28.28,28.21,28.23,244100.0,25.1805,25.2073,25.1449,25.1627,244100.0
2014-10-30 14:20:00,28.23,28.25,28.2,28.23,172800.0,25.1627,25.1805,25.136,25.1627,172800.0
2014-10-30 14:30:00,28.22,28.24,28.21,28.23,196800.0,25.1538,25.1716,25.1449,25.1627,196800.0
2014-10-30 14:40:00,28.22,28.26,28.22,28.24,222300.0,25.1538,25.1894,25.1538,25.1716,222300.0
2014-10-30 14:50:00,28.23,28.25,28.2,28.21,270400.0,25.1627,25.1805,25.136,25.1449,270400.0
2014-10-30 15:00:00,28.21,28.22,28.2,28.21,179000.0,25.1449,25.1538,25.136,25.1449,179000.0
2014-10-30 15:10:00,28.2,28.24,28.16,28.17,241200.0,25.136,25.1716,25.1003,25.1092,241200.0
2014-10-30 15:20:00,28.17,28.19,28.1,28.13,378000.0,25.1092,25.127,25.0468,25.0736,378000.0
2014-10-30 15:30:00,28.12,28.14,28.06,28.06,522900.0,25.0646,25.0825,25.0112,25.0112,522900.0
2014-10-30 15:40:00,28.06,28.15,28.06,28.11,785300.0,25.0112,25.0914,25.0112,25.0557,785300.0
2014-10-30 15:50:00,28.11,28.15,28.06,28.09,1879700.0,25.0557,25.0914,25.0112,25.0379,1879700.0
2014-10-31 09:30:00,28.2,28.28,27.86,27.9,1257200.0,25.136,25.2073,24.8329,24.8685,1257200.0
2014-10-31 09:40:00,27.9,27.91,27.72,27.78,790200.0,24.8685,24.8775,24.7081,24.7616,790200.0
2014-10-31 09:50:00,27.78,27.9,27.75,27.87,482700.0,24.7616,24.8685,24.7348,24.8418,482700.0
2014-10-31 10:00:00,27.87,27.98,27.87,27.94,344900.0,24.8418,24.9399,24.8418,24.9042,344900.0
2014-10-31 10:10:00,27.95,28.06,27.92,28.06,441600.0,24.9131,25.0112,24.8864,25.0112,441600.0
2014-10-31 10:20:00,28.06,28.19,28.05,28.1,364100.0,25.0112,25.127,25.0023,25.0468,364100.0
2014-10-31 10:30:00,28.1,28.13,28.0,28.03,247000.0,25.0468,25.0736,24.9577,24.9844,247000.0
2014-10-31 10:40:00,28.04,28.1,28.0,28.01,356100.0,24.9933,25.0468,24.9577,24.9666,356100.0
2014-10-31 10:50:00,28.02,28.03,27.91,27.97,602100.0,24.9755,24.9844,24.8775,24.9309,602100.0
2014-10-31 11:00:00,27.97,28.14,27.96,28.12,398400.0,24.9309,25.0825,24.922,25.0646,398400.0
2014-10-31 11:10:00,28.11,28.19,28.09,28.1,294400.0,25.0557,25.127,25.0379,25.0468,294400.0
2014-10-31 11:20:00,28.1,28.2,28.09,28.19,190100.0,25.0468,25.136,25.0379,25.127,190100.0
2014-10-31 11:30:00,28.19,28.23,28.15,28.21,205600.0,25.127,25.1627,25.0914,25.1449,205600.0
2014-10-31 11:40:00,28.2,28.26,28.15,28.2,352600.0,25.136,25.1894,25.0914,25.136,352600.0
2014-10-31 11:50:00,28.2,28.26,28.19,28.25,249200.0,25.136,25.1894,25.127,25.1805,249200.0
2014-10-31 12:00:00,28.24,28.25,28.17,28.21,157600.0,25.1716,25.1805,25.1092,25.1449,157600.0
2014-10-31 12:10:00,28.22,28.22,28.12,28.13,160200.0,25.1538,25.1538,25.0646,25.0736,160200.0
2014-10-31 12:20:00,28.13,28.15,28.1,28.13,151900.0,25.0736,25.0914,25.0468,25.0736,151900.0
2014-10-31 12:30:00,28.14,28.2,28.13,28.18,151700.0,25.0825,25.136,25.0736,25.1181,151700.0
2014-10-31 12:40:00,28.18,28.26,28.15,28.25,145500.0,25.1181,25.1894,25.0914,25.1805,145500.0
2014-10-31 12:50:00,28.26,28.34,28.23,28.33,170500.0,25.1894,25.2607,25.1627,25.2518,170500.0
2014-10-31 13:00:00,28.33,28.46,28.33,28.36,290000.0,25.2518,25.3677,25.2518,25.2786,290000.0
2014-10-31 13:10:00,28.36,28.43,28.35,28.39,151400.0,25.2786,25.341,25.2697,25.3053,151400.0
2014-10-31 13:20:00,28.38,28.41,28.32,28.36,142800.0,25.2964,25.3231,25.2429,25.2786,142800.0
2014-10-31 13:30:00,28.36,28.4,28.31,28.35,211600.0,25.2786,25.3142,25.234,25.2697,211600.0
2014-10-31 13:40:00,28.35,28.4,28.34,28.35,158000.0,25.2697,25.3142,25.2607,25.2697,158000.0
2014-10-31 13:50:00,28.36,28.37,28.32,28.36,188000.0,25.2786,25.2875,25.2429,25.2786,188000.0
2014-10-31 14:00:00,28.35,28.4,28.34,28.36,183700.0,25.2697,25.3142,25.2607,25.2786,183700.0
2014-10-31 14:10:00,28.35,28.37,28.34,28.35,135600.0,25.2697,25.2875,25.2607,25.2697,135600.0
2014-10-31 14:20:00,28.35,28.38,28.35,28.37,119400.0,25.2697,25.2964,25.2697,25.2875,119400.0
2014-10-31 14:30:00,28.37,28.39,28.35,28.38,127700.0,25.2875,25.3053,25.2697,25.2964,127700.0
2014-10-31 14:40:00,28.38,28.39,28.32,28.33,140400.0,25.2964,25.3053,25.2429,25.2518,140400.0
2014-10-31 14:50:00,28.33,28.39,28.32,28.37,163800.0,25.2518,25.3053,25.2429,25.2875,163800.0
2014-10-31 15:00:00,28.37,28.45,28.37,28.44,279400.0,25.2875,25.3588,25.2875,25.3499,279400.0
2014-10-31 15:10:00,28.43,28.45,28.38,28.4,345700.0,25.341,25.3588,25.2964,25.3142,345700.0
2014-10-31 15:20:00,28.4,28.43,28.38,28.41,526100.0,25.3142,25.341,25.2964,25.3231,526100.0
2014-10-31 15:30:00,28.42,28.45,28.39,28.4,355100.0,25.332,25.3588,25.3053,25.3142,355100.0
2014-10-31 15:40:00,28.4,28.52,28.39,28.52,529000.0,25.3142,25.4212,25.3053,25.4212,529000.0
2014-10-31 15:50:00,28.51,28.53,28.47,28.49,1199000.0,25.4123,25.4301,25.3766,25.3944,1199000.0
2014-11-03 09:30:00,28.7,28.78,28.25,28.25,642600.0,25.5816,25.6529,25.1805,25.1805,642600.0
2014-11-03 09:40:00,28.25,28.29,28.08,28.08,470400.0,25.1805,25.2162,25.029,25.029,470400.0
2014-11-03 09:50:00,28.07,28.23,28.02,28.07,483000.0,25.0201,25.1627,24.9755,25.0201,483000.0
2014-11-03 10:00:00,28.07,28.16,27.99,28.0,629000.0,25.0201,25.1003,24.9488,24.9577,629000.0
2014-11-03 10:10:00,28.0,28.07,27.93,27.93,847200.0,24.9577,25.0201,24.8953,24.8953,847200.0
2014-11-03 10:20:00,27.93,27.94,27.81,27.84,1071500.0,24.8953,24.9042,24.7883,24.8151,1071500.0
2014-11-03 10:30:00,27.84,27.88,27.77,27.78,492300.0,24.8151,24.8507,24.7527,24.7616,492300.0
2014-11-03 10:40:00,27.79,27.82,27.6,27.63,922500.0,24.7705,24.7972,24.6011,24.6279,922500.0
2014-11-03 10:50:00,27.63,27.87,27.63,27.82,714900.0,24.6279,24.8418,24.6279,24.7972,714900.0
2014-11-03 11:00:00,27.82,27.82,27.74,27.77,380900.0,24.7972,24.7972,24.7259,24.7527,380900.0
2014-11-03 11:10:00,27.77,27.85,27.77,27.79,402300.0,24.7527,24.824,24.7527,24.7705,402300.0
2014-11-03 11:20:00,27.8,27.94,27.8,27.92,431400.0,24.7794,24.9042,24.7794,24.8864,431400.0
2014-11-03 11:30:00,27.92,27.94,27.85,27.94,334400.0,24.8864,24.9042,24.824,24.9042,334400.0
2014-11-03 11:40:00,27.94,28.05,27.93,28.05,464700.0,24.9042,25.0023,24.8953,25.0023,464700.0
2014-11-03 11:50:00,28.04,28.17,27.99,28.07,333500.0,24.9933,25.1092,24.9488,25.0201,333500.0
2014-11-03 12:00:00,28.08,28.13,28.04,28.09,192300.0,25.029,25.0736,24.9933,25.0379,192300.0
2014-11-03 12:10:00,28.09,28.15,28.08,28.11,244000.0,25.0379,25.0914,25.029,25.0557,244000.0
2014-11-03 12:20:00,28.12,28.23,28.11,28.22,302800.0,25.0646,25.1627,25.0557,25.1538,302800.0
2014-11-03 12:30:00,28.21,28.26,28.19,28.22,239800.0,25.1449,25.1894,25.127,25.1538,239800.0
2014-11-03 12:40:00,28.23,28.23,28.15,28.19,165700.0,25.1627,25.1627,25.0914,25.127,165700.0
2014-11-03 12:50:00,28.19,28.32,28.12,28.3,263000.0,25.127,25.2429,25.0646,25.2251,263000.0
2014-11-03 13:00:00,28.29,28.29,28.2,28.25,199000.0,25.2162,25.2162,25.136,25.1805,199000.0
2014-11-03 13:10:00,28.25,28.29,28.18,28.23,159600.0,25.1805,25.2162,25.1181,25.1627,159600.0
2014-11-03 13:20:00,28.23,28.33,28.21,28.32,123500.0,25.1627,25.2518,25.1449,25.2429,123500.0
2014-11-03 13:30:00,28.33,28.34,28.27,28.28,210700.0,25.2518,25.2607,25.1983,25.2073,210700.0
2014-11-03 13:40:00,28.28,28.29,28.24,28.25,163600.0,25.2073,25.2162,25.1716,25.1805,163600.0
2014-11-03 13:50:00,28.26,28.29,28.22,28.24,127000.0,25.1894,25.2162,25.1538,25.1716,127000.0
2014-11-03 14:00:00,28.25,28.26,28.17,28.2,186800.0,25.1805,25.1894,25.1092,25.136,186800.0
2014-11-03 14:10:00,28.21,28.22,28.15,28.17,240200.0,25.1449,25.1538,25.0914,25.1092,240200.0
2014-11-03 14:20:00,28.16,28.17,28.04,28.05,254800.0,25.1003,25.1092,24.9933,25.0023,254800.0
2014-11-03 14:30:00,28.06,28.07,27.97,28.01,304500.0,25.0112,25.0201,24.9309,24.9666,304500.0
2014-11-03 14:40:00,28.01,28.04,27.97,28.01,297800.0,24.9666,24.9933,24.9309,24.9666,297800.0
2014-11-03 14:50:00,28.01,28.02,27.94,27.96,312300.0,24.9666,24.9755,24.9042,24.922,312300.0
2014-11-03 15:00:00,27.96,28.01,27.9,27.9,354100.0,24.922,24.9666,24.8685,24.8685,354100.0
2014-11-03 15:10:00,27.91,27.91,27.85,27.86,340200.0,24.8775,24.8775,24.824,24.8329,340200.0
2014-11-03 15:20:00,27.85,27.87,27.78,27.81,322600.0,24.824,24.8418,24.7616,24.7883,322600.0
2014-11-03 15:30:00,27.81,27.86,27.8,27.81,338400.0,24.7883,24.8329,24.7794,24.7883,338400.0
2014-11-03 15:40:00,27.81,27.82,27.75,27.76,684400.0,24.7883,24.7972,24.7348,24.7438,684400.0
2014-11-03 15:50:00,27.75,27.82,27.75,27.81,1419700.0,24.7348,24.7972,24.7348,24.7883,1419700.0
2014-11-04 09:30:00,27.68,27.82,27.6,27.69,758200.0,24.6725,24.7972,24.6011,24.6814,758200.0
2014-11-04 09:40:00,27.69,27.83,27.64,27.82,385200.0,24.6814,24.8062,24.6368,24.7972,385200.0
2014-11-04 09:50:00,27.82,27.84,27.71,27.71,430800.0,24.7972,24.8151,24.6992,24.6992,430800.0
2014-11-04 10:00:00,27.71,27.81,27.69,27.77,332300.0,24.6992,24.7883,24.6814,24.7527,332300.0
2014-11-04 10:10:00,27.76,27.82,27.74,27.8,313400.0,24.7438,24.7972,24.7259,24.7794,313400.0
2014-11-04 10:20:00,27.8,27.83,27.75,27.81,321200.0,24.7794,24.8062,24.7348,24.7883,321200.0
2014-11-04 10:30:00,27.81,27.87,27.78,27.82,297500.0,24.7883,24.8418,24.7616,24.7972,297500.0
2014-11-04 10:40:00,27.82,27.82,27.69,27.69,215500.0,24.7972,24.7972,24.6814,24.6814,215500.0
2014-11-04 10:50:00,27.7,27.78,27.69,27.76,236400.0,24.6903,24.7616,24.6814,24.7438,236400.0
2014-11-04 11:00:00,27.75,27.87,27.75,27.85,222900.0,24.7348,24.8418,24.7348,24.824,222900.0
2014-11-04 11:10:00,27.85,28.01,27.83,27.99,444600.0,24.824,24.9666,24.8062,24.9488,444600.0
2014-11-04 11:20:00,28.0,28.14,27.99,28.05,320300.0,24.9577,25.0825,24.9488,25.0023,320300.0
2014-11-04 11:30:00,28.05,28.09,28.01,28.04,301200.0,25.0023,25.0379,24.9666,24.9933,301200.0
2014-11-04 11:40:00,28.04,28.04,27.93,27.96,241000.0,24.9933,24.9933,24.8953,24.922,241000.0
2014-11-04 11:50:00,27.95,27.97,27.88,27.9,161200.0,24.9131,24.9309,24.8507,24.8685,161200.0
2014-11-04 12:00:00,27.9,27.96,27.88,27.94,165700.0,24.8685,24.922,24.8507,24.9042,165700.0
2014-11-04 12:10:00,27.94,27.96,27.9,27.93,113700.0,24.9042,24.922,24.8685,24.8953,113700.0
2014-11-04 12:20:00,27.93,27.97,27.93,27.95,120500.0,24.8953,24.9309,24.8953,24.9131,120500.0
2014-11-04 12:30:00,27.96,27.97,27.91,27.93,108400.0,24.922,24.9309,24.8775,24.8953,108400.0
2014-11-04 12:40:00,27.94,27.95,27.9,27.91,102600.0,24.9042,24.9131,24.8685,24.8775,102600.0
2014-11-04 12:50:00,27.9,27.97,27.89,27.95,150100.0,24.8685,24.9309,24.8596,24.9131,150100.0
2014-11-04 13:00:00,27.94,27.96,27.91,27.93,151100.0,24.9042,24.922,24.8775,24.8953,151100.0
2014-11-04 13:10:00,27.94,27.96,27.89,27.89,142200.0,24.9042,24.922,24.8596,24.8596,142200.0
2014-11-04 13:20:00,27.88,27.89,27.82,27.85,120600.0,24.8507,24.8596,24.7972,24.824,120600.0
2014-11-04 13:30:00,27.85,27.9,27.84,27.88,172700.0,24.824,24.8685,24.8151,24.8507,172700.0
2014-11-04 13:40:00,27.88,27.93,27.87,27.92,73900.0,24.8507,24.8953,24.8418,24.8864,73900.0
2014-11-04 13:50:00,27.92,28.0,27.92,27.97,130800.0,24.8864,24.9577,24.8864,24.9309,130800.0
2014-11-04 14:00:00,27.97,28.0,27.9,27.92,147900.0,24.9309,24.9577,24.8685,24.8864,147900.0
2014-11-04 14:10:00,27.91,27.96,27.91,27.92,116200.0,24.8775,24.922,24.8775,24.8864,116200.0
2014-11-04 14:20:00,27.91,27.93,27.82,27.82,184900.0,24.8775,24.8953,24.7972,24.7972,184900.0
2014-11-04 14:30:00,27.83,27.89,27.82,27.86,194000.0,24.8062,24.8596,24.7972,24.8329,194000.0
2014-11-04 14:40:00,27.86,27.87,27.81,27.83,86100.0,24.8329,24.8418,24.7883,24.8062,86100.0
2014-11-04 14:50:00,27.82,27.88,27.82,27.88,121000.0,24.7972,24.8507,24.7972,24.8507,121000.0
2014-11-04 15:00:00,27.88,27.89,27.83,27.85,167600.0,24.8507,24.8596,24.8062,24.824,167600.0
2014-11-04 15:10:00,27.84,27.85,27.76,27.82,321700.0,24.8151,24.824,24.7438,24.7972,321700.0
2014-11-04 15:20:00,27.83,27.85,27.78,27.82,182900.0,24.8062,24.824,24.7616,24.7972,182900.0
2014-11-04 15:30:00,27.81,27.83,27.78,27.78,245300.0,24.7883,24.8062,24.7616,24.7616,245300.0
2014-11-04 15:40:00,27.78,27.82,27.77,27.78,351500.0,24.7616,24.7972,24.7527,24.7616,351500.0
2014-11-04 15:50:00,27.78,27.82,27.77,27.79,689800.0,24.7616,24.7972,24.7527,24.7705,689800.0
2014-11-05 09:30:00,27.72,27.82,27.51,27.52,735500.0,24.7081,24.7972,24.5209,24.5298,735500.0
2014-11-05 09:40:00,27.52,27.58,27.4,27.42,511800.0,24.5298,24.5833,24.4229,24.4407,511800.0
2014-11-05 09:50:00,27.41,27.45,27.4,27.45,256900.0,24.4318,24.4674,24.4229,24.4674,256900.0
2014-11-05 10:00:00,27.45,27.53,27.43,27.5,370500.0,24.4674,24.5388,24.4496,24.512,370500.0
2014-11-05 10:10:00,27.5,27.52,27.41,27.49,351900.0,24.512,24.5298,24.4318,24.5031,351900.0
2014-11-05 10:20:00,27.49,27.53,27.45,27.52,249500.0,24.5031,24.5388,24.4674,24.5298,249500.0
2014-11-05 10:30:00,27.52,27.58,27.49,27.56,325600.0,24.5298,24.5833,24.5031,24.5655,325600.0
2014-11-05 10:40:00,27.56,27.75,27.53,27.72,485100.0,24.5655,24.7348,24.5388,24.7081,485100.0
2014-11-05 10:50:00,27.71,27.76,27.65,27.68,406900.0,24.6992,24.7438,24.6457,24.6725,406900.0
2014-11-05 11:00:00,27.68,27.72,27.45,27.51,575800.0,24.6725,24.7081,24.4674,24.5209,575800.0
2014-11-05 11:10:00,27.51,27.56,27.48,27.54,337900.0,24.5209,24.5655,24.4942,24.5477,337900.0
2014-11-05 11:20:00,27.54,27.67,27.53,27.66,320800.0,24.5477,24.6635,24.5388,24.6546,320800.0
2014-11-05 11:30:00,27.66,27.75,27.61,27.61,294300.0,24.6546,24.7348,24.6101,24.6101,294300.0
2014-11-05 11:40:00,27.6,27.6,27.54,27.58,141100.0,24.6011,24.6011,24.5477,24.5833,141100.0
2014-11-05 11:50:00,27.58,27.64,27.55,27.64,237300.0,24.5833,24.6368,24.5566,24.6368,237300.0
2014-11-05 12:00:00,27.64,27.69,27.62,27.65,257700.0,24.6368,24.6814,24.619,24.6457,257700.0
2014-11-05 12:10:00,27.64,27.66,27.61,27.64,240900.0,24.6368,24.6546,24.6101,24.6368,240900.0
2014-11-05 12:20:00,27.65,27.66,27.62,27.64,390800.0,24.6457,24.6546,24.619,24.6368,390800.0
2014-11-05 12:30:00,27.64,27.72,27.63,27.68,493000.0,24.6368,24.7081,24.6279,24.6725,493000.0
2014-11-05 12:40:00,27.68,27.74,27.66,27.67,104400.0,24.6725,24.7259,24.6546,24.6635,104400.0
2014-11-05 12:50:00,27.67,27.69,27.58,27.58,307800.0,24.6635,24.6814,24.5833,24.5833,307800.0
2014-11-05 13:00:00,27.58,27.6,27.5,27.52,381200.0,24.5833,24.6011,24.512,24.5298,381200.0
2014-11-05 13:10:00,27.52,27.54,27.48,27.5,258400.0,24.5298,24.5477,24.4942,24.512,258400.0
2014-11-05 13:20:00,27.51,27.52,27.47,27.47,359400.0,24.5209,24.5298,24.4853,24.4853,359400.0
2014-11-05 13:30:00,27.48,27.49,27.41,27.41,258400.0,24.4942,24.5031,24.4318,24.4318,258400.0
2014-11-05 13:40:00,27.41,27.42,27.32,27.35,416800.0,24.4318,24.4407,24.3516,24.3783,416800.0
2014-11-05 13:50:00,27.36,27.36,27.32,27.34,265900.0,24.3872,24.3872,24.3516,24.3694,265900.0
2014-11-05 14:00:00,27.33,27.34,27.25,27.25,312800.0,24.3605,24.3694,24.2892,24.2892,312800.0
2014-11-05 14:10:00,27.25,27.31,27.21,27.21,439200.0,24.2892,24.3427,24.2535,24.2535,439200.0
2014-11-05 14:20:00,27.22,27.22,27.14,27.17,428300.0,24.2624,24.2624,24.1911,24.2179,428300.0
2014-11-05 14:30:00,27.17,27.18,27.11,27.12,446800.0,24.2179,24.2268,24.1644,24.1733,446800.0
2014-11-05 14:40:00,27.12,27.16,27.1,27.12,292200.0,24.1733,24.209,24.1555,24.1733,292200.0
2014-11-05 14:50:00,27.12,27.17,27.12,27.16,319200.0,24.1733,24.2179,24.1733,24.209,319200.0
2014-11-05 15:00:00,27.16,27.18,27.1,27.1,448500.0,24.209,24.2268,24.1555,24.1555,448500.0
2014-11-05 15:10:00,27.1,27.18,27.1,27.18,312400.0,24.1555,24.2268,24.1555,24.2268,312400.0
2014-11-05 15:20:00,27.17,27.2,27.12,27.18,216600.0,24.2179,24.2446,24.1733,24.2268,216600.0
2014-11-05 15:30:00,27.18,27.2,27.15,27.2,284200.0,24.2268,24.2446,24.2,24.2446,284200.0
2014-11-05 15:40:00,27.19,27.2,27.1,27.14,701000.0,24.2357,24.2446,24.1555,24.1911,701000.0
2014-11-05 15:50:00,27.15,27.18,27.12,27.13,1262600.0,24.2,24.2268,24.1733,24.1822,1262600.0
2014-11-06 09:30:00,27.21,27.38,27.07,27.27,506100.0,24.2535,24.405,24.1287,24.307,506100.0
2014-11-06 09:40:00,27.28,27.39,27.21,27.37,409400.0,24.3159,24.414,24.2535,24.3961,409400.0
2014-11-06 09:50:00,27.37,27.48,27.32,27.39,466200.0,24.3961,24.4942,24.3516,24.414,466200.0
2014-11-06 10:00:00,27.38,27.43,27.25,27.41,483500.0,24.405,24.4496,24.2892,24.4318,483500.0
2014-11-06 10:10:00,27.4,27.43,27.28,27.37,249400.0,24.4229,24.4496,24.3159,24.3961,249400.0
2014-11-06 10:20:00,27.38,27.5,27.38,27.4,297200.0,24.405,24.512,24.405,24.4229,297200.0
2014-11-06 10:30:00,27.4,27.46,27.36,27.42,382800.0,24.4229,24.4764,24.3872,24.4407,382800.0
2014-11-06 10:40:00,27.42,27.5,27.39,27.45,320200.0,24.4407,24.512,24.414,24.4674,320200.0
2014-11-06 10:50:00,27.45,27.46,27.41,27.46,222000.0,24.4674,24.4764,24.4318,24.4764,222000.0
2014-11-06 11:00:00,27.45,27.56,27.45,27.53,292900.0,24.4674,24.5655,24.4674,24.5388,292900.0
2014-11-06 11:10:00,27.52,27.64,27.5,27.62,379200.0,24.5298,24.6368,24.512,24.619,379200.0
2014-11-06 11:20:00,27.62,27.62,27.49,27.53,254000.0,24.619,24.619,24.5031,24.5388,254000.0
2014-11-06 11:30:00,27.52,27.57,27.45,27.51,323500.0,24.5298,24.5744,24.4674,24.5209,323500.0
2014-11-06 11:40:00,27.51,27.63,27.51,27.61,395800.0,24.5209,24.6279,24.5209,24.6101,395800.0
2014-11-06 11:50:00,27.6,27.63,27.56,27.62,241400.0,24.6011,24.6279,24.5655,24.619,241400.0
2014-11-06 12:00:00,27.62,27.62,27.46,27.48,330700.0,24.619,24.619,24.4764,24.4942,330700.0
2014-11-06 12:10:00,27.49,27.6,27.49,27.59,177400.0,24.5031,24.6011,24.5031,24.5922,177400.0
2014-11-06 12:20:00,27.59,27.64,27.54,27.63,182400.0,24.5922,24.6368,24.5477,24.6279,182400.0
2014-11-06 12:30:00,27.64,27.66,27.6,27.61,174600.0,24.6368,24.6546,24.6011,24.6101,174600.0
2014-11-06 12:40:00,27.61,27.65,27.59,27.65,101200.0,24.6101,24.6457,24.5922,24.6457,101200.0
2014-11-06 12:50:00,27.65,27.67,27.61,27.61,224300.0,24.6457,24.6635,24.6101,24.6101,224300.0
2014-11-06 13:00:00,27.61,27.67,27.61,27.66,120100.0,24.6101,24.6635,24.6101,24.6546,120100.0
2014-11-06 13:10:00,27.65,27.68,27.61,27.64,712200.0,24.6457,24.6725,24.6101,24.6368,712200.0
2014-11-06 13:20:00,27.64,27.71,27.63,27.7,221100.0,24.6368,24.6992,24.6279,24.6903,221100.0
2014-11-06 13:30:00,27.71,27.76,27.7,27.76,159000.0,24.6992,24.7438,24.6903,24.7438,159000.0
2014-11-06 13:40:00,27.76,27.78,27.7,27.72,165300.0,24.7438,24.7616,24.6903,24.7081,165300.0
2014-11-06 13:50:00,27.71,27.74,27.66,27.72,272400.0,24.6992,24.7259,24.6546,24.7081,272400.0
2014-11-06 14:00:00,27.72,27.72,27.66,27.7,195000.0,24.7081,24.7081,24.6546,24.6903,195000.0
2014-11-06 14:10:00,27.7,27.73,27.65,27.68,186400.0,24.6903,24.717,24.6457,24.6725,186400.0
2014-11-06 14:20:00,27.68,27.68,27.63,27.64,129100.0,24.6725,24.6725,24.6279,24.6368,129100.0
2014-11-06 14:30:00,27.64,27.66,27.59,27.61,250400.0,24.6368,24.6546,24.5922,24.6101,250400.0
2014-11-06 14:40:00,27.61,27.61,27.56,27.58,268700.0,24.6101,24.6101,24.5655,24.5833,268700.0
2014-11-06 14:50:00,27.58,27.64,27.58,27.6,208500.0,24.5833,24.6368,24.5833,24.6011,208500.0
2014-11-06 15:00:00,27.59,27.66,27.53,27.53,292500.0,24.5922,24.6546,24.5388,24.5388,292500.0
2014-11-06 15:10:00,27.54,27.6,27.52,27.59,184500.0,24.5477,24.6011,24.5298,24.5922,184500.0
2014-11-06 15:20:00,27.58,27.61,27.54,27.54,283900.0,24.5833,24.6101,24.5477,24.5477,283900.0
2014-11-06 15:30:00,27.55,27.58,27.51,27.57,351600.0,24.5566,24.5833,24.5209,24.5744,351600.0
2014-11-06 15:40:00,27.58,27.58,27.53,27.55,390700.0,24.5833,24.5833,24.5388,24.5566,390700.0
2014-11-06 15:50:00,27.55,27.58,27.51,27.57,969600.0,24.5566,24.5833,24.5209,24.5744,969600.0
2014-11-07 09:30:00,27.75,28.08,27.75,28.06,751100.0,24.7348,25.029,24.7348,25.0112,751100.0
2014-11-07 09:40:00,28.06,28.09,27.94,28.08,533900.0,25.0112,25.0379,24.9042,25.029,533900.0
2014-11-07 09:50:00,28.07,28.15,28.03,28.05,754100.0,25.0201,25.0914,24.9844,25.0023,754100.0
2014-11-07 10:00:00,28.05,28.22,27.98,28.21,444900.0,25.0023,25.1538,24.9399,25.1449,444900.0
2014-11-07 10:10:00,28.21,28.21,28.05,28.1,385300.0,25.1449,25.1449,25.0023,25.0468,385300.0
2014-11-07 10:20:00,28.1,28.12,28.0,28.0,318900.0,25.0468,25.0646,24.9577,24.9577,318900.0
2014-11-07 10:30:00,28.0,28.06,27.95,28.05,280900.0,24.9577,25.0112,24.9131,25.0023,280900.0
2014-11-07 10:40:00,28.05,28.21,28.05,28.17,560800.0,25.0023,25.1449,25.0023,25.1092,560800.0
2014-11-07 10:50:00,28.17,28.24,28.15,28.23,268700.0,25.1092,25.1716,25.0914,25.1627,268700.0
2014-11-07 11:00:00,28.22,28.34,28.21,28.29,397900.0,25.1538,25.2607,25.1449,25.2162,397900.0
2014-11-07 11:10:00,28.29,28.29,28.21,28.26,279100.0,25.2162,25.2162,25.1449,25.1894,279100.0
2014-11-07 11:20:00,28.26,28.27,28.21,28.22,282600.0,25.1894,25.1983,25.1449,25.1538,282600.0
2014-11-07 11:30:00,28.22,28.23,28.11,28.16,290500.0,25.1538,25.1627,25.0557,25.1003,290500.0
2014-11-07 11:40:00,28.16,28.2,28.16,28.17,154900.0,25.1003,25.136,25.1003,25.1092,154900.0
2014-11-07 11:50:00,28.17,28.27,28.15,28.23,230700.0,25.1092,25.1983,25.0914,25.1627,230700.0
2014-11-07 12:00:00,28.24,28.28,28.21,28.24,204100.0,25.1716,25.2073,25.1449,25.1716,204100.0
2014-11-07 12:10:00,28.23,28.29,28.23,28.27,169100.0,25.1627,25.2162,25.1627,25.1983,169100.0
2014-11-07 12:20:00,28.28,28.31,28.25,28.31,149300.0,25.2073,25.234,25.1805,25.234,149300.0
2014-11-07 12:30:00,28.3,28.3,28.25,28.27,118000.0,25.2251,25.2251,25.1805,25.1983,118000.0
2014-11-07 12:40:00,28.27,28.28,28.21,28.28,219400.0,25.1983,25.2073,25.1449,25.2073,219400.0
2014-11-07 12:50:00,28.27,28.3,28.25,28.29,217400.0,25.1983,25.2251,25.1805,25.2162,217400.0
2014-11-07 13:00:00,28.28,28.39,28.28,28.32,306800.0,25.2073,25.3053,25.2073,25.2429,306800.0
2014-11-07 13:10:00,28.33,28.34,28.27,28.32,183900.0,25.2518,25.2607,25.1983,25.2429,183900.0
2014-11-07 13:20:00,28.32,28.32,28.19,28.2,125000.0,25.2429,25.2429,25.127,25.136,125000.0
2014-11-07 13:30:00,28.2,28.27,28.2,28.22,108700.0,25.136,25.1983,25.136,25.1538,108700.0
2014-11-07 13:40:00,28.23,28.3,28.2,28.29,125200.0,25.1627,25.2251,25.136,25.2162,125200.0
2014-11-07 13:50:00,28.28,28.31,28.24,28.25,91100.0,25.2073,25.234,25.1716,25.1805,91100.0
2014-11-07 14:00:00,28.25,28.28,28.22,28.25,127400.0,25.1805,25.2073,25.1538,25.1805,127400.0
2014-11-07 14:10:00,28.24,28.29,28.22,28.26,297700.0,25.1716,25.2162,25.1538,25.1894,297700.0
2014-11-07 14:20:00,28.26,28.27,28.22,28.24,321000.0,25.1894,25.1983,25.1538,25.1716,321000.0
2014-11-07 14:30:00,28.25,28.25,28.21,28.25,200200.0,25.1805,25.1805,25.1449,25.1805,200200.0
2014-11-07 14:40:00,28.25,28.25,28.22,28.24,147400.0,25.1805,25.1805,25.1538,25.1716,147400.0
2014-11-07 14:50:00,28.24,28.24,28.15,28.18,160900.0,25.1716,25.1716,25.0914,25.1181,160900.0
2014-11-07 15:00:00,28.18,28.2,28.16,28.17,106500.0,25.1181,25.136,25.1003,25.1092,106500.0
2014-11-07 15:10:00,28.17,28.18,28.12,28.14,272600.0,25.1092,25.1181,25.0646,25.0825,272600.0
2014-11-07 15:20:00,28.15,28.16,28.07,28.08,227600.0,25.0914,25.1003,25.0201,25.029,227600.0
2014-11-07 15:30:00,28.09,28.17,28.09,28.15,327900.0,25.0379,25.1092,25.0379,25.0914,327900.0
2014-11-07 15:40:00,28.16,28.23,28.15,28.21,426100.0,25.1003,25.1627,25.0914,25.1449,426100.0
2014-11-07 15:50:00,28.21,28.36,28.2,28.33,1599900.0,25.1449,25.2786,25.136,25.2518,1599900.0
2014-11-10 09:30:00,28.39,28.55,28.38,28.41,428200.0,25.3053,25.4479,25.2964,25.3231,428200.0
2014-11-10 09:40:00,28.4,28.42,28.31,28.34,630800.0,25.3142,25.332,25.234,25.2607,630800.0
2014-11-10 09:50:00,28.35,28.37,28.27,28.31,496000.0,25.2697,25.2875,25.1983,25.234,496000.0
2014-11-10 10:00:00,28.31,28.33,28.23,28.28,528600.0,25.234,25.2518,25.1627,25.2073,528600.0
2014-11-10 10:10:00,28.29,28.41,28.28,28.3,564700.0,25.2162,25.3231,25.2073,25.2251,564700.0
2014-11-10 10:20:00,28.31,28.33,28.2,28.32,387200.0,25.234,25.2518,25.136,25.2429,387200.0
2014-11-10 10:30:00,28.32,28.35,28.26,28.33,414200.0,25.2429,25.2697,25.1894,25.2518,414200.0
2014-11-10 10:40:00,28.34,28.42,28.32,28.36,164900.0,25.2607,25.332,25.2429,25.2786,164900.0
2014-11-10 10:50:00,28.36,28.42,28.32,28.34,304200.0,25.2786,25.332,25.2429,25.2607,304200.0
2014-11-10 11:00:00,28.34,28.35,28.17,28.21,199000.0,25.2607,25.2697,25.1092,25.1449,199000.0
2014-11-10 11:10:00,28.2,28.28,28.18,28.2,228400.0,25.136,25.2073,25.1181,25.136,228400.0
2014-11-10 11:20:00,28.2,28.2,28.09,28.13,156300.0,25.136,25.136,25.0379,25.0736,156300.0
2014-11-10 11:30:00,28.13,28.18,28.04,28.08,284200.0,25.0736,25.1181,24.9933,25.029,284200.0
2014-11-10 11:40:00,28.08,28.1,28.06,28.08,92000.0,25.029,25.0468,25.0112,25.029,92000.0
2014-11-10 11:50:00,28.09,28.11,28.03,28.05,134600.0,25.0379,25.0557,24.9844,25.0023,134600.0
2014-11-10 12:00:00,28.06,28.1,28.02,28.05,129700.0,25.0112,25.0468,24.9755,25.0023,129700.0
2014-11-10 12:10:00,28.05,28.09,28.04,28.06,101100.0,25.0023,25.0379,24.9933,25.0112,101100.0
2014-11-10 12:20:00,28.07,28.11,28.06,28.08,102300.0,25.0201,25.0557,25.0112,25.029,102300.0
2014-11-10 12:30:00,28.09,28.18,28.08,28.17,105900.0,25.0379,25.1181,25.029,25.1092,105900.0
2014-11-10 12:40:00,28.17,28.19,28.15,28.17,120300.0,25.1092,25.127,25.0914,25.1092,120300.0
2014-11-10 12:50:00,28.16,28.23,28.14,28.23,171600.0,25.1003,25.1627,25.0825,25.1627,171600.0
2014-11-10 13:00:00,28.22,28.22,28.15,28.17,120100.0,25.1538,25.1538,25.0914,25.1092,120100.0
2014-11-10 13:10:00,28.17,28.17,28.07,28.08,91900.0,25.1092,25.1092,25.0201,25.029,91900.0
2014-11-10 13:20:00,28.09,28.15,28.09,28.12,96000.0,25.0379,25.0914,25.0379,25.0646,96000.0
2014-11-10 13:30:00,28.12,28.13,28.07,28.07,120400.0,25.0646,25.0736,25.0201,25.0201,120400.0
2014-11-10 13:40:00,28.07,28.09,28.04,28.08,139300.0,25.0201,25.0379,24.9933,25.029,139300.0
2014-11-10 13:50:00,28.09,28.13,28.08,28.11,168000.0,25.0379,25.0736,25.029,25.0557,168000.0
2014-11-10 14:00:00,28.1,28.11,28.08,28.09,124500.0,25.0468,25.0557,25.029,25.0379,124500.0
2014-11-10 14:10:00,28.08,28.14,28.08,28.11,163500.0,25.029,25.0825,25.029,25.0557,163500.0
2014-11-10 14:20:00,28.11,28.12,28.07,28.09,137900.0,25.0557,25.0646,25.0201,25.0379,137900.0
2014-11-10 14:30:00,28.09,28.1,28.0,28.02,206300.0,25.0379,25.0468,24.9577,24.9755,206300.0
2014-11-10 14:40:00,28.02,28.05,28.0,28.01,135300.0,24.9755,25.0023,24.9577,24.9666,135300.0
2014-11-10 14:50:00,28.01,28.07,28.0,28.05,187000.0,24.9666,25.0201,24.9577,25.0023,187000.0
2014-11-10 15:00:00,28.04,28.09,28.01,28.05,245500.0,24.9933,25.0379,24.9666,25.0023,245500.0
2014-11-10 15:10:00,28.05,28.07,28.01,28.03,208400.0,25.0023,25.0201,24.9666,24.9844,208400.0
2014-11-10 15:20:00,28.03,28.06,28.01,28.03,294300.0,24.9844,25.0112,24.9666,24.9844,294300.0
2014-11-10 15:30:00,28.03,28.04,27.97,27.98,280800.0,24.9844,24.9933,24.9309,24.9399,280800.0
2014-11-10 15:40:00,27.98,27.99,27.95,27.97,386000.0,24.9399,24.9488,24.9131,24.9309,386000.0
2014-11-10 15:50:00,27.98,28.02,27.95,28.01,758000.0,24.9399,24.9755,24.9131,24.9666,758000.0
2014-11-11 09:30:00,27.95,28.2,27.9,28.02,443000.0,24.9131,25.136,24.8685,24.9755,443000.0
2014-11-11 09:40:00,28.01,28.03,27.92,27.96,297100.0,24.9666,24.9844,24.8864,24.922,297100.0
2014-11-11 09:50:00,27.95,28.13,27.94,28.08,565000.0,24.9131,25.0736,24.9042,25.029,565000.0
2014-11-11 10:00:00,28.09,28.17,28.06,28.11,382800.0,25.0379,25.1092,25.0112,25.0557,382800.0
2014-11-11 10:10:00,28.11,28.15,28.05,28.09,267200.0,25.0557,25.0914,25.0023,25.0379,267200.0
2014-11-11 10:20:00,28.1,28.11,28.02,28.1,167200.0,25.0468,25.0557,24.9755,25.0468,167200.0
2014-11-11 10:30:00,28.11,28.13,28.08,28.08,138500.0,25.0557,25.0736,25.029,25.029,138500.0
2014-11-11 10:40:00,28.09,28.12,28.03,28.07,128700.0,25.0379,25.0646,24.9844,25.0201,128700.0
2014-11-11 10:50:00,28.06,28.11,28.03,28.09,119800.0,25.0112,25.0557,24.9844,25.0379,119800.0
2014-11-11 11:00:00,28.09,28.12,28.02,28.08,159400.0,25.0379,25.0646,24.9755,25.029,159400.0
2014-11-11 11:10:00,28.08,28.11,28.06,28.09,220100.0,25.029,25.0557,25.0112,25.0379,220100.0
2014-11-11 11:20:00,28.09,28.17,28.08,28.13,254000.0,25.0379,25.1092,25.029,25.0736,254000.0
2014-11-11 11:30:00,28.12,28.17,28.1,28.11,172400.0,25.0646,25.1092,25.0468,25.0557,172400.0
2014-11-11 11:40:00,28.11,28.14,28.05,28.08,130300.0,25.0557,25.0825,25.0023,25.029,130300.0
2014-11-11 11:50:00,28.08,28.1,28.04,28.09,115000.0,25.029,25.0468,24.9933,25.0379,115000.0
2014-11-11 12:00:00,28.09,28.14,28.07,28.09,90100.0,25.0379,25.0825,25.0201,25.0379,90100.0
2014-11-11 12:10:00,28.09,28.11,28.05,28.07,78700.0,25.0379,25.0557,25.0023,25.0201,78700.0
2014-11-11 12:20:00,28.07,28.08,28.01,28.05,221200.0,25.0201,25.029,24.9666,25.0023,221200.0
2014-11-11 12:30:00,28.05,28.06,28.02,28.03,138600.0,25.0023,25.0112,24.9755,24.9844,138600.0
2014-11-11 12:40:00,28.03,28.08,28.02,28.02,112700.0,24.9844,25.029,24.9755,24.9755,112700.0
2014-11-11 12:50:00,28.02,28.11,28.01,28.11,193800.0,24.9755,25.0557,24.9666,25.0557,193800.0
2014-11-11 13:00:00,28.11,28.17,28.09,28.17,118800.0,25.0557,25.1092,25.0379,25.1092,118800.0
2014-11-11 13:10:00,28.17,28.17,28.11,28.15,102900.0,25.1092,25.1092,25.0557,25.0914,102900.0
2014-11-11 13:20:00,28.15,28.18,28.14,28.18,85300.0,25.0914,25.1181,25.0825,25.1181,85300.0
2014-11-11 13:30:00,28.18,28.25,28.15,28.21,195900.0,25.1181,25.1805,25.0914,25.1449,195900.0
2014-11-11 13:40:00,28.22,28.25,28.18,28.25,188200.0,25.1538,25.1805,25.1181,25.1805,188200.0
2014-11-11 13:50:00,28.24,28.27,28.23,28.26,261400.0,25.1716,25.1983,25.1627,25.1894,261400.0
2014-11-11 14:00:00,28.26,28.41,28.25,28.4,270700.0,25.1894,25.3231,25.1805,25.3142,270700.0
2014-11-11 14:10:00,28.41,28.41,28.34,28.39,197400.0,25.3231,25.3231,25.2607,25.3053,197400.0
2014-11-11 14:20:00,28.39,28.41,28.37,28.4,151000.0,25.3053,25.3231,25.2875,25.3142,151000.0
2014-11-11 14:30:00,28.4,28.41,28.36,28.4,155600.0,25.3142,25.3231,25.2786,25.3142,155600.0
2014-11-11 14:40:00,28.4,28.44,28.37,28.43,306300.0,25.3142,25.3499,25.2875,25.341,306300.0
2014-11-11 14:50:00,28.42,28.43,28.38,28.4,170800.0,25.332,25.341,25.2964,25.3142,170800.0
2014-11-11 15:00:00,28.41,28.41,28.36,28.38,306700.0,25.3231,25.3231,25.2786,25.2964,306700.0
2014-11-11 15:10:00,28.38,28.44,28.37,28.44,199900.0,25.2964,25.3499,25.2875,25.3499,199900.0
2014-11-11 15:20:00,28.44,28.49,28.42,28.48,357700.0,25.3499,25.3944,25.332,25.3855,357700.0
2014-11-11 15:30:00,28.48,28.51,28.44,28.44,501900.0,25.3855,25.4123,25.3499,25.3499,501900.0
2014-11-11 15:40:00,28.44,28.49,28.43,28.45,421700.0,25.3499,25.3944,25.341,25.3588,421700.0
2014-11-11 15:50:00,28.46,28.46,28.41,28.44,706200.0,25.3677,25.3677,25.3231,25.3499,706200.0
2014-11-12 09:30:00,28.48,28.71,28.48,28.67,584600.0,25.3855,25.5905,25.3855,25.5549,584600.0
2014-11-12 09:40:00,28.66,28.67,28.54,28.59,331100.0,25.546,25.5549,25.439,25.4836,331100.0
2014-11-12 09:50:00,28.59,28.62,28.57,28.62,174700.0,25.4836,25.5103,25.4657,25.5103,174700.0
2014-11-12 10:00:00,28.62,28.7,28.58,28.7,356500.0,25.5103,25.5816,25.4747,25.5816,356500.0
2014-11-12 10:10:00,28.7,28.78,28.69,28.77,387700.0,25.5816,25.6529,25.5727,25.644,387700.0
2014-11-12 10:20:00,28.78,28.98,28.78,28.95,584200.0,25.6529,25.8312,25.6529,25.8045,584200.0
2014-11-12 10:30:00,28.94,28.96,28.82,28.89,541800.0,25.7955,25.8134,25.6886,25.751,541800.0
2014-11-12 10:40:00,28.89,28.93,28.82,28.82,181600.0,25.751,25.7866,25.6886,25.6886,181600.0
2014-11-12 10:50:00,28.82,28.83,28.71,28.72,340900.0,25.6886,25.6975,25.5905,25.5995,340900.0
2014-11-12 11:00:00,28.73,28.74,28.63,28.66,456100.0,25.6084,25.6173,25.5192,25.546,456100.0
2014-11-12 11:10:00,28.65,28.66,28.54,28.56,172000.0,25.5371,25.546,25.439,25.4568,172000.0
2014-11-12 11:20:00,28.56,28.65,28.56,28.63,185000.0,25.4568,25.5371,25.4568,25.5192,185000.0
2014-11-12 11:30:00,28.63,28.66,28.55,28.64,302000.0,25.5192,25.546,25.4479,25.5281,302000.0
2014-11-12 11:40:00,28.64,28.67,28.59,28.6,298300.0,25.5281,25.5549,25.4836,25.4925,298300.0
2014-11-12 11:50:00,28.6,28.6,28.54,28.55,179500.0,25.4925,25.4925,25.439,25.4479,179500.0
2014-11-12 12:00:00,28.54,28.58,28.48,28.48,290400.0,25.439,25.4747,25.3855,25.3855,290400.0
2014-11-12 12:10:00,28.48,28.53,28.46,28.51,158600.0,25.3855,25.4301,25.3677,25.4123,158600.0
2014-11-12 12:20:00,28.52,28.59,28.49,28.56,125200.0,25.4212,25.4836,25.3944,25.4568,125200.0
2014-11-12 12:30:00,28.56,28.58,28.5,28.51,198700.0,25.4568,25.4747,25.4034,25.4123,198700.0
2014-11-12 12:40:00,28.51,28.55,28.49,28.55,105500.0,25.4123,25.4479,25.3944,25.4479,105500.0
2014-11-12 12:50:00,28.55,28.57,28.49,28.51,161700.0,25.4479,25.4657,25.3944,25.4123,161700.0
2014-11-12 13:00:00,28.51,28.53,28.49,28.49,163700.0,25.4123,25.4301,25.3944,25.3944,163700.0
2014-11-12 13:10:00,28.49,28.51,28.42,28.43,181600.0,25.3944,25.4123,25.332,25.341,181600.0
2014-11-12 13:20:00,28.43,28.48,28.4,28.47,175000.0,25.341,25.3855,25.3142,25.3766,175000.0
2014-11-12 13:30:00,28.47,28.51,28.46,28.48,244800.0,25.3766,25.4123,25.3677,25.3855,244800.0
2014-11-12 13:40:00,28.48,28.5,28.41,28.41,210000.0,25.3855,25.4034,25.3231,25.3231,210000.0
2014-11-12 13:50:00,28.41,28.49,28.4,28.48,145200.0,25.3231,25.3944,25.3142,25.3855,145200.0
2014-11-12 14:00:00,28.49,28.57,28.48,28.56,240000.0,25.3944,25.4657,25.3855,25.4568,240000.0
2014-11-12 14:10:00,28.56,28.59,28.52,28.59,182300.0,25.4568,25.4836,25.4212,25.4836,182300.0
2014-11-12 14:20:00,28.59,28.6,28.53,28.55,139200.0,25.4836,25.4925,25.4301,25.4479,139200.0
2014-11-12 14:30:00,28.56,28.6,28.51,28.6,187000.0,25.4568,25.4925,25.4123,25.4925,187000.0
2014-11-12 14:40:00,28.6,28.6,28.49,28.5,278600.0,25.4925,25.4925,25.3944,25.4034,278600.0
2014-11-12 14:50:00,28.5,28.54,28.46,28.5,197100.0,25.4034,25.439,25.3677,25.4034,197100.0
2014-11-12 15:00:00,28.49,28.55,28.47,28.54,132800.0,25.3944,25.4479,25.3766,25.439,132800.0
2014-11-12 15:10:00,28.54,28.55,28.5,28.53,162500.0,25.439,25.4479,25.4034,25.4301,162500.0
2014-11-12 15:20:00,28.53,28.55,28.51,28.53,207000.0,25.4301,25.4479,25.4123,25.4301,207000.0
2014-11-12 15:30:00,28.53,28.54,28.48,28.48,239700.0,25.4301,25.439,25.3855,25.3855,239700.0
2014-11-12 15:40:00,28.48,28.55,28.48,28.55,465400.0,25.3855,25.4479,25.3855,25.4479,465400.0
2014-11-12 15:50:00,28.55,28.57,28.5,28.55,834300.0,25.4479,25.4657,25.4034,25.4479,834300.0
2014-11-13 09:30:00,28.61,28.71,28.57,28.61,280900.0,25.5014,25.5905,25.4657,25.5014,280900.0
2014-11-13 09:40:00,28.61,28.61,28.4,28.5,297500.0,25.5014,25.5014,25.3142,25.4034,297500.0
2014-11-13 09:50:00,28.49,28.54,28.44,28.5,161500.0,25.3944,25.439,25.3499,25.4034,161500.0
2014-11-13 10:00:00,28.5,28.5,28.4,28.44,165400.0,25.4034,25.4034,25.3142,25.3499,165400.0
2014-11-13 10:10:00,28.44,28.51,28.41,28.5,161700.0,25.3499,25.4123,25.3231,25.4034,161700.0
2014-11-13 10:20:00,28.5,28.56,28.48,28.5,179500.0,25.4034,25.4568,25.3855,25.4034,179500.0
2014-11-13 10:30:00,28.5,28.52,28.42,28.42,236900.0,25.4034,25.4212,25.332,25.332,236900.0
2014-11-13 10:40:00,28.41,28.42,28.33,28.37,245000.0,25.3231,25.332,25.2518,25.2875,245000.0
2014-11-13 10:50:00,28.37,28.38,28.34,28.35,341900.0,25.2875,25.2964,25.2607,25.2697,341900.0
2014-11-13 11:00:00,28.35,28.35,28.25,28.27,318300.0,25.2697,25.2697,25.1805,25.1983,318300.0
2014-11-13 11:10:00,28.27,28.32,28.25,28.32,168900.0,25.1983,25.2429,25.1805,25.2429,168900.0
2014-11-13 11:20:00,28.32,28.33,28.22,28.23,223400.0,25.2429,25.2518,25.1538,25.1627,223400.0
2014-11-13 11:30:00,28.22,28.23,28.13,28.17,394600.0,25.1538,25.1627,25.0736,25.1092,394600.0
2014-11-13 11:40:00,28.17,28.19,28.07,28.11,287200.0,25.1092,25.127,25.0201,25.0557,287200.0
2014-11-13 11:50:00,28.11,28.19,28.1,28.19,203300.0,25.0557,25.127,25.0468,25.127,203300.0
2014-11-13 12:00:00,28.19,28.22,28.13,28.14,178000.0,25.127,25.1538,25.0736,25.0825,178000.0
2014-11-13 12:10:00,28.13,28.17,28.08,28.08,198300.0,25.0736,25.1092,25.029,25.029,198300.0
2014-11-13 12:20:00,28.09,28.1,28.06,28.08,147900.0,25.0379,25.0468,25.0112,25.029,147900.0
2014-11-13 12:30:00,28.08,28.13,28.07,28.11,151900.0,25.029,25.0736,25.0201,25.0557,151900.0
2014-11-13 12:40:00,28.1,28.12,28.05,28.11,235700.0,25.0468,25.0646,25.0023,25.0557,235700.0
2014-11-13 12:50:00,28.12,28.14,28.08,28.08,111500.0,25.0646,25.0825,25.029,25.029,111500.0
2014-11-13 13:00:00,28.08,28.1,28.05,28.06,199700.0,25.029,25.0468,25.0023,25.0112,199700.0
2014-11-13 13:10:00,28.06,28.09,28.04,28.08,345100.0,25.0112,25.0379,24.9933,25.029,345100.0
2014-11-13 13:20:00,28.08,28.12,28.06,28.09,213100.0,25.029,25.0646,25.0112,25.0379,213100.0
2014-11-13 13:30:00,28.09,28.1,28.06,28.08,225800.0,25.0379,25.0468,25.0112,25.029,225800.0
2014-11-13 13:40:00,28.08,28.11,28.06,28.08,218900.0,25.029,25.0557,25.0112,25.029,218900.0
2014-11-13 13:50:00,28.09,28.13,28.05,28.06,130100.0,25.0379,25.0736,25.0023,25.0112,130100.0
2014-11-13 14:00:00,28.06,28.09,28.04,28.07,223300.0,25.0112,25.0379,24.9933,25.0201,223300.0
2014-11-13 14:10:00,28.08,28.1,28.0,28.0,267200.0,25.029,25.0468,24.9577,24.9577,267200.0
2014-11-13 14:20:00,28.01,28.02,27.96,27.96,215900.0,24.9666,24.9755,24.922,24.922,215900.0
2014-11-13 14:30:00,27.96,28.02,27.95,27.99,189200.0,24.922,24.9755,24.9131,24.9488,189200.0
2014-11-13 14:40:00,27.99,28.04,27.97,28.02,271700.0,24.9488,24.9933,24.9309,24.9755,271700.0
2014-11-13 14:50:00,28.02,28.04,27.99,27.99,162200.0,24.9755,24.9933,24.9488,24.9488,162200.0
2014-11-13 15:00:00,27.99,28.01,27.96,27.99,245500.0,24.9488,24.9666,24.922,24.9488,245500.0
2014-11-13 15:10:00,28.0,28.0,27.91,27.91,298300.0,24.9577,24.9577,24.8775,24.8775,298300.0
2014-11-13 15:20:00,27.91,27.92,27.82,27.82,392900.0,24.8775,24.8864,24.7972,24.7972,392900.0
2014-11-13 15:30:00,27.83,27.95,27.82,27.91,565300.0,24.8062,24.9131,24.7972,24.8775,565300.0
2014-11-13 15:40:00,27.91,28.0,27.9,27.96,552900.0,24.8775,24.9577,24.8685,24.922,552900.0
2014-11-13 15:50:00,27.96,27.97,27.87,27.91,889300.0,24.922,24.9309,24.8418,24.8775,889300.0
2014-11-14 09:30:00,27.76,27.78,27.6,27.69,529500.0,24.7438,24.7616,24.6011,24.6814,529500.0
2014-11-14 09:40:00,27.69,27.9,27.67,27.85,342900.0,24.6814,24.8685,24.6635,24.824,342900.0
2014-11-14 09:50:00,27.85,28.06,27.85,28.01,362800.0,24.824,25.0112,24.824,24.9666,362800.0
2014-11-14 10:00:00,28.01,28.33,27.99,28.26,435600.0,24.9666,25.2518,24.9488,25.1894,435600.0
2014-11-14 10:10:00,28.26,28.3,28.09,28.12,240900.0,25.1894,25.2251,25.0379,25.0646,240900.0
2014-11-14 10:20:00,28.12,28.19,28.09,28.1,168000.0,25.0646,25.127,25.0379,25.0468,168000.0
2014-11-14 10:30:00,28.11,28.25,28.1,28.23,256500.0,25.0557,25.1805,25.0468,25.1627,256500.0
2014-11-14 10:40:00,28.24,28.28,28.15,28.16,157500.0,25.1716,25.2073,25.0914,25.1003,157500.0
2014-11-14 10:50:00,28.17,28.17,28.08,28.09,138500.0,25.1092,25.1092,25.029,25.0379,138500.0
2014-11-14 11:00:00,28.09,28.11,28.01,28.03,127500.0,25.0379,25.0557,24.9666,24.9844,127500.0
2014-11-14 11:10:00,28.03,28.03,27.95,27.99,129600.0,24.9844,24.9844,24.9131,24.9488,129600.0
2014-11-14 11:20:00,28.0,28.07,27.99,28.03,105500.0,24.9577,25.0201,24.9488,24.9844,105500.0
2014-11-14 11:30:00,28.03,28.07,27.99,28.01,81500.0,24.9844,25.0201,24.9488,24.9666,81500.0
2014-11-14 11:40:00,28.01,28.01,27.95,27.99,123100.0,24.9666,24.9666,24.9131,24.9488,123100.0
2014-11-14 11:50:00,27.98,28.07,27.98,28.07,73900.0,24.9399,25.0201,24.9399,25.0201,73900.0
2014-11-14 12:00:00,28.06,28.15,28.05,28.12,122800.0,25.0112,25.0914,25.0023,25.0646,122800.0
2014-11-14 12:10:00,28.12,28.26,28.11,28.23,174300.0,25.0646,25.1894,25.0557,25.1627,174300.0
2014-11-14 12:20:00,28.23,28.24,28.16,28.17,100000.0,25.1627,25.1716,25.1003,25.1092,100000.0
2014-11-14 12:30:00,28.16,28.18,28.09,28.11,125000.0,25.1003,25.1181,25.0379,25.0557,125000.0
2014-11-14 12:40:00,28.12,28.26,28.12,28.25,263700.0,25.0646,25.1894,25.0646,25.1805,263700.0
2014-11-14 12:50:00,28.25,28.26,28.15,28.15,178900.0,25.1805,25.1894,25.0914,25.0914,178900.0
2014-11-14 13:00:00,28.16,28.16,28.13,28.14,291500.0,25.1003,25.1003,25.0736,25.0825,291500.0
2014-11-14 13:10:00,28.14,28.19,28.1,28.11,565500.0,25.0825,25.127,25.0468,25.0557,565500.0
2014-11-14 13:20:00,28.1,28.14,28.1,28.1,243200.0,25.0468,25.0825,25.0468,25.0468,243200.0
2014-11-14 13:30:00,28.1,28.15,28.09,28.14,628400.0,25.0468,25.0914,25.0379,25.0825,628400.0
2014-11-14 13:40:00,28.13,28.18,28.13,28.17,242500.0,25.0736,25.1181,25.0736,25.1092,242500.0
2014-11-14 13:50:00,28.16,28.17,28.14,28.15,180800.0,25.1003,25.1092,25.0825,25.0914,180800.0
2014-11-14 14:00:00,28.14,28.19,28.12,28.12,238100.0,25.0825,25.127,25.0646,25.0646,238100.0
2014-11-14 14:10:00,28.12,28.16,28.12,28.15,218000.0,25.0646,25.1003,25.0646,25.0914,218000.0
2014-11-14 14:20:00,28.15,28.18,28.14,28.15,377300.0,25.0914,25.1181,25.0825,25.0914,377300.0
2014-11-14 14:30:00,28.15,28.18,28.14,28.15,309200.0,25.0914,25.1181,25.0825,25.0914,309200.0
2014-11-14 14:40:00,28.15,28.16,28.13,28.13,182500.0,25.0914,25.1003,25.0736,25.0736,182500.0
2014-11-14 14:50:00,28.14,28.16,28.13,28.15,174200.0,25.0825,25.1003,25.0736,25.0914,174200.0
2014-11-14 15:00:00,28.15,28.17,28.14,28.15,311500.0,25.0914,25.1092,25.0825,25.0914,311500.0
2014-11-14 15:10:00,28.14,28.18,28.14,28.17,305400.0,25.0825,25.1181,25.0825,25.1092,305400.0
2014-11-14 15:20:00,28.18,28.19,28.15,28.16,226900.0,25.1181,25.127,25.0914,25.1003,226900.0
2014-11-14 15:30:00,28.15,28.2,28.13,28.19,369100.0,25.0914,25.136,25.0736,25.127,369100.0
2014-11-14 15:40:00,28.18,28.22,28.17,28.21,361600.0,25.1181,25.1538,25.1092,25.1449,361600.0
2014-11-14 15:50:00,28.21,28.34,28.2,28.31,1726900.0,25.1449,25.2607,25.136,25.234,1726900.0
2014-11-17 09:30:00,28.23,28.24,28.05,28.16,399000.0,25.1627,25.1716,25.0023,25.1003,399000.0
2014-11-17 09:40:00,28.16,28.21,28.1,28.17,324900.0,25.1003,25.1449,25.0468,25.1092,324900.0
2014-11-17 09:50:00,28.18,28.28,28.12,28.16,225100.0,25.1181,25.2073,25.0646,25.1003,225100.0
2014-11-17 10:00:00,28.16,28.17,28.01,28.06,350300.0,25.1003,25.1092,24.9666,25.0112,350300.0
2014-11-17 10:10:00,28.06,28.06,27.97,28.03,357600.0,25.0112,25.0112,24.9309,24.9844,357600.0
2014-11-17 10:20:00,28.04,28.15,28.02,28.12,254300.0,24.9933,25.0914,24.9755,25.0646,254300.0
2014-11-17 10:30:00,28.12,28.19,28.08,28.1,293800.0,25.0646,25.127,25.029,25.0468,293800.0
2014-11-17 10:40:00,28.11,28.17,28.08,28.1,195700.0,25.0557,25.1092,25.029,25.0468,195700.0
2014-11-17 10:50:00,28.1,28.12,28.03,28.11,154300.0,25.0468,25.0646,24.9844,25.0557,154300.0
2014-11-17 11:00:00,28.1,28.1,28.05,28.08,182300.0,25.0468,25.0468,25.0023,25.029,182300.0
2014-11-17 11:10:00,28.09,28.14,28.04,28.11,186200.0,25.0379,25.0825,24.9933,25.0557,186200.0
2014-11-17 11:20:00,28.11,28.12,28.05,28.09,110100.0,25.0557,25.0646,25.0023,25.0379,110100.0
2014-11-17 11:30:00,28.08,28.11,28.05,28.06,177500.0,25.029,25.0557,25.0023,25.0112,177500.0
2014-11-17 11:40:00,28.06,28.09,28.04,28.06,156700.0,25.0112,25.0379,24.9933,25.0112,156700.0
2014-11-17 11:50:00,28.06,28.18,28.06,28.17,160600.0,25.0112,25.1181,25.0112,25.1092,160600.0
2014-11-17 12:00:00,28.17,28.2,28.17,28.18,155300.0,25.1092,25.136,25.1092,25.1181,155300.0
2014-11-17 12:10:00,28.18,28.2,28.13,28.14,188700.0,25.1181,25.136,25.0736,25.0825,188700.0
2014-11-17 12:20:00,28.14,28.15,28.07,28.09,128200.0,25.0825,25.0914,25.0201,25.0379,128200.0
2014-11-17 12:30:00,28.1,28.1,28.07,28.08,108900.0,25.0468,25.0468,25.0201,25.029,108900.0
2014-11-17 12:40:00,28.07,28.16,28.07,28.1,126200.0,25.0201,25.1003,25.0201,25.0468,126200.0
2014-11-17 12:50:00,28.11,28.16,28.11,28.13,93000.0,25.0557,25.1003,25.0557,25.0736,93000.0
2014-11-17 13:00:00,28.13,28.15,28.1,28.14,56900.0,25.0736,25.0914,25.0468,25.0825,56900.0
2014-11-17 13:10:00,28.14,28.2,28.14,28.19,156700.0,25.0825,25.136,25.0825,25.127,156700.0
2014-11-17 13:20:00,28.19,28.3,28.18,28.28,219400.0,25.127,25.2251,25.1181,25.2073,219400.0
2014-11-17 13:30:00,28.28,28.42,28.28,28.42,316300.0,25.2073,25.332,25.2073,25.332,316300.0
2014-11-17 13:40:00,28.42,28.46,28.37,28.37,158100.0,25.332,25.3677,25.2875,25.2875,158100.0
2014-11-17 13:50:00,28.38,28.42,28.37,28.4,208200.0,25.2964,25.332,25.2875,25.3142,208200.0
2014-11-17 14:00:00,28.42,28.58,28.41,28.53,239300.0,25.332,25.4747,25.3231,25.4301,239300.0
2014-11-17 14:10:00,28.52,28.55,28.51,28.55,166400.0,25.4212,25.4479,25.4123,25.4479,166400.0
2014-11-17 14:20:00,28.55,28.55,28.53,28.53,134500.0,25.4479,25.4479,25.4301,25.4301,134500.0
2014-11-17 14:30:00,28.54,28.54,28.49,28.52,205700.0,25.439,25.439,25.3944,25.4212,205700.0
2014-11-17 14:40:00,28.51,28.52,28.48,28.5,141200.0,25.4123,25.4212,25.3855,25.4034,141200.0
2014-11-17 14:50:00,28.5,28.53,28.48,28.49,286100.0,25.4034,25.4301,25.3855,25.3944,286100.0
2014-11-17 15:00:00,28.49,28.51,28.47,28.5,229800.0,25.3944,25.4123,25.3766,25.4034,229800.0
2014-11-17 15:10:00,28.5,28.51,28.42,28.43,177200.0,25.4034,25.4123,25.332,25.341,177200.0
2014-11-17 15:20:00,28.43,28.46,28.42,28.44,211000.0,25.341,25.3677,25.332,25.3499,211000.0
2014-11-17 15:30:00,28.44,28.46,28.38,28.43,318600.0,25.3499,25.3677,25.2964,25.341,318600.0
2014-11-17 15:40:00,28.43,28.45,28.41,28.41,525500.0,25.341,25.3588,25.3231,25.3231,525500.0
2014-11-17 15:50:00,28.42,28.44,28.36,28.42,1067500.0,25.332,25.3499,25.2786,25.332,1067500.0
2014-11-18 09:30:00,28.5,28.6,28.36,28.38,469400.0,25.4034,25.4925,25.2786,25.2964,469400.0
2014-11-18 09:40:00,28.38,28.43,28.28,28.31,660100.0,25.2964,25.341,25.2073,25.234,660100.0
2014-11-18 09:50:00,28.32,28.33,28.22,28.22,564300.0,25.2429,25.2518,25.1538,25.1538,564300.0
2014-11-18 10:00:00,28.22,28.32,28.21,28.32,392400.0,25.1538,25.2429,25.1449,25.2429,392400.0
2014-11-18 10:10:00,28.32,28.33,28.26,28.31,336200.0,25.2429,25.2518,25.1894,25.234,336200.0
2014-11-18 10:20:00,28.31,28.32,28.19,28.19,307800.0,25.234,25.2429,25.127,25.127,307800.0
2014-11-18 10:30:00,28.19,28.24,28.02,28.06,357300.0,25.127,25.1716,24.9755,25.0112,357300.0
2014-11-18 10:40:00,28.06,28.11,28.04,28.09,152100.0,25.0112,25.0557,24.9933,25.0379,152100.0
2014-11-18 10:50:00,28.1,28.16,28.06,28.16,227900.0,25.0468,25.1003,25.0112,25.1003,227900.0
2014-11-18 11:00:00,28.16,28.17,28.09,28.12,180500.0,25.1003,25.1092,25.0379,25.0646,180500.0
2014-11-18 11:10:00,28.12,28.18,28.11,28.15,305800.0,25.0646,25.1181,25.0557,25.0914,305800.0
2014-11-18 11:20:00,28.15,28.24,28.15,28.22,167500.0,25.0914,25.1716,25.0914,25.1538,167500.0
2014-11-18 11:30:00,28.23,28.26,28.19,28.23,138700.0,25.1627,25.1894,25.127,25.1627,138700.0
2014-11-18 11:40:00,28.23,28.26,28.19,28.26,162900.0,25.1627,25.1894,25.127,25.1894,162900.0
2014-11-18 11:50:00,28.26,28.27,28.18,28.2,215000.0,25.1894,25.1983,25.1181,25.136,215000.0
2014-11-18 12:00:00,28.2,28.24,28.2,28.22,112300.0,25.136,25.1716,25.136,25.1538,112300.0
2014-11-18 12:10:00,28.23,28.28,28.2,28.28,103600.0,25.1627,25.2073,25.136,25.2073,103600.0
2014-11-18 12:20:00,28.28,28.3,28.27,28.29,112100.0,25.2073,25.2251,25.1983,25.2162,112100.0
2014-11-18 12:30:00,28.29,28.3,28.22,28.23,173500.0,25.2162,25.2251,25.1538,25.1627,173500.0
2014-11-18 12:40:00,28.22,28.28,28.19,28.25,249900.0,25.1538,25.2073,25.127,25.1805,249900.0
2014-11-18 12:50:00,28.24,28.24,28.18,28.23,308200.0,25.1716,25.1716,25.1181,25.1627,308200.0
2014-11-18 13:00:00,28.23,28.24,28.17,28.2,265400.0,25.1627,25.1716,25.1092,25.136,265400.0
2014-11-18 13:10:00,28.19,28.22,28.16,28.19,130100.0,25.127,25.1538,25.1003,25.127,130100.0
2014-11-18 13:20:00,28.19,28.26,28.18,28.24,88400.0,25.127,25.1894,25.1181,25.1716,88400.0
2014-11-18 13:30:00,28.23,28.24,28.2,28.21,95800.0,25.1627,25.1716,25.136,25.1449,95800.0
2014-11-18 13:40:00,28.21,28.22,28.16,28.17,123900.0,25.1449,25.1538,25.1003,25.1092,123900.0
2014-11-18 13:50:00,28.17,28.2,28.14,28.16,188100.0,25.1092,25.136,25.0825,25.1003,188100.0
2014-11-18 14:00:00,28.16,28.22,28.14,28.21,182200.0,25.1003,25.1538,25.0825,25.1449,182200.0
2014-11-18 14:10:00,28.21,28.21,28.16,28.2,119400.0,25.1449,25.1449,25.1003,25.136,119400.0
2014-11-18 14:20:00,28.2,28.2,28.14,28.17,155700.0,25.136,25.136,25.0825,25.1092,155700.0
2014-11-18 14:30:00,28.18,28.18,28.15,28.17,175800.0,25.1181,25.1181,25.0914,25.1092,175800.0
2014-11-18 14:40:00,28.17,28.18,28.15,28.17,138800.0,25.1092,25.1181,25.0914,25.1092,138800.0
2014-11-18 14:50:00,28.17,28.17,28.08,28.11,294800.0,25.1092,25.1092,25.029,25.0557,294800.0
2014-11-18 15:00:00,28.11,28.19,28.1,28.17,270600.0,25.0557,25.127,25.0468,25.1092,270600.0
2014-11-18 15:10:00,28.18,28.23,28.17,28.18,239900.0,25.1181,25.1627,25.1092,25.1181,239900.0
2014-11-18 15:20:00,28.17,28.18,28.13,28.14,435800.0,25.1092,25.1181,25.0736,25.0825,435800.0
2014-11-18 15:30:00,28.15,28.15,28.11,28.14,228500.0,25.0914,25.0914,25.0557,25.0825,228500.0
2014-11-18 15:40:00,28.14,28.2,28.13,28.19,668000.0,25.0825,25.136,25.0736,25.127,668000.0
2014-11-18 15:50:00,28.2,28.21,28.16,28.19,606600.0,25.136,25.1449,25.1003,25.127,606600.0
2014-11-19 09:30:00,28.18,28.18,27.86,27.96,398800.0,25.1181,25.1181,24.8329,24.922,398800.0
2014-11-19 09:40:00,27.96,27.96,27.81,27.91,291600.0,24.922,24.922,24.7883,24.8775,291600.0
2014-11-19 09:50:00,27.91,27.97,27.84,27.86,212200.0,24.8775,24.9309,24.8151,24.8329,212200.0
2014-11-19 10:00:00,27.86,27.88,27.8,27.87,201800.0,24.8329,24.8507,24.7794,24.8418,201800.0
2014-11-19 10:10:00,27.87,27.9,27.79,27.8,364900.0,24.8418,24.8685,24.7705,24.7794,364900.0
2014-11-19 10:20:00,27.81,27.87,27.78,27.8,237300.0,24.7883,24.8418,24.7616,24.7794,237300.0
2014-11-19 10:30:00,27.79,27.81,27.67,27.69,431400.0,24.7705,24.7883,24.6635,24.6814,431400.0
2014-11-19 10:40:00,27.68,27.73,27.67,27.68,264700.0,24.6725,24.717,24.6635,24.6725,264700.0
2014-11-19 10:50:00,27.69,27.8,27.67,27.79,262500.0,24.6814,24.7794,24.6635,24.7705,262500.0
2014-11-19 11:00:00,27.79,27.88,27.75,27.87,325700.0,24.7705,24.8507,24.7348,24.8418,325700.0
2014-11-19 11:10:00,27.86,27.87,27.78,27.8,208800.0,24.8329,24.8418,24.7616,24.7794,208800.0
2014-11-19 11:20:00,27.8,27.86,27.76,27.86,144900.0,24.7794,24.8329,24.7438,24.8329,144900.0
2014-11-19 11:30:00,27.86,27.91,27.83,27.91,219300.0,24.8329,24.8775,24.8062,24.8775,219300.0
2014-11-19 11:40:00,27.91,27.99,27.91,27.96,157100.0,24.8775,24.9488,24.8775,24.922,157100.0
2014-11-19 11:50:00,27.97,28.06,27.95,28.0,233100.0,24.9309,25.0112,24.9131,24.9577,233100.0
2014-11-19 12:00:00,28.0,28.1,27.97,28.07,187100.0,24.9577,25.0468,24.9309,25.0201,187100.0
2014-11-19 12:10:00,28.06,28.18,28.05,28.12,273100.0,25.0112,25.1181,25.0023,25.0646,273100.0
2014-11-19 12:20:00,28.11,28.13,28.03,28.07,191400.0,25.0557,25.0736,24.9844,25.0201,191400.0
2014-11-19 12:30:00,28.08,28.11,28.0,28.01,103800.0,25.029,25.0557,24.9577,24.9666,103800.0
2014-11-19 12:40:00,28.01,28.08,27.99,28.08,150400.0,24.9666,25.029,24.9488,25.029,150400.0
2014-11-19 12:50:00,28.08,28.11,28.02,28.11,153300.0,25.029,25.0557,24.9755,25.0557,153300.0
2014-11-19 13:00:00,28.12,28.16,28.05,28.06,117600.0,25.0646,25.1003,25.0023,25.0112,117600.0
2014-11-19 13:10:00,28.05,28.1,28.05,28.09,105500.0,25.0023,25.0468,25.0023,25.0379,105500.0
2014-11-19 13:20:00,28.09,28.11,28.04,28.1,133400.0,25.0379,25.0557,24.9933,25.0468,133400.0
2014-11-19 13:30:00,28.1,28.12,28.08,28.09,88300.0,25.0468,25.0646,25.029,25.0379,88300.0
2014-11-19 13:40:00,28.09,28.16,28.09,28.1,210800.0,25.0379,25.1003,25.0379,25.0468,210800.0
2014-11-19 13:50:00,28.1,28.17,28.09,28.15,154700.0,25.0468,25.1092,25.0379,25.0914,154700.0
2014-11-19 14:00:00,28.16,28.25,28.09,28.1,378800.0,25.1003,25.1805,25.0379,25.0468,378800.0
2014-11-19 14:10:00,28.1,28.26,28.1,28.24,205100.0,25.0468,25.1894,25.0468,25.1716,205100.0
2014-11-19 14:20:00,28.24,28.26,28.14,28.14,181400.0,25.1716,25.1894,25.0825,25.0825,181400.0
2014-11-19 14:30:00,28.15,28.27,28.14,28.19,223200.0,25.0914,25.1983,25.0825,25.127,223200.0
2014-11-19 14:40:00,28.18,28.2,28.13,28.17,351500.0,25.1181,25.136,25.0736,25.1092,351500.0
2014-11-19 14:50:00,28.17,28.19,28.11,28.17,202700.0,25.1092,25.127,25.0557,25.1092,202700.0
2014-11-19 15:00:00,28.17,28.17,28.08,28.08,189500.0,25.1092,25.1092,25.029,25.029,189500.0
2014-11-19 15:10:00,28.09,28.13,28.05,28.11,172000.0,25.0379,25.0736,25.0023,25.0557,172000.0
2014-11-19 15:20:00,28.11,28.14,28.09,28.09,165700.0,25.0557,25.0825,25.0379,25.0379,165700.0
2014-11-19 15:30:00,28.1,28.12,28.07,28.1,239800.0,25.0468,25.0646,25.0201,25.0468,239800.0
2014-11-19 15:40:00,28.1,28.12,28.05,28.09,301800.0,25.0468,25.0646,25.0023,25.0379,301800.0
2014-11-19 15:50:00,28.09,28.11,28.06,28.08,381000.0,25.0379,25.0557,25.0112,25.029,381000.0
2014-11-20 09:30:00,27.8,27.95,27.75,27.86,355900.0,24.7794,24.9131,24.7348,24.8329,355900.0
2014-11-20 09:40:00,27.87,28.02,27.87,27.97,211500.0,24.8418,24.9755,24.8418,24.9309,211500.0
2014-11-20 09:50:00,27.98,28.0,27.91,27.93,274900.0,24.9399,24.9577,24.8775,24.8953,274900.0
2014-11-20 10:00:00,27.94,27.99,27.92,27.98,208700.0,24.9042,24.9488,24.8864,24.9399,208700.0
2014-11-20 10:10:00,27.98,28.14,27.97,28.1,251500.0,24.9399,25.0825,24.9309,25.0468,251500.0
2014-11-20 10:20:00,28.11,28.16,28.1,28.13,203100.0,25.0557,25.1003,25.0468,25.0736,203100.0
2014-11-20 10:30:00,28.13,28.3,28.13,28.28,475500.0,25.0736,25.2251,25.0736,25.2073,475500.0
2014-11-20 10:40:00,28.27,28.42,28.25,28.39,738800.0,25.1983,25.332,25.1805,25.3053,738800.0
2014-11-20 10:50:00,28.4,28.43,28.31,28.35,431400.0,25.3142,25.341,25.234,25.2697,431400.0
2014-11-20 11:00:00,28.36,28.4,28.34,28.38,185900.0,25.2786,25.3142,25.2607,25.2964,185900.0
2014-11-20 11:10:00,28.38,28.47,28.37,28.47,257500.0,25.2964,25.3766,25.2875,25.3766,257500.0
2014-11-20 11:20:00,28.47,28.54,28.47,28.51,248100.0,25.3766,25.439,25.3766,25.4123,248100.0
2014-11-20 11:30:00,28.5,28.51,28.44,28.46,330300.0,25.4034,25.4123,25.3499,25.3677,330300.0
2014-11-20 11:40:00,28.45,28.47,28.37,28.42,152400.0,25.3588,25.3766,25.2875,25.332,152400.0
2014-11-20 11:50:00,28.42,28.48,28.4,28.44,115400.0,25.332,25.3855,25.3142,25.3499,115400.0
2014-11-20 12:00:00,28.43,28.44,28.38,28.41,72700.0,25.341,25.3499,25.2964,25.3231,72700.0
2014-11-20 12:10:00,28.42,28.43,28.39,28.4,53200.0,25.332,25.341,25.3053,25.3142,53200.0
2014-11-20 12:20:00,28.39,28.42,28.39,28.4,61100.0,25.3053,25.332,25.3053,25.3142,61100.0
2014-11-20 12:30:00,28.4,28.45,28.39,28.39,97800.0,25.3142,25.3588,25.3053,25.3053,97800.0
2014-11-20 12:40:00,28.4,28.41,28.37,28.38,81700.0,25.3142,25.3231,25.2875,25.2964,81700.0
2014-11-20 12:50:00,28.37,28.38,28.34,28.36,100400.0,25.2875,25.2964,25.2607,25.2786,100400.0
2014-11-20 13:00:00,28.35,28.38,28.34,28.38,78500.0,25.2697,25.2964,25.2607,25.2964,78500.0
2014-11-20 13:10:00,28.38,28.38,28.32,28.33,59000.0,25.2964,25.2964,25.2429,25.2518,59000.0
2014-11-20 13:20:00,28.32,28.34,28.3,28.33,71200.0,25.2429,25.2607,25.2251,25.2518,71200.0
2014-11-20 13:30:00,28.33,28.38,28.32,28.37,66600.0,25.2518,25.2964,25.2429,25.2875,66600.0
2014-11-20 13:40:00,28.38,28.42,28.37,28.41,67400.0,25.2964,25.332,25.2875,25.3231,67400.0
2014-11-20 13:50:00,28.41,28.45,28.4,28.45,56400.0,25.3231,25.3588,25.3142,25.3588,56400.0
2014-11-20 14:00:00,28.45,28.48,28.44,28.47,96300.0,25.3588,25.3855,25.3499,25.3766,96300.0
2014-11-20 14:10:00,28.48,28.52,28.46,28.51,117800.0,25.3855,25.4212,25.3677,25.4123,117800.0
2014-11-20 14:20:00,28.52,28.55,28.5,28.55,101500.0,25.4212,25.4479,25.4034,25.4479,101500.0
2014-11-20 14:30:00,28.55,28.55,28.49,28.49,159200.0,25.4479,25.4479,25.3944,25.3944,159200.0
2014-11-20 14:40:00,28.49,28.57,28.48,28.55,197200.0,25.3944,25.4657,25.3855,25.4479,197200.0
2014-11-20 14:50:00,28.55,28.56,28.53,28.55,143200.0,25.4479,25.4568,25.4301,25.4479,143200.0
2014-11-20 15:00:00,28.55,28.56,28.53,28.54,148400.0,25.4479,25.4568,25.4301,25.439,148400.0
2014-11-20 15:10:00,28.55,28.56,28.5,28.51,99100.0,25.4479,25.4568,25.4034,25.4123,99100.0
2014-11-20 15:20:00,28.52,28.56,28.5,28.56,195700.0,25.4212,25.4568,25.4034,25.4568,195700.0
2014-11-20 15:30:00,28.55,28.59,28.54,28.59,301700.0,25.4479,25.4836,25.439,25.4836,301700.0
2014-11-20 15:40:00,28.58,28.62,28.57,28.6,434100.0,25.4747,25.5103,25.4657,25.4925,434100.0
2014-11-20 15:50:00,28.6,28.61,28.56,28.58,558400.0,25.4925,25.5014,25.4568,25.4747,558400.0
2014-11-21 09:30:00,29.75,29.92,29.44,29.55,2027800.0,26.5175,26.6691,26.2412,26.3393,2027800.0
2014-11-21 09:40:00,29.56,29.66,29.3,29.36,864800.0,26.3482,26.4373,26.1164,26.1699,864800.0
2014-11-21 09:50:00,29.37,29.69,29.34,29.68,630700.0,26.1788,26.4641,26.1521,26.4551,630700.0
2014-11-21 10:00:00,29.69,29.78,29.45,29.75,647800.0,26.4641,26.5443,26.2501,26.5175,647800.0
2014-11-21 10:10:00,29.75,29.76,29.5,29.61,731900.0,26.5175,26.5265,26.2947,26.3927,731900.0
2014-11-21 10:20:00,29.61,29.7,29.6,29.65,312400.0,26.3927,26.473,26.3838,26.4284,312400.0
2014-11-21 10:30:00,29.64,29.79,29.64,29.78,500300.0,26.4195,26.5532,26.4195,26.5443,500300.0
2014-11-21 10:40:00,29.77,29.83,29.75,29.76,405400.0,26.5354,26.5888,26.5175,26.5265,405400.0
2014-11-21 10:50:00,29.76,29.8,29.75,29.76,275600.0,26.5265,26.5621,26.5175,26.5265,275600.0
2014-11-21 11:00:00,29.75,29.78,29.69,29.69,383200.0,26.5175,26.5443,26.4641,26.4641,383200.0
2014-11-21 11:10:00,29.69,29.71,29.64,29.71,265900.0,26.4641,26.4819,26.4195,26.4819,265900.0
2014-11-21 11:20:00,29.71,29.75,29.65,29.69,260700.0,26.4819,26.5175,26.4284,26.4641,260700.0
2014-11-21 11:30:00,29.69,29.71,29.58,29.59,230600.0,26.4641,26.4819,26.366,26.3749,230600.0
2014-11-21 11:40:00,29.58,29.58,29.51,29.53,376700.0,26.366,26.366,26.3036,26.3214,376700.0
2014-11-21 11:50:00,29.52,29.53,29.46,29.52,311600.0,26.3125,26.3214,26.259,26.3125,311600.0
2014-11-21 12:00:00,29.51,29.52,29.4,29.43,259100.0,26.3036,26.3125,26.2056,26.2323,259100.0
2014-11-21 12:10:00,29.42,29.49,29.42,29.49,211900.0,26.2234,26.2858,26.2234,26.2858,211900.0
2014-11-21 12:20:00,29.49,29.5,29.45,29.46,133700.0,26.2858,26.2947,26.2501,26.259,133700.0
2014-11-21 12:30:00,29.45,29.53,29.43,29.51,176900.0,26.2501,26.3214,26.2323,26.3036,176900.0
2014-11-21 12:40:00,29.51,29.6,29.5,29.6,174600.0,26.3036,26.3838,26.2947,26.3838,174600.0
2014-11-21 12:50:00,29.6,29.68,29.45,29.46,393600.0,26.3838,26.4551,26.2501,26.259,393600.0
2014-11-21 13:00:00,29.46,29.51,29.45,29.46,252100.0,26.259,26.3036,26.2501,26.259,252100.0
2014-11-21 13:10:00,29.47,29.48,29.36,29.36,167100.0,26.268,26.2769,26.1699,26.1699,167100.0
2014-11-21 13:20:00,29.36,29.41,29.35,29.36,152800.0,26.1699,26.2145,26.161,26.1699,152800.0
2014-11-21 13:30:00,29.35,29.36,29.25,29.28,396200.0,26.161,26.1699,26.0719,26.0986,396200.0
2014-11-21 13:40:00,29.28,29.35,29.25,29.34,183100.0,26.0986,26.161,26.0719,26.1521,183100.0
2014-11-21 13:50:00,29.34,29.43,29.32,29.43,249800.0,26.1521,26.2323,26.1343,26.2323,249800.0
2014-11-21 14:00:00,29.43,29.46,29.42,29.44,222800.0,26.2323,26.259,26.2234,26.2412,222800.0
2014-11-21 14:10:00,29.44,29.5,29.43,29.48,154400.0,26.2412,26.2947,26.2323,26.2769,154400.0
2014-11-21 14:20:00,29.48,29.49,29.45,29.46,185400.0,26.2769,26.2858,26.2501,26.259,185400.0
2014-11-21 14:30:00,29.47,29.48,29.45,29.46,269300.0,26.268,26.2769,26.2501,26.259,269300.0
2014-11-21 14:40:00,29.47,29.5,29.46,29.46,181100.0,26.268,26.2947,26.259,26.259,181100.0
2014-11-21 14:50:00,29.46,29.52,29.44,29.48,362600.0,26.259,26.3125,26.2412,26.2769,362600.0
2014-11-21 15:00:00,29.47,29.51,29.46,29.49,200200.0,26.268,26.3036,26.259,26.2858,200200.0
2014-11-21 15:10:00,29.49,29.58,29.48,29.55,183700.0,26.2858,26.366,26.2769,26.3393,183700.0
2014-11-21 15:20:00,29.55,29.59,29.54,29.58,314100.0,26.3393,26.3749,26.3304,26.366,314100.0
2014-11-21 15:30:00,29.58,29.63,29.57,29.62,573100.0,26.366,26.4106,26.3571,26.4017,573100.0
2014-11-21 15:40:00,29.63,29.63,29.56,29.56,484700.0,26.4106,26.4106,26.3482,26.3482,484700.0
2014-11-21 15:50:00,29.57,29.6,29.55,29.58,1108900.0,26.3571,26.3838,26.3393,26.366,1108900.0
2014-11-24 09:30:00,29.71,29.75,29.44,29.56,506200.0,26.4819,26.5175,26.2412,26.3482,506200.0
2014-11-24 09:40:00,29.56,29.6,29.39,29.39,237100.0,26.3482,26.3838,26.1967,26.1967,237100.0
2014-11-24 09:50:00,29.4,29.46,29.32,29.34,219100.0,26.2056,26.259,26.1343,26.1521,219100.0
2014-11-24 10:00:00,29.33,29.37,29.2,29.32,566300.0,26.1432,26.1788,26.0273,26.1343,566300.0
2014-11-24 10:10:00,29.32,29.38,29.24,29.34,257600.0,26.1343,26.1877,26.063,26.1521,257600.0
2014-11-24 10:20:00,29.34,29.5,29.33,29.4,495700.0,26.1521,26.2947,26.1432,26.2056,495700.0
2014-11-24 10:30:00,29.41,29.5,29.4,29.48,243400.0,26.2145,26.2947,26.2056,26.2769,243400.0
2014-11-24 10:40:00,29.48,29.49,29.38,29.39,121000.0,26.2769,26.2858,26.1877,26.1967,121000.0
2014-11-24 10:50:00,29.38,29.41,29.36,29.4,129300.0,26.1877,26.2145,26.1699,26.2056,129300.0
2014-11-24 11:00:00,29.4,29.42,29.28,29.32,213900.0,26.2056,26.2234,26.0986,26.1343,213900.0
2014-11-24 11:10:00,29.32,29.38,29.3,29.31,211900.0,26.1343,26.1877,26.1164,26.1253,211900.0
2014-11-24 11:20:00,29.32,29.35,29.31,29.34,130200.0,26.1343,26.161,26.1253,26.1521,130200.0
2014-11-24 11:30:00,29.33,29.39,29.33,29.35,193200.0,26.1432,26.1967,26.1432,26.161,193200.0
2014-11-24 11:40:00,29.35,29.37,29.22,29.24,257700.0,26.161,26.1788,26.0451,26.063,257700.0
2014-11-24 11:50:00,29.24,29.27,29.22,29.24,153500.0,26.063,26.0897,26.0451,26.063,153500.0
2014-11-24 12:00:00,29.24,29.28,29.23,29.25,152200.0,26.063,26.0986,26.054,26.0719,152200.0
2014-11-24 12:10:00,29.26,29.26,29.2,29.2,136600.0,26.0808,26.0808,26.0273,26.0273,136600.0
2014-11-24 12:20:00,29.2,29.25,29.2,29.23,182400.0,26.0273,26.0719,26.0273,26.054,182400.0
2014-11-24 12:30:00,29.23,29.26,29.18,29.18,171100.0,26.054,26.0808,26.0095,26.0095,171100.0
2014-11-24 12:40:00,29.19,29.23,29.15,29.17,138000.0,26.0184,26.054,25.9827,26.0006,138000.0
2014-11-24 12:50:00,29.18,29.18,29.11,29.12,136200.0,26.0095,26.0095,25.9471,25.956,136200.0
2014-11-24 13:00:00,29.12,29.13,29.05,29.07,154900.0,25.956,25.9649,25.8936,25.9114,154900.0
2014-11-24 13:10:00,29.07,29.09,29.05,29.07,116400.0,25.9114,25.9292,25.8936,25.9114,116400.0
2014-11-24 13:20:00,29.06,29.1,29.06,29.09,118800.0,25.9025,25.9382,25.9025,25.9292,118800.0
2014-11-24 13:30:00,29.09,29.12,29.09,29.09,132000.0,25.9292,25.956,25.9292,25.9292,132000.0
2014-11-24 13:40:00,29.09,29.1,29.01,29.02,144200.0,25.9292,25.9382,25.8579,25.8669,144200.0
2014-11-24 13:50:00,29.02,29.06,29.02,29.04,108300.0,25.8669,25.9025,25.8669,25.8847,108300.0
2014-11-24 14:00:00,29.03,29.07,29.03,29.05,117700.0,25.8758,25.9114,25.8758,25.8936,117700.0
2014-11-24 14:10:00,29.05,29.07,29.03,29.03,127800.0,25.8936,25.9114,25.8758,25.8758,127800.0
2014-11-24 14:20:00,29.03,29.08,29.02,29.08,149200.0,25.8758,25.9203,25.8669,25.9203,149200.0
2014-11-24 14:30:00,29.08,29.11,29.06,29.06,164800.0,25.9203,25.9471,25.9025,25.9025,164800.0
2014-11-24 14:40:00,29.07,29.09,29.06,29.09,81900.0,25.9114,25.9292,25.9025,25.9292,81900.0
2014-11-24 14:50:00,29.09,29.09,29.04,29.06,122800.0,25.9292,25.9292,25.8847,25.9025,122800.0
2014-11-24 15:00:00,29.06,29.07,29.03,29.05,170700.0,25.9025,25.9114,25.8758,25.8936,170700.0
2014-11-24 15:10:00,29.06,29.08,29.05,29.07,155700.0,25.9025,25.9203,25.8936,25.9114,155700.0
2014-11-24 15:20:00,29.08,29.09,29.05,29.07,200300.0,25.9203,25.9292,25.8936,25.9114,200300.0
2014-11-24 15:30:00,29.07,29.07,29.03,29.03,182200.0,25.9114,25.9114,25.8758,25.8758,182200.0
2014-11-24 15:40:00,29.04,29.09,29.02,29.09,546100.0,25.8847,25.9292,25.8669,25.9292,546100.0
2014-11-24 15:50:00,29.09,29.11,29.07,29.1,726500.0,25.9292,25.9471,25.9114,25.9382,726500.0
2014-11-25 09:30:00,29.08,29.28,29.05,29.21,377400.0,25.9203,26.0986,25.8936,26.0362,377400.0
2014-11-25 09:40:00,29.21,29.21,29.09,29.11,231100.0,26.0362,26.0362,25.9292,25.9471,231100.0
2014-11-25 09:50:00,29.12,29.32,29.11,29.26,190900.0,25.956,26.1343,25.9471,26.0808,190900.0
2014-11-25 10:00:00,29.26,29.31,29.18,29.2,198900.0,26.0808,26.1253,26.0095,26.0273,198900.0
2014-11-25 10:10:00,29.2,29.26,29.18,29.2,172400.0,26.0273,26.0808,26.0095,26.0273,172400.0
2014-11-25 10:20:00,29.19,29.25,29.18,29.22,100200.0,26.0184,26.0719,26.0095,26.0451,100200.0
2014-11-25 10:30:00,29.21,29.26,29.2,29.2,114300.0,26.0362,26.0808,26.0273,26.0273,114300.0
2014-11-25 10:40:00,29.2,29.22,29.14,29.19,314100.0,26.0273,26.0451,25.9738,26.0184,314100.0
2014-11-25 10:50:00,29.19,29.23,29.19,29.22,132600.0,26.0184,26.054,26.0184,26.0451,132600.0
2014-11-25 11:00:00,29.22,29.24,29.2,29.21,254300.0,26.0451,26.063,26.0273,26.0362,254300.0
2014-11-25 11:10:00,29.21,29.22,29.12,29.13,200900.0,26.0362,26.0451,25.956,25.9649,200900.0
2014-11-25 11:20:00,29.14,29.17,29.13,29.14,118100.0,25.9738,26.0006,25.9649,25.9738,118100.0
2014-11-25 11:30:00,29.14,29.18,29.11,29.11,181100.0,25.9738,26.0095,25.9471,25.9471,181100.0
2014-11-25 11:40:00,29.12,29.13,29.09,29.1,166300.0,25.956,25.9649,25.9292,25.9382,166300.0
2014-11-25 11:50:00,29.1,29.11,29.08,29.1,155400.0,25.9382,25.9471,25.9203,25.9382,155400.0
2014-11-25 12:00:00,29.1,29.11,29.05,29.06,430100.0,25.9382,25.9471,25.8936,25.9025,430100.0
2014-11-25 12:10:00,29.06,29.09,29.05,29.07,114200.0,25.9025,25.9292,25.8936,25.9114,114200.0
2014-11-25 12:20:00,29.07,29.1,29.06,29.08,63500.0,25.9114,25.9382,25.9025,25.9203,63500.0
2014-11-25 12:30:00,29.08,29.24,29.07,29.24,114100.0,25.9203,26.063,25.9114,26.063,114100.0
2014-11-25 12:40:00,29.24,29.38,29.24,29.33,159000.0,26.063,26.1877,26.063,26.1432,159000.0
2014-11-25 12:50:00,29.32,29.32,29.25,29.25,68900.0,26.1343,26.1343,26.0719,26.0719,68900.0
2014-11-25 13:00:00,29.26,29.27,29.21,29.21,47700.0,26.0808,26.0897,26.0362,26.0362,47700.0
2014-11-25 13:10:00,29.21,29.22,29.19,29.2,70600.0,26.0362,26.0451,26.0184,26.0273,70600.0
2014-11-25 13:20:00,29.19,29.22,29.19,29.2,92000.0,26.0184,26.0451,26.0184,26.0273,92000.0
2014-11-25 13:30:00,29.21,29.21,29.18,29.21,36700.0,26.0362,26.0362,26.0095,26.0362,36700.0
2014-11-25 13:40:00,29.2,29.23,29.2,29.22,72200.0,26.0273,26.054,26.0273,26.0451,72200.0
2014-11-25 13:50:00,29.22,29.22,29.18,29.2,125900.0,26.0451,26.0451,26.0095,26.0273,125900.0
2014-11-25 14:00:00,29.19,29.2,29.14,29.16,117600.0,26.0184,26.0273,25.9738,25.9916,117600.0
2014-11-25 14:10:00,29.16,29.18,29.14,29.15,100800.0,25.9916,26.0095,25.9738,25.9827,100800.0
2014-11-25 14:20:00,29.15,29.15,29.11,29.12,121000.0,25.9827,25.9827,25.9471,25.956,121000.0
2014-11-25 14:30:00,29.11,29.12,29.09,29.11,89200.0,25.9471,25.956,25.9292,25.9471,89200.0
2014-11-25 14:40:00,29.1,29.12,29.09,29.09,171700.0,25.9382,25.956,25.9292,25.9292,171700.0
2014-11-25 14:50:00,29.09,29.17,29.09,29.16,187200.0,25.9292,26.0006,25.9292,25.9916,187200.0
2014-11-25 15:00:00,29.16,29.22,29.15,29.2,147600.0,25.9916,26.0451,25.9827,26.0273,147600.0
2014-11-25 15:10:00,29.2,29.23,29.19,29.2,182100.0,26.0273,26.054,26.0184,26.0273,182100.0
2014-11-25 15:20:00,29.2,29.21,29.18,29.19,153400.0,26.0273,26.0362,26.0095,26.0184,153400.0
2014-11-25 15:30:00,29.19,29.26,29.18,29.23,244500.0,26.0184,26.0808,26.0095,26.054,244500.0
2014-11-25 15:40:00,29.23,29.29,29.22,29.28,354100.0,26.054,26.1075,26.0451,26.0986,354100.0
2014-11-25 15:50:00,29.28,29.29,29.24,29.28,637700.0,26.0986,26.1075,26.063,26.0986,637700.0
2014-11-26 09:30:00,29.3,29.3,29.16,29.19,277900.0,26.1164,26.1164,25.9916,26.0184,277900.0
2014-11-26 09:40:00,29.18,29.27,29.13,29.2,257600.0,26.0095,26.0897,25.9649,26.0273,257600.0
2014-11-26 09:50:00,29.2,29.35,29.16,29.33,206000.0,26.0273,26.161,25.9916,26.1432,206000.0
2014-11-26 10:00:00,29.33,29.37,29.25,29.35,217900.0,26.1432,26.1788,26.0719,26.161,217900.0
2014-11-26 10:10:00,29.36,29.51,29.35,29.48,371500.0,26.1699,26.3036,26.161,26.2769,371500.0
2014-11-26 10:20:00,29.47,29.65,29.47,29.65,589700.0,26.268,26.4284,26.268,26.4284,589700.0
2014-11-26 10:30:00,29.64,29.68,29.57,29.58,369800.0,26.4195,26.4551,26.3571,26.366,369800.0
2014-11-26 10:40:00,29.57,29.6,29.55,29.55,151200.0,26.3571,26.3838,26.3393,26.3393,151200.0
2014-11-26 10:50:00,29.55,29.57,29.5,29.51,185500.0,26.3393,26.3571,26.2947,26.3036,185500.0
2014-11-26 11:00:00,29.51,29.52,29.39,29.43,202200.0,26.3036,26.3125,26.1967,26.2323,202200.0
2014-11-26 11:10:00,29.42,29.46,29.4,29.43,161000.0,26.2234,26.259,26.2056,26.2323,161000.0
2014-11-26 11:20:00,29.43,29.45,29.4,29.44,121700.0,26.2323,26.2501,26.2056,26.2412,121700.0
2014-11-26 11:30:00,29.44,29.47,29.42,29.42,192800.0,26.2412,26.268,26.2234,26.2234,192800.0
2014-11-26 11:40:00,29.42,29.43,29.4,29.42,85000.0,26.2234,26.2323,26.2056,26.2234,85000.0
2014-11-26 11:50:00,29.43,29.44,29.4,29.41,95200.0,26.2323,26.2412,26.2056,26.2145,95200.0
2014-11-26 12:00:00,29.41,29.44,29.41,29.42,91700.0,26.2145,26.2412,26.2145,26.2234,91700.0
2014-11-26 12:10:00,29.43,29.43,29.36,29.4,137000.0,26.2323,26.2323,26.1699,26.2056,137000.0
2014-11-26 12:20:00,29.4,29.4,29.36,29.36,88200.0,26.2056,26.2056,26.1699,26.1699,88200.0
2014-11-26 12:30:00,29.36,29.39,29.36,29.39,77100.0,26.1699,26.1967,26.1699,26.1967,77100.0
2014-11-26 12:40:00,29.38,29.41,29.38,29.4,104800.0,26.1877,26.2145,26.1877,26.2056,104800.0
2014-11-26 12:50:00,29.39,29.4,29.34,29.37,56700.0,26.1967,26.2056,26.1521,26.1788,56700.0
2014-11-26 13:00:00,29.36,29.37,29.34,29.36,50000.0,26.1699,26.1788,26.1521,26.1699,50000.0
2014-11-26 13:10:00,29.36,29.38,29.34,29.35,58600.0,26.1699,26.1877,26.1521,26.161,58600.0
2014-11-26 13:20:00,29.36,29.39,29.34,29.36,78100.0,26.1699,26.1967,26.1521,26.1699,78100.0
2014-11-26 13:30:00,29.36,29.39,29.34,29.35,61500.0,26.1699,26.1967,26.1521,26.161,61500.0
2014-11-26 13:40:00,29.36,29.39,29.35,29.38,61100.0,26.1699,26.1967,26.161,26.1877,61100.0
2014-11-26 13:50:00,29.38,29.39,29.37,29.39,73500.0,26.1877,26.1967,26.1788,26.1967,73500.0
2014-11-26 14:00:00,29.39,29.39,29.37,29.39,61800.0,26.1967,26.1967,26.1788,26.1967,61800.0
2014-11-26 14:10:00,29.38,29.39,29.37,29.37,69500.0,26.1877,26.1967,26.1788,26.1788,69500.0
2014-11-26 14:20:00,29.37,29.38,29.36,29.36,131300.0,26.1788,26.1877,26.1699,26.1699,131300.0
2014-11-26 14:30:00,29.36,29.37,29.35,29.35,61200.0,26.1699,26.1788,26.161,26.161,61200.0
2014-11-26 14:40:00,29.35,29.39,29.35,29.39,210100.0,26.161,26.1967,26.161,26.1967,210100.0
2014-11-26 14:50:00,29.38,29.4,29.37,29.4,94600.0,26.1877,26.2056,26.1788,26.2056,94600.0
2014-11-26 15:00:00,29.39,29.43,29.39,29.41,115700.0,26.1967,26.2323,26.1967,26.2145,115700.0
2014-11-26 15:10:00,29.41,29.42,29.39,29.39,131300.0,26.2145,26.2234,26.1967,26.1967,131300.0
2014-11-26 15:20:00,29.4,29.4,29.35,29.35,104100.0,26.2056,26.2056,26.161,26.161,104100.0
2014-11-26 15:30:00,29.36,29.37,29.33,29.33,203200.0,26.1699,26.1788,26.1432,26.1432,203200.0
2014-11-26 15:40:00,29.33,29.34,29.29,29.3,552700.0,26.1432,26.1521,26.1075,26.1164,552700.0
2014-11-26 15:50:00,29.3,29.35,29.29,29.33,804000.0,26.1164,26.161,26.1075,26.1432,804000.0
2014-11-28 09:30:00,27.36,27.38,26.69,26.92,2333800.0,24.3872,24.405,23.79,23.995,2333800.0
2014-11-28 09:40:00,26.92,26.94,26.63,26.74,1004200.0,23.995,24.0129,23.7365,23.8346,1004200.0
2014-11-28 09:50:00,26.74,26.86,26.73,26.8,749100.0,23.8346,23.9415,23.8257,23.8881,749100.0
2014-11-28 10:00:00,26.8,26.98,26.78,26.98,876000.0,23.8881,24.0485,23.8702,24.0485,876000.0
2014-11-28 10:10:00,26.98,27.03,26.88,26.96,1256000.0,24.0485,24.0931,23.9594,24.0307,1256000.0
2014-11-28 10:20:00,26.96,27.0,26.82,26.91,1032500.0,24.0307,24.0663,23.9059,23.9861,1032500.0
2014-11-28 10:30:00,26.91,27.0,26.89,26.99,811000.0,23.9861,24.0663,23.9683,24.0574,811000.0
2014-11-28 10:40:00,26.99,27.04,26.97,26.99,731000.0,24.0574,24.102,24.0396,24.0574,731000.0
2014-11-28 10:50:00,26.99,27.01,26.91,26.96,852700.0,24.0574,24.0753,23.9861,24.0307,852700.0
2014-11-28 11:00:00,26.96,27.0,26.84,26.86,698300.0,24.0307,24.0663,23.9237,23.9415,698300.0
2014-11-28 11:10:00,26.87,26.99,26.87,26.91,396800.0,23.9505,24.0574,23.9505,23.9861,396800.0
2014-11-28 11:20:00,26.91,26.92,26.84,26.85,853300.0,23.9861,23.995,23.9237,23.9326,853300.0
2014-11-28 11:30:00,26.85,26.88,26.78,26.78,473400.0,23.9326,23.9594,23.8702,23.8702,473400.0
2014-11-28 11:40:00,26.79,26.81,26.71,26.74,550400.0,23.8792,23.897,23.8078,23.8346,550400.0
2014-11-28 11:50:00,26.74,26.9,26.73,26.9,895900.0,23.8346,23.9772,23.8257,23.9772,895900.0
2014-11-28 12:00:00,26.89,26.96,26.87,26.9,432100.0,23.9683,24.0307,23.9505,23.9772,432100.0
2014-11-28 12:10:00,26.91,26.92,26.88,26.89,384600.0,23.9861,23.995,23.9594,23.9683,384600.0
2014-11-28 12:20:00,26.89,26.89,26.81,26.82,599700.0,23.9683,23.9683,23.897,23.9059,599700.0
2014-11-28 12:30:00,26.82,26.82,26.64,26.69,1274100.0,23.9059,23.9059,23.7455,23.79,1274100.0
2014-11-28 12:40:00,26.69,26.78,26.64,26.77,841400.0,23.79,23.8702,23.7455,23.8613,841400.0
2014-11-28 12:50:00,26.77,26.87,26.75,26.84,1716000.0,23.8613,23.9505,23.8435,23.9237,1716000.0
2014-12-01 09:30:00,26.71,26.75,25.5,26.02,2572800.0,23.8078,23.8435,22.7293,23.1928,2572800.0
2014-12-01 09:40:00,26.01,26.39,26.0,26.28,1121300.0,23.1839,23.5226,23.175,23.4246,1121300.0
2014-12-01 09:50:00,26.29,26.29,26.1,26.17,545800.0,23.4335,23.4335,23.2641,23.3265,545800.0
2014-12-01 10:00:00,26.18,26.37,26.17,26.19,443000.0,23.3354,23.5048,23.3265,23.3443,443000.0
2014-12-01 10:10:00,26.18,26.2,26.15,26.19,422800.0,23.3354,23.3533,23.3087,23.3443,422800.0
2014-12-01 10:20:00,26.19,26.3,26.15,26.15,422400.0,23.3443,23.4424,23.3087,23.3087,422400.0
2014-12-01 10:30:00,26.15,26.17,26.03,26.07,702800.0,23.3087,23.3265,23.2017,23.2374,702800.0
2014-12-01 10:40:00,26.08,26.09,25.94,25.94,496300.0,23.2463,23.2552,23.1215,23.1215,496300.0
2014-12-01 10:50:00,25.94,25.96,25.8,25.81,552600.0,23.1215,23.1393,22.9967,23.0056,552600.0
2014-12-01 11:00:00,25.82,25.83,25.75,25.76,427800.0,23.0145,23.0235,22.9522,22.9611,427800.0
2014-12-01 11:10:00,25.76,25.96,25.76,25.91,463800.0,22.9611,23.1393,22.9611,23.0948,463800.0
2014-12-01 11:20:00,25.91,26.0,25.9,25.99,372100.0,23.0948,23.175,23.0859,23.1661,372100.0
2014-12-01 11:30:00,25.98,26.11,25.98,26.07,387100.0,23.1572,23.273,23.1572,23.2374,387100.0
2014-12-01 11:40:00,26.06,26.07,26.01,26.05,271500.0,23.2285,23.2374,23.1839,23.2196,271500.0
2014-12-01 11:50:00,26.04,26.05,25.99,26.02,282800.0,23.2106,23.2196,23.1661,23.1928,282800.0
2014-12-01 12:00:00,26.02,26.06,26.01,26.04,241900.0,23.1928,23.2285,23.1839,23.2106,241900.0
2014-12-01 12:10:00,26.05,26.1,26.04,26.09,209300.0,23.2196,23.2641,23.2106,23.2552,209300.0
2014-12-01 12:20:00,26.09,26.1,26.07,26.08,147000.0,23.2552,23.2641,23.2374,23.2463,147000.0
2014-12-01 12:30:00,26.08,26.09,26.03,26.05,276900.0,23.2463,23.2552,23.2017,23.2196,276900.0
2014-12-01 12:40:00,26.06,26.08,26.03,26.05,253200.0,23.2285,23.2463,23.2017,23.2196,253200.0
2014-12-01 12:50:00,26.06,26.19,26.05,26.19,545900.0,23.2285,23.3443,23.2196,23.3443,545900.0
2014-12-01 13:00:00,26.19,26.26,26.11,26.26,640200.0,23.3443,23.4067,23.273,23.4067,640200.0
2014-12-01 13:10:00,26.26,26.27,26.21,26.26,354500.0,23.4067,23.4157,23.3622,23.4067,354500.0
2014-12-01 13:20:00,26.25,26.27,26.21,26.22,277000.0,23.3978,23.4157,23.3622,23.3711,277000.0
2014-12-01 13:30:00,26.22,26.32,26.22,26.27,242300.0,23.3711,23.4602,23.3711,23.4157,242300.0
2014-12-01 13:40:00,26.27,26.29,26.2,26.21,296900.0,23.4157,23.4335,23.3533,23.3622,296900.0
2014-12-01 13:50:00,26.21,26.25,26.21,26.23,197900.0,23.3622,23.3978,23.3622,23.38,197900.0
2014-12-01 14:00:00,26.23,26.23,26.1,26.1,321100.0,23.38,23.38,23.2641,23.2641,321100.0
2014-12-01 14:10:00,26.11,26.14,26.03,26.03,283500.0,23.273,23.2998,23.2017,23.2017,283500.0
2014-12-01 14:20:00,26.03,26.11,26.02,26.11,248400.0,23.2017,23.273,23.1928,23.273,248400.0
2014-12-01 14:30:00,26.11,26.23,26.1,26.22,252700.0,23.273,23.38,23.2641,23.3711,252700.0
2014-12-01 14:40:00,26.22,26.22,26.15,26.2,206300.0,23.3711,23.3711,23.3087,23.3533,206300.0
2014-12-01 14:50:00,26.19,26.2,26.14,26.14,217100.0,23.3443,23.3533,23.2998,23.2998,217100.0
2014-12-01 15:00:00,26.14,26.19,26.14,26.15,299600.0,23.2998,23.3443,23.2998,23.3087,299600.0
2014-12-01 15:10:00,26.15,26.19,26.14,26.14,336100.0,23.3087,23.3443,23.2998,23.2998,336100.0
2014-12-01 15:20:00,26.14,26.15,26.08,26.08,426000.0,23.2998,23.3087,23.2463,23.2463,426000.0
2014-12-01 15:30:00,26.08,26.11,26.05,26.1,651700.0,23.2463,23.273,23.2196,23.2641,651700.0
2014-12-01 15:40:00,26.11,26.13,26.08,26.11,735800.0,23.273,23.2909,23.2463,23.273,735800.0
2014-12-01 15:50:00,26.11,26.23,26.1,26.2,1813200.0,23.273,23.38,23.2641,23.3533,1813200.0
2014-12-02 09:30:00,25.76,25.98,25.62,25.84,1014700.0,22.9611,23.1572,22.8363,23.0324,1014700.0
2014-12-02 09:40:00,25.84,25.84,25.56,25.58,944500.0,23.0324,23.0324,22.7828,22.8006,944500.0
2014-12-02 09:50:00,25.58,25.61,25.45,25.55,980600.0,22.8006,22.8274,22.6848,22.7739,980600.0
2014-12-02 10:00:00,25.55,25.75,25.55,25.73,801900.0,22.7739,22.9522,22.7739,22.9343,801900.0
2014-12-02 10:10:00,25.73,25.91,25.73,25.87,743100.0,22.9343,23.0948,22.9343,23.0591,743100.0
2014-12-02 10:20:00,25.87,25.89,25.76,25.87,413300.0,23.0591,23.0769,22.9611,23.0591,413300.0
2014-12-02 10:30:00,25.87,26.04,25.86,26.03,400800.0,23.0591,23.2106,23.0502,23.2017,400800.0
2014-12-02 10:40:00,26.04,26.12,26.03,26.11,389200.0,23.2106,23.282,23.2017,23.273,389200.0
2014-12-02 10:50:00,26.12,26.47,26.12,26.46,501300.0,23.282,23.5939,23.282,23.585,501300.0
2014-12-02 11:00:00,26.46,26.49,26.36,26.46,352000.0,23.585,23.6118,23.4959,23.585,352000.0
2014-12-02 11:10:00,26.46,26.47,26.24,26.27,339400.0,23.585,23.5939,23.3889,23.4157,339400.0
2014-12-02 11:20:00,26.27,26.28,26.04,26.22,469300.0,23.4157,23.4246,23.2106,23.3711,469300.0
2014-12-02 11:30:00,26.22,26.25,26.11,26.13,224500.0,23.3711,23.3978,23.273,23.2909,224500.0
2014-12-02 11:40:00,26.13,26.34,26.12,26.23,288700.0,23.2909,23.478,23.282,23.38,288700.0
2014-12-02 11:50:00,26.22,26.36,26.21,26.33,306200.0,23.3711,23.4959,23.3622,23.4691,306200.0
2014-12-02 12:00:00,26.32,26.35,26.11,26.14,356600.0,23.4602,23.487,23.273,23.2998,356600.0
2014-12-02 12:10:00,26.14,26.26,26.09,26.26,244900.0,23.2998,23.4067,23.2552,23.4067,244900.0
2014-12-02 12:20:00,26.26,26.26,26.05,26.07,320600.0,23.4067,23.4067,23.2196,23.2374,320600.0
2014-12-02 12:30:00,26.08,26.09,26.0,26.02,228700.0,23.2463,23.2552,23.175,23.1928,228700.0
2014-12-02 12:40:00,26.01,26.05,26.0,26.02,167500.0,23.1839,23.2196,23.175,23.1928,167500.0
2014-12-02 12:50:00,26.02,26.07,26.01,26.05,186800.0,23.1928,23.2374,23.1839,23.2196,186800.0
2014-12-02 13:00:00,26.05,26.08,26.02,26.03,139300.0,23.2196,23.2463,23.1928,23.2017,139300.0
2014-12-02 13:10:00,26.02,26.03,25.93,25.97,248400.0,23.1928,23.2017,23.1126,23.1483,248400.0
2014-12-02 13:20:00,25.97,25.99,25.92,25.97,243400.0,23.1483,23.1661,23.1037,23.1483,243400.0
2014-12-02 13:30:00,25.97,25.99,25.92,25.96,135000.0,23.1483,23.1661,23.1037,23.1393,135000.0
2014-12-02 13:40:00,25.96,25.97,25.92,25.94,168200.0,23.1393,23.1483,23.1037,23.1215,168200.0
2014-12-02 13:50:00,25.94,25.94,25.85,25.86,157100.0,23.1215,23.1215,23.0413,23.0502,157100.0
2014-12-02 14:00:00,25.86,25.94,25.83,25.93,186100.0,23.0502,23.1215,23.0235,23.1126,186100.0
2014-12-02 14:10:00,25.92,25.95,25.85,25.88,172900.0,23.1037,23.1304,23.0413,23.068,172900.0
2014-12-02 14:20:00,25.87,25.94,25.86,25.94,297400.0,23.0591,23.1215,23.0502,23.1215,297400.0
2014-12-02 14:30:00,25.94,26.0,25.93,25.94,259400.0,23.1215,23.175,23.1126,23.1215,259400.0
2014-12-02 14:40:00,25.94,25.99,25.88,25.9,371500.0,23.1215,23.1661,23.068,23.0859,371500.0
2014-12-02 14:50:00,25.91,25.93,25.81,25.85,269300.0,23.0948,23.1126,23.0056,23.0413,269300.0
2014-12-02 15:00:00,25.85,25.93,25.84,25.93,194200.0,23.0413,23.1126,23.0324,23.1126,194200.0
2014-12-02 15:10:00,25.92,25.94,25.89,25.9,248900.0,23.1037,23.1215,23.0769,23.0859,248900.0
2014-12-02 15:20:00,25.89,25.92,25.86,25.9,239600.0,23.0769,23.1037,23.0502,23.0859,239600.0
2014-12-02 15:30:00,25.9,25.91,25.86,25.9,303200.0,23.0859,23.0948,23.0502,23.0859,303200.0
2014-12-02 15:40:00,25.9,25.9,25.86,25.87,411300.0,23.0859,23.0859,23.0502,23.0591,411300.0
2014-12-02 15:50:00,25.87,25.9,25.84,25.88,1023500.0,23.0591,23.0859,23.0324,23.068,1023500.0
2014-12-03 09:30:00,26.13,26.24,26.06,26.2,395200.0,23.2909,23.3889,23.2285,23.3533,395200.0
2014-12-03 09:40:00,26.19,26.32,26.13,26.29,281500.0,23.3443,23.4602,23.2909,23.4335,281500.0
2014-12-03 09:50:00,26.28,26.46,26.27,26.45,298600.0,23.4246,23.585,23.4157,23.5761,298600.0
2014-12-03 10:00:00,26.45,26.57,26.4,26.46,892200.0,23.5761,23.6831,23.5315,23.585,892200.0
2014-12-03 10:10:00,26.46,26.74,26.43,26.63,480600.0,23.585,23.8346,23.5583,23.7365,480600.0
2014-12-03 10:20:00,26.63,26.84,26.61,26.78,683000.0,23.7365,23.9237,23.7187,23.8702,683000.0
2014-12-03 10:30:00,26.79,26.79,26.65,26.68,335100.0,23.8792,23.8792,23.7544,23.7811,335100.0
2014-12-03 10:40:00,26.68,26.71,26.62,26.66,216000.0,23.7811,23.8078,23.7276,23.7633,216000.0
2014-12-03 10:50:00,26.66,26.8,26.63,26.77,418100.0,23.7633,23.8881,23.7365,23.8613,418100.0
2014-12-03 11:00:00,26.77,26.85,26.73,26.84,286200.0,23.8613,23.9326,23.8257,23.9237,286200.0
2014-12-03 11:10:00,26.85,26.88,26.77,26.81,520000.0,23.9326,23.9594,23.8613,23.897,520000.0
2014-12-03 11:20:00,26.81,26.87,26.79,26.83,472600.0,23.897,23.9505,23.8792,23.9148,472600.0
2014-12-03 11:30:00,26.82,26.85,26.72,26.82,481400.0,23.9059,23.9326,23.8168,23.9059,481400.0
2014-12-03 11:40:00,26.83,26.89,26.81,26.85,271800.0,23.9148,23.9683,23.897,23.9326,271800.0
2014-12-03 11:50:00,26.85,26.89,26.82,26.85,178300.0,23.9326,23.9683,23.9059,23.9326,178300.0
2014-12-03 12:00:00,26.84,26.89,26.82,26.84,161000.0,23.9237,23.9683,23.9059,23.9237,161000.0
2014-12-03 12:10:00,26.84,26.87,26.81,26.82,172300.0,23.9237,23.9505,23.897,23.9059,172300.0
2014-12-03 12:20:00,26.82,26.84,26.79,26.81,128400.0,23.9059,23.9237,23.8792,23.897,128400.0
2014-12-03 12:30:00,26.82,26.82,26.78,26.79,225300.0,23.9059,23.9059,23.8702,23.8792,225300.0
2014-12-03 12:40:00,26.79,26.8,26.73,26.77,159700.0,23.8792,23.8881,23.8257,23.8613,159700.0
2014-12-03 12:50:00,26.76,26.77,26.7,26.73,107300.0,23.8524,23.8613,23.7989,23.8257,107300.0
2014-12-03 13:00:00,26.74,26.78,26.72,26.75,163600.0,23.8346,23.8702,23.8168,23.8435,163600.0
2014-12-03 13:10:00,26.75,26.79,26.67,26.79,229300.0,23.8435,23.8792,23.7722,23.8792,229300.0
2014-12-03 13:20:00,26.79,26.79,26.74,26.75,122400.0,23.8792,23.8792,23.8346,23.8435,122400.0
2014-12-03 13:30:00,26.76,26.8,26.74,26.75,154600.0,23.8524,23.8881,23.8346,23.8435,154600.0
2014-12-03 13:40:00,26.75,26.76,26.7,26.7,76700.0,23.8435,23.8524,23.7989,23.7989,76700.0
2014-12-03 13:50:00,26.7,26.72,26.68,26.69,318200.0,23.7989,23.8168,23.7811,23.79,318200.0
2014-12-03 14:00:00,26.69,26.73,26.68,26.73,426200.0,23.79,23.8257,23.7811,23.8257,426200.0
2014-12-03 14:10:00,26.72,26.76,26.71,26.72,213400.0,23.8168,23.8524,23.8078,23.8168,213400.0
2014-12-03 14:20:00,26.73,26.75,26.68,26.7,103700.0,23.8257,23.8435,23.7811,23.7989,103700.0
2014-12-03 14:30:00,26.69,26.73,26.66,26.69,143100.0,23.79,23.8257,23.7633,23.79,143100.0
2014-12-03 14:40:00,26.68,26.7,26.65,26.68,117300.0,23.7811,23.7989,23.7544,23.7811,117300.0
2014-12-03 14:50:00,26.68,26.68,26.63,26.63,132900.0,23.7811,23.7811,23.7365,23.7365,132900.0
2014-12-03 15:00:00,26.63,26.69,26.63,26.68,193400.0,23.7365,23.79,23.7365,23.7811,193400.0
2014-12-03 15:10:00,26.68,26.7,26.66,26.7,162900.0,23.7811,23.7989,23.7633,23.7989,162900.0
2014-12-03 15:20:00,26.7,26.76,26.69,26.76,292900.0,23.7989,23.8524,23.79,23.8524,292900.0
2014-12-03 15:30:00,26.76,26.82,26.73,26.74,658900.0,23.8524,23.9059,23.8257,23.8346,658900.0
2014-12-03 15:40:00,26.74,26.75,26.68,26.68,631800.0,23.8346,23.8435,23.7811,23.7811,631800.0
2014-12-03 15:50:00,26.68,26.71,26.67,26.68,1496000.0,23.7811,23.8078,23.7722,23.7811,1496000.0
2014-12-04 09:30:00,26.6,26.66,26.42,26.59,378900.0,23.7098,23.7633,23.5494,23.7009,378900.0
2014-12-04 09:40:00,26.58,26.61,26.51,26.55,219100.0,23.692,23.7187,23.6296,23.6652,219100.0
2014-12-04 09:50:00,26.54,26.7,26.5,26.7,222200.0,23.6563,23.7989,23.6207,23.7989,222200.0
2014-12-04 10:00:00,26.7,26.84,26.7,26.8,562200.0,23.7989,23.9237,23.7989,23.8881,562200.0
2014-12-04 10:10:00,26.8,26.82,26.67,26.7,180700.0,23.8881,23.9059,23.7722,23.7989,180700.0
2014-12-04 10:20:00,26.7,26.7,26.55,26.61,345800.0,23.7989,23.7989,23.6652,23.7187,345800.0
2014-12-04 10:30:00,26.61,26.61,26.43,26.54,275100.0,23.7187,23.7187,23.5583,23.6563,275100.0
2014-12-04 10:40:00,26.54,26.54,26.43,26.5,225200.0,23.6563,23.6563,23.5583,23.6207,225200.0
2014-12-04 10:50:00,26.5,26.55,26.5,26.55,129000.0,23.6207,23.6652,23.6207,23.6652,129000.0
2014-12-04 11:00:00,26.54,26.59,26.51,26.57,182000.0,23.6563,23.7009,23.6296,23.6831,182000.0
2014-12-04 11:10:00,26.57,26.62,26.56,26.61,193100.0,23.6831,23.7276,23.6741,23.7187,193100.0
2014-12-04 11:20:00,26.6,26.62,26.56,26.61,136300.0,23.7098,23.7276,23.6741,23.7187,136300.0
2014-12-04 11:30:00,26.61,26.69,26.59,26.64,147500.0,23.7187,23.79,23.7009,23.7455,147500.0
2014-12-04 11:40:00,26.63,26.65,26.6,26.64,101400.0,23.7365,23.7544,23.7098,23.7455,101400.0
2014-12-04 11:50:00,26.64,26.66,26.6,26.62,127100.0,23.7455,23.7633,23.7098,23.7276,127100.0
2014-12-04 12:00:00,26.62,26.63,26.53,26.54,144300.0,23.7276,23.7365,23.6474,23.6563,144300.0
2014-12-04 12:10:00,26.54,26.56,26.5,26.51,136900.0,23.6563,23.6741,23.6207,23.6296,136900.0
2014-12-04 12:20:00,26.51,26.55,26.45,26.48,180500.0,23.6296,23.6652,23.5761,23.6028,180500.0
2014-12-04 12:30:00,26.48,26.64,26.48,26.55,171500.0,23.6028,23.7455,23.6028,23.6652,171500.0
2014-12-04 12:40:00,26.54,26.59,26.54,26.57,103500.0,23.6563,23.7009,23.6563,23.6831,103500.0
2014-12-04 12:50:00,26.57,26.64,26.56,26.59,122100.0,23.6831,23.7455,23.6741,23.7009,122100.0
2014-12-04 13:00:00,26.58,26.69,26.57,26.65,160600.0,23.692,23.79,23.6831,23.7544,160600.0
2014-12-04 13:10:00,26.65,26.67,26.62,26.65,113400.0,23.7544,23.7722,23.7276,23.7544,113400.0
2014-12-04 13:20:00,26.65,26.67,26.62,26.65,81800.0,23.7544,23.7722,23.7276,23.7544,81800.0
2014-12-04 13:30:00,26.65,26.65,26.59,26.61,66200.0,23.7544,23.7544,23.7009,23.7187,66200.0
2014-12-04 13:40:00,26.61,26.65,26.6,26.63,102800.0,23.7187,23.7544,23.7098,23.7365,102800.0
2014-12-04 13:50:00,26.63,26.65,26.59,26.59,131400.0,23.7365,23.7544,23.7009,23.7009,131400.0
2014-12-04 14:00:00,26.6,26.6,26.55,26.57,102400.0,23.7098,23.7098,23.6652,23.6831,102400.0
2014-12-04 14:10:00,26.57,26.57,26.52,26.52,140600.0,23.6831,23.6831,23.6385,23.6385,140600.0
2014-12-04 14:20:00,26.53,26.54,26.52,26.54,87000.0,23.6474,23.6563,23.6385,23.6563,87000.0
2014-12-04 14:30:00,26.54,26.54,26.5,26.54,191100.0,23.6563,23.6563,23.6207,23.6563,191100.0
2014-12-04 14:40:00,26.53,26.54,26.48,26.48,212700.0,23.6474,23.6563,23.6028,23.6028,212700.0
2014-12-04 14:50:00,26.48,26.51,26.44,26.45,136100.0,23.6028,23.6296,23.5672,23.5761,136100.0
2014-12-04 15:00:00,26.46,26.48,26.4,26.43,242900.0,23.585,23.6028,23.5315,23.5583,242900.0
2014-12-04 15:10:00,26.43,26.45,26.37,26.37,188600.0,23.5583,23.5761,23.5048,23.5048,188600.0
2014-12-04 15:20:00,26.38,26.4,26.29,26.35,434300.0,23.5137,23.5315,23.4335,23.487,434300.0
2014-12-04 15:30:00,26.34,26.37,26.31,26.35,348900.0,23.478,23.5048,23.4513,23.487,348900.0
2014-12-04 15:40:00,26.36,26.4,26.34,26.4,311900.0,23.4959,23.5315,23.478,23.5315,311900.0
2014-12-04 15:50:00,26.39,26.43,26.38,26.43,413700.0,23.5226,23.5583,23.5137,23.5583,413700.0
2014-12-05 09:30:00,26.22,26.35,26.14,26.2,316300.0,23.3711,23.487,23.2998,23.3533,316300.0
2014-12-05 09:40:00,26.2,26.21,26.05,26.13,220200.0,23.3533,23.3622,23.2196,23.2909,220200.0
2014-12-05 09:50:00,26.13,26.16,26.1,26.11,183700.0,23.2909,23.3176,23.2641,23.273,183700.0
2014-12-05 10:00:00,26.12,26.33,26.1,26.21,337400.0,23.282,23.4691,23.2641,23.3622,337400.0
2014-12-05 10:10:00,26.2,26.27,26.16,26.25,190400.0,23.3533,23.4157,23.3176,23.3978,190400.0
2014-12-05 10:20:00,26.25,26.31,26.23,26.29,150400.0,23.3978,23.4513,23.38,23.4335,150400.0
2014-12-05 10:30:00,26.29,26.37,26.28,26.36,143400.0,23.4335,23.5048,23.4246,23.4959,143400.0
2014-12-05 10:40:00,26.36,26.37,26.31,26.34,297400.0,23.4959,23.5048,23.4513,23.478,297400.0
2014-12-05 10:50:00,26.34,26.36,26.24,26.27,306400.0,23.478,23.4959,23.3889,23.4157,306400.0
2014-12-05 11:00:00,26.28,26.29,26.18,26.19,163000.0,23.4246,23.4335,23.3354,23.3443,163000.0
2014-12-05 11:10:00,26.18,26.23,26.15,26.21,217800.0,23.3354,23.38,23.3087,23.3622,217800.0
2014-12-05 11:20:00,26.21,26.26,26.19,26.21,153100.0,23.3622,23.4067,23.3443,23.3622,153100.0
2014-12-05 11:30:00,26.21,26.21,26.15,26.19,217000.0,23.3622,23.3622,23.3087,23.3443,217000.0
2014-12-05 11:40:00,26.19,26.19,26.11,26.14,198600.0,23.3443,23.3443,23.273,23.2998,198600.0
2014-12-05 11:50:00,26.15,26.2,26.14,26.15,314600.0,23.3087,23.3533,23.2998,23.3087,314600.0
2014-12-05 12:00:00,26.15,26.18,26.11,26.14,273900.0,23.3087,23.3354,23.273,23.2998,273900.0
2014-12-05 12:10:00,26.14,26.18,26.09,26.11,213300.0,23.2998,23.3354,23.2552,23.273,213300.0
2014-12-05 12:20:00,26.11,26.26,26.1,26.14,241200.0,23.273,23.4067,23.2641,23.2998,241200.0
2014-12-05 12:30:00,26.14,26.17,26.12,26.14,137900.0,23.2998,23.3265,23.282,23.2998,137900.0
2014-12-05 12:40:00,26.14,26.21,26.12,26.16,218900.0,23.2998,23.3622,23.282,23.3176,218900.0
2014-12-05 12:50:00,26.16,26.18,26.13,26.17,97300.0,23.3176,23.3354,23.2909,23.3265,97300.0
2014-12-05 13:00:00,26.18,26.22,26.17,26.21,167100.0,23.3354,23.3711,23.3265,23.3622,167100.0
2014-12-05 13:10:00,26.21,26.22,26.16,26.19,145700.0,23.3622,23.3711,23.3176,23.3443,145700.0
2014-12-05 13:20:00,26.19,26.19,26.1,26.12,144800.0,23.3443,23.3443,23.2641,23.282,144800.0
2014-12-05 13:30:00,26.13,26.17,26.12,26.14,158800.0,23.2909,23.3265,23.282,23.2998,158800.0
2014-12-05 13:40:00,26.14,26.17,26.12,26.16,127000.0,23.2998,23.3265,23.282,23.3176,127000.0
2014-12-05 13:50:00,26.15,26.16,26.11,26.12,103600.0,23.3087,23.3176,23.273,23.282,103600.0
2014-12-05 14:00:00,26.12,26.15,26.12,26.12,118900.0,23.282,23.3087,23.282,23.282,118900.0
2014-12-05 14:10:00,26.12,26.13,26.1,26.11,105600.0,23.282,23.2909,23.2641,23.273,105600.0
2014-12-05 14:20:00,26.11,26.11,26.05,26.05,196300.0,23.273,23.273,23.2196,23.2196,196300.0
2014-12-05 14:30:00,26.05,26.05,25.95,25.95,271900.0,23.2196,23.2196,23.1304,23.1304,271900.0
2014-12-05 14:40:00,25.95,25.98,25.95,25.96,121700.0,23.1304,23.1572,23.1304,23.1393,121700.0
2014-12-05 14:50:00,25.95,25.96,25.85,25.88,260200.0,23.1304,23.1393,23.0413,23.068,260200.0
2014-12-05 15:00:00,25.87,25.88,25.84,25.85,344300.0,23.0591,23.068,23.0324,23.0413,344300.0
2014-12-05 15:10:00,25.85,25.95,25.84,25.95,197100.0,23.0413,23.1304,23.0324,23.1304,197100.0
2014-12-05 15:20:00,25.95,25.99,25.93,25.98,182300.0,23.1304,23.1661,23.1126,23.1572,182300.0
2014-12-05 15:30:00,25.98,26.06,25.98,26.02,567900.0,23.1572,23.2285,23.1572,23.1928,567900.0
2014-12-05 15:40:00,26.03,26.05,25.96,25.96,375100.0,23.2017,23.2196,23.1393,23.1393,375100.0
2014-12-05 15:50:00,25.97,26.01,25.96,26.0,609500.0,23.1483,23.1839,23.1393,23.175,609500.0
2014-12-08 09:30:00,25.92,26.06,25.65,26.05,659500.0,23.1037,23.2285,22.863,23.2196,659500.0
2014-12-08 09:40:00,26.05,26.15,25.79,26.08,484700.0,23.2196,23.3087,22.9878,23.2463,484700.0
2014-12-08 09:50:00,26.08,26.08,25.87,25.99,231600.0,23.2463,23.2463,23.0591,23.1661,231600.0
2014-12-08 10:00:00,25.99,26.05,25.92,25.97,149200.0,23.1661,23.2196,23.1037,23.1483,149200.0
2014-12-08 10:10:00,25.97,26.0,25.87,25.87,459300.0,23.1483,23.175,23.0591,23.0591,459300.0
2014-12-08 10:20:00,25.88,25.99,25.85,25.99,361500.0,23.068,23.1661,23.0413,23.1661,361500.0
2014-12-08 10:30:00,25.99,26.04,25.88,25.98,267700.0,23.1661,23.2106,23.068,23.1572,267700.0
2014-12-08 10:40:00,25.98,25.99,25.84,25.87,207100.0,23.1572,23.1661,23.0324,23.0591,207100.0
2014-12-08 10:50:00,25.87,25.9,25.82,25.84,165600.0,23.0591,23.0859,23.0145,23.0324,165600.0
2014-12-08 11:00:00,25.85,25.92,25.83,25.9,241300.0,23.0413,23.1037,23.0235,23.0859,241300.0
2014-12-08 11:10:00,25.9,25.91,25.84,25.84,479600.0,23.0859,23.0948,23.0324,23.0324,479600.0
2014-12-08 11:20:00,25.84,25.85,25.73,25.74,434300.0,23.0324,23.0413,22.9343,22.9432,434300.0
2014-12-08 11:30:00,25.74,25.75,25.66,25.66,318000.0,22.9432,22.9522,22.8719,22.8719,318000.0
2014-12-08 11:40:00,25.67,25.67,25.53,25.54,274900.0,22.8808,22.8808,22.7561,22.765,274900.0
2014-12-08 11:50:00,25.54,25.57,25.51,25.55,321600.0,22.765,22.7917,22.7382,22.7739,321600.0
2014-12-08 12:00:00,25.55,25.61,25.5,25.54,406000.0,22.7739,22.8274,22.7293,22.765,406000.0
2014-12-08 12:10:00,25.53,25.55,25.41,25.43,507900.0,22.7561,22.7739,22.6491,22.6669,507900.0
2014-12-08 12:20:00,25.43,25.51,25.35,25.39,470000.0,22.6669,22.7382,22.5956,22.6313,470000.0
2014-12-08 12:30:00,25.39,25.4,25.31,25.35,362000.0,22.6313,22.6402,22.56,22.5956,362000.0
2014-12-08 12:40:00,25.35,25.37,25.3,25.35,276200.0,22.5956,22.6134,22.551,22.5956,276200.0
2014-12-08 12:50:00,25.35,25.39,25.29,25.29,179500.0,22.5956,22.6313,22.5421,22.5421,179500.0
2014-12-08 13:00:00,25.29,25.31,25.23,25.23,299900.0,22.5421,22.56,22.4887,22.4887,299900.0
2014-12-08 13:10:00,25.24,25.26,25.16,25.17,309000.0,22.4976,22.5154,22.4263,22.4352,309000.0
2014-12-08 13:20:00,25.18,25.2,25.15,25.16,263100.0,22.4441,22.4619,22.4173,22.4263,263100.0
2014-12-08 13:30:00,25.16,25.17,25.07,25.13,254700.0,22.4263,22.4352,22.346,22.3995,254700.0
2014-12-08 13:40:00,25.13,25.26,25.11,25.24,268800.0,22.3995,22.5154,22.3817,22.4976,268800.0
2014-12-08 13:50:00,25.25,25.3,25.2,25.21,231800.0,22.5065,22.551,22.4619,22.4708,231800.0
2014-12-08 14:00:00,25.21,25.32,25.18,25.29,329300.0,22.4708,22.5689,22.4441,22.5421,329300.0
2014-12-08 14:10:00,25.3,25.3,25.2,25.21,320700.0,22.551,22.551,22.4619,22.4708,320700.0
2014-12-08 14:20:00,25.21,25.27,25.18,25.22,161800.0,22.4708,22.5243,22.4441,22.4797,161800.0
2014-12-08 14:30:00,25.23,25.28,25.18,25.21,382100.0,22.4887,22.5332,22.4441,22.4708,382100.0
2014-12-08 14:40:00,25.21,25.25,25.16,25.21,202900.0,22.4708,22.5065,22.4263,22.4708,202900.0
2014-12-08 14:50:00,25.21,25.25,25.13,25.13,313400.0,22.4708,22.5065,22.3995,22.3995,313400.0
2014-12-08 15:00:00,25.13,25.18,25.12,25.17,236800.0,22.3995,22.4441,22.3906,22.4352,236800.0
2014-12-08 15:10:00,25.17,25.2,25.16,25.17,230000.0,22.4352,22.4619,22.4263,22.4352,230000.0
2014-12-08 15:20:00,25.16,25.21,25.15,25.17,363900.0,22.4263,22.4708,22.4173,22.4352,363900.0
2014-12-08 15:30:00,25.17,25.19,25.12,25.13,345300.0,22.4352,22.453,22.3906,22.3995,345300.0
2014-12-08 15:40:00,25.12,25.15,25.07,25.15,602600.0,22.3906,22.4173,22.346,22.4173,602600.0
2014-12-08 15:50:00,25.15,25.19,25.11,25.13,1010800.0,22.4173,22.453,22.3817,22.3995,1010800.0
2014-12-09 09:30:00,24.64,24.85,24.59,24.73,1208000.0,21.9628,22.1499,21.9182,22.043,1208000.0
2014-12-09 09:40:00,24.73,24.73,24.55,24.68,1331900.0,22.043,22.043,21.8825,21.9984,1331900.0
2014-12-09 09:50:00,24.68,24.68,24.47,24.63,1196100.0,21.9984,21.9984,21.8112,21.9538,1196100.0
2014-12-09 10:00:00,24.62,24.83,24.58,24.8,1258800.0,21.9449,22.1321,21.9093,22.1054,1258800.0
2014-12-09 10:10:00,24.8,24.99,24.79,24.88,1538900.0,22.1054,22.2747,22.0965,22.1767,1538900.0
2014-12-09 10:20:00,24.88,24.94,24.56,24.59,1031400.0,22.1767,22.2302,21.8915,21.9182,1031400.0
2014-12-09 10:30:00,24.59,24.66,24.57,24.63,686400.0,21.9182,21.9806,21.9004,21.9538,686400.0
2014-12-09 10:40:00,24.63,24.71,24.61,24.63,605200.0,21.9538,22.0252,21.936,21.9538,605200.0
2014-12-09 10:50:00,24.63,24.64,24.56,24.59,422100.0,21.9538,21.9628,21.8915,21.9182,422100.0
2014-12-09 11:00:00,24.6,24.6,24.38,24.57,685500.0,21.9271,21.9271,21.731,21.9004,685500.0
2014-12-09 11:10:00,24.56,24.61,24.51,24.59,787400.0,21.8915,21.936,21.8469,21.9182,787400.0
2014-12-09 11:20:00,24.59,24.8,24.58,24.71,753600.0,21.9182,22.1054,21.9093,22.0252,753600.0
2014-12-09 11:30:00,24.71,24.77,24.49,24.53,666800.0,22.0252,22.0786,21.8291,21.8647,666800.0
2014-12-09 11:40:00,24.54,24.83,24.54,24.8,353400.0,21.8736,22.1321,21.8736,22.1054,353400.0
2014-12-09 11:50:00,24.8,24.87,24.74,24.79,228500.0,22.1054,22.1678,22.0519,22.0965,228500.0
2014-12-09 12:00:00,24.79,24.84,24.74,24.82,334200.0,22.0965,22.141,22.0519,22.1232,334200.0
2014-12-09 12:10:00,24.82,24.83,24.73,24.77,207200.0,22.1232,22.1321,22.043,22.0786,207200.0
2014-12-09 12:20:00,24.78,24.83,24.75,24.78,182500.0,22.0875,22.1321,22.0608,22.0875,182500.0
2014-12-09 12:30:00,24.77,24.84,24.75,24.8,412900.0,22.0786,22.141,22.0608,22.1054,412900.0
2014-12-09 12:40:00,24.8,24.85,24.76,24.8,291600.0,22.1054,22.1499,22.0697,22.1054,291600.0
2014-12-09 12:50:00,24.8,24.82,24.76,24.81,248100.0,22.1054,22.1232,22.0697,22.1143,248100.0
2014-12-09 13:00:00,24.82,24.88,24.8,24.83,235300.0,22.1232,22.1767,22.1054,22.1321,235300.0
2014-12-09 13:10:00,24.83,24.93,24.83,24.92,261700.0,22.1321,22.2213,22.1321,22.2123,261700.0
2014-12-09 13:20:00,24.91,24.95,24.87,24.88,256400.0,22.2034,22.2391,22.1678,22.1767,256400.0
2014-12-09 13:30:00,24.87,24.92,24.85,24.92,301500.0,22.1678,22.2123,22.1499,22.2123,301500.0
2014-12-09 13:40:00,24.92,24.95,24.85,24.88,290100.0,22.2123,22.2391,22.1499,22.1767,290100.0
2014-12-09 13:50:00,24.88,24.92,24.85,24.89,201800.0,22.1767,22.2123,22.1499,22.1856,201800.0
2014-12-09 14:00:00,24.9,24.98,24.88,24.91,339700.0,22.1945,22.2658,22.1767,22.2034,339700.0
2014-12-09 14:10:00,24.91,25.03,24.91,24.99,362400.0,22.2034,22.3104,22.2034,22.2747,362400.0
2014-12-09 14:20:00,24.99,25.13,24.99,25.08,383000.0,22.2747,22.3995,22.2747,22.355,383000.0
2014-12-09 14:30:00,25.07,25.08,24.98,25.02,275600.0,22.346,22.355,22.2658,22.3015,275600.0
2014-12-09 14:40:00,25.01,25.05,24.99,24.99,218900.0,22.2926,22.3282,22.2747,22.2747,218900.0
2014-12-09 14:50:00,25.0,25.01,24.94,24.97,198900.0,22.2836,22.2926,22.2302,22.2569,198900.0
2014-12-09 15:00:00,24.97,25.08,24.96,25.02,284500.0,22.2569,22.355,22.248,22.3015,284500.0
2014-12-09 15:10:00,25.02,25.05,24.98,25.02,260300.0,22.3015,22.3282,22.2658,22.3015,260300.0
2014-12-09 15:20:00,25.02,25.05,24.99,25.01,227400.0,22.3015,22.3282,22.2747,22.2926,227400.0
2014-12-09 15:30:00,25.01,25.08,24.98,25.05,405800.0,22.2926,22.355,22.2658,22.3282,405800.0
2014-12-09 15:40:00,25.05,25.09,25.04,25.09,408800.0,22.3282,22.3639,22.3193,22.3639,408800.0
2014-12-09 15:50:00,25.09,25.13,25.04,25.13,914300.0,22.3639,22.3995,22.3193,22.3995,914300.0
2014-12-10 09:30:00,24.92,24.92,24.69,24.74,522300.0,22.2123,22.2123,22.0073,22.0519,522300.0
2014-12-10 09:40:00,24.74,24.82,24.7,24.75,424000.0,22.0519,22.1232,22.0162,22.0608,424000.0
2014-12-10 09:50:00,24.75,24.92,24.75,24.87,477700.0,22.0608,22.2123,22.0608,22.1678,477700.0
2014-12-10 10:00:00,24.86,24.87,24.72,24.76,283000.0,22.1589,22.1678,22.0341,22.0697,283000.0
2014-12-10 10:10:00,24.76,24.89,24.74,24.88,354900.0,22.0697,22.1856,22.0519,22.1767,354900.0
2014-12-10 10:20:00,24.89,24.96,24.87,24.93,316200.0,22.1856,22.248,22.1678,22.2213,316200.0
2014-12-10 10:30:00,24.93,24.93,24.75,24.76,771800.0,22.2213,22.2213,22.0608,22.0697,771800.0
2014-12-10 10:40:00,24.75,24.86,24.75,24.77,270200.0,22.0608,22.1589,22.0608,22.0786,270200.0
2014-12-10 10:50:00,24.76,24.84,24.75,24.84,211100.0,22.0697,22.141,22.0608,22.141,211100.0
2014-12-10 11:00:00,24.83,24.85,24.8,24.84,324200.0,22.1321,22.1499,22.1054,22.141,324200.0
2014-12-10 11:10:00,24.84,24.88,24.75,24.78,203600.0,22.141,22.1767,22.0608,22.0875,203600.0
2014-12-10 11:20:00,24.78,24.87,24.75,24.83,235600.0,22.0875,22.1678,22.0608,22.1321,235600.0
2014-12-10 11:30:00,24.83,24.89,24.77,24.85,256800.0,22.1321,22.1856,22.0786,22.1499,256800.0
2014-12-10 11:40:00,24.85,24.86,24.78,24.82,173100.0,22.1499,22.1589,22.0875,22.1232,173100.0
2014-12-10 11:50:00,24.81,24.84,24.79,24.82,130300.0,22.1143,22.141,22.0965,22.1232,130300.0
2014-12-10 12:00:00,24.83,24.85,24.76,24.78,159000.0,22.1321,22.1499,22.0697,22.0875,159000.0
2014-12-10 12:10:00,24.77,24.81,24.74,24.79,269700.0,22.0786,22.1143,22.0519,22.0965,269700.0
2014-12-10 12:20:00,24.79,24.8,24.74,24.77,108000.0,22.0965,22.1054,22.0519,22.0786,108000.0
2014-12-10 12:30:00,24.77,24.87,24.77,24.87,186700.0,22.0786,22.1678,22.0786,22.1678,186700.0
2014-12-10 12:40:00,24.87,24.93,24.83,24.93,177200.0,22.1678,22.2213,22.1321,22.2213,177200.0
2014-12-10 12:50:00,24.93,25.01,24.87,24.88,256000.0,22.2213,22.2926,22.1678,22.1767,256000.0
2014-12-10 13:00:00,24.89,24.91,24.85,24.85,209800.0,22.1856,22.2034,22.1499,22.1499,209800.0
2014-12-10 13:10:00,24.86,24.87,24.79,24.82,130800.0,22.1589,22.1678,22.0965,22.1232,130800.0
2014-12-10 13:20:00,24.8,24.83,24.79,24.8,179900.0,22.1054,22.1321,22.0965,22.1054,179900.0
2014-12-10 13:30:00,24.81,24.83,24.75,24.79,408700.0,22.1143,22.1321,22.0608,22.0965,408700.0
2014-12-10 13:40:00,24.79,24.79,24.7,24.71,340100.0,22.0965,22.0965,22.0162,22.0252,340100.0
2014-12-10 13:50:00,24.7,24.71,24.63,24.63,272000.0,22.0162,22.0252,21.9538,21.9538,272000.0
2014-12-10 14:00:00,24.63,24.64,24.45,24.48,500500.0,21.9538,21.9628,21.7934,21.8201,500500.0
2014-12-10 14:10:00,24.48,24.49,24.41,24.46,280000.0,21.8201,21.8291,21.7578,21.8023,280000.0
2014-12-10 14:20:00,24.46,24.48,24.4,24.41,296600.0,21.8023,21.8201,21.7488,21.7578,296600.0
2014-12-10 14:30:00,24.41,24.43,24.27,24.28,503200.0,21.7578,21.7756,21.633,21.6419,503200.0
2014-12-10 14:40:00,24.28,24.29,24.15,24.17,613400.0,21.6419,21.6508,21.526,21.5438,613400.0
2014-12-10 14:50:00,24.16,24.17,24.03,24.03,620300.0,21.5349,21.5438,21.419,21.419,620300.0
2014-12-10 15:00:00,24.04,24.1,23.96,24.08,693000.0,21.428,21.4814,21.3566,21.4636,693000.0
2014-12-10 15:10:00,24.08,24.15,24.07,24.12,604900.0,21.4636,21.526,21.4547,21.4993,604900.0
2014-12-10 15:20:00,24.11,24.12,24.05,24.06,535600.0,21.4903,21.4993,21.4369,21.4458,535600.0
2014-12-10 15:30:00,24.07,24.07,24.01,24.02,513800.0,21.4547,21.4547,21.4012,21.4101,513800.0
2014-12-10 15:40:00,24.02,24.06,24.0,24.01,784900.0,21.4101,21.4458,21.3923,21.4012,784900.0
2014-12-10 15:50:00,24.0,24.03,23.95,23.96,1365900.0,21.3923,21.419,21.3477,21.3566,1365900.0
2014-12-11 09:30:00,23.33,23.45,22.86,22.94,2252000.0,20.7951,20.9021,20.3762,20.4475,2252000.0
2014-12-11 09:40:00,22.95,23.21,22.94,23.16,1296000.0,20.4564,20.6881,20.4475,20.6436,1296000.0
2014-12-11 09:50:00,23.17,23.24,22.92,22.94,998600.0,20.6525,20.7149,20.4296,20.4475,998600.0
2014-12-11 10:00:00,22.93,23.05,22.91,23.03,808300.0,20.4386,20.5455,20.4207,20.5277,808300.0
2014-12-11 10:10:00,23.03,23.1,22.9,23.03,788600.0,20.5277,20.5901,20.4118,20.5277,788600.0
2014-12-11 10:20:00,23.03,23.22,23.02,23.18,694400.0,20.5277,20.697,20.5188,20.6614,694400.0
2014-12-11 10:30:00,23.19,23.24,23.15,23.2,1121100.0,20.6703,20.7149,20.6347,20.6792,1121100.0
2014-12-11 10:40:00,23.2,23.21,23.03,23.07,563300.0,20.6792,20.6881,20.5277,20.5633,563300.0
2014-12-11 10:50:00,23.07,23.29,23.06,23.21,1176100.0,20.5633,20.7594,20.5544,20.6881,1176100.0
2014-12-11 11:00:00,23.21,23.39,23.2,23.26,736900.0,20.6881,20.8486,20.6792,20.7327,736900.0
2014-12-11 11:10:00,23.27,23.52,23.26,23.49,647200.0,20.7416,20.9645,20.7327,20.9377,647200.0
2014-12-11 11:20:00,23.5,23.56,23.44,23.55,781400.0,20.9466,21.0001,20.8931,20.9912,781400.0
2014-12-11 11:30:00,23.55,23.69,23.46,23.53,610800.0,20.9912,21.116,20.911,20.9734,610800.0
2014-12-11 11:40:00,23.52,23.66,23.52,23.62,403000.0,20.9645,21.0892,20.9645,21.0536,403000.0
2014-12-11 11:50:00,23.62,23.7,23.51,23.59,416500.0,21.0536,21.1249,20.9555,21.0268,416500.0
2014-12-11 12:00:00,23.59,23.67,23.51,23.59,297200.0,21.0268,21.0982,20.9555,21.0268,297200.0
2014-12-11 12:10:00,23.59,23.77,23.59,23.73,381800.0,21.0268,21.1873,21.0268,21.1516,381800.0
2014-12-11 12:20:00,23.73,23.82,23.7,23.8,350000.0,21.1516,21.2319,21.1249,21.214,350000.0
2014-12-11 12:30:00,23.81,23.81,23.71,23.73,319200.0,21.2229,21.2229,21.1338,21.1516,319200.0
2014-12-11 12:40:00,23.73,23.8,23.71,23.75,264500.0,21.1516,21.214,21.1338,21.1695,264500.0
2014-12-11 12:50:00,23.75,23.8,23.7,23.8,364400.0,21.1695,21.214,21.1249,21.214,364400.0
2014-12-11 13:00:00,23.8,23.82,23.74,23.78,262400.0,21.214,21.2319,21.1605,21.1962,262400.0
2014-12-11 13:10:00,23.78,23.81,23.72,23.8,219900.0,21.1962,21.2229,21.1427,21.214,219900.0
2014-12-11 13:20:00,23.8,23.83,23.71,23.71,201700.0,21.214,21.2408,21.1338,21.1338,201700.0
2014-12-11 13:30:00,23.72,23.73,23.65,23.66,381300.0,21.1427,21.1516,21.0803,21.0892,381300.0
2014-12-11 13:40:00,23.65,23.75,23.64,23.75,227300.0,21.0803,21.1695,21.0714,21.1695,227300.0
2014-12-11 13:50:00,23.75,23.75,23.55,23.56,353000.0,21.1695,21.1695,20.9912,21.0001,353000.0
2014-12-11 14:00:00,23.56,23.66,23.52,23.6,254500.0,21.0001,21.0892,20.9645,21.0358,254500.0
2014-12-11 14:10:00,23.6,23.61,23.56,23.59,219600.0,21.0358,21.0447,21.0001,21.0268,219600.0
2014-12-11 14:20:00,23.59,23.69,23.57,23.63,238900.0,21.0268,21.116,21.009,21.0625,238900.0
2014-12-11 14:30:00,23.63,23.64,23.46,23.48,579100.0,21.0625,21.0714,20.911,20.9288,579100.0
2014-12-11 14:40:00,23.48,23.51,23.29,23.3,521700.0,20.9288,20.9555,20.7594,20.7684,521700.0
2014-12-11 14:50:00,23.29,23.38,23.27,23.29,375500.0,20.7594,20.8397,20.7416,20.7594,375500.0
2014-12-11 15:00:00,23.29,23.29,23.19,23.21,558200.0,20.7594,20.7594,20.6703,20.6881,558200.0
2014-12-11 15:10:00,23.22,23.25,23.18,23.2,508900.0,20.697,20.7238,20.6614,20.6792,508900.0
2014-12-11 15:20:00,23.2,23.21,23.13,23.14,657400.0,20.6792,20.6881,20.6168,20.6257,657400.0
2014-12-11 15:30:00,23.13,23.18,22.98,23.05,1075800.0,20.6168,20.6614,20.4831,20.5455,1075800.0
2014-12-11 15:40:00,23.05,23.07,22.99,23.04,1224100.0,20.5455,20.5633,20.492,20.5366,1224100.0
2014-12-11 15:50:00,23.04,23.04,22.96,22.98,1556500.0,20.5366,20.5366,20.4653,20.4831,1556500.0
2014-12-12 09:30:00,22.98,22.99,22.54,22.73,1823200.0,20.4831,20.492,20.0909,20.2603,1823200.0
2014-12-12 09:40:00,22.74,22.98,22.73,22.86,798800.0,20.2692,20.4831,20.2603,20.3762,798800.0
2014-12-12 09:50:00,22.85,22.92,22.77,22.79,500800.0,20.3673,20.4296,20.2959,20.3138,500800.0
2014-12-12 10:00:00,22.79,22.82,22.65,22.77,750900.0,20.3138,20.3405,20.189,20.2959,750900.0
2014-12-12 10:10:00,22.77,22.85,22.68,22.72,777200.0,20.2959,20.3673,20.2157,20.2514,777200.0
2014-12-12 10:20:00,22.73,22.97,22.73,22.82,761800.0,20.2603,20.4742,20.2603,20.3405,761800.0
2014-12-12 10:30:00,22.81,22.84,22.7,22.71,598500.0,20.3316,20.3583,20.2336,20.2425,598500.0
2014-12-12 10:40:00,22.71,22.78,22.65,22.71,787200.0,20.2425,20.3049,20.189,20.2425,787200.0
2014-12-12 10:50:00,22.71,22.72,22.46,22.51,1077200.0,20.2425,20.2514,20.0196,20.0642,1077200.0
2014-12-12 11:00:00,22.51,22.55,22.4,22.5,722200.0,20.0642,20.0998,19.9661,20.0553,722200.0
2014-12-12 11:10:00,22.5,22.65,22.48,22.61,657500.0,20.0553,20.189,20.0375,20.1533,657500.0
2014-12-12 11:20:00,22.62,22.64,22.44,22.51,525100.0,20.1622,20.1801,20.0018,20.0642,525100.0
2014-12-12 11:30:00,22.51,22.55,22.38,22.42,804700.0,20.0642,20.0998,19.9483,19.984,804700.0
2014-12-12 11:40:00,22.42,22.43,22.31,22.32,609600.0,19.984,19.9929,19.8859,19.8948,609600.0
2014-12-12 11:50:00,22.31,22.32,22.15,22.2,818400.0,19.8859,19.8948,19.7433,19.7879,818400.0
2014-12-12 12:00:00,22.2,22.33,22.15,22.17,837100.0,19.7879,19.9038,19.7433,19.7611,837100.0
2014-12-12 12:10:00,22.17,22.24,22.1,22.23,714000.0,19.7611,19.8235,19.6987,19.8146,714000.0
2014-12-12 12:20:00,22.23,22.25,22.17,22.25,405400.0,19.8146,19.8324,19.7611,19.8324,405400.0
2014-12-12 12:30:00,22.25,22.29,22.21,22.27,275100.0,19.8324,19.8681,19.7968,19.8503,275100.0
2014-12-12 12:40:00,22.27,22.3,22.23,22.29,439200.0,19.8503,19.877,19.8146,19.8681,439200.0
2014-12-12 12:50:00,22.29,22.31,22.21,22.26,367600.0,19.8681,19.8859,19.7968,19.8414,367600.0
2014-12-12 13:00:00,22.25,22.27,22.16,22.18,606900.0,19.8324,19.8503,19.7522,19.7701,606900.0
2014-12-12 13:10:00,22.17,22.18,22.05,22.13,592300.0,19.7611,19.7701,19.6542,19.7255,592300.0
2014-12-12 13:20:00,22.12,22.15,22.02,22.1,608400.0,19.7166,19.7433,19.6274,19.6987,608400.0
2014-12-12 13:30:00,22.1,22.14,22.02,22.12,353000.0,19.6987,19.7344,19.6274,19.7166,353000.0
2014-12-12 13:40:00,22.13,22.14,22.01,22.06,406100.0,19.7255,19.7344,19.6185,19.6631,406100.0
2014-12-12 13:50:00,22.07,22.09,22.01,22.06,358900.0,19.672,19.6898,19.6185,19.6631,358900.0
2014-12-12 14:00:00,22.05,22.08,21.98,22.03,791800.0,19.6542,19.6809,19.5918,19.6363,791800.0
2014-12-12 14:10:00,22.03,22.09,22.01,22.07,614700.0,19.6363,19.6898,19.6185,19.672,614700.0
2014-12-12 14:20:00,22.07,22.08,21.98,22.0,413300.0,19.672,19.6809,19.5918,19.6096,413300.0
2014-12-12 14:30:00,22.01,22.01,21.86,21.92,467500.0,19.6185,19.6185,19.4848,19.5383,467500.0
2014-12-12 14:40:00,21.91,21.98,21.87,21.96,329500.0,19.5294,19.5918,19.4937,19.574,329500.0
2014-12-12 14:50:00,21.97,22.02,21.96,22.01,310200.0,19.5829,19.6274,19.574,19.6185,310200.0
2014-12-12 15:00:00,22.01,22.05,21.94,21.98,441900.0,19.6185,19.6542,19.5561,19.5918,441900.0
2014-12-12 15:10:00,21.97,21.98,21.9,21.97,337800.0,19.5829,19.5918,19.5205,19.5829,337800.0
2014-12-12 15:20:00,21.97,22.0,21.9,21.93,540100.0,19.5829,19.6096,19.5205,19.5472,540100.0
2014-12-12 15:30:00,21.93,21.93,21.82,21.83,694600.0,19.5472,19.5472,19.4492,19.4581,694600.0
2014-12-12 15:40:00,21.83,21.88,21.78,21.82,1078800.0,19.4581,19.5026,19.4135,19.4492,1078800.0
2014-12-12 15:50:00,21.82,21.84,21.77,21.79,1656500.0,19.4492,19.467,19.4046,19.4224,1656500.0
2014-12-15 09:30:00,22.09,22.12,21.92,21.97,1111800.0,19.6898,19.7166,19.5383,19.5829,1111800.0
2014-12-15 09:40:00,21.98,22.03,21.81,21.86,552300.0,19.5918,19.6363,19.4403,19.4848,552300.0
2014-12-15 09:50:00,21.86,21.98,21.76,21.76,602900.0,19.4848,19.5918,19.3957,19.3957,602900.0
2014-12-15 10:00:00,21.77,21.89,21.68,21.8,728100.0,19.4046,19.5116,19.3244,19.4313,728100.0
2014-12-15 10:10:00,21.8,21.86,21.75,21.86,467700.0,19.4313,19.4848,19.3868,19.4848,467700.0
2014-12-15 10:20:00,21.86,21.87,21.63,21.65,524500.0,19.4848,19.4937,19.2798,19.2976,524500.0
2014-12-15 10:30:00,21.65,21.72,21.57,21.62,511200.0,19.2976,19.36,19.2263,19.2709,511200.0
2014-12-15 10:40:00,21.63,21.69,21.52,21.62,575600.0,19.2798,19.3333,19.1818,19.2709,575600.0
2014-12-15 10:50:00,21.63,21.72,21.61,21.65,692000.0,19.2798,19.36,19.262,19.2976,692000.0
2014-12-15 11:00:00,21.65,21.66,21.56,21.58,589000.0,19.2976,19.3066,19.2174,19.2352,589000.0
2014-12-15 11:10:00,21.58,21.59,21.48,21.54,399600.0,19.2352,19.2442,19.1461,19.1996,399600.0
2014-12-15 11:20:00,21.54,21.56,21.38,21.44,642700.0,19.1996,19.2174,19.057,19.1105,642700.0
2014-12-15 11:30:00,21.44,21.5,21.36,21.36,493300.0,19.1105,19.1639,19.0391,19.0391,493300.0
2014-12-15 11:40:00,21.36,21.39,21.3,21.37,450800.0,19.0391,19.0659,18.9857,19.0481,450800.0
2014-12-15 11:50:00,21.36,21.47,21.34,21.4,422500.0,19.0391,19.1372,19.0213,19.0748,422500.0
2014-12-15 12:00:00,21.39,21.57,21.38,21.53,661900.0,19.0659,19.2263,19.057,19.1907,661900.0
2014-12-15 12:10:00,21.52,21.53,21.45,21.49,452500.0,19.1818,19.1907,19.1194,19.155,452500.0
2014-12-15 12:20:00,21.49,21.54,21.47,21.52,406800.0,19.155,19.1996,19.1372,19.1818,406800.0
2014-12-15 12:30:00,21.52,21.54,21.36,21.42,594800.0,19.1818,19.1996,19.0391,19.0926,594800.0
2014-12-15 12:40:00,21.42,21.52,21.4,21.51,354900.0,19.0926,19.1818,19.0748,19.1728,354900.0
2014-12-15 12:50:00,21.51,21.53,21.44,21.51,338800.0,19.1728,19.1907,19.1105,19.1728,338800.0
2014-12-15 13:00:00,21.5,21.54,21.43,21.46,414000.0,19.1639,19.1996,19.1015,19.1283,414000.0
2014-12-15 13:10:00,21.46,21.5,21.43,21.49,270600.0,19.1283,19.1639,19.1015,19.155,270600.0
2014-12-15 13:20:00,21.48,21.5,21.43,21.44,214100.0,19.1461,19.1639,19.1015,19.1105,214100.0
2014-12-15 13:30:00,21.44,21.46,21.4,21.43,228000.0,19.1105,19.1283,19.0748,19.1015,228000.0
2014-12-15 13:40:00,21.43,21.44,21.39,21.39,245900.0,19.1015,19.1105,19.0659,19.0659,245900.0
2014-12-15 13:50:00,21.39,21.48,21.38,21.44,241200.0,19.0659,19.1461,19.057,19.1105,241200.0
2014-12-15 14:00:00,21.42,21.47,21.39,21.4,196600.0,19.0926,19.1372,19.0659,19.0748,196600.0
2014-12-15 14:10:00,21.41,21.41,21.31,21.32,293700.0,19.0837,19.0837,18.9946,19.0035,293700.0
2014-12-15 14:20:00,21.31,21.36,21.26,21.36,390600.0,18.9946,19.0391,18.95,19.0391,390600.0
2014-12-15 14:30:00,21.35,21.35,21.23,21.25,331000.0,19.0302,19.0302,18.9233,18.9411,331000.0
2014-12-15 14:40:00,21.25,21.26,21.14,21.14,428600.0,18.9411,18.95,18.8431,18.8431,428600.0
2014-12-15 14:50:00,21.14,21.17,21.11,21.16,346300.0,18.8431,18.8698,18.8163,18.8609,346300.0
2014-12-15 15:00:00,21.15,21.16,21.1,21.12,411700.0,18.852,18.8609,18.8074,18.8252,411700.0
2014-12-15 15:10:00,21.13,21.16,21.08,21.09,352500.0,18.8341,18.8609,18.7896,18.7985,352500.0
2014-12-15 15:20:00,21.09,21.09,21.05,21.08,582600.0,18.7985,18.7985,18.7628,18.7896,582600.0
2014-12-15 15:30:00,21.09,21.14,21.05,21.1,740800.0,18.7985,18.8431,18.7628,18.8074,740800.0
2014-12-15 15:40:00,21.1,21.13,21.07,21.09,697200.0,18.8074,18.8341,18.7807,18.7985,697200.0
2014-12-15 15:50:00,21.1,21.13,21.03,21.04,1255300.0,18.8074,18.8341,18.745,18.7539,1255300.0
2014-12-16 09:30:00,21.27,21.34,21.01,21.04,1093300.0,18.9589,19.0213,18.7272,18.7539,1093300.0
2014-12-16 09:40:00,21.04,21.14,20.94,21.07,1018800.0,18.7539,18.8431,18.6648,18.7807,1018800.0
2014-12-16 09:50:00,21.08,21.15,21.02,21.12,670900.0,18.7896,18.852,18.7361,18.8252,670900.0
2014-12-16 10:00:00,21.12,21.29,21.11,21.16,832500.0,18.8252,18.9768,18.8163,18.8609,832500.0
2014-12-16 10:10:00,21.16,21.22,21.05,21.16,576400.0,18.8609,18.9144,18.7628,18.8609,576400.0
2014-12-16 10:20:00,21.15,21.26,21.12,21.23,548800.0,18.852,18.95,18.8252,18.9233,548800.0
2014-12-16 10:30:00,21.23,21.23,21.14,21.18,588000.0,18.9233,18.9233,18.8431,18.8787,588000.0
2014-12-16 10:40:00,21.18,21.19,21.06,21.12,463800.0,18.8787,18.8876,18.7717,18.8252,463800.0
2014-12-16 10:50:00,21.11,21.32,21.1,21.29,505100.0,18.8163,19.0035,18.8074,18.9768,505100.0
2014-12-16 11:00:00,21.3,21.5,21.0,21.47,1658700.0,18.9857,19.1639,18.7183,19.1372,1658700.0
2014-12-16 11:10:00,21.47,21.62,21.46,21.6,747700.0,19.1372,19.2709,19.1283,19.2531,747700.0
2014-12-16 11:20:00,21.61,21.88,21.59,21.81,1066200.0,19.262,19.5026,19.2442,19.4403,1066200.0
2014-12-16 11:30:00,21.82,21.92,21.78,21.88,657400.0,19.4492,19.5383,19.4135,19.5026,657400.0
2014-12-16 11:40:00,21.88,21.95,21.74,21.84,503000.0,19.5026,19.565,19.3779,19.467,503000.0
2014-12-16 11:50:00,21.84,21.85,21.62,21.68,708300.0,19.467,19.4759,19.2709,19.3244,708300.0
2014-12-16 12:00:00,21.68,21.76,21.64,21.73,484900.0,19.3244,19.3957,19.2887,19.3689,484900.0
2014-12-16 12:10:00,21.73,21.84,21.68,21.83,352400.0,19.3689,19.467,19.3244,19.4581,352400.0
2014-12-16 12:20:00,21.83,21.88,21.77,21.8,480400.0,19.4581,19.5026,19.4046,19.4313,480400.0
2014-12-16 12:30:00,21.79,21.85,21.76,21.81,257100.0,19.4224,19.4759,19.3957,19.4403,257100.0
2014-12-16 12:40:00,21.8,21.81,21.65,21.68,492500.0,19.4313,19.4403,19.2976,19.3244,492500.0
2014-12-16 12:50:00,21.67,21.71,21.58,21.58,295800.0,19.3155,19.3511,19.2352,19.2352,295800.0
2014-12-16 13:00:00,21.58,21.63,21.42,21.43,416200.0,19.2352,19.2798,19.0926,19.1015,416200.0
2014-12-16 13:10:00,21.44,21.46,21.35,21.37,455500.0,19.1105,19.1283,19.0302,19.0481,455500.0
2014-12-16 13:20:00,21.37,21.39,21.29,21.32,305900.0,19.0481,19.0659,18.9768,19.0035,305900.0
2014-12-16 13:30:00,21.32,21.35,21.26,21.35,315000.0,19.0035,19.0302,18.95,19.0302,315000.0
2014-12-16 13:40:00,21.35,21.42,21.33,21.37,355800.0,19.0302,19.0926,19.0124,19.0481,355800.0
2014-12-16 13:50:00,21.37,21.46,21.34,21.35,236900.0,19.0481,19.1283,19.0213,19.0302,236900.0
2014-12-16 14:00:00,21.35,21.48,21.35,21.46,280000.0,19.0302,19.1461,19.0302,19.1283,280000.0
2014-12-16 14:10:00,21.47,21.48,21.37,21.39,210800.0,19.1372,19.1461,19.0481,19.0659,210800.0
2014-12-16 14:20:00,21.39,21.41,21.29,21.39,292100.0,19.0659,19.0837,18.9768,19.0659,292100.0
2014-12-16 14:30:00,21.38,21.42,21.29,21.3,339400.0,19.057,19.0926,18.9768,18.9857,339400.0
2014-12-16 14:40:00,21.31,21.34,21.28,21.32,229300.0,18.9946,19.0213,18.9678,19.0035,229300.0
2014-12-16 14:50:00,21.33,21.33,21.25,21.32,297600.0,19.0124,19.0124,18.9411,19.0035,297600.0
2014-12-16 15:00:00,21.32,21.36,21.28,21.35,373300.0,19.0035,19.0391,18.9678,19.0302,373300.0
2014-12-16 15:10:00,21.36,21.36,21.28,21.32,232300.0,19.0391,19.0391,18.9678,19.0035,232300.0
2014-12-16 15:20:00,21.33,21.33,21.2,21.22,499500.0,19.0124,19.0124,18.8965,18.9144,499500.0
2014-12-16 15:30:00,21.21,21.3,21.2,21.24,541600.0,18.9054,18.9857,18.8965,18.9322,541600.0
2014-12-16 15:40:00,21.24,21.3,21.18,21.29,702700.0,18.9322,18.9857,18.8787,18.9768,702700.0
2014-12-16 15:50:00,21.29,21.29,21.17,21.2,1434000.0,18.9768,18.9768,18.8698,18.8965,1434000.0
2014-12-17 09:30:00,21.29,21.4,21.25,21.33,444100.0,18.9768,19.0748,18.9411,19.0124,444100.0
2014-12-17 09:40:00,21.32,21.5,21.22,21.5,402500.0,19.0035,19.1639,18.9144,19.1639,402500.0
2014-12-17 09:50:00,21.49,21.58,21.48,21.57,590000.0,19.155,19.2352,19.1461,19.2263,590000.0
2014-12-17 10:00:00,21.57,21.75,21.56,21.7,612700.0,19.2263,19.3868,19.2174,19.3422,612700.0
2014-12-17 10:10:00,21.69,21.75,21.65,21.73,399500.0,19.3333,19.3868,19.2976,19.3689,399500.0
2014-12-17 10:20:00,21.72,21.77,21.58,21.61,358100.0,19.36,19.4046,19.2352,19.262,358100.0
2014-12-17 10:30:00,21.6,21.63,21.51,21.57,392600.0,19.2531,19.2798,19.1728,19.2263,392600.0
2014-12-17 10:40:00,21.56,21.69,21.5,21.64,537200.0,19.2174,19.3333,19.1639,19.2887,537200.0
2014-12-17 10:50:00,21.64,21.76,21.64,21.73,319000.0,19.2887,19.3957,19.2887,19.3689,319000.0
2014-12-17 11:00:00,21.72,21.81,21.71,21.76,352500.0,19.36,19.4403,19.3511,19.3957,352500.0
2014-12-17 11:10:00,21.76,21.87,21.75,21.83,489100.0,19.3957,19.4937,19.3868,19.4581,489100.0
2014-12-17 11:20:00,21.83,21.93,21.79,21.81,625500.0,19.4581,19.5472,19.4224,19.4403,625500.0
2014-12-17 11:30:00,21.8,21.94,21.79,21.92,455200.0,19.4313,19.5561,19.4224,19.5383,455200.0
2014-12-17 11:40:00,21.92,21.95,21.81,21.85,400900.0,19.5383,19.565,19.4403,19.4759,400900.0
2014-12-17 11:50:00,21.85,22.09,21.85,22.01,663700.0,19.4759,19.6898,19.4759,19.6185,663700.0
2014-12-17 12:00:00,22.01,22.04,21.91,21.92,585600.0,19.6185,19.6453,19.5294,19.5383,585600.0
2014-12-17 12:10:00,21.93,21.95,21.84,21.86,503700.0,19.5472,19.565,19.467,19.4848,503700.0
2014-12-17 12:20:00,21.87,21.91,21.84,21.88,271000.0,19.4937,19.5294,19.467,19.5026,271000.0
2014-12-17 12:30:00,21.88,21.88,21.78,21.85,395700.0,19.5026,19.5026,19.4135,19.4759,395700.0
2014-12-17 12:40:00,21.85,21.94,21.81,21.91,367200.0,19.4759,19.5561,19.4403,19.5294,367200.0
2014-12-17 12:50:00,21.91,21.96,21.88,21.96,360300.0,19.5294,19.574,19.5026,19.574,360300.0
2014-12-17 13:00:00,21.95,22.05,21.94,22.05,314200.0,19.565,19.6542,19.5561,19.6542,314200.0
2014-12-17 13:10:00,22.04,22.05,21.92,21.96,212200.0,19.6453,19.6542,19.5383,19.574,212200.0
2014-12-17 13:20:00,21.97,22.03,21.93,22.0,543500.0,19.5829,19.6363,19.5472,19.6096,543500.0
2014-12-17 13:30:00,22.01,22.1,21.99,22.05,374500.0,19.6185,19.6987,19.6007,19.6542,374500.0
2014-12-17 13:40:00,22.05,22.06,21.82,21.86,365200.0,19.6542,19.6631,19.4492,19.4848,365200.0
2014-12-17 13:50:00,21.85,22.01,21.83,22.01,225000.0,19.4759,19.6185,19.4581,19.6185,225000.0
2014-12-17 14:00:00,22.01,22.19,21.97,22.02,817500.0,19.6185,19.779,19.5829,19.6274,817500.0
2014-12-17 14:10:00,22.03,22.2,21.98,22.1,486300.0,19.6363,19.7879,19.5918,19.6987,486300.0
2014-12-17 14:20:00,22.1,22.19,22.05,22.14,363800.0,19.6987,19.779,19.6542,19.7344,363800.0
2014-12-17 14:30:00,22.13,22.17,22.02,22.04,452800.0,19.7255,19.7611,19.6274,19.6453,452800.0
2014-12-17 14:40:00,22.05,22.05,21.78,21.79,438100.0,19.6542,19.6542,19.4135,19.4224,438100.0
2014-12-17 14:50:00,21.79,21.87,21.73,21.76,318400.0,19.4224,19.4937,19.3689,19.3957,318400.0
2014-12-17 15:00:00,21.76,21.78,21.64,21.71,469000.0,19.3957,19.4135,19.2887,19.3511,469000.0
2014-12-17 15:10:00,21.72,21.93,21.69,21.91,581400.0,19.36,19.5472,19.3333,19.5294,581400.0
2014-12-17 15:20:00,21.92,22.07,21.86,22.02,396300.0,19.5383,19.672,19.4848,19.6274,396300.0
2014-12-17 15:30:00,22.02,22.11,21.96,22.02,993700.0,19.6274,19.7077,19.574,19.6274,993700.0
2014-12-17 15:40:00,22.03,22.24,22.03,22.21,1544500.0,19.6363,19.8235,19.6363,19.7968,1544500.0
2014-12-17 15:50:00,22.22,22.23,22.1,22.13,1909600.0,19.8057,19.8146,19.6987,19.7255,1909600.0
2014-12-18 09:30:00,22.62,22.81,22.53,22.71,1091900.0,20.1622,20.3316,20.082,20.2425,1091900.0
2014-12-18 09:40:00,22.72,22.78,22.51,22.55,583900.0,20.2514,20.3049,20.0642,20.0998,583900.0
2014-12-18 09:50:00,22.54,22.7,22.54,22.69,519000.0,20.0909,20.2336,20.0909,20.2246,519000.0
2014-12-18 10:00:00,22.69,22.71,22.58,22.63,594000.0,20.2246,20.2425,20.1266,20.1712,594000.0
2014-12-18 10:10:00,22.63,22.68,22.5,22.51,611100.0,20.1712,20.2157,20.0553,20.0642,611100.0
2014-12-18 10:20:00,22.51,22.55,22.36,22.39,1076000.0,20.0642,20.0998,19.9305,19.9572,1076000.0
2014-12-18 10:30:00,22.39,22.4,22.34,22.35,605200.0,19.9572,19.9661,19.9127,19.9216,605200.0
2014-12-18 10:40:00,22.34,22.37,22.2,22.28,859300.0,19.9127,19.9394,19.7879,19.8592,859300.0
2014-12-18 10:50:00,22.28,22.38,22.21,22.21,592300.0,19.8592,19.9483,19.7968,19.7968,592300.0
2014-12-18 11:00:00,22.21,22.28,22.16,22.21,623900.0,19.7968,19.8592,19.7522,19.7968,623900.0
2014-12-18 11:10:00,22.21,22.44,22.19,22.44,377000.0,19.7968,20.0018,19.779,20.0018,377000.0
2014-12-18 11:20:00,22.44,22.55,22.43,22.49,455100.0,20.0018,20.0998,19.9929,20.0464,455100.0
2014-12-18 11:30:00,22.5,22.55,22.38,22.4,1027200.0,20.0553,20.0998,19.9483,19.9661,1027200.0
2014-12-18 11:40:00,22.4,22.41,22.2,22.21,490000.0,19.9661,19.9751,19.7879,19.7968,490000.0
2014-12-18 11:50:00,22.21,22.38,22.2,22.36,429300.0,19.7968,19.9483,19.7879,19.9305,429300.0
2014-12-18 12:00:00,22.35,22.45,22.31,22.43,311600.0,19.9216,20.0107,19.8859,19.9929,311600.0
2014-12-18 12:10:00,22.44,22.5,22.41,22.5,366900.0,20.0018,20.0553,19.9751,20.0553,366900.0
2014-12-18 12:20:00,22.49,22.53,22.45,22.48,285000.0,20.0464,20.082,20.0107,20.0375,285000.0
2014-12-18 12:30:00,22.48,22.5,22.43,22.47,328400.0,20.0375,20.0553,19.9929,20.0285,328400.0
2014-12-18 12:40:00,22.46,22.6,22.46,22.59,293900.0,20.0196,20.1444,20.0196,20.1355,293900.0
2014-12-18 12:50:00,22.6,22.6,22.54,22.58,308600.0,20.1444,20.1444,20.0909,20.1266,308600.0
2014-12-18 13:00:00,22.58,22.63,22.53,22.53,412600.0,20.1266,20.1712,20.082,20.082,412600.0
2014-12-18 13:10:00,22.54,22.59,22.53,22.57,215300.0,20.0909,20.1355,20.082,20.1177,215300.0
2014-12-18 13:20:00,22.57,22.58,22.53,22.55,410300.0,20.1177,20.1266,20.082,20.0998,410300.0
2014-12-18 13:30:00,22.54,22.62,22.54,22.56,223200.0,20.0909,20.1622,20.0909,20.1088,223200.0
2014-12-18 13:40:00,22.56,22.57,22.5,22.55,273200.0,20.1088,20.1177,20.0553,20.0998,273200.0
2014-12-18 13:50:00,22.56,22.63,22.55,22.57,409900.0,20.1088,20.1712,20.0998,20.1177,409900.0
2014-12-18 14:00:00,22.57,22.59,22.45,22.45,438600.0,20.1177,20.1355,20.0107,20.0107,438600.0
2014-12-18 14:10:00,22.45,22.52,22.44,22.48,328800.0,20.0107,20.0731,20.0018,20.0375,328800.0
2014-12-18 14:20:00,22.47,22.48,22.37,22.37,331500.0,20.0285,20.0375,19.9394,19.9394,331500.0
2014-12-18 14:30:00,22.37,22.43,22.31,22.43,406900.0,19.9394,19.9929,19.8859,19.9929,406900.0
2014-12-18 14:40:00,22.43,22.46,22.39,22.44,424000.0,19.9929,20.0196,19.9572,20.0018,424000.0
2014-12-18 14:50:00,22.43,22.53,22.39,22.52,439700.0,19.9929,20.082,19.9572,20.0731,439700.0
2014-12-18 15:00:00,22.52,22.57,22.5,22.56,276800.0,20.0731,20.1177,20.0553,20.1088,276800.0
2014-12-18 15:10:00,22.56,22.62,22.54,22.59,286800.0,20.1088,20.1622,20.0909,20.1355,286800.0
2014-12-18 15:20:00,22.6,22.66,22.58,22.65,416200.0,20.1444,20.1979,20.1266,20.189,416200.0
2014-12-18 15:30:00,22.66,22.71,22.65,22.69,525600.0,20.1979,20.2425,20.189,20.2246,525600.0
2014-12-18 15:40:00,22.69,22.76,22.68,22.76,609600.0,20.2246,20.287,20.2157,20.287,609600.0
2014-12-18 15:50:00,22.76,22.83,22.76,22.82,1019200.0,20.287,20.3494,20.287,20.3405,1019200.0
2014-12-19 09:30:00,22.9,22.95,22.7,22.87,1922900.0,20.4118,20.4564,20.2336,20.3851,1922900.0
2014-12-19 09:40:00,22.87,23.24,22.85,23.18,552300.0,20.3851,20.7149,20.3673,20.6614,552300.0
2014-12-19 09:50:00,23.18,23.39,23.11,23.38,534000.0,20.6614,20.8486,20.599,20.8397,534000.0
2014-12-19 10:00:00,23.37,23.41,23.22,23.37,648400.0,20.8308,20.8664,20.697,20.8308,648400.0
2014-12-19 10:10:00,23.36,23.36,23.13,23.15,374800.0,20.8218,20.8218,20.6168,20.6347,374800.0
2014-12-19 10:20:00,23.15,23.19,23.07,23.16,425300.0,20.6347,20.6703,20.5633,20.6436,425300.0
2014-12-19 10:30:00,23.16,23.2,23.04,23.06,388200.0,20.6436,20.6792,20.5366,20.5544,388200.0
2014-12-19 10:40:00,23.05,23.12,23.03,23.09,443900.0,20.5455,20.6079,20.5277,20.5812,443900.0
2014-12-19 10:50:00,23.1,23.22,23.08,23.16,336400.0,20.5901,20.697,20.5723,20.6436,336400.0
2014-12-19 11:00:00,23.15,23.16,23.08,23.09,316300.0,20.6347,20.6436,20.5723,20.5812,316300.0
2014-12-19 11:10:00,23.1,23.17,23.08,23.16,323400.0,20.5901,20.6525,20.5723,20.6436,323400.0
2014-12-19 11:20:00,23.15,23.18,23.06,23.09,283100.0,20.6347,20.6614,20.5544,20.5812,283100.0
2014-12-19 11:30:00,23.1,23.1,23.0,23.03,431700.0,20.5901,20.5901,20.501,20.5277,431700.0
2014-12-19 11:40:00,23.03,23.1,23.0,23.02,211400.0,20.5277,20.5901,20.501,20.5188,211400.0
2014-12-19 11:50:00,23.01,23.04,22.97,23.0,311300.0,20.5099,20.5366,20.4742,20.501,311300.0
2014-12-19 12:00:00,23.0,23.0,22.89,22.9,237600.0,20.501,20.501,20.4029,20.4118,237600.0
2014-12-19 12:10:00,22.91,22.96,22.89,22.95,286000.0,20.4207,20.4653,20.4029,20.4564,286000.0
2014-12-19 12:20:00,22.95,22.98,22.88,22.91,489100.0,20.4564,20.4831,20.394,20.4207,489100.0
2014-12-19 12:30:00,22.9,22.93,22.88,22.93,344300.0,20.4118,20.4386,20.394,20.4386,344300.0
2014-12-19 12:40:00,22.93,22.97,22.89,22.96,217100.0,20.4386,20.4742,20.4029,20.4653,217100.0
2014-12-19 12:50:00,22.96,22.98,22.94,22.96,257900.0,20.4653,20.4831,20.4475,20.4653,257900.0
2014-12-19 13:00:00,22.96,22.98,22.94,22.96,315200.0,20.4653,20.4831,20.4475,20.4653,315200.0
2014-12-19 13:10:00,22.96,22.98,22.93,22.94,309700.0,20.4653,20.4831,20.4386,20.4475,309700.0
2014-12-19 13:20:00,22.94,22.96,22.9,22.95,329900.0,20.4475,20.4653,20.4118,20.4564,329900.0
2014-12-19 13:30:00,22.95,23.1,22.94,23.08,424800.0,20.4564,20.5901,20.4475,20.5723,424800.0
2014-12-19 13:40:00,23.08,23.11,23.03,23.04,278100.0,20.5723,20.599,20.5277,20.5366,278100.0
2014-12-19 13:50:00,23.05,23.11,23.04,23.1,246200.0,20.5455,20.599,20.5366,20.5901,246200.0
2014-12-19 14:00:00,23.1,23.15,23.04,23.13,264700.0,20.5901,20.6347,20.5366,20.6168,264700.0
2014-12-19 14:10:00,23.13,23.13,23.08,23.13,202600.0,20.6168,20.6168,20.5723,20.6168,202600.0
2014-12-19 14:20:00,23.13,23.13,23.05,23.1,258600.0,20.6168,20.6168,20.5455,20.5901,258600.0
2014-12-19 14:30:00,23.1,23.2,23.09,23.19,252200.0,20.5901,20.6792,20.5812,20.6703,252200.0
2014-12-19 14:40:00,23.19,23.26,23.17,23.21,268200.0,20.6703,20.7327,20.6525,20.6881,268200.0
2014-12-19 14:50:00,23.22,23.27,23.19,23.25,286300.0,20.697,20.7416,20.6703,20.7238,286300.0
2014-12-19 15:00:00,23.25,23.27,23.2,23.27,338200.0,20.7238,20.7416,20.6792,20.7416,338200.0
2014-12-19 15:10:00,23.27,23.32,23.22,23.31,475000.0,20.7416,20.7862,20.697,20.7773,475000.0
2014-12-19 15:20:00,23.31,23.32,23.27,23.32,287400.0,20.7773,20.7862,20.7416,20.7862,287400.0
2014-12-19 15:30:00,23.32,23.37,23.28,23.28,532700.0,20.7862,20.8308,20.7505,20.7505,532700.0
2014-12-19 15:40:00,23.28,23.39,23.27,23.35,989400.0,20.7505,20.8486,20.7416,20.8129,989400.0
2014-12-19 15:50:00,23.35,23.47,23.34,23.41,2530600.0,20.8129,20.9199,20.804,20.8664,2530600.0
2014-12-22 09:30:00,23.48,23.52,23.0,23.01,915100.0,20.9288,20.9645,20.501,20.5099,915100.0
2014-12-22 09:40:00,23.01,23.16,22.9,23.08,667400.0,20.5099,20.6436,20.4118,20.5723,667400.0
2014-12-22 09:50:00,23.07,23.09,22.97,23.08,521200.0,20.5633,20.5812,20.4742,20.5723,521200.0
2014-12-22 10:00:00,23.07,23.11,22.97,22.98,325800.0,20.5633,20.599,20.4742,20.4831,325800.0
2014-12-22 10:10:00,22.97,22.98,22.86,22.92,334600.0,20.4742,20.4831,20.3762,20.4296,334600.0
2014-12-22 10:20:00,22.92,22.97,22.86,22.91,376500.0,20.4296,20.4742,20.3762,20.4207,376500.0
2014-12-22 10:30:00,22.9,22.91,22.8,22.84,467700.0,20.4118,20.4207,20.3227,20.3583,467700.0
2014-12-22 10:40:00,22.84,22.88,22.77,22.84,430800.0,20.3583,20.394,20.2959,20.3583,430800.0
2014-12-22 10:50:00,22.84,22.87,22.76,22.77,262800.0,20.3583,20.3851,20.287,20.2959,262800.0
2014-12-22 11:00:00,22.77,22.84,22.71,22.75,255500.0,20.2959,20.3583,20.2425,20.2781,255500.0
2014-12-22 11:10:00,22.75,22.81,22.71,22.71,219000.0,20.2781,20.3316,20.2425,20.2425,219000.0
2014-12-22 11:20:00,22.72,22.78,22.66,22.69,331700.0,20.2514,20.3049,20.1979,20.2246,331700.0
2014-12-22 11:30:00,22.69,22.73,22.6,22.65,255500.0,20.2246,20.2603,20.1444,20.189,255500.0
2014-12-22 11:40:00,22.65,22.66,22.52,22.58,373400.0,20.189,20.1979,20.0731,20.1266,373400.0
2014-12-22 11:50:00,22.58,22.68,22.58,22.63,186800.0,20.1266,20.2157,20.1266,20.1712,186800.0
2014-12-22 12:00:00,22.62,22.64,22.6,22.61,250700.0,20.1622,20.1801,20.1444,20.1533,250700.0
2014-12-22 12:10:00,22.62,22.65,22.57,22.59,238900.0,20.1622,20.189,20.1177,20.1355,238900.0
2014-12-22 12:20:00,22.58,22.59,22.54,22.57,226200.0,20.1266,20.1355,20.0909,20.1177,226200.0
2014-12-22 12:30:00,22.56,22.57,22.5,22.52,224900.0,20.1088,20.1177,20.0553,20.0731,224900.0
2014-12-22 12:40:00,22.52,22.58,22.5,22.5,213200.0,20.0731,20.1266,20.0553,20.0553,213200.0
2014-12-22 12:50:00,22.5,22.57,22.5,22.51,276400.0,20.0553,20.1177,20.0553,20.0642,276400.0
2014-12-22 13:00:00,22.51,22.52,22.45,22.49,409800.0,20.0642,20.0731,20.0107,20.0464,409800.0
2014-12-22 13:10:00,22.49,22.58,22.49,22.53,258900.0,20.0464,20.1266,20.0464,20.082,258900.0
2014-12-22 13:20:00,22.52,22.54,22.5,22.51,257600.0,20.0731,20.0909,20.0553,20.0642,257600.0
2014-12-22 13:30:00,22.51,22.51,22.45,22.48,265300.0,20.0642,20.0642,20.0107,20.0375,265300.0
2014-12-22 13:40:00,22.48,22.54,22.45,22.53,247500.0,20.0375,20.0909,20.0107,20.082,247500.0
2014-12-22 13:50:00,22.54,22.56,22.5,22.52,192300.0,20.0909,20.1088,20.0553,20.0731,192300.0
2014-12-22 14:00:00,22.52,22.54,22.51,22.52,317400.0,20.0731,20.0909,20.0642,20.0731,317400.0
2014-12-22 14:10:00,22.53,22.53,22.44,22.44,286400.0,20.082,20.082,20.0018,20.0018,286400.0
2014-12-22 14:20:00,22.45,22.48,22.36,22.46,289200.0,20.0107,20.0375,19.9305,20.0196,289200.0
2014-12-22 14:30:00,22.45,22.5,22.43,22.43,227200.0,20.0107,20.0553,19.9929,19.9929,227200.0
2014-12-22 14:40:00,22.43,22.46,22.41,22.43,212200.0,19.9929,20.0196,19.9751,19.9929,212200.0
2014-12-22 14:50:00,22.42,22.48,22.42,22.46,152700.0,19.984,20.0375,19.984,20.0196,152700.0
2014-12-22 15:00:00,22.46,22.48,22.42,22.43,199600.0,20.0196,20.0375,19.984,19.9929,199600.0
2014-12-22 15:10:00,22.42,22.45,22.42,22.43,187200.0,19.984,20.0107,19.984,19.9929,187200.0
2014-12-22 15:20:00,22.43,22.49,22.42,22.48,296900.0,19.9929,20.0464,19.984,20.0375,296900.0
2014-12-22 15:30:00,22.48,22.52,22.47,22.5,360300.0,20.0375,20.0731,20.0285,20.0553,360300.0
2014-12-22 15:40:00,22.5,22.54,22.48,22.53,498500.0,20.0553,20.0909,20.0375,20.082,498500.0
2014-12-22 15:50:00,22.53,22.55,22.51,22.55,783300.0,20.082,20.0998,20.0642,20.0998,783300.0
2014-12-23 09:30:00,22.64,22.8,22.52,22.73,608100.0,20.1801,20.3227,20.0731,20.2603,608100.0
2014-12-23 09:40:00,22.73,22.86,22.66,22.69,341400.0,20.2603,20.3762,20.1979,20.2246,341400.0
2014-12-23 09:50:00,22.69,22.7,22.64,22.65,224800.0,20.2246,20.2336,20.1801,20.189,224800.0
2014-12-23 10:00:00,22.66,22.82,22.6,22.77,332400.0,20.1979,20.3405,20.1444,20.2959,332400.0
2014-12-23 10:10:00,22.77,22.85,22.75,22.81,399500.0,20.2959,20.3673,20.2781,20.3316,399500.0
2014-12-23 10:20:00,22.82,22.91,22.81,22.87,266000.0,20.3405,20.4207,20.3316,20.3851,266000.0
2014-12-23 10:30:00,22.88,22.98,22.85,22.91,242500.0,20.394,20.4831,20.3673,20.4207,242500.0
2014-12-23 10:40:00,22.91,22.96,22.86,22.89,391000.0,20.4207,20.4653,20.3762,20.4029,391000.0
2014-12-23 10:50:00,22.88,23.0,22.86,23.0,307600.0,20.394,20.501,20.3762,20.501,307600.0
2014-12-23 11:00:00,22.99,23.0,22.95,22.98,210900.0,20.492,20.501,20.4564,20.4831,210900.0
2014-12-23 11:10:00,22.98,23.04,22.95,23.04,345900.0,20.4831,20.5366,20.4564,20.5366,345900.0
2014-12-23 11:20:00,23.03,23.05,22.95,22.97,245600.0,20.5277,20.5455,20.4564,20.4742,245600.0
2014-12-23 11:30:00,22.96,23.01,22.94,23.0,202800.0,20.4653,20.5099,20.4475,20.501,202800.0
2014-12-23 11:40:00,23.01,23.01,22.96,23.0,98800.0,20.5099,20.5099,20.4653,20.501,98800.0
2014-12-23 11:50:00,23.0,23.09,22.96,23.08,305700.0,20.501,20.5812,20.4653,20.5723,305700.0
2014-12-23 12:00:00,23.08,23.18,23.06,23.16,289300.0,20.5723,20.6614,20.5544,20.6436,289300.0
2014-12-23 12:10:00,23.17,23.17,23.11,23.14,215900.0,20.6525,20.6525,20.599,20.6257,215900.0
2014-12-23 12:20:00,23.14,23.18,23.09,23.1,222000.0,20.6257,20.6614,20.5812,20.5901,222000.0
2014-12-23 12:30:00,23.09,23.1,23.02,23.06,158500.0,20.5812,20.5901,20.5188,20.5544,158500.0
2014-12-23 12:40:00,23.06,23.11,23.0,23.0,215300.0,20.5544,20.599,20.501,20.501,215300.0
2014-12-23 12:50:00,23.01,23.01,22.94,22.96,179700.0,20.5099,20.5099,20.4475,20.4653,179700.0
2014-12-23 13:00:00,22.96,22.97,22.91,22.95,211500.0,20.4653,20.4742,20.4207,20.4564,211500.0
2014-12-23 13:10:00,22.95,22.98,22.89,22.92,270000.0,20.4564,20.4831,20.4029,20.4296,270000.0
2014-12-23 13:20:00,22.92,22.95,22.89,22.93,272100.0,20.4296,20.4564,20.4029,20.4386,272100.0
2014-12-23 13:30:00,22.94,22.95,22.87,22.87,194500.0,20.4475,20.4564,20.3851,20.3851,194500.0
2014-12-23 13:40:00,22.87,22.89,22.83,22.88,162000.0,20.3851,20.4029,20.3494,20.394,162000.0
2014-12-23 13:50:00,22.88,22.9,22.84,22.85,153300.0,20.394,20.4118,20.3583,20.3673,153300.0
2014-12-23 14:00:00,22.84,22.9,22.84,22.86,167300.0,20.3583,20.4118,20.3583,20.3762,167300.0
2014-12-23 14:10:00,22.87,22.89,22.85,22.87,119200.0,20.3851,20.4029,20.3673,20.3851,119200.0
2014-12-23 14:20:00,22.86,22.88,22.83,22.85,154700.0,20.3762,20.394,20.3494,20.3673,154700.0
2014-12-23 14:30:00,22.84,22.88,22.83,22.83,178400.0,20.3583,20.394,20.3494,20.3494,178400.0
2014-12-23 14:40:00,22.83,22.85,22.81,22.83,242900.0,20.3494,20.3673,20.3316,20.3494,242900.0
2014-12-23 14:50:00,22.83,22.83,22.76,22.81,243000.0,20.3494,20.3494,20.287,20.3316,243000.0
2014-12-23 15:00:00,22.8,22.86,22.79,22.82,272500.0,20.3227,20.3762,20.3138,20.3405,272500.0
2014-12-23 15:10:00,22.83,22.89,22.82,22.87,343100.0,20.3494,20.4029,20.3405,20.3851,343100.0
2014-12-23 15:20:00,22.86,22.87,22.79,22.8,278200.0,20.3762,20.3851,20.3138,20.3227,278200.0
2014-12-23 15:30:00,22.8,22.85,22.78,22.83,219300.0,20.3227,20.3673,20.3049,20.3494,219300.0
2014-12-23 15:40:00,22.83,22.84,22.81,22.83,326700.0,20.3494,20.3583,20.3316,20.3494,326700.0
2014-12-23 15:50:00,22.83,22.85,22.82,22.83,626600.0,20.3494,20.3673,20.3405,20.3494,626600.0
2014-12-24 09:30:00,22.67,22.93,22.67,22.77,511300.0,20.2068,20.4386,20.2068,20.2959,511300.0
2014-12-24 09:40:00,22.77,22.78,22.51,22.59,364200.0,20.2959,20.3049,20.0642,20.1355,364200.0
2014-12-24 09:50:00,22.59,22.69,22.55,22.6,285100.0,20.1355,20.2246,20.0998,20.1444,285100.0
2014-12-24 10:00:00,22.6,22.7,22.59,22.65,300300.0,20.1444,20.2336,20.1355,20.189,300300.0
2014-12-24 10:10:00,22.66,22.72,22.62,22.63,161500.0,20.1979,20.2514,20.1622,20.1712,161500.0
2014-12-24 10:20:00,22.62,22.75,22.6,22.75,266900.0,20.1622,20.2781,20.1444,20.2781,266900.0
2014-12-24 10:30:00,22.74,22.76,22.66,22.74,235800.0,20.2692,20.287,20.1979,20.2692,235800.0
2014-12-24 10:40:00,22.74,22.74,22.63,22.65,249300.0,20.2692,20.2692,20.1712,20.189,249300.0
2014-12-24 10:50:00,22.64,22.73,22.64,22.73,222000.0,20.1801,20.2603,20.1801,20.2603,222000.0
2014-12-24 11:00:00,22.73,22.8,22.71,22.78,223700.0,20.2603,20.3227,20.2425,20.3049,223700.0
2014-12-24 11:10:00,22.78,22.91,22.78,22.9,203600.0,20.3049,20.4207,20.3049,20.4118,203600.0
2014-12-24 11:20:00,22.9,22.91,22.81,22.86,190100.0,20.4118,20.4207,20.3316,20.3762,190100.0
2014-12-24 11:30:00,22.86,22.9,22.84,22.89,221400.0,20.3762,20.4118,20.3583,20.4029,221400.0
2014-12-24 11:40:00,22.9,22.95,22.89,22.92,184900.0,20.4118,20.4564,20.4029,20.4296,184900.0
2014-12-24 11:50:00,22.92,22.92,22.84,22.87,145300.0,20.4296,20.4296,20.3583,20.3851,145300.0
2014-12-24 12:00:00,22.87,22.91,22.84,22.89,97400.0,20.3851,20.4207,20.3583,20.4029,97400.0
2014-12-24 12:10:00,22.89,22.9,22.84,22.85,112300.0,20.4029,20.4118,20.3583,20.3673,112300.0
2014-12-24 12:20:00,22.86,22.94,22.85,22.92,107300.0,20.3762,20.4475,20.3673,20.4296,107300.0
2014-12-24 12:30:00,22.91,22.96,22.9,22.94,183100.0,20.4207,20.4653,20.4118,20.4475,183100.0
2014-12-24 12:40:00,22.94,23.0,22.94,22.98,258500.0,20.4475,20.501,20.4475,20.4831,258500.0
2014-12-24 12:50:00,22.99,22.99,22.91,22.92,363200.0,20.492,20.492,20.4207,20.4296,363200.0
2014-12-26 09:30:00,23.05,23.28,23.01,23.26,395900.0,20.5455,20.7505,20.5099,20.7327,395900.0
2014-12-26 09:40:00,23.26,23.36,23.14,23.3,274000.0,20.7327,20.8218,20.6257,20.7684,274000.0
2014-12-26 09:50:00,23.3,23.45,23.3,23.41,372400.0,20.7684,20.9021,20.7684,20.8664,372400.0
2014-12-26 10:00:00,23.41,23.41,23.25,23.35,238800.0,20.8664,20.8664,20.7238,20.8129,238800.0
2014-12-26 10:10:00,23.35,23.49,23.33,23.46,238200.0,20.8129,20.9377,20.7951,20.911,238200.0
2014-12-26 10:20:00,23.46,23.49,23.36,23.4,202700.0,20.911,20.9377,20.8218,20.8575,202700.0
2014-12-26 10:30:00,23.4,23.44,23.39,23.44,153200.0,20.8575,20.8931,20.8486,20.8931,153200.0
2014-12-26 10:40:00,23.44,23.49,23.38,23.47,169300.0,20.8931,20.9377,20.8397,20.9199,169300.0
2014-12-26 10:50:00,23.47,23.52,23.41,23.52,344600.0,20.9199,20.9645,20.8664,20.9645,344600.0
2014-12-26 11:00:00,23.51,23.68,23.5,23.66,480700.0,20.9555,21.1071,20.9466,21.0892,480700.0
2014-12-26 11:10:00,23.66,23.75,23.6,23.72,359000.0,21.0892,21.1695,21.0358,21.1427,359000.0
2014-12-26 11:20:00,23.71,23.78,23.71,23.77,418700.0,21.1338,21.1962,21.1338,21.1873,418700.0
2014-12-26 11:30:00,23.76,23.78,23.71,23.77,256900.0,21.1784,21.1962,21.1338,21.1873,256900.0
2014-12-26 11:40:00,23.76,23.8,23.73,23.79,336600.0,21.1784,21.214,21.1516,21.2051,336600.0
2014-12-26 11:50:00,23.78,23.82,23.74,23.81,329000.0,21.1962,21.2319,21.1605,21.2229,329000.0
2014-12-26 12:00:00,23.82,23.84,23.73,23.74,199500.0,21.2319,21.2497,21.1516,21.1605,199500.0
2014-12-26 12:10:00,23.75,23.84,23.71,23.84,288200.0,21.1695,21.2497,21.1338,21.2497,288200.0
2014-12-26 12:20:00,23.83,23.89,23.83,23.84,228600.0,21.2408,21.2943,21.2408,21.2497,228600.0
2014-12-26 12:30:00,23.85,23.85,23.76,23.78,207200.0,21.2586,21.2586,21.1784,21.1962,207200.0
2014-12-26 12:40:00,23.78,23.79,23.75,23.76,196100.0,21.1962,21.2051,21.1695,21.1784,196100.0
2014-12-26 12:50:00,23.76,23.78,23.72,23.72,200700.0,21.1784,21.1962,21.1427,21.1427,200700.0
2014-12-26 13:00:00,23.72,23.74,23.65,23.7,231700.0,21.1427,21.1605,21.0803,21.1249,231700.0
2014-12-26 13:10:00,23.69,23.7,23.57,23.58,174500.0,21.116,21.1249,21.009,21.0179,174500.0
2014-12-26 13:20:00,23.57,23.71,23.57,23.64,222000.0,21.009,21.1338,21.009,21.0714,222000.0
2014-12-26 13:30:00,23.64,23.65,23.55,23.55,132900.0,21.0714,21.0803,20.9912,20.9912,132900.0
2014-12-26 13:40:00,23.55,23.6,23.51,23.59,195300.0,20.9912,21.0358,20.9555,21.0268,195300.0
2014-12-26 13:50:00,23.59,23.62,23.55,23.61,156200.0,21.0268,21.0536,20.9912,21.0447,156200.0
2014-12-26 14:00:00,23.61,23.63,23.58,23.58,111000.0,21.0447,21.0625,21.0179,21.0179,111000.0
2014-12-26 14:10:00,23.58,23.6,23.56,23.57,141200.0,21.0179,21.0358,21.0001,21.009,141200.0
2014-12-26 14:20:00,23.57,23.59,23.53,23.58,140300.0,21.009,21.0268,20.9734,21.0179,140300.0
2014-12-26 14:30:00,23.58,23.7,23.58,23.65,225300.0,21.0179,21.1249,21.0179,21.0803,225300.0
2014-12-26 14:40:00,23.65,23.66,23.6,23.63,135700.0,21.0803,21.0892,21.0358,21.0625,135700.0
2014-12-26 14:50:00,23.63,23.65,23.58,23.58,150300.0,21.0625,21.0803,21.0179,21.0179,150300.0
2014-12-26 15:00:00,23.59,23.6,23.56,23.58,153500.0,21.0268,21.0358,21.0001,21.0179,153500.0
2014-12-26 15:10:00,23.58,23.64,23.57,23.63,204700.0,21.0179,21.0714,21.009,21.0625,204700.0
2014-12-26 15:20:00,23.63,23.64,23.59,23.6,141600.0,21.0625,21.0714,21.0268,21.0358,141600.0
2014-12-26 15:30:00,23.59,23.61,23.57,23.58,224500.0,21.0268,21.0447,21.009,21.0179,224500.0
2014-12-26 15:40:00,23.58,23.6,23.55,23.58,390900.0,21.0179,21.0358,20.9912,21.0179,390900.0
2014-12-26 15:50:00,23.57,23.59,23.5,23.52,861900.0,21.009,21.0268,20.9466,20.9645,861900.0
2014-12-29 09:30:00,23.58,23.66,23.39,23.46,687500.0,21.0179,21.0892,20.8486,20.911,687500.0
2014-12-29 09:40:00,23.46,23.59,23.37,23.57,504100.0,20.911,21.0268,20.8308,21.009,504100.0
2014-12-29 09:50:00,23.56,23.64,23.52,23.59,429800.0,21.0001,21.0714,20.9645,21.0268,429800.0
2014-12-29 10:00:00,23.59,23.63,23.57,23.58,243900.0,21.0268,21.0625,21.009,21.0179,243900.0
2014-12-29 10:10:00,23.59,23.71,23.56,23.69,378200.0,21.0268,21.1338,21.0001,21.116,378200.0
2014-12-29 10:20:00,23.7,23.75,23.68,23.71,386700.0,21.1249,21.1695,21.1071,21.1338,386700.0
2014-12-29 10:30:00,23.71,23.75,23.7,23.71,207800.0,21.1338,21.1695,21.1249,21.1338,207800.0
2014-12-29 10:40:00,23.7,23.72,23.65,23.66,257300.0,21.1249,21.1427,21.0803,21.0892,257300.0
2014-12-29 10:50:00,23.65,23.66,23.61,23.61,195500.0,21.0803,21.0892,21.0447,21.0447,195500.0
2014-12-29 11:00:00,23.61,23.65,23.52,23.54,196800.0,21.0447,21.0803,20.9645,20.9823,196800.0
2014-12-29 11:10:00,23.54,23.58,23.44,23.46,430800.0,20.9823,21.0179,20.8931,20.911,430800.0
2014-12-29 11:20:00,23.46,23.47,23.37,23.46,485200.0,20.911,20.9199,20.8308,20.911,485200.0
2014-12-29 11:30:00,23.47,23.52,23.44,23.5,298300.0,20.9199,20.9645,20.8931,20.9466,298300.0
2014-12-29 11:40:00,23.5,23.52,23.47,23.5,148000.0,20.9466,20.9645,20.9199,20.9466,148000.0
2014-12-29 11:50:00,23.5,23.5,23.44,23.49,193000.0,20.9466,20.9466,20.8931,20.9377,193000.0
2014-12-29 12:00:00,23.49,23.5,23.39,23.42,209000.0,20.9377,20.9466,20.8486,20.8753,209000.0
2014-12-29 12:10:00,23.43,23.44,23.36,23.43,170900.0,20.8842,20.8931,20.8218,20.8842,170900.0
2014-12-29 12:20:00,23.43,23.44,23.37,23.39,150100.0,20.8842,20.8931,20.8308,20.8486,150100.0
2014-12-29 12:30:00,23.39,23.5,23.38,23.5,167600.0,20.8486,20.9466,20.8397,20.9466,167600.0
2014-12-29 12:40:00,23.5,23.54,23.47,23.5,251500.0,20.9466,20.9823,20.9199,20.9466,251500.0
2014-12-29 12:50:00,23.49,23.52,23.42,23.44,235900.0,20.9377,20.9645,20.8753,20.8931,235900.0
2014-12-29 13:00:00,23.43,23.49,23.39,23.42,178400.0,20.8842,20.9377,20.8486,20.8753,178400.0
2014-12-29 13:10:00,23.42,23.42,23.36,23.41,221700.0,20.8753,20.8753,20.8218,20.8664,221700.0
2014-12-29 13:20:00,23.4,23.44,23.38,23.4,184400.0,20.8575,20.8931,20.8397,20.8575,184400.0
2014-12-29 13:30:00,23.4,23.43,23.39,23.43,224500.0,20.8575,20.8842,20.8486,20.8842,224500.0
2014-12-29 13:40:00,23.43,23.43,23.39,23.39,219700.0,20.8842,20.8842,20.8486,20.8486,219700.0
2014-12-29 13:50:00,23.4,23.42,23.35,23.4,230800.0,20.8575,20.8753,20.8129,20.8575,230800.0
2014-12-29 14:00:00,23.4,23.41,23.3,23.37,324800.0,20.8575,20.8664,20.7684,20.8308,324800.0
2014-12-29 14:10:00,23.37,23.37,23.27,23.29,163300.0,20.8308,20.8308,20.7416,20.7594,163300.0
2014-12-29 14:20:00,23.28,23.32,23.23,23.24,297700.0,20.7505,20.7862,20.706,20.7149,297700.0
2014-12-29 14:30:00,23.25,23.31,23.24,23.29,222900.0,20.7238,20.7773,20.7149,20.7594,222900.0
2014-12-29 14:40:00,23.29,23.34,23.28,23.28,199400.0,20.7594,20.804,20.7505,20.7505,199400.0
2014-12-29 14:50:00,23.29,23.31,23.25,23.25,148500.0,20.7594,20.7773,20.7238,20.7238,148500.0
2014-12-29 15:00:00,23.26,23.28,23.21,23.21,220300.0,20.7327,20.7505,20.6881,20.6881,220300.0
2014-12-29 15:10:00,23.21,23.22,23.19,23.19,257500.0,20.6881,20.697,20.6703,20.6703,257500.0
2014-12-29 15:20:00,23.2,23.27,23.19,23.24,250400.0,20.6792,20.7416,20.6703,20.7149,250400.0
2014-12-29 15:30:00,23.25,23.26,23.21,23.26,246100.0,20.7238,20.7327,20.6881,20.7327,246100.0
2014-12-29 15:40:00,23.26,23.3,23.23,23.26,469000.0,20.7327,20.7684,20.706,20.7327,469000.0
2014-12-29 15:50:00,23.26,23.29,23.25,23.26,565200.0,20.7327,20.7594,20.7238,20.7327,565200.0
2014-12-30 09:30:00,23.27,23.45,23.24,23.32,661200.0,20.7416,20.9021,20.7149,20.7862,661200.0
2014-12-30 09:40:00,23.32,23.57,23.32,23.54,411000.0,20.7862,21.009,20.7862,20.9823,411000.0
2014-12-30 09:50:00,23.55,23.7,23.51,23.68,483700.0,20.9912,21.1249,20.9555,21.1071,483700.0
2014-12-30 10:00:00,23.68,23.68,23.46,23.48,320100.0,21.1071,21.1071,20.911,20.9288,320100.0
2014-12-30 10:10:00,23.48,23.51,23.42,23.46,492800.0,20.9288,20.9555,20.8753,20.911,492800.0
2014-12-30 10:20:00,23.46,23.49,23.41,23.45,338600.0,20.911,20.9377,20.8664,20.9021,338600.0
2014-12-30 10:30:00,23.45,23.46,23.36,23.4,353700.0,20.9021,20.911,20.8218,20.8575,353700.0
2014-12-30 10:40:00,23.39,23.49,23.37,23.48,324100.0,20.8486,20.9377,20.8308,20.9288,324100.0
2014-12-30 10:50:00,23.48,23.59,23.47,23.56,244500.0,20.9288,21.0268,20.9199,21.0001,244500.0
2014-12-30 11:00:00,23.55,23.59,23.46,23.47,325300.0,20.9912,21.0268,20.911,20.9199,325300.0
2014-12-30 11:10:00,23.47,23.5,23.41,23.49,213100.0,20.9199,20.9466,20.8664,20.9377,213100.0
2014-12-30 11:20:00,23.49,23.53,23.44,23.49,247500.0,20.9377,20.9734,20.8931,20.9377,247500.0
2014-12-30 11:30:00,23.5,23.5,23.46,23.48,201300.0,20.9466,20.9466,20.911,20.9288,201300.0
2014-12-30 11:40:00,23.49,23.52,23.47,23.5,357500.0,20.9377,20.9645,20.9199,20.9466,357500.0
2014-12-30 11:50:00,23.5,23.51,23.48,23.51,232000.0,20.9466,20.9555,20.9288,20.9555,232000.0
2014-12-30 12:00:00,23.5,23.53,23.49,23.51,203700.0,20.9466,20.9734,20.9377,20.9555,203700.0
2014-12-30 12:10:00,23.51,23.58,23.51,23.55,306400.0,20.9555,21.0179,20.9555,20.9912,306400.0
2014-12-30 12:20:00,23.56,23.63,23.55,23.62,181300.0,21.0001,21.0625,20.9912,21.0536,181300.0
2014-12-30 12:30:00,23.61,23.7,23.61,23.69,237000.0,21.0447,21.1249,21.0447,21.116,237000.0
2014-12-30 12:40:00,23.69,23.73,23.64,23.67,187600.0,21.116,21.1516,21.0714,21.0982,187600.0
2014-12-30 12:50:00,23.67,23.72,23.64,23.65,252600.0,21.0982,21.1427,21.0714,21.0803,252600.0
2014-12-30 13:00:00,23.65,23.69,23.63,23.65,339600.0,21.0803,21.116,21.0625,21.0803,339600.0
2014-12-30 13:10:00,23.65,23.67,23.62,23.64,254400.0,21.0803,21.0982,21.0536,21.0714,254400.0
2014-12-30 13:20:00,23.64,23.67,23.62,23.66,292600.0,21.0714,21.0982,21.0536,21.0892,292600.0
2014-12-30 13:30:00,23.65,23.72,23.65,23.72,398000.0,21.0803,21.1427,21.0803,21.1427,398000.0
2014-12-30 13:40:00,23.72,23.75,23.69,23.72,236300.0,21.1427,21.1695,21.116,21.1427,236300.0
2014-12-30 13:50:00,23.72,23.77,23.68,23.71,255800.0,21.1427,21.1873,21.1071,21.1338,255800.0
2014-12-30 14:00:00,23.7,23.71,23.64,23.65,182500.0,21.1249,21.1338,21.0714,21.0803,182500.0
2014-12-30 14:10:00,23.66,23.68,23.57,23.59,224800.0,21.0892,21.1071,21.009,21.0268,224800.0
2014-12-30 14:20:00,23.59,23.61,23.54,23.57,200200.0,21.0268,21.0447,20.9823,21.009,200200.0
2014-12-30 14:30:00,23.57,23.57,23.53,23.54,211700.0,21.009,21.009,20.9734,20.9823,211700.0
2014-12-30 14:40:00,23.54,23.59,23.52,23.53,203700.0,20.9823,21.0268,20.9645,20.9734,203700.0
2014-12-30 14:50:00,23.52,23.55,23.49,23.52,479600.0,20.9645,20.9912,20.9377,20.9645,479600.0
2014-12-30 15:00:00,23.52,23.54,23.49,23.53,258700.0,20.9645,20.9823,20.9377,20.9734,258700.0
2014-12-30 15:10:00,23.54,23.54,23.51,23.54,198400.0,20.9823,20.9823,20.9555,20.9823,198400.0
2014-12-30 15:20:00,23.54,23.55,23.52,23.53,225400.0,20.9823,20.9912,20.9645,20.9734,225400.0
2014-12-30 15:30:00,23.53,23.59,23.52,23.56,273300.0,20.9734,21.0268,20.9645,21.0001,273300.0
2014-12-30 15:40:00,23.57,23.57,23.47,23.51,512000.0,21.009,21.009,20.9199,20.9555,512000.0
2014-12-30 15:50:00,23.51,23.56,23.5,23.55,1141000.0,20.9555,21.0001,20.9466,20.9912,1141000.0
2014-12-31 09:30:00,23.56,23.58,23.31,23.31,495600.0,21.0001,21.0179,20.7773,20.7773,495600.0
2014-12-31 09:40:00,23.3,23.3,23.19,23.25,409500.0,20.7684,20.7684,20.6703,20.7238,409500.0
2014-12-31 09:50:00,23.26,23.29,23.22,23.28,259900.0,20.7327,20.7594,20.697,20.7505,259900.0
2014-12-31 10:00:00,23.28,23.37,23.26,23.3,503300.0,20.7505,20.8308,20.7327,20.7684,503300.0
2014-12-31 10:10:00,23.31,23.32,23.28,23.3,467600.0,20.7773,20.7862,20.7505,20.7684,467600.0
2014-12-31 10:20:00,23.29,23.34,23.28,23.28,382900.0,20.7594,20.804,20.7505,20.7505,382900.0
2014-12-31 10:30:00,23.29,23.35,23.29,23.35,178600.0,20.7594,20.8129,20.7594,20.8129,178600.0
2014-12-31 10:40:00,23.35,23.35,23.26,23.31,355900.0,20.8129,20.8129,20.7327,20.7773,355900.0
2014-12-31 10:50:00,23.31,23.32,23.27,23.27,217600.0,20.7773,20.7862,20.7416,20.7416,217600.0
2014-12-31 11:00:00,23.28,23.38,23.27,23.36,265800.0,20.7505,20.8397,20.7416,20.8218,265800.0
2014-12-31 11:10:00,23.36,23.47,23.36,23.39,326100.0,20.8218,20.9199,20.8218,20.8486,326100.0
2014-12-31 11:20:00,23.39,23.43,23.35,23.4,240800.0,20.8486,20.8842,20.8129,20.8575,240800.0
2014-12-31 11:30:00,23.4,23.43,23.38,23.42,206500.0,20.8575,20.8842,20.8397,20.8753,206500.0
2014-12-31 11:40:00,23.42,23.48,23.41,23.43,257100.0,20.8753,20.9288,20.8664,20.8842,257100.0
2014-12-31 11:50:00,23.43,23.49,23.4,23.49,209500.0,20.8842,20.9377,20.8575,20.9377,209500.0
2014-12-31 12:00:00,23.49,23.49,23.4,23.47,167600.0,20.9377,20.9377,20.8575,20.9199,167600.0
2014-12-31 12:10:00,23.47,23.53,23.46,23.51,427000.0,20.9199,20.9734,20.911,20.9555,427000.0
2014-12-31 12:20:00,23.5,23.58,23.49,23.58,424900.0,20.9466,21.0179,20.9377,21.0179,424900.0
2014-12-31 12:30:00,23.58,23.62,23.54,23.61,302900.0,21.0179,21.0536,20.9823,21.0447,302900.0
2014-12-31 12:40:00,23.6,23.61,23.51,23.55,166600.0,21.0358,21.0447,20.9555,20.9912,166600.0
2014-12-31 12:50:00,23.54,23.57,23.51,23.55,138100.0,20.9823,21.009,20.9555,20.9912,138100.0
2014-12-31 13:00:00,23.55,23.6,23.54,23.55,128900.0,20.9912,21.0358,20.9823,20.9912,128900.0
2014-12-31 13:10:00,23.54,23.56,23.49,23.51,161700.0,20.9823,21.0001,20.9377,20.9555,161700.0
2014-12-31 13:20:00,23.52,23.6,23.51,23.59,162700.0,20.9645,21.0358,20.9555,21.0268,162700.0
2014-12-31 13:30:00,23.59,23.65,23.55,23.61,252800.0,21.0268,21.0803,20.9912,21.0447,252800.0
2014-12-31 13:40:00,23.61,23.67,23.6,23.62,154800.0,21.0447,21.0982,21.0358,21.0536,154800.0
2014-12-31 13:50:00,23.63,23.63,23.52,23.54,221700.0,21.0625,21.0625,20.9645,20.9823,221700.0
2014-12-31 14:00:00,23.53,23.54,23.48,23.49,132600.0,20.9734,20.9823,20.9288,20.9377,132600.0
2014-12-31 14:10:00,23.49,23.5,23.42,23.46,188100.0,20.9377,20.9466,20.8753,20.911,188100.0
2014-12-31 14:20:00,23.45,23.51,23.45,23.5,167700.0,20.9021,20.9555,20.9021,20.9466,167700.0
2014-12-31 14:30:00,23.51,23.55,23.47,23.47,172900.0,20.9555,20.9912,20.9199,20.9199,172900.0
2014-12-31 14:40:00,23.46,23.55,23.46,23.52,144600.0,20.911,20.9912,20.911,20.9645,144600.0
2014-12-31 14:50:00,23.51,23.52,23.44,23.46,200200.0,20.9555,20.9645,20.8931,20.911,200200.0
2014-12-31 15:00:00,23.46,23.48,23.45,23.47,179000.0,20.911,20.9288,20.9021,20.9199,179000.0
2014-12-31 15:10:00,23.47,23.52,23.45,23.52,239200.0,20.9199,20.9645,20.9021,20.9645,239200.0
2014-12-31 15:20:00,23.52,23.55,23.49,23.52,214500.0,20.9645,20.9912,20.9377,20.9645,214500.0
2014-12-31 15:30:00,23.53,23.53,23.42,23.42,293400.0,20.9734,20.9734,20.8753,20.8753,293400.0
2014-12-31 15:40:00,23.43,23.46,23.39,23.4,598400.0,20.8842,20.911,20.8486,20.8575,598400.0
2014-12-31 15:50:00,23.4,23.41,23.35,23.36,977900.0,20.8575,20.8664,20.8129,20.8218,977900.0
2015-01-02 09:30:00,23.35,23.56,23.28,23.46,422900.0,20.8129,21.0001,20.7505,20.911,422900.0
2015-01-02 09:40:00,23.46,23.58,23.42,23.54,350600.0,20.911,21.0179,20.8753,20.9823,350600.0
2015-01-02 09:50:00,23.54,23.57,23.42,23.45,459600.0,20.9823,21.009,20.8753,20.9021,459600.0
2015-01-02 10:00:00,23.45,23.52,23.4,23.45,183600.0,20.9021,20.9645,20.8575,20.9021,183600.0
2015-01-02 10:10:00,23.45,23.63,23.43,23.57,362600.0,20.9021,21.0625,20.8842,21.009,362600.0
2015-01-02 10:20:00,23.55,23.57,23.43,23.45,289900.0,20.9912,21.009,20.8842,20.9021,289900.0
2015-01-02 10:30:00,23.45,23.47,23.31,23.33,342500.0,20.9021,20.9199,20.7773,20.7951,342500.0
2015-01-02 10:40:00,23.34,23.55,23.33,23.53,297200.0,20.804,20.9912,20.7951,20.9734,297200.0
2015-01-02 10:50:00,23.52,23.59,23.5,23.54,153300.0,20.9645,21.0268,20.9466,20.9823,153300.0
2015-01-02 11:00:00,23.54,23.56,23.42,23.45,328800.0,20.9823,21.0001,20.8753,20.9021,328800.0
2015-01-02 11:10:00,23.45,23.51,23.39,23.51,182400.0,20.9021,20.9555,20.8486,20.9555,182400.0
2015-01-02 11:20:00,23.5,23.61,23.48,23.55,303600.0,20.9466,21.0447,20.9288,20.9912,303600.0
2015-01-02 11:30:00,23.56,23.63,23.52,23.56,254800.0,21.0001,21.0625,20.9645,21.0001,254800.0
2015-01-02 11:40:00,23.56,23.64,23.55,23.57,192700.0,21.0001,21.0714,20.9912,21.009,192700.0
2015-01-02 11:50:00,23.56,23.64,23.54,23.6,144900.0,21.0001,21.0714,20.9823,21.0358,144900.0
2015-01-02 12:00:00,23.6,23.69,23.57,23.64,187900.0,21.0358,21.116,21.009,21.0714,187900.0
2015-01-02 12:10:00,23.64,23.66,23.51,23.53,183700.0,21.0714,21.0892,20.9555,20.9734,183700.0
2015-01-02 12:20:00,23.52,23.56,23.5,23.52,134800.0,20.9645,21.0001,20.9466,20.9645,134800.0
2015-01-02 12:30:00,23.52,23.59,23.51,23.56,91900.0,20.9645,21.0268,20.9555,21.0001,91900.0
2015-01-02 12:40:00,23.56,23.6,23.53,23.53,87800.0,21.0001,21.0358,20.9734,20.9734,87800.0
2015-01-02 12:50:00,23.53,23.61,23.52,23.58,62100.0,20.9734,21.0447,20.9645,21.0179,62100.0
2015-01-02 13:00:00,23.59,23.68,23.57,23.68,157600.0,21.0268,21.1071,21.009,21.1071,157600.0
2015-01-02 13:10:00,23.68,23.72,23.66,23.69,84500.0,21.1071,21.1427,21.0892,21.116,84500.0
2015-01-02 13:20:00,23.69,23.71,23.58,23.59,127300.0,21.116,21.1338,21.0179,21.0268,127300.0
2015-01-02 13:30:00,23.59,23.61,23.57,23.6,58900.0,21.0268,21.0447,21.009,21.0358,58900.0
2015-01-02 13:40:00,23.6,23.6,23.49,23.5,221400.0,21.0358,21.0358,20.9377,20.9466,221400.0
2015-01-02 13:50:00,23.5,23.51,23.44,23.46,144300.0,20.9466,20.9555,20.8931,20.911,144300.0
2015-01-02 14:00:00,23.45,23.52,23.44,23.5,120900.0,20.9021,20.9645,20.8931,20.9466,120900.0
2015-01-02 14:10:00,23.51,23.54,23.46,23.47,103300.0,20.9555,20.9823,20.911,20.9199,103300.0
2015-01-02 14:20:00,23.47,23.54,23.47,23.49,160400.0,20.9199,20.9823,20.9199,20.9377,160400.0
2015-01-02 14:30:00,23.49,23.54,23.46,23.52,169400.0,20.9377,20.9823,20.911,20.9645,169400.0
2015-01-02 14:40:00,23.52,23.59,23.52,23.56,91100.0,20.9645,21.0268,20.9645,21.0001,91100.0
2015-01-02 14:50:00,23.57,23.58,23.53,23.56,496800.0,21.009,21.0179,20.9734,21.0001,496800.0
2015-01-02 15:00:00,23.56,23.57,23.48,23.52,167400.0,21.0001,21.009,20.9288,20.9645,167400.0
2015-01-02 15:10:00,23.52,23.52,23.46,23.49,166200.0,20.9645,20.9645,20.911,20.9377,166200.0
2015-01-02 15:20:00,23.48,23.55,23.48,23.53,133000.0,20.9288,20.9912,20.9288,20.9734,133000.0
2015-01-02 15:30:00,23.54,23.55,23.49,23.52,157600.0,20.9823,20.9912,20.9377,20.9645,157600.0
2015-01-02 15:40:00,23.52,23.61,23.51,23.6,228100.0,20.9645,21.0447,20.9555,21.0358,228100.0
2015-01-02 15:50:00,23.61,23.62,23.55,23.55,555000.0,21.0447,21.0536,20.9912,20.9912,555000.0
2015-01-05 09:30:00,23.08,23.08,22.63,22.64,1269100.0,20.5723,20.5723,20.1712,20.1801,1269100.0
2015-01-05 09:40:00,22.64,22.73,22.61,22.69,620200.0,20.1801,20.2603,20.1533,20.2246,620200.0
2015-01-05 09:50:00,22.69,22.71,22.6,22.61,481500.0,20.2246,20.2425,20.1444,20.1533,481500.0
2015-01-05 10:00:00,22.61,22.63,22.42,22.53,1130600.0,20.1533,20.1712,19.984,20.082,1130600.0
2015-01-05 10:10:00,22.53,22.54,22.29,22.3,724200.0,20.082,20.0909,19.8681,19.877,724200.0
2015-01-05 10:20:00,22.3,22.39,22.26,22.36,821300.0,19.877,19.9572,19.8414,19.9305,821300.0
2015-01-05 10:30:00,22.36,22.36,22.22,22.22,620100.0,19.9305,19.9305,19.8057,19.8057,620100.0
2015-01-05 10:40:00,22.23,22.38,22.22,22.37,660900.0,19.8146,19.9483,19.8057,19.9394,660900.0
2015-01-05 10:50:00,22.38,22.41,22.3,22.33,582100.0,19.9483,19.9751,19.877,19.9038,582100.0
2015-01-05 11:00:00,22.33,22.34,22.28,22.33,429700.0,19.9038,19.9127,19.8592,19.9038,429700.0
2015-01-05 11:10:00,22.32,22.34,22.2,22.22,523800.0,19.8948,19.9127,19.7879,19.8057,523800.0
2015-01-05 11:20:00,22.22,22.26,22.18,22.18,341200.0,19.8057,19.8414,19.7701,19.7701,341200.0
2015-01-05 11:30:00,22.18,22.19,22.09,22.11,588500.0,19.7701,19.779,19.6898,19.7077,588500.0
2015-01-05 11:40:00,22.11,22.17,22.09,22.13,355400.0,19.7077,19.7611,19.6898,19.7255,355400.0
2015-01-05 11:50:00,22.13,22.14,22.0,22.02,875200.0,19.7255,19.7344,19.6096,19.6274,875200.0
2015-01-05 12:00:00,22.02,22.2,22.02,22.17,293500.0,19.6274,19.7879,19.6274,19.7611,293500.0
2015-01-05 12:10:00,22.17,22.22,22.14,22.21,262600.0,19.7611,19.8057,19.7344,19.7968,262600.0
2015-01-05 12:20:00,22.21,22.24,22.18,22.21,193100.0,19.7968,19.8235,19.7701,19.7968,193100.0
2015-01-05 12:30:00,22.2,22.27,22.17,22.27,231400.0,19.7879,19.8503,19.7611,19.8503,231400.0
2015-01-05 12:40:00,22.26,22.36,22.23,22.34,296500.0,19.8414,19.9305,19.8146,19.9127,296500.0
2015-01-05 12:50:00,22.34,22.38,22.25,22.29,295300.0,19.9127,19.9483,19.8324,19.8681,295300.0
2015-01-05 13:00:00,22.29,22.3,22.22,22.23,303800.0,19.8681,19.877,19.8057,19.8146,303800.0
2015-01-05 13:10:00,22.23,22.24,22.13,22.17,472700.0,19.8146,19.8235,19.7255,19.7611,472700.0
2015-01-05 13:20:00,22.17,22.18,22.09,22.1,452600.0,19.7611,19.7701,19.6898,19.6987,452600.0
2015-01-05 13:30:00,22.1,22.15,22.05,22.13,424600.0,19.6987,19.7433,19.6542,19.7255,424600.0
2015-01-05 13:40:00,22.12,22.14,22.01,22.03,558000.0,19.7166,19.7344,19.6185,19.6363,558000.0
2015-01-05 13:50:00,22.03,22.04,21.95,22.0,720900.0,19.6363,19.6453,19.565,19.6096,720900.0
2015-01-05 14:00:00,22.0,22.04,21.96,22.02,279700.0,19.6096,19.6453,19.574,19.6274,279700.0
2015-01-05 14:10:00,22.02,22.04,21.97,21.99,307300.0,19.6274,19.6453,19.5829,19.6007,307300.0
2015-01-05 14:20:00,21.98,22.04,21.98,22.0,375500.0,19.5918,19.6453,19.5918,19.6096,375500.0
2015-01-05 14:30:00,22.0,22.04,21.99,22.01,412900.0,19.6096,19.6453,19.6007,19.6185,412900.0
2015-01-05 14:40:00,22.01,22.04,21.99,22.01,353800.0,19.6185,19.6453,19.6007,19.6185,353800.0
2015-01-05 14:50:00,22.01,22.04,21.98,22.04,465200.0,19.6185,19.6453,19.5918,19.6453,465200.0
2015-01-05 15:00:00,22.04,22.14,22.02,22.1,396400.0,19.6453,19.7344,19.6274,19.6987,396400.0
2015-01-05 15:10:00,22.1,22.13,22.04,22.06,443900.0,19.6987,19.7255,19.6453,19.6631,443900.0
2015-01-05 15:20:00,22.06,22.11,22.03,22.1,401100.0,19.6631,19.7077,19.6363,19.6987,401100.0
2015-01-05 15:30:00,22.11,22.11,22.06,22.06,562900.0,19.7077,19.7077,19.6631,19.6631,562900.0
2015-01-05 15:40:00,22.06,22.09,21.96,22.01,1320700.0,19.6631,19.6898,19.574,19.6185,1320700.0
2015-01-05 15:50:00,22.02,22.17,22.01,22.14,1590000.0,19.6274,19.7611,19.6185,19.7344,1590000.0
2015-01-06 09:30:00,22.2,22.37,22.11,22.34,681300.0,19.7879,19.9394,19.7077,19.9127,681300.0
2015-01-06 09:40:00,22.32,22.49,22.24,22.44,400100.0,19.8948,20.0464,19.8235,20.0018,400100.0
2015-01-06 09:50:00,22.44,22.53,22.4,22.45,362400.0,20.0018,20.082,19.9661,20.0107,362400.0
2015-01-06 10:00:00,22.46,22.57,22.43,22.52,470000.0,20.0196,20.1177,19.9929,20.0731,470000.0
2015-01-06 10:10:00,22.52,22.63,22.51,22.6,384100.0,20.0731,20.1712,20.0642,20.1444,384100.0
2015-01-06 10:20:00,22.59,22.62,22.5,22.57,278200.0,20.1355,20.1622,20.0553,20.1177,278200.0
2015-01-06 10:30:00,22.57,22.58,22.49,22.56,268600.0,20.1177,20.1266,20.0464,20.1088,268600.0
2015-01-06 10:40:00,22.56,22.65,22.51,22.58,388900.0,20.1088,20.189,20.0642,20.1266,388900.0
2015-01-06 10:50:00,22.57,22.65,22.51,22.52,420500.0,20.1177,20.189,20.0642,20.0731,420500.0
2015-01-06 11:00:00,22.52,22.53,22.46,22.51,308300.0,20.0731,20.082,20.0196,20.0642,308300.0
2015-01-06 11:10:00,22.51,22.51,22.4,22.45,288300.0,20.0642,20.0642,19.9661,20.0107,288300.0
2015-01-06 11:20:00,22.44,22.46,22.39,22.45,282900.0,20.0018,20.0196,19.9572,20.0107,282900.0
2015-01-06 11:30:00,22.45,22.45,22.37,22.39,324000.0,20.0107,20.0107,19.9394,19.9572,324000.0
2015-01-06 11:40:00,22.4,22.46,22.38,22.44,350900.0,19.9661,20.0196,19.9483,20.0018,350900.0
2015-01-06 11:50:00,22.45,22.46,22.32,22.32,292100.0,20.0107,20.0196,19.8948,19.8948,292100.0
2015-01-06 12:00:00,22.32,22.33,22.27,22.32,512800.0,19.8948,19.9038,19.8503,19.8948,512800.0
2015-01-06 12:10:00,22.33,22.38,22.3,22.35,223900.0,19.9038,19.9483,19.877,19.9216,223900.0
2015-01-06 12:20:00,22.35,22.42,22.31,22.38,206100.0,19.9216,19.984,19.8859,19.9483,206100.0
2015-01-06 12:30:00,22.39,22.55,22.38,22.53,471700.0,19.9572,20.0998,19.9483,20.082,471700.0
2015-01-06 12:40:00,22.52,22.57,22.44,22.46,324600.0,20.0731,20.1177,20.0018,20.0196,324600.0
2015-01-06 12:50:00,22.46,22.56,22.43,22.55,307800.0,20.0196,20.1088,19.9929,20.0998,307800.0
2015-01-06 13:00:00,22.56,22.58,22.5,22.53,406700.0,20.1088,20.1266,20.0553,20.082,406700.0
2015-01-06 13:10:00,22.52,22.53,22.47,22.47,283900.0,20.0731,20.082,20.0285,20.0285,283900.0
2015-01-06 13:20:00,22.47,22.54,22.44,22.53,244700.0,20.0285,20.0909,20.0018,20.082,244700.0
2015-01-06 13:30:00,22.53,22.56,22.5,22.54,234100.0,20.082,20.1088,20.0553,20.0909,234100.0
2015-01-06 13:40:00,22.54,22.58,22.51,22.56,156500.0,20.0909,20.1266,20.0642,20.1088,156500.0
2015-01-06 13:50:00,22.56,22.64,22.52,22.63,221200.0,20.1088,20.1801,20.0731,20.1712,221200.0
2015-01-06 14:00:00,22.63,22.69,22.61,22.64,200800.0,20.1712,20.2246,20.1533,20.1801,200800.0
2015-01-06 14:10:00,22.64,22.68,22.59,22.65,232400.0,20.1801,20.2157,20.1355,20.189,232400.0
2015-01-06 14:20:00,22.66,22.78,22.65,22.76,336100.0,20.1979,20.3049,20.189,20.287,336100.0
2015-01-06 14:30:00,22.75,22.76,22.66,22.68,246400.0,20.2781,20.287,20.1979,20.2157,246400.0
2015-01-06 14:40:00,22.68,22.79,22.65,22.77,280600.0,20.2157,20.3138,20.189,20.2959,280600.0
2015-01-06 14:50:00,22.76,22.77,22.67,22.71,273400.0,20.287,20.2959,20.2068,20.2425,273400.0
2015-01-06 15:00:00,22.7,22.74,22.69,22.71,224300.0,20.2336,20.2692,20.2246,20.2425,224300.0
2015-01-06 15:10:00,22.71,22.71,22.62,22.7,378400.0,20.2425,20.2425,20.1622,20.2336,378400.0
2015-01-06 15:20:00,22.7,22.78,22.64,22.73,452300.0,20.2336,20.3049,20.1801,20.2603,452300.0
2015-01-06 15:30:00,22.73,22.76,22.64,22.64,558500.0,20.2603,20.287,20.1801,20.1801,558500.0
2015-01-06 15:40:00,22.65,22.66,22.57,22.58,788700.0,20.189,20.1979,20.1177,20.1266,788700.0
2015-01-06 15:50:00,22.58,22.58,22.53,22.53,1207600.0,20.1266,20.1266,20.082,20.082,1207600.0
2015-01-07 09:30:00,22.78,22.8,22.55,22.59,611900.0,20.3049,20.3227,20.0998,20.1355,611900.0
2015-01-07 09:40:00,22.59,22.59,22.39,22.57,424800.0,20.1355,20.1355,19.9572,20.1177,424800.0
2015-01-07 09:50:00,22.58,22.63,22.54,22.59,263500.0,20.1266,20.1712,20.0909,20.1355,263500.0
2015-01-07 10:00:00,22.59,22.69,22.58,22.64,352500.0,20.1355,20.2246,20.1266,20.1801,352500.0
2015-01-07 10:10:00,22.64,22.65,22.57,22.58,351400.0,20.1801,20.189,20.1177,20.1266,351400.0
2015-01-07 10:20:00,22.59,22.59,22.48,22.5,413700.0,20.1355,20.1355,20.0375,20.0553,413700.0
2015-01-07 10:30:00,22.49,22.51,22.42,22.49,437100.0,20.0464,20.0642,19.984,20.0464,437100.0
2015-01-07 10:40:00,22.48,22.5,22.44,22.5,246300.0,20.0375,20.0553,20.0018,20.0553,246300.0
2015-01-07 10:50:00,22.49,22.58,22.47,22.57,229700.0,20.0464,20.1266,20.0285,20.1177,229700.0
2015-01-07 11:00:00,22.57,22.61,22.53,22.58,215100.0,20.1177,20.1533,20.082,20.1266,215100.0
2015-01-07 11:10:00,22.58,22.6,22.49,22.52,312100.0,20.1266,20.1444,20.0464,20.0731,312100.0
2015-01-07 11:20:00,22.53,22.6,22.52,22.53,170800.0,20.082,20.1444,20.0731,20.082,170800.0
2015-01-07 11:30:00,22.53,22.58,22.51,22.57,162400.0,20.082,20.1266,20.0642,20.1177,162400.0
2015-01-07 11:40:00,22.57,22.6,22.55,22.58,99400.0,20.1177,20.1444,20.0998,20.1266,99400.0
2015-01-07 11:50:00,22.58,22.64,22.54,22.59,179900.0,20.1266,20.1801,20.0909,20.1355,179900.0
2015-01-07 12:00:00,22.59,22.75,22.59,22.7,308700.0,20.1355,20.2781,20.1355,20.2336,308700.0
2015-01-07 12:10:00,22.7,22.71,22.62,22.68,111000.0,20.2336,20.2425,20.1622,20.2157,111000.0
2015-01-07 12:20:00,22.67,22.71,22.65,22.68,104300.0,20.2068,20.2425,20.189,20.2157,104300.0
2015-01-07 12:30:00,22.68,22.69,22.58,22.64,173300.0,20.2157,20.2246,20.1266,20.1801,173300.0
2015-01-07 12:40:00,22.65,22.66,22.6,22.65,103000.0,20.189,20.1979,20.1444,20.189,103000.0
2015-01-07 12:50:00,22.66,22.73,22.64,22.73,120400.0,20.1979,20.2603,20.1801,20.2603,120400.0
2015-01-07 13:00:00,22.72,22.73,22.63,22.63,184700.0,20.2514,20.2603,20.1712,20.1712,184700.0
2015-01-07 13:10:00,22.63,22.67,22.61,22.63,115200.0,20.1712,20.2068,20.1533,20.1712,115200.0
2015-01-07 13:20:00,22.63,22.63,22.55,22.6,162500.0,20.1712,20.1712,20.0998,20.1444,162500.0
2015-01-07 13:30:00,22.6,22.63,22.57,22.58,152500.0,20.1444,20.1712,20.1177,20.1266,152500.0
2015-01-07 13:40:00,22.59,22.67,22.57,22.67,177400.0,20.1355,20.2068,20.1177,20.2068,177400.0
2015-01-07 13:50:00,22.67,22.67,22.61,22.62,132100.0,20.2068,20.2068,20.1533,20.1622,132100.0
2015-01-07 14:00:00,22.63,22.76,22.62,22.76,262600.0,20.1712,20.287,20.1622,20.287,262600.0
2015-01-07 14:10:00,22.76,22.79,22.73,22.78,278100.0,20.287,20.3138,20.2603,20.3049,278100.0
2015-01-07 14:20:00,22.78,22.81,22.73,22.79,206800.0,20.3049,20.3316,20.2603,20.3138,206800.0
2015-01-07 14:30:00,22.78,22.84,22.77,22.84,224100.0,20.3049,20.3583,20.2959,20.3583,224100.0
2015-01-07 14:40:00,22.84,22.9,22.83,22.9,198900.0,20.3583,20.4118,20.3494,20.4118,198900.0
2015-01-07 14:50:00,22.9,22.9,22.83,22.86,216700.0,20.4118,20.4118,20.3494,20.3762,216700.0
2015-01-07 15:00:00,22.86,22.87,22.81,22.86,195900.0,20.3762,20.3851,20.3316,20.3762,195900.0
2015-01-07 15:10:00,22.86,22.88,22.81,22.86,318800.0,20.3762,20.394,20.3316,20.3762,318800.0
2015-01-07 15:20:00,22.86,22.87,22.79,22.84,287100.0,20.3762,20.3851,20.3138,20.3583,287100.0
2015-01-07 15:30:00,22.84,22.85,22.78,22.79,399600.0,20.3583,20.3673,20.3049,20.3138,399600.0
2015-01-07 15:40:00,22.79,22.88,22.79,22.87,471600.0,20.3138,20.394,20.3138,20.3851,471600.0
2015-01-07 15:50:00,22.88,22.88,22.82,22.84,746500.0,20.394,20.394,20.3405,20.3583,746500.0
2015-01-08 09:30:00,23.05,23.07,22.85,22.92,491000.0,20.5455,20.5633,20.3673,20.4296,491000.0
2015-01-08 09:40:00,22.92,23.02,22.82,22.91,349500.0,20.4296,20.5188,20.3405,20.4207,349500.0
2015-01-08 09:50:00,22.91,23.15,22.91,23.15,282200.0,20.4207,20.6347,20.4207,20.6347,282200.0
2015-01-08 10:00:00,23.14,23.27,23.14,23.22,381200.0,20.6257,20.7416,20.6257,20.697,381200.0
2015-01-08 10:10:00,23.22,23.33,23.21,23.28,235000.0,20.697,20.7951,20.6881,20.7505,235000.0
2015-01-08 10:20:00,23.29,23.3,23.15,23.17,311300.0,20.7594,20.7684,20.6347,20.6525,311300.0
2015-01-08 10:30:00,23.17,23.37,23.17,23.37,224700.0,20.6525,20.8308,20.6525,20.8308,224700.0
2015-01-08 10:40:00,23.37,23.41,23.3,23.33,297400.0,20.8308,20.8664,20.7684,20.7951,297400.0
2015-01-08 10:50:00,23.32,23.33,23.27,23.32,185200.0,20.7862,20.7951,20.7416,20.7862,185200.0
2015-01-08 11:00:00,23.33,23.44,23.32,23.39,340000.0,20.7951,20.8931,20.7862,20.8486,340000.0
2015-01-08 11:10:00,23.39,23.4,23.33,23.35,228800.0,20.8486,20.8575,20.7951,20.8129,228800.0
2015-01-08 11:20:00,23.36,23.37,23.31,23.37,218600.0,20.8218,20.8308,20.7773,20.8308,218600.0
2015-01-08 11:30:00,23.37,23.41,23.33,23.41,174500.0,20.8308,20.8664,20.7951,20.8664,174500.0
2015-01-08 11:40:00,23.42,23.43,23.34,23.36,221700.0,20.8753,20.8842,20.804,20.8218,221700.0
2015-01-08 11:50:00,23.36,23.39,23.33,23.39,127900.0,20.8218,20.8486,20.7951,20.8486,127900.0
2015-01-08 12:00:00,23.39,23.44,23.36,23.37,148400.0,20.8486,20.8931,20.8218,20.8308,148400.0
2015-01-08 12:10:00,23.37,23.38,23.3,23.32,120600.0,20.8308,20.8397,20.7684,20.7862,120600.0
2015-01-08 12:20:00,23.32,23.39,23.3,23.39,132300.0,20.7862,20.8486,20.7684,20.8486,132300.0
2015-01-08 12:30:00,23.39,23.41,23.33,23.34,125400.0,20.8486,20.8664,20.7951,20.804,125400.0
2015-01-08 12:40:00,23.35,23.42,23.34,23.38,164300.0,20.8129,20.8753,20.804,20.8397,164300.0
2015-01-08 12:50:00,23.39,23.39,23.35,23.39,109600.0,20.8486,20.8486,20.8129,20.8486,109600.0
2015-01-08 13:00:00,23.39,23.43,23.35,23.38,163600.0,20.8486,20.8842,20.8129,20.8397,163600.0
2015-01-08 13:10:00,23.39,23.4,23.34,23.4,146000.0,20.8486,20.8575,20.804,20.8575,146000.0
2015-01-08 13:20:00,23.4,23.47,23.37,23.42,240800.0,20.8575,20.9199,20.8308,20.8753,240800.0
2015-01-08 13:30:00,23.42,23.48,23.4,23.45,151600.0,20.8753,20.9288,20.8575,20.9021,151600.0
2015-01-08 13:40:00,23.46,23.5,23.41,23.42,163300.0,20.911,20.9466,20.8664,20.8753,163300.0
2015-01-08 13:50:00,23.42,23.42,23.3,23.34,269000.0,20.8753,20.8753,20.7684,20.804,269000.0
2015-01-08 14:00:00,23.35,23.36,23.32,23.35,156000.0,20.8129,20.8218,20.7862,20.8129,156000.0
2015-01-08 14:10:00,23.35,23.36,23.26,23.28,237900.0,20.8129,20.8218,20.7327,20.7505,237900.0
2015-01-08 14:20:00,23.28,23.33,23.26,23.3,222900.0,20.7505,20.7951,20.7327,20.7684,222900.0
2015-01-08 14:30:00,23.31,23.38,23.29,23.38,186100.0,20.7773,20.8397,20.7594,20.8397,186100.0
2015-01-08 14:40:00,23.38,23.44,23.33,23.34,207500.0,20.8397,20.8931,20.7951,20.804,207500.0
2015-01-08 14:50:00,23.34,23.36,23.3,23.31,121800.0,20.804,20.8218,20.7684,20.7773,121800.0
2015-01-08 15:00:00,23.31,23.36,23.31,23.32,226200.0,20.7773,20.8218,20.7773,20.7862,226200.0
2015-01-08 15:10:00,23.32,23.37,23.31,23.35,227000.0,20.7862,20.8308,20.7773,20.8129,227000.0
2015-01-08 15:20:00,23.35,23.36,23.31,23.33,214900.0,20.8129,20.8218,20.7773,20.7951,214900.0
2015-01-08 15:30:00,23.33,23.38,23.32,23.34,280100.0,20.7951,20.8397,20.7862,20.804,280100.0
2015-01-08 15:40:00,23.35,23.36,23.29,23.3,403200.0,20.8129,20.8218,20.7594,20.7684,403200.0
2015-01-08 15:50:00,23.31,23.39,23.31,23.38,886100.0,20.7773,20.8486,20.7773,20.8397,886100.0
2015-01-09 09:30:00,23.52,23.62,23.44,23.47,419300.0,20.9645,21.0536,20.8931,20.9199,419300.0
2015-01-09 09:40:00,23.46,23.52,23.31,23.34,308600.0,20.911,20.9645,20.7773,20.804,308600.0
2015-01-09 09:50:00,23.33,23.39,23.23,23.26,211100.0,20.7951,20.8486,20.706,20.7327,211100.0
2015-01-09 10:00:00,23.25,23.27,23.16,23.26,271600.0,20.7238,20.7416,20.6436,20.7327,271600.0
2015-01-09 10:10:00,23.25,23.31,23.24,23.26,186800.0,20.7238,20.7773,20.7149,20.7327,186800.0
2015-01-09 10:20:00,23.26,23.32,23.21,23.22,111400.0,20.7327,20.7862,20.6881,20.697,111400.0
2015-01-09 10:30:00,23.23,23.25,23.15,23.15,149400.0,20.706,20.7238,20.6347,20.6347,149400.0
2015-01-09 10:40:00,23.16,23.16,23.1,23.12,210900.0,20.6436,20.6436,20.5901,20.6079,210900.0
2015-01-09 10:50:00,23.12,23.17,23.07,23.17,421300.0,20.6079,20.6525,20.5633,20.6525,421300.0
2015-01-09 11:00:00,23.17,23.17,23.12,23.15,171600.0,20.6525,20.6525,20.6079,20.6347,171600.0
2015-01-09 11:10:00,23.15,23.17,23.11,23.16,187100.0,20.6347,20.6525,20.599,20.6436,187100.0
2015-01-09 11:20:00,23.16,23.24,23.15,23.21,242900.0,20.6436,20.7149,20.6347,20.6881,242900.0
2015-01-09 11:30:00,23.21,23.32,23.21,23.25,296900.0,20.6881,20.7862,20.6881,20.7238,296900.0
2015-01-09 11:40:00,23.25,23.26,23.2,23.21,173400.0,20.7238,20.7327,20.6792,20.6881,173400.0
2015-01-09 11:50:00,23.21,23.26,23.21,23.25,213100.0,20.6881,20.7327,20.6881,20.7238,213100.0
2015-01-09 12:00:00,23.26,23.34,23.25,23.33,198000.0,20.7327,20.804,20.7238,20.7951,198000.0
2015-01-09 12:10:00,23.33,23.35,23.3,23.34,212200.0,20.7951,20.8129,20.7684,20.804,212200.0
2015-01-09 12:20:00,23.34,23.34,23.25,23.28,183200.0,20.804,20.804,20.7238,20.7505,183200.0
2015-01-09 12:30:00,23.28,23.28,23.25,23.28,150600.0,20.7505,20.7505,20.7238,20.7505,150600.0
2015-01-09 12:40:00,23.28,23.33,23.27,23.32,175000.0,20.7505,20.7951,20.7416,20.7862,175000.0
2015-01-09 12:50:00,23.31,23.35,23.25,23.25,148500.0,20.7773,20.8129,20.7238,20.7238,148500.0
2015-01-09 13:00:00,23.26,23.27,23.21,23.25,207500.0,20.7327,20.7416,20.6881,20.7238,207500.0
2015-01-09 13:10:00,23.24,23.26,23.18,23.2,135100.0,20.7149,20.7327,20.6614,20.6792,135100.0
2015-01-09 13:20:00,23.21,23.21,23.13,23.17,123900.0,20.6881,20.6881,20.6168,20.6525,123900.0
2015-01-09 13:30:00,23.18,23.24,23.18,23.21,102700.0,20.6614,20.7149,20.6614,20.6881,102700.0
2015-01-09 13:40:00,23.21,23.26,23.18,23.26,150200.0,20.6881,20.7327,20.6614,20.7327,150200.0
2015-01-09 13:50:00,23.26,23.29,23.23,23.25,129500.0,20.7327,20.7594,20.706,20.7238,129500.0
2015-01-09 14:00:00,23.25,23.26,23.21,23.23,117900.0,20.7238,20.7327,20.6881,20.706,117900.0
2015-01-09 14:10:00,23.24,23.29,23.23,23.28,127800.0,20.7149,20.7594,20.706,20.7505,127800.0
2015-01-09 14:20:00,23.27,23.28,23.25,23.28,118400.0,20.7416,20.7505,20.7238,20.7505,118400.0
2015-01-09 14:30:00,23.27,23.29,23.22,23.29,168400.0,20.7416,20.7594,20.697,20.7594,168400.0
2015-01-09 14:40:00,23.29,23.31,23.28,23.3,184500.0,20.7594,20.7773,20.7505,20.7684,184500.0
2015-01-09 14:50:00,23.3,23.34,23.28,23.33,195000.0,20.7684,20.804,20.7505,20.7951,195000.0
2015-01-09 15:00:00,23.33,23.39,23.32,23.37,171800.0,20.7951,20.8486,20.7862,20.8308,171800.0
2015-01-09 15:10:00,23.36,23.42,23.36,23.4,212300.0,20.8218,20.8753,20.8218,20.8575,212300.0
2015-01-09 15:20:00,23.41,23.41,23.35,23.36,263100.0,20.8664,20.8664,20.8129,20.8218,263100.0
2015-01-09 15:30:00,23.37,23.4,23.34,23.39,228500.0,20.8308,20.8575,20.804,20.8486,228500.0
2015-01-09 15:40:00,23.39,23.44,23.38,23.41,332400.0,20.8486,20.8931,20.8397,20.8664,332400.0
2015-01-09 15:50:00,23.41,23.47,23.38,23.45,1130900.0,20.8664,20.9199,20.8397,20.9021,1130900.0
2015-01-12 09:30:00,23.02,23.05,22.57,22.68,1205400.0,20.5188,20.5455,20.1177,20.2157,1205400.0
2015-01-12 09:40:00,22.69,22.69,22.52,22.54,790700.0,20.2246,20.2246,20.0731,20.0909,790700.0
2015-01-12 09:50:00,22.54,22.64,22.44,22.57,859400.0,20.0909,20.1801,20.0018,20.1177,859400.0
2015-01-12 10:00:00,22.58,22.7,22.47,22.66,512400.0,20.1266,20.2336,20.0285,20.1979,512400.0
2015-01-12 10:10:00,22.66,22.68,22.52,22.66,575800.0,20.1979,20.2157,20.0731,20.1979,575800.0
2015-01-12 10:20:00,22.66,22.71,22.63,22.68,343000.0,20.1979,20.2425,20.1712,20.2157,343000.0
2015-01-12 10:30:00,22.69,22.7,22.63,22.7,185300.0,20.2246,20.2336,20.1712,20.2336,185300.0
2015-01-12 10:40:00,22.7,22.71,22.57,22.57,227300.0,20.2336,20.2425,20.1177,20.1177,227300.0
2015-01-12 10:50:00,22.56,22.68,22.55,22.66,226600.0,20.1088,20.2157,20.0998,20.1979,226600.0
2015-01-12 11:00:00,22.67,22.7,22.61,22.63,235800.0,20.2068,20.2336,20.1533,20.1712,235800.0
2015-01-12 11:10:00,22.64,22.65,22.59,22.63,166500.0,20.1801,20.189,20.1355,20.1712,166500.0
2015-01-12 11:20:00,22.63,22.63,22.54,22.55,384400.0,20.1712,20.1712,20.0909,20.0998,384400.0
2015-01-12 11:30:00,22.54,22.67,22.53,22.67,545300.0,20.0909,20.2068,20.082,20.2068,545300.0
2015-01-12 11:40:00,22.67,22.72,22.61,22.63,242600.0,20.2068,20.2514,20.1533,20.1712,242600.0
2015-01-12 11:50:00,22.63,22.73,22.62,22.7,186600.0,20.1712,20.2603,20.1622,20.2336,186600.0
2015-01-12 12:00:00,22.71,22.75,22.64,22.67,278300.0,20.2425,20.2781,20.1801,20.2068,278300.0
2015-01-12 12:10:00,22.66,22.77,22.64,22.73,142700.0,20.1979,20.2959,20.1801,20.2603,142700.0
2015-01-12 12:20:00,22.72,22.8,22.71,22.78,126000.0,20.2514,20.3227,20.2425,20.3049,126000.0
2015-01-12 12:30:00,22.78,22.83,22.77,22.81,163200.0,20.3049,20.3494,20.2959,20.3316,163200.0
2015-01-12 12:40:00,22.8,22.81,22.76,22.79,188700.0,20.3227,20.3316,20.287,20.3138,188700.0
2015-01-12 12:50:00,22.8,22.86,22.77,22.81,141500.0,20.3227,20.3762,20.2959,20.3316,141500.0
2015-01-12 13:00:00,22.81,22.84,22.79,22.82,136500.0,20.3316,20.3583,20.3138,20.3405,136500.0
2015-01-12 13:10:00,22.82,22.85,22.81,22.82,106000.0,20.3405,20.3673,20.3316,20.3405,106000.0
2015-01-12 13:20:00,22.83,22.88,22.78,22.86,167000.0,20.3494,20.394,20.3049,20.3762,167000.0
2015-01-12 13:30:00,22.86,22.92,22.85,22.88,117900.0,20.3762,20.4296,20.3673,20.394,117900.0
2015-01-12 13:40:00,22.89,23.01,22.89,23.01,179100.0,20.4029,20.5099,20.4029,20.5099,179100.0
2015-01-12 13:50:00,23.01,23.07,22.99,23.01,219600.0,20.5099,20.5633,20.492,20.5099,219600.0
2015-01-12 14:00:00,23.01,23.06,23.0,23.03,161600.0,20.5099,20.5544,20.501,20.5277,161600.0
2015-01-12 14:10:00,23.02,23.08,23.01,23.07,282300.0,20.5188,20.5723,20.5099,20.5633,282300.0
2015-01-12 14:20:00,23.07,23.17,23.07,23.13,498300.0,20.5633,20.6525,20.5633,20.6168,498300.0
2015-01-12 14:30:00,23.13,23.14,23.05,23.05,301100.0,20.6168,20.6257,20.5455,20.5455,301100.0
2015-01-12 14:40:00,23.05,23.07,23.03,23.04,217700.0,20.5455,20.5633,20.5277,20.5366,217700.0
2015-01-12 14:50:00,23.04,23.05,22.96,23.0,272300.0,20.5366,20.5455,20.4653,20.501,272300.0
2015-01-12 15:00:00,23.0,23.02,22.96,22.96,238900.0,20.501,20.5188,20.4653,20.4653,238900.0
2015-01-12 15:10:00,22.96,23.02,22.94,23.01,352000.0,20.4653,20.5188,20.4475,20.5099,352000.0
2015-01-12 15:20:00,23.01,23.04,22.95,23.01,335000.0,20.5099,20.5366,20.4564,20.5099,335000.0
2015-01-12 15:30:00,23.01,23.02,22.95,23.01,252400.0,20.5099,20.5188,20.4564,20.5099,252400.0
2015-01-12 15:40:00,23.02,23.07,23.0,23.03,420500.0,20.5188,20.5633,20.501,20.5277,420500.0
2015-01-12 15:50:00,23.04,23.09,23.03,23.06,884700.0,20.5366,20.5812,20.5277,20.5544,884700.0
2015-01-13 09:30:00,22.58,22.7,22.29,22.29,1068200.0,20.4255,20.5341,20.1632,20.1632,1068200.0
2015-01-13 09:40:00,22.3,22.31,21.84,22.05,1686700.0,20.1722,20.1813,19.7561,19.9461,1686700.0
2015-01-13 09:50:00,22.06,22.15,22.01,22.07,765800.0,19.9551,20.0366,19.9099,19.9642,765800.0
2015-01-13 10:00:00,22.07,22.11,21.87,22.02,792700.0,19.9642,20.0004,19.7833,19.919,792700.0
2015-01-13 10:10:00,22.01,22.03,21.92,22.0,553000.0,19.9099,19.928,19.8285,19.9009,553000.0
2015-01-13 10:20:00,22.0,22.04,21.97,22.0,302800.0,19.9009,19.937,19.8737,19.9009,302800.0
2015-01-13 10:30:00,22.01,22.01,21.93,21.96,426800.0,19.9099,19.9099,19.8375,19.8647,426800.0
2015-01-13 10:40:00,21.96,22.02,21.92,22.0,543700.0,19.8647,19.919,19.8285,19.9009,543700.0
2015-01-13 10:50:00,22.0,22.05,21.97,22.0,275100.0,19.9009,19.9461,19.8737,19.9009,275100.0
2015-01-13 11:00:00,21.99,22.05,21.99,22.01,412600.0,19.8918,19.9461,19.8918,19.9099,412600.0
2015-01-13 11:10:00,22.0,22.02,21.99,22.01,236300.0,19.9009,19.919,19.8918,19.9099,236300.0
2015-01-13 11:20:00,22.01,22.02,21.98,22.01,317500.0,19.9099,19.919,19.8828,19.9099,317500.0
2015-01-13 11:30:00,22.01,22.04,21.97,21.99,254100.0,19.9099,19.937,19.8737,19.8918,254100.0
2015-01-13 11:40:00,21.99,22.03,21.95,22.01,270900.0,19.8918,19.928,19.8556,19.9099,270900.0
2015-01-13 11:50:00,22.0,22.05,21.99,21.99,228900.0,19.9009,19.9461,19.8918,19.8918,228900.0
2015-01-13 12:00:00,22.0,22.05,21.92,21.94,540000.0,19.9009,19.9461,19.8285,19.8466,540000.0
2015-01-13 12:10:00,21.93,21.93,21.84,21.84,353000.0,19.8375,19.8375,19.7561,19.7561,353000.0
2015-01-13 12:20:00,21.83,21.84,21.75,21.76,324600.0,19.7471,19.7561,19.6747,19.6838,324600.0
2015-01-13 12:30:00,21.75,21.76,21.69,21.73,410700.0,19.6747,19.6838,19.6204,19.6566,410700.0
2015-01-13 12:40:00,21.73,21.76,21.65,21.74,434100.0,19.6566,19.6838,19.5843,19.6657,434100.0
2015-01-13 12:50:00,21.74,21.77,21.65,21.65,331800.0,19.6657,19.6928,19.5843,19.5843,331800.0
2015-01-13 13:00:00,21.66,21.67,21.59,21.6,431100.0,19.5933,19.6023,19.53,19.539,431100.0
2015-01-13 13:10:00,21.6,21.61,21.53,21.55,341400.0,19.539,19.5481,19.4757,19.4938,341400.0
2015-01-13 13:20:00,21.54,21.55,21.35,21.37,806100.0,19.4848,19.4938,19.3129,19.331,806100.0
2015-01-13 13:30:00,21.37,21.47,21.35,21.42,450900.0,19.331,19.4214,19.3129,19.3762,450900.0
2015-01-13 13:40:00,21.42,21.43,21.34,21.37,357100.0,19.3762,19.3852,19.3038,19.331,357100.0
2015-01-13 13:50:00,21.37,21.38,21.26,21.28,605000.0,19.331,19.34,19.2315,19.2496,605000.0
2015-01-13 14:00:00,21.27,21.27,21.12,21.16,891100.0,19.2405,19.2405,19.1048,19.141,891100.0
2015-01-13 14:10:00,21.15,21.19,21.11,21.17,505300.0,19.132,19.1681,19.0958,19.1501,505300.0
2015-01-13 14:20:00,21.17,21.23,21.16,21.2,685000.0,19.1501,19.2043,19.141,19.1772,685000.0
2015-01-13 14:30:00,21.2,21.21,21.16,21.16,898300.0,19.1772,19.1862,19.141,19.141,898300.0
2015-01-13 14:40:00,21.16,21.18,21.1,21.14,626400.0,19.141,19.1591,19.0867,19.1229,626400.0
2015-01-13 14:50:00,21.14,21.19,21.1,21.1,351900.0,19.1229,19.1681,19.0867,19.0867,351900.0
2015-01-13 15:00:00,21.1,21.12,21.05,21.07,389300.0,19.0867,19.1048,19.0415,19.0596,389300.0
2015-01-13 15:10:00,21.07,21.08,21.0,21.03,836500.0,19.0596,19.0686,18.9963,19.0234,836500.0
2015-01-13 15:20:00,21.02,21.04,20.95,20.96,850200.0,19.0144,19.0325,18.951,18.9601,850200.0
2015-01-13 15:30:00,20.96,21.08,20.95,21.08,1057300.0,18.9601,19.0686,18.951,19.0686,1057300.0
2015-01-13 15:40:00,21.08,21.09,20.96,21.0,1536500.0,19.0686,19.0777,18.9601,18.9963,1536500.0
2015-01-13 15:50:00,21.0,21.06,20.98,21.06,3375600.0,18.9963,19.0506,18.9782,19.0506,3375600.0
2015-01-14 09:30:00,19.26,19.36,18.75,19.12,5174800.0,17.4223,17.5128,16.961,17.2957,5174800.0
2015-01-14 09:40:00,19.15,19.15,18.91,19.1,2663900.0,17.3228,17.3228,17.1057,17.2776,2663900.0
2015-01-14 09:50:00,19.1,19.1,18.9,18.91,1889500.0,17.2776,17.2776,17.0967,17.1057,1889500.0
2015-01-14 10:00:00,18.91,18.96,18.74,18.9,2497000.0,17.1057,17.1509,16.9519,17.0967,2497000.0
2015-01-14 10:10:00,18.9,18.92,18.75,18.77,1808000.0,17.0967,17.1147,16.961,16.9791,1808000.0
2015-01-14 10:20:00,18.77,18.9,18.67,18.87,2167300.0,16.9791,17.0967,16.8886,17.0695,2167300.0
2015-01-14 10:30:00,18.87,18.88,18.79,18.85,1069200.0,17.0695,17.0786,16.9971,17.0514,1069200.0
2015-01-14 10:40:00,18.84,18.87,18.71,18.71,1018200.0,17.0424,17.0695,16.9248,16.9248,1018200.0
2015-01-14 10:50:00,18.72,18.76,18.68,18.73,1206200.0,16.9338,16.97,16.8976,16.9429,1206200.0
2015-01-14 11:00:00,18.72,18.73,18.52,18.55,1472400.0,16.9338,16.9429,16.7529,16.78,1472400.0
2015-01-14 11:10:00,18.55,18.59,18.45,18.54,1860600.0,16.78,16.8162,16.6896,16.771,1860600.0
2015-01-14 11:20:00,18.54,18.66,18.53,18.59,1025300.0,16.771,16.8796,16.762,16.8162,1025300.0
2015-01-14 11:30:00,18.59,18.59,18.51,18.53,1321800.0,16.8162,16.8162,16.7439,16.762,1321800.0
2015-01-14 11:40:00,18.52,18.59,18.52,18.58,650100.0,16.7529,16.8162,16.7529,16.8072,650100.0
2015-01-14 11:50:00,18.58,18.59,18.48,18.5,816600.0,16.8072,16.8162,16.7167,16.7348,816600.0
2015-01-14 12:00:00,18.5,18.63,18.49,18.55,653300.0,16.7348,16.8524,16.7258,16.78,653300.0
2015-01-14 12:10:00,18.56,18.56,18.5,18.54,589500.0,16.7891,16.7891,16.7348,16.771,589500.0
2015-01-14 12:20:00,18.54,18.6,18.53,18.56,707700.0,16.771,16.8253,16.762,16.7891,707700.0
2015-01-14 12:30:00,18.56,18.56,18.48,18.5,834500.0,16.7891,16.7891,16.7167,16.7348,834500.0
2015-01-14 12:40:00,18.5,18.5,18.38,18.42,1373800.0,16.7348,16.7348,16.6263,16.6624,1373800.0
2015-01-14 12:50:00,18.42,18.46,18.4,18.41,730700.0,16.6624,16.6986,16.6444,16.6534,730700.0
2015-01-14 13:00:00,18.41,18.41,18.3,18.31,1135100.0,16.6534,16.6534,16.5539,16.5629,1135100.0
2015-01-14 13:10:00,18.3,18.32,18.26,18.28,645600.0,16.5539,16.572,16.5177,16.5358,645600.0
2015-01-14 13:20:00,18.27,18.28,18.21,18.23,777100.0,16.5268,16.5358,16.4725,16.4906,777100.0
2015-01-14 13:30:00,18.23,18.23,18.07,18.08,1140100.0,16.4906,16.4906,16.3458,16.3549,1140100.0
2015-01-14 13:40:00,18.07,18.08,17.95,18.0,1705800.0,16.3458,16.3549,16.2373,16.2825,1705800.0
2015-01-14 13:50:00,18.0,18.0,17.86,17.91,1358500.0,16.2825,16.2825,16.1559,16.2011,1358500.0
2015-01-14 14:00:00,17.91,17.97,17.85,17.93,1011200.0,16.2011,16.2554,16.1468,16.2192,1011200.0
2015-01-14 14:10:00,17.93,18.11,17.89,18.11,1306600.0,16.2192,16.382,16.183,16.382,1306600.0
2015-01-14 14:20:00,18.11,18.15,18.04,18.15,1162600.0,16.382,16.4182,16.3187,16.4182,1162600.0
2015-01-14 14:30:00,18.14,18.39,18.13,18.2,1822100.0,16.4092,16.6353,16.4001,16.4634,1822100.0
2015-01-14 14:40:00,18.2,18.31,18.1,18.31,1177200.0,16.4634,16.5629,16.373,16.5629,1177200.0
2015-01-14 14:50:00,18.31,18.34,18.25,18.31,875900.0,16.5629,16.5901,16.5087,16.5629,875900.0
2015-01-14 15:00:00,18.31,18.46,18.29,18.45,1335000.0,16.5629,16.6986,16.5449,16.6896,1335000.0
2015-01-14 15:10:00,18.45,18.49,18.3,18.47,1162800.0,16.6896,16.7258,16.5539,16.7077,1162800.0
2015-01-14 15:20:00,18.47,18.57,18.44,18.56,1230600.0,16.7077,16.7981,16.6805,16.7891,1230600.0
2015-01-14 15:30:00,18.56,18.57,18.46,18.54,1244600.0,16.7891,16.7981,16.6986,16.771,1244600.0
2015-01-14 15:40:00,18.54,18.75,18.53,18.75,1828500.0,16.771,16.961,16.762,16.961,1828500.0
2015-01-14 15:50:00,18.75,18.78,18.71,18.74,2533000.0,16.961,16.9881,16.9248,16.9519,2533000.0
2015-01-15 09:30:00,19.08,19.3,18.91,18.97,1446100.0,17.2595,17.4585,17.1057,17.16,1446100.0
2015-01-15 09:40:00,18.97,18.97,18.72,18.75,1055200.0,17.16,17.16,16.9338,16.961,1055200.0
2015-01-15 09:50:00,18.75,19.0,18.73,18.84,1062700.0,16.961,17.1871,16.9429,17.0424,1062700.0
2015-01-15 10:00:00,18.83,18.87,18.61,18.82,1392200.0,17.0333,17.0695,16.8343,17.0243,1392200.0
2015-01-15 10:10:00,18.82,18.98,18.77,18.96,729700.0,17.0243,17.169,16.9791,17.1509,729700.0
2015-01-15 10:20:00,18.96,19.04,18.89,18.98,741700.0,17.1509,17.2233,17.0876,17.169,741700.0
2015-01-15 10:30:00,18.98,19.15,18.97,19.0,734800.0,17.169,17.3228,17.16,17.1871,734800.0
2015-01-15 10:40:00,18.99,19.0,18.73,18.73,778100.0,17.1781,17.1871,16.9429,16.9429,778100.0
2015-01-15 10:50:00,18.73,18.79,18.69,18.74,735200.0,16.9429,16.9971,16.9067,16.9519,735200.0
2015-01-15 11:00:00,18.74,18.77,18.65,18.65,595200.0,16.9519,16.9791,16.8705,16.8705,595200.0
2015-01-15 11:10:00,18.66,18.75,18.65,18.7,633900.0,16.8796,16.961,16.8705,16.9157,633900.0
2015-01-15 11:20:00,18.7,18.7,18.56,18.56,598500.0,16.9157,16.9157,16.7891,16.7891,598500.0
2015-01-15 11:30:00,18.57,18.67,18.55,18.64,649800.0,16.7981,16.8886,16.78,16.8615,649800.0
2015-01-15 11:40:00,18.65,18.85,18.64,18.73,645700.0,16.8705,17.0514,16.8615,16.9429,645700.0
2015-01-15 11:50:00,18.73,18.75,18.64,18.7,406700.0,16.9429,16.961,16.8615,16.9157,406700.0
2015-01-15 12:00:00,18.7,18.78,18.68,18.76,403100.0,16.9157,16.9881,16.8976,16.97,403100.0
2015-01-15 12:10:00,18.77,18.8,18.66,18.66,393600.0,16.9791,17.0062,16.8796,16.8796,393600.0
2015-01-15 12:20:00,18.66,18.7,18.64,18.66,451100.0,16.8796,16.9157,16.8615,16.8796,451100.0
2015-01-15 12:30:00,18.66,18.72,18.63,18.72,349700.0,16.8796,16.9338,16.8524,16.9338,349700.0
2015-01-15 12:40:00,18.72,18.72,18.63,18.66,269500.0,16.9338,16.9338,16.8524,16.8796,269500.0
2015-01-15 12:50:00,18.66,18.75,18.64,18.75,272300.0,16.8796,16.961,16.8615,16.961,272300.0
2015-01-15 13:00:00,18.74,18.79,18.71,18.74,332200.0,16.9519,16.9971,16.9248,16.9519,332200.0
2015-01-15 13:10:00,18.74,18.78,18.73,18.75,207300.0,16.9519,16.9881,16.9429,16.961,207300.0
2015-01-15 13:20:00,18.74,18.77,18.72,18.76,261000.0,16.9519,16.9791,16.9338,16.97,261000.0
2015-01-15 13:30:00,18.75,18.76,18.71,18.73,196000.0,16.961,16.97,16.9248,16.9429,196000.0
2015-01-15 13:40:00,18.73,18.73,18.68,18.69,212100.0,16.9429,16.9429,16.8976,16.9067,212100.0
2015-01-15 13:50:00,18.69,18.77,18.68,18.73,350200.0,16.9067,16.9791,16.8976,16.9429,350200.0
2015-01-15 14:00:00,18.73,18.73,18.69,18.69,317900.0,16.9429,16.9429,16.9067,16.9067,317900.0
2015-01-15 14:10:00,18.7,18.71,18.65,18.68,308900.0,16.9157,16.9248,16.8705,16.8976,308900.0
2015-01-15 14:20:00,18.68,18.68,18.65,18.66,297600.0,16.8976,16.8976,16.8705,16.8796,297600.0
2015-01-15 14:30:00,18.66,18.73,18.66,18.7,355400.0,16.8796,16.9429,16.8796,16.9157,355400.0
2015-01-15 14:40:00,18.69,18.72,18.69,18.71,222800.0,16.9067,16.9338,16.9067,16.9248,222800.0
2015-01-15 14:50:00,18.72,18.72,18.66,18.67,382900.0,16.9338,16.9338,16.8796,16.8886,382900.0
2015-01-15 15:00:00,18.67,18.67,18.57,18.57,352000.0,16.8886,16.8886,16.7981,16.7981,352000.0
2015-01-15 15:10:00,18.57,18.58,18.46,18.51,843900.0,16.7981,16.8072,16.6986,16.7439,843900.0
2015-01-15 15:20:00,18.51,18.51,18.45,18.46,620000.0,16.7439,16.7439,16.6896,16.6986,620000.0
2015-01-15 15:30:00,18.46,18.47,18.4,18.41,670900.0,16.6986,16.7077,16.6444,16.6534,670900.0
2015-01-15 15:40:00,18.41,18.42,18.33,18.36,1190000.0,16.6534,16.6624,16.581,16.6082,1190000.0
2015-01-15 15:50:00,18.36,18.37,18.32,18.32,1893400.0,16.6082,16.6172,16.572,16.572,1893400.0
2015-01-16 09:30:00,18.82,18.82,18.58,18.64,1612300.0,17.0243,17.0243,16.8072,16.8615,1612300.0
2015-01-16 09:40:00,18.63,18.72,18.57,18.66,783400.0,16.8524,16.9338,16.7981,16.8796,783400.0
2015-01-16 09:50:00,18.67,18.71,18.64,18.66,601700.0,16.8886,16.9248,16.8615,16.8796,601700.0
2015-01-16 10:00:00,18.65,18.74,18.62,18.72,960700.0,16.8705,16.9519,16.8434,16.9338,960700.0
2015-01-16 10:10:00,18.73,18.74,18.64,18.65,651000.0,16.9429,16.9519,16.8615,16.8705,651000.0
2015-01-16 10:20:00,18.65,18.76,18.65,18.75,857200.0,16.8705,16.97,16.8705,16.961,857200.0
2015-01-16 10:30:00,18.75,18.81,18.72,18.75,695300.0,16.961,17.0152,16.9338,16.961,695300.0
2015-01-16 10:40:00,18.74,18.78,18.68,18.7,431000.0,16.9519,16.9881,16.8976,16.9157,431000.0
2015-01-16 10:50:00,18.7,18.78,18.69,18.73,764800.0,16.9157,16.9881,16.9067,16.9429,764800.0
2015-01-16 11:00:00,18.73,18.75,18.68,18.7,449100.0,16.9429,16.961,16.8976,16.9157,449100.0
2015-01-16 11:10:00,18.7,18.73,18.66,18.7,397200.0,16.9157,16.9429,16.8796,16.9157,397200.0
2015-01-16 11:20:00,18.7,18.75,18.66,18.75,475200.0,16.9157,16.961,16.8796,16.961,475200.0
2015-01-16 11:30:00,18.75,18.87,18.75,18.87,325200.0,16.961,17.0695,16.961,17.0695,325200.0
2015-01-16 11:40:00,18.87,18.92,18.85,18.88,348200.0,17.0695,17.1147,17.0514,17.0786,348200.0
2015-01-16 11:50:00,18.88,18.94,18.83,18.85,412900.0,17.0786,17.1328,17.0333,17.0514,412900.0
2015-01-16 12:00:00,18.85,18.89,18.82,18.85,269400.0,17.0514,17.0876,17.0243,17.0514,269400.0
2015-01-16 12:10:00,18.84,18.96,18.84,18.96,441200.0,17.0424,17.1509,17.0424,17.1509,441200.0
2015-01-16 12:20:00,18.95,18.96,18.92,18.96,411000.0,17.1419,17.1509,17.1147,17.1509,411000.0
2015-01-16 12:30:00,18.96,19.04,18.94,19.02,636900.0,17.1509,17.2233,17.1328,17.2052,636900.0
2015-01-16 12:40:00,19.03,19.1,19.02,19.08,457400.0,17.2142,17.2776,17.2052,17.2595,457400.0
2015-01-16 12:50:00,19.07,19.21,19.07,19.19,833300.0,17.2504,17.3771,17.2504,17.359,833300.0
2015-01-16 13:00:00,19.18,19.25,19.11,19.22,444100.0,17.3499,17.4133,17.2866,17.3861,444100.0
2015-01-16 13:10:00,19.22,19.33,19.22,19.3,650300.0,17.3861,17.4856,17.3861,17.4585,650300.0
2015-01-16 13:20:00,19.3,19.31,19.18,19.23,416200.0,17.4585,17.4675,17.3499,17.3952,416200.0
2015-01-16 13:30:00,19.23,19.26,19.18,19.2,410500.0,17.3952,17.4223,17.3499,17.368,410500.0
2015-01-16 13:40:00,19.2,19.2,19.12,19.19,293400.0,17.368,17.368,17.2957,17.359,293400.0
2015-01-16 13:50:00,19.18,19.25,19.18,19.23,236900.0,17.3499,17.4133,17.3499,17.3952,236900.0
2015-01-16 14:00:00,19.23,19.27,19.2,19.21,426900.0,17.3952,17.4313,17.368,17.3771,426900.0
2015-01-16 14:10:00,19.22,19.22,19.08,19.14,567200.0,17.3861,17.3861,17.2595,17.3138,567200.0
2015-01-16 14:20:00,19.14,19.16,19.04,19.05,462900.0,17.3138,17.3318,17.2233,17.2323,462900.0
2015-01-16 14:30:00,19.06,19.15,19.05,19.15,273200.0,17.2414,17.3228,17.2323,17.3228,273200.0
2015-01-16 14:40:00,19.15,19.16,19.1,19.13,353400.0,17.3228,17.3318,17.2776,17.3047,353400.0
2015-01-16 14:50:00,19.14,19.18,19.12,19.13,271500.0,17.3138,17.3499,17.2957,17.3047,271500.0
2015-01-16 15:00:00,19.13,19.19,19.09,19.19,274100.0,17.3047,17.359,17.2685,17.359,274100.0
2015-01-16 15:10:00,19.18,19.19,19.14,19.17,299500.0,17.3499,17.359,17.3138,17.3409,299500.0
2015-01-16 15:20:00,19.18,19.22,19.17,19.21,369100.0,17.3499,17.3861,17.3409,17.3771,369100.0
2015-01-16 15:30:00,19.21,19.26,19.18,19.26,865600.0,17.3771,17.4223,17.3499,17.4223,865600.0
2015-01-16 15:40:00,19.26,19.27,19.19,19.2,922400.0,17.4223,17.4313,17.359,17.368,922400.0
2015-01-16 15:50:00,19.21,19.24,19.19,19.23,1361300.0,17.3771,17.4042,17.359,17.3952,1361300.0
2015-01-20 09:30:00,19.24,19.34,18.95,19.02,1283400.0,17.4042,17.4947,17.1419,17.2052,1283400.0
2015-01-20 09:40:00,19.02,19.02,18.86,18.98,562900.0,17.2052,17.2052,17.0605,17.169,562900.0
2015-01-20 09:50:00,18.98,18.99,18.88,18.96,408200.0,17.169,17.1781,17.0786,17.1509,408200.0
2015-01-20 10:00:00,18.96,19.04,18.9,19.02,382800.0,17.1509,17.2233,17.0967,17.2052,382800.0
2015-01-20 10:10:00,19.01,19.09,18.99,19.02,446200.0,17.1962,17.2685,17.1781,17.2052,446200.0
2015-01-20 10:20:00,19.02,19.19,19.02,19.18,367700.0,17.2052,17.359,17.2052,17.3499,367700.0
2015-01-20 10:30:00,19.19,19.22,19.05,19.07,416200.0,17.359,17.3861,17.2323,17.2504,416200.0
2015-01-20 10:40:00,19.06,19.1,19.02,19.05,441200.0,17.2414,17.2776,17.2052,17.2323,441200.0
2015-01-20 10:50:00,19.05,19.11,19.04,19.1,347700.0,17.2323,17.2866,17.2233,17.2776,347700.0
2015-01-20 11:00:00,19.09,19.1,18.98,18.98,395000.0,17.2685,17.2776,17.169,17.169,395000.0
2015-01-20 11:10:00,18.99,19.02,18.95,19.01,376200.0,17.1781,17.2052,17.1419,17.1962,376200.0
2015-01-20 11:20:00,19.02,19.06,18.99,19.05,197400.0,17.2052,17.2414,17.1781,17.2323,197400.0
2015-01-20 11:30:00,19.04,19.11,19.0,19.1,204600.0,17.2233,17.2866,17.1871,17.2776,204600.0
2015-01-20 11:40:00,19.11,19.15,19.07,19.1,241900.0,17.2866,17.3228,17.2504,17.2776,241900.0
2015-01-20 11:50:00,19.09,19.11,19.05,19.1,184200.0,17.2685,17.2866,17.2323,17.2776,184200.0
2015-01-20 12:00:00,19.1,19.14,19.09,19.13,163600.0,17.2776,17.3138,17.2685,17.3047,163600.0
2015-01-20 12:10:00,19.13,19.19,19.1,19.19,210900.0,17.3047,17.359,17.2776,17.359,210900.0
2015-01-20 12:20:00,19.19,19.25,19.18,19.23,317100.0,17.359,17.4133,17.3499,17.3952,317100.0
2015-01-20 12:30:00,19.23,19.35,19.23,19.32,344400.0,17.3952,17.5037,17.3952,17.4766,344400.0
2015-01-20 12:40:00,19.32,19.33,19.25,19.26,190100.0,17.4766,17.4856,17.4133,17.4223,190100.0
2015-01-20 12:50:00,19.26,19.27,19.21,19.27,211100.0,17.4223,17.4313,17.3771,17.4313,211100.0
2015-01-20 13:00:00,19.26,19.27,19.16,19.17,158300.0,17.4223,17.4313,17.3318,17.3409,158300.0
2015-01-20 13:10:00,19.17,19.2,19.14,19.17,282100.0,17.3409,17.368,17.3138,17.3409,282100.0
2015-01-20 13:20:00,19.16,19.2,19.13,19.14,222300.0,17.3318,17.368,17.3047,17.3138,222300.0
2015-01-20 13:30:00,19.14,19.15,19.08,19.09,195100.0,17.3138,17.3228,17.2595,17.2685,195100.0
2015-01-20 13:40:00,19.1,19.12,19.06,19.11,306800.0,17.2776,17.2957,17.2414,17.2866,306800.0
2015-01-20 13:50:00,19.1,19.13,19.07,19.12,155100.0,17.2776,17.3047,17.2504,17.2957,155100.0
2015-01-20 14:00:00,19.13,19.2,19.12,19.16,286900.0,17.3047,17.368,17.2957,17.3318,286900.0
2015-01-20 14:10:00,19.16,19.21,19.1,19.21,256700.0,17.3318,17.3771,17.2776,17.3771,256700.0
2015-01-20 14:20:00,19.21,19.21,19.19,19.2,279600.0,17.3771,17.3771,17.359,17.368,279600.0
2015-01-20 14:30:00,19.2,19.22,19.16,19.16,451300.0,17.368,17.3861,17.3318,17.3318,451300.0
2015-01-20 14:40:00,19.16,19.17,19.11,19.15,270400.0,17.3318,17.3409,17.2866,17.3228,270400.0
2015-01-20 14:50:00,19.14,19.2,19.14,19.2,226700.0,17.3138,17.368,17.3138,17.368,226700.0
2015-01-20 15:00:00,19.2,19.3,19.19,19.3,272400.0,17.368,17.4585,17.359,17.4585,272400.0
2015-01-20 15:10:00,19.3,19.31,19.24,19.28,458700.0,17.4585,17.4675,17.4042,17.4404,458700.0
2015-01-20 15:20:00,19.27,19.28,19.23,19.25,345500.0,17.4313,17.4404,17.3952,17.4133,345500.0
2015-01-20 15:30:00,19.25,19.26,19.21,19.22,481600.0,17.4133,17.4223,17.3771,17.3861,481600.0
2015-01-20 15:40:00,19.23,19.28,19.22,19.28,780400.0,17.3952,17.4404,17.3861,17.4404,780400.0
2015-01-20 15:50:00,19.28,19.28,19.25,19.26,1182400.0,17.4404,17.4404,17.4133,17.4223,1182400.0
2015-01-21 09:30:00,19.11,19.28,19.09,19.2,895800.0,17.2866,17.4404,17.2685,17.368,895800.0
2015-01-21 09:40:00,19.2,19.32,19.17,19.2,759000.0,17.368,17.4766,17.3409,17.368,759000.0
2015-01-21 09:50:00,19.19,19.22,19.12,19.22,611200.0,17.359,17.3861,17.2957,17.3861,611200.0
2015-01-21 10:00:00,19.21,19.44,19.16,19.35,915200.0,17.3771,17.5851,17.3318,17.5037,915200.0
2015-01-21 10:10:00,19.35,19.41,19.23,19.39,632900.0,17.5037,17.558,17.3952,17.5399,632900.0
2015-01-21 10:20:00,19.39,19.53,19.38,19.51,889600.0,17.5399,17.6665,17.5309,17.6484,889600.0
2015-01-21 10:30:00,19.5,19.59,19.44,19.46,414800.0,17.6394,17.7208,17.5851,17.6032,414800.0
2015-01-21 10:40:00,19.45,19.54,19.4,19.53,751000.0,17.5942,17.6756,17.5489,17.6665,751000.0
2015-01-21 10:50:00,19.54,19.56,19.46,19.55,479900.0,17.6756,17.6937,17.6032,17.6846,479900.0
2015-01-21 11:00:00,19.56,19.63,19.51,19.52,449700.0,17.6937,17.757,17.6484,17.6575,449700.0
2015-01-21 11:10:00,19.52,19.63,19.5,19.6,529100.0,17.6575,17.757,17.6394,17.7299,529100.0
2015-01-21 11:20:00,19.61,19.7,19.58,19.7,702700.0,17.7389,17.8203,17.7118,17.8203,702700.0
2015-01-21 11:30:00,19.69,19.79,19.64,19.79,695200.0,17.8113,17.9017,17.766,17.9017,695200.0
2015-01-21 11:40:00,19.78,19.97,19.78,19.9,1418300.0,17.8927,18.0646,17.8927,18.0012,1418300.0
2015-01-21 11:50:00,19.89,20.01,19.88,19.99,575800.0,17.9922,18.1007,17.9831,18.0826,575800.0
2015-01-21 12:00:00,19.98,20.0,19.94,19.95,352800.0,18.0736,18.0917,18.0374,18.0465,352800.0
2015-01-21 12:10:00,19.96,20.02,19.94,20.0,352500.0,18.0555,18.1098,18.0374,18.0917,352500.0
2015-01-21 12:20:00,20.0,20.03,19.97,20.03,279800.0,18.0917,18.1188,18.0646,18.1188,279800.0
2015-01-21 12:30:00,20.02,20.04,19.96,19.99,293500.0,18.1098,18.1279,18.0555,18.0826,293500.0
2015-01-21 12:40:00,19.99,20.06,19.98,20.03,275000.0,18.0826,18.146,18.0736,18.1188,275000.0
2015-01-21 12:50:00,20.04,20.04,19.91,20.0,283700.0,18.1279,18.1279,18.0103,18.0917,283700.0
2015-01-21 13:00:00,19.99,20.0,19.94,19.98,137600.0,18.0826,18.0917,18.0374,18.0736,137600.0
2015-01-21 13:10:00,19.99,19.99,19.86,19.87,345600.0,18.0826,18.0826,17.9651,17.9741,345600.0
2015-01-21 13:20:00,19.87,19.88,19.81,19.83,319300.0,17.9741,17.9831,17.9198,17.9379,319300.0
2015-01-21 13:30:00,19.82,19.83,19.71,19.72,402900.0,17.9289,17.9379,17.8294,17.8384,402900.0
2015-01-21 13:40:00,19.73,19.76,19.68,19.75,314100.0,17.8475,17.8746,17.8022,17.8655,314100.0
2015-01-21 13:50:00,19.75,19.78,19.71,19.73,267300.0,17.8655,17.8927,17.8294,17.8475,267300.0
2015-01-21 14:00:00,19.73,19.77,19.69,19.76,258400.0,17.8475,17.8836,17.8113,17.8746,258400.0
2015-01-21 14:10:00,19.76,19.76,19.73,19.74,152200.0,17.8746,17.8746,17.8475,17.8565,152200.0
2015-01-21 14:20:00,19.75,19.82,19.73,19.82,256000.0,17.8655,17.9289,17.8475,17.9289,256000.0
2015-01-21 14:30:00,19.81,19.88,19.81,19.86,273700.0,17.9198,17.9831,17.9198,17.9651,273700.0
2015-01-21 14:40:00,19.86,19.92,19.84,19.9,258900.0,17.9651,18.0193,17.947,18.0012,258900.0
2015-01-21 14:50:00,19.9,19.91,19.84,19.86,306700.0,18.0012,18.0103,17.947,17.9651,306700.0
2015-01-21 15:00:00,19.85,19.86,19.82,19.83,200700.0,17.956,17.9651,17.9289,17.9379,200700.0
2015-01-21 15:10:00,19.84,19.86,19.79,19.86,370800.0,17.947,17.9651,17.9017,17.9651,370800.0
2015-01-21 15:20:00,19.86,19.92,19.85,19.89,295000.0,17.9651,18.0193,17.956,17.9922,295000.0
2015-01-21 15:30:00,19.89,19.91,19.84,19.85,417700.0,17.9922,18.0103,17.947,17.956,417700.0
2015-01-21 15:40:00,19.84,19.86,19.81,19.85,667100.0,17.947,17.9651,17.9198,17.956,667100.0
2015-01-21 15:50:00,19.85,19.86,19.82,19.84,745200.0,17.956,17.9651,17.9289,17.947,745200.0
2015-01-22 09:30:00,20.48,20.56,20.18,20.24,1395900.0,18.5259,18.5983,18.2545,18.3088,1395900.0
2015-01-22 09:40:00,20.24,20.31,19.9,20.03,1152500.0,18.3088,18.3721,18.0012,18.1188,1152500.0
2015-01-22 09:50:00,20.02,20.25,20.0,20.24,561000.0,18.1098,18.3178,18.0917,18.3088,561000.0
2015-01-22 10:00:00,20.24,20.24,20.11,20.15,500600.0,18.3088,18.3088,18.1912,18.2274,500600.0
2015-01-22 10:10:00,20.15,20.31,20.13,20.27,531700.0,18.2274,18.3721,18.2093,18.3359,531700.0
2015-01-22 10:20:00,20.28,20.36,20.25,20.32,541000.0,18.345,18.4173,18.3178,18.3812,541000.0
2015-01-22 10:30:00,20.33,20.33,20.19,20.23,464200.0,18.3902,18.3902,18.2636,18.2997,464200.0
2015-01-22 10:40:00,20.23,20.25,20.15,20.15,368800.0,18.2997,18.3178,18.2274,18.2274,368800.0
2015-01-22 10:50:00,20.15,20.2,20.03,20.06,759300.0,18.2274,18.2726,18.1188,18.146,759300.0
2015-01-22 11:00:00,20.06,20.06,19.86,19.87,904500.0,18.146,18.146,17.9651,17.9741,904500.0
2015-01-22 11:10:00,19.87,19.87,19.74,19.82,933000.0,17.9741,17.9741,17.8565,17.9289,933000.0
2015-01-22 11:20:00,19.83,19.99,19.83,19.94,477700.0,17.9379,18.0826,17.9379,18.0374,477700.0
2015-01-22 11:30:00,19.93,19.94,19.86,19.87,386600.0,18.0284,18.0374,17.9651,17.9741,386600.0
2015-01-22 11:40:00,19.88,19.94,19.84,19.93,309700.0,17.9831,18.0374,17.947,18.0284,309700.0
2015-01-22 11:50:00,19.94,19.98,19.88,19.93,359300.0,18.0374,18.0736,17.9831,18.0284,359300.0
2015-01-22 12:00:00,19.93,19.96,19.85,19.91,387100.0,18.0284,18.0555,17.956,18.0103,387100.0
2015-01-22 12:10:00,19.9,19.99,19.89,19.96,316900.0,18.0012,18.0826,17.9922,18.0555,316900.0
2015-01-22 12:20:00,19.96,20.02,19.92,19.95,303000.0,18.0555,18.1098,18.0193,18.0465,303000.0
2015-01-22 12:30:00,19.94,19.99,19.92,19.96,203200.0,18.0374,18.0826,18.0193,18.0555,203200.0
2015-01-22 12:40:00,19.96,20.03,19.95,20.0,215900.0,18.0555,18.1188,18.0465,18.0917,215900.0
2015-01-22 12:50:00,20.0,20.01,19.96,20.0,204200.0,18.0917,18.1007,18.0555,18.0917,204200.0
2015-01-22 13:00:00,20.0,20.08,19.99,20.01,259600.0,18.0917,18.1641,18.0826,18.1007,259600.0
2015-01-22 13:10:00,20.0,20.02,19.95,19.95,135000.0,18.0917,18.1098,18.0465,18.0465,135000.0
2015-01-22 13:20:00,19.95,19.99,19.9,19.92,216900.0,18.0465,18.0826,18.0012,18.0193,216900.0
2015-01-22 13:30:00,19.93,20.01,19.91,20.0,245000.0,18.0284,18.1007,18.0103,18.0917,245000.0
2015-01-22 13:40:00,20.0,20.06,19.99,20.03,254700.0,18.0917,18.146,18.0826,18.1188,254700.0
2015-01-22 13:50:00,20.03,20.06,20.0,20.01,236200.0,18.1188,18.146,18.0917,18.1007,236200.0
2015-01-22 14:00:00,20.01,20.01,19.97,19.98,236600.0,18.1007,18.1007,18.0646,18.0736,236600.0
2015-01-22 14:10:00,19.98,20.01,19.95,20.01,329200.0,18.0736,18.1007,18.0465,18.1007,329200.0
2015-01-22 14:20:00,20.0,20.03,19.97,19.99,409900.0,18.0917,18.1188,18.0646,18.0826,409900.0
2015-01-22 14:30:00,19.99,20.05,19.99,20.01,277900.0,18.0826,18.1369,18.0826,18.1007,277900.0
2015-01-22 14:40:00,20.02,20.03,20.01,20.02,352900.0,18.1098,18.1188,18.1007,18.1098,352900.0
2015-01-22 14:50:00,20.01,20.07,20.01,20.07,355000.0,18.1007,18.155,18.1007,18.155,355000.0
2015-01-22 15:00:00,20.07,20.13,20.07,20.12,432000.0,18.155,18.2093,18.155,18.2002,432000.0
2015-01-22 15:10:00,20.13,20.17,20.12,20.13,380300.0,18.2093,18.2455,18.2002,18.2093,380300.0
2015-01-22 15:20:00,20.12,20.15,20.12,20.13,242900.0,18.2002,18.2274,18.2002,18.2093,242900.0
2015-01-22 15:30:00,20.14,20.16,20.09,20.1,409100.0,18.2183,18.2364,18.1731,18.1822,409100.0
2015-01-22 15:40:00,20.09,20.1,20.05,20.07,501600.0,18.1731,18.1822,18.1369,18.155,501600.0
2015-01-22 15:50:00,20.07,20.07,20.0,20.02,778200.0,18.155,18.155,18.0917,18.1098,778200.0
2015-01-23 09:30:00,19.76,19.86,19.3,19.3,1622000.0,17.8746,17.9651,17.4585,17.4585,1622000.0
2015-01-23 09:40:00,19.3,19.51,19.24,19.42,1025100.0,17.4585,17.6484,17.4042,17.567,1025100.0
2015-01-23 09:50:00,19.41,19.51,19.37,19.43,845000.0,17.558,17.6484,17.5218,17.5761,845000.0
2015-01-23 10:00:00,19.43,19.57,19.43,19.48,652800.0,17.5761,17.7027,17.5761,17.6213,652800.0
2015-01-23 10:10:00,19.47,19.51,19.41,19.46,967400.0,17.6123,17.6484,17.558,17.6032,967400.0
2015-01-23 10:20:00,19.47,19.52,19.42,19.52,622400.0,17.6123,17.6575,17.567,17.6575,622400.0
2015-01-23 10:30:00,19.52,19.54,19.43,19.44,597700.0,17.6575,17.6756,17.5761,17.5851,597700.0
2015-01-23 10:40:00,19.45,19.45,19.26,19.26,1205900.0,17.5942,17.5942,17.4223,17.4223,1205900.0
2015-01-23 10:50:00,19.26,19.45,19.22,19.45,1293200.0,17.4223,17.5942,17.3861,17.5942,1293200.0
2015-01-23 11:00:00,19.45,19.53,19.44,19.51,550700.0,17.5942,17.6665,17.5851,17.6484,550700.0
2015-01-23 11:10:00,19.51,19.53,19.48,19.51,387600.0,17.6484,17.6665,17.6213,17.6484,387600.0
2015-01-23 11:20:00,19.51,19.57,19.5,19.52,494900.0,17.6484,17.7027,17.6394,17.6575,494900.0
2015-01-23 11:30:00,19.52,19.54,19.5,19.5,447700.0,17.6575,17.6756,17.6394,17.6394,447700.0
2015-01-23 11:40:00,19.5,19.57,19.5,19.53,266300.0,17.6394,17.7027,17.6394,17.6665,266300.0
2015-01-23 11:50:00,19.54,19.54,19.44,19.48,201700.0,17.6756,17.6756,17.5851,17.6213,201700.0
2015-01-23 12:00:00,19.48,19.53,19.47,19.53,134600.0,17.6213,17.6665,17.6123,17.6665,134600.0
2015-01-23 12:10:00,19.53,19.59,19.51,19.53,231000.0,17.6665,17.7208,17.6484,17.6665,231000.0
2015-01-23 12:20:00,19.53,19.63,19.52,19.59,255500.0,17.6665,17.757,17.6575,17.7208,255500.0
2015-01-23 12:30:00,19.58,19.68,19.58,19.64,197400.0,17.7118,17.8022,17.7118,17.766,197400.0
2015-01-23 12:40:00,19.64,19.65,19.55,19.55,301000.0,17.766,17.7751,17.6846,17.6846,301000.0
2015-01-23 12:50:00,19.55,19.56,19.52,19.52,182000.0,17.6846,17.6937,17.6575,17.6575,182000.0
2015-01-23 13:00:00,19.52,19.53,19.42,19.43,341000.0,17.6575,17.6665,17.567,17.5761,341000.0
2015-01-23 13:10:00,19.42,19.45,19.4,19.4,295500.0,17.567,17.5942,17.5489,17.5489,295500.0
2015-01-23 13:20:00,19.41,19.44,19.37,19.38,386700.0,17.558,17.5851,17.5218,17.5309,386700.0
2015-01-23 13:30:00,19.39,19.46,19.37,19.46,250500.0,17.5399,17.6032,17.5218,17.6032,250500.0
2015-01-23 13:40:00,19.46,19.51,19.43,19.48,393100.0,17.6032,17.6484,17.5761,17.6213,393100.0
2015-01-23 13:50:00,19.48,19.48,19.39,19.39,251500.0,17.6213,17.6213,17.5399,17.5399,251500.0
2015-01-23 14:00:00,19.39,19.41,19.35,19.37,333500.0,17.5399,17.558,17.5037,17.5218,333500.0
2015-01-23 14:10:00,19.38,19.39,19.36,19.39,304200.0,17.5309,17.5399,17.5128,17.5399,304200.0
2015-01-23 14:20:00,19.39,19.41,19.3,19.3,382600.0,17.5399,17.558,17.4585,17.4585,382600.0
2015-01-23 14:30:00,19.3,19.37,19.28,19.35,310300.0,17.4585,17.5218,17.4404,17.5037,310300.0
2015-01-23 14:40:00,19.35,19.38,19.35,19.36,316000.0,17.5037,17.5309,17.5037,17.5128,316000.0
2015-01-23 14:50:00,19.36,19.41,19.35,19.39,404200.0,17.5128,17.558,17.5037,17.5399,404200.0
2015-01-23 15:00:00,19.39,19.4,19.31,19.38,427000.0,17.5399,17.5489,17.4675,17.5309,427000.0
2015-01-23 15:10:00,19.37,19.39,19.34,19.36,494700.0,17.5218,17.5399,17.4947,17.5128,494700.0
2015-01-23 15:20:00,19.36,19.38,19.34,19.38,320000.0,17.5128,17.5309,17.4947,17.5309,320000.0
2015-01-23 15:30:00,19.38,19.38,19.32,19.33,344000.0,17.5309,17.5309,17.4766,17.4856,344000.0
2015-01-23 15:40:00,19.32,19.35,19.27,19.28,1202100.0,17.4766,17.5037,17.4313,17.4404,1202100.0
2015-01-23 15:50:00,19.28,19.29,19.19,19.24,2034300.0,17.4404,17.4494,17.359,17.4042,2034300.0
2015-01-26 09:30:00,19.15,19.19,18.96,19.09,1011100.0,17.3228,17.359,17.1509,17.2685,1011100.0
2015-01-26 09:40:00,19.09,19.19,19.04,19.15,719100.0,17.2685,17.359,17.2233,17.3228,719100.0
2015-01-26 09:50:00,19.16,19.33,19.13,19.32,705600.0,17.3318,17.4856,17.3047,17.4766,705600.0
2015-01-26 10:00:00,19.33,19.33,19.22,19.23,703500.0,17.4856,17.4856,17.3861,17.3952,703500.0
2015-01-26 10:10:00,19.23,19.26,19.16,19.26,370800.0,17.3952,17.4223,17.3318,17.4223,370800.0
2015-01-26 10:20:00,19.26,19.3,19.21,19.29,594200.0,17.4223,17.4585,17.3771,17.4494,594200.0
2015-01-26 10:30:00,19.29,19.44,19.26,19.42,462900.0,17.4494,17.5851,17.4223,17.567,462900.0
2015-01-26 10:40:00,19.41,19.49,19.38,19.39,436600.0,17.558,17.6304,17.5309,17.5399,436600.0
2015-01-26 10:50:00,19.4,19.43,19.3,19.4,356700.0,17.5489,17.5761,17.4585,17.5489,356700.0
2015-01-26 11:00:00,19.39,19.4,19.3,19.31,176100.0,17.5399,17.5489,17.4585,17.4675,176100.0
2015-01-26 11:10:00,19.31,19.37,19.29,19.35,351300.0,17.4675,17.5218,17.4494,17.5037,351300.0
2015-01-26 11:20:00,19.35,19.36,19.3,19.35,363700.0,17.5037,17.5128,17.4585,17.5037,363700.0
2015-01-26 11:30:00,19.34,19.39,19.3,19.37,363300.0,17.4947,17.5399,17.4585,17.5218,363300.0
2015-01-26 11:40:00,19.36,19.43,19.35,19.41,270300.0,17.5128,17.5761,17.5037,17.558,270300.0
2015-01-26 11:50:00,19.4,19.43,19.36,19.43,395700.0,17.5489,17.5761,17.5128,17.5761,395700.0
2015-01-26 12:00:00,19.43,19.55,19.41,19.55,201900.0,17.5761,17.6846,17.558,17.6846,201900.0
2015-01-26 12:10:00,19.54,19.55,19.48,19.5,214300.0,17.6756,17.6846,17.6213,17.6394,214300.0
2015-01-26 12:20:00,19.51,19.57,19.49,19.5,209800.0,17.6484,17.7027,17.6304,17.6394,209800.0
2015-01-26 12:30:00,19.5,19.6,19.49,19.59,234700.0,17.6394,17.7299,17.6304,17.7208,234700.0
2015-01-26 12:40:00,19.58,19.59,19.46,19.47,150400.0,17.7118,17.7208,17.6032,17.6123,150400.0
2015-01-26 12:50:00,19.47,19.55,19.45,19.54,133900.0,17.6123,17.6846,17.5942,17.6756,133900.0
2015-01-26 13:00:00,19.54,19.55,19.47,19.53,177700.0,17.6756,17.6846,17.6123,17.6665,177700.0
2015-01-26 13:10:00,19.53,19.61,19.52,19.55,281100.0,17.6665,17.7389,17.6575,17.6846,281100.0
2015-01-26 13:20:00,19.56,19.59,19.5,19.51,171600.0,17.6937,17.7208,17.6394,17.6484,171600.0
2015-01-26 13:30:00,19.51,19.58,19.5,19.52,220000.0,17.6484,17.7118,17.6394,17.6575,220000.0
2015-01-26 13:40:00,19.52,19.53,19.46,19.51,230400.0,17.6575,17.6665,17.6032,17.6484,230400.0
2015-01-26 13:50:00,19.5,19.55,19.47,19.54,276200.0,17.6394,17.6846,17.6123,17.6756,276200.0
2015-01-26 14:00:00,19.54,19.55,19.51,19.54,218400.0,17.6756,17.6846,17.6484,17.6756,218400.0
2015-01-26 14:10:00,19.55,19.56,19.52,19.53,193700.0,17.6846,17.6937,17.6575,17.6665,193700.0
2015-01-26 14:20:00,19.54,19.54,19.46,19.48,438800.0,17.6756,17.6756,17.6032,17.6213,438800.0
2015-01-26 14:30:00,19.48,19.57,19.47,19.55,264300.0,17.6213,17.7027,17.6123,17.6846,264300.0
2015-01-26 14:40:00,19.55,19.6,19.54,19.58,318000.0,17.6846,17.7299,17.6756,17.7118,318000.0
2015-01-26 14:50:00,19.58,19.59,19.54,19.54,293000.0,17.7118,17.7208,17.6756,17.6756,293000.0
2015-01-26 15:00:00,19.54,19.58,19.51,19.58,195500.0,17.6756,17.7118,17.6484,17.7118,195500.0
2015-01-26 15:10:00,19.57,19.58,19.51,19.55,384100.0,17.7027,17.7118,17.6484,17.6846,384100.0
2015-01-26 15:20:00,19.55,19.57,19.51,19.57,277700.0,17.6846,17.7027,17.6484,17.7027,277700.0
2015-01-26 15:30:00,19.57,19.57,19.5,19.56,259500.0,17.7027,17.7027,17.6394,17.6937,259500.0
2015-01-26 15:40:00,19.55,19.56,19.49,19.55,623600.0,17.6846,17.6937,17.6304,17.6846,623600.0
2015-01-26 15:50:00,19.55,19.56,19.49,19.54,1059800.0,17.6846,17.6937,17.6304,17.6756,1059800.0
2015-01-27 09:30:00,18.2,18.33,18.01,18.14,2802400.0,16.4634,16.581,16.2916,16.4092,2802400.0
2015-01-27 09:40:00,18.14,18.75,18.11,18.62,2487800.0,16.4092,16.961,16.382,16.8434,2487800.0
2015-01-27 09:50:00,18.61,18.66,18.28,18.36,1627600.0,16.8343,16.8796,16.5358,16.6082,1627600.0
2015-01-27 10:00:00,18.36,18.41,18.13,18.37,1852800.0,16.6082,16.6534,16.4001,16.6172,1852800.0
2015-01-27 10:10:00,18.37,18.5,18.3,18.44,1379500.0,16.6172,16.7348,16.5539,16.6805,1379500.0
2015-01-27 10:20:00,18.43,18.47,18.27,18.3,1143500.0,16.6715,16.7077,16.5268,16.5539,1143500.0
2015-01-27 10:30:00,18.3,18.42,18.22,18.42,966900.0,16.5539,16.6624,16.4815,16.6624,966900.0
2015-01-27 10:40:00,18.42,18.58,18.38,18.4,854200.0,16.6624,16.8072,16.6263,16.6444,854200.0
2015-01-27 10:50:00,18.39,18.44,18.3,18.32,799800.0,16.6353,16.6805,16.5539,16.572,799800.0
2015-01-27 11:00:00,18.33,18.42,18.31,18.4,670400.0,16.581,16.6624,16.5629,16.6444,670400.0
2015-01-27 11:10:00,18.39,18.5,18.37,18.5,636300.0,16.6353,16.7348,16.6172,16.7348,636300.0
2015-01-27 11:20:00,18.49,18.5,18.4,18.47,619100.0,16.7258,16.7348,16.6444,16.7077,619100.0
2015-01-27 11:30:00,18.47,18.64,18.46,18.58,810800.0,16.7077,16.8615,16.6986,16.8072,810800.0
2015-01-27 11:40:00,18.58,18.7,18.57,18.65,887900.0,16.8072,16.9157,16.7981,16.8705,887900.0
2015-01-27 11:50:00,18.66,18.82,18.64,18.76,719800.0,16.8796,17.0243,16.8615,16.97,719800.0
2015-01-27 12:00:00,18.76,18.76,18.52,18.59,501700.0,16.97,16.97,16.7529,16.8162,501700.0
2015-01-27 12:10:00,18.58,18.64,18.5,18.54,294100.0,16.8072,16.8615,16.7348,16.771,294100.0
2015-01-27 12:20:00,18.54,18.66,18.51,18.65,409100.0,16.771,16.8796,16.7439,16.8705,409100.0
2015-01-27 12:30:00,18.65,18.73,18.64,18.71,503800.0,16.8705,16.9429,16.8615,16.9248,503800.0
2015-01-27 12:40:00,18.71,18.86,18.7,18.77,568600.0,16.9248,17.0605,16.9157,16.9791,568600.0
2015-01-27 12:50:00,18.76,18.78,18.69,18.71,269700.0,16.97,16.9881,16.9067,16.9248,269700.0
2015-01-27 13:00:00,18.71,18.73,18.63,18.63,326500.0,16.9248,16.9429,16.8524,16.8524,326500.0
2015-01-27 13:10:00,18.63,18.75,18.62,18.68,353200.0,16.8524,16.961,16.8434,16.8976,353200.0
2015-01-27 13:20:00,18.69,18.77,18.66,18.67,468600.0,16.9067,16.9791,16.8796,16.8886,468600.0
2015-01-27 13:30:00,18.67,18.68,18.61,18.65,297500.0,16.8886,16.8976,16.8343,16.8705,297500.0
2015-01-27 13:40:00,18.65,18.67,18.58,18.61,573500.0,16.8705,16.8886,16.8072,16.8343,573500.0
2015-01-27 13:50:00,18.61,18.61,18.51,18.52,301900.0,16.8343,16.8343,16.7439,16.7529,301900.0
2015-01-27 14:00:00,18.51,18.56,18.43,18.54,648900.0,16.7439,16.7891,16.6715,16.771,648900.0
2015-01-27 14:10:00,18.53,18.55,18.47,18.5,699800.0,16.762,16.78,16.7077,16.7348,699800.0
2015-01-27 14:20:00,18.5,18.55,18.49,18.54,555200.0,16.7348,16.78,16.7258,16.771,555200.0
2015-01-27 14:30:00,18.54,18.59,18.5,18.57,327500.0,16.771,16.8162,16.7348,16.7981,327500.0
2015-01-27 14:40:00,18.57,18.59,18.51,18.51,422400.0,16.7981,16.8162,16.7439,16.7439,422400.0
2015-01-27 14:50:00,18.52,18.52,18.38,18.42,574400.0,16.7529,16.7529,16.6263,16.6624,574400.0
2015-01-27 15:00:00,18.42,18.46,18.38,18.39,681400.0,16.6624,16.6986,16.6263,16.6353,681400.0
2015-01-27 15:10:00,18.39,18.42,18.35,18.35,612700.0,16.6353,16.6624,16.5991,16.5991,612700.0
2015-01-27 15:20:00,18.35,18.36,18.25,18.27,755200.0,16.5991,16.6082,16.5087,16.5268,755200.0
2015-01-27 15:30:00,18.27,18.36,18.26,18.36,834300.0,16.5268,16.6082,16.5177,16.6082,834300.0
2015-01-27 15:40:00,18.36,18.42,18.35,18.39,807200.0,16.6082,16.6624,16.5991,16.6353,807200.0
2015-01-27 15:50:00,18.4,18.44,18.35,18.38,1480400.0,16.6444,16.6805,16.5991,16.6263,1480400.0
2015-01-28 09:30:00,18.28,18.32,17.89,17.92,2022300.0,16.5358,16.572,16.183,16.2102,2022300.0
2015-01-28 09:40:00,17.93,17.95,17.65,17.82,1976000.0,16.2192,16.2373,15.9659,16.1197,1976000.0
2015-01-28 09:50:00,17.82,17.95,17.68,17.82,1440700.0,16.1197,16.2373,15.9931,16.1197,1440700.0
2015-01-28 10:00:00,17.82,17.89,17.75,17.77,973000.0,16.1197,16.183,16.0564,16.0745,973000.0
2015-01-28 10:10:00,17.78,17.84,17.75,17.81,645400.0,16.0835,16.1378,16.0564,16.1107,645400.0
2015-01-28 10:20:00,17.82,17.96,17.81,17.92,580100.0,16.1197,16.2463,16.1107,16.2102,580100.0
2015-01-28 10:30:00,17.92,17.94,17.8,17.8,477000.0,16.2102,16.2282,16.1016,16.1016,477000.0
2015-01-28 10:40:00,17.81,17.9,17.8,17.89,765100.0,16.1107,16.1921,16.1016,16.183,765100.0
2015-01-28 10:50:00,17.88,17.9,17.81,17.82,604000.0,16.174,16.1921,16.1107,16.1197,604000.0
2015-01-28 11:00:00,17.82,17.85,17.8,17.84,225000.0,16.1197,16.1468,16.1016,16.1378,225000.0
2015-01-28 11:10:00,17.84,17.86,17.71,17.81,916800.0,16.1378,16.1559,16.0202,16.1107,916800.0
2015-01-28 11:20:00,17.81,17.81,17.72,17.74,605000.0,16.1107,16.1107,16.0292,16.0473,605000.0
2015-01-28 11:30:00,17.74,17.76,17.69,17.73,778800.0,16.0473,16.0654,16.0021,16.0383,778800.0
2015-01-28 11:40:00,17.73,17.98,17.72,17.96,854900.0,16.0383,16.2644,16.0292,16.2463,854900.0
2015-01-28 11:50:00,17.95,17.96,17.83,17.9,355200.0,16.2373,16.2463,16.1287,16.1921,355200.0
2015-01-28 12:00:00,17.91,18.0,17.9,17.94,320800.0,16.2011,16.2825,16.1921,16.2282,320800.0
2015-01-28 12:10:00,17.94,17.94,17.85,17.91,293100.0,16.2282,16.2282,16.1468,16.2011,293100.0
2015-01-28 12:20:00,17.91,18.0,17.9,17.97,319300.0,16.2011,16.2825,16.1921,16.2554,319300.0
2015-01-28 12:30:00,17.98,17.99,17.9,17.94,266200.0,16.2644,16.2735,16.1921,16.2282,266200.0
2015-01-28 12:40:00,17.94,17.97,17.86,17.96,304700.0,16.2282,16.2554,16.1559,16.2463,304700.0
2015-01-28 12:50:00,17.96,17.99,17.9,17.91,352500.0,16.2463,16.2735,16.1921,16.2011,352500.0
2015-01-28 13:00:00,17.91,17.94,17.86,17.87,163300.0,16.2011,16.2282,16.1559,16.1649,163300.0
2015-01-28 13:10:00,17.86,17.94,17.86,17.9,265300.0,16.1559,16.2282,16.1559,16.1921,265300.0
2015-01-28 13:20:00,17.91,17.92,17.81,17.87,392200.0,16.2011,16.2102,16.1107,16.1649,392200.0
2015-01-28 13:30:00,17.87,17.89,17.8,17.81,300000.0,16.1649,16.183,16.1016,16.1107,300000.0
2015-01-28 13:40:00,17.81,17.82,17.78,17.79,326000.0,16.1107,16.1197,16.0835,16.0926,326000.0
2015-01-28 13:50:00,17.79,17.8,17.75,17.77,224300.0,16.0926,16.1016,16.0564,16.0745,224300.0
2015-01-28 14:00:00,17.76,17.84,17.72,17.74,443100.0,16.0654,16.1378,16.0292,16.0473,443100.0
2015-01-28 14:10:00,17.74,17.74,17.7,17.71,454700.0,16.0473,16.0473,16.0111,16.0202,454700.0
2015-01-28 14:20:00,17.72,17.72,17.52,17.55,1016500.0,16.0292,16.0292,15.8483,15.8755,1016500.0
2015-01-28 14:30:00,17.56,17.73,17.54,17.7,622900.0,15.8845,16.0383,15.8664,16.0111,622900.0
2015-01-28 14:40:00,17.71,17.72,17.65,17.65,281900.0,16.0202,16.0292,15.9659,15.9659,281900.0
2015-01-28 14:50:00,17.66,17.66,17.59,17.6,371600.0,15.975,15.975,15.9116,15.9207,371600.0
2015-01-28 15:00:00,17.59,17.64,17.55,17.55,524400.0,15.9116,15.9569,15.8755,15.8755,524400.0
2015-01-28 15:10:00,17.56,17.56,17.48,17.48,823500.0,15.8845,15.8845,15.8121,15.8121,823500.0
2015-01-28 15:20:00,17.48,17.5,17.45,17.47,765600.0,15.8121,15.8302,15.785,15.8031,765600.0
2015-01-28 15:30:00,17.48,17.49,17.41,17.42,718700.0,15.8121,15.8212,15.7488,15.7579,718700.0
2015-01-28 15:40:00,17.42,17.47,17.41,17.45,1089200.0,15.7579,15.8031,15.7488,15.785,1089200.0
2015-01-28 15:50:00,17.46,17.46,17.4,17.42,1310500.0,15.794,15.794,15.7398,15.7579,1310500.0
2015-01-29 09:30:00,17.42,17.42,17.2,17.2,1218400.0,15.7579,15.7579,15.5589,15.5589,1218400.0
2015-01-29 09:40:00,17.2,17.28,17.14,17.15,978100.0,15.5589,15.6312,15.5046,15.5136,978100.0
2015-01-29 09:50:00,17.15,17.18,17.11,17.17,1099100.0,15.5136,15.5408,15.4774,15.5317,1099100.0
2015-01-29 10:00:00,17.16,17.17,16.95,16.97,1343000.0,15.5227,15.5317,15.3327,15.3508,1343000.0
2015-01-29 10:10:00,16.97,16.99,16.79,16.79,1118200.0,15.3508,15.3689,15.188,15.188,1118200.0
2015-01-29 10:20:00,16.8,16.8,16.64,16.75,1619800.0,15.197,15.197,15.0523,15.1518,1619800.0
2015-01-29 10:30:00,16.74,16.76,16.63,16.67,897900.0,15.1427,15.1608,15.0432,15.0794,897900.0
2015-01-29 10:40:00,16.68,16.71,16.52,16.54,1216800.0,15.0885,15.1156,14.9437,14.9618,1216800.0
2015-01-29 10:50:00,16.54,16.56,16.45,16.53,1428400.0,14.9618,14.9799,14.8804,14.9528,1428400.0
2015-01-29 11:00:00,16.53,16.56,16.43,16.44,1283800.0,14.9528,14.9799,14.8623,14.8714,1283800.0
2015-01-29 11:10:00,16.44,16.57,16.43,16.54,894700.0,14.8714,14.989,14.8623,14.9618,894700.0
2015-01-29 11:20:00,16.54,16.54,16.44,16.46,713300.0,14.9618,14.9618,14.8714,14.8895,713300.0
2015-01-29 11:30:00,16.46,16.65,16.46,16.65,942800.0,14.8895,15.0613,14.8895,15.0613,942800.0
2015-01-29 11:40:00,16.65,16.78,16.64,16.76,1242100.0,15.0613,15.1789,15.0523,15.1608,1242100.0
2015-01-29 11:50:00,16.75,16.83,16.72,16.79,639700.0,15.1518,15.2242,15.1247,15.188,639700.0
2015-01-29 12:00:00,16.8,16.86,16.79,16.82,387100.0,15.197,15.2513,15.188,15.2151,387100.0
2015-01-29 12:10:00,16.82,16.86,16.79,16.81,427700.0,15.2151,15.2513,15.188,15.2061,427700.0
2015-01-29 12:20:00,16.81,16.85,16.79,16.85,426000.0,15.2061,15.2423,15.188,15.2423,426000.0
2015-01-29 12:30:00,16.84,16.85,16.71,16.73,362800.0,15.2332,15.2423,15.1156,15.1337,362800.0
2015-01-29 12:40:00,16.73,16.8,16.7,16.79,465900.0,15.1337,15.197,15.1066,15.188,465900.0
2015-01-29 12:50:00,16.78,16.84,16.74,16.82,294100.0,15.1789,15.2332,15.1427,15.2151,294100.0
2015-01-29 13:00:00,16.82,16.83,16.73,16.73,385500.0,15.2151,15.2242,15.1337,15.1337,385500.0
2015-01-29 13:10:00,16.73,16.82,16.71,16.8,217600.0,15.1337,15.2151,15.1156,15.197,217600.0
2015-01-29 13:20:00,16.8,16.84,16.78,16.8,306700.0,15.197,15.2332,15.1789,15.197,306700.0
2015-01-29 13:30:00,16.8,16.81,16.71,16.74,549800.0,15.197,15.2061,15.1156,15.1427,549800.0
2015-01-29 13:40:00,16.73,16.74,16.69,16.73,503800.0,15.1337,15.1427,15.0975,15.1337,503800.0
2015-01-29 13:50:00,16.74,16.76,16.65,16.66,377500.0,15.1427,15.1608,15.0613,15.0704,377500.0
2015-01-29 14:00:00,16.66,16.73,16.65,16.69,423900.0,15.0704,15.1337,15.0613,15.0975,423900.0
2015-01-29 14:10:00,16.68,16.71,16.66,16.7,307500.0,15.0885,15.1156,15.0704,15.1066,307500.0
2015-01-29 14:20:00,16.7,16.78,16.7,16.75,480600.0,15.1066,15.1789,15.1066,15.1518,480600.0
2015-01-29 14:30:00,16.74,16.81,16.73,16.75,571300.0,15.1427,15.2061,15.1337,15.1518,571300.0
2015-01-29 14:40:00,16.76,16.81,16.7,16.7,531700.0,15.1608,15.2061,15.1066,15.1066,531700.0
2015-01-29 14:50:00,16.7,16.77,16.66,16.77,514600.0,15.1066,15.1699,15.0704,15.1699,514600.0
2015-01-29 15:00:00,16.76,16.78,16.72,16.78,623300.0,15.1608,15.1789,15.1247,15.1789,623300.0
2015-01-29 15:10:00,16.78,16.84,16.72,16.82,648300.0,15.1789,15.2332,15.1247,15.2151,648300.0
2015-01-29 15:20:00,16.82,16.86,16.78,16.85,835700.0,15.2151,15.2513,15.1789,15.2423,835700.0
2015-01-29 15:30:00,16.86,16.89,16.78,16.81,1120900.0,15.2513,15.2784,15.1789,15.2061,1120900.0
2015-01-29 15:40:00,16.81,16.82,16.77,16.79,1313900.0,15.2061,15.2151,15.1699,15.188,1313900.0
2015-01-29 15:50:00,16.79,16.86,16.79,16.84,1830200.0,15.188,15.2513,15.188,15.2332,1830200.0
2015-01-30 09:30:00,16.74,16.77,16.61,16.7,1081600.0,15.1427,15.1699,15.0252,15.1066,1081600.0
2015-01-30 09:40:00,16.69,16.88,16.69,16.75,837000.0,15.0975,15.2694,15.0975,15.1518,837000.0
2015-01-30 09:50:00,16.74,17.15,16.73,17.08,1147100.0,15.1427,15.5136,15.1337,15.4503,1147100.0
2015-01-30 10:00:00,17.07,17.12,16.98,16.99,909700.0,15.4413,15.4865,15.3598,15.3689,909700.0
2015-01-30 10:10:00,16.99,17.19,16.97,17.12,799300.0,15.3689,15.5498,15.3508,15.4865,799300.0
2015-01-30 10:20:00,17.13,17.22,17.11,17.13,639300.0,15.4955,15.5769,15.4774,15.4955,639300.0
2015-01-30 10:30:00,17.13,17.21,17.12,17.2,757300.0,15.4955,15.5679,15.4865,15.5589,757300.0
2015-01-30 10:40:00,17.2,17.26,17.16,17.17,568100.0,15.5589,15.6131,15.5227,15.5317,568100.0
2015-01-30 10:50:00,17.17,17.18,17.06,17.12,779800.0,15.5317,15.5408,15.4322,15.4865,779800.0
2015-01-30 11:00:00,17.13,17.14,16.94,16.98,496700.0,15.4955,15.5046,15.3237,15.3598,496700.0
2015-01-30 11:10:00,16.97,16.98,16.79,16.8,696000.0,15.3508,15.3598,15.188,15.197,696000.0
2015-01-30 11:20:00,16.79,16.8,16.69,16.79,763100.0,15.188,15.197,15.0975,15.188,763100.0
2015-01-30 11:30:00,16.79,16.8,16.74,16.79,435900.0,15.188,15.197,15.1427,15.188,435900.0
2015-01-30 11:40:00,16.79,16.8,16.72,16.73,393000.0,15.188,15.197,15.1247,15.1337,393000.0
2015-01-30 11:50:00,16.73,16.74,16.64,16.68,565900.0,15.1337,15.1427,15.0523,15.0885,565900.0
2015-01-30 12:00:00,16.69,16.73,16.66,16.68,462600.0,15.0975,15.1337,15.0704,15.0885,462600.0
2015-01-30 12:10:00,16.68,16.74,16.65,16.72,306900.0,15.0885,15.1427,15.0613,15.1247,306900.0
2015-01-30 12:20:00,16.72,16.75,16.71,16.74,507600.0,15.1247,15.1518,15.1156,15.1427,507600.0
2015-01-30 12:30:00,16.75,16.75,16.68,16.72,331200.0,15.1518,15.1518,15.0885,15.1247,331200.0
2015-01-30 12:40:00,16.72,16.73,16.63,16.65,663600.0,15.1247,15.1337,15.0432,15.0613,663600.0
2015-01-30 12:50:00,16.66,16.73,16.64,16.67,407500.0,15.0704,15.1337,15.0523,15.0794,407500.0
2015-01-30 13:00:00,16.66,16.75,16.66,16.73,531000.0,15.0704,15.1518,15.0704,15.1337,531000.0
2015-01-30 13:10:00,16.72,16.74,16.65,16.71,492800.0,15.1247,15.1427,15.0613,15.1156,492800.0
2015-01-30 13:20:00,16.7,16.83,16.69,16.82,567100.0,15.1066,15.2242,15.0975,15.2151,567100.0
2015-01-30 13:30:00,16.82,16.86,16.76,16.77,263600.0,15.2151,15.2513,15.1608,15.1699,263600.0
2015-01-30 13:40:00,16.77,16.84,16.76,16.82,389600.0,15.1699,15.2332,15.1608,15.2151,389600.0
2015-01-30 13:50:00,16.83,16.91,16.81,16.9,479600.0,15.2242,15.2965,15.2061,15.2875,479600.0
2015-01-30 14:00:00,16.9,16.95,16.87,16.92,417100.0,15.2875,15.3327,15.2603,15.3056,417100.0
2015-01-30 14:10:00,16.92,17.05,16.9,17.04,664400.0,15.3056,15.4232,15.2875,15.4141,664400.0
2015-01-30 14:20:00,17.04,17.18,17.02,17.16,658400.0,15.4141,15.5408,15.396,15.5227,658400.0
2015-01-30 14:30:00,17.16,17.18,17.0,17.01,604600.0,15.5227,15.5408,15.3779,15.387,604600.0
2015-01-30 14:40:00,17.02,17.02,16.95,16.96,753800.0,15.396,15.396,15.3327,15.3418,753800.0
2015-01-30 14:50:00,16.95,16.95,16.83,16.84,557400.0,15.3327,15.3327,15.2242,15.2332,557400.0
2015-01-30 15:00:00,16.84,16.92,16.82,16.82,639500.0,15.2332,15.3056,15.2151,15.2151,639500.0
2015-01-30 15:10:00,16.82,16.86,16.77,16.78,548200.0,15.2151,15.2513,15.1699,15.1789,548200.0
2015-01-30 15:20:00,16.78,16.85,16.73,16.82,661400.0,15.1789,15.2423,15.1337,15.2151,661400.0
2015-01-30 15:30:00,16.81,16.91,16.81,16.86,794800.0,15.2061,15.2965,15.2061,15.2513,794800.0
2015-01-30 15:40:00,16.85,16.87,16.79,16.8,863400.0,15.2423,15.2603,15.188,15.197,863400.0
2015-01-30 15:50:00,16.8,16.82,16.78,16.81,1416600.0,15.197,15.2151,15.1789,15.2061,1416600.0
2015-02-02 09:30:00,16.98,17.07,16.81,16.92,1157400.0,15.3598,15.4413,15.2061,15.3056,1157400.0
2015-02-02 09:40:00,16.92,17.13,16.9,17.13,590700.0,15.3056,15.4955,15.2875,15.4955,590700.0
2015-02-02 09:50:00,17.13,17.17,17.05,17.08,571100.0,15.4955,15.5317,15.4232,15.4503,571100.0
2015-02-02 10:00:00,17.09,17.1,16.99,17.07,974500.0,15.4594,15.4684,15.3689,15.4413,974500.0
2015-02-02 10:10:00,17.07,17.08,16.95,16.99,822400.0,15.4413,15.4503,15.3327,15.3689,822400.0
2015-02-02 10:20:00,16.99,17.1,16.97,17.1,616400.0,15.3689,15.4684,15.3508,15.4684,616400.0
2015-02-02 10:30:00,17.09,17.14,16.94,17.03,438400.0,15.4594,15.5046,15.3237,15.4051,438400.0
2015-02-02 10:40:00,17.03,17.08,16.95,16.96,441300.0,15.4051,15.4503,15.3327,15.3418,441300.0
2015-02-02 10:50:00,16.96,16.99,16.9,16.91,437400.0,15.3418,15.3689,15.2875,15.2965,437400.0
2015-02-02 11:00:00,16.91,17.03,16.87,17.0,647600.0,15.2965,15.4051,15.2603,15.3779,647600.0
2015-02-02 11:10:00,17.0,17.02,16.94,17.02,371700.0,15.3779,15.396,15.3237,15.396,371700.0
2015-02-02 11:20:00,17.01,17.08,16.96,17.07,497100.0,15.387,15.4503,15.3418,15.4413,497100.0
2015-02-02 11:30:00,17.08,17.23,17.05,17.14,657600.0,15.4503,15.586,15.4232,15.5046,657600.0
2015-02-02 11:40:00,17.15,17.19,17.08,17.14,496100.0,15.5136,15.5498,15.4503,15.5046,496100.0
2015-02-02 11:50:00,17.13,17.19,17.08,17.19,383500.0,15.4955,15.5498,15.4503,15.5498,383500.0
2015-02-02 12:00:00,17.18,17.19,17.11,17.16,343100.0,15.5408,15.5498,15.4774,15.5227,343100.0
2015-02-02 12:10:00,17.16,17.17,17.1,17.14,282700.0,15.5227,15.5317,15.4684,15.5046,282700.0
2015-02-02 12:20:00,17.15,17.17,17.11,17.13,294500.0,15.5136,15.5317,15.4774,15.4955,294500.0
2015-02-02 12:30:00,17.14,17.14,17.05,17.11,351500.0,15.5046,15.5046,15.4232,15.4774,351500.0
2015-02-02 12:40:00,17.11,17.13,17.05,17.09,262600.0,15.4774,15.4955,15.4232,15.4594,262600.0
2015-02-02 12:50:00,17.08,17.11,17.01,17.02,309600.0,15.4503,15.4774,15.387,15.396,309600.0
2015-02-02 13:00:00,17.02,17.07,17.0,17.03,287800.0,15.396,15.4413,15.3779,15.4051,287800.0
2015-02-02 13:10:00,17.03,17.05,17.0,17.01,246300.0,15.4051,15.4232,15.3779,15.387,246300.0
2015-02-02 13:20:00,17.01,17.05,16.98,17.03,322600.0,15.387,15.4232,15.3598,15.4051,322600.0
2015-02-02 13:30:00,17.03,17.05,16.92,16.95,318200.0,15.4051,15.4232,15.3056,15.3327,318200.0
2015-02-02 13:40:00,16.95,17.02,16.94,16.99,367800.0,15.3327,15.396,15.3237,15.3689,367800.0
2015-02-02 13:50:00,17.0,17.07,17.0,17.03,278100.0,15.3779,15.4413,15.3779,15.4051,278100.0
2015-02-02 14:00:00,17.04,17.11,17.02,17.07,264700.0,15.4141,15.4774,15.396,15.4413,264700.0
2015-02-02 14:10:00,17.07,17.14,17.02,17.13,330400.0,15.4413,15.5046,15.396,15.4955,330400.0
2015-02-02 14:20:00,17.13,17.21,17.12,17.21,361400.0,15.4955,15.5679,15.4865,15.5679,361400.0
2015-02-02 14:30:00,17.2,17.21,17.15,17.2,368900.0,15.5589,15.5679,15.5136,15.5589,368900.0
2015-02-02 14:40:00,17.19,17.21,17.16,17.21,276300.0,15.5498,15.5679,15.5227,15.5679,276300.0
2015-02-02 14:50:00,17.21,17.24,17.18,17.23,386700.0,15.5679,15.595,15.5408,15.586,386700.0
2015-02-02 15:00:00,17.23,17.31,17.22,17.31,446600.0,15.586,15.6584,15.5769,15.6584,446600.0
2015-02-02 15:10:00,17.31,17.37,17.3,17.33,736500.0,15.6584,15.7126,15.6493,15.6765,736500.0
2015-02-02 15:20:00,17.33,17.4,17.33,17.39,421800.0,15.6765,15.7398,15.6765,15.7307,421800.0
2015-02-02 15:30:00,17.4,17.45,17.36,17.44,658400.0,15.7398,15.785,15.7036,15.776,658400.0
2015-02-02 15:40:00,17.45,17.5,17.43,17.46,1029700.0,15.785,15.8302,15.7669,15.794,1029700.0
2015-02-02 15:50:00,17.47,17.48,17.43,17.46,1385100.0,15.8031,15.8121,15.7669,15.794,1385100.0
2015-02-03 09:30:00,18.3,18.74,18.25,18.42,2992700.0,16.5539,16.9519,16.5087,16.6624,2992700.0
2015-02-03 09:40:00,18.42,18.55,18.14,18.32,1190600.0,16.6624,16.78,16.4092,16.572,1190600.0
2015-02-03 09:50:00,18.32,18.49,18.17,18.47,949600.0,16.572,16.7258,16.4363,16.7077,949600.0
2015-02-03 10:00:00,18.47,18.52,18.34,18.46,1011100.0,16.7077,16.7529,16.5901,16.6986,1011100.0
2015-02-03 10:10:00,18.46,18.49,18.41,18.45,1006100.0,16.6986,16.7258,16.6534,16.6896,1006100.0
2015-02-03 10:20:00,18.46,18.55,18.4,18.5,1012700.0,16.6986,16.78,16.6444,16.7348,1012700.0
2015-02-03 10:30:00,18.51,18.6,18.44,18.58,887200.0,16.7439,16.8253,16.6805,16.8072,887200.0
2015-02-03 10:40:00,18.57,18.69,18.57,18.69,1168700.0,16.7981,16.9067,16.7981,16.9067,1168700.0
2015-02-03 10:50:00,18.69,18.69,18.5,18.51,813400.0,16.9067,16.9067,16.7348,16.7439,813400.0
2015-02-03 11:00:00,18.51,18.53,18.39,18.49,942400.0,16.7439,16.762,16.6353,16.7258,942400.0
2015-02-03 11:10:00,18.49,18.59,18.47,18.59,722700.0,16.7258,16.8162,16.7077,16.8162,722700.0
2015-02-03 11:20:00,18.58,18.68,18.57,18.66,715000.0,16.8072,16.8976,16.7981,16.8796,715000.0
2015-02-03 11:30:00,18.66,18.7,18.54,18.55,760400.0,16.8796,16.9157,16.771,16.78,760400.0
2015-02-03 11:40:00,18.55,18.67,18.55,18.66,466000.0,16.78,16.8886,16.78,16.8796,466000.0
2015-02-03 11:50:00,18.65,18.68,18.59,18.6,513600.0,16.8705,16.8976,16.8162,16.8253,513600.0
2015-02-03 12:00:00,18.6,18.63,18.53,18.55,445800.0,16.8253,16.8524,16.762,16.78,445800.0
2015-02-03 12:10:00,18.56,18.6,18.55,18.57,387000.0,16.7891,16.8253,16.78,16.7981,387000.0
2015-02-03 12:20:00,18.57,18.61,18.56,18.61,266300.0,16.7981,16.8343,16.7891,16.8343,266300.0
2015-02-03 12:30:00,18.61,18.63,18.56,18.6,332200.0,16.8343,16.8524,16.7891,16.8253,332200.0
2015-02-03 12:40:00,18.6,18.67,18.59,18.63,280900.0,16.8253,16.8886,16.8162,16.8524,280900.0
2015-02-03 12:50:00,18.64,18.7,18.63,18.66,310000.0,16.8615,16.9157,16.8524,16.8796,310000.0
2015-02-03 13:00:00,18.66,18.69,18.64,18.67,362300.0,16.8796,16.9067,16.8615,16.8886,362300.0
2015-02-03 13:10:00,18.68,18.74,18.65,18.67,518100.0,16.8976,16.9519,16.8705,16.8886,518100.0
2015-02-03 13:20:00,18.67,18.85,18.67,18.84,621000.0,16.8886,17.0514,16.8886,17.0424,621000.0
2015-02-03 13:30:00,18.84,18.93,18.83,18.87,841500.0,17.0424,17.1238,17.0333,17.0695,841500.0
2015-02-03 13:40:00,18.87,19.04,18.86,19.03,799100.0,17.0695,17.2233,17.0605,17.2142,799100.0
2015-02-03 13:50:00,19.03,19.21,19.02,19.18,1117400.0,17.2142,17.3771,17.2052,17.3499,1117400.0
2015-02-03 14:00:00,19.17,19.26,19.08,19.09,914600.0,17.3409,17.4223,17.2595,17.2685,914600.0
2015-02-03 14:10:00,19.09,19.21,19.07,19.17,506500.0,17.2685,17.3771,17.2504,17.3409,506500.0
2015-02-03 14:20:00,19.17,19.18,19.1,19.18,646200.0,17.3409,17.3499,17.2776,17.3499,646200.0
2015-02-03 14:30:00,19.17,19.19,19.02,19.05,1039400.0,17.3409,17.359,17.2052,17.2323,1039400.0
2015-02-03 14:40:00,19.06,19.13,19.0,19.0,605600.0,17.2414,17.3047,17.1871,17.1871,605600.0
2015-02-03 14:50:00,19.0,19.02,18.95,19.02,462600.0,17.1871,17.2052,17.1419,17.2052,462600.0
2015-02-03 15:00:00,19.02,19.1,19.01,19.07,510500.0,17.2052,17.2776,17.1962,17.2504,510500.0
2015-02-03 15:10:00,19.07,19.07,19.0,19.02,458500.0,17.2504,17.2504,17.1871,17.2052,458500.0
2015-02-03 15:20:00,19.03,19.06,18.99,19.02,617800.0,17.2142,17.2414,17.1781,17.2052,617800.0
2015-02-03 15:30:00,19.02,19.04,18.96,18.96,649400.0,17.2052,17.2233,17.1509,17.1509,649400.0
2015-02-03 15:40:00,18.96,19.05,18.96,19.03,821600.0,17.1509,17.2323,17.1509,17.2142,821600.0
2015-02-03 15:50:00,19.03,19.05,18.97,18.98,1643800.0,17.2142,17.2323,17.16,17.169,1643800.0
2015-02-04 09:30:00,18.46,18.55,18.22,18.24,1858100.0,16.6986,16.78,16.4815,16.4996,1858100.0
2015-02-04 09:40:00,18.24,18.35,18.2,18.26,1015300.0,16.4996,16.5991,16.4634,16.5177,1015300.0
2015-02-04 09:50:00,18.26,18.53,18.2,18.52,817700.0,16.5177,16.762,16.4634,16.7529,817700.0
2015-02-04 10:00:00,18.53,18.53,18.39,18.41,932700.0,16.762,16.762,16.6353,16.6534,932700.0
2015-02-04 10:10:00,18.4,18.53,18.39,18.47,545400.0,16.6444,16.762,16.6353,16.7077,545400.0
2015-02-04 10:20:00,18.48,18.49,18.38,18.42,404800.0,16.7167,16.7258,16.6263,16.6624,404800.0
2015-02-04 10:30:00,18.42,18.42,18.26,18.36,648900.0,16.6624,16.6624,16.5177,16.6082,648900.0
2015-02-04 10:40:00,18.36,18.36,18.29,18.31,808600.0,16.6082,16.6082,16.5449,16.5629,808600.0
2015-02-04 10:50:00,18.32,18.32,18.16,18.24,576400.0,16.572,16.572,16.4273,16.4996,576400.0
2015-02-04 11:00:00,18.23,18.3,18.22,18.27,410400.0,16.4906,16.5539,16.4815,16.5268,410400.0
2015-02-04 11:10:00,18.28,18.32,18.15,18.16,452900.0,16.5358,16.572,16.4182,16.4273,452900.0
2015-02-04 11:20:00,18.16,18.32,18.15,18.27,557700.0,16.4273,16.572,16.4182,16.5268,557700.0
2015-02-04 11:30:00,18.27,18.34,18.24,18.32,346900.0,16.5268,16.5901,16.4996,16.572,346900.0
2015-02-04 11:40:00,18.32,18.33,18.22,18.23,322200.0,16.572,16.581,16.4815,16.4906,322200.0
2015-02-04 11:50:00,18.22,18.23,18.08,18.1,679700.0,16.4815,16.4906,16.3549,16.373,679700.0
2015-02-04 12:00:00,18.11,18.17,18.07,18.08,345700.0,16.382,16.4363,16.3458,16.3549,345700.0
2015-02-04 12:10:00,18.08,18.1,18.04,18.05,340100.0,16.3549,16.373,16.3187,16.3278,340100.0
2015-02-04 12:20:00,18.05,18.11,18.04,18.04,269300.0,16.3278,16.382,16.3187,16.3187,269300.0
2015-02-04 12:30:00,18.03,18.1,18.01,18.1,283800.0,16.3097,16.373,16.2916,16.373,283800.0
2015-02-04 12:40:00,18.09,18.1,18.02,18.08,382200.0,16.3639,16.373,16.3006,16.3549,382200.0
2015-02-04 12:50:00,18.08,18.18,18.08,18.15,350400.0,16.3549,16.4453,16.3549,16.4182,350400.0
2015-02-04 13:00:00,18.14,18.19,18.11,18.17,244600.0,16.4092,16.4544,16.382,16.4363,244600.0
2015-02-04 13:10:00,18.17,18.18,18.12,18.13,230600.0,16.4363,16.4453,16.3911,16.4001,230600.0
2015-02-04 13:20:00,18.13,18.15,18.12,18.15,173700.0,16.4001,16.4182,16.3911,16.4182,173700.0
2015-02-04 13:30:00,18.15,18.17,18.09,18.16,348500.0,16.4182,16.4363,16.3639,16.4273,348500.0
2015-02-04 13:40:00,18.16,18.18,18.14,18.14,371000.0,16.4273,16.4453,16.4092,16.4092,371000.0
2015-02-04 13:50:00,18.14,18.18,18.1,18.13,356000.0,16.4092,16.4453,16.373,16.4001,356000.0
2015-02-04 14:00:00,18.13,18.18,18.11,18.15,588100.0,16.4001,16.4453,16.382,16.4182,588100.0
2015-02-04 14:10:00,18.15,18.15,18.09,18.14,343700.0,16.4182,16.4182,16.3639,16.4092,343700.0
2015-02-04 14:20:00,18.14,18.19,18.13,18.14,278000.0,16.4092,16.4544,16.4001,16.4092,278000.0
2015-02-04 14:30:00,18.15,18.32,18.14,18.32,385800.0,16.4182,16.572,16.4092,16.572,385800.0
2015-02-04 14:40:00,18.32,18.32,18.22,18.27,355700.0,16.572,16.572,16.4815,16.5268,355700.0
2015-02-04 14:50:00,18.26,18.35,18.23,18.34,257600.0,16.5177,16.5991,16.4906,16.5901,257600.0
2015-02-04 15:00:00,18.33,18.34,18.28,18.32,220000.0,16.581,16.5901,16.5358,16.572,220000.0
2015-02-04 15:10:00,18.33,18.34,18.28,18.3,320900.0,16.581,16.5901,16.5358,16.5539,320900.0
2015-02-04 15:20:00,18.3,18.4,18.29,18.4,399200.0,16.5539,16.6444,16.5449,16.6444,399200.0
2015-02-04 15:30:00,18.41,18.48,18.36,18.36,566900.0,16.6534,16.7167,16.6082,16.6082,566900.0
2015-02-04 15:40:00,18.36,18.39,18.25,18.28,751600.0,16.6082,16.6353,16.5087,16.5358,751600.0
2015-02-04 15:50:00,18.29,18.3,18.22,18.29,1279800.0,16.5449,16.5539,16.4815,16.5449,1279800.0
2015-02-05 09:30:00,18.23,18.35,18.14,18.26,993400.0,16.4906,16.5991,16.4092,16.5177,993400.0
2015-02-05 09:40:00,18.26,18.31,18.11,18.31,815800.0,16.5177,16.5629,16.382,16.5629,815800.0
2015-02-05 09:50:00,18.31,18.39,18.23,18.26,780400.0,16.5629,16.6353,16.4906,16.5177,780400.0
2015-02-05 10:00:00,18.26,18.33,18.15,18.28,778200.0,16.5177,16.581,16.4182,16.5358,778200.0
2015-02-05 10:10:00,18.29,18.45,18.27,18.36,649100.0,16.5449,16.6896,16.5268,16.6082,649100.0
2015-02-05 10:20:00,18.36,18.47,18.35,18.4,565600.0,16.6082,16.7077,16.5991,16.6444,565600.0
2015-02-05 10:30:00,18.4,18.5,18.38,18.48,542200.0,16.6444,16.7348,16.6263,16.7167,542200.0
2015-02-05 10:40:00,18.48,18.63,18.47,18.62,544600.0,16.7167,16.8524,16.7077,16.8434,544600.0
2015-02-05 10:50:00,18.61,18.63,18.51,18.61,585500.0,16.8343,16.8524,16.7439,16.8343,585500.0
2015-02-05 11:00:00,18.62,18.73,18.59,18.7,544800.0,16.8434,16.9429,16.8162,16.9157,544800.0
2015-02-05 11:10:00,18.71,18.73,18.65,18.68,573600.0,16.9248,16.9429,16.8705,16.8976,573600.0
2015-02-05 11:20:00,18.68,18.81,18.68,18.81,547800.0,16.8976,17.0152,16.8976,17.0152,547800.0
2015-02-05 11:30:00,18.81,18.84,18.76,18.8,379200.0,17.0152,17.0424,16.97,17.0062,379200.0
2015-02-05 11:40:00,18.81,18.81,18.72,18.78,309300.0,17.0152,17.0152,16.9338,16.9881,309300.0
2015-02-05 11:50:00,18.78,18.93,18.77,18.86,545700.0,16.9881,17.1238,16.9791,17.0605,545700.0
2015-02-05 12:00:00,18.86,18.9,18.83,18.85,419300.0,17.0605,17.0967,17.0333,17.0514,419300.0
2015-02-05 12:10:00,18.86,18.86,18.74,18.76,328100.0,17.0605,17.0605,16.9519,16.97,328100.0
2015-02-05 12:20:00,18.76,18.84,18.75,18.79,238400.0,16.97,17.0424,16.961,16.9971,238400.0
2015-02-05 12:30:00,18.79,18.85,18.76,18.78,259700.0,16.9971,17.0514,16.97,16.9881,259700.0
2015-02-05 12:40:00,18.77,18.8,18.75,18.76,200300.0,16.9791,17.0062,16.961,16.97,200300.0
2015-02-05 12:50:00,18.75,18.79,18.7,18.79,193200.0,16.961,16.9971,16.9157,16.9971,193200.0
2015-02-05 13:00:00,18.79,18.79,18.72,18.76,161200.0,16.9971,16.9971,16.9338,16.97,161200.0
2015-02-05 13:10:00,18.75,18.84,18.75,18.77,212700.0,16.961,17.0424,16.961,16.9791,212700.0
2015-02-05 13:20:00,18.77,18.8,18.71,18.79,171600.0,16.9791,17.0062,16.9248,16.9971,171600.0
2015-02-05 13:30:00,18.79,18.81,18.76,18.8,161800.0,16.9971,17.0152,16.97,17.0062,161800.0
2015-02-05 13:40:00,18.8,18.92,18.79,18.91,382100.0,17.0062,17.1147,16.9971,17.1057,382100.0
2015-02-05 13:50:00,18.91,18.98,18.88,18.97,969900.0,17.1057,17.169,17.0786,17.16,969900.0
2015-02-05 14:00:00,18.97,19.01,18.95,19.0,1070600.0,17.16,17.1962,17.1419,17.1871,1070600.0
2015-02-05 14:10:00,19.01,19.18,19.0,19.17,999100.0,17.1962,17.3499,17.1871,17.3409,999100.0
2015-02-05 14:20:00,19.18,19.19,19.11,19.18,1191200.0,17.3499,17.359,17.2866,17.3499,1191200.0
2015-02-05 14:30:00,19.19,19.34,19.18,19.3,1054400.0,17.359,17.4947,17.3499,17.4585,1054400.0
2015-02-05 14:40:00,19.3,19.34,19.18,19.22,810700.0,17.4585,17.4947,17.3499,17.3861,810700.0
2015-02-05 14:50:00,19.22,19.32,19.2,19.32,549600.0,17.3861,17.4766,17.368,17.4766,549600.0
2015-02-05 15:00:00,19.32,19.35,19.26,19.35,535800.0,17.4766,17.5037,17.4223,17.5037,535800.0
2015-02-05 15:10:00,19.35,19.47,19.34,19.37,1122700.0,17.5037,17.6123,17.4947,17.5218,1122700.0
2015-02-05 15:20:00,19.38,19.5,19.37,19.49,1010300.0,17.5309,17.6394,17.5218,17.6304,1010300.0
2015-02-05 15:30:00,19.48,19.58,19.48,19.58,1639600.0,17.6213,17.7118,17.6213,17.7118,1639600.0
2015-02-05 15:40:00,19.58,19.62,19.45,19.48,1862200.0,17.7118,17.748,17.5942,17.6213,1862200.0
2015-02-05 15:50:00,19.48,19.6,19.41,19.57,4018100.0,17.6213,17.7299,17.558,17.7027,4018100.0
2015-02-06 09:30:00,19.24,19.43,19.22,19.27,1406200.0,17.4042,17.5761,17.3861,17.4313,1406200.0
2015-02-06 09:40:00,19.27,19.48,19.25,19.44,890800.0,17.4313,17.6213,17.4133,17.5851,890800.0
2015-02-06 09:50:00,19.45,19.46,19.29,19.31,1122300.0,17.5942,17.6032,17.4494,17.4675,1122300.0
2015-02-06 10:00:00,19.31,19.34,19.26,19.28,699400.0,17.4675,17.4947,17.4223,17.4404,699400.0
2015-02-06 10:10:00,19.29,19.31,19.22,19.23,824300.0,17.4494,17.4675,17.3861,17.3952,824300.0
2015-02-06 10:20:00,19.23,19.24,19.08,19.11,1134200.0,17.3952,17.4042,17.2595,17.2866,1134200.0
2015-02-06 10:30:00,19.11,19.17,19.09,19.14,563700.0,17.2866,17.3409,17.2685,17.3138,563700.0
2015-02-06 10:40:00,19.14,19.18,18.99,19.02,1062400.0,17.3138,17.3499,17.1781,17.2052,1062400.0
2015-02-06 10:50:00,19.02,19.08,19.0,19.01,476900.0,17.2052,17.2595,17.1871,17.1962,476900.0
2015-02-06 11:00:00,19.01,19.08,19.0,19.06,566200.0,17.1962,17.2595,17.1871,17.2414,566200.0
2015-02-06 11:10:00,19.07,19.08,18.94,18.97,612200.0,17.2504,17.2595,17.1328,17.16,612200.0
2015-02-06 11:20:00,18.97,19.01,18.94,18.96,466200.0,17.16,17.1962,17.1328,17.1509,466200.0
2015-02-06 11:30:00,18.96,19.01,18.92,19.0,508100.0,17.1509,17.1962,17.1147,17.1871,508100.0
2015-02-06 11:40:00,19.01,19.09,19.0,19.03,309800.0,17.1962,17.2685,17.1871,17.2142,309800.0
2015-02-06 11:50:00,19.03,19.11,19.03,19.1,246200.0,17.2142,17.2866,17.2142,17.2776,246200.0
2015-02-06 12:00:00,19.1,19.14,19.05,19.06,342400.0,17.2776,17.3138,17.2323,17.2414,342400.0
2015-02-06 12:10:00,19.06,19.15,19.03,19.14,270300.0,17.2414,17.3228,17.2142,17.3138,270300.0
2015-02-06 12:20:00,19.14,19.27,19.14,19.22,265900.0,17.3138,17.4313,17.3138,17.3861,265900.0
2015-02-06 12:30:00,19.22,19.28,19.18,19.2,226900.0,17.3861,17.4404,17.3499,17.368,226900.0
2015-02-06 12:40:00,19.19,19.24,19.1,19.15,270100.0,17.359,17.4042,17.2776,17.3228,270100.0
2015-02-06 12:50:00,19.15,19.21,19.13,19.15,216200.0,17.3228,17.3771,17.3047,17.3228,216200.0
2015-02-06 13:00:00,19.16,19.24,19.12,19.14,238300.0,17.3318,17.4042,17.2957,17.3138,238300.0
2015-02-06 13:10:00,19.14,19.15,19.05,19.06,427800.0,17.3138,17.3228,17.2323,17.2414,427800.0
2015-02-06 13:20:00,19.06,19.1,19.03,19.07,356600.0,17.2414,17.2776,17.2142,17.2504,356600.0
2015-02-06 13:30:00,19.06,19.06,18.96,18.96,494300.0,17.2414,17.2414,17.1509,17.1509,494300.0
2015-02-06 13:40:00,18.96,19.02,18.95,18.96,437400.0,17.1509,17.2052,17.1419,17.1509,437400.0
2015-02-06 13:50:00,18.96,19.04,18.95,19.01,373300.0,17.1509,17.2233,17.1419,17.1962,373300.0
2015-02-06 14:00:00,19.0,19.02,18.95,18.98,479100.0,17.1871,17.2052,17.1419,17.169,479100.0
2015-02-06 14:10:00,18.98,19.02,18.96,18.98,241400.0,17.169,17.2052,17.1509,17.169,241400.0
2015-02-06 14:20:00,18.98,19.0,18.95,18.96,235000.0,17.169,17.1871,17.1419,17.1509,235000.0
2015-02-06 14:30:00,18.95,19.0,18.91,18.96,315100.0,17.1419,17.1871,17.1057,17.1509,315100.0
2015-02-06 14:40:00,18.96,18.99,18.93,18.98,219800.0,17.1509,17.1781,17.1238,17.169,219800.0
2015-02-06 14:50:00,18.98,18.99,18.93,18.95,250200.0,17.169,17.1781,17.1238,17.1419,250200.0
2015-02-06 15:00:00,18.95,18.97,18.88,18.9,418200.0,17.1419,17.16,17.0786,17.0967,418200.0
2015-02-06 15:10:00,18.9,18.96,18.87,18.91,373000.0,17.0967,17.1509,17.0695,17.1057,373000.0
2015-02-06 15:20:00,18.9,18.96,18.87,18.89,452900.0,17.0967,17.1509,17.0695,17.0876,452900.0
2015-02-06 15:30:00,18.9,18.92,18.87,18.9,459800.0,17.0967,17.1147,17.0695,17.0967,459800.0
2015-02-06 15:40:00,18.91,18.91,18.83,18.85,591600.0,17.1057,17.1057,17.0333,17.0514,591600.0
2015-02-06 15:50:00,18.85,18.88,18.83,18.86,1311700.0,17.0514,17.0786,17.0333,17.0605,1311700.0
2015-02-09 09:30:00,18.93,19.23,18.85,19.16,1007100.0,17.1238,17.3952,17.0514,17.3318,1007100.0
2015-02-09 09:40:00,19.16,19.22,19.04,19.08,546700.0,17.3318,17.3861,17.2233,17.2595,546700.0
2015-02-09 09:50:00,19.08,19.28,19.08,19.27,502000.0,17.2595,17.4404,17.2595,17.4313,502000.0
2015-02-09 10:00:00,19.28,19.4,19.27,19.32,529200.0,17.4404,17.5489,17.4313,17.4766,529200.0
2015-02-09 10:10:00,19.33,19.5,19.27,19.5,527200.0,17.4856,17.6394,17.4313,17.6394,527200.0
2015-02-09 10:20:00,19.5,19.59,19.48,19.53,610400.0,17.6394,17.7208,17.6213,17.6665,610400.0
2015-02-09 10:30:00,19.52,19.68,19.52,19.61,587500.0,17.6575,17.8022,17.6575,17.7389,587500.0
2015-02-09 10:40:00,19.6,19.72,19.59,19.72,759700.0,17.7299,17.8384,17.7208,17.8384,759700.0
2015-02-09 10:50:00,19.72,19.74,19.6,19.63,431600.0,17.8384,17.8565,17.7299,17.757,431600.0
2015-02-09 11:00:00,19.62,19.75,19.62,19.74,346100.0,17.748,17.8655,17.748,17.8565,346100.0
2015-02-09 11:10:00,19.75,19.78,19.72,19.74,396500.0,17.8655,17.8927,17.8384,17.8565,396500.0
2015-02-09 11:20:00,19.75,19.78,19.63,19.67,499700.0,17.8655,17.8927,17.757,17.7932,499700.0
2015-02-09 11:30:00,19.66,19.67,19.5,19.5,452700.0,17.7841,17.7932,17.6394,17.6394,452700.0
2015-02-09 11:40:00,19.5,19.56,19.45,19.56,581500.0,17.6394,17.6937,17.5942,17.6937,581500.0
2015-02-09 11:50:00,19.56,19.69,19.56,19.61,425400.0,17.6937,17.8113,17.6937,17.7389,425400.0
2015-02-09 12:00:00,19.61,19.67,19.57,19.64,398000.0,17.7389,17.7932,17.7027,17.766,398000.0
2015-02-09 12:10:00,19.64,19.67,19.52,19.53,250300.0,17.766,17.7932,17.6575,17.6665,250300.0
2015-02-09 12:20:00,19.53,19.55,19.43,19.5,442800.0,17.6665,17.6846,17.5761,17.6394,442800.0
2015-02-09 12:30:00,19.5,19.51,19.44,19.49,364300.0,17.6394,17.6484,17.5851,17.6304,364300.0
2015-02-09 12:40:00,19.48,19.49,19.39,19.48,296500.0,17.6213,17.6304,17.5399,17.6213,296500.0
2015-02-09 12:50:00,19.48,19.49,19.41,19.48,249400.0,17.6213,17.6304,17.558,17.6213,249400.0
2015-02-09 13:00:00,19.48,19.55,19.48,19.49,271900.0,17.6213,17.6846,17.6213,17.6304,271900.0
2015-02-09 13:10:00,19.49,19.54,19.46,19.47,185100.0,17.6304,17.6756,17.6032,17.6123,185100.0
2015-02-09 13:20:00,19.47,19.52,19.44,19.49,145300.0,17.6123,17.6575,17.5851,17.6304,145300.0
2015-02-09 13:30:00,19.5,19.5,19.44,19.47,188200.0,17.6394,17.6394,17.5851,17.6123,188200.0
2015-02-09 13:40:00,19.46,19.61,19.46,19.6,344200.0,17.6032,17.7389,17.6032,17.7299,344200.0
2015-02-09 13:50:00,19.61,19.71,19.6,19.71,324400.0,17.7389,17.8294,17.7299,17.8294,324400.0
2015-02-09 14:00:00,19.71,19.71,19.67,19.69,369200.0,17.8294,17.8294,17.7932,17.8113,369200.0
2015-02-09 14:10:00,19.69,19.75,19.63,19.64,595200.0,17.8113,17.8655,17.757,17.766,595200.0
2015-02-09 14:20:00,19.64,19.68,19.58,19.64,446900.0,17.766,17.8022,17.7118,17.766,446900.0
2015-02-09 14:30:00,19.63,19.64,19.53,19.56,519800.0,17.757,17.766,17.6665,17.6937,519800.0
2015-02-09 14:40:00,19.57,19.61,19.53,19.57,440700.0,17.7027,17.7389,17.6665,17.7027,440700.0
2015-02-09 14:50:00,19.57,19.59,19.53,19.54,200900.0,17.7027,17.7208,17.6665,17.6756,200900.0
2015-02-09 15:00:00,19.53,19.56,19.5,19.55,459200.0,17.6665,17.6937,17.6394,17.6846,459200.0
2015-02-09 15:10:00,19.55,19.57,19.51,19.53,750800.0,17.6846,17.7027,17.6484,17.6665,750800.0
2015-02-09 15:20:00,19.53,19.54,19.47,19.48,397700.0,17.6665,17.6756,17.6123,17.6213,397700.0
2015-02-09 15:30:00,19.48,19.5,19.43,19.48,456600.0,17.6213,17.6394,17.5761,17.6213,456600.0
2015-02-09 15:40:00,19.47,19.56,19.47,19.56,502400.0,17.6123,17.6937,17.6123,17.6937,502400.0
2015-02-09 15:50:00,19.56,19.57,19.49,19.51,1111200.0,17.6937,17.7027,17.6304,17.6484,1111200.0
2015-02-10 09:30:00,19.25,19.26,18.96,19.16,1074700.0,17.4133,17.4223,17.1509,17.3318,1074700.0
2015-02-10 09:40:00,19.16,19.16,18.92,19.03,699200.0,17.3318,17.3318,17.1147,17.2142,699200.0
2015-02-10 09:50:00,19.03,19.05,18.76,18.79,557800.0,17.2142,17.2323,16.97,16.9971,557800.0
2015-02-10 10:00:00,18.79,18.92,18.7,18.78,530700.0,16.9971,17.1147,16.9157,16.9881,530700.0
2015-02-10 10:10:00,18.78,18.84,18.71,18.71,354000.0,16.9881,17.0424,16.9248,16.9248,354000.0
2015-02-10 10:20:00,18.71,18.75,18.62,18.64,352600.0,16.9248,16.961,16.8434,16.8615,352600.0
2015-02-10 10:30:00,18.64,18.8,18.64,18.7,296000.0,16.8615,17.0062,16.8615,16.9157,296000.0
2015-02-10 10:40:00,18.7,18.72,18.52,18.66,617600.0,16.9157,16.9338,16.7529,16.8796,617600.0
2015-02-10 10:50:00,18.66,18.72,18.61,18.62,234400.0,16.8796,16.9338,16.8343,16.8434,234400.0
2015-02-10 11:00:00,18.61,18.63,18.55,18.6,261800.0,16.8343,16.8524,16.78,16.8253,261800.0
2015-02-10 11:10:00,18.6,18.65,18.55,18.61,364000.0,16.8253,16.8705,16.78,16.8343,364000.0
2015-02-10 11:20:00,18.62,18.75,18.6,18.73,343500.0,16.8434,16.961,16.8253,16.9429,343500.0
2015-02-10 11:30:00,18.73,18.75,18.68,18.72,241600.0,16.9429,16.961,16.8976,16.9338,241600.0
2015-02-10 11:40:00,18.72,18.79,18.71,18.76,249100.0,16.9338,16.9971,16.9248,16.97,249100.0
2015-02-10 11:50:00,18.77,18.83,18.75,18.83,235800.0,16.9791,17.0333,16.961,17.0333,235800.0
2015-02-10 12:00:00,18.82,18.9,18.82,18.87,334800.0,17.0243,17.0967,17.0243,17.0695,334800.0
2015-02-10 12:10:00,18.88,18.93,18.82,18.87,245900.0,17.0786,17.1238,17.0243,17.0695,245900.0
2015-02-10 12:20:00,18.87,18.87,18.79,18.8,258500.0,17.0695,17.0695,16.9971,17.0062,258500.0
2015-02-10 12:30:00,18.8,18.8,18.73,18.78,159200.0,17.0062,17.0062,16.9429,16.9881,159200.0
2015-02-10 12:40:00,18.78,18.79,18.68,18.7,319100.0,16.9881,16.9971,16.8976,16.9157,319100.0
2015-02-10 12:50:00,18.7,18.7,18.6,18.65,275700.0,16.9157,16.9157,16.8253,16.8705,275700.0
2015-02-10 13:00:00,18.64,18.77,18.64,18.75,249200.0,16.8615,16.9791,16.8615,16.961,249200.0
2015-02-10 13:10:00,18.76,18.83,18.75,18.82,117500.0,16.97,17.0333,16.961,17.0243,117500.0
2015-02-10 13:20:00,18.82,18.83,18.67,18.67,416800.0,17.0243,17.0333,16.8886,16.8886,416800.0
2015-02-10 13:30:00,18.68,18.68,18.62,18.63,225100.0,16.8976,16.8976,16.8434,16.8524,225100.0
2015-02-10 13:40:00,18.63,18.65,18.56,18.6,373300.0,16.8524,16.8705,16.7891,16.8253,373300.0
2015-02-10 13:50:00,18.6,18.66,18.54,18.55,356000.0,16.8253,16.8796,16.771,16.78,356000.0
2015-02-10 14:00:00,18.54,18.56,18.51,18.53,313800.0,16.771,16.7891,16.7439,16.762,313800.0
2015-02-10 14:10:00,18.53,18.6,18.47,18.59,544700.0,16.762,16.8253,16.7077,16.8162,544700.0
2015-02-10 14:20:00,18.59,18.63,18.53,18.57,292200.0,16.8162,16.8524,16.762,16.7981,292200.0
2015-02-10 14:30:00,18.57,18.62,18.54,18.55,283300.0,16.7981,16.8434,16.771,16.78,283300.0
2015-02-10 14:40:00,18.55,18.62,18.5,18.62,362800.0,16.78,16.8434,16.7348,16.8434,362800.0
2015-02-10 14:50:00,18.62,18.65,18.58,18.63,422500.0,16.8434,16.8705,16.8072,16.8524,422500.0
2015-02-10 15:00:00,18.63,18.74,18.59,18.72,378600.0,16.8524,16.9519,16.8162,16.9338,378600.0
2015-02-10 15:10:00,18.72,18.72,18.63,18.66,279400.0,16.9338,16.9338,16.8524,16.8796,279400.0
2015-02-10 15:20:00,18.65,18.68,18.62,18.68,247100.0,16.8705,16.8976,16.8434,16.8976,247100.0
2015-02-10 15:30:00,18.68,18.7,18.65,18.7,476600.0,16.8976,16.9157,16.8705,16.9157,476600.0
2015-02-10 15:40:00,18.7,18.7,18.64,18.66,495200.0,16.9157,16.9157,16.8615,16.8796,495200.0
2015-02-10 15:50:00,18.66,18.71,18.65,18.7,1018900.0,16.8796,16.9248,16.8705,16.9157,1018900.0
2015-02-11 09:30:00,18.66,18.75,18.49,18.52,711800.0,16.8796,16.961,16.7258,16.7529,711800.0
2015-02-11 09:40:00,18.53,18.53,18.24,18.25,748500.0,16.762,16.762,16.4996,16.5087,748500.0
2015-02-11 09:50:00,18.25,18.39,18.24,18.27,543300.0,16.5087,16.6353,16.4996,16.5268,543300.0
2015-02-11 10:00:00,18.26,18.3,18.22,18.25,382800.0,16.5177,16.5539,16.4815,16.5087,382800.0
2015-02-11 10:10:00,18.25,18.32,18.22,18.27,585600.0,16.5087,16.572,16.4815,16.5268,585600.0
2015-02-11 10:20:00,18.27,18.3,18.14,18.19,484700.0,16.5268,16.5539,16.4092,16.4544,484700.0
2015-02-11 10:30:00,18.18,18.19,18.07,18.15,510100.0,16.4453,16.4544,16.3458,16.4182,510100.0
2015-02-11 10:40:00,18.15,18.2,18.12,18.13,418600.0,16.4182,16.4634,16.3911,16.4001,418600.0
2015-02-11 10:50:00,18.13,18.19,18.12,18.17,387500.0,16.4001,16.4544,16.3911,16.4363,387500.0
2015-02-11 11:00:00,18.16,18.23,18.15,18.2,417300.0,16.4273,16.4906,16.4182,16.4634,417300.0
2015-02-11 11:10:00,18.2,18.35,18.19,18.23,472400.0,16.4634,16.5991,16.4544,16.4906,472400.0
2015-02-11 11:20:00,18.23,18.29,18.2,18.25,481500.0,16.4906,16.5449,16.4634,16.5087,481500.0
2015-02-11 11:30:00,18.26,18.27,18.13,18.16,485300.0,16.5177,16.5268,16.4001,16.4273,485300.0
2015-02-11 11:40:00,18.17,18.18,18.1,18.16,224000.0,16.4363,16.4453,16.373,16.4273,224000.0
2015-02-11 11:50:00,18.16,18.21,18.15,18.21,188300.0,16.4273,16.4725,16.4182,16.4725,188300.0
2015-02-11 12:00:00,18.2,18.31,18.18,18.31,268500.0,16.4634,16.5629,16.4453,16.5629,268500.0
2015-02-11 12:10:00,18.31,18.33,18.21,18.28,322100.0,16.5629,16.581,16.4725,16.5358,322100.0
2015-02-11 12:20:00,18.28,18.35,18.27,18.35,143300.0,16.5358,16.5991,16.5268,16.5991,143300.0
2015-02-11 12:30:00,18.35,18.4,18.33,18.35,276700.0,16.5991,16.6444,16.581,16.5991,276700.0
2015-02-11 12:40:00,18.34,18.35,18.25,18.3,217800.0,16.5901,16.5991,16.5087,16.5539,217800.0
2015-02-11 12:50:00,18.3,18.33,18.25,18.3,264900.0,16.5539,16.581,16.5087,16.5539,264900.0
2015-02-11 13:00:00,18.29,18.31,18.19,18.21,210700.0,16.5449,16.5629,16.4544,16.4725,210700.0
2015-02-11 13:10:00,18.21,18.25,18.14,18.17,425900.0,16.4725,16.5087,16.4092,16.4363,425900.0
2015-02-11 13:20:00,18.16,18.24,18.14,18.23,243700.0,16.4273,16.4996,16.4092,16.4906,243700.0
2015-02-11 13:30:00,18.23,18.24,18.18,18.19,172600.0,16.4906,16.4996,16.4453,16.4544,172600.0
2015-02-11 13:40:00,18.19,18.23,18.14,18.15,270800.0,16.4544,16.4906,16.4092,16.4182,270800.0
2015-02-11 13:50:00,18.14,18.22,18.11,18.21,245900.0,16.4092,16.4815,16.382,16.4725,245900.0
2015-02-11 14:00:00,18.2,18.41,18.2,18.41,1105100.0,16.4634,16.6534,16.4634,16.6534,1105100.0
2015-02-11 14:10:00,18.41,18.56,18.4,18.53,1132500.0,16.6534,16.7891,16.6444,16.762,1132500.0
2015-02-11 14:20:00,18.53,18.59,18.51,18.55,403000.0,16.762,16.8162,16.7439,16.78,403000.0
2015-02-11 14:30:00,18.55,18.63,18.53,18.58,240200.0,16.78,16.8524,16.762,16.8072,240200.0
2015-02-11 14:40:00,18.57,18.65,18.57,18.64,142600.0,16.7981,16.8705,16.7981,16.8615,142600.0
2015-02-11 14:50:00,18.64,18.65,18.51,18.51,217500.0,16.8615,16.8705,16.7439,16.7439,217500.0
2015-02-11 15:00:00,18.52,18.52,18.5,18.5,332900.0,16.7529,16.7529,16.7348,16.7348,332900.0
2015-02-11 15:10:00,18.51,18.59,18.5,18.58,457300.0,16.7439,16.8162,16.7348,16.8072,457300.0
2015-02-11 15:20:00,18.59,18.75,18.58,18.7,542000.0,16.8162,16.961,16.8072,16.9157,542000.0
2015-02-11 15:30:00,18.7,18.74,18.65,18.73,447100.0,16.9157,16.9519,16.8705,16.9429,447100.0
2015-02-11 15:40:00,18.74,18.74,18.57,18.6,547600.0,16.9519,16.9519,16.7981,16.8253,547600.0
2015-02-11 15:50:00,18.61,18.62,18.56,18.6,604600.0,16.8343,16.8434,16.7891,16.8253,604600.0
2015-02-12 09:30:00,19.01,19.3,18.93,19.29,1139900.0,17.1962,17.4585,17.1238,17.4494,1139900.0
2015-02-12 09:40:00,19.29,19.38,19.26,19.34,637500.0,17.4494,17.5309,17.4223,17.4947,637500.0
2015-02-12 09:50:00,19.34,19.42,19.2,19.22,482700.0,17.4947,17.567,17.368,17.3861,482700.0
2015-02-12 10:00:00,19.22,19.23,19.08,19.18,343100.0,17.3861,17.3952,17.2595,17.3499,343100.0
2015-02-12 10:10:00,19.18,19.22,19.11,19.11,328900.0,17.3499,17.3861,17.2866,17.2866,328900.0
2015-02-12 10:20:00,19.11,19.19,19.07,19.18,471200.0,17.2866,17.359,17.2504,17.3499,471200.0
2015-02-12 10:30:00,19.19,19.22,19.1,19.14,398600.0,17.359,17.3861,17.2776,17.3138,398600.0
2015-02-12 10:40:00,19.14,19.2,19.05,19.06,236500.0,17.3138,17.368,17.2323,17.2414,236500.0
2015-02-12 10:50:00,19.07,19.12,19.01,19.1,171700.0,17.2504,17.2957,17.1962,17.2776,171700.0
2015-02-12 11:00:00,19.1,19.27,19.08,19.25,895500.0,17.2776,17.4313,17.2595,17.4133,895500.0
2015-02-12 11:10:00,19.26,19.3,19.25,19.28,265200.0,17.4223,17.4585,17.4133,17.4404,265200.0
2015-02-12 11:20:00,19.27,19.35,19.25,19.26,406900.0,17.4313,17.5037,17.4133,17.4223,406900.0
2015-02-12 11:30:00,19.27,19.34,19.27,19.29,163300.0,17.4313,17.4947,17.4313,17.4494,163300.0
2015-02-12 11:40:00,19.28,19.44,19.27,19.38,443500.0,17.4404,17.5851,17.4313,17.5309,443500.0
2015-02-12 11:50:00,19.38,19.4,19.28,19.28,247100.0,17.5309,17.5489,17.4404,17.4404,247100.0
2015-02-12 12:00:00,19.29,19.3,19.25,19.25,434200.0,17.4494,17.4585,17.4133,17.4133,434200.0
2015-02-12 12:10:00,19.26,19.32,19.25,19.26,465500.0,17.4223,17.4766,17.4133,17.4223,465500.0
2015-02-12 12:20:00,19.26,19.28,19.25,19.28,230000.0,17.4223,17.4404,17.4133,17.4404,230000.0
2015-02-12 12:30:00,19.28,19.3,19.25,19.27,191800.0,17.4404,17.4585,17.4133,17.4313,191800.0
2015-02-12 12:40:00,19.27,19.28,19.25,19.26,393200.0,17.4313,17.4404,17.4133,17.4223,393200.0
2015-02-12 12:50:00,19.26,19.27,19.25,19.25,136100.0,17.4223,17.4313,17.4133,17.4133,136100.0
2015-02-12 13:00:00,19.26,19.32,19.25,19.3,184600.0,17.4223,17.4766,17.4133,17.4585,184600.0
2015-02-12 13:10:00,19.3,19.36,19.3,19.3,248400.0,17.4585,17.5128,17.4585,17.4585,248400.0
2015-02-12 13:20:00,19.3,19.31,19.25,19.27,174700.0,17.4585,17.4675,17.4133,17.4313,174700.0
2015-02-12 13:30:00,19.27,19.43,19.25,19.42,585400.0,17.4313,17.5761,17.4133,17.567,585400.0
2015-02-12 13:40:00,19.43,19.43,19.4,19.41,371000.0,17.5761,17.5761,17.5489,17.558,371000.0
2015-02-12 13:50:00,19.4,19.44,19.4,19.41,405400.0,17.5489,17.5851,17.5489,17.558,405400.0
2015-02-12 14:00:00,19.42,19.44,19.4,19.44,301000.0,17.567,17.5851,17.5489,17.5851,301000.0
2015-02-12 14:10:00,19.43,19.45,19.41,19.42,259800.0,17.5761,17.5942,17.558,17.567,259800.0
2015-02-12 14:20:00,19.41,19.43,19.4,19.42,166400.0,17.558,17.5761,17.5489,17.567,166400.0
2015-02-12 14:30:00,19.42,19.44,19.4,19.44,260900.0,17.567,17.5851,17.5489,17.5851,260900.0
2015-02-12 14:40:00,19.44,19.47,19.41,19.42,641000.0,17.5851,17.6123,17.558,17.567,641000.0
2015-02-12 14:50:00,19.42,19.56,19.37,19.55,1329800.0,17.567,17.6937,17.5218,17.6846,1329800.0
2015-02-12 15:00:00,19.56,19.57,19.51,19.52,302600.0,17.6937,17.7027,17.6484,17.6575,302600.0
2015-02-12 15:10:00,19.52,19.54,19.5,19.53,293600.0,17.6575,17.6756,17.6394,17.6665,293600.0
2015-02-12 15:20:00,19.53,19.54,19.45,19.46,267700.0,17.6665,17.6756,17.5942,17.6032,267700.0
2015-02-12 15:30:00,19.46,19.46,19.4,19.42,374400.0,17.6032,17.6032,17.5489,17.567,374400.0
2015-02-12 15:40:00,19.43,19.44,19.4,19.44,323200.0,17.5761,17.5851,17.5489,17.5851,323200.0
2015-02-12 15:50:00,19.44,19.48,19.42,19.47,1156700.0,17.5851,17.6213,17.567,17.6123,1156700.0
2015-02-13 09:30:00,19.77,20.2,19.76,20.19,1654400.0,17.8836,18.2726,17.8746,18.2636,1654400.0
2015-02-13 09:40:00,20.19,20.34,20.19,20.29,1175100.0,18.2636,18.3993,18.2636,18.354,1175100.0
2015-02-13 09:50:00,20.29,20.44,20.28,20.41,921600.0,18.354,18.4897,18.345,18.4626,921600.0
2015-02-13 10:00:00,20.41,20.45,20.26,20.41,717700.0,18.4626,18.4988,18.3269,18.4626,717700.0
2015-02-13 10:10:00,20.41,20.5,20.32,20.38,705100.0,18.4626,18.544,18.3812,18.4354,705100.0
2015-02-13 10:20:00,20.38,20.39,20.17,20.31,793000.0,18.4354,18.4445,18.2455,18.3721,793000.0
2015-02-13 10:30:00,20.3,20.31,20.2,20.25,452100.0,18.3631,18.3721,18.2726,18.3178,452100.0
2015-02-13 10:40:00,20.26,20.33,20.23,20.29,711400.0,18.3269,18.3902,18.2997,18.354,711400.0
2015-02-13 10:50:00,20.3,20.41,20.29,20.37,861000.0,18.3631,18.4626,18.354,18.4264,861000.0
2015-02-13 11:00:00,20.37,20.39,20.32,20.37,459200.0,18.4264,18.4445,18.3812,18.4264,459200.0
2015-02-13 11:10:00,20.37,20.39,20.27,20.27,422600.0,18.4264,18.4445,18.3359,18.3359,422600.0
2015-02-13 11:20:00,20.27,20.28,20.17,20.21,370300.0,18.3359,18.345,18.2455,18.2817,370300.0
2015-02-13 11:30:00,20.21,20.28,20.19,20.27,460800.0,18.2817,18.345,18.2636,18.3359,460800.0
2015-02-13 11:40:00,20.26,20.26,20.2,20.23,300300.0,18.3269,18.3269,18.2726,18.2997,300300.0
2015-02-13 11:50:00,20.23,20.24,20.16,20.16,249400.0,18.2997,18.3088,18.2364,18.2364,249400.0
2015-02-13 12:00:00,20.16,20.18,20.11,20.18,273000.0,18.2364,18.2545,18.1912,18.2545,273000.0
2015-02-13 12:10:00,20.18,20.19,20.08,20.12,198100.0,18.2545,18.2636,18.1641,18.2002,198100.0
2015-02-13 12:20:00,20.13,20.15,20.09,20.1,313700.0,18.2093,18.2274,18.1731,18.1822,313700.0
2015-02-13 12:30:00,20.11,20.16,20.09,20.11,138100.0,18.1912,18.2364,18.1731,18.1912,138100.0
2015-02-13 12:40:00,20.12,20.17,20.08,20.1,159800.0,18.2002,18.2455,18.1641,18.1822,159800.0
2015-02-13 12:50:00,20.09,20.13,20.09,20.12,166700.0,18.1731,18.2093,18.1731,18.2002,166700.0
2015-02-13 13:00:00,20.12,20.21,20.11,20.2,258600.0,18.2002,18.2817,18.1912,18.2726,258600.0
2015-02-13 13:10:00,20.19,20.28,20.19,20.27,202000.0,18.2636,18.345,18.2636,18.3359,202000.0
2015-02-13 13:20:00,20.27,20.28,20.14,20.16,336500.0,18.3359,18.345,18.2183,18.2364,336500.0
2015-02-13 13:30:00,20.15,20.17,20.0,20.0,367900.0,18.2274,18.2455,18.0917,18.0917,367900.0
2015-02-13 13:40:00,20.01,20.04,19.97,20.01,379400.0,18.1007,18.1279,18.0646,18.1007,379400.0
2015-02-13 13:50:00,20.01,20.06,20.0,20.05,238300.0,18.1007,18.146,18.0917,18.1369,238300.0
2015-02-13 14:00:00,20.05,20.14,20.04,20.14,354500.0,18.1369,18.2183,18.1279,18.2183,354500.0
2015-02-13 14:10:00,20.13,20.18,20.12,20.14,274700.0,18.2093,18.2545,18.2002,18.2183,274700.0
2015-02-13 14:20:00,20.15,20.24,20.13,20.23,424500.0,18.2274,18.3088,18.2093,18.2997,424500.0
2015-02-13 14:30:00,20.23,20.25,20.21,20.21,238500.0,18.2997,18.3178,18.2817,18.2817,238500.0
2015-02-13 14:40:00,20.21,20.23,20.17,20.22,579700.0,18.2817,18.2997,18.2455,18.2907,579700.0
2015-02-13 14:50:00,20.22,20.25,20.2,20.24,259100.0,18.2907,18.3178,18.2726,18.3088,259100.0
2015-02-13 15:00:00,20.25,20.27,20.19,20.27,298800.0,18.3178,18.3359,18.2636,18.3359,298800.0
2015-02-13 15:10:00,20.27,20.3,20.26,20.28,304200.0,18.3359,18.3631,18.3269,18.345,304200.0
2015-02-13 15:20:00,20.28,20.28,20.24,20.27,349700.0,18.345,18.345,18.3088,18.3359,349700.0
2015-02-13 15:30:00,20.27,20.29,20.24,20.26,397500.0,18.3359,18.354,18.3088,18.3269,397500.0
2015-02-13 15:40:00,20.26,20.28,20.24,20.27,525200.0,18.3269,18.345,18.3088,18.3359,525200.0
2015-02-13 15:50:00,20.26,20.3,20.25,20.3,993500.0,18.3269,18.3631,18.3178,18.3631,993500.0
2015-02-17 09:30:00,20.16,20.2,19.96,20.16,2067800.0,18.2364,18.2726,18.0555,18.2364,2067800.0
2015-02-17 09:40:00,20.16,20.22,20.08,20.09,512200.0,18.2364,18.2907,18.1641,18.1731,512200.0
2015-02-17 09:50:00,20.08,20.15,20.04,20.13,370600.0,18.1641,18.2274,18.1279,18.2093,370600.0
2015-02-17 10:00:00,20.14,20.18,20.06,20.14,658900.0,18.2183,18.2545,18.146,18.2183,658900.0
2015-02-17 10:10:00,20.13,20.23,20.13,20.21,478500.0,18.2093,18.2997,18.2093,18.2817,478500.0
2015-02-17 10:20:00,20.21,20.27,20.19,20.26,605400.0,18.2817,18.3359,18.2636,18.3269,605400.0
2015-02-17 10:30:00,20.27,20.43,20.26,20.39,714200.0,18.3359,18.4807,18.3269,18.4445,714200.0
2015-02-17 10:40:00,20.39,20.49,20.36,20.46,648100.0,18.4445,18.5349,18.4173,18.5078,648100.0
2015-02-17 10:50:00,20.47,20.54,20.4,20.43,727000.0,18.5168,18.5802,18.4535,18.4807,727000.0
2015-02-17 11:00:00,20.42,20.5,20.37,20.5,590300.0,18.4716,18.544,18.4264,18.544,590300.0
2015-02-17 11:10:00,20.5,20.65,20.47,20.6,746800.0,18.544,18.6797,18.5168,18.6344,746800.0
2015-02-17 11:20:00,20.61,20.71,20.6,20.68,857100.0,18.6435,18.7339,18.6344,18.7068,857100.0
2015-02-17 11:30:00,20.68,20.71,20.56,20.59,532400.0,18.7068,18.7339,18.5983,18.6254,532400.0
2015-02-17 11:40:00,20.59,20.67,20.56,20.56,388900.0,18.6254,18.6978,18.5983,18.5983,388900.0
2015-02-17 11:50:00,20.56,20.64,20.55,20.63,418900.0,18.5983,18.6706,18.5892,18.6616,418900.0
2015-02-17 12:00:00,20.63,20.68,20.59,20.63,415600.0,18.6616,18.7068,18.6254,18.6616,415600.0
2015-02-17 12:10:00,20.63,20.72,20.61,20.71,344300.0,18.6616,18.743,18.6435,18.7339,344300.0
2015-02-17 12:20:00,20.71,20.75,20.66,20.66,767800.0,18.7339,18.7701,18.6887,18.6887,767800.0
2015-02-17 12:30:00,20.67,20.75,20.65,20.71,569400.0,18.6978,18.7701,18.6797,18.7339,569400.0
2015-02-17 12:40:00,20.72,20.82,20.7,20.74,484000.0,18.743,18.8335,18.7249,18.7611,484000.0
2015-02-17 12:50:00,20.74,20.8,20.7,20.8,348800.0,18.7611,18.8154,18.7249,18.8154,348800.0
2015-02-17 13:00:00,20.79,20.82,20.71,20.73,539900.0,18.8063,18.8335,18.7339,18.752,539900.0
2015-02-17 13:10:00,20.74,20.87,20.73,20.86,429000.0,18.7611,18.8787,18.752,18.8696,429000.0
2015-02-17 13:20:00,20.86,20.92,20.78,20.83,415300.0,18.8696,18.9239,18.7973,18.8425,415300.0
2015-02-17 13:30:00,20.83,20.91,20.82,20.87,538900.0,18.8425,18.9149,18.8335,18.8787,538900.0
2015-02-17 13:40:00,20.87,20.88,20.81,20.84,322200.0,18.8787,18.8877,18.8244,18.8515,322200.0
2015-02-17 13:50:00,20.83,20.94,20.81,20.92,303400.0,18.8425,18.942,18.8244,18.9239,303400.0
2015-02-17 14:00:00,20.92,21.04,20.87,21.03,1246700.0,18.9239,19.0325,18.8787,19.0234,1246700.0
2015-02-17 14:10:00,21.03,21.16,21.02,21.08,868600.0,19.0234,19.141,19.0144,19.0686,868600.0
2015-02-17 14:20:00,21.08,21.17,21.02,21.07,674400.0,19.0686,19.1501,19.0144,19.0596,674400.0
2015-02-17 14:30:00,21.07,21.08,20.97,21.04,493400.0,19.0596,19.0686,18.9691,19.0325,493400.0
2015-02-17 14:40:00,21.04,21.05,20.94,21.05,345800.0,19.0325,19.0415,18.942,19.0415,345800.0
2015-02-17 14:50:00,21.05,21.09,21.04,21.06,467100.0,19.0415,19.0777,19.0325,19.0506,467100.0
2015-02-17 15:00:00,21.05,21.13,21.01,21.13,600200.0,19.0415,19.1139,19.0053,19.1139,600200.0
2015-02-17 15:10:00,21.12,21.15,21.09,21.12,433200.0,19.1048,19.132,19.0777,19.1048,433200.0
2015-02-17 15:20:00,21.12,21.14,21.08,21.09,466400.0,19.1048,19.1229,19.0686,19.0777,466400.0
2015-02-17 15:30:00,21.1,21.11,21.02,21.05,576300.0,19.0867,19.0958,19.0144,19.0415,576300.0
2015-02-17 15:40:00,21.05,21.05,20.87,20.88,1389100.0,19.0415,19.0415,18.8787,18.8877,1389100.0
2015-02-17 15:50:00,20.89,20.97,20.88,20.97,1769300.0,18.8968,18.9691,18.8877,18.9691,1769300.0
2015-02-18 09:30:00,20.87,20.99,20.67,20.98,977200.0,18.8787,18.9872,18.6978,18.9782,977200.0
2015-02-18 09:40:00,20.97,21.36,20.93,21.3,841100.0,18.9691,19.3219,18.933,19.2677,841100.0
2015-02-18 09:50:00,21.3,21.46,21.3,21.42,1172200.0,19.2677,19.4124,19.2677,19.3762,1172200.0
2015-02-18 10:00:00,21.42,21.58,21.4,21.41,892100.0,19.3762,19.5209,19.3581,19.3672,892100.0
2015-02-18 10:10:00,21.4,21.47,21.28,21.42,499600.0,19.3581,19.4214,19.2496,19.3762,499600.0
2015-02-18 10:20:00,21.42,21.46,21.36,21.42,449900.0,19.3762,19.4124,19.3219,19.3762,449900.0
2015-02-18 10:30:00,21.42,21.42,21.25,21.26,558600.0,19.3762,19.3762,19.2224,19.2315,558600.0
2015-02-18 10:40:00,21.26,21.43,21.24,21.41,356400.0,19.2315,19.3852,19.2134,19.3672,356400.0
2015-02-18 10:50:00,21.41,21.48,21.4,21.45,492100.0,19.3672,19.4305,19.3581,19.4033,492100.0
2015-02-18 11:00:00,21.45,21.47,21.32,21.33,605600.0,19.4033,19.4214,19.2857,19.2948,605600.0
2015-02-18 11:10:00,21.33,21.37,21.25,21.29,439800.0,19.2948,19.331,19.2224,19.2586,439800.0
2015-02-18 11:20:00,21.29,21.36,21.27,21.33,374700.0,19.2586,19.3219,19.2405,19.2948,374700.0
2015-02-18 11:30:00,21.33,21.36,21.19,21.21,304900.0,19.2948,19.3219,19.1681,19.1862,304900.0
2015-02-18 11:40:00,21.21,21.22,21.04,21.07,387700.0,19.1862,19.1953,19.0325,19.0596,387700.0
2015-02-18 11:50:00,21.06,21.34,21.06,21.27,660800.0,19.0506,19.3038,19.0506,19.2405,660800.0
2015-02-18 12:00:00,21.27,21.28,21.17,21.21,199300.0,19.2405,19.2496,19.1501,19.1862,199300.0
2015-02-18 12:10:00,21.21,21.33,21.2,21.26,403600.0,19.1862,19.2948,19.1772,19.2315,403600.0
2015-02-18 12:20:00,21.26,21.35,21.25,21.28,294000.0,19.2315,19.3129,19.2224,19.2496,294000.0
2015-02-18 12:30:00,21.29,21.33,21.23,21.3,239000.0,19.2586,19.2948,19.2043,19.2677,239000.0
2015-02-18 12:40:00,21.3,21.31,21.18,21.24,274200.0,19.2677,19.2767,19.1591,19.2134,274200.0
2015-02-18 12:50:00,21.24,21.26,21.16,21.21,234000.0,19.2134,19.2315,19.141,19.1862,234000.0
2015-02-18 13:00:00,21.2,21.23,21.11,21.12,261100.0,19.1772,19.2043,19.0958,19.1048,261100.0
2015-02-18 13:10:00,21.12,21.22,21.11,21.17,260300.0,19.1048,19.1953,19.0958,19.1501,260300.0
2015-02-18 13:20:00,21.17,21.25,21.13,21.17,251300.0,19.1501,19.2224,19.1139,19.1501,251300.0
2015-02-18 13:30:00,21.17,21.26,21.16,21.2,252200.0,19.1501,19.2315,19.141,19.1772,252200.0
2015-02-18 13:40:00,21.19,21.21,21.13,21.2,204000.0,19.1681,19.1862,19.1139,19.1772,204000.0
2015-02-18 13:50:00,21.2,21.26,21.18,21.25,367500.0,19.1772,19.2315,19.1591,19.2224,367500.0
2015-02-18 14:00:00,21.25,21.38,21.25,21.29,544400.0,19.2224,19.34,19.2224,19.2586,544400.0
2015-02-18 14:10:00,21.29,21.31,21.25,21.27,228600.0,19.2586,19.2767,19.2224,19.2405,228600.0
2015-02-18 14:20:00,21.28,21.32,21.25,21.3,328900.0,19.2496,19.2857,19.2224,19.2677,328900.0
2015-02-18 14:30:00,21.3,21.35,21.26,21.33,424100.0,19.2677,19.3129,19.2315,19.2948,424100.0
2015-02-18 14:40:00,21.33,21.34,21.24,21.3,378500.0,19.2948,19.3038,19.2134,19.2677,378500.0
2015-02-18 14:50:00,21.3,21.34,21.25,21.25,319300.0,19.2677,19.3038,19.2224,19.2224,319300.0
2015-02-18 15:00:00,21.26,21.29,21.23,21.28,308800.0,19.2315,19.2586,19.2043,19.2496,308800.0
2015-02-18 15:10:00,21.28,21.29,21.2,21.25,459900.0,19.2496,19.2586,19.1772,19.2224,459900.0
2015-02-18 15:20:00,21.25,21.27,21.21,21.25,296300.0,19.2224,19.2405,19.1862,19.2224,296300.0
2015-02-18 15:30:00,21.24,21.26,21.21,21.25,446300.0,19.2134,19.2315,19.1862,19.2224,446300.0
2015-02-18 15:40:00,21.25,21.28,21.21,21.28,630800.0,19.2224,19.2496,19.1862,19.2496,630800.0
2015-02-18 15:50:00,21.28,21.3,21.25,21.29,1109100.0,19.2496,19.2677,19.2224,19.2586,1109100.0
2015-02-19 09:30:00,20.96,21.16,20.91,21.0,1157400.0,18.9601,19.141,18.9149,18.9963,1157400.0
2015-02-19 09:40:00,21.0,21.11,21.0,21.05,600100.0,18.9963,19.0958,18.9963,19.0415,600100.0
2015-02-19 09:50:00,21.05,21.1,21.0,21.08,734200.0,19.0415,19.0867,18.9963,19.0686,734200.0
2015-02-19 10:00:00,21.09,21.1,20.98,21.04,565800.0,19.0777,19.0867,18.9782,19.0325,565800.0
2015-02-19 10:10:00,21.05,21.12,21.04,21.1,666100.0,19.0415,19.1048,19.0325,19.0867,666100.0
2015-02-19 10:20:00,21.1,21.13,21.0,21.1,663800.0,19.0867,19.1139,18.9963,19.0867,663800.0
2015-02-19 10:30:00,21.1,21.12,20.99,21.05,431800.0,19.0867,19.1048,18.9872,19.0415,431800.0
2015-02-19 10:40:00,21.05,21.09,20.96,20.96,518500.0,19.0415,19.0777,18.9601,18.9601,518500.0
2015-02-19 10:50:00,20.96,21.01,20.93,21.01,601900.0,18.9601,19.0053,18.933,19.0053,601900.0
2015-02-19 11:00:00,21.01,21.12,20.99,21.01,463000.0,19.0053,19.1048,18.9872,19.0053,463000.0
2015-02-19 11:10:00,21.0,21.09,20.98,21.04,497200.0,18.9963,19.0777,18.9782,19.0325,497200.0
2015-02-19 11:20:00,21.04,21.14,21.01,21.11,287300.0,19.0325,19.1229,19.0053,19.0958,287300.0
2015-02-19 11:30:00,21.11,21.22,21.08,21.13,293500.0,19.0958,19.1953,19.0686,19.1139,293500.0
2015-02-19 11:40:00,21.13,21.26,21.11,21.21,350400.0,19.1139,19.2315,19.0958,19.1862,350400.0
2015-02-19 11:50:00,21.22,21.24,21.16,21.2,188600.0,19.1953,19.2134,19.141,19.1772,188600.0
2015-02-19 12:00:00,21.2,21.24,21.16,21.19,261300.0,19.1772,19.2134,19.141,19.1681,261300.0
2015-02-19 12:10:00,21.19,21.24,21.16,21.19,147100.0,19.1681,19.2134,19.141,19.1681,147100.0
2015-02-19 12:20:00,21.19,21.21,21.11,21.12,142700.0,19.1681,19.1862,19.0958,19.1048,142700.0
2015-02-19 12:30:00,21.13,21.15,21.05,21.1,306500.0,19.1139,19.132,19.0415,19.0867,306500.0
2015-02-19 12:40:00,21.1,21.15,21.06,21.15,174200.0,19.0867,19.132,19.0506,19.132,174200.0
2015-02-19 12:50:00,21.15,21.18,21.11,21.14,207800.0,19.132,19.1591,19.0958,19.1229,207800.0
2015-02-19 13:00:00,21.14,21.14,21.06,21.1,190000.0,19.1229,19.1229,19.0506,19.0867,190000.0
2015-02-19 13:10:00,21.1,21.13,21.05,21.13,228500.0,19.0867,19.1139,19.0415,19.1139,228500.0
2015-02-19 13:20:00,21.13,21.13,21.03,21.06,224100.0,19.1139,19.1139,19.0234,19.0506,224100.0
2015-02-19 13:30:00,21.05,21.12,21.02,21.12,287400.0,19.0415,19.1048,19.0144,19.1048,287400.0
2015-02-19 13:40:00,21.12,21.13,21.06,21.1,207000.0,19.1048,19.1139,19.0506,19.0867,207000.0
2015-02-19 13:50:00,21.1,21.16,21.1,21.16,199300.0,19.0867,19.141,19.0867,19.141,199300.0
2015-02-19 14:00:00,21.16,21.17,21.11,21.11,252800.0,19.141,19.1501,19.0958,19.0958,252800.0
2015-02-19 14:10:00,21.12,21.13,21.05,21.11,293100.0,19.1048,19.1139,19.0415,19.0958,293100.0
2015-02-19 14:20:00,21.11,21.17,21.1,21.15,949700.0,19.0958,19.1501,19.0867,19.132,949700.0
2015-02-19 14:30:00,21.15,21.16,21.09,21.12,220800.0,19.132,19.141,19.0777,19.1048,220800.0
2015-02-19 14:40:00,21.12,21.16,21.12,21.13,338300.0,19.1048,19.141,19.1048,19.1139,338300.0
2015-02-19 14:50:00,21.12,21.17,21.08,21.12,497000.0,19.1048,19.1501,19.0686,19.1048,497000.0
2015-02-19 15:00:00,21.11,21.17,21.11,21.13,363100.0,19.0958,19.1501,19.0958,19.1139,363100.0
2015-02-19 15:10:00,21.13,21.16,21.04,21.1,506200.0,19.1139,19.141,19.0325,19.0867,506200.0
2015-02-19 15:20:00,21.1,21.11,21.03,21.05,328000.0,19.0867,19.0958,19.0234,19.0415,328000.0
2015-02-19 15:30:00,21.06,21.14,21.05,21.11,727300.0,19.0506,19.1229,19.0415,19.0958,727300.0
2015-02-19 15:40:00,21.11,21.11,21.01,21.04,992100.0,19.0958,19.0958,19.0053,19.0325,992100.0
2015-02-19 15:50:00,21.05,21.12,21.01,21.1,1402000.0,19.0415,19.1048,19.0053,19.0867,1402000.0
2015-02-20 09:30:00,21.12,21.25,20.99,21.16,853000.0,19.1048,19.2224,18.9872,19.141,853000.0
2015-02-20 09:40:00,21.17,21.21,21.02,21.06,424200.0,19.1501,19.1862,19.0144,19.0506,424200.0
2015-02-20 09:50:00,21.06,21.14,20.91,21.03,395600.0,19.0506,19.1229,18.9149,19.0234,395600.0
2015-02-20 10:00:00,21.02,21.05,20.91,21.04,420600.0,19.0144,19.0415,18.9149,19.0325,420600.0
2015-02-20 10:10:00,21.05,21.13,21.04,21.08,350200.0,19.0415,19.1139,19.0325,19.0686,350200.0
2015-02-20 10:20:00,21.08,21.19,21.06,21.14,408100.0,19.0686,19.1681,19.0506,19.1229,408100.0
2015-02-20 10:30:00,21.14,21.15,21.03,21.09,313400.0,19.1229,19.132,19.0234,19.0777,313400.0
2015-02-20 10:40:00,21.08,21.15,21.07,21.12,296700.0,19.0686,19.132,19.0596,19.1048,296700.0
2015-02-20 10:50:00,21.13,21.13,20.99,21.09,381300.0,19.1139,19.1139,18.9872,19.0777,381300.0
2015-02-20 11:00:00,21.09,21.18,21.06,21.13,352200.0,19.0777,19.1591,19.0506,19.1139,352200.0
2015-02-20 11:10:00,21.13,21.15,21.08,21.11,221000.0,19.1139,19.132,19.0686,19.0958,221000.0
2015-02-20 11:20:00,21.1,21.13,21.06,21.13,188200.0,19.0867,19.1139,19.0506,19.1139,188200.0
2015-02-20 11:30:00,21.13,21.14,21.06,21.07,171900.0,19.1139,19.1229,19.0506,19.0596,171900.0
2015-02-20 11:40:00,21.07,21.18,21.06,21.18,310700.0,19.0596,19.1591,19.0506,19.1591,310700.0
2015-02-20 11:50:00,21.17,21.22,21.16,21.21,254200.0,19.1501,19.1953,19.141,19.1862,254200.0
2015-02-20 12:00:00,21.21,21.25,21.2,21.21,271300.0,19.1862,19.2224,19.1772,19.1862,271300.0
2015-02-20 12:10:00,21.21,21.22,21.13,21.16,168900.0,19.1862,19.1953,19.1139,19.141,168900.0
2015-02-20 12:20:00,21.16,21.17,21.07,21.09,162200.0,19.141,19.1501,19.0596,19.0777,162200.0
2015-02-20 12:30:00,21.08,21.2,21.06,21.18,366500.0,19.0686,19.1772,19.0506,19.1591,366500.0
2015-02-20 12:40:00,21.18,21.24,21.16,21.17,223000.0,19.1591,19.2134,19.141,19.1501,223000.0
2015-02-20 12:50:00,21.18,21.19,21.12,21.14,126300.0,19.1591,19.1681,19.1048,19.1229,126300.0
2015-02-20 13:00:00,21.14,21.19,21.12,21.14,192200.0,19.1229,19.1681,19.1048,19.1229,192200.0
2015-02-20 13:10:00,21.14,21.23,21.11,21.21,180400.0,19.1229,19.2043,19.0958,19.1862,180400.0
2015-02-20 13:20:00,21.21,21.21,21.14,21.17,183400.0,19.1862,19.1862,19.1229,19.1501,183400.0
2015-02-20 13:30:00,21.17,21.19,21.12,21.18,310000.0,19.1501,19.1681,19.1048,19.1591,310000.0
2015-02-20 13:40:00,21.18,21.19,21.11,21.14,144000.0,19.1591,19.1681,19.0958,19.1229,144000.0
2015-02-20 13:50:00,21.14,21.18,21.12,21.16,185600.0,19.1229,19.1591,19.1048,19.141,185600.0
2015-02-20 14:00:00,21.15,21.16,21.06,21.07,173700.0,19.132,19.141,19.0506,19.0596,173700.0
2015-02-20 14:10:00,21.08,21.15,21.06,21.06,439600.0,19.0686,19.132,19.0506,19.0506,439600.0
2015-02-20 14:20:00,21.07,21.12,21.05,21.12,194900.0,19.0596,19.1048,19.0415,19.1048,194900.0
2015-02-20 14:30:00,21.11,21.16,21.07,21.11,287900.0,19.0958,19.141,19.0596,19.0958,287900.0
2015-02-20 14:40:00,21.12,21.2,21.08,21.19,308100.0,19.1048,19.1772,19.0686,19.1681,308100.0
2015-02-20 14:50:00,21.2,21.27,21.19,21.24,304500.0,19.1772,19.2405,19.1681,19.2134,304500.0
2015-02-20 15:00:00,21.24,21.28,21.21,21.27,223600.0,19.2134,19.2496,19.1862,19.2405,223600.0
2015-02-20 15:10:00,21.28,21.3,21.2,21.22,146600.0,19.2496,19.2677,19.1772,19.1953,146600.0
2015-02-20 15:20:00,21.22,21.26,21.21,21.26,252700.0,19.1953,19.2315,19.1862,19.2315,252700.0
2015-02-20 15:30:00,21.26,21.28,21.23,21.23,189000.0,19.2315,19.2496,19.2043,19.2043,189000.0
2015-02-20 15:40:00,21.23,21.27,21.21,21.27,390300.0,19.2043,19.2405,19.1862,19.2405,390300.0
2015-02-20 15:50:00,21.27,21.28,21.24,21.28,671900.0,19.2405,19.2496,19.2134,19.2496,671900.0
2015-02-23 09:30:00,21.07,21.07,20.72,20.77,1104800.0,19.0596,19.0596,18.743,18.7882,1104800.0
2015-02-23 09:40:00,20.76,20.76,20.51,20.62,627000.0,18.7792,18.7792,18.553,18.6525,627000.0
2015-02-23 09:50:00,20.61,20.62,20.44,20.6,663800.0,18.6435,18.6525,18.4897,18.6344,663800.0
2015-02-23 10:00:00,20.6,20.65,20.55,20.58,392800.0,18.6344,18.6797,18.5892,18.6164,392800.0
2015-02-23 10:10:00,20.57,20.58,20.47,20.57,395700.0,18.6073,18.6164,18.5168,18.6073,395700.0
2015-02-23 10:20:00,20.56,20.61,20.52,20.53,301200.0,18.5983,18.6435,18.5621,18.5711,301200.0
2015-02-23 10:30:00,20.53,20.61,20.51,20.52,479900.0,18.5711,18.6435,18.553,18.5621,479900.0
2015-02-23 10:40:00,20.52,20.58,20.45,20.58,558800.0,18.5621,18.6164,18.4988,18.6164,558800.0
2015-02-23 10:50:00,20.58,20.76,20.57,20.69,567700.0,18.6164,18.7792,18.6073,18.7159,567700.0
2015-02-23 11:00:00,20.69,20.75,20.68,20.71,319000.0,18.7159,18.7701,18.7068,18.7339,319000.0
2015-02-23 11:10:00,20.71,20.81,20.7,20.79,317500.0,18.7339,18.8244,18.7249,18.8063,317500.0
2015-02-23 11:20:00,20.79,20.81,20.75,20.78,358500.0,18.8063,18.8244,18.7701,18.7973,358500.0
2015-02-23 11:30:00,20.79,20.79,20.67,20.7,265300.0,18.8063,18.8063,18.6978,18.7249,265300.0
2015-02-23 11:40:00,20.69,20.76,20.69,20.74,269200.0,18.7159,18.7792,18.7159,18.7611,269200.0
2015-02-23 11:50:00,20.74,20.75,20.7,20.75,261400.0,18.7611,18.7701,18.7249,18.7701,261400.0
2015-02-23 12:00:00,20.75,20.75,20.64,20.66,413900.0,18.7701,18.7701,18.6706,18.6887,413900.0
2015-02-23 12:10:00,20.67,20.71,20.62,20.63,275900.0,18.6978,18.7339,18.6525,18.6616,275900.0
2015-02-23 12:20:00,20.64,20.64,20.6,20.62,214200.0,18.6706,18.6706,18.6344,18.6525,214200.0
2015-02-23 12:30:00,20.63,20.65,20.56,20.57,300800.0,18.6616,18.6797,18.5983,18.6073,300800.0
2015-02-23 12:40:00,20.57,20.58,20.52,20.54,218700.0,18.6073,18.6164,18.5621,18.5802,218700.0
2015-02-23 12:50:00,20.54,20.61,20.54,20.56,115100.0,18.5802,18.6435,18.5802,18.5983,115100.0
2015-02-23 13:00:00,20.57,20.59,20.55,20.57,101400.0,18.6073,18.6254,18.5892,18.6073,101400.0
2015-02-23 13:10:00,20.57,20.58,20.53,20.56,147200.0,18.6073,18.6164,18.5711,18.5983,147200.0
2015-02-23 13:20:00,20.56,20.63,20.56,20.62,131600.0,18.5983,18.6616,18.5983,18.6525,131600.0
2015-02-23 13:30:00,20.61,20.81,20.61,20.81,359200.0,18.6435,18.8244,18.6435,18.8244,359200.0
2015-02-23 13:40:00,20.81,20.84,20.67,20.7,261300.0,18.8244,18.8515,18.6978,18.7249,261300.0
2015-02-23 13:50:00,20.7,20.74,20.67,20.69,138000.0,18.7249,18.7611,18.6978,18.7159,138000.0
2015-02-23 14:00:00,20.7,20.7,20.63,20.63,159100.0,18.7249,18.7249,18.6616,18.6616,159100.0
2015-02-23 14:10:00,20.64,20.67,20.61,20.65,253400.0,18.6706,18.6978,18.6435,18.6797,253400.0
2015-02-23 14:20:00,20.65,20.65,20.57,20.58,206500.0,18.6797,18.6797,18.6073,18.6164,206500.0
2015-02-23 14:30:00,20.59,20.6,20.38,20.4,565300.0,18.6254,18.6344,18.4354,18.4535,565300.0
2015-02-23 14:40:00,20.41,20.51,20.41,20.49,218000.0,18.4626,18.553,18.4626,18.5349,218000.0
2015-02-23 14:50:00,20.49,20.57,20.48,20.55,254800.0,18.5349,18.6073,18.5259,18.5892,254800.0
2015-02-23 15:00:00,20.55,20.56,20.5,20.5,373100.0,18.5892,18.5983,18.544,18.544,373100.0
2015-02-23 15:10:00,20.5,20.56,20.5,20.52,169700.0,18.544,18.5983,18.544,18.5621,169700.0
2015-02-23 15:20:00,20.53,20.58,20.52,20.57,239700.0,18.5711,18.6164,18.5621,18.6073,239700.0
2015-02-23 15:30:00,20.57,20.58,20.51,20.55,244900.0,18.6073,18.6164,18.553,18.5892,244900.0
2015-02-23 15:40:00,20.56,20.59,20.55,20.55,369400.0,18.5983,18.6254,18.5892,18.5892,369400.0
2015-02-23 15:50:00,20.56,20.59,20.54,20.58,799800.0,18.5983,18.6254,18.5802,18.6164,799800.0
2015-02-24 09:30:00,21.07,21.14,20.85,21.06,743400.0,19.0596,19.1229,18.8606,19.0506,743400.0
2015-02-24 09:40:00,21.05,21.4,21.04,21.22,663400.0,19.0415,19.3581,19.0325,19.1953,663400.0
2015-02-24 09:50:00,21.22,21.31,21.1,21.15,337500.0,19.1953,19.2767,19.0867,19.132,337500.0
2015-02-24 10:00:00,21.15,21.18,21.0,21.12,464100.0,19.132,19.1591,18.9963,19.1048,464100.0
2015-02-24 10:10:00,21.12,21.18,21.05,21.16,478400.0,19.1048,19.1591,19.0415,19.141,478400.0
2015-02-24 10:20:00,21.16,21.24,21.11,21.24,461500.0,19.141,19.2134,19.0958,19.2134,461500.0
2015-02-24 10:30:00,21.23,21.28,21.2,21.22,315500.0,19.2043,19.2496,19.1772,19.1953,315500.0
2015-02-24 10:40:00,21.23,21.29,21.2,21.21,237200.0,19.2043,19.2586,19.1772,19.1862,237200.0
2015-02-24 10:50:00,21.21,21.22,21.09,21.13,228600.0,19.1862,19.1953,19.0777,19.1139,228600.0
2015-02-24 11:00:00,21.13,21.24,21.1,21.23,221200.0,19.1139,19.2134,19.0867,19.2043,221200.0
2015-02-24 11:10:00,21.23,21.28,21.19,21.19,253100.0,19.2043,19.2496,19.1681,19.1681,253100.0
2015-02-24 11:20:00,21.19,21.22,21.1,21.14,284300.0,19.1681,19.1953,19.0867,19.1229,284300.0
2015-02-24 11:30:00,21.14,21.18,21.08,21.08,237700.0,19.1229,19.1591,19.0686,19.0686,237700.0
2015-02-24 11:40:00,21.09,21.12,21.07,21.1,192200.0,19.0777,19.1048,19.0596,19.0867,192200.0
2015-02-24 11:50:00,21.1,21.18,21.09,21.12,168000.0,19.0867,19.1591,19.0777,19.1048,168000.0
2015-02-24 12:00:00,21.12,21.14,21.06,21.14,170300.0,19.1048,19.1229,19.0506,19.1229,170300.0
2015-02-24 12:10:00,21.14,21.16,21.08,21.1,193400.0,19.1229,19.141,19.0686,19.0867,193400.0
2015-02-24 12:20:00,21.1,21.16,21.08,21.14,201800.0,19.0867,19.141,19.0686,19.1229,201800.0
2015-02-24 12:30:00,21.14,21.14,21.06,21.08,163300.0,19.1229,19.1229,19.0506,19.0686,163300.0
2015-02-24 12:40:00,21.09,21.16,21.07,21.15,143600.0,19.0777,19.141,19.0596,19.132,143600.0
2015-02-24 12:50:00,21.16,21.19,21.12,21.16,203200.0,19.141,19.1681,19.1048,19.141,203200.0
2015-02-24 13:00:00,21.15,21.2,21.14,21.15,127600.0,19.132,19.1772,19.1229,19.132,127600.0
2015-02-24 13:10:00,21.15,21.18,21.11,21.12,108600.0,19.132,19.1591,19.0958,19.1048,108600.0
2015-02-24 13:20:00,21.12,21.13,21.09,21.13,135200.0,19.1048,19.1139,19.0777,19.1139,135200.0
2015-02-24 13:30:00,21.13,21.21,21.1,21.2,206000.0,19.1139,19.1862,19.0867,19.1772,206000.0
2015-02-24 13:40:00,21.2,21.2,21.1,21.16,241500.0,19.1772,19.1772,19.0867,19.141,241500.0
2015-02-24 13:50:00,21.15,21.21,21.14,21.17,237800.0,19.132,19.1862,19.1229,19.1501,237800.0
2015-02-24 14:00:00,21.18,21.24,21.17,21.21,205700.0,19.1591,19.2134,19.1501,19.1862,205700.0
2015-02-24 14:10:00,21.21,21.25,21.19,21.25,188800.0,19.1862,19.2224,19.1681,19.2224,188800.0
2015-02-24 14:20:00,21.25,21.28,21.23,21.24,160600.0,19.2224,19.2496,19.2043,19.2134,160600.0
2015-02-24 14:30:00,21.24,21.27,21.19,21.2,149800.0,19.2134,19.2405,19.1681,19.1772,149800.0
2015-02-24 14:40:00,21.19,21.22,21.14,21.14,395200.0,19.1681,19.1953,19.1229,19.1229,395200.0
2015-02-24 14:50:00,21.15,21.19,21.09,21.16,243600.0,19.132,19.1681,19.0777,19.141,243600.0
2015-02-24 15:00:00,21.17,21.18,21.11,21.13,299900.0,19.1501,19.1591,19.0958,19.1139,299900.0
2015-02-24 15:10:00,21.13,21.2,21.11,21.2,324600.0,19.1139,19.1772,19.0958,19.1772,324600.0
2015-02-24 15:20:00,21.2,21.2,21.16,21.18,161100.0,19.1772,19.1772,19.141,19.1591,161100.0
2015-02-24 15:30:00,21.18,21.22,21.17,21.21,213800.0,19.1591,19.1953,19.1501,19.1862,213800.0
2015-02-24 15:40:00,21.21,21.23,21.17,21.2,405800.0,19.1862,19.2043,19.1501,19.1772,405800.0
2015-02-24 15:50:00,21.2,21.26,21.18,21.23,1019300.0,19.1772,19.2315,19.1591,19.2043,1019300.0
2015-02-25 09:30:00,21.27,21.47,21.21,21.44,695200.0,19.2405,19.4214,19.1862,19.3943,695200.0
2015-02-25 09:40:00,21.43,21.45,21.15,21.18,300300.0,19.3852,19.4033,19.132,19.1591,300300.0
2015-02-25 09:50:00,21.19,21.28,21.08,21.1,215000.0,19.1681,19.2496,19.0686,19.0867,215000.0
2015-02-25 10:00:00,21.11,21.23,21.1,21.19,482600.0,19.0958,19.2043,19.0867,19.1681,482600.0
2015-02-25 10:10:00,21.2,21.24,21.15,21.2,245200.0,19.1772,19.2134,19.132,19.1772,245200.0
2015-02-25 10:20:00,21.2,21.24,21.15,21.24,250100.0,19.1772,19.2134,19.132,19.2134,250100.0
2015-02-25 10:30:00,21.24,21.31,21.21,21.29,297300.0,19.2134,19.2767,19.1862,19.2586,297300.0
2015-02-25 10:40:00,21.29,21.31,21.25,21.27,331100.0,19.2586,19.2767,19.2224,19.2405,331100.0
2015-02-25 10:50:00,21.27,21.37,21.26,21.32,229300.0,19.2405,19.331,19.2315,19.2857,229300.0
2015-02-25 11:00:00,21.31,21.32,21.24,21.24,114500.0,19.2767,19.2857,19.2134,19.2134,114500.0
2015-02-25 11:10:00,21.25,21.3,21.23,21.27,229500.0,19.2224,19.2677,19.2043,19.2405,229500.0
2015-02-25 11:20:00,21.26,21.29,21.22,21.22,168900.0,19.2315,19.2586,19.1953,19.1953,168900.0
2015-02-25 11:30:00,21.22,21.31,21.21,21.28,401100.0,19.1953,19.2767,19.1862,19.2496,401100.0
2015-02-25 11:40:00,21.27,21.37,21.22,21.34,235600.0,19.2405,19.331,19.1953,19.3038,235600.0
2015-02-25 11:50:00,21.34,21.48,21.33,21.39,312600.0,19.3038,19.4305,19.2948,19.3491,312600.0
2015-02-25 12:00:00,21.38,21.4,21.35,21.36,183600.0,19.34,19.3581,19.3129,19.3219,183600.0
2015-02-25 12:10:00,21.36,21.39,21.31,21.36,93700.0,19.3219,19.3491,19.2767,19.3219,93700.0
2015-02-25 12:20:00,21.36,21.36,21.28,21.3,125300.0,19.3219,19.3219,19.2496,19.2677,125300.0
2015-02-25 12:30:00,21.29,21.33,21.28,21.32,121400.0,19.2586,19.2948,19.2496,19.2857,121400.0
2015-02-25 12:40:00,21.32,21.33,21.28,21.3,155600.0,19.2857,19.2948,19.2496,19.2677,155600.0
2015-02-25 12:50:00,21.3,21.35,21.29,21.35,208200.0,19.2677,19.3129,19.2586,19.3129,208200.0
2015-02-25 13:00:00,21.35,21.39,21.34,21.36,237500.0,19.3129,19.3491,19.3038,19.3219,237500.0
2015-02-25 13:10:00,21.36,21.37,21.33,21.36,270600.0,19.3219,19.331,19.2948,19.3219,270600.0
2015-02-25 13:20:00,21.37,21.39,21.34,21.38,178600.0,19.331,19.3491,19.3038,19.34,178600.0
2015-02-25 13:30:00,21.38,21.52,21.37,21.52,319900.0,19.34,19.4667,19.331,19.4667,319900.0
2015-02-25 13:40:00,21.52,21.54,21.48,21.53,248400.0,19.4667,19.4848,19.4305,19.4757,248400.0
2015-02-25 13:50:00,21.54,21.56,21.52,21.55,168700.0,19.4848,19.5028,19.4667,19.4938,168700.0
2015-02-25 14:00:00,21.55,21.55,21.51,21.52,184100.0,19.4938,19.4938,19.4576,19.4667,184100.0
2015-02-25 14:10:00,21.51,21.59,21.51,21.57,238800.0,19.4576,19.53,19.4576,19.5119,238800.0
2015-02-25 14:20:00,21.58,21.6,21.56,21.6,271300.0,19.5209,19.539,19.5028,19.539,271300.0
2015-02-25 14:30:00,21.59,21.66,21.59,21.61,432300.0,19.53,19.5933,19.53,19.5481,432300.0
2015-02-25 14:40:00,21.61,21.61,21.54,21.55,225300.0,19.5481,19.5481,19.4848,19.4938,225300.0
2015-02-25 14:50:00,21.56,21.56,21.5,21.52,159700.0,19.5028,19.5028,19.4486,19.4667,159700.0
2015-02-25 15:00:00,21.52,21.53,21.46,21.49,184200.0,19.4667,19.4757,19.4124,19.4395,184200.0
2015-02-25 15:10:00,21.49,21.49,21.45,21.45,223700.0,19.4395,19.4395,19.4033,19.4033,223700.0
2015-02-25 15:20:00,21.45,21.47,21.43,21.44,164600.0,19.4033,19.4214,19.3852,19.3943,164600.0
2015-02-25 15:30:00,21.43,21.49,21.42,21.46,415300.0,19.3852,19.4395,19.3762,19.4124,415300.0
2015-02-25 15:40:00,21.46,21.5,21.45,21.49,345000.0,19.4124,19.4486,19.4033,19.4395,345000.0
2015-02-25 15:50:00,21.49,21.51,21.47,21.49,581800.0,19.4395,19.4576,19.4214,19.4395,581800.0
2015-02-26 09:30:00,21.9,21.9,21.65,21.76,891600.0,19.8104,19.8104,19.5843,19.6838,891600.0
2015-02-26 09:40:00,21.76,21.77,21.57,21.62,598200.0,19.6838,19.6928,19.5119,19.5571,598200.0
2015-02-26 09:50:00,21.63,21.63,21.38,21.39,699000.0,19.5662,19.5662,19.34,19.3491,699000.0
2015-02-26 10:00:00,21.39,21.52,21.3,21.4,513900.0,19.3491,19.4667,19.2677,19.3581,513900.0
2015-02-26 10:10:00,21.4,21.48,21.39,21.42,304100.0,19.3581,19.4305,19.3491,19.3762,304100.0
2015-02-26 10:20:00,21.43,21.47,21.33,21.34,326300.0,19.3852,19.4214,19.2948,19.3038,326300.0
2015-02-26 10:30:00,21.33,21.51,21.31,21.48,547300.0,19.2948,19.4576,19.2767,19.4305,547300.0
2015-02-26 10:40:00,21.49,21.54,21.47,21.5,612000.0,19.4395,19.4848,19.4214,19.4486,612000.0
2015-02-26 10:50:00,21.5,21.52,21.42,21.42,265600.0,19.4486,19.4667,19.3762,19.3762,265600.0
2015-02-26 11:00:00,21.43,21.44,21.39,21.41,361900.0,19.3852,19.3943,19.3491,19.3672,361900.0
2015-02-26 11:10:00,21.41,21.42,21.34,21.4,292800.0,19.3672,19.3762,19.3038,19.3581,292800.0
2015-02-26 11:20:00,21.39,21.44,21.36,21.4,243200.0,19.3491,19.3943,19.3219,19.3581,243200.0
2015-02-26 11:30:00,21.4,21.48,21.39,21.44,196200.0,19.3581,19.4305,19.3491,19.3943,196200.0
2015-02-26 11:40:00,21.43,21.48,21.39,21.39,144900.0,19.3852,19.4305,19.3491,19.3491,144900.0
2015-02-26 11:50:00,21.39,21.45,21.38,21.42,172300.0,19.3491,19.4033,19.34,19.3762,172300.0
2015-02-26 12:00:00,21.43,21.46,21.4,21.45,143200.0,19.3852,19.4124,19.3581,19.4033,143200.0
2015-02-26 12:10:00,21.45,21.47,21.43,21.43,176000.0,19.4033,19.4214,19.3852,19.3852,176000.0
2015-02-26 12:20:00,21.43,21.5,21.42,21.49,205500.0,19.3852,19.4486,19.3762,19.4395,205500.0
2015-02-26 12:30:00,21.49,21.56,21.48,21.51,203800.0,19.4395,19.5028,19.4305,19.4576,203800.0
2015-02-26 12:40:00,21.51,21.6,21.5,21.59,239200.0,19.4576,19.539,19.4486,19.53,239200.0
2015-02-26 12:50:00,21.58,21.58,21.55,21.57,127000.0,19.5209,19.5209,19.4938,19.5119,127000.0
2015-02-26 13:00:00,21.57,21.59,21.54,21.56,147100.0,19.5119,19.53,19.4848,19.5028,147100.0
2015-02-26 13:10:00,21.56,21.59,21.54,21.55,99800.0,19.5028,19.53,19.4848,19.4938,99800.0
2015-02-26 13:20:00,21.55,21.55,21.51,21.52,126900.0,19.4938,19.4938,19.4576,19.4667,126900.0
2015-02-26 13:30:00,21.53,21.58,21.52,21.54,81800.0,19.4757,19.5209,19.4667,19.4848,81800.0
2015-02-26 13:40:00,21.55,21.55,21.45,21.47,113000.0,19.4938,19.4938,19.4033,19.4214,113000.0
2015-02-26 13:50:00,21.46,21.47,21.41,21.41,179900.0,19.4124,19.4214,19.3672,19.3672,179900.0
2015-02-26 14:00:00,21.42,21.44,21.35,21.35,297500.0,19.3762,19.3943,19.3129,19.3129,297500.0
2015-02-26 14:10:00,21.35,21.36,21.28,21.28,288100.0,19.3129,19.3219,19.2496,19.2496,288100.0
2015-02-26 14:20:00,21.29,21.35,21.23,21.27,332100.0,19.2586,19.3129,19.2043,19.2405,332100.0
2015-02-26 14:30:00,21.26,21.3,21.2,21.26,166500.0,19.2315,19.2677,19.1772,19.2315,166500.0
2015-02-26 14:40:00,21.26,21.28,21.21,21.22,155600.0,19.2315,19.2496,19.1862,19.1953,155600.0
2015-02-26 14:50:00,21.23,21.23,21.11,21.14,314700.0,19.2043,19.2043,19.0958,19.1229,314700.0
2015-02-26 15:00:00,21.13,21.14,21.04,21.07,522500.0,19.1139,19.1229,19.0325,19.0596,522500.0
2015-02-26 15:10:00,21.06,21.14,21.04,21.12,523400.0,19.0506,19.1229,19.0325,19.1048,523400.0
2015-02-26 15:20:00,21.12,21.14,21.08,21.1,287800.0,19.1048,19.1229,19.0686,19.0867,287800.0
2015-02-26 15:30:00,21.1,21.14,21.08,21.11,342300.0,19.0867,19.1229,19.0686,19.0958,342300.0
2015-02-26 15:40:00,21.11,21.15,21.09,21.09,590000.0,19.0958,19.132,19.0777,19.0777,590000.0
2015-02-26 15:50:00,21.1,21.11,21.08,21.1,1077600.0,19.0867,19.0958,19.0686,19.0867,1077600.0
2015-02-27 09:30:00,21.26,21.33,21.13,21.32,359000.0,19.2315,19.2948,19.1139,19.2857,359000.0
2015-02-27 09:40:00,21.32,21.4,21.25,21.33,201300.0,19.2857,19.3581,19.2224,19.2948,201300.0
2015-02-27 09:50:00,21.32,21.32,21.17,21.25,282000.0,19.2857,19.2857,19.1501,19.2224,282000.0
2015-02-27 10:00:00,21.24,21.32,21.24,21.24,157600.0,19.2134,19.2857,19.2134,19.2134,157600.0
2015-02-27 10:10:00,21.24,21.24,21.08,21.12,284500.0,19.2134,19.2134,19.0686,19.1048,284500.0
2015-02-27 10:20:00,21.12,21.21,21.11,21.17,167000.0,19.1048,19.1862,19.0958,19.1501,167000.0
2015-02-27 10:30:00,21.17,21.25,21.15,21.23,279900.0,19.1501,19.2224,19.132,19.2043,279900.0
2015-02-27 10:40:00,21.23,21.36,21.22,21.34,260100.0,19.2043,19.3219,19.1953,19.3038,260100.0
2015-02-27 10:50:00,21.33,21.34,21.28,21.3,215500.0,19.2948,19.3038,19.2496,19.2677,215500.0
2015-02-27 11:00:00,21.3,21.3,21.26,21.28,192300.0,19.2677,19.2677,19.2315,19.2496,192300.0
2015-02-27 11:10:00,21.27,21.37,21.27,21.37,198000.0,19.2405,19.331,19.2405,19.331,198000.0
2015-02-27 11:20:00,21.37,21.41,21.34,21.37,146300.0,19.331,19.3672,19.3038,19.331,146300.0
2015-02-27 11:30:00,21.38,21.45,21.35,21.38,153400.0,19.34,19.4033,19.3129,19.34,153400.0
2015-02-27 11:40:00,21.38,21.41,21.33,21.35,118700.0,19.34,19.3672,19.2948,19.3129,118700.0
2015-02-27 11:50:00,21.34,21.36,21.31,21.32,100600.0,19.3038,19.3219,19.2767,19.2857,100600.0
2015-02-27 12:00:00,21.33,21.37,21.28,21.37,99400.0,19.2948,19.331,19.2496,19.331,99400.0
2015-02-27 12:10:00,21.37,21.41,21.35,21.38,161500.0,19.331,19.3672,19.3129,19.34,161500.0
2015-02-27 12:20:00,21.38,21.45,21.36,21.43,212600.0,19.34,19.4033,19.3219,19.3852,212600.0
2015-02-27 12:30:00,21.43,21.52,21.42,21.51,262300.0,19.3852,19.4667,19.3762,19.4576,262300.0
2015-02-27 12:40:00,21.5,21.57,21.48,21.56,325100.0,19.4486,19.5119,19.4305,19.5028,325100.0
2015-02-27 12:50:00,21.56,21.62,21.53,21.59,266200.0,19.5028,19.5571,19.4757,19.53,266200.0
2015-02-27 13:00:00,21.58,21.6,21.52,21.55,308500.0,19.5209,19.539,19.4667,19.4938,308500.0
2015-02-27 13:10:00,21.55,21.58,21.46,21.49,351200.0,19.4938,19.5209,19.4124,19.4395,351200.0
2015-02-27 13:20:00,21.49,21.55,21.44,21.54,307700.0,19.4395,19.4938,19.3943,19.4848,307700.0
2015-02-27 13:30:00,21.54,21.66,21.52,21.66,389200.0,19.4848,19.5933,19.4667,19.5933,389200.0
2015-02-27 13:40:00,21.66,21.68,21.62,21.63,244300.0,19.5933,19.6114,19.5571,19.5662,244300.0
2015-02-27 13:50:00,21.63,21.65,21.62,21.65,219500.0,19.5662,19.5843,19.5571,19.5843,219500.0
2015-02-27 14:00:00,21.65,21.69,21.62,21.68,252200.0,19.5843,19.6204,19.5571,19.6114,252200.0
2015-02-27 14:10:00,21.68,21.76,21.67,21.75,254900.0,19.6114,19.6838,19.6023,19.6747,254900.0
2015-02-27 14:20:00,21.75,21.79,21.72,21.73,215800.0,19.6747,19.7109,19.6476,19.6566,215800.0
2015-02-27 14:30:00,21.73,21.75,21.65,21.66,224700.0,19.6566,19.6747,19.5843,19.5933,224700.0
2015-02-27 14:40:00,21.65,21.66,21.57,21.61,245700.0,19.5843,19.5933,19.5119,19.5481,245700.0
2015-02-27 14:50:00,21.62,21.69,21.61,21.69,259100.0,19.5571,19.6204,19.5481,19.6204,259100.0
2015-02-27 15:00:00,21.69,21.69,21.6,21.61,493200.0,19.6204,19.6204,19.539,19.5481,493200.0
2015-02-27 15:10:00,21.61,21.68,21.61,21.68,277000.0,19.5481,19.6114,19.5481,19.6114,277000.0
2015-02-27 15:20:00,21.68,21.69,21.64,21.68,373400.0,19.6114,19.6204,19.5752,19.6114,373400.0
2015-02-27 15:30:00,21.69,21.71,21.65,21.67,449800.0,19.6204,19.6385,19.5843,19.6023,449800.0
2015-02-27 15:40:00,21.67,21.72,21.63,21.7,657000.0,19.6023,19.6476,19.5662,19.6295,657000.0
2015-02-27 15:50:00,21.7,21.7,21.62,21.64,1082300.0,19.6295,19.6295,19.5571,19.5752,1082300.0
2015-03-02 09:30:00,21.45,21.45,20.96,20.98,1306000.0,19.4033,19.4033,18.9601,18.9782,1306000.0
2015-03-02 09:40:00,20.99,21.05,20.89,20.93,823300.0,18.9872,19.0415,18.8968,18.933,823300.0
2015-03-02 09:50:00,20.92,20.93,20.75,20.82,700400.0,18.9239,18.933,18.7701,18.8335,700400.0
2015-03-02 10:00:00,20.81,20.97,20.78,20.97,801600.0,18.8244,18.9691,18.7973,18.9691,801600.0
2015-03-02 10:10:00,20.97,21.17,20.97,21.15,853700.0,18.9691,19.1501,18.9691,19.132,853700.0
2015-03-02 10:20:00,21.16,21.2,21.06,21.07,277900.0,19.141,19.1772,19.0506,19.0596,277900.0
2015-03-02 10:30:00,21.08,21.14,21.07,21.09,182400.0,19.0686,19.1229,19.0596,19.0777,182400.0
2015-03-02 10:40:00,21.09,21.19,21.05,21.14,304200.0,19.0777,19.1681,19.0415,19.1229,304200.0
2015-03-02 10:50:00,21.14,21.18,21.11,21.18,144000.0,19.1229,19.1591,19.0958,19.1591,144000.0
2015-03-02 11:00:00,21.18,21.26,21.16,21.17,308000.0,19.1591,19.2315,19.141,19.1501,308000.0
2015-03-02 11:10:00,21.17,21.2,21.14,21.2,109100.0,19.1501,19.1772,19.1229,19.1772,109100.0
2015-03-02 11:20:00,21.2,21.26,21.16,21.25,373100.0,19.1772,19.2315,19.141,19.2224,373100.0
2015-03-02 11:30:00,21.25,21.28,21.24,21.25,323600.0,19.2224,19.2496,19.2134,19.2224,323600.0
2015-03-02 11:40:00,21.26,21.26,21.17,21.18,182600.0,19.2315,19.2315,19.1501,19.1591,182600.0
2015-03-02 11:50:00,21.19,21.19,21.13,21.14,136900.0,19.1681,19.1681,19.1139,19.1229,136900.0
2015-03-02 12:00:00,21.13,21.18,21.12,21.17,142800.0,19.1139,19.1591,19.1048,19.1501,142800.0
2015-03-02 12:10:00,21.17,21.19,21.13,21.13,144000.0,19.1501,19.1681,19.1139,19.1139,144000.0
2015-03-02 12:20:00,21.14,21.18,21.13,21.16,139800.0,19.1229,19.1591,19.1139,19.141,139800.0
2015-03-02 12:30:00,21.16,21.19,21.15,21.16,162800.0,19.141,19.1681,19.132,19.141,162800.0
2015-03-02 12:40:00,21.15,21.16,21.07,21.07,182200.0,19.132,19.141,19.0596,19.0596,182200.0
2015-03-02 12:50:00,21.07,21.11,21.03,21.05,160200.0,19.0596,19.0958,19.0234,19.0415,160200.0
2015-03-02 13:00:00,21.04,21.06,21.02,21.06,81800.0,19.0325,19.0506,19.0144,19.0506,81800.0
2015-03-02 13:10:00,21.06,21.08,21.04,21.06,100100.0,19.0506,19.0686,19.0325,19.0506,100100.0
2015-03-02 13:20:00,21.06,21.08,21.03,21.07,104100.0,19.0506,19.0686,19.0234,19.0596,104100.0
2015-03-02 13:30:00,21.07,21.11,21.05,21.09,83800.0,19.0596,19.0958,19.0415,19.0777,83800.0
2015-03-02 13:40:00,21.09,21.1,21.03,21.03,115700.0,19.0777,19.0867,19.0234,19.0234,115700.0
2015-03-02 13:50:00,21.03,21.06,21.02,21.05,96100.0,19.0234,19.0506,19.0144,19.0415,96100.0
2015-03-02 14:00:00,21.06,21.07,21.02,21.02,91900.0,19.0506,19.0596,19.0144,19.0144,91900.0
2015-03-02 14:10:00,21.02,21.03,20.96,20.97,218800.0,19.0144,19.0234,18.9601,18.9691,218800.0
2015-03-02 14:20:00,20.97,20.97,20.87,20.88,340600.0,18.9691,18.9691,18.8787,18.8877,340600.0
2015-03-02 14:30:00,20.88,20.93,20.87,20.87,231400.0,18.8877,18.933,18.8787,18.8787,231400.0
2015-03-02 14:40:00,20.88,20.93,20.87,20.93,221400.0,18.8877,18.933,18.8787,18.933,221400.0
2015-03-02 14:50:00,20.93,20.94,20.9,20.91,155900.0,18.933,18.942,18.9058,18.9149,155900.0
2015-03-02 15:00:00,20.91,20.94,20.9,20.94,168200.0,18.9149,18.942,18.9058,18.942,168200.0
2015-03-02 15:10:00,20.94,20.98,20.93,20.98,152000.0,18.942,18.9782,18.933,18.9782,152000.0
2015-03-02 15:20:00,20.98,21.05,20.97,21.05,302000.0,18.9782,19.0415,18.9691,19.0415,302000.0
2015-03-02 15:30:00,21.05,21.08,21.02,21.05,203600.0,19.0415,19.0686,19.0144,19.0415,203600.0
2015-03-02 15:40:00,21.05,21.09,21.05,21.07,430100.0,19.0415,19.0777,19.0415,19.0596,430100.0
2015-03-02 15:50:00,21.07,21.13,21.06,21.13,852000.0,19.0596,19.1139,19.0506,19.1139,852000.0
2015-03-03 09:30:00,20.99,21.29,20.97,21.22,470300.0,18.9872,19.2586,18.9691,19.1953,470300.0
2015-03-03 09:40:00,21.22,21.34,21.17,21.24,504500.0,19.1953,19.3038,19.1501,19.2134,504500.0
2015-03-03 09:50:00,21.25,21.45,21.21,21.42,368600.0,19.2224,19.4033,19.1862,19.3762,368600.0
2015-03-03 10:00:00,21.42,21.48,21.39,21.45,240200.0,19.3762,19.4305,19.3491,19.4033,240200.0
2015-03-03 10:10:00,21.45,21.55,21.39,21.55,257800.0,19.4033,19.4938,19.3491,19.4938,257800.0
2015-03-03 10:20:00,21.55,21.56,21.5,21.53,213600.0,19.4938,19.5028,19.4486,19.4757,213600.0
2015-03-03 10:30:00,21.53,21.58,21.49,21.57,249400.0,19.4757,19.5209,19.4395,19.5119,249400.0
2015-03-03 10:40:00,21.57,21.61,21.5,21.55,224300.0,19.5119,19.5481,19.4486,19.4938,224300.0
2015-03-03 10:50:00,21.55,21.55,21.43,21.45,201900.0,19.4938,19.4938,19.3852,19.4033,201900.0
2015-03-03 11:00:00,21.45,21.58,21.41,21.56,289100.0,19.4033,19.5209,19.3672,19.5028,289100.0
2015-03-03 11:10:00,21.57,21.62,21.53,21.62,265100.0,19.5119,19.5571,19.4757,19.5571,265100.0
2015-03-03 11:20:00,21.62,21.63,21.55,21.56,199100.0,19.5571,19.5662,19.4938,19.5028,199100.0
2015-03-03 11:30:00,21.56,21.57,21.28,21.29,727100.0,19.5028,19.5119,19.2496,19.2586,727100.0
2015-03-03 11:40:00,21.3,21.35,21.18,21.34,750100.0,19.2677,19.3129,19.1591,19.3038,750100.0
2015-03-03 11:50:00,21.34,21.37,21.27,21.37,175500.0,19.3038,19.331,19.2405,19.331,175500.0
2015-03-03 12:00:00,21.36,21.4,21.3,21.3,155100.0,19.3219,19.3581,19.2677,19.2677,155100.0
2015-03-03 12:10:00,21.3,21.38,21.29,21.35,138300.0,19.2677,19.34,19.2586,19.3129,138300.0
2015-03-03 12:20:00,21.34,21.35,21.27,21.34,91800.0,19.3038,19.3129,19.2405,19.3038,91800.0
2015-03-03 12:30:00,21.34,21.37,21.31,21.35,86100.0,19.3038,19.331,19.2767,19.3129,86100.0
2015-03-03 12:40:00,21.34,21.37,21.28,21.32,142000.0,19.3038,19.331,19.2496,19.2857,142000.0
2015-03-03 12:50:00,21.33,21.36,21.3,21.34,90000.0,19.2948,19.3219,19.2677,19.3038,90000.0
2015-03-03 13:00:00,21.34,21.35,21.29,21.34,185500.0,19.3038,19.3129,19.2586,19.3038,185500.0
2015-03-03 13:10:00,21.34,21.34,21.24,21.26,126400.0,19.3038,19.3038,19.2134,19.2315,126400.0
2015-03-03 13:20:00,21.27,21.32,21.25,21.26,166200.0,19.2405,19.2857,19.2224,19.2315,166200.0
2015-03-03 13:30:00,21.26,21.27,21.21,21.22,124000.0,19.2315,19.2405,19.1862,19.1953,124000.0
2015-03-03 13:40:00,21.22,21.22,21.13,21.18,150900.0,19.1953,19.1953,19.1139,19.1591,150900.0
2015-03-03 13:50:00,21.18,21.2,21.15,21.16,92400.0,19.1591,19.1772,19.132,19.141,92400.0
2015-03-03 14:00:00,21.15,21.21,21.13,21.21,217100.0,19.132,19.1862,19.1139,19.1862,217100.0
2015-03-03 14:10:00,21.2,21.22,21.17,21.21,142300.0,19.1772,19.1953,19.1501,19.1862,142300.0
2015-03-03 14:20:00,21.22,21.23,21.18,21.19,153300.0,19.1953,19.2043,19.1591,19.1681,153300.0
2015-03-03 14:30:00,21.19,21.22,21.18,21.21,181200.0,19.1681,19.1953,19.1591,19.1862,181200.0
2015-03-03 14:40:00,21.2,21.21,21.1,21.1,131000.0,19.1772,19.1862,19.0867,19.0867,131000.0
2015-03-03 14:50:00,21.1,21.14,21.08,21.1,192700.0,19.0867,19.1229,19.0686,19.0867,192700.0
2015-03-03 15:00:00,21.1,21.12,21.06,21.06,269300.0,19.0867,19.1048,19.0506,19.0506,269300.0
2015-03-03 15:10:00,21.07,21.07,21.01,21.02,312600.0,19.0596,19.0596,19.0053,19.0144,312600.0
2015-03-03 15:20:00,21.02,21.06,21.01,21.01,443900.0,19.0144,19.0506,19.0053,19.0053,443900.0
2015-03-03 15:30:00,21.01,21.02,20.98,20.99,283600.0,19.0053,19.0144,18.9782,18.9872,283600.0
2015-03-03 15:40:00,20.99,21.04,20.97,21.02,350400.0,18.9872,19.0325,18.9691,19.0144,350400.0
2015-03-03 15:50:00,21.01,21.03,20.98,20.99,934400.0,19.0053,19.0234,18.9782,18.9872,934400.0
2015-03-04 09:30:00,20.65,20.75,20.56,20.6,675100.0,18.6797,18.7701,18.5983,18.6344,675100.0
2015-03-04 09:40:00,20.6,20.73,20.51,20.72,672500.0,18.6344,18.752,18.553,18.743,672500.0
2015-03-04 09:50:00,20.73,20.76,20.7,20.72,607900.0,18.752,18.7792,18.7249,18.743,607900.0
2015-03-04 10:00:00,20.71,20.76,20.4,20.54,1346200.0,18.7339,18.7792,18.4535,18.5802,1346200.0
2015-03-04 10:10:00,20.53,20.54,20.43,20.5,795000.0,18.5711,18.5802,18.4807,18.544,795000.0
2015-03-04 10:20:00,20.5,20.5,20.33,20.39,777900.0,18.544,18.544,18.3902,18.4445,777900.0
2015-03-04 10:30:00,20.39,20.4,20.24,20.28,639400.0,18.4445,18.4535,18.3088,18.345,639400.0
2015-03-04 10:40:00,20.27,20.28,20.15,20.17,473200.0,18.3359,18.345,18.2274,18.2455,473200.0
2015-03-04 10:50:00,20.17,20.23,20.12,20.22,551000.0,18.2455,18.2997,18.2002,18.2907,551000.0
2015-03-04 11:00:00,20.22,20.37,20.17,20.3,618400.0,18.2907,18.4264,18.2455,18.3631,618400.0
2015-03-04 11:10:00,20.3,20.38,20.29,20.35,384500.0,18.3631,18.4354,18.354,18.4083,384500.0
2015-03-04 11:20:00,20.35,20.41,20.34,20.35,310300.0,18.4083,18.4626,18.3993,18.4083,310300.0
2015-03-04 11:30:00,20.35,20.42,20.32,20.39,354800.0,18.4083,18.4716,18.3812,18.4445,354800.0
2015-03-04 11:40:00,20.39,20.42,20.34,20.35,278400.0,18.4445,18.4716,18.3993,18.4083,278400.0
2015-03-04 11:50:00,20.34,20.38,20.26,20.26,300900.0,18.3993,18.4354,18.3269,18.3269,300900.0
2015-03-04 12:00:00,20.26,20.27,20.16,20.22,567100.0,18.3269,18.3359,18.2364,18.2907,567100.0
2015-03-04 12:10:00,20.22,20.35,20.22,20.35,508700.0,18.2907,18.4083,18.2907,18.4083,508700.0
2015-03-04 12:20:00,20.35,20.42,20.34,20.38,294900.0,18.4083,18.4716,18.3993,18.4354,294900.0
2015-03-04 12:30:00,20.37,20.4,20.33,20.38,389500.0,18.4264,18.4535,18.3902,18.4354,389500.0
2015-03-04 12:40:00,20.38,20.53,20.38,20.47,313800.0,18.4354,18.5711,18.4354,18.5168,313800.0
2015-03-04 12:50:00,20.47,20.52,20.47,20.49,197300.0,18.5168,18.5621,18.5168,18.5349,197300.0
2015-03-04 13:00:00,20.49,20.57,20.49,20.55,310500.0,18.5349,18.6073,18.5349,18.5892,310500.0
2015-03-04 13:10:00,20.55,20.65,20.54,20.63,192400.0,18.5892,18.6797,18.5802,18.6616,192400.0
2015-03-04 13:20:00,20.63,20.65,20.57,20.59,251200.0,18.6616,18.6797,18.6073,18.6254,251200.0
2015-03-04 13:30:00,20.6,20.64,20.57,20.6,245500.0,18.6344,18.6706,18.6073,18.6344,245500.0
2015-03-04 13:40:00,20.6,20.61,20.55,20.58,222800.0,18.6344,18.6435,18.5892,18.6164,222800.0
2015-03-04 13:50:00,20.58,20.6,20.53,20.57,193300.0,18.6164,18.6344,18.5711,18.6073,193300.0
2015-03-04 14:00:00,20.57,20.6,20.56,20.58,300600.0,18.6073,18.6344,18.5983,18.6164,300600.0
2015-03-04 14:10:00,20.58,20.6,20.56,20.57,261100.0,18.6164,18.6344,18.5983,18.6073,261100.0
2015-03-04 14:20:00,20.56,20.64,20.56,20.64,232400.0,18.5983,18.6706,18.5983,18.6706,232400.0
2015-03-04 14:30:00,20.63,20.75,20.63,20.71,441400.0,18.6616,18.7701,18.6616,18.7339,441400.0
2015-03-04 14:40:00,20.71,20.79,20.7,20.78,238900.0,18.7339,18.8063,18.7249,18.7973,238900.0
2015-03-04 14:50:00,20.77,20.81,20.72,20.81,358700.0,18.7882,18.8244,18.743,18.8244,358700.0
2015-03-04 15:00:00,20.81,20.85,20.77,20.84,529300.0,18.8244,18.8606,18.7882,18.8515,529300.0
2015-03-04 15:10:00,20.84,20.9,20.83,20.89,481400.0,18.8515,18.9058,18.8425,18.8968,481400.0
2015-03-04 15:20:00,20.89,20.96,20.88,20.95,378000.0,18.8968,18.9601,18.8877,18.951,378000.0
2015-03-04 15:30:00,20.94,20.97,20.91,20.92,520500.0,18.942,18.9691,18.9149,18.9239,520500.0
2015-03-04 15:40:00,20.91,20.92,20.85,20.9,595300.0,18.9149,18.9239,18.8606,18.9058,595300.0
2015-03-04 15:50:00,20.9,20.92,20.87,20.88,1223500.0,18.9058,18.9239,18.8787,18.8877,1223500.0
2015-03-05 09:30:00,20.88,20.92,20.45,20.45,583200.0,18.8877,18.9239,18.4988,18.4988,583200.0
2015-03-05 09:40:00,20.45,20.57,20.4,20.54,573200.0,18.4988,18.6073,18.4535,18.5802,573200.0
2015-03-05 09:50:00,20.55,20.68,20.54,20.62,601000.0,18.5892,18.7068,18.5802,18.6525,601000.0
2015-03-05 10:00:00,20.62,20.69,20.55,20.63,1290200.0,18.6525,18.7159,18.5892,18.6616,1290200.0
2015-03-05 10:10:00,20.63,20.71,20.61,20.67,484400.0,18.6616,18.7339,18.6435,18.6978,484400.0
2015-03-05 10:20:00,20.68,20.71,20.67,20.7,257900.0,18.7068,18.7339,18.6978,18.7249,257900.0
2015-03-05 10:30:00,20.7,20.75,20.67,20.69,249700.0,18.7249,18.7701,18.6978,18.7159,249700.0
2015-03-05 10:40:00,20.7,20.75,20.66,20.71,240900.0,18.7249,18.7701,18.6887,18.7339,240900.0
2015-03-05 10:50:00,20.71,20.75,20.68,20.71,210300.0,18.7339,18.7701,18.7068,18.7339,210300.0
2015-03-05 11:00:00,20.71,20.72,20.67,20.69,217600.0,18.7339,18.743,18.6978,18.7159,217600.0
2015-03-05 11:10:00,20.69,20.75,20.67,20.72,201000.0,18.7159,18.7701,18.6978,18.743,201000.0
2015-03-05 11:20:00,20.72,20.74,20.69,20.7,159000.0,18.743,18.7611,18.7159,18.7249,159000.0
2015-03-05 11:30:00,20.7,20.7,20.61,20.62,244500.0,18.7249,18.7249,18.6435,18.6525,244500.0
2015-03-05 11:40:00,20.63,20.63,20.53,20.54,239600.0,18.6616,18.6616,18.5711,18.5802,239600.0
2015-03-05 11:50:00,20.54,20.55,20.48,20.5,215000.0,18.5802,18.5892,18.5259,18.544,215000.0
2015-03-05 12:00:00,20.5,20.58,20.49,20.54,204600.0,18.544,18.6164,18.5349,18.5802,204600.0
2015-03-05 12:10:00,20.55,20.55,20.52,20.55,128900.0,18.5892,18.5892,18.5621,18.5892,128900.0
2015-03-05 12:20:00,20.54,20.55,20.48,20.49,215800.0,18.5802,18.5892,18.5259,18.5349,215800.0
2015-03-05 12:30:00,20.5,20.54,20.47,20.49,227600.0,18.544,18.5802,18.5168,18.5349,227600.0
2015-03-05 12:40:00,20.49,20.51,20.48,20.5,319600.0,18.5349,18.553,18.5259,18.544,319600.0
2015-03-05 12:50:00,20.49,20.5,20.42,20.43,201000.0,18.5349,18.544,18.4716,18.4807,201000.0
2015-03-05 13:00:00,20.42,20.46,20.39,20.45,214100.0,18.4716,18.5078,18.4445,18.4988,214100.0
2015-03-05 13:10:00,20.44,20.48,20.43,20.45,139300.0,18.4897,18.5259,18.4807,18.4988,139300.0
2015-03-05 13:20:00,20.44,20.5,20.43,20.49,127300.0,18.4897,18.544,18.4807,18.5349,127300.0
2015-03-05 13:30:00,20.48,20.51,20.47,20.48,115500.0,18.5259,18.553,18.5168,18.5259,115500.0
2015-03-05 13:40:00,20.48,20.48,20.4,20.43,255200.0,18.5259,18.5259,18.4535,18.4807,255200.0
2015-03-05 13:50:00,20.42,20.43,20.4,20.42,147000.0,18.4716,18.4807,18.4535,18.4716,147000.0
2015-03-05 14:00:00,20.42,20.48,20.41,20.48,181700.0,18.4716,18.5259,18.4626,18.5259,181700.0
2015-03-05 14:10:00,20.48,20.48,20.4,20.41,140200.0,18.5259,18.5259,18.4535,18.4626,140200.0
2015-03-05 14:20:00,20.41,20.41,20.38,20.4,221300.0,18.4626,18.4626,18.4354,18.4535,221300.0
2015-03-05 14:30:00,20.39,20.41,20.37,20.37,150600.0,18.4445,18.4626,18.4264,18.4264,150600.0
2015-03-05 14:40:00,20.37,20.38,20.3,20.31,420700.0,18.4264,18.4354,18.3631,18.3721,420700.0
2015-03-05 14:50:00,20.31,20.39,20.22,20.26,1099900.0,18.3721,18.4445,18.2907,18.3269,1099900.0
2015-03-05 15:00:00,20.26,20.29,20.19,20.19,411900.0,18.3269,18.354,18.2636,18.2636,411900.0
2015-03-05 15:10:00,20.19,20.22,20.17,20.18,436700.0,18.2636,18.2907,18.2455,18.2545,436700.0
2015-03-05 15:20:00,20.19,20.21,20.14,20.17,700500.0,18.2636,18.2817,18.2183,18.2455,700500.0
2015-03-05 15:30:00,20.17,20.28,20.14,20.26,677700.0,18.2455,18.345,18.2183,18.3269,677700.0
2015-03-05 15:40:00,20.26,20.26,20.18,20.19,884900.0,18.3269,18.3269,18.2545,18.2636,884900.0
2015-03-05 15:50:00,20.19,20.19,20.18,20.18,1124400.0,18.2636,18.2636,18.2545,18.2545,1124400.0
2015-03-06 09:30:00,19.99,19.99,19.7,19.95,1626000.0,18.0826,18.0826,17.8203,18.0465,1626000.0
2015-03-06 09:40:00,19.96,20.15,19.89,19.95,815300.0,18.0555,18.2274,17.9922,18.0465,815300.0
2015-03-06 09:50:00,19.95,20.03,19.88,20.02,463700.0,18.0465,18.1188,17.9831,18.1098,463700.0
2015-03-06 10:00:00,20.02,20.03,19.91,19.97,660200.0,18.1098,18.1188,18.0103,18.0646,660200.0
2015-03-06 10:10:00,19.98,20.01,19.91,19.97,516900.0,18.0736,18.1007,18.0103,18.0646,516900.0
2015-03-06 10:20:00,19.97,20.05,19.95,20.03,360600.0,18.0646,18.1369,18.0465,18.1188,360600.0
2015-03-06 10:30:00,20.03,20.03,19.85,19.85,622000.0,18.1188,18.1188,17.956,17.956,622000.0
2015-03-06 10:40:00,19.85,19.88,19.71,19.79,593100.0,17.956,17.9831,17.8294,17.9017,593100.0
2015-03-06 10:50:00,19.79,19.8,19.59,19.61,582500.0,17.9017,17.9108,17.7208,17.7389,582500.0
2015-03-06 11:00:00,19.61,19.61,19.49,19.54,661600.0,17.7389,17.7389,17.6304,17.6756,661600.0
2015-03-06 11:10:00,19.54,19.63,19.48,19.61,471700.0,17.6756,17.757,17.6213,17.7389,471700.0
2015-03-06 11:20:00,19.62,19.63,19.53,19.58,433800.0,17.748,17.757,17.6665,17.7118,433800.0
2015-03-06 11:30:00,19.59,19.63,19.5,19.55,349800.0,17.7208,17.757,17.6394,17.6846,349800.0
2015-03-06 11:40:00,19.55,19.56,19.46,19.48,517200.0,17.6846,17.6937,17.6032,17.6213,517200.0
2015-03-06 11:50:00,19.48,19.48,19.39,19.44,579800.0,17.6213,17.6213,17.5399,17.5851,579800.0
2015-03-06 12:00:00,19.44,19.53,19.43,19.53,518700.0,17.5851,17.6665,17.5761,17.6665,518700.0
2015-03-06 12:10:00,19.53,19.53,19.47,19.51,385300.0,17.6665,17.6665,17.6123,17.6484,385300.0
2015-03-06 12:20:00,19.51,19.52,19.48,19.5,347800.0,17.6484,17.6575,17.6213,17.6394,347800.0
2015-03-06 12:30:00,19.5,19.55,19.46,19.55,206400.0,17.6394,17.6846,17.6032,17.6846,206400.0
2015-03-06 12:40:00,19.55,19.55,19.51,19.52,158300.0,17.6846,17.6846,17.6484,17.6575,158300.0
2015-03-06 12:50:00,19.52,19.52,19.41,19.41,291000.0,17.6575,17.6575,17.558,17.558,291000.0
2015-03-06 13:00:00,19.42,19.48,19.4,19.42,405500.0,17.567,17.6213,17.5489,17.567,405500.0
2015-03-06 13:10:00,19.43,19.46,19.4,19.44,124000.0,17.5761,17.6032,17.5489,17.5851,124000.0
2015-03-06 13:20:00,19.45,19.45,19.41,19.43,130300.0,17.5942,17.5942,17.558,17.5761,130300.0
2015-03-06 13:30:00,19.43,19.46,19.37,19.38,385200.0,17.5761,17.6032,17.5218,17.5309,385200.0
2015-03-06 13:40:00,19.37,19.41,19.36,19.4,277900.0,17.5218,17.558,17.5128,17.5489,277900.0
2015-03-06 13:50:00,19.41,19.41,19.35,19.4,259500.0,17.558,17.558,17.5037,17.5489,259500.0
2015-03-06 14:00:00,19.41,19.47,19.4,19.44,251600.0,17.558,17.6123,17.5489,17.5851,251600.0
2015-03-06 14:10:00,19.45,19.46,19.41,19.44,375900.0,17.5942,17.6032,17.558,17.5851,375900.0
2015-03-06 14:20:00,19.44,19.46,19.36,19.36,397700.0,17.5851,17.6032,17.5128,17.5128,397700.0
2015-03-06 14:30:00,19.37,19.42,19.36,19.38,221200.0,17.5218,17.567,17.5128,17.5309,221200.0
2015-03-06 14:40:00,19.37,19.43,19.35,19.42,260500.0,17.5218,17.5761,17.5037,17.567,260500.0
2015-03-06 14:50:00,19.42,19.42,19.35,19.35,221400.0,17.567,17.567,17.5037,17.5037,221400.0
2015-03-06 15:00:00,19.35,19.41,19.34,19.4,372600.0,17.5037,17.558,17.4947,17.5489,372600.0
2015-03-06 15:10:00,19.41,19.42,19.37,19.41,272200.0,17.558,17.567,17.5218,17.558,272200.0
2015-03-06 15:20:00,19.42,19.47,19.41,19.45,373900.0,17.567,17.6123,17.558,17.5942,373900.0
2015-03-06 15:30:00,19.46,19.48,19.39,19.39,577600.0,17.6032,17.6213,17.5399,17.5399,577600.0
2015-03-06 15:40:00,19.39,19.42,19.38,19.4,758200.0,17.5399,17.567,17.5309,17.5489,758200.0
2015-03-06 15:50:00,19.39,19.44,19.39,19.44,1336900.0,17.5399,17.5851,17.5399,17.5851,1336900.0
2015-03-09 09:30:00,19.31,19.62,19.31,19.57,636300.0,17.4675,17.748,17.4675,17.7027,636300.0
2015-03-09 09:40:00,19.57,19.58,19.38,19.53,419300.0,17.7027,17.7118,17.5309,17.6665,419300.0
2015-03-09 09:50:00,19.53,19.54,19.34,19.4,309900.0,17.6665,17.6756,17.4947,17.5489,309900.0
2015-03-09 10:00:00,19.4,19.5,19.4,19.42,236600.0,17.5489,17.6394,17.5489,17.567,236600.0
2015-03-09 10:10:00,19.42,19.58,19.39,19.58,294200.0,17.567,17.7118,17.5399,17.7118,294200.0
2015-03-09 10:20:00,19.59,19.63,19.55,19.62,266300.0,17.7208,17.757,17.6846,17.748,266300.0
2015-03-09 10:30:00,19.62,19.69,19.59,19.65,227500.0,17.748,17.8113,17.7208,17.7751,227500.0
2015-03-09 10:40:00,19.65,19.7,19.62,19.67,207400.0,17.7751,17.8203,17.748,17.7932,207400.0
2015-03-09 10:50:00,19.67,19.71,19.62,19.68,229300.0,17.7932,17.8294,17.748,17.8022,229300.0
2015-03-09 11:00:00,19.68,19.68,19.61,19.66,152600.0,17.8022,17.8022,17.7389,17.7841,152600.0
2015-03-09 11:10:00,19.65,19.66,19.58,19.61,150100.0,17.7751,17.7841,17.7118,17.7389,150100.0
2015-03-09 11:20:00,19.61,19.7,19.59,19.7,273500.0,17.7389,17.8203,17.7208,17.8203,273500.0
2015-03-09 11:30:00,19.69,19.7,19.65,19.66,168800.0,17.8113,17.8203,17.7751,17.7841,168800.0
2015-03-09 11:40:00,19.65,19.7,19.65,19.68,151400.0,17.7751,17.8203,17.7751,17.8022,151400.0
2015-03-09 11:50:00,19.68,19.68,19.59,19.66,211900.0,17.8022,17.8022,17.7208,17.7841,211900.0
2015-03-09 12:00:00,19.66,19.68,19.58,19.59,138800.0,17.7841,17.8022,17.7118,17.7208,138800.0
2015-03-09 12:10:00,19.59,19.67,19.59,19.67,148800.0,17.7208,17.7932,17.7208,17.7932,148800.0
2015-03-09 12:20:00,19.67,19.72,19.66,19.71,147300.0,17.7932,17.8384,17.7841,17.8294,147300.0
2015-03-09 12:30:00,19.71,19.74,19.68,19.69,173200.0,17.8294,17.8565,17.8022,17.8113,173200.0
2015-03-09 12:40:00,19.69,19.7,19.61,19.66,190400.0,17.8113,17.8203,17.7389,17.7841,190400.0
2015-03-09 12:50:00,19.66,19.7,19.65,19.67,153300.0,17.7841,17.8203,17.7751,17.7932,153300.0
2015-03-09 13:00:00,19.67,19.68,19.62,19.65,306600.0,17.7932,17.8022,17.748,17.7751,306600.0
2015-03-09 13:10:00,19.64,19.68,19.64,19.67,122000.0,17.766,17.8022,17.766,17.7932,122000.0
2015-03-09 13:20:00,19.67,19.71,19.66,19.7,181600.0,17.7932,17.8294,17.7841,17.8203,181600.0
2015-03-09 13:30:00,19.7,19.76,19.66,19.72,179600.0,17.8203,17.8746,17.7841,17.8384,179600.0
2015-03-09 13:40:00,19.71,19.76,19.7,19.75,145500.0,17.8294,17.8746,17.8203,17.8655,145500.0
2015-03-09 13:50:00,19.76,19.77,19.68,19.68,139800.0,17.8746,17.8836,17.8022,17.8022,139800.0
2015-03-09 14:00:00,19.69,19.71,19.67,19.69,131900.0,17.8113,17.8294,17.7932,17.8113,131900.0
2015-03-09 14:10:00,19.68,19.68,19.65,19.67,126000.0,17.8022,17.8022,17.7751,17.7932,126000.0
2015-03-09 14:20:00,19.67,19.68,19.64,19.64,141700.0,17.7932,17.8022,17.766,17.766,141700.0
2015-03-09 14:30:00,19.64,19.66,19.55,19.57,142200.0,17.766,17.7841,17.6846,17.7027,142200.0
2015-03-09 14:40:00,19.56,19.64,19.56,19.64,132500.0,17.6937,17.766,17.6937,17.766,132500.0
2015-03-09 14:50:00,19.64,19.65,19.61,19.63,133400.0,17.766,17.7751,17.7389,17.757,133400.0
2015-03-09 15:00:00,19.64,19.65,19.6,19.61,182000.0,17.766,17.7751,17.7299,17.7389,182000.0
2015-03-09 15:10:00,19.61,19.64,19.61,19.61,159500.0,17.7389,17.766,17.7389,17.7389,159500.0
2015-03-09 15:20:00,19.62,19.63,19.6,19.62,225600.0,17.748,17.757,17.7299,17.748,225600.0
2015-03-09 15:30:00,19.62,19.64,19.6,19.63,432400.0,17.748,17.766,17.7299,17.757,432400.0
2015-03-09 15:40:00,19.63,19.66,19.6,19.66,580800.0,17.757,17.7841,17.7299,17.7841,580800.0
2015-03-09 15:50:00,19.66,19.66,19.61,19.62,883500.0,17.7841,17.7841,17.7389,17.748,883500.0
2015-03-10 09:30:00,19.07,19.32,19.01,19.2,904400.0,17.2504,17.4766,17.1962,17.368,904400.0
2015-03-10 09:40:00,19.2,19.35,19.2,19.33,310400.0,17.368,17.5037,17.368,17.4856,310400.0
2015-03-10 09:50:00,19.33,19.44,19.29,19.34,340200.0,17.4856,17.5851,17.4494,17.4947,340200.0
2015-03-10 10:00:00,19.34,19.42,19.17,19.2,666800.0,17.4947,17.567,17.3409,17.368,666800.0
2015-03-10 10:10:00,19.19,19.19,18.95,19.0,990900.0,17.359,17.359,17.1419,17.1871,990900.0
2015-03-10 10:20:00,19.0,19.15,19.0,19.1,576300.0,17.1871,17.3228,17.1871,17.2776,576300.0
2015-03-10 10:30:00,19.1,19.18,19.07,19.14,336300.0,17.2776,17.3499,17.2504,17.3138,336300.0
2015-03-10 10:40:00,19.14,19.23,19.11,19.22,334400.0,17.3138,17.3952,17.2866,17.3861,334400.0
2015-03-10 10:50:00,19.21,19.25,19.16,19.16,257400.0,17.3771,17.4133,17.3318,17.3318,257400.0
2015-03-10 11:00:00,19.16,19.22,19.13,19.13,323400.0,17.3318,17.3861,17.3047,17.3047,323400.0
2015-03-10 11:10:00,19.14,19.14,19.01,19.02,309600.0,17.3138,17.3138,17.1962,17.2052,309600.0
2015-03-10 11:20:00,19.01,19.02,18.95,18.96,361900.0,17.1962,17.2052,17.1419,17.1509,361900.0
2015-03-10 11:30:00,18.96,18.97,18.87,18.88,282000.0,17.1509,17.16,17.0695,17.0786,282000.0
2015-03-10 11:40:00,18.89,18.95,18.81,18.82,302400.0,17.0876,17.1419,17.0152,17.0243,302400.0
2015-03-10 11:50:00,18.83,18.9,18.81,18.83,390300.0,17.0333,17.0967,17.0152,17.0333,390300.0
2015-03-10 12:00:00,18.84,18.89,18.8,18.89,301300.0,17.0424,17.0876,17.0062,17.0876,301300.0
2015-03-10 12:10:00,18.89,18.93,18.87,18.93,222900.0,17.0876,17.1238,17.0695,17.1238,222900.0
2015-03-10 12:20:00,18.93,18.93,18.85,18.87,269600.0,17.1238,17.1238,17.0514,17.0695,269600.0
2015-03-10 12:30:00,18.86,18.93,18.85,18.93,394100.0,17.0605,17.1238,17.0514,17.1238,394100.0
2015-03-10 12:40:00,18.93,18.94,18.9,18.91,230900.0,17.1238,17.1328,17.0967,17.1057,230900.0
2015-03-10 12:50:00,18.92,18.94,18.9,18.92,103700.0,17.1147,17.1328,17.0967,17.1147,103700.0
2015-03-10 13:00:00,18.92,18.97,18.91,18.92,124300.0,17.1147,17.16,17.1057,17.1147,124300.0
2015-03-10 13:10:00,18.93,18.98,18.92,18.98,128500.0,17.1238,17.169,17.1147,17.169,128500.0
2015-03-10 13:20:00,18.98,19.04,18.98,18.99,216700.0,17.169,17.2233,17.169,17.1781,216700.0
2015-03-10 13:30:00,18.98,18.99,18.93,18.93,128800.0,17.169,17.1781,17.1238,17.1238,128800.0
2015-03-10 13:40:00,18.94,18.94,18.91,18.91,205200.0,17.1328,17.1328,17.1057,17.1057,205200.0
2015-03-10 13:50:00,18.91,18.93,18.9,18.93,194400.0,17.1057,17.1238,17.0967,17.1238,194400.0
2015-03-10 14:00:00,18.93,18.95,18.91,18.94,303800.0,17.1238,17.1419,17.1057,17.1328,303800.0
2015-03-10 14:10:00,18.93,18.94,18.87,18.89,266600.0,17.1238,17.1328,17.0695,17.0876,266600.0
2015-03-10 14:20:00,18.89,18.89,18.85,18.89,246000.0,17.0876,17.0876,17.0514,17.0876,246000.0
2015-03-10 14:30:00,18.89,18.91,18.88,18.9,278300.0,17.0876,17.1057,17.0786,17.0967,278300.0
2015-03-10 14:40:00,18.9,18.95,18.89,18.93,171800.0,17.0967,17.1419,17.0876,17.1238,171800.0
2015-03-10 14:50:00,18.94,18.97,18.91,18.92,287700.0,17.1328,17.16,17.1057,17.1147,287700.0
2015-03-10 15:00:00,18.91,18.93,18.89,18.9,251200.0,17.1057,17.1238,17.0876,17.0967,251200.0
2015-03-10 15:10:00,18.91,18.93,18.86,18.86,330200.0,17.1057,17.1238,17.0605,17.0605,330200.0
2015-03-10 15:20:00,18.86,18.91,18.86,18.87,408700.0,17.0605,17.1057,17.0605,17.0695,408700.0
2015-03-10 15:30:00,18.87,18.93,18.85,18.9,329800.0,17.0695,17.1238,17.0514,17.0967,329800.0
2015-03-10 15:40:00,18.91,18.94,18.86,18.89,558200.0,17.1057,17.1328,17.0605,17.0876,558200.0
2015-03-10 15:50:00,18.89,18.9,18.84,18.85,1351400.0,17.0876,17.0967,17.0424,17.0514,1351400.0
2015-03-11 09:30:00,18.84,18.85,18.7,18.71,386000.0,17.0424,17.0514,16.9157,16.9248,386000.0
2015-03-11 09:40:00,18.7,18.82,18.69,18.69,195900.0,16.9157,17.0243,16.9067,16.9067,195900.0
2015-03-11 09:50:00,18.69,18.7,18.53,18.54,416500.0,16.9067,16.9157,16.762,16.771,416500.0
2015-03-11 10:00:00,18.53,18.62,18.49,18.6,455500.0,16.762,16.8434,16.7258,16.8253,455500.0
2015-03-11 10:10:00,18.59,18.63,18.53,18.54,391400.0,16.8162,16.8524,16.762,16.771,391400.0
2015-03-11 10:20:00,18.53,18.57,18.5,18.53,258800.0,16.762,16.7981,16.7348,16.762,258800.0
2015-03-11 10:30:00,18.53,18.53,18.45,18.46,547100.0,16.762,16.762,16.6896,16.6986,547100.0
2015-03-11 10:40:00,18.46,18.5,18.43,18.45,396700.0,16.6986,16.7348,16.6715,16.6896,396700.0
2015-03-11 10:50:00,18.44,18.45,18.33,18.36,922100.0,16.6805,16.6896,16.581,16.6082,922100.0
2015-03-11 11:00:00,18.36,18.42,18.35,18.36,379600.0,16.6082,16.6624,16.5991,16.6082,379600.0
2015-03-11 11:10:00,18.36,18.43,18.27,18.39,822400.0,16.6082,16.6715,16.5268,16.6353,822400.0
2015-03-11 11:20:00,18.39,18.49,18.34,18.49,390100.0,16.6353,16.7258,16.5901,16.7258,390100.0
2015-03-11 11:30:00,18.49,18.54,18.46,18.51,457600.0,16.7258,16.771,16.6986,16.7439,457600.0
2015-03-11 11:40:00,18.51,18.58,18.47,18.56,431000.0,16.7439,16.8072,16.7077,16.7891,431000.0
2015-03-11 11:50:00,18.56,18.61,18.53,18.56,349700.0,16.7891,16.8343,16.762,16.7891,349700.0
2015-03-11 12:00:00,18.55,18.57,18.48,18.49,217000.0,16.78,16.7981,16.7167,16.7258,217000.0
2015-03-11 12:10:00,18.5,18.58,18.48,18.55,169500.0,16.7348,16.8072,16.7167,16.78,169500.0
2015-03-11 12:20:00,18.55,18.55,18.48,18.49,181000.0,16.78,16.78,16.7167,16.7258,181000.0
2015-03-11 12:30:00,18.49,18.53,18.48,18.51,172700.0,16.7258,16.762,16.7167,16.7439,172700.0
2015-03-11 12:40:00,18.52,18.52,18.44,18.45,154700.0,16.7529,16.7529,16.6805,16.6896,154700.0
2015-03-11 12:50:00,18.45,18.46,18.41,18.45,155900.0,16.6896,16.6986,16.6534,16.6896,155900.0
2015-03-11 13:00:00,18.45,18.53,18.43,18.52,156200.0,16.6896,16.762,16.6715,16.7529,156200.0
2015-03-11 13:10:00,18.52,18.57,18.51,18.57,199900.0,16.7529,16.7981,16.7439,16.7981,199900.0
2015-03-11 13:20:00,18.57,18.68,18.56,18.65,357900.0,16.7981,16.8976,16.7891,16.8705,357900.0
2015-03-11 13:30:00,18.65,18.67,18.59,18.63,220300.0,16.8705,16.8886,16.8162,16.8524,220300.0
2015-03-11 13:40:00,18.63,18.63,18.54,18.56,192800.0,16.8524,16.8524,16.771,16.7891,192800.0
2015-03-11 13:50:00,18.57,18.71,18.55,18.69,232100.0,16.7981,16.9248,16.78,16.9067,232100.0
2015-03-11 14:00:00,18.68,18.77,18.68,18.76,270200.0,16.8976,16.9791,16.8976,16.97,270200.0
2015-03-11 14:10:00,18.77,18.82,18.73,18.8,276700.0,16.9791,17.0243,16.9429,17.0062,276700.0
2015-03-11 14:20:00,18.8,18.82,18.75,18.77,315400.0,17.0062,17.0243,16.961,16.9791,315400.0
2015-03-11 14:30:00,18.77,18.79,18.69,18.76,203800.0,16.9791,16.9971,16.9067,16.97,203800.0
2015-03-11 14:40:00,18.76,18.8,18.71,18.79,171900.0,16.97,17.0062,16.9248,16.9971,171900.0
2015-03-11 14:50:00,18.79,18.88,18.79,18.88,198100.0,16.9971,17.0786,16.9971,17.0786,198100.0
2015-03-11 15:00:00,18.87,18.87,18.83,18.85,156400.0,17.0695,17.0695,17.0333,17.0514,156400.0
2015-03-11 15:10:00,18.84,18.88,18.82,18.87,238500.0,17.0424,17.0786,17.0243,17.0695,238500.0
2015-03-11 15:20:00,18.87,18.88,18.79,18.8,285300.0,17.0695,17.0786,16.9971,17.0062,285300.0
2015-03-11 15:30:00,18.8,18.8,18.76,18.78,253400.0,17.0062,17.0062,16.97,16.9881,253400.0
2015-03-11 15:40:00,18.78,18.84,18.78,18.84,455800.0,16.9881,17.0424,16.9881,17.0424,455800.0
2015-03-11 15:50:00,18.84,18.84,18.82,18.82,635600.0,17.0424,17.0424,17.0243,17.0243,635600.0
2015-03-12 09:30:00,19.38,19.63,19.15,19.27,980800.0,17.5309,17.757,17.3228,17.4313,980800.0
2015-03-12 09:40:00,19.26,19.31,19.17,19.28,461200.0,17.4223,17.4675,17.3409,17.4404,461200.0
2015-03-12 09:50:00,19.27,19.32,19.15,19.21,724900.0,17.4313,17.4766,17.3228,17.3771,724900.0
2015-03-12 10:00:00,19.21,19.35,19.16,19.29,668200.0,17.3771,17.5037,17.3318,17.4494,668200.0
2015-03-12 10:10:00,19.28,19.37,19.25,19.37,430000.0,17.4404,17.5218,17.4133,17.5218,430000.0
2015-03-12 10:20:00,19.36,19.41,19.29,19.29,400200.0,17.5128,17.558,17.4494,17.4494,400200.0
2015-03-12 10:30:00,19.29,19.33,19.27,19.29,321700.0,17.4494,17.4856,17.4313,17.4494,321700.0
2015-03-12 10:40:00,19.29,19.33,19.23,19.3,287900.0,17.4494,17.4856,17.3952,17.4585,287900.0
2015-03-12 10:50:00,19.3,19.35,19.25,19.31,177200.0,17.4585,17.5037,17.4133,17.4675,177200.0
2015-03-12 11:00:00,19.31,19.32,19.23,19.3,287100.0,17.4675,17.4766,17.3952,17.4585,287100.0
2015-03-12 11:10:00,19.29,19.4,19.28,19.37,239700.0,17.4494,17.5489,17.4404,17.5218,239700.0
2015-03-12 11:20:00,19.37,19.38,19.28,19.3,350700.0,17.5218,17.5309,17.4404,17.4585,350700.0
2015-03-12 11:30:00,19.3,19.3,19.18,19.2,211500.0,17.4585,17.4585,17.3499,17.368,211500.0
2015-03-12 11:40:00,19.2,19.22,19.09,19.09,208400.0,17.368,17.3861,17.2685,17.2685,208400.0
2015-03-12 11:50:00,19.1,19.19,19.07,19.18,274700.0,17.2776,17.359,17.2504,17.3499,274700.0
2015-03-12 12:00:00,19.17,19.21,19.15,19.19,173800.0,17.3409,17.3771,17.3228,17.359,173800.0
2015-03-12 12:10:00,19.19,19.21,19.15,19.18,339500.0,17.359,17.3771,17.3228,17.3499,339500.0
2015-03-12 12:20:00,19.17,19.18,19.08,19.08,464700.0,17.3409,17.3499,17.2595,17.2595,464700.0
2015-03-12 12:30:00,19.08,19.09,19.05,19.07,549700.0,17.2595,17.2685,17.2323,17.2504,549700.0
2015-03-12 12:40:00,19.06,19.07,19.0,19.01,214700.0,17.2414,17.2504,17.1871,17.1962,214700.0
2015-03-12 12:50:00,19.01,19.08,18.97,19.02,292800.0,17.1962,17.2595,17.16,17.2052,292800.0
2015-03-12 13:00:00,19.02,19.04,19.0,19.0,198200.0,17.2052,17.2233,17.1871,17.1871,198200.0
2015-03-12 13:10:00,19.01,19.03,18.94,19.02,328200.0,17.1962,17.2142,17.1328,17.2052,328200.0
2015-03-12 13:20:00,19.01,19.04,19.0,19.04,81500.0,17.1962,17.2233,17.1871,17.2233,81500.0
2015-03-12 13:30:00,19.04,19.06,18.98,19.0,140400.0,17.2233,17.2414,17.169,17.1871,140400.0
2015-03-12 13:40:00,19.0,19.02,18.95,18.96,114600.0,17.1871,17.2052,17.1419,17.1509,114600.0
2015-03-12 13:50:00,18.96,18.96,18.86,18.89,258000.0,17.1509,17.1509,17.0605,17.0876,258000.0
2015-03-12 14:00:00,18.88,18.9,18.83,18.87,220000.0,17.0786,17.0967,17.0333,17.0695,220000.0
2015-03-12 14:10:00,18.88,18.93,18.86,18.91,157700.0,17.0786,17.1238,17.0605,17.1057,157700.0
2015-03-12 14:20:00,18.91,18.94,18.89,18.93,143100.0,17.1057,17.1328,17.0876,17.1238,143100.0
2015-03-12 14:30:00,18.93,18.94,18.83,18.83,250700.0,17.1238,17.1328,17.0333,17.0333,250700.0
2015-03-12 14:40:00,18.84,18.88,18.81,18.87,217900.0,17.0424,17.0786,17.0152,17.0695,217900.0
2015-03-12 14:50:00,18.86,18.89,18.83,18.88,141700.0,17.0605,17.0876,17.0333,17.0786,141700.0
2015-03-12 15:00:00,18.89,18.92,18.87,18.89,214600.0,17.0876,17.1147,17.0695,17.0876,214600.0
2015-03-12 15:10:00,18.89,18.93,18.86,18.91,518300.0,17.0876,17.1238,17.0605,17.1057,518300.0
2015-03-12 15:20:00,18.92,18.93,18.86,18.89,273400.0,17.1147,17.1238,17.0605,17.0876,273400.0
2015-03-12 15:30:00,18.88,18.91,18.87,18.91,237300.0,17.0786,17.1057,17.0695,17.1057,237300.0
2015-03-12 15:40:00,18.91,18.92,18.86,18.88,304600.0,17.1057,17.1147,17.0605,17.0786,304600.0
2015-03-12 15:50:00,18.89,18.9,18.86,18.89,631900.0,17.0876,17.0967,17.0605,17.0876,631900.0
2015-03-13 09:30:00,18.52,18.52,18.25,18.32,849300.0,16.7529,16.7529,16.5087,16.572,849300.0
2015-03-13 09:40:00,18.31,18.33,18.17,18.28,407600.0,16.5629,16.581,16.4363,16.5358,407600.0
2015-03-13 09:50:00,18.29,18.3,18.04,18.11,779400.0,16.5449,16.5539,16.3187,16.382,779400.0
2015-03-13 10:00:00,18.1,18.15,18.01,18.04,677800.0,16.373,16.4182,16.2916,16.3187,677800.0
2015-03-13 10:10:00,18.04,18.12,18.01,18.12,664600.0,16.3187,16.3911,16.2916,16.3911,664600.0
2015-03-13 10:20:00,18.13,18.15,18.07,18.12,701000.0,16.4001,16.4182,16.3458,16.3911,701000.0
2015-03-13 10:30:00,18.11,18.11,18.03,18.09,296700.0,16.382,16.382,16.3097,16.3639,296700.0
2015-03-13 10:40:00,18.1,18.11,18.07,18.08,410900.0,16.373,16.382,16.3458,16.3549,410900.0
2015-03-13 10:50:00,18.09,18.09,18.03,18.03,245400.0,16.3639,16.3639,16.3097,16.3097,245400.0
2015-03-13 11:00:00,18.03,18.06,18.01,18.05,428200.0,16.3097,16.3368,16.2916,16.3278,428200.0
2015-03-13 11:10:00,18.05,18.14,18.05,18.08,446200.0,16.3278,16.4092,16.3278,16.3549,446200.0
2015-03-13 11:20:00,18.09,18.09,18.03,18.06,342000.0,16.3639,16.3639,16.3097,16.3368,342000.0
2015-03-13 11:30:00,18.06,18.11,18.04,18.11,269500.0,16.3368,16.382,16.3187,16.382,269500.0
2015-03-13 11:40:00,18.11,18.11,17.88,17.97,974300.0,16.382,16.382,16.174,16.2554,974300.0
2015-03-13 11:50:00,17.97,17.99,17.9,17.95,343900.0,16.2554,16.2735,16.1921,16.2373,343900.0
2015-03-13 12:00:00,17.95,17.99,17.94,17.97,391100.0,16.2373,16.2735,16.2282,16.2554,391100.0
2015-03-13 12:10:00,17.98,17.99,17.92,17.92,362300.0,16.2644,16.2735,16.2102,16.2102,362300.0
2015-03-13 12:20:00,17.93,18.02,17.92,17.96,362900.0,16.2192,16.3006,16.2102,16.2463,362900.0
2015-03-13 12:30:00,17.96,18.04,17.95,18.01,197600.0,16.2463,16.3187,16.2373,16.2916,197600.0
2015-03-13 12:40:00,18.02,18.04,17.96,17.96,159200.0,16.3006,16.3187,16.2463,16.2463,159200.0
2015-03-13 12:50:00,17.97,18.02,17.92,18.02,286900.0,16.2554,16.3006,16.2102,16.3006,286900.0
2015-03-13 13:00:00,18.02,18.05,17.99,18.01,288300.0,16.3006,16.3278,16.2735,16.2916,288300.0
2015-03-13 13:10:00,18.02,18.1,18.0,18.1,341700.0,16.3006,16.373,16.2825,16.373,341700.0
2015-03-13 13:20:00,18.09,18.11,18.07,18.08,225200.0,16.3639,16.382,16.3458,16.3549,225200.0
2015-03-13 13:30:00,18.07,18.1,18.05,18.05,213500.0,16.3458,16.373,16.3278,16.3278,213500.0
2015-03-13 13:40:00,18.05,18.07,18.03,18.07,168500.0,16.3278,16.3458,16.3097,16.3458,168500.0
2015-03-13 13:50:00,18.07,18.11,18.06,18.1,228800.0,16.3458,16.382,16.3368,16.373,228800.0
2015-03-13 14:00:00,18.09,18.1,18.05,18.05,249700.0,16.3639,16.373,16.3278,16.3278,249700.0
2015-03-13 14:10:00,18.05,18.07,18.03,18.06,178800.0,16.3278,16.3458,16.3097,16.3368,178800.0
2015-03-13 14:20:00,18.06,18.06,18.01,18.02,172100.0,16.3368,16.3368,16.2916,16.3006,172100.0
2015-03-13 14:30:00,18.02,18.07,18.0,18.07,283000.0,16.3006,16.3458,16.2825,16.3458,283000.0
2015-03-13 14:40:00,18.07,18.09,18.04,18.09,243500.0,16.3458,16.3639,16.3187,16.3639,243500.0
2015-03-13 14:50:00,18.09,18.11,18.06,18.1,243000.0,16.3639,16.382,16.3368,16.373,243000.0
2015-03-13 15:00:00,18.11,18.14,18.07,18.07,292400.0,16.382,16.4092,16.3458,16.3458,292400.0
2015-03-13 15:10:00,18.08,18.11,18.06,18.07,276300.0,16.3549,16.382,16.3368,16.3458,276300.0
2015-03-13 15:20:00,18.06,18.14,18.06,18.14,397700.0,16.3368,16.4092,16.3368,16.4092,397700.0
2015-03-13 15:30:00,18.14,18.15,18.11,18.13,465400.0,16.4092,16.4182,16.382,16.4001,465400.0
2015-03-13 15:40:00,18.14,18.17,18.07,18.1,933100.0,16.4092,16.4363,16.3458,16.373,933100.0
2015-03-13 15:50:00,18.1,18.15,18.09,18.14,1207400.0,16.373,16.4182,16.3639,16.4092,1207400.0
2015-03-16 09:30:00,18.05,18.28,17.8,17.8,819400.0,16.3278,16.5358,16.1016,16.1016,819400.0
2015-03-16 09:40:00,17.81,17.86,17.66,17.76,664800.0,16.1107,16.1559,15.975,16.0654,664800.0
2015-03-16 09:50:00,17.76,17.92,17.75,17.84,460400.0,16.0654,16.2102,16.0564,16.1378,460400.0
2015-03-16 10:00:00,17.84,17.94,17.83,17.87,395000.0,16.1378,16.2282,16.1287,16.1649,395000.0
2015-03-16 10:10:00,17.88,17.93,17.81,17.82,274300.0,16.174,16.2192,16.1107,16.1197,274300.0
2015-03-16 10:20:00,17.82,17.82,17.69,17.79,518400.0,16.1197,16.1197,16.0021,16.0926,518400.0
2015-03-16 10:30:00,17.79,17.83,17.75,17.81,296300.0,16.0926,16.1287,16.0564,16.1107,296300.0
2015-03-16 10:40:00,17.82,17.83,17.75,17.75,607900.0,16.1197,16.1287,16.0564,16.0564,607900.0
2015-03-16 10:50:00,17.75,17.76,17.67,17.68,415100.0,16.0564,16.0654,15.984,15.9931,415100.0
2015-03-16 11:00:00,17.68,17.7,17.66,17.67,309200.0,15.9931,16.0111,15.975,15.984,309200.0
2015-03-16 11:10:00,17.68,17.72,17.54,17.6,939100.0,15.9931,16.0292,15.8664,15.9207,939100.0
2015-03-16 11:20:00,17.61,17.68,17.57,17.6,428400.0,15.9297,15.9931,15.8936,15.9207,428400.0
2015-03-16 11:30:00,17.6,17.64,17.59,17.62,262300.0,15.9207,15.9569,15.9116,15.9388,262300.0
2015-03-16 11:40:00,17.62,17.63,17.54,17.55,714000.0,15.9388,15.9478,15.8664,15.8755,714000.0
2015-03-16 11:50:00,17.55,17.61,17.53,17.59,365600.0,15.8755,15.9297,15.8574,15.9116,365600.0
2015-03-16 12:00:00,17.59,17.62,17.55,17.56,401400.0,15.9116,15.9388,15.8755,15.8845,401400.0
2015-03-16 12:10:00,17.56,17.57,17.53,17.56,271900.0,15.8845,15.8936,15.8574,15.8845,271900.0
2015-03-16 12:20:00,17.55,17.62,17.55,17.62,211600.0,15.8755,15.9388,15.8755,15.9388,211600.0
2015-03-16 12:30:00,17.62,17.64,17.6,17.62,281100.0,15.9388,15.9569,15.9207,15.9388,281100.0
2015-03-16 12:40:00,17.61,17.71,17.6,17.68,430400.0,15.9297,16.0202,15.9207,15.9931,430400.0
2015-03-16 12:50:00,17.68,17.7,17.64,17.65,253300.0,15.9931,16.0111,15.9569,15.9659,253300.0
2015-03-16 13:00:00,17.64,17.65,17.6,17.65,231500.0,15.9569,15.9659,15.9207,15.9659,231500.0
2015-03-16 13:10:00,17.64,17.65,17.62,17.63,172300.0,15.9569,15.9659,15.9388,15.9478,172300.0
2015-03-16 13:20:00,17.63,17.67,17.62,17.66,366000.0,15.9478,15.984,15.9388,15.975,366000.0
2015-03-16 13:30:00,17.67,17.74,17.66,17.73,330500.0,15.984,16.0473,15.975,16.0383,330500.0
2015-03-16 13:40:00,17.74,17.8,17.72,17.77,275100.0,16.0473,16.1016,16.0292,16.0745,275100.0
2015-03-16 13:50:00,17.78,17.82,17.72,17.72,370400.0,16.0835,16.1197,16.0292,16.0292,370400.0
2015-03-16 14:00:00,17.72,17.79,17.69,17.77,222800.0,16.0292,16.0926,16.0021,16.0745,222800.0
2015-03-16 14:10:00,17.76,17.77,17.71,17.71,159300.0,16.0654,16.0745,16.0202,16.0202,159300.0
2015-03-16 14:20:00,17.71,17.76,17.71,17.73,186600.0,16.0202,16.0654,16.0202,16.0383,186600.0
2015-03-16 14:30:00,17.73,17.79,17.73,17.78,148400.0,16.0383,16.0926,16.0383,16.0835,148400.0
2015-03-16 14:40:00,17.78,17.87,17.77,17.85,356700.0,16.0835,16.1649,16.0745,16.1468,356700.0
2015-03-16 14:50:00,17.85,17.87,17.82,17.83,260500.0,16.1468,16.1649,16.1197,16.1287,260500.0
2015-03-16 15:00:00,17.84,17.87,17.83,17.87,187800.0,16.1378,16.1649,16.1287,16.1649,187800.0
2015-03-16 15:10:00,17.87,17.9,17.85,17.86,229000.0,16.1649,16.1921,16.1468,16.1559,229000.0
2015-03-16 15:20:00,17.87,17.89,17.86,17.88,236000.0,16.1649,16.183,16.1559,16.174,236000.0
2015-03-16 15:30:00,17.88,17.93,17.87,17.93,373600.0,16.174,16.2192,16.1649,16.2192,373600.0
2015-03-16 15:40:00,17.93,17.98,17.92,17.95,650000.0,16.2192,16.2644,16.2102,16.2373,650000.0
2015-03-16 15:50:00,17.96,17.98,17.92,17.96,988200.0,16.2463,16.2644,16.2102,16.2463,988200.0
2015-03-17 09:30:00,17.77,17.85,17.59,17.64,962300.0,16.0745,16.1468,15.9116,15.9569,962300.0
2015-03-17 09:40:00,17.65,17.7,17.46,17.55,1091400.0,15.9659,16.0111,15.794,15.8755,1091400.0
2015-03-17 09:50:00,17.56,17.61,17.47,17.61,763800.0,15.8845,15.9297,15.8031,15.9297,763800.0
2015-03-17 10:00:00,17.61,17.68,17.59,17.6,693900.0,15.9297,15.9931,15.9116,15.9207,693900.0
2015-03-17 10:10:00,17.61,17.65,17.53,17.57,594100.0,15.9297,15.9659,15.8574,15.8936,594100.0
2015-03-17 10:20:00,17.57,17.58,17.48,17.49,815800.0,15.8936,15.9026,15.8121,15.8212,815800.0
2015-03-17 10:30:00,17.49,17.57,17.47,17.51,554100.0,15.8212,15.8936,15.8031,15.8393,554100.0
2015-03-17 10:40:00,17.51,17.54,17.47,17.5,421800.0,15.8393,15.8664,15.8031,15.8302,421800.0
2015-03-17 10:50:00,17.5,17.57,17.48,17.54,366400.0,15.8302,15.8936,15.8121,15.8664,366400.0
2015-03-17 11:00:00,17.54,17.56,17.47,17.49,561400.0,15.8664,15.8845,15.8031,15.8212,561400.0
2015-03-17 11:10:00,17.49,17.49,17.36,17.36,494800.0,15.8212,15.8212,15.7036,15.7036,494800.0
2015-03-17 11:20:00,17.37,17.49,17.36,17.47,390400.0,15.7126,15.8212,15.7036,15.8031,390400.0
2015-03-17 11:30:00,17.46,17.51,17.45,17.48,532200.0,15.794,15.8393,15.785,15.8121,532200.0
2015-03-17 11:40:00,17.48,17.51,17.44,17.5,327700.0,15.8121,15.8393,15.776,15.8302,327700.0
2015-03-17 11:50:00,17.5,17.51,17.46,17.49,217800.0,15.8302,15.8393,15.794,15.8212,217800.0
2015-03-17 12:00:00,17.5,17.5,17.46,17.47,231700.0,15.8302,15.8302,15.794,15.8031,231700.0
2015-03-17 12:10:00,17.47,17.5,17.43,17.48,268000.0,15.8031,15.8302,15.7669,15.8121,268000.0
2015-03-17 12:20:00,17.49,17.54,17.48,17.54,270300.0,15.8212,15.8664,15.8121,15.8664,270300.0
2015-03-17 12:30:00,17.54,17.56,17.48,17.55,388400.0,15.8664,15.8845,15.8121,15.8755,388400.0
2015-03-17 12:40:00,17.55,17.57,17.54,17.56,247300.0,15.8755,15.8936,15.8664,15.8845,247300.0
2015-03-17 12:50:00,17.55,17.57,17.51,17.54,288700.0,15.8755,15.8936,15.8393,15.8664,288700.0
2015-03-17 13:00:00,17.54,17.61,17.51,17.61,377300.0,15.8664,15.9297,15.8393,15.9297,377300.0
2015-03-17 13:10:00,17.61,17.68,17.55,17.6,383800.0,15.9297,15.9931,15.8755,15.9207,383800.0
2015-03-17 13:20:00,17.6,17.61,17.56,17.57,211800.0,15.9207,15.9297,15.8845,15.8936,211800.0
2015-03-17 13:30:00,17.57,17.62,17.55,17.61,183400.0,15.8936,15.9388,15.8755,15.9297,183400.0
2015-03-17 13:40:00,17.61,17.61,17.55,17.57,249400.0,15.9297,15.9297,15.8755,15.8936,249400.0
2015-03-17 13:50:00,17.58,17.64,17.57,17.62,244000.0,15.9026,15.9569,15.8936,15.9388,244000.0
2015-03-17 14:00:00,17.61,17.62,17.51,17.51,184300.0,15.9297,15.9388,15.8393,15.8393,184300.0
2015-03-17 14:10:00,17.51,17.53,17.48,17.5,347600.0,15.8393,15.8574,15.8121,15.8302,347600.0
2015-03-17 14:20:00,17.5,17.53,17.48,17.49,136300.0,15.8302,15.8574,15.8121,15.8212,136300.0
2015-03-17 14:30:00,17.49,17.51,17.41,17.42,375900.0,15.8212,15.8393,15.7488,15.7579,375900.0
2015-03-17 14:40:00,17.42,17.52,17.41,17.52,356300.0,15.7579,15.8483,15.7488,15.8483,356300.0
2015-03-17 14:50:00,17.51,17.56,17.5,17.53,365100.0,15.8393,15.8845,15.8302,15.8574,365100.0
2015-03-17 15:00:00,17.53,17.54,17.51,17.52,202300.0,15.8574,15.8664,15.8393,15.8483,202300.0
2015-03-17 15:10:00,17.52,17.54,17.47,17.48,406400.0,15.8483,15.8664,15.8031,15.8121,406400.0
2015-03-17 15:20:00,17.48,17.5,17.47,17.47,292100.0,15.8121,15.8302,15.8031,15.8031,292100.0
2015-03-17 15:30:00,17.48,17.49,17.44,17.44,605600.0,15.8121,15.8212,15.776,15.776,605600.0
2015-03-17 15:40:00,17.44,17.48,17.44,17.45,1248100.0,15.776,15.8121,15.776,15.785,1248100.0
2015-03-17 15:50:00,17.44,17.47,17.41,17.42,1540100.0,15.776,15.8031,15.7488,15.7579,1540100.0
2015-03-18 09:30:00,17.11,17.28,17.02,17.23,1141100.0,15.4774,15.6312,15.396,15.586,1141100.0
2015-03-18 09:40:00,17.23,17.29,17.03,17.13,834900.0,15.586,15.6403,15.4051,15.4955,834900.0
2015-03-18 09:50:00,17.13,17.37,17.08,17.36,619600.0,15.4955,15.7126,15.4503,15.7036,619600.0
2015-03-18 10:00:00,17.37,17.41,17.3,17.39,744200.0,15.7126,15.7488,15.6493,15.7307,744200.0
2015-03-18 10:10:00,17.4,17.45,17.36,17.38,589600.0,15.7398,15.785,15.7036,15.7217,589600.0
2015-03-18 10:20:00,17.38,17.42,17.3,17.41,361800.0,15.7217,15.7579,15.6493,15.7488,361800.0
2015-03-18 10:30:00,17.41,17.44,17.28,17.34,481100.0,15.7488,15.776,15.6312,15.6855,481100.0
2015-03-18 10:40:00,17.34,17.48,17.28,17.45,615000.0,15.6855,15.8121,15.6312,15.785,615000.0
2015-03-18 10:50:00,17.45,17.56,17.41,17.55,513900.0,15.785,15.8845,15.7488,15.8755,513900.0
2015-03-18 11:00:00,17.55,17.55,17.47,17.5,221700.0,15.8755,15.8755,15.8031,15.8302,221700.0
2015-03-18 11:10:00,17.5,17.51,17.45,17.45,289400.0,15.8302,15.8393,15.785,15.785,289400.0
2015-03-18 11:20:00,17.45,17.47,17.35,17.35,364300.0,15.785,15.8031,15.6945,15.6945,364300.0
2015-03-18 11:30:00,17.35,17.4,17.33,17.39,381200.0,15.6945,15.7398,15.6765,15.7307,381200.0
2015-03-18 11:40:00,17.4,17.41,17.34,17.35,320500.0,15.7398,15.7488,15.6855,15.6945,320500.0
2015-03-18 11:50:00,17.35,17.35,17.27,17.34,433300.0,15.6945,15.6945,15.6222,15.6855,433300.0
2015-03-18 12:00:00,17.33,17.35,17.29,17.3,308700.0,15.6765,15.6945,15.6403,15.6493,308700.0
2015-03-18 12:10:00,17.3,17.34,17.29,17.3,235400.0,15.6493,15.6855,15.6403,15.6493,235400.0
2015-03-18 12:20:00,17.3,17.31,17.26,17.3,214000.0,15.6493,15.6584,15.6131,15.6493,214000.0
2015-03-18 12:30:00,17.3,17.34,17.28,17.34,311700.0,15.6493,15.6855,15.6312,15.6855,311700.0
2015-03-18 12:40:00,17.34,17.34,17.27,17.27,201800.0,15.6855,15.6855,15.6222,15.6222,201800.0
2015-03-18 12:50:00,17.28,17.41,17.27,17.4,284300.0,15.6312,15.7488,15.6222,15.7398,284300.0
2015-03-18 13:00:00,17.39,17.4,17.32,17.32,162100.0,15.7307,15.7398,15.6674,15.6674,162100.0
2015-03-18 13:10:00,17.33,17.33,17.31,17.33,152200.0,15.6765,15.6765,15.6584,15.6765,152200.0
2015-03-18 13:20:00,17.33,17.35,17.29,17.34,231900.0,15.6765,15.6945,15.6403,15.6855,231900.0
2015-03-18 13:30:00,17.34,17.4,17.32,17.36,260100.0,15.6855,15.7398,15.6674,15.7036,260100.0
2015-03-18 13:40:00,17.36,17.4,17.36,17.4,155600.0,15.7036,15.7398,15.7036,15.7398,155600.0
2015-03-18 13:50:00,17.39,17.42,17.37,17.39,315200.0,15.7307,15.7579,15.7126,15.7307,315200.0
2015-03-18 14:00:00,17.39,17.68,17.39,17.59,1085900.0,15.7307,15.9931,15.7307,15.9116,1085900.0
2015-03-18 14:10:00,17.6,17.78,17.58,17.73,930900.0,15.9207,16.0835,15.9026,16.0383,930900.0
2015-03-18 14:20:00,17.72,17.95,17.71,17.89,983200.0,16.0292,16.2373,16.0202,16.183,983200.0
2015-03-18 14:30:00,17.89,18.03,17.88,17.93,875300.0,16.183,16.3097,16.174,16.2192,875300.0
2015-03-18 14:40:00,17.92,18.0,17.91,17.98,606000.0,16.2102,16.2825,16.2011,16.2644,606000.0
2015-03-18 14:50:00,17.98,18.06,17.95,18.06,710000.0,16.2644,16.3368,16.2373,16.3368,710000.0
2015-03-18 15:00:00,18.05,18.28,18.05,18.23,939900.0,16.3278,16.5358,16.3278,16.4906,939900.0
2015-03-18 15:10:00,18.23,18.39,18.22,18.37,870100.0,16.4906,16.6353,16.4815,16.6172,870100.0
2015-03-18 15:20:00,18.37,18.39,18.32,18.35,664200.0,16.6172,16.6353,16.572,16.5991,664200.0
2015-03-18 15:30:00,18.35,18.39,18.23,18.24,1534800.0,16.5991,16.6353,16.4906,16.4996,1534800.0
2015-03-18 15:40:00,18.24,18.28,18.18,18.19,1196600.0,16.4996,16.5358,16.4453,16.4544,1196600.0
2015-03-18 15:50:00,18.19,18.25,18.16,18.23,1714400.0,16.4544,16.5087,16.4273,16.4906,1714400.0
2015-03-19 09:30:00,18.04,18.05,17.34,17.35,1471400.0,16.3187,16.3278,15.6855,15.6945,1471400.0
2015-03-19 09:40:00,17.35,17.37,17.12,17.24,1167100.0,15.6945,15.7126,15.4865,15.595,1167100.0
2015-03-19 09:50:00,17.24,17.26,17.09,17.25,1028100.0,15.595,15.6131,15.4594,15.6041,1028100.0
2015-03-19 10:00:00,17.25,17.28,17.17,17.25,991100.0,15.6041,15.6312,15.5317,15.6041,991100.0
2015-03-19 10:10:00,17.24,17.42,17.23,17.36,1601000.0,15.595,15.7579,15.586,15.7036,1601000.0
2015-03-19 10:20:00,17.35,17.47,17.35,17.41,1004600.0,15.6945,15.8031,15.6945,15.7488,1004600.0
2015-03-19 10:30:00,17.41,17.5,17.39,17.47,849200.0,15.7488,15.8302,15.7307,15.8031,849200.0
2015-03-19 10:40:00,17.47,17.59,17.45,17.49,663300.0,15.8031,15.9116,15.785,15.8212,663300.0
2015-03-19 10:50:00,17.48,17.52,17.43,17.52,384700.0,15.8121,15.8483,15.7669,15.8483,384700.0
2015-03-19 11:00:00,17.52,17.54,17.37,17.38,437700.0,15.8483,15.8664,15.7126,15.7217,437700.0
2015-03-19 11:10:00,17.38,17.46,17.35,17.43,327400.0,15.7217,15.794,15.6945,15.7669,327400.0
2015-03-19 11:20:00,17.42,17.48,17.41,17.42,331100.0,15.7579,15.8121,15.7488,15.7579,331100.0
2015-03-19 11:30:00,17.42,17.43,17.33,17.34,316200.0,15.7579,15.7669,15.6765,15.6855,316200.0
2015-03-19 11:40:00,17.34,17.37,17.33,17.35,327200.0,15.6855,15.7126,15.6765,15.6945,327200.0
2015-03-19 11:50:00,17.35,17.4,17.32,17.34,404900.0,15.6945,15.7398,15.6674,15.6855,404900.0
2015-03-19 12:00:00,17.34,17.4,17.32,17.38,202300.0,15.6855,15.7398,15.6674,15.7217,202300.0
2015-03-19 12:10:00,17.38,17.39,17.3,17.33,277200.0,15.7217,15.7307,15.6493,15.6765,277200.0
2015-03-19 12:20:00,17.34,17.35,17.3,17.34,167100.0,15.6855,15.6945,15.6493,15.6855,167100.0
2015-03-19 12:30:00,17.34,17.35,17.2,17.23,388600.0,15.6855,15.6945,15.5589,15.586,388600.0
2015-03-19 12:40:00,17.22,17.24,17.19,17.24,271700.0,15.5769,15.595,15.5498,15.595,271700.0
2015-03-19 12:50:00,17.24,17.29,17.22,17.26,178100.0,15.595,15.6403,15.5769,15.6131,178100.0
2015-03-19 13:00:00,17.26,17.32,17.26,17.32,193000.0,15.6131,15.6674,15.6131,15.6674,193000.0
2015-03-19 13:10:00,17.32,17.4,17.28,17.39,218000.0,15.6674,15.7398,15.6312,15.7307,218000.0
2015-03-19 13:20:00,17.39,17.42,17.37,17.41,301400.0,15.7307,15.7579,15.7126,15.7488,301400.0
2015-03-19 13:30:00,17.41,17.42,17.34,17.36,332400.0,15.7488,15.7579,15.6855,15.7036,332400.0
2015-03-19 13:40:00,17.36,17.39,17.32,17.35,303300.0,15.7036,15.7307,15.6674,15.6945,303300.0
2015-03-19 13:50:00,17.35,17.39,17.26,17.27,397100.0,15.6945,15.7307,15.6131,15.6222,397100.0
2015-03-19 14:00:00,17.27,17.28,17.22,17.28,544200.0,15.6222,15.6312,15.5769,15.6312,544200.0
2015-03-19 14:10:00,17.28,17.3,17.11,17.14,933000.0,15.6312,15.6493,15.4774,15.5046,933000.0
2015-03-19 14:20:00,17.14,17.27,17.12,17.27,294700.0,15.5046,15.6222,15.4865,15.6222,294700.0
2015-03-19 14:30:00,17.27,17.33,17.26,17.33,356200.0,15.6222,15.6765,15.6131,15.6765,356200.0
2015-03-19 14:40:00,17.33,17.38,17.33,17.38,329200.0,15.6765,15.7217,15.6765,15.7217,329200.0
2015-03-19 14:50:00,17.37,17.41,17.34,17.41,286900.0,15.7126,15.7488,15.6855,15.7488,286900.0
2015-03-19 15:00:00,17.4,17.42,17.35,17.36,378900.0,15.7398,15.7579,15.6945,15.7036,378900.0
2015-03-19 15:10:00,17.37,17.4,17.32,17.32,427100.0,15.7126,15.7398,15.6674,15.6674,427100.0
2015-03-19 15:20:00,17.32,17.34,17.25,17.26,440500.0,15.6674,15.6855,15.6041,15.6131,440500.0
2015-03-19 15:30:00,17.26,17.35,17.26,17.32,450900.0,15.6131,15.6945,15.6131,15.6674,450900.0
2015-03-19 15:40:00,17.32,17.33,17.29,17.31,895500.0,15.6674,15.6765,15.6403,15.6584,895500.0
2015-03-19 15:50:00,17.31,17.32,17.26,17.27,1792300.0,15.6584,15.6674,15.6131,15.6222,1792300.0
2015-03-20 09:30:00,17.4,17.5,17.36,17.43,1647500.0,15.7398,15.8302,15.7036,15.7669,1647500.0
2015-03-20 09:40:00,17.42,17.65,17.42,17.63,811700.0,15.7579,15.9659,15.7579,15.9478,811700.0
2015-03-20 09:50:00,17.62,17.72,17.53,17.62,673400.0,15.9388,16.0292,15.8574,15.9388,673400.0
2015-03-20 10:00:00,17.61,17.65,17.59,17.6,655700.0,15.9297,15.9659,15.9116,15.9207,655700.0
2015-03-20 10:10:00,17.59,17.65,17.58,17.64,497100.0,15.9116,15.9659,15.9026,15.9569,497100.0
2015-03-20 10:20:00,17.64,17.81,17.64,17.77,682600.0,15.9569,16.1107,15.9569,16.0745,682600.0
2015-03-20 10:30:00,17.78,17.79,17.73,17.75,491800.0,16.0835,16.0926,16.0383,16.0564,491800.0
2015-03-20 10:40:00,17.75,17.81,17.74,17.81,298100.0,16.0564,16.1107,16.0473,16.1107,298100.0
2015-03-20 10:50:00,17.8,17.89,17.8,17.83,607700.0,16.1016,16.183,16.1016,16.1287,607700.0
2015-03-20 11:00:00,17.82,17.89,17.82,17.86,356200.0,16.1197,16.183,16.1197,16.1559,356200.0
2015-03-20 11:10:00,17.85,17.9,17.84,17.89,333400.0,16.1468,16.1921,16.1378,16.183,333400.0
2015-03-20 11:20:00,17.9,18.08,17.88,18.06,752700.0,16.1921,16.3549,16.174,16.3368,752700.0
2015-03-20 11:30:00,18.06,18.08,17.95,18.0,459000.0,16.3368,16.3549,16.2373,16.2825,459000.0
2015-03-20 11:40:00,18.0,18.1,17.99,18.09,412400.0,16.2825,16.373,16.2735,16.3639,412400.0
2015-03-20 11:50:00,18.1,18.18,18.09,18.17,553900.0,16.373,16.4453,16.3639,16.4363,553900.0
2015-03-20 12:00:00,18.16,18.18,18.1,18.12,497800.0,16.4273,16.4453,16.373,16.3911,497800.0
2015-03-20 12:10:00,18.12,18.13,18.09,18.11,233000.0,16.3911,16.4001,16.3639,16.382,233000.0
2015-03-20 12:20:00,18.12,18.27,18.1,18.24,527600.0,16.3911,16.5268,16.373,16.4996,527600.0
2015-03-20 12:30:00,18.23,18.27,18.2,18.27,389800.0,16.4906,16.5268,16.4634,16.5268,389800.0
2015-03-20 12:40:00,18.27,18.41,18.25,18.4,680000.0,16.5268,16.6534,16.5087,16.6444,680000.0
2015-03-20 12:50:00,18.4,18.49,18.39,18.48,765900.0,16.6444,16.7258,16.6353,16.7167,765900.0
2015-03-20 13:00:00,18.48,18.57,18.45,18.57,782000.0,16.7167,16.7981,16.6896,16.7981,782000.0
2015-03-20 13:10:00,18.57,18.7,18.56,18.61,954700.0,16.7981,16.9157,16.7891,16.8343,954700.0
2015-03-20 13:20:00,18.6,18.79,18.6,18.77,1284700.0,16.8253,16.9971,16.8253,16.9791,1284700.0
2015-03-20 13:30:00,18.77,18.83,18.77,18.8,911700.0,16.9791,17.0333,16.9791,17.0062,911700.0
2015-03-20 13:40:00,18.8,18.83,18.79,18.8,849200.0,17.0062,17.0333,16.9971,17.0062,849200.0
2015-03-20 13:50:00,18.8,18.81,18.66,18.67,825400.0,17.0062,17.0152,16.8796,16.8886,825400.0
2015-03-20 14:00:00,18.67,18.68,18.47,18.51,1132700.0,16.8886,16.8976,16.7077,16.7439,1132700.0
2015-03-20 14:10:00,18.51,18.54,18.35,18.38,1045800.0,16.7439,16.771,16.5991,16.6263,1045800.0
2015-03-20 14:20:00,18.39,18.52,18.38,18.45,849300.0,16.6353,16.7529,16.6263,16.6896,849300.0
2015-03-20 14:30:00,18.45,18.57,18.39,18.45,1024300.0,16.6896,16.7981,16.6353,16.6896,1024300.0
2015-03-20 14:40:00,18.45,18.45,18.31,18.38,1282400.0,16.6896,16.6896,16.5629,16.6263,1282400.0
2015-03-20 14:50:00,18.38,18.5,18.37,18.46,912200.0,16.6263,16.7348,16.6172,16.6986,912200.0
2015-03-20 15:00:00,18.47,18.5,18.44,18.49,981000.0,16.7077,16.7348,16.6805,16.7258,981000.0
2015-03-20 15:10:00,18.49,18.57,18.48,18.51,993800.0,16.7258,16.7981,16.7167,16.7439,993800.0
2015-03-20 15:20:00,18.51,18.53,18.47,18.48,890600.0,16.7439,16.762,16.7077,16.7167,890600.0
2015-03-20 15:30:00,18.48,18.53,18.38,18.49,1034900.0,16.7167,16.762,16.6263,16.7258,1034900.0
2015-03-20 15:40:00,18.49,18.49,18.41,18.43,1618900.0,16.7258,16.7258,16.6534,16.6715,1618900.0
2015-03-20 15:50:00,18.43,18.48,18.37,18.4,2817600.0,16.6715,16.7167,16.6172,16.6444,2817600.0
2015-03-23 09:30:00,18.6,18.81,18.52,18.8,1031900.0,16.8253,17.0152,16.7529,17.0062,1031900.0
2015-03-23 09:40:00,18.81,19.21,18.79,19.14,1533000.0,17.0152,17.3771,16.9971,17.3138,1533000.0
2015-03-23 09:50:00,19.13,19.18,18.91,19.15,790200.0,17.3047,17.3499,17.1057,17.3228,790200.0
2015-03-23 10:00:00,19.15,19.21,19.03,19.11,605000.0,17.3228,17.3771,17.2142,17.2866,605000.0
2015-03-23 10:10:00,19.12,19.2,19.11,19.19,741900.0,17.2957,17.368,17.2866,17.359,741900.0
2015-03-23 10:20:00,19.18,19.29,19.16,19.21,1115100.0,17.3499,17.4494,17.3318,17.3771,1115100.0
2015-03-23 10:30:00,19.21,19.23,19.05,19.09,976000.0,17.3771,17.3952,17.2323,17.2685,976000.0
2015-03-23 10:40:00,19.09,19.12,18.99,19.08,380700.0,17.2685,17.2957,17.1781,17.2595,380700.0
2015-03-23 10:50:00,19.07,19.14,19.03,19.08,349300.0,17.2504,17.3138,17.2142,17.2595,349300.0
2015-03-23 11:00:00,19.08,19.16,19.03,19.11,430300.0,17.2595,17.3318,17.2142,17.2866,430300.0
2015-03-23 11:10:00,19.11,19.14,19.06,19.09,248900.0,17.2866,17.3138,17.2414,17.2685,248900.0
2015-03-23 11:20:00,19.09,19.18,19.08,19.16,295400.0,17.2685,17.3499,17.2595,17.3318,295400.0
2015-03-23 11:30:00,19.16,19.23,19.16,19.21,491200.0,17.3318,17.3952,17.3318,17.3771,491200.0
2015-03-23 11:40:00,19.21,19.32,19.19,19.2,685600.0,17.3771,17.4766,17.359,17.368,685600.0
2015-03-23 11:50:00,19.2,19.26,19.15,19.25,266900.0,17.368,17.4223,17.3228,17.4133,266900.0
2015-03-23 12:00:00,19.25,19.27,19.2,19.23,496000.0,17.4133,17.4313,17.368,17.3952,496000.0
2015-03-23 12:10:00,19.23,19.28,19.11,19.14,394900.0,17.3952,17.4404,17.2866,17.3138,394900.0
2015-03-23 12:20:00,19.14,19.2,19.09,19.11,397800.0,17.3138,17.368,17.2685,17.2866,397800.0
2015-03-23 12:30:00,19.11,19.19,19.09,19.18,208100.0,17.2866,17.359,17.2685,17.3499,208100.0
2015-03-23 12:40:00,19.17,19.19,19.1,19.11,158700.0,17.3409,17.359,17.2776,17.2866,158700.0
2015-03-23 12:50:00,19.11,19.16,19.05,19.06,172700.0,17.2866,17.3318,17.2323,17.2414,172700.0
2015-03-23 13:00:00,19.05,19.09,19.02,19.08,165900.0,17.2323,17.2685,17.2052,17.2595,165900.0
2015-03-23 13:10:00,19.08,19.09,19.03,19.04,114400.0,17.2595,17.2685,17.2142,17.2233,114400.0
2015-03-23 13:20:00,19.04,19.08,18.97,18.97,205000.0,17.2233,17.2595,17.16,17.16,205000.0
2015-03-23 13:30:00,18.98,19.05,18.97,19.04,293000.0,17.169,17.2323,17.16,17.2233,293000.0
2015-03-23 13:40:00,19.05,19.2,19.04,19.19,474900.0,17.2323,17.368,17.2233,17.359,474900.0
2015-03-23 13:50:00,19.19,19.19,19.09,19.12,291400.0,17.359,17.359,17.2685,17.2957,291400.0
2015-03-23 14:00:00,19.11,19.17,19.1,19.17,296100.0,17.2866,17.3409,17.2776,17.3409,296100.0
2015-03-23 14:10:00,19.18,19.26,19.17,19.23,424800.0,17.3499,17.4223,17.3409,17.3952,424800.0
2015-03-23 14:20:00,19.23,19.26,19.2,19.24,289300.0,17.3952,17.4223,17.368,17.4042,289300.0
2015-03-23 14:30:00,19.23,19.24,19.19,19.21,231900.0,17.3952,17.4042,17.359,17.3771,231900.0
2015-03-23 14:40:00,19.21,19.27,19.2,19.25,426600.0,17.3771,17.4313,17.368,17.4133,426600.0
2015-03-23 14:50:00,19.25,19.28,19.23,19.25,321900.0,17.4133,17.4404,17.3952,17.4133,321900.0
2015-03-23 15:00:00,19.24,19.34,19.24,19.29,377000.0,17.4042,17.4947,17.4042,17.4494,377000.0
2015-03-23 15:10:00,19.28,19.3,19.26,19.29,183600.0,17.4404,17.4585,17.4223,17.4494,183600.0
2015-03-23 15:20:00,19.29,19.32,19.25,19.29,302800.0,17.4494,17.4766,17.4133,17.4494,302800.0
2015-03-23 15:30:00,19.29,19.37,19.27,19.37,845200.0,17.4494,17.5218,17.4313,17.5218,845200.0
2015-03-23 15:40:00,19.37,19.43,19.36,19.43,1188600.0,17.5218,17.5761,17.5128,17.5761,1188600.0
2015-03-23 15:50:00,19.43,19.43,19.33,19.34,1626300.0,17.5761,17.5761,17.4856,17.4947,1626300.0
2015-03-24 09:30:00,18.85,19.43,18.62,18.63,3353000.0,17.0514,17.5761,16.8434,16.8524,3353000.0
2015-03-24 09:40:00,18.62,18.87,18.6,18.74,1935700.0,16.8434,17.0695,16.8253,16.9519,1935700.0
2015-03-24 09:50:00,18.73,18.87,18.53,18.85,2262000.0,16.9429,17.0695,16.762,17.0514,2262000.0
2015-03-24 10:00:00,18.85,19.11,18.8,19.02,1856400.0,17.0514,17.2866,17.0062,17.2052,1856400.0
2015-03-24 10:10:00,19.02,19.05,18.91,19.02,1431900.0,17.2052,17.2323,17.1057,17.2052,1431900.0
2015-03-24 10:20:00,19.03,19.07,18.89,19.06,1516500.0,17.2142,17.2504,17.0876,17.2414,1516500.0
2015-03-24 10:30:00,19.07,19.1,18.85,18.88,911900.0,17.2504,17.2776,17.0514,17.0786,911900.0
2015-03-24 10:40:00,18.88,19.01,18.87,18.98,1002300.0,17.0786,17.1962,17.0695,17.169,1002300.0
2015-03-24 10:50:00,18.98,19.05,18.96,19.0,769300.0,17.169,17.2323,17.1509,17.1871,769300.0
2015-03-24 11:00:00,19.0,19.22,18.96,19.18,887300.0,17.1871,17.3861,17.1509,17.3499,887300.0
2015-03-24 11:10:00,19.18,19.2,19.1,19.17,1006200.0,17.3499,17.368,17.2776,17.3409,1006200.0
2015-03-24 11:20:00,19.18,19.25,19.12,19.18,562400.0,17.3499,17.4133,17.2957,17.3499,562400.0
2015-03-24 11:30:00,19.17,19.18,19.04,19.06,625200.0,17.3409,17.3499,17.2233,17.2414,625200.0
2015-03-24 11:40:00,19.06,19.06,18.97,19.05,768800.0,17.2414,17.2414,17.16,17.2323,768800.0
2015-03-24 11:50:00,19.05,19.1,18.99,18.99,458000.0,17.2323,17.2776,17.1781,17.1781,458000.0
2015-03-24 12:00:00,18.99,19.15,18.98,19.13,527000.0,17.1781,17.3228,17.169,17.3047,527000.0
2015-03-24 12:10:00,19.13,19.15,19.07,19.09,229700.0,17.3047,17.3228,17.2504,17.2685,229700.0
2015-03-24 12:20:00,19.08,19.09,19.03,19.07,395500.0,17.2595,17.2685,17.2142,17.2504,395500.0
2015-03-24 12:30:00,19.07,19.09,18.99,19.09,324500.0,17.2504,17.2685,17.1781,17.2685,324500.0
2015-03-24 12:40:00,19.09,19.12,19.02,19.04,345800.0,17.2685,17.2957,17.2052,17.2233,345800.0
2015-03-24 12:50:00,19.04,19.14,19.02,19.11,205800.0,17.2233,17.3138,17.2052,17.2866,205800.0
2015-03-24 13:00:00,19.1,19.13,19.07,19.1,203800.0,17.2776,17.3047,17.2504,17.2776,203800.0
2015-03-24 13:10:00,19.1,19.12,19.02,19.02,275500.0,17.2776,17.2957,17.2052,17.2052,275500.0
2015-03-24 13:20:00,19.02,19.07,18.99,19.06,562500.0,17.2052,17.2504,17.1781,17.2414,562500.0
2015-03-24 13:30:00,19.06,19.13,19.06,19.11,405300.0,17.2414,17.3047,17.2414,17.2866,405300.0
2015-03-24 13:40:00,19.11,19.17,19.1,19.14,378900.0,17.2866,17.3409,17.2776,17.3138,378900.0
2015-03-24 13:50:00,19.13,19.16,19.09,19.11,519300.0,17.3047,17.3318,17.2685,17.2866,519300.0
2015-03-24 14:00:00,19.1,19.15,19.06,19.15,457300.0,17.2776,17.3228,17.2414,17.3228,457300.0
2015-03-24 14:10:00,19.14,19.19,19.09,19.1,552300.0,17.3138,17.359,17.2685,17.2776,552300.0
2015-03-24 14:20:00,19.1,19.15,19.08,19.13,373500.0,17.2776,17.3228,17.2595,17.3047,373500.0
2015-03-24 14:30:00,19.12,19.14,19.07,19.09,323900.0,17.2957,17.3138,17.2504,17.2685,323900.0
2015-03-24 14:40:00,19.09,19.12,19.06,19.07,493700.0,17.2685,17.2957,17.2414,17.2504,493700.0
2015-03-24 14:50:00,19.07,19.14,19.06,19.13,397500.0,17.2504,17.3138,17.2414,17.3047,397500.0
2015-03-24 15:00:00,19.12,19.18,19.11,19.18,532300.0,17.2957,17.3499,17.2866,17.3499,532300.0
2015-03-24 15:10:00,19.18,19.2,19.17,19.2,496900.0,17.3499,17.368,17.3409,17.368,496900.0
2015-03-24 15:20:00,19.2,19.2,19.14,19.19,668100.0,17.368,17.368,17.3138,17.359,668100.0
2015-03-24 15:30:00,19.19,19.2,19.15,19.18,509500.0,17.359,17.368,17.3228,17.3499,509500.0
2015-03-24 15:40:00,19.17,19.2,19.14,19.14,913300.0,17.3409,17.368,17.3138,17.3138,913300.0
2015-03-24 15:50:00,19.15,19.2,19.11,19.19,3669400.0,17.3228,17.368,17.2866,17.359,3669400.0
2015-03-25 09:30:00,19.16,19.46,19.16,19.42,1509000.0,17.3318,17.6032,17.3318,17.567,1509000.0
2015-03-25 09:40:00,19.41,19.55,19.33,19.48,755500.0,17.558,17.6846,17.4856,17.6213,755500.0
2015-03-25 09:50:00,19.48,19.55,19.41,19.5,647100.0,17.6213,17.6846,17.558,17.6394,647100.0
2015-03-25 10:00:00,19.49,19.51,19.34,19.35,648700.0,17.6304,17.6484,17.4947,17.5037,648700.0
2015-03-25 10:10:00,19.35,19.49,19.3,19.49,574000.0,17.5037,17.6304,17.4585,17.6304,574000.0
2015-03-25 10:20:00,19.49,19.53,19.45,19.5,368500.0,17.6304,17.6665,17.5942,17.6394,368500.0
2015-03-25 10:30:00,19.5,19.5,19.29,19.31,488600.0,17.6394,17.6394,17.4494,17.4675,488600.0
2015-03-25 10:40:00,19.3,19.36,19.2,19.34,746700.0,17.4585,17.5128,17.368,17.4947,746700.0
2015-03-25 10:50:00,19.33,19.38,19.29,19.36,472700.0,17.4856,17.5309,17.4494,17.5128,472700.0
2015-03-25 11:00:00,19.36,19.42,19.28,19.32,495100.0,17.5128,17.567,17.4404,17.4766,495100.0
2015-03-25 11:10:00,19.33,19.35,19.23,19.3,475300.0,17.4856,17.5037,17.3952,17.4585,475300.0
2015-03-25 11:20:00,19.29,19.33,19.24,19.3,395300.0,17.4494,17.4856,17.4042,17.4585,395300.0
2015-03-25 11:30:00,19.3,19.35,19.17,19.17,406200.0,17.4585,17.5037,17.3409,17.3409,406200.0
2015-03-25 11:40:00,19.17,19.24,19.12,19.18,670000.0,17.3409,17.4042,17.2957,17.3499,670000.0
2015-03-25 11:50:00,19.17,19.24,19.15,19.19,334300.0,17.3409,17.4042,17.3228,17.359,334300.0
2015-03-25 12:00:00,19.18,19.2,19.11,19.16,376800.0,17.3499,17.368,17.2866,17.3318,376800.0
2015-03-25 12:10:00,19.17,19.26,19.16,19.26,231600.0,17.3409,17.4223,17.3318,17.4223,231600.0
2015-03-25 12:20:00,19.26,19.29,19.2,19.2,291600.0,17.4223,17.4494,17.368,17.368,291600.0
2015-03-25 12:30:00,19.19,19.19,19.04,19.11,482400.0,17.359,17.359,17.2233,17.2866,482400.0
2015-03-25 12:40:00,19.11,19.11,19.04,19.07,280500.0,17.2866,17.2866,17.2233,17.2504,280500.0
2015-03-25 12:50:00,19.06,19.15,19.04,19.15,218800.0,17.2414,17.3228,17.2233,17.3228,218800.0
2015-03-25 13:00:00,19.14,19.15,19.08,19.08,188700.0,17.3138,17.3228,17.2595,17.2595,188700.0
2015-03-25 13:10:00,19.08,19.08,18.99,19.02,398100.0,17.2595,17.2595,17.1781,17.2052,398100.0
2015-03-25 13:20:00,19.03,19.15,19.02,19.14,463100.0,17.2142,17.3228,17.2052,17.3138,463100.0
2015-03-25 13:30:00,19.14,19.15,19.08,19.14,307300.0,17.3138,17.3228,17.2595,17.3138,307300.0
2015-03-25 13:40:00,19.14,19.2,19.12,19.2,299400.0,17.3138,17.368,17.2957,17.368,299400.0
2015-03-25 13:50:00,19.2,19.25,19.15,19.21,294200.0,17.368,17.4133,17.3228,17.3771,294200.0
2015-03-25 14:00:00,19.21,19.25,19.17,19.17,285800.0,17.3771,17.4133,17.3409,17.3409,285800.0
2015-03-25 14:10:00,19.17,19.19,19.11,19.17,267200.0,17.3409,17.359,17.2866,17.3409,267200.0
2015-03-25 14:20:00,19.16,19.17,19.1,19.13,216000.0,17.3318,17.3409,17.2776,17.3047,216000.0
2015-03-25 14:30:00,19.14,19.24,19.13,19.24,246400.0,17.3138,17.4042,17.3047,17.4042,246400.0
2015-03-25 14:40:00,19.23,19.28,19.19,19.21,364100.0,17.3952,17.4404,17.359,17.3771,364100.0
2015-03-25 14:50:00,19.22,19.28,19.2,19.25,476000.0,17.3861,17.4404,17.368,17.4133,476000.0
2015-03-25 15:00:00,19.25,19.25,19.16,19.23,421200.0,17.4133,17.4133,17.3318,17.3952,421200.0
2015-03-25 15:10:00,19.24,19.32,19.21,19.28,671700.0,17.4042,17.4766,17.3771,17.4404,671700.0
2015-03-25 15:20:00,19.27,19.28,19.19,19.2,454500.0,17.4313,17.4404,17.359,17.368,454500.0
2015-03-25 15:30:00,19.19,19.23,19.15,19.15,503600.0,17.359,17.3952,17.3228,17.3228,503600.0
2015-03-25 15:40:00,19.16,19.16,19.05,19.14,1269100.0,17.3318,17.3318,17.2323,17.3138,1269100.0
2015-03-25 15:50:00,19.14,19.15,19.06,19.1,1435000.0,17.3138,17.3228,17.2414,17.2776,1435000.0
2015-03-26 09:30:00,19.58,19.99,19.5,19.81,1985100.0,17.7118,18.0826,17.6394,17.9198,1985100.0
2015-03-26 09:40:00,19.8,20.0,19.79,19.96,1506400.0,17.9108,18.0917,17.9017,18.0555,1506400.0
2015-03-26 09:50:00,19.95,19.95,19.7,19.74,840700.0,18.0465,18.0465,17.8203,17.8565,840700.0
2015-03-26 10:00:00,19.74,19.8,19.5,19.54,807900.0,17.8565,17.9108,17.6394,17.6756,807900.0
2015-03-26 10:10:00,19.54,19.67,19.48,19.58,701900.0,17.6756,17.7932,17.6213,17.7118,701900.0
2015-03-26 10:20:00,19.58,19.61,19.49,19.52,660800.0,17.7118,17.7389,17.6304,17.6575,660800.0
2015-03-26 10:30:00,19.51,19.58,19.48,19.53,665000.0,17.6484,17.7118,17.6213,17.6665,665000.0
2015-03-26 10:40:00,19.52,19.56,19.46,19.46,615400.0,17.6575,17.6937,17.6032,17.6032,615400.0
2015-03-26 10:50:00,19.46,19.51,19.4,19.48,489500.0,17.6032,17.6484,17.5489,17.6213,489500.0
2015-03-26 11:00:00,19.48,19.49,19.35,19.4,537200.0,17.6213,17.6304,17.5037,17.5489,537200.0
2015-03-26 11:10:00,19.41,19.42,19.3,19.31,618000.0,17.558,17.567,17.4585,17.4675,618000.0
2015-03-26 11:20:00,19.3,19.41,19.26,19.37,509300.0,17.4585,17.558,17.4223,17.5218,509300.0
2015-03-26 11:30:00,19.37,19.46,19.34,19.39,425600.0,17.5218,17.6032,17.4947,17.5399,425600.0
2015-03-26 11:40:00,19.39,19.49,19.38,19.42,522200.0,17.5399,17.6304,17.5309,17.567,522200.0
2015-03-26 11:50:00,19.42,19.53,19.4,19.51,297900.0,17.567,17.6665,17.5489,17.6484,297900.0
2015-03-26 12:00:00,19.51,19.53,19.39,19.4,312600.0,17.6484,17.6665,17.5399,17.5489,312600.0
2015-03-26 12:10:00,19.4,19.46,19.37,19.38,341600.0,17.5489,17.6032,17.5218,17.5309,341600.0
2015-03-26 12:20:00,19.38,19.39,19.32,19.36,275100.0,17.5309,17.5399,17.4766,17.5128,275100.0
2015-03-26 12:30:00,19.36,19.4,19.35,19.4,183500.0,17.5128,17.5489,17.5037,17.5489,183500.0
2015-03-26 12:40:00,19.39,19.45,19.36,19.44,295900.0,17.5399,17.5942,17.5128,17.5851,295900.0
2015-03-26 12:50:00,19.45,19.55,19.44,19.53,246600.0,17.5942,17.6846,17.5851,17.6665,246600.0
2015-03-26 13:00:00,19.52,19.53,19.43,19.46,183600.0,17.6575,17.6665,17.5761,17.6032,183600.0
2015-03-26 13:10:00,19.46,19.53,19.44,19.5,287400.0,17.6032,17.6665,17.5851,17.6394,287400.0
2015-03-26 13:20:00,19.5,19.58,19.48,19.57,198700.0,17.6394,17.7118,17.6213,17.7027,198700.0
2015-03-26 13:30:00,19.56,19.58,19.49,19.51,272800.0,17.6937,17.7118,17.6304,17.6484,272800.0
2015-03-26 13:40:00,19.51,19.61,19.5,19.61,223800.0,17.6484,17.7389,17.6394,17.7389,223800.0
2015-03-26 13:50:00,19.6,19.65,19.59,19.61,282900.0,17.7299,17.7751,17.7208,17.7389,282900.0
2015-03-26 14:00:00,19.61,19.64,19.51,19.63,503200.0,17.7389,17.766,17.6484,17.757,503200.0
2015-03-26 14:10:00,19.62,19.63,19.53,19.59,226900.0,17.748,17.757,17.6665,17.7208,226900.0
2015-03-26 14:20:00,19.59,19.67,19.58,19.61,327100.0,17.7208,17.7932,17.7118,17.7389,327100.0
2015-03-26 14:30:00,19.61,19.64,19.49,19.54,260500.0,17.7389,17.766,17.6304,17.6756,260500.0
2015-03-26 14:40:00,19.54,19.55,19.43,19.47,485400.0,17.6756,17.6846,17.5761,17.6123,485400.0
2015-03-26 14:50:00,19.47,19.51,19.41,19.45,302800.0,17.6123,17.6484,17.558,17.5942,302800.0
2015-03-26 15:00:00,19.44,19.54,19.43,19.53,280200.0,17.5851,17.6756,17.5761,17.6665,280200.0
2015-03-26 15:10:00,19.54,19.55,19.47,19.51,372100.0,17.6756,17.6846,17.6123,17.6484,372100.0
2015-03-26 15:20:00,19.51,19.58,19.5,19.55,250100.0,17.6484,17.7118,17.6394,17.6846,250100.0
2015-03-26 15:30:00,19.55,19.59,19.52,19.53,519200.0,17.6846,17.7208,17.6575,17.6665,519200.0
2015-03-26 15:40:00,19.52,19.54,19.49,19.52,774000.0,17.6575,17.6756,17.6304,17.6575,774000.0
2015-03-26 15:50:00,19.52,19.52,19.49,19.51,1331900.0,17.6575,17.6575,17.6304,17.6484,1331900.0
2015-03-27 09:30:00,19.1,19.14,18.7,18.9,1669000.0,17.2776,17.3138,16.9157,17.0967,1669000.0
2015-03-27 09:40:00,18.9,19.02,18.82,18.87,1276500.0,17.0967,17.2052,17.0243,17.0695,1276500.0
2015-03-27 09:50:00,18.86,19.0,18.77,18.96,562300.0,17.0605,17.1871,16.9791,17.1509,562300.0
2015-03-27 10:00:00,18.95,19.0,18.78,18.93,599700.0,17.1419,17.1871,16.9881,17.1238,599700.0
2015-03-27 10:10:00,18.93,19.0,18.82,18.82,471400.0,17.1238,17.1871,17.0243,17.0243,471400.0
2015-03-27 10:20:00,18.82,18.87,18.8,18.82,467700.0,17.0243,17.0695,17.0062,17.0243,467700.0
2015-03-27 10:30:00,18.82,18.86,18.72,18.77,550900.0,17.0243,17.0605,16.9338,16.9791,550900.0
2015-03-27 10:40:00,18.76,18.95,18.73,18.92,770300.0,16.97,17.1419,16.9429,17.1147,770300.0
2015-03-27 10:50:00,18.92,19.0,18.9,18.96,346700.0,17.1147,17.1871,17.0967,17.1509,346700.0
2015-03-27 11:00:00,18.96,18.97,18.88,18.91,360700.0,17.1509,17.16,17.0786,17.1057,360700.0
2015-03-27 11:10:00,18.91,19.0,18.9,18.95,484500.0,17.1057,17.1871,17.0967,17.1419,484500.0
2015-03-27 11:20:00,18.95,18.95,18.75,18.81,334600.0,17.1419,17.1419,16.961,17.0152,334600.0
2015-03-27 11:30:00,18.81,18.88,18.8,18.83,352700.0,17.0152,17.0786,17.0062,17.0333,352700.0
2015-03-27 11:40:00,18.84,18.86,18.79,18.86,390600.0,17.0424,17.0605,16.9971,17.0605,390600.0
2015-03-27 11:50:00,18.86,18.92,18.82,18.89,370000.0,17.0605,17.1147,17.0243,17.0876,370000.0
2015-03-27 12:00:00,18.89,18.89,18.79,18.8,382100.0,17.0876,17.0876,16.9971,17.0062,382100.0
2015-03-27 12:10:00,18.8,18.83,18.74,18.75,389700.0,17.0062,17.0333,16.9519,16.961,389700.0
2015-03-27 12:20:00,18.75,18.78,18.73,18.75,329900.0,16.961,16.9881,16.9429,16.961,329900.0
2015-03-27 12:30:00,18.75,18.85,18.74,18.8,181500.0,16.961,17.0514,16.9519,17.0062,181500.0
2015-03-27 12:40:00,18.81,18.81,18.72,18.73,216300.0,17.0152,17.0152,16.9338,16.9429,216300.0
2015-03-27 12:50:00,18.73,18.75,18.71,18.73,267900.0,16.9429,16.961,16.9248,16.9429,267900.0
2015-03-27 13:00:00,18.73,18.76,18.66,18.71,416700.0,16.9429,16.97,16.8796,16.9248,416700.0
2015-03-27 13:10:00,18.71,18.77,18.69,18.73,243400.0,16.9248,16.9791,16.9067,16.9429,243400.0
2015-03-27 13:20:00,18.73,18.76,18.68,18.68,348200.0,16.9429,16.97,16.8976,16.8976,348200.0
2015-03-27 13:30:00,18.69,18.79,18.68,18.79,303300.0,16.9067,16.9971,16.8976,16.9971,303300.0
2015-03-27 13:40:00,18.78,18.85,18.76,18.8,254400.0,16.9881,17.0514,16.97,17.0062,254400.0
2015-03-27 13:50:00,18.79,18.89,18.77,18.83,414600.0,16.9971,17.0876,16.9791,17.0333,414600.0
2015-03-27 14:00:00,18.84,18.89,18.8,18.85,278100.0,17.0424,17.0876,17.0062,17.0514,278100.0
2015-03-27 14:10:00,18.85,18.88,18.81,18.82,292000.0,17.0514,17.0786,17.0152,17.0243,292000.0
2015-03-27 14:20:00,18.82,18.88,18.79,18.84,461000.0,17.0243,17.0786,16.9971,17.0424,461000.0
2015-03-27 14:30:00,18.85,18.93,18.84,18.88,320500.0,17.0514,17.1238,17.0424,17.0786,320500.0
2015-03-27 14:40:00,18.88,18.89,18.8,18.8,271500.0,17.0786,17.0876,17.0062,17.0062,271500.0
2015-03-27 14:50:00,18.8,18.84,18.75,18.78,257500.0,17.0062,17.0424,16.961,16.9881,257500.0
2015-03-27 15:00:00,18.78,18.83,18.75,18.78,571500.0,16.9881,17.0333,16.961,16.9881,571500.0
2015-03-27 15:10:00,18.78,18.8,18.75,18.76,294300.0,16.9881,17.0062,16.961,16.97,294300.0
2015-03-27 15:20:00,18.77,18.77,18.69,18.7,720100.0,16.9791,16.9791,16.9067,16.9157,720100.0
2015-03-27 15:30:00,18.7,18.78,18.69,18.77,605400.0,16.9157,16.9881,16.9067,16.9791,605400.0
2015-03-27 15:40:00,18.76,18.83,18.74,18.77,962600.0,16.97,17.0333,16.9519,16.9791,962600.0
2015-03-27 15:50:00,18.77,18.85,18.76,18.79,1460000.0,16.9791,17.0514,16.97,16.9971,1460000.0
2015-03-30 09:30:00,18.85,19.1,18.83,18.91,749100.0,17.0514,17.2776,17.0333,17.1057,749100.0
2015-03-30 09:40:00,18.9,18.98,18.84,18.88,488400.0,17.0967,17.169,17.0424,17.0786,488400.0
2015-03-30 09:50:00,18.89,18.91,18.84,18.89,337400.0,17.0876,17.1057,17.0424,17.0876,337400.0
2015-03-30 10:00:00,18.89,19.1,18.81,19.07,505600.0,17.0876,17.2776,17.0152,17.2504,505600.0
2015-03-30 10:10:00,19.07,19.14,18.97,19.09,407800.0,17.2504,17.3138,17.16,17.2685,407800.0
2015-03-30 10:20:00,19.09,19.12,19.0,19.04,259900.0,17.2685,17.2957,17.1871,17.2233,259900.0
2015-03-30 10:30:00,19.05,19.1,19.02,19.07,239100.0,17.2323,17.2776,17.2052,17.2504,239100.0
2015-03-30 10:40:00,19.07,19.15,19.01,19.05,414600.0,17.2504,17.3228,17.1962,17.2323,414600.0
2015-03-30 10:50:00,19.06,19.09,19.0,19.03,210900.0,17.2414,17.2685,17.1871,17.2142,210900.0
2015-03-30 11:00:00,19.02,19.07,19.0,19.02,302200.0,17.2052,17.2504,17.1871,17.2052,302200.0
2015-03-30 11:10:00,19.02,19.1,19.0,19.09,308100.0,17.2052,17.2776,17.1871,17.2685,308100.0
2015-03-30 11:20:00,19.09,19.14,19.07,19.14,345500.0,17.2685,17.3138,17.2504,17.3138,345500.0
2015-03-30 11:30:00,19.14,19.16,19.11,19.13,282400.0,17.3138,17.3318,17.2866,17.3047,282400.0
2015-03-30 11:40:00,19.13,19.13,19.06,19.1,249300.0,17.3047,17.3047,17.2414,17.2776,249300.0
2015-03-30 11:50:00,19.1,19.14,19.06,19.12,285600.0,17.2776,17.3138,17.2414,17.2957,285600.0
2015-03-30 12:00:00,19.11,19.11,19.01,19.02,188600.0,17.2866,17.2866,17.1962,17.2052,188600.0
2015-03-30 12:10:00,19.03,19.06,19.02,19.04,210500.0,17.2142,17.2414,17.2052,17.2233,210500.0
2015-03-30 12:20:00,19.04,19.05,19.0,19.03,228900.0,17.2233,17.2323,17.1871,17.2142,228900.0
2015-03-30 12:30:00,19.03,19.06,19.0,19.05,129200.0,17.2142,17.2414,17.1871,17.2323,129200.0
2015-03-30 12:40:00,19.05,19.06,19.01,19.02,163800.0,17.2323,17.2414,17.1962,17.2052,163800.0
2015-03-30 12:50:00,19.02,19.07,18.99,19.05,143100.0,17.2052,17.2504,17.1781,17.2323,143100.0
2015-03-30 13:00:00,19.05,19.1,19.03,19.09,113800.0,17.2323,17.2776,17.2142,17.2685,113800.0
2015-03-30 13:10:00,19.1,19.1,19.05,19.05,155600.0,17.2776,17.2776,17.2323,17.2323,155600.0
2015-03-30 13:20:00,19.05,19.07,18.97,18.98,225500.0,17.2323,17.2504,17.16,17.169,225500.0
2015-03-30 13:30:00,18.98,19.01,18.96,19.0,272700.0,17.169,17.1962,17.1509,17.1871,272700.0
2015-03-30 13:40:00,19.0,19.06,18.98,19.05,164300.0,17.1871,17.2414,17.169,17.2323,164300.0
2015-03-30 13:50:00,19.04,19.08,19.02,19.03,287200.0,17.2233,17.2595,17.2052,17.2142,287200.0
2015-03-30 14:00:00,19.03,19.08,19.02,19.05,115800.0,17.2142,17.2595,17.2052,17.2323,115800.0
2015-03-30 14:10:00,19.05,19.09,19.05,19.09,216400.0,17.2323,17.2685,17.2323,17.2685,216400.0
2015-03-30 14:20:00,19.09,19.14,19.08,19.12,336000.0,17.2685,17.3138,17.2595,17.2957,336000.0
2015-03-30 14:30:00,19.12,19.29,19.1,19.29,403800.0,17.2957,17.4494,17.2776,17.4494,403800.0
2015-03-30 14:40:00,19.28,19.44,19.23,19.38,1223200.0,17.4404,17.5851,17.3952,17.5309,1223200.0
2015-03-30 14:50:00,19.38,19.47,19.37,19.44,442300.0,17.5309,17.6123,17.5218,17.5851,442300.0
2015-03-30 15:00:00,19.44,19.47,19.42,19.44,417400.0,17.5851,17.6123,17.567,17.5851,417400.0
2015-03-30 15:10:00,19.44,19.56,19.43,19.5,820300.0,17.5851,17.6937,17.5761,17.6394,820300.0
2015-03-30 15:20:00,19.5,19.51,19.4,19.46,478600.0,17.6394,17.6484,17.5489,17.6032,478600.0
2015-03-30 15:30:00,19.47,19.49,19.43,19.45,351900.0,17.6123,17.6304,17.5761,17.5942,351900.0
2015-03-30 15:40:00,19.45,19.46,19.41,19.43,745400.0,17.5942,17.6032,17.558,17.5761,745400.0
2015-03-30 15:50:00,19.44,19.45,19.37,19.38,983800.0,17.5851,17.5942,17.5218,17.5309,983800.0
2015-03-31 09:30:00,19.21,19.23,18.93,19.09,1131000.0,17.3771,17.3952,17.1238,17.2685,1131000.0
2015-03-31 09:40:00,19.09,19.14,18.93,19.02,491800.0,17.2685,17.3138,17.1238,17.2052,491800.0
2015-03-31 09:50:00,19.02,19.11,18.94,19.0,562500.0,17.2052,17.2866,17.1328,17.1871,562500.0
2015-03-31 10:00:00,19.0,19.08,18.95,18.97,685100.0,17.1871,17.2595,17.1419,17.16,685100.0
2015-03-31 10:10:00,18.98,19.04,18.97,19.0,297000.0,17.169,17.2233,17.16,17.1871,297000.0
2015-03-31 10:20:00,19.0,19.05,18.97,19.01,360800.0,17.1871,17.2323,17.16,17.1962,360800.0
2015-03-31 10:30:00,19.01,19.03,18.96,18.99,428100.0,17.1962,17.2142,17.1509,17.1781,428100.0
2015-03-31 10:40:00,18.99,19.0,18.94,18.96,366500.0,17.1781,17.1871,17.1328,17.1509,366500.0
2015-03-31 10:50:00,18.95,18.99,18.85,18.85,350600.0,17.1419,17.1781,17.0514,17.0514,350600.0
2015-03-31 11:00:00,18.86,18.97,18.85,18.91,304100.0,17.0605,17.16,17.0514,17.1057,304100.0
2015-03-31 11:10:00,18.91,18.97,18.85,18.88,242400.0,17.1057,17.16,17.0514,17.0786,242400.0
2015-03-31 11:20:00,18.87,18.88,18.85,18.85,211600.0,17.0695,17.0786,17.0514,17.0514,211600.0
2015-03-31 11:30:00,18.86,18.87,18.81,18.82,357500.0,17.0605,17.0695,17.0152,17.0243,357500.0
2015-03-31 11:40:00,18.83,18.91,18.79,18.9,352700.0,17.0333,17.1057,16.9971,17.0967,352700.0
2015-03-31 11:50:00,18.9,18.93,18.87,18.9,240500.0,17.0967,17.1238,17.0695,17.0967,240500.0
2015-03-31 12:00:00,18.9,18.98,18.88,18.96,241200.0,17.0967,17.169,17.0786,17.1509,241200.0
2015-03-31 12:10:00,18.96,19.0,18.96,18.97,178200.0,17.1509,17.1871,17.1509,17.16,178200.0
2015-03-31 12:20:00,18.97,19.08,18.96,19.07,276000.0,17.16,17.2595,17.1509,17.2504,276000.0
2015-03-31 12:30:00,19.06,19.09,19.02,19.07,331700.0,17.2414,17.2685,17.2052,17.2504,331700.0
2015-03-31 12:40:00,19.07,19.08,18.96,18.99,327000.0,17.2504,17.2595,17.1509,17.1781,327000.0
2015-03-31 12:50:00,19.0,19.02,18.97,18.98,302400.0,17.1871,17.2052,17.16,17.169,302400.0
2015-03-31 13:00:00,18.97,19.01,18.91,18.95,287700.0,17.16,17.1962,17.1057,17.1419,287700.0
2015-03-31 13:10:00,18.95,19.01,18.91,19.0,268800.0,17.1419,17.1962,17.1057,17.1871,268800.0
2015-03-31 13:20:00,19.01,19.02,18.97,19.01,190900.0,17.1962,17.2052,17.16,17.1962,190900.0
2015-03-31 13:30:00,19.01,19.02,18.98,18.99,284100.0,17.1962,17.2052,17.169,17.1781,284100.0
2015-03-31 13:40:00,18.99,19.01,18.94,18.95,259100.0,17.1781,17.1962,17.1328,17.1419,259100.0
2015-03-31 13:50:00,18.96,18.99,18.95,18.99,162100.0,17.1509,17.1781,17.1419,17.1781,162100.0
2015-03-31 14:00:00,18.99,19.03,18.97,19.02,205100.0,17.1781,17.2142,17.16,17.2052,205100.0
2015-03-31 14:10:00,19.02,19.08,19.01,19.03,216400.0,17.2052,17.2595,17.1962,17.2142,216400.0
2015-03-31 14:20:00,19.02,19.02,18.96,19.0,285500.0,17.2052,17.2052,17.1509,17.1871,285500.0
2015-03-31 14:30:00,19.0,19.03,18.99,19.0,228800.0,17.1871,17.2142,17.1781,17.1871,228800.0
2015-03-31 14:40:00,19.01,19.02,18.99,19.01,316000.0,17.1962,17.2052,17.1781,17.1962,316000.0
2015-03-31 14:50:00,19.02,19.04,18.98,19.02,491700.0,17.2052,17.2233,17.169,17.2052,491700.0
2015-03-31 15:00:00,19.02,19.02,18.96,18.99,383100.0,17.2052,17.2052,17.1509,17.1781,383100.0
2015-03-31 15:10:00,18.98,19.01,18.93,18.97,631200.0,17.169,17.1962,17.1238,17.16,631200.0
2015-03-31 15:20:00,18.96,19.01,18.96,18.98,885600.0,17.1509,17.1962,17.1509,17.169,885600.0
2015-03-31 15:30:00,18.98,19.03,18.93,19.03,608100.0,17.169,17.2142,17.1238,17.2142,608100.0
2015-03-31 15:40:00,19.02,19.08,19.0,19.06,988200.0,17.2052,17.2595,17.1871,17.2414,988200.0
2015-03-31 15:50:00,19.06,19.1,18.95,18.96,2933600.0,17.2414,17.2776,17.1419,17.1509,2933600.0
2015-04-01 09:30:00,19.1,19.3,19.0,19.14,1063500.0,17.2776,17.4585,17.1871,17.3138,1063500.0
2015-04-01 09:40:00,19.13,19.19,19.04,19.08,590100.0,17.3047,17.359,17.2233,17.2595,590100.0
2015-04-01 09:50:00,19.08,19.15,18.96,19.0,758500.0,17.2595,17.3228,17.1509,17.1871,758500.0
2015-04-01 10:00:00,18.99,19.25,18.93,19.13,946200.0,17.1781,17.4133,17.1238,17.3047,946200.0
2015-04-01 10:10:00,19.12,19.17,19.01,19.05,719400.0,17.2957,17.3409,17.1962,17.2323,719400.0
2015-04-01 10:20:00,19.05,19.09,18.95,18.95,388900.0,17.2323,17.2685,17.1419,17.1419,388900.0
2015-04-01 10:30:00,18.96,19.05,18.95,19.01,466800.0,17.1509,17.2323,17.1419,17.1962,466800.0
2015-04-01 10:40:00,19.01,19.11,19.0,19.09,233500.0,17.1962,17.2866,17.1871,17.2685,233500.0
2015-04-01 10:50:00,19.09,19.12,18.99,19.02,228100.0,17.2685,17.2957,17.1781,17.2052,228100.0
2015-04-01 11:00:00,19.02,19.06,18.97,19.02,291300.0,17.2052,17.2414,17.16,17.2052,291300.0
2015-04-01 11:10:00,19.02,19.03,18.93,18.96,281600.0,17.2052,17.2142,17.1238,17.1509,281600.0
2015-04-01 11:20:00,18.95,19.0,18.91,18.92,252400.0,17.1419,17.1871,17.1057,17.1147,252400.0
2015-04-01 11:30:00,18.92,18.94,18.87,18.94,430000.0,17.1147,17.1328,17.0695,17.1328,430000.0
2015-04-01 11:40:00,18.94,19.06,18.94,19.04,437400.0,17.1328,17.2414,17.1328,17.2233,437400.0
2015-04-01 11:50:00,19.04,19.06,18.99,19.04,200200.0,17.2233,17.2414,17.1781,17.2233,200200.0
2015-04-01 12:00:00,19.03,19.04,18.97,18.98,187600.0,17.2142,17.2233,17.16,17.169,187600.0
2015-04-01 12:10:00,18.98,19.07,18.94,19.03,389200.0,17.169,17.2504,17.1328,17.2142,389200.0
2015-04-01 12:20:00,19.03,19.08,19.02,19.07,271700.0,17.2142,17.2595,17.2052,17.2504,271700.0
2015-04-01 12:30:00,19.07,19.1,19.03,19.06,215200.0,17.2504,17.2776,17.2142,17.2414,215200.0
2015-04-01 12:40:00,19.06,19.11,19.03,19.03,396900.0,17.2414,17.2866,17.2142,17.2142,396900.0
2015-04-01 12:50:00,19.03,19.06,19.03,19.03,4897900.0,17.2142,17.2414,17.2142,17.2142,4897900.0
2015-04-01 13:00:00,19.03,19.05,18.98,19.01,160700.0,17.2142,17.2323,17.169,17.1962,160700.0
2015-04-01 13:10:00,19.01,19.06,18.99,19.0,171100.0,17.1962,17.2414,17.1781,17.1871,171100.0
2015-04-01 13:20:00,18.99,19.05,18.97,19.0,275600.0,17.1781,17.2323,17.16,17.1871,275600.0
2015-04-01 13:30:00,18.99,19.01,18.97,18.99,306300.0,17.1781,17.1962,17.16,17.1781,306300.0
2015-04-01 13:40:00,18.99,19.01,18.96,18.99,164600.0,17.1781,17.1962,17.1509,17.1781,164600.0
2015-04-01 13:50:00,19.0,19.01,18.97,18.99,308700.0,17.1871,17.1962,17.16,17.1781,308700.0
2015-04-01 14:00:00,19.0,19.01,18.97,18.97,213700.0,17.1871,17.1962,17.16,17.16,213700.0
2015-04-01 14:10:00,18.98,19.0,18.94,18.94,245700.0,17.169,17.1871,17.1328,17.1328,245700.0
2015-04-01 14:20:00,18.94,18.96,18.88,18.89,477900.0,17.1328,17.1509,17.0786,17.0876,477900.0
2015-04-01 14:30:00,18.89,18.92,18.85,18.88,275500.0,17.0876,17.1147,17.0514,17.0786,275500.0
2015-04-01 14:40:00,18.88,18.91,18.84,18.9,309900.0,17.0786,17.1057,17.0424,17.0967,309900.0
2015-04-01 14:50:00,18.89,18.91,18.84,18.85,303900.0,17.0876,17.1057,17.0424,17.0514,303900.0
2015-04-01 15:00:00,18.85,18.89,18.84,18.86,599900.0,17.0514,17.0876,17.0424,17.0605,599900.0
2015-04-01 15:10:00,18.87,18.88,18.79,18.8,360400.0,17.0695,17.0786,16.9971,17.0062,360400.0
2015-04-01 15:20:00,18.8,18.87,18.79,18.84,401200.0,17.0062,17.0695,16.9971,17.0424,401200.0
2015-04-01 15:30:00,18.83,18.97,18.82,18.9,736400.0,17.0333,17.16,17.0243,17.0967,736400.0
2015-04-01 15:40:00,18.9,18.93,18.86,18.89,586900.0,17.0967,17.1238,17.0605,17.0876,586900.0
2015-04-01 15:50:00,18.9,18.98,18.89,18.97,1584200.0,17.0967,17.169,17.0876,17.16,1584200.0
2015-04-02 09:30:00,18.8,18.95,18.74,18.81,483300.0,17.0062,17.1419,16.9519,17.0152,483300.0
2015-04-02 09:40:00,18.81,18.94,18.8,18.93,647800.0,17.0152,17.1328,17.0062,17.1238,647800.0
2015-04-02 09:50:00,18.93,19.03,18.91,19.0,597900.0,17.1238,17.2142,17.1057,17.1871,597900.0
2015-04-02 10:00:00,19.0,19.05,18.96,19.0,732300.0,17.1871,17.2323,17.1509,17.1871,732300.0
2015-04-02 10:10:00,19.02,19.03,18.97,19.0,430800.0,17.2052,17.2142,17.16,17.1871,430800.0
2015-04-02 10:20:00,19.01,19.02,18.96,18.98,530100.0,17.1962,17.2052,17.1509,17.169,530100.0
2015-04-02 10:30:00,18.99,19.0,18.92,18.97,290300.0,17.1781,17.1871,17.1147,17.16,290300.0
2015-04-02 10:40:00,18.97,19.01,18.94,18.99,314400.0,17.16,17.1962,17.1328,17.1781,314400.0
2015-04-02 10:50:00,19.0,19.02,18.97,18.98,432700.0,17.1871,17.2052,17.16,17.169,432700.0
2015-04-02 11:00:00,18.98,19.01,18.95,19.0,389000.0,17.169,17.1962,17.1419,17.1871,389000.0
2015-04-02 11:10:00,18.99,19.0,18.92,18.95,226900.0,17.1781,17.1871,17.1147,17.1419,226900.0
2015-04-02 11:20:00,18.94,18.95,18.89,18.9,200500.0,17.1328,17.1419,17.0876,17.0967,200500.0
2015-04-02 11:30:00,18.89,18.98,18.89,18.96,190500.0,17.0876,17.169,17.0876,17.1509,190500.0
2015-04-02 11:40:00,18.96,19.01,18.93,19.01,746800.0,17.1509,17.1962,17.1238,17.1962,746800.0
2015-04-02 11:50:00,19.0,19.01,18.95,19.0,427200.0,17.1871,17.1962,17.1419,17.1871,427200.0
2015-04-02 12:00:00,18.99,19.04,18.96,19.03,494400.0,17.1781,17.2233,17.1509,17.2142,494400.0
2015-04-02 12:10:00,19.04,19.04,18.99,19.02,301100.0,17.2233,17.2233,17.1781,17.2052,301100.0
2015-04-02 12:20:00,19.02,19.04,18.99,19.0,182100.0,17.2052,17.2233,17.1781,17.1871,182100.0
2015-04-02 12:30:00,19.0,19.02,18.98,19.01,92600.0,17.1871,17.2052,17.169,17.1962,92600.0
2015-04-02 12:40:00,19.0,19.03,19.0,19.02,86700.0,17.1871,17.2142,17.1871,17.2052,86700.0
2015-04-02 12:50:00,19.03,19.03,19.0,19.01,289000.0,17.2142,17.2142,17.1871,17.1962,289000.0
2015-04-02 13:00:00,19.01,19.02,18.99,19.0,299200.0,17.1962,17.2052,17.1781,17.1871,299200.0
2015-04-02 13:10:00,19.0,19.05,18.99,19.05,194700.0,17.1871,17.2323,17.1781,17.2323,194700.0
2015-04-02 13:20:00,19.05,19.06,19.03,19.04,200400.0,17.2323,17.2414,17.2142,17.2233,200400.0
2015-04-02 13:30:00,19.05,19.07,19.03,19.04,359500.0,17.2323,17.2504,17.2142,17.2233,359500.0
2015-04-02 13:40:00,19.04,19.04,18.94,18.98,223300.0,17.2233,17.2233,17.1328,17.169,223300.0
2015-04-02 13:50:00,18.98,19.04,18.98,18.99,254700.0,17.169,17.2233,17.169,17.1781,254700.0
2015-04-02 14:00:00,18.99,19.04,18.99,19.02,112400.0,17.1781,17.2233,17.1781,17.2052,112400.0
2015-04-02 14:10:00,19.02,19.04,19.0,19.02,136300.0,17.2052,17.2233,17.1871,17.2052,136300.0
2015-04-02 14:20:00,19.02,19.05,18.99,19.01,201800.0,17.2052,17.2323,17.1781,17.1962,201800.0
2015-04-02 14:30:00,19.0,19.04,18.98,19.02,166800.0,17.1871,17.2233,17.169,17.2052,166800.0
2015-04-02 14:40:00,19.01,19.02,18.99,18.99,190300.0,17.1962,17.2052,17.1781,17.1781,190300.0
2015-04-02 14:50:00,19.0,19.03,18.99,19.01,324400.0,17.1871,17.2142,17.1781,17.1962,324400.0
2015-04-02 15:00:00,19.01,19.03,19.0,19.01,166100.0,17.1962,17.2142,17.1871,17.1962,166100.0
2015-04-02 15:10:00,19.02,19.04,19.0,19.02,264200.0,17.2052,17.2233,17.1871,17.2052,264200.0
2015-04-02 15:20:00,19.01,19.05,19.01,19.04,210800.0,17.1962,17.2323,17.1962,17.2233,210800.0
2015-04-02 15:30:00,19.04,19.05,19.0,19.03,551300.0,17.2233,17.2323,17.1871,17.2142,551300.0
2015-04-02 15:40:00,19.04,19.06,19.01,19.03,276500.0,17.2233,17.2414,17.1962,17.2142,276500.0
2015-04-02 15:50:00,19.03,19.05,19.0,19.01,841100.0,17.2142,17.2323,17.1871,17.1962,841100.0
2015-04-06 09:30:00,19.27,19.36,19.15,19.17,1029400.0,17.4313,17.5128,17.3228,17.3409,1029400.0
2015-04-06 09:40:00,19.17,19.31,19.14,19.26,468500.0,17.3409,17.4675,17.3138,17.4223,468500.0
2015-04-06 09:50:00,19.27,19.29,19.17,19.26,606700.0,17.4313,17.4494,17.3409,17.4223,606700.0
2015-04-06 10:00:00,19.26,19.3,19.18,19.28,709000.0,17.4223,17.4585,17.3499,17.4404,709000.0
2015-04-06 10:10:00,19.28,19.3,19.21,19.24,413600.0,17.4404,17.4585,17.3771,17.4042,413600.0
2015-04-06 10:20:00,19.23,19.3,19.23,19.25,488300.0,17.3952,17.4585,17.3952,17.4133,488300.0
2015-04-06 10:30:00,19.25,19.28,19.22,19.23,370900.0,17.4133,17.4404,17.3861,17.3952,370900.0
2015-04-06 10:40:00,19.24,19.25,19.18,19.24,360700.0,17.4042,17.4133,17.3499,17.4042,360700.0
2015-04-06 10:50:00,19.24,19.27,19.2,19.22,300500.0,17.4042,17.4313,17.368,17.3861,300500.0
2015-04-06 11:00:00,19.22,19.26,19.21,19.25,346100.0,17.3861,17.4223,17.3771,17.4133,346100.0
2015-04-06 11:10:00,19.26,19.35,19.25,19.35,326900.0,17.4223,17.5037,17.4133,17.5037,326900.0
2015-04-06 11:20:00,19.35,19.4,19.34,19.39,268200.0,17.5037,17.5489,17.4947,17.5399,268200.0
2015-04-06 11:30:00,19.38,19.39,19.29,19.29,203800.0,17.5309,17.5399,17.4494,17.4494,203800.0
2015-04-06 11:40:00,19.29,19.36,19.27,19.31,257100.0,17.4494,17.5128,17.4313,17.4675,257100.0
2015-04-06 11:50:00,19.3,19.34,19.29,19.34,147400.0,17.4585,17.4947,17.4494,17.4947,147400.0
2015-04-06 12:00:00,19.34,19.38,19.3,19.38,156100.0,17.4947,17.5309,17.4585,17.5309,156100.0
2015-04-06 12:10:00,19.37,19.38,19.32,19.32,163900.0,17.5218,17.5309,17.4766,17.4766,163900.0
2015-04-06 12:20:00,19.32,19.35,19.32,19.32,118900.0,17.4766,17.5037,17.4766,17.4766,118900.0
2015-04-06 12:30:00,19.32,19.35,19.31,19.35,75200.0,17.4766,17.5037,17.4675,17.5037,75200.0
2015-04-06 12:40:00,19.35,19.37,19.3,19.35,274600.0,17.5037,17.5218,17.4585,17.5037,274600.0
2015-04-06 12:50:00,19.35,19.35,19.32,19.32,182000.0,17.5037,17.5037,17.4766,17.4766,182000.0
2015-04-06 13:00:00,19.33,19.34,19.29,19.31,133400.0,17.4856,17.4947,17.4494,17.4675,133400.0
2015-04-06 13:10:00,19.32,19.33,19.29,19.32,239600.0,17.4766,17.4856,17.4494,17.4766,239600.0
2015-04-06 13:20:00,19.31,19.31,19.26,19.29,272400.0,17.4675,17.4675,17.4223,17.4494,272400.0
2015-04-06 13:30:00,19.29,19.31,19.28,19.29,232100.0,17.4494,17.4675,17.4404,17.4494,232100.0
2015-04-06 13:40:00,19.29,19.31,19.27,19.28,217800.0,17.4494,17.4675,17.4313,17.4404,217800.0
2015-04-06 13:50:00,19.29,19.31,19.27,19.28,245900.0,17.4494,17.4675,17.4313,17.4404,245900.0
2015-04-06 14:00:00,19.28,19.29,19.24,19.24,192500.0,17.4404,17.4494,17.4042,17.4042,192500.0
2015-04-06 14:10:00,19.24,19.27,19.24,19.27,193200.0,17.4042,17.4313,17.4042,17.4313,193200.0
2015-04-06 14:20:00,19.26,19.3,19.25,19.29,230900.0,17.4223,17.4585,17.4133,17.4494,230900.0
2015-04-06 14:30:00,19.29,19.33,19.29,19.32,256900.0,17.4494,17.4856,17.4494,17.4766,256900.0
2015-04-06 14:40:00,19.31,19.33,19.29,19.3,316700.0,17.4675,17.4856,17.4494,17.4585,316700.0
2015-04-06 14:50:00,19.3,19.32,19.28,19.29,184800.0,17.4585,17.4766,17.4404,17.4494,184800.0
2015-04-06 15:00:00,19.3,19.31,19.22,19.22,232200.0,17.4585,17.4675,17.3861,17.3861,232200.0
2015-04-06 15:10:00,19.23,19.24,19.18,19.19,366900.0,17.3952,17.4042,17.3499,17.359,366900.0
2015-04-06 15:20:00,19.18,19.22,19.16,19.16,243000.0,17.3499,17.3861,17.3318,17.3318,243000.0
2015-04-06 15:30:00,19.16,19.2,19.14,19.14,359600.0,17.3318,17.368,17.3138,17.3138,359600.0
2015-04-06 15:40:00,19.14,19.19,19.14,19.17,506700.0,17.3138,17.359,17.3138,17.3409,506700.0
2015-04-06 15:50:00,19.18,19.18,19.14,19.16,1030700.0,17.3499,17.3499,17.3138,17.3318,1030700.0
2015-04-07 09:30:00,19.22,19.24,19.05,19.1,443500.0,17.3861,17.4042,17.2323,17.2776,443500.0
2015-04-07 09:40:00,19.09,19.27,19.06,19.26,486300.0,17.2685,17.4313,17.2414,17.4223,486300.0
2015-04-07 09:50:00,19.26,19.34,19.2,19.24,532600.0,17.4223,17.4947,17.368,17.4042,532600.0
2015-04-07 10:00:00,19.24,19.3,19.16,19.23,411300.0,17.4042,17.4585,17.3318,17.3952,411300.0
2015-04-07 10:10:00,19.23,19.31,19.16,19.27,664300.0,17.3952,17.4675,17.3318,17.4313,664300.0
2015-04-07 10:20:00,19.26,19.3,19.19,19.22,270800.0,17.4223,17.4585,17.359,17.3861,270800.0
2015-04-07 10:30:00,19.21,19.22,19.15,19.2,315500.0,17.3771,17.3861,17.3228,17.368,315500.0
2015-04-07 10:40:00,19.2,19.2,19.11,19.15,252700.0,17.368,17.368,17.2866,17.3228,252700.0
2015-04-07 10:50:00,19.15,19.2,19.14,19.18,180300.0,17.3228,17.368,17.3138,17.3499,180300.0
2015-04-07 11:00:00,19.18,19.18,19.13,19.14,151900.0,17.3499,17.3499,17.3047,17.3138,151900.0
2015-04-07 11:10:00,19.14,19.2,19.14,19.15,153400.0,17.3138,17.368,17.3138,17.3228,153400.0
2015-04-07 11:20:00,19.15,19.18,19.14,19.15,134200.0,17.3228,17.3499,17.3138,17.3228,134200.0
2015-04-07 11:30:00,19.16,19.18,19.13,19.13,78700.0,17.3318,17.3499,17.3047,17.3047,78700.0
2015-04-07 11:40:00,19.13,19.17,19.12,19.13,161300.0,17.3047,17.3409,17.2957,17.3047,161300.0
2015-04-07 11:50:00,19.13,19.15,19.12,19.14,77400.0,17.3047,17.3228,17.2957,17.3138,77400.0
2015-04-07 12:00:00,19.14,19.17,19.12,19.13,157400.0,17.3138,17.3409,17.2957,17.3047,157400.0
2015-04-07 12:10:00,19.13,19.16,19.12,19.13,148800.0,17.3047,17.3318,17.2957,17.3047,148800.0
2015-04-07 12:20:00,19.13,19.16,19.12,19.15,115600.0,17.3047,17.3318,17.2957,17.3228,115600.0
2015-04-07 12:30:00,19.16,19.16,19.11,19.12,113500.0,17.3318,17.3318,17.2866,17.2957,113500.0
2015-04-07 12:40:00,19.12,19.13,19.1,19.11,217900.0,17.2957,17.3047,17.2776,17.2866,217900.0
2015-04-07 12:50:00,19.11,19.14,19.11,19.12,94100.0,17.2866,17.3138,17.2866,17.2957,94100.0
2015-04-07 13:00:00,19.12,19.13,19.08,19.09,236100.0,17.2957,17.3047,17.2595,17.2685,236100.0
2015-04-07 13:10:00,19.09,19.11,19.07,19.09,136800.0,17.2685,17.2866,17.2504,17.2685,136800.0
2015-04-07 13:20:00,19.09,19.11,19.08,19.1,152400.0,17.2685,17.2866,17.2595,17.2776,152400.0
2015-04-07 13:30:00,19.1,19.11,19.08,19.1,114700.0,17.2776,17.2866,17.2595,17.2776,114700.0
2015-04-07 13:40:00,19.1,19.1,19.03,19.04,298000.0,17.2776,17.2776,17.2142,17.2233,298000.0
2015-04-07 13:50:00,19.03,19.04,18.97,19.0,351600.0,17.2142,17.2233,17.16,17.1871,351600.0
2015-04-07 14:00:00,19.0,19.05,18.99,19.01,180900.0,17.1871,17.2323,17.1781,17.1962,180900.0
2015-04-07 14:10:00,19.01,19.04,18.99,19.03,185600.0,17.1962,17.2233,17.1781,17.2142,185600.0
2015-04-07 14:20:00,19.03,19.04,18.99,19.02,181300.0,17.2142,17.2233,17.1781,17.2052,181300.0
2015-04-07 14:30:00,19.01,19.08,19.01,19.06,245700.0,17.1962,17.2595,17.1962,17.2414,245700.0
2015-04-07 14:40:00,19.05,19.08,19.02,19.04,279800.0,17.2323,17.2595,17.2052,17.2233,279800.0
2015-04-07 14:50:00,19.05,19.09,19.05,19.06,191500.0,17.2323,17.2685,17.2323,17.2414,191500.0
2015-04-07 15:00:00,19.06,19.08,19.02,19.02,226700.0,17.2414,17.2595,17.2052,17.2052,226700.0
2015-04-07 15:10:00,19.03,19.03,19.0,19.01,179900.0,17.2142,17.2142,17.1871,17.1962,179900.0
2015-04-07 15:20:00,19.02,19.02,18.97,18.99,393100.0,17.2052,17.2052,17.16,17.1781,393100.0
2015-04-07 15:30:00,18.99,19.02,18.98,18.98,568200.0,17.1781,17.2052,17.169,17.169,568200.0
2015-04-07 15:40:00,18.99,19.0,18.93,18.97,986600.0,17.1781,17.1871,17.1238,17.16,986600.0
2015-04-07 15:50:00,18.97,19.0,18.95,18.98,1367100.0,17.16,17.1871,17.1419,17.169,1367100.0
2015-04-08 09:30:00,19.28,19.4,19.08,19.1,681500.0,17.4404,17.5489,17.2595,17.2776,681500.0
2015-04-08 09:40:00,19.09,19.19,19.02,19.14,413300.0,17.2685,17.359,17.2052,17.3138,413300.0
2015-04-08 09:50:00,19.14,19.18,19.13,19.16,271600.0,17.3138,17.3499,17.3047,17.3318,271600.0
2015-04-08 10:00:00,19.16,19.18,19.0,19.03,377600.0,17.3318,17.3499,17.1871,17.2142,377600.0
2015-04-08 10:10:00,19.03,19.05,18.99,19.04,340700.0,17.2142,17.2323,17.1781,17.2233,340700.0
2015-04-08 10:20:00,19.04,19.06,18.98,19.03,313400.0,17.2233,17.2414,17.169,17.2142,313400.0
2015-04-08 10:30:00,19.02,19.03,18.9,18.91,485400.0,17.2052,17.2142,17.0967,17.1057,485400.0
2015-04-08 10:40:00,18.9,18.92,18.79,18.87,613600.0,17.0967,17.1147,16.9971,17.0695,613600.0
2015-04-08 10:50:00,18.88,18.93,18.83,18.91,455000.0,17.0786,17.1238,17.0333,17.1057,455000.0
2015-04-08 11:00:00,18.91,18.95,18.89,18.94,292200.0,17.1057,17.1419,17.0876,17.1328,292200.0
2015-04-08 11:10:00,18.95,19.01,18.91,18.91,447400.0,17.1419,17.1962,17.1057,17.1057,447400.0
2015-04-08 11:20:00,18.91,18.96,18.9,18.93,376500.0,17.1057,17.1509,17.0967,17.1238,376500.0
2015-04-08 11:30:00,18.92,18.95,18.89,18.95,291500.0,17.1147,17.1419,17.0876,17.1419,291500.0
2015-04-08 11:40:00,18.95,19.01,18.92,18.98,416100.0,17.1419,17.1962,17.1147,17.169,416100.0
2015-04-08 11:50:00,18.98,19.02,18.96,18.96,385100.0,17.169,17.2052,17.1509,17.1509,385100.0
2015-04-08 12:00:00,18.97,19.02,18.96,18.99,293400.0,17.16,17.2052,17.1509,17.1781,293400.0
2015-04-08 12:10:00,18.99,19.02,18.99,19.02,157900.0,17.1781,17.2052,17.1781,17.2052,157900.0
2015-04-08 12:20:00,19.01,19.02,18.95,18.95,109200.0,17.1962,17.2052,17.1419,17.1419,109200.0
2015-04-08 12:30:00,18.95,18.97,18.92,18.95,106700.0,17.1419,17.16,17.1147,17.1419,106700.0
2015-04-08 12:40:00,18.94,18.99,18.94,18.98,96600.0,17.1328,17.1781,17.1328,17.169,96600.0
2015-04-08 12:50:00,18.98,19.04,18.98,19.04,209800.0,17.169,17.2233,17.169,17.2233,209800.0
2015-04-08 13:00:00,19.03,19.05,19.0,19.03,91100.0,17.2142,17.2323,17.1871,17.2142,91100.0
2015-04-08 13:10:00,19.03,19.04,18.99,19.02,127800.0,17.2142,17.2233,17.1781,17.2052,127800.0
2015-04-08 13:20:00,19.03,19.05,19.01,19.04,107300.0,17.2142,17.2323,17.1962,17.2233,107300.0
2015-04-08 13:30:00,19.04,19.06,19.03,19.05,152000.0,17.2233,17.2414,17.2142,17.2323,152000.0
2015-04-08 13:40:00,19.05,19.07,19.03,19.05,141100.0,17.2323,17.2504,17.2142,17.2323,141100.0
2015-04-08 13:50:00,19.05,19.07,19.03,19.05,118000.0,17.2323,17.2504,17.2142,17.2323,118000.0
2015-04-08 14:00:00,19.05,19.06,18.87,18.88,345200.0,17.2323,17.2414,17.0695,17.0786,345200.0
2015-04-08 14:10:00,18.88,19.03,18.85,19.0,362200.0,17.0786,17.2142,17.0514,17.1871,362200.0
2015-04-08 14:20:00,19.0,19.04,18.92,18.93,223000.0,17.1871,17.2233,17.1147,17.1238,223000.0
2015-04-08 14:30:00,18.93,18.94,18.89,18.92,123100.0,17.1238,17.1328,17.0876,17.1147,123100.0
2015-04-08 14:40:00,18.92,18.93,18.89,18.91,101600.0,17.1147,17.1238,17.0876,17.1057,101600.0
2015-04-08 14:50:00,18.91,18.93,18.88,18.91,120000.0,17.1057,17.1238,17.0786,17.1057,120000.0
2015-04-08 15:00:00,18.91,18.93,18.89,18.91,123000.0,17.1057,17.1238,17.0876,17.1057,123000.0
2015-04-08 15:10:00,18.91,18.92,18.89,18.9,133200.0,17.1057,17.1147,17.0876,17.0967,133200.0
2015-04-08 15:20:00,18.9,18.91,18.86,18.87,173400.0,17.0967,17.1057,17.0605,17.0695,173400.0
2015-04-08 15:30:00,18.86,18.88,18.83,18.84,194400.0,17.0605,17.0786,17.0333,17.0424,194400.0
2015-04-08 15:40:00,18.85,18.88,18.82,18.82,309700.0,17.0514,17.0786,17.0243,17.0243,309700.0
2015-04-08 15:50:00,18.82,18.85,18.8,18.83,863600.0,17.0243,17.0514,17.0062,17.0333,863600.0
2015-04-09 09:30:00,18.71,18.78,18.67,18.78,331900.0,16.9248,16.9881,16.8886,16.9881,331900.0
2015-04-09 09:40:00,18.75,18.9,18.71,18.83,564300.0,16.961,17.0967,16.9248,17.0333,564300.0
2015-04-09 09:50:00,18.83,18.84,18.73,18.84,209000.0,17.0333,17.0424,16.9429,17.0424,209000.0
2015-04-09 10:00:00,18.84,18.96,18.77,18.87,398700.0,17.0424,17.1509,16.9791,17.0695,398700.0
2015-04-09 10:10:00,18.86,18.97,18.86,18.93,322800.0,17.0605,17.16,17.0605,17.1238,322800.0
2015-04-09 10:20:00,18.93,19.06,18.92,19.04,548400.0,17.1238,17.2414,17.1147,17.2233,548400.0
2015-04-09 10:30:00,19.04,19.06,18.98,19.03,402600.0,17.2233,17.2414,17.169,17.2142,402600.0
2015-04-09 10:40:00,19.03,19.06,18.99,19.05,352900.0,17.2142,17.2414,17.1781,17.2323,352900.0
2015-04-09 10:50:00,19.05,19.05,19.01,19.02,143500.0,17.2323,17.2323,17.1962,17.2052,143500.0
2015-04-09 11:00:00,19.02,19.02,18.94,18.95,254400.0,17.2052,17.2052,17.1328,17.1419,254400.0
2015-04-09 11:10:00,18.96,18.96,18.85,18.88,210500.0,17.1509,17.1509,17.0514,17.0786,210500.0
2015-04-09 11:20:00,18.88,18.99,18.87,18.98,148000.0,17.0786,17.1781,17.0695,17.169,148000.0
2015-04-09 11:30:00,18.97,19.01,18.94,19.0,156000.0,17.16,17.1962,17.1328,17.1871,156000.0
2015-04-09 11:40:00,19.01,19.04,18.98,19.04,146200.0,17.1962,17.2233,17.169,17.2233,146200.0
2015-04-09 11:50:00,19.03,19.1,19.01,19.09,213500.0,17.2142,17.2776,17.1962,17.2685,213500.0
2015-04-09 12:00:00,19.09,19.12,19.07,19.11,197300.0,17.2685,17.2957,17.2504,17.2866,197300.0
2015-04-09 12:10:00,19.1,19.2,19.1,19.12,236000.0,17.2776,17.368,17.2776,17.2957,236000.0
2015-04-09 12:20:00,19.12,19.16,19.08,19.1,176300.0,17.2957,17.3318,17.2595,17.2776,176300.0
2015-04-09 12:30:00,19.09,19.13,19.02,19.05,286000.0,17.2685,17.3047,17.2052,17.2323,286000.0
2015-04-09 12:40:00,19.04,19.08,19.03,19.08,172600.0,17.2233,17.2595,17.2142,17.2595,172600.0
2015-04-09 12:50:00,19.07,19.11,19.06,19.07,172200.0,17.2504,17.2866,17.2414,17.2504,172200.0
2015-04-09 13:00:00,19.07,19.09,18.99,19.08,650100.0,17.2504,17.2685,17.1781,17.2595,650100.0
2015-04-09 13:10:00,19.08,19.09,19.03,19.04,92500.0,17.2595,17.2685,17.2142,17.2233,92500.0
2015-04-09 13:20:00,19.04,19.06,19.01,19.01,164100.0,17.2233,17.2414,17.1962,17.1962,164100.0
2015-04-09 13:30:00,19.01,19.02,18.97,18.97,239000.0,17.1962,17.2052,17.16,17.16,239000.0
2015-04-09 13:40:00,18.98,18.99,18.95,18.96,157600.0,17.169,17.1781,17.1419,17.1509,157600.0
2015-04-09 13:50:00,18.96,18.97,18.91,18.91,169500.0,17.1509,17.16,17.1057,17.1057,169500.0
2015-04-09 14:00:00,18.91,18.92,18.87,18.89,234600.0,17.1057,17.1147,17.0695,17.0876,234600.0
2015-04-09 14:10:00,18.89,18.97,18.88,18.97,213400.0,17.0876,17.16,17.0786,17.16,213400.0
2015-04-09 14:20:00,18.96,18.97,18.91,18.91,248400.0,17.1509,17.16,17.1057,17.1057,248400.0
2015-04-09 14:30:00,18.91,18.93,18.87,18.92,240100.0,17.1057,17.1238,17.0695,17.1147,240100.0
2015-04-09 14:40:00,18.92,18.93,18.86,18.87,155000.0,17.1147,17.1238,17.0605,17.0695,155000.0
2015-04-09 14:50:00,18.86,18.9,18.85,18.85,268800.0,17.0605,17.0967,17.0514,17.0514,268800.0
2015-04-09 15:00:00,18.85,18.88,18.84,18.87,319900.0,17.0514,17.0786,17.0424,17.0695,319900.0
2015-04-09 15:10:00,18.87,18.92,18.84,18.85,320100.0,17.0695,17.1147,17.0424,17.0514,320100.0
2015-04-09 15:20:00,18.86,18.87,18.81,18.84,258400.0,17.0605,17.0695,17.0152,17.0424,258400.0
2015-04-09 15:30:00,18.85,18.85,18.81,18.82,382300.0,17.0514,17.0514,17.0152,17.0243,382300.0
2015-04-09 15:40:00,18.83,18.83,18.77,18.8,740100.0,17.0333,17.0333,16.9791,17.0062,740100.0
2015-04-09 15:50:00,18.79,18.81,18.78,18.79,745900.0,16.9971,17.0152,16.9881,16.9971,745900.0
2015-04-10 09:30:00,18.74,18.9,18.74,18.78,401500.0,16.9519,17.0967,16.9519,16.9881,401500.0
2015-04-10 09:40:00,18.78,18.79,18.66,18.7,580300.0,16.9881,16.9971,16.8796,16.9157,580300.0
2015-04-10 09:50:00,18.7,18.76,18.67,18.69,411200.0,16.9157,16.97,16.8886,16.9067,411200.0
2015-04-10 10:00:00,18.69,18.72,18.64,18.66,538200.0,16.9067,16.9338,16.8615,16.8796,538200.0
2015-04-10 10:10:00,18.66,18.68,18.56,18.61,525700.0,16.8796,16.8976,16.7891,16.8343,525700.0
2015-04-10 10:20:00,18.6,18.62,18.55,18.57,312900.0,16.8253,16.8434,16.78,16.7981,312900.0
2015-04-10 10:30:00,18.57,18.59,18.53,18.53,468600.0,16.7981,16.8162,16.762,16.762,468600.0
2015-04-10 10:40:00,18.53,18.55,18.46,18.47,674100.0,16.762,16.78,16.6986,16.7077,674100.0
2015-04-10 10:50:00,18.46,18.5,18.45,18.47,292100.0,16.6986,16.7348,16.6896,16.7077,292100.0
2015-04-10 11:00:00,18.46,18.47,18.39,18.4,381400.0,16.6986,16.7077,16.6353,16.6444,381400.0
2015-04-10 11:10:00,18.4,18.43,18.36,18.38,331400.0,16.6444,16.6715,16.6082,16.6263,331400.0
2015-04-10 11:20:00,18.37,18.39,18.36,18.38,219600.0,16.6172,16.6353,16.6082,16.6263,219600.0
2015-04-10 11:30:00,18.37,18.37,18.32,18.32,304400.0,16.6172,16.6172,16.572,16.572,304400.0
2015-04-10 11:40:00,18.33,18.34,18.3,18.33,262200.0,16.581,16.5901,16.5539,16.581,262200.0
2015-04-10 11:50:00,18.33,18.33,18.26,18.27,247700.0,16.581,16.581,16.5177,16.5268,247700.0
2015-04-10 12:00:00,18.27,18.31,18.23,18.31,330700.0,16.5268,16.5629,16.4906,16.5629,330700.0
2015-04-10 12:10:00,18.31,18.33,18.28,18.31,223200.0,16.5629,16.581,16.5358,16.5629,223200.0
2015-04-10 12:20:00,18.31,18.41,18.3,18.4,306900.0,16.5629,16.6534,16.5539,16.6444,306900.0
2015-04-10 12:30:00,18.4,18.42,18.35,18.42,165900.0,16.6444,16.6624,16.5991,16.6624,165900.0
2015-04-10 12:40:00,18.41,18.42,18.39,18.41,117500.0,16.6534,16.6624,16.6353,16.6534,117500.0
2015-04-10 12:50:00,18.41,18.41,18.34,18.34,135000.0,16.6534,16.6534,16.5901,16.5901,135000.0
2015-04-10 13:00:00,18.35,18.39,18.33,18.37,177000.0,16.5991,16.6353,16.581,16.6172,177000.0
2015-04-10 13:10:00,18.37,18.38,18.35,18.38,119900.0,16.6172,16.6263,16.5991,16.6263,119900.0
2015-04-10 13:20:00,18.38,18.38,18.33,18.35,99800.0,16.6263,16.6263,16.581,16.5991,99800.0
2015-04-10 13:30:00,18.36,18.36,18.33,18.33,223500.0,16.6082,16.6082,16.581,16.581,223500.0
2015-04-10 13:40:00,18.34,18.34,18.3,18.32,239700.0,16.5901,16.5901,16.5539,16.572,239700.0
2015-04-10 13:50:00,18.32,18.33,18.31,18.31,123900.0,16.572,16.581,16.5629,16.5629,123900.0
2015-04-10 14:00:00,18.32,18.32,18.29,18.3,138000.0,16.572,16.572,16.5449,16.5539,138000.0
2015-04-10 14:10:00,18.3,18.32,18.29,18.31,143300.0,16.5539,16.572,16.5449,16.5629,143300.0
2015-04-10 14:20:00,18.31,18.38,18.3,18.35,266800.0,16.5629,16.6263,16.5539,16.5991,266800.0
2015-04-10 14:30:00,18.36,18.39,18.34,18.37,211100.0,16.6082,16.6353,16.5901,16.6172,211100.0
2015-04-10 14:40:00,18.37,18.38,18.35,18.36,183300.0,16.6172,16.6263,16.5991,16.6082,183300.0
2015-04-10 14:50:00,18.35,18.36,18.32,18.32,215100.0,16.5991,16.6082,16.572,16.572,215100.0
2015-04-10 15:00:00,18.33,18.33,18.29,18.3,216700.0,16.581,16.581,16.5449,16.5539,216700.0
2015-04-10 15:10:00,18.3,18.32,18.29,18.32,352900.0,16.5539,16.572,16.5449,16.572,352900.0
2015-04-10 15:20:00,18.31,18.34,18.31,18.33,349300.0,16.5629,16.5901,16.5629,16.581,349300.0
2015-04-10 15:30:00,18.33,18.34,18.31,18.34,773200.0,16.581,16.5901,16.5629,16.5901,773200.0
2015-04-10 15:40:00,18.34,18.34,18.31,18.32,531900.0,16.5901,16.5901,16.5629,16.572,531900.0
2015-04-10 15:50:00,18.32,18.33,18.28,18.3,946500.0,16.572,16.581,16.5358,16.5539,946500.0
2015-04-13 09:30:00,18.41,18.47,18.11,18.23,824400.0,16.699,16.7534,16.4269,16.5357,824400.0
2015-04-13 09:40:00,18.23,18.26,18.13,18.21,256000.0,16.5357,16.5629,16.445,16.5176,256000.0
2015-04-13 09:50:00,18.2,18.27,18.16,18.21,302500.0,16.5085,16.572,16.4722,16.5176,302500.0
2015-04-13 10:00:00,18.2,18.26,18.16,18.24,386800.0,16.5085,16.5629,16.4722,16.5448,386800.0
2015-04-13 10:10:00,18.25,18.29,18.19,18.25,291500.0,16.5539,16.5902,16.4995,16.5539,291500.0
2015-04-13 10:20:00,18.26,18.39,18.24,18.39,521800.0,16.5629,16.6809,16.5448,16.6809,521800.0
2015-04-13 10:30:00,18.38,18.46,18.38,18.46,464300.0,16.6718,16.7444,16.6718,16.7444,464300.0
2015-04-13 10:40:00,18.46,18.46,18.42,18.43,354000.0,16.7444,16.7444,16.7081,16.7171,354000.0
2015-04-13 10:50:00,18.43,18.45,18.37,18.41,377400.0,16.7171,16.7353,16.6627,16.699,377400.0
2015-04-13 11:00:00,18.42,18.44,18.38,18.4,268500.0,16.7081,16.7262,16.6718,16.6899,268500.0
2015-04-13 11:10:00,18.39,18.43,18.37,18.38,252200.0,16.6809,16.7171,16.6627,16.6718,252200.0
2015-04-13 11:20:00,18.37,18.38,18.34,18.34,191500.0,16.6627,16.6718,16.6355,16.6355,191500.0
2015-04-13 11:30:00,18.34,18.4,18.34,18.39,221900.0,16.6355,16.6899,16.6355,16.6809,221900.0
2015-04-13 11:40:00,18.39,18.4,18.34,18.37,171100.0,16.6809,16.6899,16.6355,16.6627,171100.0
2015-04-13 11:50:00,18.37,18.41,18.33,18.41,239800.0,16.6627,16.699,16.6264,16.699,239800.0
2015-04-13 12:00:00,18.41,18.42,18.34,18.34,63800.0,16.699,16.7081,16.6355,16.6355,63800.0
2015-04-13 12:10:00,18.35,18.41,18.34,18.39,108000.0,16.6446,16.699,16.6355,16.6809,108000.0
2015-04-13 12:20:00,18.38,18.41,18.36,18.36,55800.0,16.6718,16.699,16.6537,16.6537,55800.0
2015-04-13 12:30:00,18.36,18.38,18.35,18.36,86000.0,16.6537,16.6718,16.6446,16.6537,86000.0
2015-04-13 12:40:00,18.35,18.39,18.35,18.39,60400.0,16.6446,16.6809,16.6446,16.6809,60400.0
2015-04-13 12:50:00,18.38,18.4,18.37,18.39,75100.0,16.6718,16.6899,16.6627,16.6809,75100.0
2015-04-13 13:00:00,18.39,18.4,18.37,18.37,111700.0,16.6809,16.6899,16.6627,16.6627,111700.0
2015-04-13 13:10:00,18.38,18.4,18.37,18.38,70600.0,16.6718,16.6899,16.6627,16.6718,70600.0
2015-04-13 13:20:00,18.38,18.4,18.35,18.35,94100.0,16.6718,16.6899,16.6446,16.6446,94100.0
2015-04-13 13:30:00,18.36,18.38,18.34,18.37,118600.0,16.6537,16.6718,16.6355,16.6627,118600.0
2015-04-13 13:40:00,18.36,18.37,18.31,18.32,129000.0,16.6537,16.6627,16.6083,16.6174,129000.0
2015-04-13 13:50:00,18.32,18.32,18.3,18.31,122700.0,16.6174,16.6174,16.5992,16.6083,122700.0
2015-04-13 14:00:00,18.31,18.33,18.3,18.32,127300.0,16.6083,16.6264,16.5992,16.6174,127300.0
2015-04-13 14:10:00,18.31,18.33,18.29,18.33,85700.0,16.6083,16.6264,16.5902,16.6264,85700.0
2015-04-13 14:20:00,18.32,18.33,18.31,18.32,117200.0,16.6174,16.6264,16.6083,16.6174,117200.0
2015-04-13 14:30:00,18.32,18.37,18.31,18.37,212900.0,16.6174,16.6627,16.6083,16.6627,212900.0
2015-04-13 14:40:00,18.36,18.38,18.34,18.35,159000.0,16.6537,16.6718,16.6355,16.6446,159000.0
2015-04-13 14:50:00,18.34,18.38,18.33,18.34,249800.0,16.6355,16.6718,16.6264,16.6355,249800.0
2015-04-13 15:00:00,18.34,18.35,18.28,18.28,335700.0,16.6355,16.6446,16.5811,16.5811,335700.0
2015-04-13 15:10:00,18.29,18.3,18.27,18.29,284500.0,16.5902,16.5992,16.572,16.5902,284500.0
2015-04-13 15:20:00,18.29,18.31,18.24,18.26,428600.0,16.5902,16.6083,16.5448,16.5629,428600.0
2015-04-13 15:30:00,18.26,18.32,18.26,18.3,255300.0,16.5629,16.6174,16.5629,16.5992,255300.0
2015-04-13 15:40:00,18.3,18.32,18.27,18.28,308500.0,16.5992,16.6174,16.572,16.5811,308500.0
2015-04-13 15:50:00,18.29,18.29,18.26,18.27,780700.0,16.5902,16.5902,16.5629,16.572,780700.0
2015-04-14 09:30:00,18.45,18.47,18.31,18.33,560800.0,16.7353,16.7534,16.6083,16.6264,560800.0
2015-04-14 09:40:00,18.33,18.44,18.27,18.41,434100.0,16.6264,16.7262,16.572,16.699,434100.0
2015-04-14 09:50:00,18.41,18.49,18.39,18.47,261400.0,16.699,16.7716,16.6809,16.7534,261400.0
2015-04-14 10:00:00,18.48,18.48,18.4,18.44,389500.0,16.7625,16.7625,16.6899,16.7262,389500.0
2015-04-14 10:10:00,18.44,18.53,18.42,18.49,343500.0,16.7262,16.8079,16.7081,16.7716,343500.0
2015-04-14 10:20:00,18.49,18.57,18.48,18.56,243400.0,16.7716,16.8441,16.7625,16.8351,243400.0
2015-04-14 10:30:00,18.56,18.57,18.5,18.57,353400.0,16.8351,16.8441,16.7806,16.8441,353400.0
2015-04-14 10:40:00,18.57,18.6,18.53,18.56,286100.0,16.8441,16.8713,16.8079,16.8351,286100.0
2015-04-14 10:50:00,18.56,18.63,18.54,18.62,164600.0,16.8351,16.8986,16.8169,16.8895,164600.0
2015-04-14 11:00:00,18.61,18.7,18.61,18.69,371600.0,16.8804,16.9621,16.8804,16.953,371600.0
2015-04-14 11:10:00,18.69,18.7,18.61,18.62,323300.0,16.953,16.9621,16.8804,16.8895,323300.0
2015-04-14 11:20:00,18.62,18.63,18.55,18.57,188700.0,16.8895,16.8986,16.826,16.8441,188700.0
2015-04-14 11:30:00,18.57,18.59,18.55,18.59,244200.0,16.8441,16.8623,16.826,16.8623,244200.0
2015-04-14 11:40:00,18.59,18.64,18.58,18.6,268900.0,16.8623,16.9076,16.8532,16.8713,268900.0
2015-04-14 11:50:00,18.6,18.66,18.6,18.66,254000.0,16.8713,16.9258,16.8713,16.9258,254000.0
2015-04-14 12:00:00,18.66,18.76,18.65,18.74,396900.0,16.9258,17.0165,16.9167,16.9983,396900.0
2015-04-14 12:10:00,18.74,18.76,18.73,18.73,344000.0,16.9983,17.0165,16.9893,16.9893,344000.0
2015-04-14 12:20:00,18.73,18.78,18.73,18.78,224300.0,16.9893,17.0346,16.9893,17.0346,224300.0
2015-04-14 12:30:00,18.78,18.85,18.77,18.83,356300.0,17.0346,17.0981,17.0255,17.08,356300.0
2015-04-14 12:40:00,18.83,18.84,18.81,18.82,264100.0,17.08,17.089,17.0618,17.0709,264100.0
2015-04-14 12:50:00,18.84,18.85,18.83,18.85,208200.0,17.089,17.0981,17.08,17.0981,208200.0
2015-04-14 13:00:00,18.85,18.89,18.84,18.89,294500.0,17.0981,17.1344,17.089,17.1344,294500.0
2015-04-14 13:10:00,18.89,18.94,18.88,18.93,290600.0,17.1344,17.1797,17.1253,17.1707,290600.0
2015-04-14 13:20:00,18.93,18.94,18.91,18.92,242500.0,17.1707,17.1797,17.1525,17.1616,242500.0
2015-04-14 13:30:00,18.93,18.96,18.92,18.92,374600.0,17.1707,17.1979,17.1616,17.1616,374600.0
2015-04-14 13:40:00,18.93,18.93,18.89,18.91,522600.0,17.1707,17.1707,17.1344,17.1525,522600.0
2015-04-14 13:50:00,18.91,18.94,18.9,18.94,228600.0,17.1525,17.1797,17.1435,17.1797,228600.0
2015-04-14 14:00:00,18.94,18.94,18.93,18.93,232100.0,17.1797,17.1797,17.1707,17.1707,232100.0
2015-04-14 14:10:00,18.94,18.94,18.86,18.88,576200.0,17.1797,17.1797,17.1072,17.1253,576200.0
2015-04-14 14:20:00,18.88,18.95,18.87,18.94,682400.0,17.1253,17.1888,17.1163,17.1797,682400.0
2015-04-14 14:30:00,18.95,18.97,18.9,18.9,329700.0,17.1888,17.207,17.1435,17.1435,329700.0
2015-04-14 14:40:00,18.9,18.92,18.9,18.9,363300.0,17.1435,17.1616,17.1435,17.1435,363300.0
2015-04-14 14:50:00,18.9,18.91,18.86,18.9,789100.0,17.1435,17.1525,17.1072,17.1435,789100.0
2015-04-14 15:00:00,18.89,18.94,18.89,18.93,186500.0,17.1344,17.1797,17.1344,17.1707,186500.0
2015-04-14 15:10:00,18.94,18.94,18.9,18.9,204200.0,17.1797,17.1797,17.1435,17.1435,204200.0
2015-04-14 15:20:00,18.9,18.91,18.79,18.84,468500.0,17.1435,17.1525,17.0437,17.089,468500.0
2015-04-14 15:30:00,18.85,18.92,18.84,18.92,307700.0,17.0981,17.1616,17.089,17.1616,307700.0
2015-04-14 15:40:00,18.92,18.93,18.9,18.93,563700.0,17.1616,17.1707,17.1435,17.1707,563700.0
2015-04-14 15:50:00,18.93,18.97,18.92,18.97,1655100.0,17.1707,17.207,17.1616,17.207,1655100.0
2015-04-15 09:30:00,19.04,19.32,19.03,19.3,1011200.0,17.2705,17.5244,17.2614,17.5063,1011200.0
2015-04-15 09:40:00,19.3,19.45,19.26,19.39,912200.0,17.5063,17.6423,17.47,17.5879,912200.0
2015-04-15 09:50:00,19.39,19.4,19.25,19.25,414600.0,17.5879,17.597,17.4609,17.4609,414600.0
2015-04-15 10:00:00,19.26,19.41,19.25,19.4,953200.0,17.47,17.6061,17.4609,17.597,953200.0
2015-04-15 10:10:00,19.4,19.47,19.36,19.44,708300.0,17.597,17.6605,17.5607,17.6333,708300.0
2015-04-15 10:20:00,19.43,19.5,19.43,19.49,634600.0,17.6242,17.6877,17.6242,17.6786,634600.0
2015-04-15 10:30:00,19.5,19.59,19.49,19.5,910400.0,17.6877,17.7693,17.6786,17.6877,910400.0
2015-04-15 10:40:00,19.5,19.64,19.5,19.64,735200.0,17.6877,17.8147,17.6877,17.8147,735200.0
2015-04-15 10:50:00,19.63,19.64,19.57,19.59,448700.0,17.8056,17.8147,17.7512,17.7693,448700.0
2015-04-15 11:00:00,19.59,19.7,19.56,19.69,586100.0,17.7693,17.8691,17.7421,17.86,586100.0
2015-04-15 11:10:00,19.7,19.73,19.66,19.71,619200.0,17.8691,17.8963,17.8328,17.8782,619200.0
2015-04-15 11:20:00,19.71,19.86,19.7,19.85,1043400.0,17.8782,18.0142,17.8691,18.0052,1043400.0
2015-04-15 11:30:00,19.85,19.88,19.81,19.85,550600.0,18.0052,18.0324,17.9689,18.0052,550600.0
2015-04-15 11:40:00,19.85,19.95,19.84,19.92,637300.0,18.0052,18.0959,17.9961,18.0687,637300.0
2015-04-15 11:50:00,19.93,19.99,19.9,19.9,618700.0,18.0777,18.1322,18.0505,18.0505,618700.0
2015-04-15 12:00:00,19.9,19.96,19.89,19.96,417200.0,18.0505,18.105,18.0415,18.105,417200.0
2015-04-15 12:10:00,19.96,20.1,19.93,20.09,1002600.0,18.105,18.2319,18.0777,18.2229,1002600.0
2015-04-15 12:20:00,20.09,20.22,20.06,20.2,1085200.0,18.2229,18.3408,18.1957,18.3226,1085200.0
2015-04-15 12:30:00,20.21,20.25,20.16,20.25,735400.0,18.3317,18.368,18.2864,18.368,735400.0
2015-04-15 12:40:00,20.25,20.43,20.24,20.37,1027500.0,18.368,18.5313,18.3589,18.4768,1027500.0
2015-04-15 12:50:00,20.37,20.47,20.37,20.47,1032400.0,18.4768,18.5676,18.4768,18.5676,1032400.0
2015-04-15 13:00:00,20.47,20.48,20.32,20.43,901200.0,18.5676,18.5766,18.4315,18.5313,901200.0
2015-04-15 13:10:00,20.43,20.43,20.3,20.39,742300.0,18.5313,18.5313,18.4134,18.495,742300.0
2015-04-15 13:20:00,20.39,20.45,20.34,20.42,531400.0,18.495,18.5494,18.4496,18.5222,531400.0
2015-04-15 13:30:00,20.43,20.44,20.37,20.42,586600.0,18.5313,18.5403,18.4768,18.5222,586600.0
2015-04-15 13:40:00,20.42,20.52,20.41,20.48,738200.0,18.5222,18.6129,18.5131,18.5766,738200.0
2015-04-15 13:50:00,20.48,20.57,20.48,20.57,502600.0,18.5766,18.6583,18.5766,18.6583,502600.0
2015-04-15 14:00:00,20.57,20.67,20.54,20.67,675000.0,18.6583,18.749,18.631,18.749,675000.0
2015-04-15 14:10:00,20.67,20.75,20.62,20.75,936300.0,18.749,18.8215,18.7036,18.8215,936300.0
2015-04-15 14:20:00,20.75,20.84,20.74,20.82,1248300.0,18.8215,18.9032,18.8125,18.885,1248300.0
2015-04-15 14:30:00,20.83,20.94,20.81,20.94,927300.0,18.8941,18.9939,18.876,18.9939,927300.0
2015-04-15 14:40:00,20.94,21.03,20.88,21.02,1406100.0,18.9939,19.0755,18.9394,19.0664,1406100.0
2015-04-15 14:50:00,21.02,21.07,20.96,21.03,765100.0,19.0664,19.1118,19.012,19.0755,765100.0
2015-04-15 15:00:00,21.03,21.04,20.97,20.98,769500.0,19.0755,19.0846,19.0211,19.0302,769500.0
2015-04-15 15:10:00,20.98,20.99,20.93,20.96,589800.0,19.0302,19.0392,18.9848,19.012,589800.0
2015-04-15 15:20:00,20.96,21.0,20.95,20.97,1004600.0,19.012,19.0483,19.0029,19.0211,1004600.0
2015-04-15 15:30:00,20.97,20.98,20.82,20.82,1649000.0,19.0211,19.0302,18.885,18.885,1649000.0
2015-04-15 15:40:00,20.82,20.86,20.77,20.82,2574900.0,18.885,18.9213,18.8397,18.885,2574900.0
2015-04-15 15:50:00,20.82,20.82,20.59,20.66,5807700.0,18.885,18.885,18.6764,18.7399,5807700.0
2015-04-16 09:30:00,20.72,20.78,20.58,20.78,1427600.0,18.7943,18.8487,18.6673,18.8487,1427600.0
2015-04-16 09:40:00,20.77,21.0,20.75,20.86,1233600.0,18.8397,19.0483,18.8215,18.9213,1233600.0
2015-04-16 09:50:00,20.86,20.9,20.75,20.76,587900.0,18.9213,18.9576,18.8215,18.8306,587900.0
2015-04-16 10:00:00,20.77,20.79,20.49,20.64,1102900.0,18.8397,18.8578,18.5857,18.7218,1102900.0
2015-04-16 10:10:00,20.63,20.72,20.61,20.65,690300.0,18.7127,18.7943,18.6945,18.7308,690300.0
2015-04-16 10:20:00,20.65,20.73,20.61,20.66,557000.0,18.7308,18.8034,18.6945,18.7399,557000.0
2015-04-16 10:30:00,20.65,20.67,20.58,20.64,596600.0,18.7308,18.749,18.6673,18.7218,596600.0
2015-04-16 10:40:00,20.64,20.75,20.62,20.73,494000.0,18.7218,18.8215,18.7036,18.8034,494000.0
2015-04-16 10:50:00,20.73,20.74,20.58,20.61,516200.0,18.8034,18.8125,18.6673,18.6945,516200.0
2015-04-16 11:00:00,20.62,20.75,20.61,20.67,1030100.0,18.7036,18.8215,18.6945,18.749,1030100.0
2015-04-16 11:10:00,20.68,20.71,20.63,20.71,594000.0,18.758,18.7852,18.7127,18.7852,594000.0
2015-04-16 11:20:00,20.71,20.72,20.57,20.6,472000.0,18.7852,18.7943,18.6583,18.6855,472000.0
2015-04-16 11:30:00,20.6,20.68,20.56,20.63,472600.0,18.6855,18.758,18.6492,18.7127,472600.0
2015-04-16 11:40:00,20.63,20.66,20.62,20.66,325800.0,18.7127,18.7399,18.7036,18.7399,325800.0
2015-04-16 11:50:00,20.65,20.69,20.65,20.69,271200.0,18.7308,18.7671,18.7308,18.7671,271200.0
2015-04-16 12:00:00,20.69,20.74,20.67,20.73,342700.0,18.7671,18.8125,18.749,18.8034,342700.0
2015-04-16 12:10:00,20.72,21.03,20.72,21.0,935900.0,18.7943,19.0755,18.7943,19.0483,935900.0
2015-04-16 12:20:00,21.0,21.01,20.88,20.9,563500.0,19.0483,19.0574,18.9394,18.9576,563500.0
2015-04-16 12:30:00,20.9,21.0,20.84,20.95,607300.0,18.9576,19.0483,18.9032,19.0029,607300.0
2015-04-16 12:40:00,20.95,21.0,20.92,20.94,413600.0,19.0029,19.0483,18.9757,18.9939,413600.0
2015-04-16 12:50:00,20.94,21.03,20.91,21.01,485200.0,18.9939,19.0755,18.9667,19.0574,485200.0
2015-04-16 13:00:00,21.02,21.16,21.0,21.13,857100.0,19.0664,19.1934,19.0483,19.1662,857100.0
2015-04-16 13:10:00,21.13,21.16,21.08,21.14,537600.0,19.1662,19.1934,19.1209,19.1753,537600.0
2015-04-16 13:20:00,21.14,21.18,21.1,21.12,752900.0,19.1753,19.2116,19.139,19.1571,752900.0
2015-04-16 13:30:00,21.12,21.13,21.06,21.08,491100.0,19.1571,19.1662,19.1027,19.1209,491100.0
2015-04-16 13:40:00,21.07,21.1,21.06,21.09,442300.0,19.1118,19.139,19.1027,19.1299,442300.0
2015-04-16 13:50:00,21.09,21.12,21.03,21.04,393500.0,19.1299,19.1571,19.0755,19.0846,393500.0
2015-04-16 14:00:00,21.04,21.21,21.04,21.21,434200.0,19.0846,19.2388,19.0846,19.2388,434200.0
2015-04-16 14:10:00,21.21,21.21,21.14,21.17,424100.0,19.2388,19.2388,19.1753,19.2025,424100.0
2015-04-16 14:20:00,21.17,21.18,21.0,21.02,332800.0,19.2025,19.2116,19.0483,19.0664,332800.0
2015-04-16 14:30:00,21.01,21.05,20.97,20.97,312700.0,19.0574,19.0936,19.0211,19.0211,312700.0
2015-04-16 14:40:00,20.98,21.05,20.96,21.02,439300.0,19.0302,19.0936,19.012,19.0664,439300.0
2015-04-16 14:50:00,21.03,21.03,20.77,20.81,521500.0,19.0755,19.0755,18.8397,18.876,521500.0
2015-04-16 15:00:00,20.8,20.88,20.77,20.87,718200.0,18.8669,18.9394,18.8397,18.9304,718200.0
2015-04-16 15:10:00,20.87,20.88,20.81,20.84,545600.0,18.9304,18.9394,18.876,18.9032,545600.0
2015-04-16 15:20:00,20.84,20.87,20.79,20.87,634000.0,18.9032,18.9304,18.8578,18.9304,634000.0
2015-04-16 15:30:00,20.87,20.92,20.85,20.92,619700.0,18.9304,18.9757,18.9122,18.9757,619700.0
2015-04-16 15:40:00,20.92,20.92,20.83,20.83,874700.0,18.9757,18.9757,18.8941,18.8941,874700.0
2015-04-16 15:50:00,20.83,20.87,20.83,20.83,977400.0,18.8941,18.9304,18.8941,18.8941,977400.0
2015-04-17 09:30:00,20.51,20.59,20.42,20.58,858100.0,18.6038,18.6764,18.5222,18.6673,858100.0
2015-04-17 09:40:00,20.59,20.7,20.55,20.62,598900.0,18.6764,18.7762,18.6401,18.7036,598900.0
2015-04-17 09:50:00,20.61,20.77,20.6,20.66,425500.0,18.6945,18.8397,18.6855,18.7399,425500.0
2015-04-17 10:00:00,20.65,20.7,20.55,20.6,398500.0,18.7308,18.7762,18.6401,18.6855,398500.0
2015-04-17 10:10:00,20.6,20.61,20.51,20.51,341400.0,18.6855,18.6945,18.6038,18.6038,341400.0
2015-04-17 10:20:00,20.52,20.62,20.48,20.53,563100.0,18.6129,18.7036,18.5766,18.622,563100.0
2015-04-17 10:30:00,20.53,20.64,20.48,20.64,370100.0,18.622,18.7218,18.5766,18.7218,370100.0
2015-04-17 10:40:00,20.65,20.73,20.6,20.65,335100.0,18.7308,18.8034,18.6855,18.7308,335100.0
2015-04-17 10:50:00,20.64,20.67,20.6,20.65,496800.0,18.7218,18.749,18.6855,18.7308,496800.0
2015-04-17 11:00:00,20.65,20.68,20.64,20.65,400100.0,18.7308,18.758,18.7218,18.7308,400100.0
2015-04-17 11:10:00,20.65,20.67,20.58,20.63,858300.0,18.7308,18.749,18.6673,18.7127,858300.0
2015-04-17 11:20:00,20.63,20.7,20.61,20.7,367300.0,18.7127,18.7762,18.6945,18.7762,367300.0
2015-04-17 11:30:00,20.69,20.73,20.6,20.63,290700.0,18.7671,18.8034,18.6855,18.7127,290700.0
2015-04-17 11:40:00,20.62,20.64,20.58,20.6,216800.0,18.7036,18.7218,18.6673,18.6855,216800.0
2015-04-17 11:50:00,20.59,20.65,20.59,20.61,217000.0,18.6764,18.7308,18.6764,18.6945,217000.0
2015-04-17 12:00:00,20.61,20.64,20.47,20.53,341500.0,18.6945,18.7218,18.5676,18.622,341500.0
2015-04-17 12:10:00,20.52,20.52,20.38,20.45,374300.0,18.6129,18.6129,18.4859,18.5494,374300.0
2015-04-17 12:20:00,20.45,20.51,20.39,20.43,402200.0,18.5494,18.6038,18.495,18.5313,402200.0
2015-04-17 12:30:00,20.42,20.5,20.4,20.47,269500.0,18.5222,18.5948,18.5041,18.5676,269500.0
2015-04-17 12:40:00,20.47,20.55,20.46,20.55,323600.0,18.5676,18.6401,18.5585,18.6401,323600.0
2015-04-17 12:50:00,20.54,20.59,20.54,20.58,309800.0,18.631,18.6764,18.631,18.6673,309800.0
2015-04-17 13:00:00,20.58,20.68,20.57,20.66,292200.0,18.6673,18.758,18.6583,18.7399,292200.0
2015-04-17 13:10:00,20.66,20.67,20.55,20.55,279900.0,18.7399,18.749,18.6401,18.6401,279900.0
2015-04-17 13:20:00,20.55,20.55,20.48,20.49,225700.0,18.6401,18.6401,18.5766,18.5857,225700.0
2015-04-17 13:30:00,20.48,20.51,20.44,20.45,222600.0,18.5766,18.6038,18.5403,18.5494,222600.0
2015-04-17 13:40:00,20.45,20.58,20.43,20.56,334700.0,18.5494,18.6673,18.5313,18.6492,334700.0
2015-04-17 13:50:00,20.56,20.57,20.41,20.45,267400.0,18.6492,18.6583,18.5131,18.5494,267400.0
2015-04-17 14:00:00,20.44,20.47,20.39,20.4,326200.0,18.5403,18.5676,18.495,18.5041,326200.0
2015-04-17 14:10:00,20.4,20.45,20.36,20.44,372400.0,18.5041,18.5494,18.4678,18.5403,372400.0
2015-04-17 14:20:00,20.43,20.46,20.42,20.45,312100.0,18.5313,18.5585,18.5222,18.5494,312100.0
2015-04-17 14:30:00,20.45,20.57,20.44,20.57,267000.0,18.5494,18.6583,18.5403,18.6583,267000.0
2015-04-17 14:40:00,20.57,20.59,20.5,20.5,276000.0,18.6583,18.6764,18.5948,18.5948,276000.0
2015-04-17 14:50:00,20.5,20.6,20.48,20.59,432200.0,18.5948,18.6855,18.5766,18.6764,432200.0
2015-04-17 15:00:00,20.59,20.6,20.49,20.49,493800.0,18.6764,18.6855,18.5857,18.5857,493800.0
2015-04-17 15:10:00,20.49,20.57,20.49,20.57,412300.0,18.5857,18.6583,18.5857,18.6583,412300.0
2015-04-17 15:20:00,20.58,20.63,20.57,20.62,463800.0,18.6673,18.7127,18.6583,18.7036,463800.0
2015-04-17 15:30:00,20.62,20.69,20.61,20.66,610400.0,18.7036,18.7671,18.6945,18.7399,610400.0
2015-04-17 15:40:00,20.66,20.71,20.64,20.68,753100.0,18.7399,18.7852,18.7218,18.758,753100.0
2015-04-17 15:50:00,20.68,20.7,20.66,20.66,745800.0,18.758,18.7762,18.7399,18.7399,745800.0
2015-04-20 09:30:00,20.65,20.75,20.55,20.6,537400.0,18.7308,18.8215,18.6401,18.6855,537400.0
2015-04-20 09:40:00,20.61,20.83,20.58,20.77,516800.0,18.6945,18.8941,18.6673,18.8397,516800.0
2015-04-20 09:50:00,20.77,21.13,20.74,21.11,989000.0,18.8397,19.1662,18.8125,19.1481,989000.0
2015-04-20 10:00:00,21.14,21.19,20.99,21.03,691100.0,19.1753,19.2206,19.0392,19.0755,691100.0
2015-04-20 10:10:00,21.03,21.06,21.0,21.02,410900.0,19.0755,19.1027,19.0483,19.0664,410900.0
2015-04-20 10:20:00,21.02,21.03,20.95,21.01,423700.0,19.0664,19.0755,19.0029,19.0574,423700.0
2015-04-20 10:30:00,21.02,21.04,20.91,20.92,467100.0,19.0664,19.0846,18.9667,18.9757,467100.0
2015-04-20 10:40:00,20.92,20.97,20.84,20.86,502900.0,18.9757,19.0211,18.9032,18.9213,502900.0
2015-04-20 10:50:00,20.86,20.9,20.84,20.86,382200.0,18.9213,18.9576,18.9032,18.9213,382200.0
2015-04-20 11:00:00,20.86,20.91,20.83,20.83,462300.0,18.9213,18.9667,18.8941,18.8941,462300.0
2015-04-20 11:10:00,20.83,20.84,20.79,20.8,317600.0,18.8941,18.9032,18.8578,18.8669,317600.0
2015-04-20 11:20:00,20.8,20.81,20.75,20.76,300300.0,18.8669,18.876,18.8215,18.8306,300300.0
2015-04-20 11:30:00,20.76,20.84,20.75,20.82,278200.0,18.8306,18.9032,18.8215,18.885,278200.0
2015-04-20 11:40:00,20.83,20.87,20.8,20.82,284500.0,18.8941,18.9304,18.8669,18.885,284500.0
2015-04-20 11:50:00,20.82,20.83,20.77,20.8,203400.0,18.885,18.8941,18.8397,18.8669,203400.0
2015-04-20 12:00:00,20.81,20.81,20.77,20.78,326700.0,18.876,18.876,18.8397,18.8487,326700.0
2015-04-20 12:10:00,20.77,20.83,20.76,20.8,421800.0,18.8397,18.8941,18.8306,18.8669,421800.0
2015-04-20 12:20:00,20.8,20.91,20.8,20.89,365900.0,18.8669,18.9667,18.8669,18.9485,365900.0
2015-04-20 12:30:00,20.89,20.9,20.84,20.85,91400.0,18.9485,18.9576,18.9032,18.9122,91400.0
2015-04-20 12:40:00,20.86,20.89,20.84,20.86,145500.0,18.9213,18.9485,18.9032,18.9213,145500.0
2015-04-20 12:50:00,20.86,20.88,20.83,20.87,142400.0,18.9213,18.9394,18.8941,18.9304,142400.0
2015-04-20 13:00:00,20.87,20.91,20.87,20.89,229500.0,18.9304,18.9667,18.9304,18.9485,229500.0
2015-04-20 13:10:00,20.89,20.9,20.87,20.88,111500.0,18.9485,18.9576,18.9304,18.9394,111500.0
2015-04-20 13:20:00,20.87,20.89,20.85,20.89,132800.0,18.9304,18.9485,18.9122,18.9485,132800.0
2015-04-20 13:30:00,20.88,20.89,20.84,20.84,117700.0,18.9394,18.9485,18.9032,18.9032,117700.0
2015-04-20 13:40:00,20.85,20.85,20.79,20.8,129500.0,18.9122,18.9122,18.8578,18.8669,129500.0
2015-04-20 13:50:00,20.8,20.84,20.73,20.75,241300.0,18.8669,18.9032,18.8034,18.8215,241300.0
2015-04-20 14:00:00,20.75,20.79,20.7,20.74,162900.0,18.8215,18.8578,18.7762,18.8125,162900.0
2015-04-20 14:10:00,20.73,20.77,20.71,20.76,153400.0,18.8034,18.8397,18.7852,18.8306,153400.0
2015-04-20 14:20:00,20.76,20.83,20.76,20.8,155800.0,18.8306,18.8941,18.8306,18.8669,155800.0
2015-04-20 14:30:00,20.79,20.82,20.75,20.77,254300.0,18.8578,18.885,18.8215,18.8397,254300.0
2015-04-20 14:40:00,20.77,20.78,20.73,20.74,113700.0,18.8397,18.8487,18.8034,18.8125,113700.0
2015-04-20 14:50:00,20.74,20.77,20.72,20.74,136600.0,18.8125,18.8397,18.7943,18.8125,136600.0
2015-04-20 15:00:00,20.73,20.76,20.73,20.74,316900.0,18.8034,18.8306,18.8034,18.8125,316900.0
2015-04-20 15:10:00,20.75,20.75,20.71,20.73,439700.0,18.8215,18.8215,18.7852,18.8034,439700.0
2015-04-20 15:20:00,20.73,20.73,20.68,20.69,420000.0,18.8034,18.8034,18.758,18.7671,420000.0
2015-04-20 15:30:00,20.69,20.7,20.58,20.58,417400.0,18.7671,18.7762,18.6673,18.6673,417400.0
2015-04-20 15:40:00,20.59,20.63,20.57,20.59,501100.0,18.6764,18.7127,18.6583,18.6764,501100.0
2015-04-20 15:50:00,20.6,20.67,20.59,20.66,1049400.0,18.6855,18.749,18.6764,18.7399,1049400.0
2015-04-21 09:30:00,20.52,20.63,20.26,20.38,824700.0,18.6129,18.7127,18.3771,18.4859,824700.0
2015-04-21 09:40:00,20.39,20.51,20.26,20.31,536500.0,18.495,18.6038,18.3771,18.4224,536500.0
2015-04-21 09:50:00,20.31,20.34,20.18,20.25,513400.0,18.4224,18.4496,18.3045,18.368,513400.0
2015-04-21 10:00:00,20.25,20.28,20.15,20.26,397400.0,18.368,18.3952,18.2773,18.3771,397400.0
2015-04-21 10:10:00,20.26,20.47,20.25,20.45,411800.0,18.3771,18.5676,18.368,18.5494,411800.0
2015-04-21 10:20:00,20.45,20.49,20.37,20.4,318000.0,18.5494,18.5857,18.4768,18.5041,318000.0
2015-04-21 10:30:00,20.39,20.5,20.37,20.46,311300.0,18.495,18.5948,18.4768,18.5585,311300.0
2015-04-21 10:40:00,20.46,20.55,20.42,20.51,323800.0,18.5585,18.6401,18.5222,18.6038,323800.0
2015-04-21 10:50:00,20.52,20.53,20.44,20.46,211500.0,18.6129,18.622,18.5403,18.5585,211500.0
2015-04-21 11:00:00,20.46,20.47,20.4,20.41,169800.0,18.5585,18.5676,18.5041,18.5131,169800.0
2015-04-21 11:10:00,20.41,20.42,20.27,20.28,326700.0,18.5131,18.5222,18.3861,18.3952,326700.0
2015-04-21 11:20:00,20.27,20.3,20.23,20.25,321300.0,18.3861,18.4134,18.3499,18.368,321300.0
2015-04-21 11:30:00,20.25,20.29,20.17,20.18,386600.0,18.368,18.4043,18.2954,18.3045,386600.0
2015-04-21 11:40:00,20.17,20.23,20.09,20.13,307300.0,18.2954,18.3499,18.2229,18.2592,307300.0
2015-04-21 11:50:00,20.14,20.17,20.09,20.15,266500.0,18.2682,18.2954,18.2229,18.2773,266500.0
2015-04-21 12:00:00,20.15,20.18,20.12,20.17,155000.0,18.2773,18.3045,18.2501,18.2954,155000.0
2015-04-21 12:10:00,20.17,20.28,20.13,20.28,323300.0,18.2954,18.3952,18.2592,18.3952,323300.0
2015-04-21 12:20:00,20.28,20.33,20.26,20.28,187800.0,18.3952,18.4406,18.3771,18.3952,187800.0
2015-04-21 12:30:00,20.3,20.33,20.29,20.31,183500.0,18.4134,18.4406,18.4043,18.4224,183500.0
2015-04-21 12:40:00,20.32,20.34,20.27,20.29,214400.0,18.4315,18.4496,18.3861,18.4043,214400.0
2015-04-21 12:50:00,20.28,20.29,20.2,20.2,114800.0,18.3952,18.4043,18.3226,18.3226,114800.0
2015-04-21 13:00:00,20.21,20.21,20.15,20.16,198000.0,18.3317,18.3317,18.2773,18.2864,198000.0
2015-04-21 13:10:00,20.16,20.22,20.13,20.21,179000.0,18.2864,18.3408,18.2592,18.3317,179000.0
2015-04-21 13:20:00,20.21,20.23,20.16,20.17,6590900.0,18.3317,18.3499,18.2864,18.2954,6590900.0
2015-04-21 13:30:00,20.17,20.19,20.1,20.16,391700.0,18.2954,18.3136,18.2319,18.2864,391700.0
2015-04-21 13:40:00,20.16,20.17,20.09,20.1,329100.0,18.2864,18.2954,18.2229,18.2319,329100.0
2015-04-21 13:50:00,20.09,20.1,20.06,20.07,306200.0,18.2229,18.2319,18.1957,18.2047,306200.0
2015-04-21 14:00:00,20.08,20.1,20.04,20.09,250600.0,18.2138,18.2319,18.1775,18.2229,250600.0
2015-04-21 14:10:00,20.09,20.2,20.06,20.2,266900.0,18.2229,18.3226,18.1957,18.3226,266900.0
2015-04-21 14:20:00,20.2,20.24,20.16,20.19,383700.0,18.3226,18.3589,18.2864,18.3136,383700.0
2015-04-21 14:30:00,20.2,20.25,20.19,20.24,236700.0,18.3226,18.368,18.3136,18.3589,236700.0
2015-04-21 14:40:00,20.24,20.26,20.2,20.25,267300.0,18.3589,18.3771,18.3226,18.368,267300.0
2015-04-21 14:50:00,20.24,20.27,20.23,20.25,179900.0,18.3589,18.3861,18.3499,18.368,179900.0
2015-04-21 15:00:00,20.25,20.28,20.23,20.25,203900.0,18.368,18.3952,18.3499,18.368,203900.0
2015-04-21 15:10:00,20.24,20.28,20.24,20.28,186700.0,18.3589,18.3952,18.3589,18.3952,186700.0
2015-04-21 15:20:00,20.28,20.3,20.26,20.29,345100.0,18.3952,18.4134,18.3771,18.4043,345100.0
2015-04-21 15:30:00,20.29,20.3,20.24,20.24,258400.0,18.4043,18.4134,18.3589,18.3589,258400.0
2015-04-21 15:40:00,20.24,20.28,20.22,20.26,412500.0,18.3589,18.3952,18.3408,18.3771,412500.0
2015-04-21 15:50:00,20.26,20.28,20.22,20.24,792300.0,18.3771,18.3952,18.3408,18.3589,792300.0
2015-04-22 09:30:00,20.45,20.53,20.2,20.49,537100.0,18.5494,18.622,18.3226,18.5857,537100.0
2015-04-22 09:40:00,20.48,20.61,20.4,20.56,679400.0,18.5766,18.6945,18.5041,18.6492,679400.0
2015-04-22 09:50:00,20.56,20.6,20.48,20.57,356100.0,18.6492,18.6855,18.5766,18.6583,356100.0
2015-04-22 10:00:00,20.56,20.58,20.37,20.37,372300.0,18.6492,18.6673,18.4768,18.4768,372300.0
2015-04-22 10:10:00,20.37,20.39,20.29,20.31,350400.0,18.4768,18.495,18.4043,18.4224,350400.0
2015-04-22 10:20:00,20.3,20.5,20.3,20.5,528100.0,18.4134,18.5948,18.4134,18.5948,528100.0
2015-04-22 10:30:00,20.5,20.57,20.44,20.5,456500.0,18.5948,18.6583,18.5403,18.5948,456500.0
2015-04-22 10:40:00,20.5,20.63,20.45,20.63,770300.0,18.5948,18.7127,18.5494,18.7127,770300.0
2015-04-22 10:50:00,20.63,20.72,20.54,20.67,411800.0,18.7127,18.7943,18.631,18.749,411800.0
2015-04-22 11:00:00,20.67,20.67,20.5,20.5,333600.0,18.749,18.749,18.5948,18.5948,333600.0
2015-04-22 11:10:00,20.5,20.59,20.48,20.59,282500.0,18.5948,18.6764,18.5766,18.6764,282500.0
2015-04-22 11:20:00,20.59,20.69,20.58,20.68,418300.0,18.6764,18.7671,18.6673,18.758,418300.0
2015-04-22 11:30:00,20.68,20.73,20.61,20.63,260500.0,18.758,18.8034,18.6945,18.7127,260500.0
2015-04-22 11:40:00,20.63,20.66,20.57,20.61,150900.0,18.7127,18.7399,18.6583,18.6945,150900.0
2015-04-22 11:50:00,20.61,20.62,20.52,20.6,164600.0,18.6945,18.7036,18.6129,18.6855,164600.0
2015-04-22 12:00:00,20.6,20.62,20.53,20.58,155700.0,18.6855,18.7036,18.622,18.6673,155700.0
2015-04-22 12:10:00,20.59,20.75,20.58,20.73,422500.0,18.6764,18.8215,18.6673,18.8034,422500.0
2015-04-22 12:20:00,20.73,20.79,20.7,20.71,389900.0,18.8034,18.8578,18.7762,18.7852,389900.0
2015-04-22 12:30:00,20.71,20.73,20.7,20.7,235100.0,18.7852,18.8034,18.7762,18.7762,235100.0
2015-04-22 12:40:00,20.7,20.72,20.65,20.66,190800.0,18.7762,18.7943,18.7308,18.7399,190800.0
2015-04-22 12:50:00,20.65,20.68,20.58,20.58,165300.0,18.7308,18.758,18.6673,18.6673,165300.0
2015-04-22 13:00:00,20.57,20.58,20.51,20.53,160700.0,18.6583,18.6673,18.6038,18.622,160700.0
2015-04-22 13:10:00,20.53,20.59,20.5,20.57,254600.0,18.622,18.6764,18.5948,18.6583,254600.0
2015-04-22 13:20:00,20.57,20.62,20.56,20.59,202000.0,18.6583,18.7036,18.6492,18.6764,202000.0
2015-04-22 13:30:00,20.59,20.63,20.56,20.62,228900.0,18.6764,18.7127,18.6492,18.7036,228900.0
2015-04-22 13:40:00,20.61,20.7,20.59,20.66,201500.0,18.6945,18.7762,18.6764,18.7399,201500.0
2015-04-22 13:50:00,20.66,20.7,20.64,20.66,199300.0,18.7399,18.7762,18.7218,18.7399,199300.0
2015-04-22 14:00:00,20.65,20.69,20.65,20.65,177300.0,18.7308,18.7671,18.7308,18.7308,177300.0
2015-04-22 14:10:00,20.66,20.7,20.6,20.69,253100.0,18.7399,18.7762,18.6855,18.7671,253100.0
2015-04-22 14:20:00,20.68,20.7,20.66,20.68,283500.0,18.758,18.7762,18.7399,18.758,283500.0
2015-04-22 14:30:00,20.67,20.69,20.65,20.69,398300.0,18.749,18.7671,18.7308,18.7671,398300.0
2015-04-22 14:40:00,20.69,20.69,20.6,20.66,296200.0,18.7671,18.7671,18.6855,18.7399,296200.0
2015-04-22 14:50:00,20.66,20.7,20.65,20.67,235000.0,18.7399,18.7762,18.7308,18.749,235000.0
2015-04-22 15:00:00,20.67,20.68,20.59,20.6,289000.0,18.749,18.758,18.6764,18.6855,289000.0
2015-04-22 15:10:00,20.61,20.61,20.56,20.6,284300.0,18.6945,18.6945,18.6492,18.6855,284300.0
2015-04-22 15:20:00,20.59,20.61,20.57,20.59,423400.0,18.6764,18.6945,18.6583,18.6764,423400.0
2015-04-22 15:30:00,20.6,20.62,20.57,20.62,710700.0,18.6855,18.7036,18.6583,18.7036,710700.0
2015-04-22 15:40:00,20.62,20.64,20.54,20.56,578700.0,18.7036,18.7218,18.631,18.6492,578700.0
2015-04-22 15:50:00,20.56,20.59,20.55,20.57,671200.0,18.6492,18.6764,18.6401,18.6583,671200.0
2015-04-23 09:30:00,19.83,20.18,19.71,19.85,1260700.0,17.987,18.3045,17.8782,18.0052,1260700.0
2015-04-23 09:40:00,19.86,19.99,19.8,19.95,666800.0,18.0142,18.1322,17.9598,18.0959,666800.0
2015-04-23 09:50:00,19.95,20.09,19.86,20.04,549300.0,18.0959,18.2229,18.0142,18.1775,549300.0
2015-04-23 10:00:00,20.04,20.04,19.86,19.86,531900.0,18.1775,18.1775,18.0142,18.0142,531900.0
2015-04-23 10:10:00,19.87,19.94,19.75,19.76,588500.0,18.0233,18.0868,17.9145,17.9235,588500.0
2015-04-23 10:20:00,19.76,19.79,19.63,19.64,976900.0,17.9235,17.9507,17.8056,17.8147,976900.0
2015-04-23 10:30:00,19.64,19.81,19.55,19.8,983100.0,17.8147,17.9689,17.7331,17.9598,983100.0
2015-04-23 10:40:00,19.8,19.83,19.71,19.74,584100.0,17.9598,17.987,17.8782,17.9054,584100.0
2015-04-23 10:50:00,19.74,19.78,19.66,19.7,440100.0,17.9054,17.9417,17.8328,17.8691,440100.0
2015-04-23 11:00:00,19.7,19.9,19.7,19.88,693800.0,17.8691,18.0505,17.8691,18.0324,693800.0
2015-04-23 11:10:00,19.89,19.94,19.88,19.9,511600.0,18.0415,18.0868,18.0324,18.0505,511600.0
2015-04-23 11:20:00,19.9,20.17,19.89,20.12,1014400.0,18.0505,18.2954,18.0415,18.2501,1014400.0
2015-04-23 11:30:00,20.12,20.34,20.11,20.32,870100.0,18.2501,18.4496,18.241,18.4315,870100.0
2015-04-23 11:40:00,20.32,20.45,20.29,20.3,794400.0,18.4315,18.5494,18.4043,18.4134,794400.0
2015-04-23 11:50:00,20.3,20.39,20.21,20.29,833400.0,18.4134,18.495,18.3317,18.4043,833400.0
2015-04-23 12:00:00,20.3,20.31,20.18,20.26,705700.0,18.4134,18.4224,18.3045,18.3771,705700.0
2015-04-23 12:10:00,20.26,20.28,20.17,20.18,428100.0,18.3771,18.3952,18.2954,18.3045,428100.0
2015-04-23 12:20:00,20.18,20.3,20.12,20.18,523800.0,18.3045,18.4134,18.2501,18.3045,523800.0
2015-04-23 12:30:00,20.18,20.27,20.13,20.24,596600.0,18.3045,18.3861,18.2592,18.3589,596600.0
2015-04-23 12:40:00,20.23,20.27,20.16,20.17,303000.0,18.3499,18.3861,18.2864,18.2954,303000.0
2015-04-23 12:50:00,20.18,20.18,20.03,20.08,416100.0,18.3045,18.3045,18.1684,18.2138,416100.0
2015-04-23 13:00:00,20.09,20.2,20.08,20.15,537100.0,18.2229,18.3226,18.2138,18.2773,537100.0
2015-04-23 13:10:00,20.14,20.29,20.14,20.29,359600.0,18.2682,18.4043,18.2682,18.4043,359600.0
2015-04-23 13:20:00,20.29,20.39,20.28,20.34,397700.0,18.4043,18.495,18.3952,18.4496,397700.0
2015-04-23 13:30:00,20.33,20.44,20.33,20.37,447500.0,18.4406,18.5403,18.4406,18.4768,447500.0
2015-04-23 13:40:00,20.38,20.5,20.34,20.48,465600.0,18.4859,18.5948,18.4496,18.5766,465600.0
2015-04-23 13:50:00,20.48,20.57,20.47,20.52,386600.0,18.5766,18.6583,18.5676,18.6129,386600.0
2015-04-23 14:00:00,20.52,20.53,20.43,20.49,355900.0,18.6129,18.622,18.5313,18.5857,355900.0
2015-04-23 14:10:00,20.5,20.51,20.37,20.4,527500.0,18.5948,18.6038,18.4768,18.5041,527500.0
2015-04-23 14:20:00,20.4,20.43,20.32,20.33,461900.0,18.5041,18.5313,18.4315,18.4406,461900.0
2015-04-23 14:30:00,20.33,20.33,20.17,20.19,632700.0,18.4406,18.4406,18.2954,18.3136,632700.0
2015-04-23 14:40:00,20.18,20.21,20.13,20.19,699100.0,18.3045,18.3317,18.2592,18.3136,699100.0
2015-04-23 14:50:00,20.19,20.2,20.15,20.2,407300.0,18.3136,18.3226,18.2773,18.3226,407300.0
2015-04-23 15:00:00,20.2,20.29,20.19,20.21,616000.0,18.3226,18.4043,18.3136,18.3317,616000.0
2015-04-23 15:10:00,20.21,20.24,20.17,20.23,598200.0,18.3317,18.3589,18.2954,18.3499,598200.0
2015-04-23 15:20:00,20.23,20.24,20.17,20.19,570500.0,18.3499,18.3589,18.2954,18.3136,570500.0
2015-04-23 15:30:00,20.19,20.2,20.17,20.17,454900.0,18.3136,18.3226,18.2954,18.2954,454900.0
2015-04-23 15:40:00,20.18,20.19,20.1,20.1,1007200.0,18.3045,18.3136,18.2319,18.2319,1007200.0
2015-04-23 15:50:00,20.11,20.11,20.05,20.07,1179600.0,18.241,18.241,18.1866,18.2047,1179600.0
2015-04-24 09:30:00,20.45,21.01,20.44,20.92,1556800.0,18.5494,19.0574,18.5403,18.9757,1556800.0
2015-04-24 09:40:00,20.91,21.27,20.87,21.08,1607500.0,18.9667,19.2932,18.9304,19.1209,1607500.0
2015-04-24 09:50:00,21.07,21.1,20.89,21.03,1148200.0,19.1118,19.139,18.9485,19.0755,1148200.0
2015-04-24 10:00:00,21.02,21.08,20.83,20.92,1021600.0,19.0664,19.1209,18.8941,18.9757,1021600.0
2015-04-24 10:10:00,20.9,21.04,20.82,21.02,865300.0,18.9576,19.0846,18.885,19.0664,865300.0
2015-04-24 10:20:00,21.02,21.07,20.94,20.95,855200.0,19.0664,19.1118,18.9939,19.0029,855200.0
2015-04-24 10:30:00,20.95,21.13,20.93,21.1,1178900.0,19.0029,19.1662,18.9848,19.139,1178900.0
2015-04-24 10:40:00,21.11,21.13,20.97,20.99,815900.0,19.1481,19.1662,19.0211,19.0392,815900.0
2015-04-24 10:50:00,21.0,21.06,20.97,21.02,379600.0,19.0483,19.1027,19.0211,19.0664,379600.0
2015-04-24 11:00:00,21.01,21.03,20.88,20.91,498900.0,19.0574,19.0755,18.9394,18.9667,498900.0
2015-04-24 11:10:00,20.9,21.03,20.9,21.0,379000.0,18.9576,19.0755,18.9576,19.0483,379000.0
2015-04-24 11:20:00,21.0,21.0,20.84,20.85,323700.0,19.0483,19.0483,18.9032,18.9122,323700.0
2015-04-24 11:30:00,20.84,20.88,20.8,20.83,302100.0,18.9032,18.9394,18.8669,18.8941,302100.0
2015-04-24 11:40:00,20.84,20.96,20.83,20.85,317200.0,18.9032,19.012,18.8941,18.9122,317200.0
2015-04-24 11:50:00,20.86,20.93,20.8,20.89,255000.0,18.9213,18.9848,18.8669,18.9485,255000.0
2015-04-24 12:00:00,20.89,20.9,20.83,20.89,204800.0,18.9485,18.9576,18.8941,18.9485,204800.0
2015-04-24 12:10:00,20.89,20.96,20.85,20.96,293700.0,18.9485,19.012,18.9122,19.012,293700.0
2015-04-24 12:20:00,20.97,20.99,20.9,20.92,342900.0,19.0211,19.0392,18.9576,18.9757,342900.0
2015-04-24 12:30:00,20.93,20.99,20.91,20.92,321000.0,18.9848,19.0392,18.9667,18.9757,321000.0
2015-04-24 12:40:00,20.92,20.96,20.9,20.93,288800.0,18.9757,19.012,18.9576,18.9848,288800.0
2015-04-24 12:50:00,20.93,21.0,20.93,20.98,296200.0,18.9848,19.0483,18.9848,19.0302,296200.0
2015-04-24 13:00:00,20.99,21.04,20.99,21.03,397300.0,19.0392,19.0846,19.0392,19.0755,397300.0
2015-04-24 13:10:00,21.04,21.08,21.02,21.08,238600.0,19.0846,19.1209,19.0664,19.1209,238600.0
2015-04-24 13:20:00,21.07,21.11,21.07,21.09,451200.0,19.1118,19.1481,19.1118,19.1299,451200.0
2015-04-24 13:30:00,21.09,21.09,20.97,21.0,426500.0,19.1299,19.1299,19.0211,19.0483,426500.0
2015-04-24 13:40:00,21.0,21.08,20.97,21.0,339500.0,19.0483,19.1209,19.0211,19.0483,339500.0
2015-04-24 13:50:00,20.99,21.01,20.94,20.96,327500.0,19.0392,19.0574,18.9939,19.012,327500.0
2015-04-24 14:00:00,20.96,21.0,20.91,20.92,279400.0,19.012,19.0483,18.9667,18.9757,279400.0
2015-04-24 14:10:00,20.91,20.93,20.8,20.82,487100.0,18.9667,18.9848,18.8669,18.885,487100.0
2015-04-24 14:20:00,20.83,20.86,20.76,20.8,301700.0,18.8941,18.9213,18.8306,18.8669,301700.0
2015-04-24 14:30:00,20.8,20.84,20.78,20.8,350300.0,18.8669,18.9032,18.8487,18.8669,350300.0
2015-04-24 14:40:00,20.81,20.85,20.77,20.78,354500.0,18.876,18.9122,18.8397,18.8487,354500.0
2015-04-24 14:50:00,20.79,20.81,20.72,20.74,324200.0,18.8578,18.876,18.7943,18.8125,324200.0
2015-04-24 15:00:00,20.75,20.87,20.74,20.87,350900.0,18.8215,18.9304,18.8125,18.9304,350900.0
2015-04-24 15:10:00,20.87,20.91,20.8,20.8,374900.0,18.9304,18.9667,18.8669,18.8669,374900.0
2015-04-24 15:20:00,20.81,20.89,20.8,20.88,415200.0,18.876,18.9485,18.8669,18.9394,415200.0
2015-04-24 15:30:00,20.88,20.92,20.87,20.92,375200.0,18.9394,18.9757,18.9304,18.9757,375200.0
2015-04-24 15:40:00,20.92,20.95,20.84,20.85,955800.0,18.9757,19.0029,18.9032,18.9122,955800.0
2015-04-24 15:50:00,20.85,20.87,20.8,20.82,1179900.0,18.9122,18.9304,18.8669,18.885,1179900.0
2015-04-27 09:30:00,21.25,21.47,21.15,21.42,1151900.0,19.2751,19.4746,19.1844,19.4293,1151900.0
2015-04-27 09:40:00,21.42,21.55,21.33,21.42,1052900.0,19.4293,19.5472,19.3476,19.4293,1052900.0
2015-04-27 09:50:00,21.43,21.55,21.42,21.54,719100.0,19.4383,19.5472,19.4293,19.5381,719100.0
2015-04-27 10:00:00,21.54,21.73,21.54,21.7,1413400.0,19.5381,19.7104,19.5381,19.6832,1413400.0
2015-04-27 10:10:00,21.71,21.82,21.67,21.77,1061800.0,19.6923,19.7921,19.656,19.7467,1061800.0
2015-04-27 10:20:00,21.76,21.92,21.76,21.9,1176300.0,19.7377,19.8828,19.7377,19.8646,1176300.0
2015-04-27 10:30:00,21.9,21.9,21.79,21.9,522300.0,19.8646,19.8646,19.7649,19.8646,522300.0
2015-04-27 10:40:00,21.89,21.94,21.77,21.78,616100.0,19.8556,19.9009,19.7467,19.7558,616100.0
2015-04-27 10:50:00,21.78,21.82,21.68,21.81,725900.0,19.7558,19.7921,19.6651,19.783,725900.0
2015-04-27 11:00:00,21.81,21.84,21.69,21.72,507900.0,19.783,19.8102,19.6742,19.7014,507900.0
2015-04-27 11:10:00,21.72,21.75,21.67,21.68,457500.0,19.7014,19.7286,19.656,19.6651,457500.0
2015-04-27 11:20:00,21.67,21.72,21.63,21.65,436100.0,19.656,19.7014,19.6197,19.6379,436100.0
2015-04-27 11:30:00,21.65,21.76,21.64,21.75,398100.0,19.6379,19.7377,19.6288,19.7286,398100.0
2015-04-27 11:40:00,21.75,21.81,21.73,21.75,344100.0,19.7286,19.783,19.7104,19.7286,344100.0
2015-04-27 11:50:00,21.76,21.82,21.74,21.8,356700.0,19.7377,19.7921,19.7195,19.7739,356700.0
2015-04-27 12:00:00,21.79,21.88,21.78,21.88,386700.0,19.7649,19.8465,19.7558,19.8465,386700.0
2015-04-27 12:10:00,21.88,21.98,21.87,21.98,690900.0,19.8465,19.9372,19.8374,19.9372,690900.0
2015-04-27 12:20:00,21.97,22.1,21.96,21.97,837500.0,19.9281,20.0461,19.9191,19.9281,837500.0
2015-04-27 12:30:00,21.97,21.98,21.92,21.93,297400.0,19.9281,19.9372,19.8828,19.8919,297400.0
2015-04-27 12:40:00,21.93,21.98,21.91,21.94,406700.0,19.8919,19.9372,19.8737,19.9009,406700.0
2015-04-27 12:50:00,21.95,21.95,21.89,21.91,536800.0,19.91,19.91,19.8556,19.8737,536800.0
2015-04-27 13:00:00,21.91,21.94,21.89,21.93,292200.0,19.8737,19.9009,19.8556,19.8919,292200.0
2015-04-27 13:10:00,21.93,21.93,21.78,21.87,391400.0,19.8919,19.8919,19.7558,19.8374,391400.0
2015-04-27 13:20:00,21.87,21.95,21.85,21.92,287500.0,19.8374,19.91,19.8193,19.8828,287500.0
2015-04-27 13:30:00,21.93,22.02,21.9,22.02,675000.0,19.8919,19.9735,19.8646,19.9735,675000.0
2015-04-27 13:40:00,22.01,22.02,21.91,21.93,347300.0,19.9644,19.9735,19.8737,19.8919,347300.0
2015-04-27 13:50:00,21.93,21.95,21.92,21.93,240500.0,19.8919,19.91,19.8828,19.8919,240500.0
2015-04-27 14:00:00,21.92,21.95,21.89,21.89,292700.0,19.8828,19.91,19.8556,19.8556,292700.0
2015-04-27 14:10:00,21.89,21.98,21.86,21.98,282100.0,19.8556,19.9372,19.8284,19.9372,282100.0
2015-04-27 14:20:00,21.98,22.0,21.94,21.98,403800.0,19.9372,19.9554,19.9009,19.9372,403800.0
2015-04-27 14:30:00,21.98,21.99,21.94,21.95,320500.0,19.9372,19.9463,19.9009,19.91,320500.0
2015-04-27 14:40:00,21.95,22.03,21.95,22.03,358100.0,19.91,19.9826,19.91,19.9826,358100.0
2015-04-27 14:50:00,22.02,22.12,21.99,21.99,835200.0,19.9735,20.0642,19.9463,19.9463,835200.0
2015-04-27 15:00:00,21.99,22.11,21.95,22.1,652600.0,19.9463,20.0551,19.91,20.0461,652600.0
2015-04-27 15:10:00,22.1,22.12,22.0,22.0,509300.0,20.0461,20.0642,19.9554,19.9554,509300.0
2015-04-27 15:20:00,22.0,22.03,21.88,21.9,874400.0,19.9554,19.9826,19.8465,19.8646,874400.0
2015-04-27 15:30:00,21.9,21.91,21.78,21.89,796500.0,19.8646,19.8737,19.7558,19.8556,796500.0
2015-04-27 15:40:00,21.89,21.89,21.82,21.82,727600.0,19.8556,19.8556,19.7921,19.7921,727600.0
2015-04-27 15:50:00,21.82,21.88,21.81,21.82,1849500.0,19.7921,19.8465,19.783,19.7921,1849500.0
2015-04-28 09:30:00,22.46,22.66,22.35,22.4,2607600.0,20.3726,20.554,20.2728,20.3182,2607600.0
2015-04-28 09:40:00,22.39,22.57,22.33,22.55,998900.0,20.3091,20.4724,20.2547,20.4542,998900.0
2015-04-28 09:50:00,22.55,22.78,22.54,22.68,1924900.0,20.4542,20.6629,20.4452,20.5722,1924900.0
2015-04-28 10:00:00,22.68,22.75,22.54,22.55,1264900.0,20.5722,20.6357,20.4452,20.4542,1264900.0
2015-04-28 10:10:00,22.56,22.59,22.47,22.48,1251800.0,20.4633,20.4905,20.3817,20.3907,1251800.0
2015-04-28 10:20:00,22.48,22.51,22.38,22.47,1183400.0,20.3907,20.418,20.3,20.3817,1183400.0
2015-04-28 10:30:00,22.46,22.55,22.44,22.53,1144500.0,20.3726,20.4542,20.3545,20.4361,1144500.0
2015-04-28 10:40:00,22.52,22.67,22.5,22.59,883300.0,20.427,20.5631,20.4089,20.4905,883300.0
2015-04-28 10:50:00,22.59,22.67,22.53,22.66,671900.0,20.4905,20.5631,20.4361,20.554,671900.0
2015-04-28 11:00:00,22.66,22.75,22.64,22.74,933100.0,20.554,20.6357,20.5359,20.6266,933100.0
2015-04-28 11:10:00,22.73,22.82,22.73,22.76,1016900.0,20.6175,20.6991,20.6175,20.6447,1016900.0
2015-04-28 11:20:00,22.76,22.76,22.65,22.7,690900.0,20.6447,20.6447,20.5449,20.5903,690900.0
2015-04-28 11:30:00,22.7,22.8,22.69,22.77,445600.0,20.5903,20.681,20.5812,20.6538,445600.0
2015-04-28 11:40:00,22.77,22.81,22.73,22.76,346200.0,20.6538,20.6901,20.6175,20.6447,346200.0
2015-04-28 11:50:00,22.76,22.8,22.63,22.65,537800.0,20.6447,20.681,20.5268,20.5449,537800.0
2015-04-28 12:00:00,22.65,22.65,22.55,22.61,471200.0,20.5449,20.5449,20.4542,20.5087,471200.0
2015-04-28 12:10:00,22.6,22.75,22.57,22.58,1020200.0,20.4996,20.6357,20.4724,20.4815,1020200.0
2015-04-28 12:20:00,22.59,22.62,22.54,22.59,477800.0,20.4905,20.5177,20.4452,20.4905,477800.0
2015-04-28 12:30:00,22.58,22.63,22.58,22.6,297600.0,20.4815,20.5268,20.4815,20.4996,297600.0
2015-04-28 12:40:00,22.6,22.62,22.51,22.52,393100.0,20.4996,20.5177,20.418,20.427,393100.0
2015-04-28 12:50:00,22.53,22.57,22.49,22.57,338900.0,20.4361,20.4724,20.3998,20.4724,338900.0
2015-04-28 13:00:00,22.56,22.58,22.55,22.57,431900.0,20.4633,20.4815,20.4542,20.4724,431900.0
2015-04-28 13:10:00,22.57,22.7,22.56,22.69,382100.0,20.4724,20.5903,20.4633,20.5812,382100.0
2015-04-28 13:20:00,22.69,22.71,22.66,22.68,443000.0,20.5812,20.5994,20.554,20.5722,443000.0
2015-04-28 13:30:00,22.68,22.77,22.67,22.75,664500.0,20.5722,20.6538,20.5631,20.6357,664500.0
2015-04-28 13:40:00,22.75,22.75,22.68,22.69,400700.0,20.6357,20.6357,20.5722,20.5812,400700.0
2015-04-28 13:50:00,22.69,22.71,22.66,22.68,335200.0,20.5812,20.5994,20.554,20.5722,335200.0
2015-04-28 14:00:00,22.68,22.72,22.66,22.67,450000.0,20.5722,20.6084,20.554,20.5631,450000.0
2015-04-28 14:10:00,22.68,22.7,22.67,22.7,242400.0,20.5722,20.5903,20.5631,20.5903,242400.0
2015-04-28 14:20:00,22.7,22.79,22.69,22.78,520700.0,20.5903,20.6719,20.5812,20.6629,520700.0
2015-04-28 14:30:00,22.77,22.79,22.72,22.75,696300.0,20.6538,20.6719,20.6084,20.6357,696300.0
2015-04-28 14:40:00,22.76,22.78,22.74,22.76,461400.0,20.6447,20.6629,20.6266,20.6447,461400.0
2015-04-28 14:50:00,22.76,22.8,22.73,22.74,563500.0,20.6447,20.681,20.6175,20.6266,563500.0
2015-04-28 15:00:00,22.75,22.79,22.74,22.76,512600.0,20.6357,20.6719,20.6266,20.6447,512600.0
2015-04-28 15:10:00,22.76,22.77,22.73,22.77,402200.0,20.6447,20.6538,20.6175,20.6538,402200.0
2015-04-28 15:20:00,22.77,22.78,22.69,22.72,708000.0,20.6538,20.6629,20.5812,20.6084,708000.0
2015-04-28 15:30:00,22.71,22.75,22.65,22.65,620900.0,20.5994,20.6357,20.5449,20.5449,620900.0
2015-04-28 15:40:00,22.66,22.7,22.65,22.68,1042900.0,20.554,20.5903,20.5449,20.5722,1042900.0
2015-04-28 15:50:00,22.68,22.72,22.66,22.69,1973800.0,20.5722,20.6084,20.554,20.5812,1973800.0
2015-04-29 09:30:00,22.46,22.6,22.39,22.58,634900.0,20.3726,20.4996,20.3091,20.4815,634900.0
2015-04-29 09:40:00,22.58,22.64,22.49,22.58,750100.0,20.4815,20.5359,20.3998,20.4815,750100.0
2015-04-29 09:50:00,22.58,22.79,22.54,22.61,875900.0,20.4815,20.6719,20.4452,20.5087,875900.0
2015-04-29 10:00:00,22.61,22.65,22.5,22.52,450000.0,20.5087,20.5449,20.4089,20.427,450000.0
2015-04-29 10:10:00,22.52,22.54,22.43,22.5,661000.0,20.427,20.4452,20.3454,20.4089,661000.0
2015-04-29 10:20:00,22.49,22.54,22.45,22.5,691900.0,20.3998,20.4452,20.3635,20.4089,691900.0
2015-04-29 10:30:00,22.5,22.89,22.49,22.79,1133200.0,20.4089,20.7626,20.3998,20.6719,1133200.0
2015-04-29 10:40:00,22.8,22.82,22.62,22.65,491500.0,20.681,20.6991,20.5177,20.5449,491500.0
2015-04-29 10:50:00,22.65,22.75,22.62,22.74,411400.0,20.5449,20.6357,20.5177,20.6266,411400.0
2015-04-29 11:00:00,22.74,22.8,22.71,22.74,440700.0,20.6266,20.681,20.5994,20.6266,440700.0
2015-04-29 11:10:00,22.74,22.77,22.71,22.74,248500.0,20.6266,20.6538,20.5994,20.6266,248500.0
2015-04-29 11:20:00,22.74,22.81,22.73,22.8,395900.0,20.6266,20.6901,20.6175,20.681,395900.0
2015-04-29 11:30:00,22.79,22.81,22.74,22.79,417600.0,20.6719,20.6901,20.6266,20.6719,417600.0
2015-04-29 11:40:00,22.79,22.87,22.78,22.86,538300.0,20.6719,20.7445,20.6629,20.7354,538300.0
2015-04-29 11:50:00,22.85,22.93,22.85,22.89,339400.0,20.7264,20.7989,20.7264,20.7626,339400.0
2015-04-29 12:00:00,22.9,22.97,22.83,22.91,493700.0,20.7717,20.8352,20.7082,20.7808,493700.0
2015-04-29 12:10:00,22.91,22.97,22.89,22.97,480300.0,20.7808,20.8352,20.7626,20.8352,480300.0
2015-04-29 12:20:00,22.96,23.06,22.96,22.99,641200.0,20.8261,20.9168,20.8261,20.8533,641200.0
2015-04-29 12:30:00,22.99,23.03,22.92,22.98,339600.0,20.8533,20.8896,20.7899,20.8443,339600.0
2015-04-29 12:40:00,22.98,23.02,22.96,22.97,451600.0,20.8443,20.8806,20.8261,20.8352,451600.0
2015-04-29 12:50:00,22.98,23.02,22.96,22.97,403300.0,20.8443,20.8806,20.8261,20.8352,403300.0
2015-04-29 13:00:00,22.97,23.02,22.97,23.01,551900.0,20.8352,20.8806,20.8352,20.8715,551900.0
2015-04-29 13:10:00,23.0,23.07,22.99,23.07,330300.0,20.8624,20.9259,20.8533,20.9259,330300.0
2015-04-29 13:20:00,23.07,23.08,23.03,23.07,366300.0,20.9259,20.935,20.8896,20.9259,366300.0
2015-04-29 13:30:00,23.07,23.1,23.04,23.1,378000.0,20.9259,20.9531,20.8987,20.9531,378000.0
2015-04-29 13:40:00,23.1,23.1,23.04,23.04,378200.0,20.9531,20.9531,20.8987,20.8987,378200.0
2015-04-29 13:50:00,23.04,23.05,22.91,22.93,524100.0,20.8987,20.9078,20.7808,20.7989,524100.0
2015-04-29 14:00:00,22.94,23.0,22.84,22.88,638200.0,20.808,20.8624,20.7173,20.7536,638200.0
2015-04-29 14:10:00,22.88,22.95,22.79,22.87,681000.0,20.7536,20.8171,20.6719,20.7445,681000.0
2015-04-29 14:20:00,22.87,22.91,22.83,22.88,445600.0,20.7445,20.7808,20.7082,20.7536,445600.0
2015-04-29 14:30:00,22.89,22.96,22.88,22.95,435100.0,20.7626,20.8261,20.7536,20.8171,435100.0
2015-04-29 14:40:00,22.96,23.02,22.94,22.99,339400.0,20.8261,20.8806,20.808,20.8533,339400.0
2015-04-29 14:50:00,22.98,23.03,22.94,22.95,305000.0,20.8443,20.8896,20.808,20.8171,305000.0
2015-04-29 15:00:00,22.95,22.97,22.9,22.91,334900.0,20.8171,20.8352,20.7717,20.7808,334900.0
2015-04-29 15:10:00,22.91,22.95,22.89,22.93,364400.0,20.7808,20.8171,20.7626,20.7989,364400.0
2015-04-29 15:20:00,22.92,22.93,22.88,22.88,240100.0,20.7899,20.7989,20.7536,20.7536,240100.0
2015-04-29 15:30:00,22.88,22.9,22.84,22.85,312000.0,20.7536,20.7717,20.7173,20.7264,312000.0
2015-04-29 15:40:00,22.84,22.91,22.82,22.87,876400.0,20.7173,20.7808,20.6991,20.7445,876400.0
2015-04-29 15:50:00,22.87,22.95,22.86,22.9,1177800.0,20.7445,20.8171,20.7354,20.7717,1177800.0
2015-04-30 09:30:00,22.68,22.8,22.55,22.62,795800.0,20.5722,20.681,20.4542,20.5177,795800.0
2015-04-30 09:40:00,22.61,22.7,22.45,22.58,747700.0,20.5087,20.5903,20.3635,20.4815,747700.0
2015-04-30 09:50:00,22.58,22.58,22.42,22.54,549400.0,20.4815,20.4815,20.3363,20.4452,549400.0
2015-04-30 10:00:00,22.53,22.72,22.47,22.63,1098900.0,20.4361,20.6084,20.3817,20.5268,1098900.0
2015-04-30 10:10:00,22.62,22.73,22.54,22.72,482400.0,20.5177,20.6175,20.4452,20.6084,482400.0
2015-04-30 10:20:00,22.72,22.8,22.67,22.77,579900.0,20.6084,20.681,20.5631,20.6538,579900.0
2015-04-30 10:30:00,22.78,22.82,22.68,22.74,556800.0,20.6629,20.6991,20.5722,20.6266,556800.0
2015-04-30 10:40:00,22.74,22.78,22.73,22.75,482500.0,20.6266,20.6629,20.6175,20.6357,482500.0
2015-04-30 10:50:00,22.75,22.76,22.69,22.73,496800.0,20.6357,20.6447,20.5812,20.6175,496800.0
2015-04-30 11:00:00,22.73,22.76,22.71,22.73,585700.0,20.6175,20.6447,20.5994,20.6175,585700.0
2015-04-30 11:10:00,22.73,22.76,22.71,22.73,209200.0,20.6175,20.6447,20.5994,20.6175,209200.0
2015-04-30 11:20:00,22.73,22.88,22.72,22.82,1233600.0,20.6175,20.7536,20.6084,20.6991,1233600.0
2015-04-30 11:30:00,22.82,22.98,22.82,22.93,398000.0,20.6991,20.8443,20.6991,20.7989,398000.0
2015-04-30 11:40:00,22.93,23.02,22.92,23.02,264000.0,20.7989,20.8806,20.7899,20.8806,264000.0
2015-04-30 11:50:00,23.03,23.04,22.95,23.0,569600.0,20.8896,20.8987,20.8171,20.8624,569600.0
2015-04-30 12:00:00,23.0,23.01,22.97,22.99,290100.0,20.8624,20.8715,20.8352,20.8533,290100.0
2015-04-30 12:10:00,23.0,23.07,22.98,23.03,345400.0,20.8624,20.9259,20.8443,20.8896,345400.0
2015-04-30 12:20:00,23.04,23.17,23.0,23.12,563000.0,20.8987,21.0166,20.8624,20.9713,563000.0
2015-04-30 12:30:00,23.11,23.15,23.05,23.12,411200.0,20.9622,20.9985,20.9078,20.9713,411200.0
2015-04-30 12:40:00,23.12,23.13,23.03,23.07,329900.0,20.9713,20.9803,20.8896,20.9259,329900.0
2015-04-30 12:50:00,23.07,23.19,23.05,23.18,439400.0,20.9259,21.0348,20.9078,21.0257,439400.0
2015-04-30 13:00:00,23.19,23.3,23.17,23.22,637700.0,21.0348,21.1345,21.0166,21.062,637700.0
2015-04-30 13:10:00,23.23,23.26,23.18,23.25,322800.0,21.071,21.0983,21.0257,21.0892,322800.0
2015-04-30 13:20:00,23.26,23.39,23.25,23.37,710800.0,21.0983,21.2162,21.0892,21.198,710800.0
2015-04-30 13:30:00,23.37,23.41,23.28,23.28,536900.0,21.198,21.2343,21.1164,21.1164,536900.0
2015-04-30 13:40:00,23.28,23.43,23.24,23.42,490100.0,21.1164,21.2525,21.0801,21.2434,490100.0
2015-04-30 13:50:00,23.41,23.58,23.4,23.57,981200.0,21.2343,21.3885,21.2252,21.3794,981200.0
2015-04-30 14:00:00,23.56,23.63,23.5,23.62,727900.0,21.3704,21.4339,21.3159,21.4248,727900.0
2015-04-30 14:10:00,23.61,23.66,23.57,23.59,408400.0,21.4157,21.4611,21.3794,21.3976,408400.0
2015-04-30 14:20:00,23.58,23.6,23.38,23.38,417800.0,21.3885,21.4067,21.2071,21.2071,417800.0
2015-04-30 14:30:00,23.38,23.5,23.38,23.49,618900.0,21.2071,21.3159,21.2071,21.3069,618900.0
2015-04-30 14:40:00,23.49,23.51,23.34,23.36,467500.0,21.3069,21.325,21.1708,21.189,467500.0
2015-04-30 14:50:00,23.35,23.36,23.16,23.23,498900.0,21.1799,21.189,21.0075,21.071,498900.0
2015-04-30 15:00:00,23.23,23.23,23.14,23.15,548600.0,21.071,21.071,20.9894,20.9985,548600.0
2015-04-30 15:10:00,23.15,23.27,23.13,23.25,566200.0,20.9985,21.1073,20.9803,21.0892,566200.0
2015-04-30 15:20:00,23.25,23.3,23.22,23.28,431700.0,21.0892,21.1345,21.062,21.1164,431700.0
2015-04-30 15:30:00,23.28,23.36,23.26,23.32,638700.0,21.1164,21.189,21.0983,21.1527,638700.0
2015-04-30 15:40:00,23.33,23.35,23.26,23.28,819300.0,21.1617,21.1799,21.0983,21.1164,819300.0
2015-04-30 15:50:00,23.29,23.31,23.25,23.28,1582800.0,21.1255,21.1436,21.0892,21.1164,1582800.0
2015-05-01 09:30:00,23.38,23.88,23.37,23.78,1377800.0,21.2071,21.6606,21.198,21.5699,1377800.0
2015-05-01 09:40:00,23.76,23.77,23.56,23.67,854800.0,21.5518,21.5609,21.3704,21.4701,854800.0
2015-05-01 09:50:00,23.67,23.93,23.66,23.88,1086800.0,21.4701,21.706,21.4611,21.6606,1086800.0
2015-05-01 10:00:00,23.88,23.95,23.71,23.82,1335300.0,21.6606,21.7241,21.5064,21.6062,1335300.0
2015-05-01 10:10:00,23.83,23.87,23.72,23.75,1230700.0,21.6153,21.6516,21.5155,21.5427,1230700.0
2015-05-01 10:20:00,23.74,23.79,23.63,23.7,864900.0,21.5336,21.579,21.4339,21.4974,864900.0
2015-05-01 10:30:00,23.7,23.89,23.67,23.86,611100.0,21.4974,21.6697,21.4701,21.6425,611100.0
2015-05-01 10:40:00,23.86,23.87,23.7,23.7,413400.0,21.6425,21.6516,21.4974,21.4974,413400.0
2015-05-01 10:50:00,23.7,23.72,23.54,23.54,574800.0,21.4974,21.5155,21.3522,21.3522,574800.0
2015-05-01 11:00:00,23.54,23.56,23.43,23.54,679100.0,21.3522,21.3704,21.2525,21.3522,679100.0
2015-05-01 11:10:00,23.54,23.6,23.47,23.48,384100.0,21.3522,21.4067,21.2887,21.2978,384100.0
2015-05-01 11:20:00,23.48,23.71,23.47,23.71,425200.0,21.2978,21.5064,21.2887,21.5064,425200.0
2015-05-01 11:30:00,23.7,23.71,23.6,23.6,318000.0,21.4974,21.5064,21.4067,21.4067,318000.0
2015-05-01 11:40:00,23.6,23.61,23.52,23.56,340400.0,21.4067,21.4157,21.3341,21.3704,340400.0
2015-05-01 11:50:00,23.57,23.61,23.51,23.52,188900.0,21.3794,21.4157,21.325,21.3341,188900.0
2015-05-01 12:00:00,23.52,23.54,23.44,23.46,361900.0,21.3341,21.3522,21.2615,21.2797,361900.0
2015-05-01 12:10:00,23.46,23.46,23.32,23.32,391900.0,21.2797,21.2797,21.1527,21.1527,391900.0
2015-05-01 12:20:00,23.32,23.41,23.29,23.4,361800.0,21.1527,21.2343,21.1255,21.2252,361800.0
2015-05-01 12:30:00,23.4,23.49,23.39,23.45,204000.0,21.2252,21.3069,21.2162,21.2706,204000.0
2015-05-01 12:40:00,23.46,23.49,23.41,23.42,135400.0,21.2797,21.3069,21.2343,21.2434,135400.0
2015-05-01 12:50:00,23.42,23.5,23.41,23.43,185400.0,21.2434,21.3159,21.2343,21.2525,185400.0
2015-05-01 13:00:00,23.44,23.47,23.42,23.46,227800.0,21.2615,21.2887,21.2434,21.2797,227800.0
2015-05-01 13:10:00,23.46,23.61,23.45,23.59,239400.0,21.2797,21.4157,21.2706,21.3976,239400.0
2015-05-01 13:20:00,23.6,23.63,23.55,23.62,148600.0,21.4067,21.4339,21.3613,21.4248,148600.0
2015-05-01 13:30:00,23.63,23.7,23.62,23.66,294900.0,21.4339,21.4974,21.4248,21.4611,294900.0
2015-05-01 13:40:00,23.67,23.73,23.66,23.73,263200.0,21.4701,21.5246,21.4611,21.5246,263200.0
2015-05-01 13:50:00,23.73,23.78,23.72,23.73,342200.0,21.5246,21.5699,21.5155,21.5246,342200.0
2015-05-01 14:00:00,23.74,23.75,23.7,23.73,201100.0,21.5336,21.5427,21.4974,21.5246,201100.0
2015-05-01 14:10:00,23.73,23.75,23.66,23.68,265400.0,21.5246,21.5427,21.4611,21.4792,265400.0
2015-05-01 14:20:00,23.67,23.81,23.66,23.8,385000.0,21.4701,21.5971,21.4611,21.5881,385000.0
2015-05-01 14:30:00,23.8,23.8,23.74,23.79,245500.0,21.5881,21.5881,21.5336,21.579,245500.0
2015-05-01 14:40:00,23.79,23.79,23.69,23.71,328700.0,21.579,21.579,21.4883,21.5064,328700.0
2015-05-01 14:50:00,23.71,23.72,23.6,23.61,230300.0,21.5064,21.5155,21.4067,21.4157,230300.0
2015-05-01 15:00:00,23.62,23.66,23.58,23.66,382100.0,21.4248,21.4611,21.3885,21.4611,382100.0
2015-05-01 15:10:00,23.66,23.67,23.64,23.66,231000.0,21.4611,21.4701,21.4429,21.4611,231000.0
2015-05-01 15:20:00,23.67,23.69,23.63,23.68,335800.0,21.4701,21.4883,21.4339,21.4792,335800.0
2015-05-01 15:30:00,23.69,23.72,23.67,23.68,450500.0,21.4883,21.5155,21.4701,21.4792,450500.0
2015-05-01 15:40:00,23.69,23.7,23.65,23.67,571900.0,21.4883,21.4974,21.452,21.4701,571900.0
2015-05-01 15:50:00,23.67,23.72,23.66,23.66,978600.0,21.4701,21.5155,21.4611,21.4611,978600.0
2015-05-04 09:30:00,23.82,23.87,23.75,23.77,576800.0,21.6062,21.6516,21.5427,21.5609,576800.0
2015-05-04 09:40:00,23.76,23.97,23.75,23.92,628800.0,21.5518,21.7423,21.5427,21.6969,628800.0
2015-05-04 09:50:00,23.9,23.92,23.78,23.84,608700.0,21.6788,21.6969,21.5699,21.6243,608700.0
2015-05-04 10:00:00,23.83,23.87,23.71,23.84,508800.0,21.6153,21.6516,21.5064,21.6243,508800.0
2015-05-04 10:10:00,23.83,23.84,23.71,23.75,452800.0,21.6153,21.6243,21.5064,21.5427,452800.0
2015-05-04 10:20:00,23.75,23.84,23.58,23.58,570000.0,21.5427,21.6243,21.3885,21.3885,570000.0
2015-05-04 10:30:00,23.59,23.61,23.45,23.53,534100.0,21.3976,21.4157,21.2706,21.3432,534100.0
2015-05-04 10:40:00,23.53,23.54,23.39,23.4,426700.0,21.3432,21.3522,21.2162,21.2252,426700.0
2015-05-04 10:50:00,23.39,23.41,23.3,23.36,532100.0,21.2162,21.2343,21.1345,21.189,532100.0
2015-05-04 11:00:00,23.35,23.48,23.31,23.48,357700.0,21.1799,21.2978,21.1436,21.2978,357700.0
2015-05-04 11:10:00,23.47,23.56,23.39,23.51,562700.0,21.2887,21.3704,21.2162,21.325,562700.0
2015-05-04 11:20:00,23.51,23.63,23.5,23.52,371200.0,21.325,21.4339,21.3159,21.3341,371200.0
2015-05-04 11:30:00,23.52,23.56,23.48,23.52,269900.0,21.3341,21.3704,21.2978,21.3341,269900.0
2015-05-04 11:40:00,23.52,23.55,23.44,23.49,273800.0,21.3341,21.3613,21.2615,21.3069,273800.0
2015-05-04 11:50:00,23.5,23.53,23.45,23.45,178700.0,21.3159,21.3432,21.2706,21.2706,178700.0
2015-05-04 12:00:00,23.45,23.46,23.35,23.38,247500.0,21.2706,21.2797,21.1799,21.2071,247500.0
2015-05-04 12:10:00,23.38,23.38,23.25,23.34,372700.0,21.2071,21.2071,21.0892,21.1708,372700.0
2015-05-04 12:20:00,23.34,23.4,23.29,23.36,332300.0,21.1708,21.2252,21.1255,21.189,332300.0
2015-05-04 12:30:00,23.36,23.42,23.33,23.42,213100.0,21.189,21.2434,21.1617,21.2434,213100.0
2015-05-04 12:40:00,23.42,23.42,23.35,23.37,139200.0,21.2434,21.2434,21.1799,21.198,139200.0
2015-05-04 12:50:00,23.37,23.39,23.3,23.3,121700.0,21.198,21.2162,21.1345,21.1345,121700.0
2015-05-04 13:00:00,23.31,23.39,23.28,23.38,216900.0,21.1436,21.2162,21.1164,21.2071,216900.0
2015-05-04 13:10:00,23.39,23.42,23.36,23.36,141200.0,21.2162,21.2434,21.189,21.189,141200.0
2015-05-04 13:20:00,23.36,23.4,23.31,23.35,243400.0,21.189,21.2252,21.1436,21.1799,243400.0
2015-05-04 13:30:00,23.36,23.4,23.31,23.37,216000.0,21.189,21.2252,21.1436,21.198,216000.0
2015-05-04 13:40:00,23.37,23.44,23.36,23.43,209800.0,21.198,21.2615,21.189,21.2525,209800.0
2015-05-04 13:50:00,23.43,23.48,23.42,23.45,117800.0,21.2525,21.2978,21.2434,21.2706,117800.0
2015-05-04 14:00:00,23.45,23.52,23.43,23.48,243300.0,21.2706,21.3341,21.2525,21.2978,243300.0
2015-05-04 14:10:00,23.48,23.55,23.48,23.52,189300.0,21.2978,21.3613,21.2978,21.3341,189300.0
2015-05-04 14:20:00,23.52,23.53,23.48,23.51,185900.0,21.3341,21.3432,21.2978,21.325,185900.0
2015-05-04 14:30:00,23.51,23.51,23.44,23.45,163400.0,21.325,21.325,21.2615,21.2706,163400.0
2015-05-04 14:40:00,23.46,23.49,23.44,23.45,118100.0,21.2797,21.3069,21.2615,21.2706,118100.0
2015-05-04 14:50:00,23.46,23.48,23.42,23.46,122100.0,21.2797,21.2978,21.2434,21.2797,122100.0
2015-05-04 15:00:00,23.46,23.48,23.44,23.48,105700.0,21.2797,21.2978,21.2615,21.2978,105700.0
2015-05-04 15:10:00,23.47,23.49,23.45,23.49,142900.0,21.2887,21.3069,21.2706,21.3069,142900.0
2015-05-04 15:20:00,23.48,23.5,23.43,23.44,196100.0,21.2978,21.3159,21.2525,21.2615,196100.0
2015-05-04 15:30:00,23.44,23.48,23.44,23.44,213900.0,21.2615,21.2978,21.2615,21.2615,213900.0
2015-05-04 15:40:00,23.44,23.45,23.37,23.39,659700.0,21.2615,21.2706,21.198,21.2162,659700.0
2015-05-04 15:50:00,23.4,23.41,23.38,23.4,622100.0,21.2252,21.2343,21.2071,21.2252,622100.0
2015-05-05 09:30:00,23.57,23.7,23.52,23.68,911900.0,21.3794,21.4974,21.3341,21.4792,911900.0
2015-05-05 09:40:00,23.68,23.75,23.5,23.53,777700.0,21.4792,21.5427,21.3159,21.3432,777700.0
2015-05-05 09:50:00,23.52,23.6,23.48,23.57,325100.0,21.3341,21.4067,21.2978,21.3794,325100.0
2015-05-05 10:00:00,23.57,23.57,23.31,23.35,561600.0,21.3794,21.3794,21.1436,21.1799,561600.0
2015-05-05 10:10:00,23.35,23.37,23.29,23.33,406300.0,21.1799,21.198,21.1255,21.1617,406300.0
2015-05-05 10:20:00,23.33,23.5,23.32,23.36,522800.0,21.1617,21.3159,21.1527,21.189,522800.0
2015-05-05 10:30:00,23.36,23.37,23.29,23.32,397700.0,21.189,21.198,21.1255,21.1527,397700.0
2015-05-05 10:40:00,23.32,23.34,23.23,23.3,607600.0,21.1527,21.1708,21.071,21.1345,607600.0
2015-05-05 10:50:00,23.3,23.34,23.28,23.3,277400.0,21.1345,21.1708,21.1164,21.1345,277400.0
2015-05-05 11:00:00,23.3,23.41,23.28,23.39,337600.0,21.1345,21.2343,21.1164,21.2162,337600.0
2015-05-05 11:10:00,23.39,23.51,23.39,23.5,467800.0,21.2162,21.325,21.2162,21.3159,467800.0
2015-05-05 11:20:00,23.5,23.53,23.44,23.5,361200.0,21.3159,21.3432,21.2615,21.3159,361200.0
2015-05-05 11:30:00,23.5,23.53,23.46,23.5,208600.0,21.3159,21.3432,21.2797,21.3159,208600.0
2015-05-05 11:40:00,23.5,23.53,23.47,23.52,179600.0,21.3159,21.3432,21.2887,21.3341,179600.0
2015-05-05 11:50:00,23.53,23.54,23.48,23.51,204000.0,21.3432,21.3522,21.2978,21.325,204000.0
2015-05-05 12:00:00,23.52,23.57,23.49,23.57,270500.0,21.3341,21.3794,21.3069,21.3794,270500.0
2015-05-05 12:10:00,23.57,23.62,23.52,23.62,293100.0,21.3794,21.4248,21.3341,21.4248,293100.0
2015-05-05 12:20:00,23.62,23.7,23.61,23.68,206300.0,21.4248,21.4974,21.4157,21.4792,206300.0
2015-05-05 12:30:00,23.69,23.69,23.61,23.62,217100.0,21.4883,21.4883,21.4157,21.4248,217100.0
2015-05-05 12:40:00,23.63,23.64,23.59,23.61,166700.0,21.4339,21.4429,21.3976,21.4157,166700.0
2015-05-05 12:50:00,23.6,23.61,23.54,23.56,398800.0,21.4067,21.4157,21.3522,21.3704,398800.0
2015-05-05 13:00:00,23.56,23.6,23.5,23.51,281400.0,21.3704,21.4067,21.3159,21.325,281400.0
2015-05-05 13:10:00,23.51,23.52,23.47,23.51,555100.0,21.325,21.3341,21.2887,21.325,555100.0
2015-05-05 13:20:00,23.51,23.52,23.47,23.49,243500.0,21.325,21.3341,21.2887,21.3069,243500.0
2015-05-05 13:30:00,23.5,23.53,23.49,23.52,346800.0,21.3159,21.3432,21.3069,21.3341,346800.0
2015-05-05 13:40:00,23.52,23.53,23.49,23.51,224100.0,21.3341,21.3432,21.3069,21.325,224100.0
2015-05-05 13:50:00,23.51,23.53,23.46,23.51,361200.0,21.325,21.3432,21.2797,21.325,361200.0
2015-05-05 14:00:00,23.51,23.51,23.46,23.48,356700.0,21.325,21.325,21.2797,21.2978,356700.0
2015-05-05 14:10:00,23.48,23.5,23.45,23.48,261100.0,21.2978,21.3159,21.2706,21.2978,261100.0
2015-05-05 14:20:00,23.49,23.5,23.45,23.46,354000.0,21.3069,21.3159,21.2706,21.2797,354000.0
2015-05-05 14:30:00,23.46,23.49,23.43,23.44,446000.0,21.2797,21.3069,21.2525,21.2615,446000.0
2015-05-05 14:40:00,23.44,23.5,23.43,23.44,348900.0,21.2615,21.3159,21.2525,21.2615,348900.0
2015-05-05 14:50:00,23.44,23.5,23.43,23.48,329500.0,21.2615,21.3159,21.2525,21.2978,329500.0
2015-05-05 15:00:00,23.47,23.48,23.38,23.39,367400.0,21.2887,21.2978,21.2071,21.2162,367400.0
2015-05-05 15:10:00,23.39,23.43,23.36,23.37,427800.0,21.2162,21.2525,21.189,21.198,427800.0
2015-05-05 15:20:00,23.37,23.37,23.29,23.35,411500.0,21.198,21.198,21.1255,21.1799,411500.0
2015-05-05 15:30:00,23.35,23.41,23.32,23.39,400000.0,21.1799,21.2343,21.1527,21.2162,400000.0
2015-05-05 15:40:00,23.38,23.4,23.35,23.36,417800.0,21.2071,21.2252,21.1799,21.189,417800.0
2015-05-05 15:50:00,23.37,23.38,23.34,23.34,927000.0,21.198,21.2071,21.1708,21.1708,927000.0
2015-05-06 09:30:00,23.65,23.67,23.46,23.49,588400.0,21.452,21.4701,21.2797,21.3069,588400.0
2015-05-06 09:40:00,23.49,23.54,23.08,23.11,711600.0,21.3069,21.3522,20.935,20.9622,711600.0
2015-05-06 09:50:00,23.1,23.34,23.04,23.32,609800.0,20.9531,21.1708,20.8987,21.1527,609800.0
2015-05-06 10:00:00,23.32,23.34,23.27,23.28,426400.0,21.1527,21.1708,21.1073,21.1164,426400.0
2015-05-06 10:10:00,23.27,23.38,23.23,23.38,309300.0,21.1073,21.2071,21.071,21.2071,309300.0
2015-05-06 10:20:00,23.38,23.4,23.28,23.36,262100.0,21.2071,21.2252,21.1164,21.189,262100.0
2015-05-06 10:30:00,23.37,23.56,23.37,23.55,325100.0,21.198,21.3704,21.198,21.3613,325100.0
2015-05-06 10:40:00,23.55,23.64,23.52,23.6,371400.0,21.3613,21.4429,21.3341,21.4067,371400.0
2015-05-06 10:50:00,23.61,23.65,23.54,23.56,324900.0,21.4157,21.452,21.3522,21.3704,324900.0
2015-05-06 11:00:00,23.56,23.56,23.37,23.39,363800.0,21.3704,21.3704,21.198,21.2162,363800.0
2015-05-06 11:10:00,23.39,23.4,23.32,23.4,246600.0,21.2162,21.2252,21.1527,21.2252,246600.0
2015-05-06 11:20:00,23.39,23.42,23.38,23.39,177400.0,21.2162,21.2434,21.2071,21.2162,177400.0
2015-05-06 11:30:00,23.39,23.4,23.25,23.27,236500.0,21.2162,21.2252,21.0892,21.1073,236500.0
2015-05-06 11:40:00,23.26,23.3,23.2,23.28,330600.0,21.0983,21.1345,21.0438,21.1164,330600.0
2015-05-06 11:50:00,23.29,23.41,23.29,23.37,239000.0,21.1255,21.2343,21.1255,21.198,239000.0
2015-05-06 12:00:00,23.37,23.39,23.29,23.36,186800.0,21.198,21.2162,21.1255,21.189,186800.0
2015-05-06 12:10:00,23.36,23.4,23.34,23.37,261500.0,21.189,21.2252,21.1708,21.198,261500.0
2015-05-06 12:20:00,23.36,23.41,23.36,23.39,139400.0,21.189,21.2343,21.189,21.2162,139400.0
2015-05-06 12:30:00,23.39,23.4,23.34,23.39,126700.0,21.2162,21.2252,21.1708,21.2162,126700.0
2015-05-06 12:40:00,23.39,23.5,23.39,23.48,184400.0,21.2162,21.3159,21.2162,21.2978,184400.0
2015-05-06 12:50:00,23.47,23.48,23.42,23.45,143700.0,21.2887,21.2978,21.2434,21.2706,143700.0
2015-05-06 13:00:00,23.46,23.51,23.45,23.5,260300.0,21.2797,21.325,21.2706,21.3159,260300.0
2015-05-06 13:10:00,23.51,23.55,23.48,23.53,251300.0,21.325,21.3613,21.2978,21.3432,251300.0
2015-05-06 13:20:00,23.53,23.54,23.44,23.45,169100.0,21.3432,21.3522,21.2615,21.2706,169100.0
2015-05-06 13:30:00,23.44,23.46,23.35,23.36,247500.0,21.2615,21.2797,21.1799,21.189,247500.0
2015-05-06 13:40:00,23.36,23.37,23.29,23.35,199800.0,21.189,21.198,21.1255,21.1799,199800.0
2015-05-06 13:50:00,23.35,23.37,23.32,23.35,165100.0,21.1799,21.198,21.1527,21.1799,165100.0
2015-05-06 14:00:00,23.34,23.4,23.34,23.4,147800.0,21.1708,21.2252,21.1708,21.2252,147800.0
2015-05-06 14:10:00,23.39,23.39,23.34,23.38,154400.0,21.2162,21.2162,21.1708,21.2071,154400.0
2015-05-06 14:20:00,23.38,23.39,23.31,23.33,231300.0,21.2071,21.2162,21.1436,21.1617,231300.0
2015-05-06 14:30:00,23.34,23.34,23.27,23.28,188400.0,21.1708,21.1708,21.1073,21.1164,188400.0
2015-05-06 14:40:00,23.28,23.29,23.21,23.21,385600.0,21.1164,21.1255,21.0529,21.0529,385600.0
2015-05-06 14:50:00,23.21,23.24,23.19,23.24,293400.0,21.0529,21.0801,21.0348,21.0801,293400.0
2015-05-06 15:00:00,23.24,23.28,23.22,23.23,278400.0,21.0801,21.1164,21.062,21.071,278400.0
2015-05-06 15:10:00,23.23,23.23,23.17,23.19,426700.0,21.071,21.071,21.0166,21.0348,426700.0
2015-05-06 15:20:00,23.18,23.21,23.18,23.2,374700.0,21.0257,21.0529,21.0257,21.0438,374700.0
2015-05-06 15:30:00,23.2,23.25,23.18,23.23,469800.0,21.0438,21.0892,21.0257,21.071,469800.0
2015-05-06 15:40:00,23.23,23.23,23.18,23.21,427200.0,21.071,21.071,21.0257,21.0529,427200.0
2015-05-06 15:50:00,23.21,23.27,23.2,23.27,921100.0,21.0529,21.1073,21.0438,21.1073,921100.0
2015-05-07 09:30:00,22.8,22.8,22.5,22.51,1476600.0,20.681,20.681,20.4089,20.418,1476600.0
2015-05-07 09:40:00,22.51,22.61,22.49,22.55,1036200.0,20.418,20.5087,20.3998,20.4542,1036200.0
2015-05-07 09:50:00,22.55,22.71,22.48,22.52,936700.0,20.4542,20.5994,20.3907,20.427,936700.0
2015-05-07 10:00:00,22.52,22.65,22.49,22.59,719300.0,20.427,20.5449,20.3998,20.4905,719300.0
2015-05-07 10:10:00,22.59,22.59,22.5,22.52,610200.0,20.4905,20.4905,20.4089,20.427,610200.0
2015-05-07 10:20:00,22.52,22.53,22.49,22.51,450000.0,20.427,20.4361,20.3998,20.418,450000.0
2015-05-07 10:30:00,22.51,22.61,22.5,22.6,370300.0,20.418,20.5087,20.4089,20.4996,370300.0
2015-05-07 10:40:00,22.61,22.68,22.57,22.65,296600.0,20.5087,20.5722,20.4724,20.5449,296600.0
2015-05-07 10:50:00,22.65,22.74,22.63,22.64,260500.0,20.5449,20.6266,20.5268,20.5359,260500.0
2015-05-07 11:00:00,22.65,22.69,22.61,22.69,231500.0,20.5449,20.5812,20.5087,20.5812,231500.0
2015-05-07 11:10:00,22.69,22.84,22.69,22.84,363600.0,20.5812,20.7173,20.5812,20.7173,363600.0
2015-05-07 11:20:00,22.84,22.96,22.84,22.86,471000.0,20.7173,20.8261,20.7173,20.7354,471000.0
2015-05-07 11:30:00,22.86,22.89,22.78,22.8,259600.0,20.7354,20.7626,20.6629,20.681,259600.0
2015-05-07 11:40:00,22.79,22.8,22.66,22.7,250100.0,20.6719,20.681,20.554,20.5903,250100.0
2015-05-07 11:50:00,22.69,22.73,22.65,22.71,213900.0,20.5812,20.6175,20.5449,20.5994,213900.0
2015-05-07 12:00:00,22.71,22.73,22.67,22.69,210500.0,20.5994,20.6175,20.5631,20.5812,210500.0
2015-05-07 12:10:00,22.69,22.74,22.67,22.73,219000.0,20.5812,20.6266,20.5631,20.6175,219000.0
2015-05-07 12:20:00,22.72,22.73,22.67,22.68,115100.0,20.6084,20.6175,20.5631,20.5722,115100.0
2015-05-07 12:30:00,22.68,22.81,22.67,22.8,149600.0,20.5722,20.6901,20.5631,20.681,149600.0
2015-05-07 12:40:00,22.81,22.85,22.75,22.76,149000.0,20.6901,20.7264,20.6357,20.6447,149000.0
2015-05-07 12:50:00,22.77,22.83,22.75,22.81,136900.0,20.6538,20.7082,20.6357,20.6901,136900.0
2015-05-07 13:00:00,22.81,22.87,22.81,22.86,141000.0,20.6901,20.7445,20.6901,20.7354,141000.0
2015-05-07 13:10:00,22.87,22.88,22.74,22.77,153400.0,20.7445,20.7536,20.6266,20.6538,153400.0
2015-05-07 13:20:00,22.76,22.81,22.69,22.8,209800.0,20.6447,20.6901,20.5812,20.681,209800.0
2015-05-07 13:30:00,22.79,22.81,22.77,22.8,181600.0,20.6719,20.6901,20.6538,20.681,181600.0
2015-05-07 13:40:00,22.8,22.86,22.77,22.86,209300.0,20.681,20.7354,20.6538,20.7354,209300.0
2015-05-07 13:50:00,22.86,22.93,22.81,22.86,224800.0,20.7354,20.7989,20.6901,20.7354,224800.0
2015-05-07 14:00:00,22.85,22.91,22.8,22.8,234600.0,20.7264,20.7808,20.681,20.681,234600.0
2015-05-07 14:10:00,22.82,22.89,22.8,22.89,150400.0,20.6991,20.7626,20.681,20.7626,150400.0
2015-05-07 14:20:00,22.88,22.89,22.79,22.88,276000.0,20.7536,20.7626,20.6719,20.7536,276000.0
2015-05-07 14:30:00,22.89,22.91,22.84,22.87,217500.0,20.7626,20.7808,20.7173,20.7445,217500.0
2015-05-07 14:40:00,22.87,22.91,22.85,22.86,96300.0,20.7445,20.7808,20.7264,20.7354,96300.0
2015-05-07 14:50:00,22.86,22.86,22.81,22.84,141200.0,20.7354,20.7354,20.6901,20.7173,141200.0
2015-05-07 15:00:00,22.85,22.88,22.81,22.86,199600.0,20.7264,20.7536,20.6901,20.7354,199600.0
2015-05-07 15:10:00,22.86,22.86,22.78,22.82,281200.0,20.7354,20.7354,20.6629,20.6991,281200.0
2015-05-07 15:20:00,22.82,22.93,22.81,22.92,529300.0,20.6991,20.7989,20.6901,20.7899,529300.0
2015-05-07 15:30:00,22.93,23.0,22.9,22.97,407700.0,20.7989,20.8624,20.7717,20.8352,407700.0
2015-05-07 15:40:00,22.97,23.02,22.94,22.98,552800.0,20.8352,20.8806,20.808,20.8443,552800.0
2015-05-07 15:50:00,22.97,22.98,22.9,22.91,1008000.0,20.8352,20.8443,20.7717,20.7808,1008000.0
2015-05-08 09:30:00,23.27,23.51,23.17,23.21,724700.0,21.1073,21.325,21.0166,21.0529,724700.0
2015-05-08 09:40:00,23.21,23.36,23.14,23.23,395300.0,21.0529,21.189,20.9894,21.071,395300.0
2015-05-08 09:50:00,23.23,23.36,23.19,23.27,645900.0,21.071,21.189,21.0348,21.1073,645900.0
2015-05-08 10:00:00,23.27,23.36,23.14,23.32,533800.0,21.1073,21.189,20.9894,21.1527,533800.0
2015-05-08 10:10:00,23.32,23.35,23.26,23.35,605200.0,21.1527,21.1799,21.0983,21.1799,605200.0
2015-05-08 10:20:00,23.34,23.48,23.3,23.31,949100.0,21.1708,21.2978,21.1345,21.1436,949100.0
2015-05-08 10:30:00,23.32,23.36,23.25,23.34,274000.0,21.1527,21.189,21.0892,21.1708,274000.0
2015-05-08 10:40:00,23.34,23.45,23.29,23.4,267700.0,21.1708,21.2706,21.1255,21.2252,267700.0
2015-05-08 10:50:00,23.4,23.59,23.39,23.55,726300.0,21.2252,21.3976,21.2162,21.3613,726300.0
2015-05-08 11:00:00,23.55,23.57,23.47,23.54,570200.0,21.3613,21.3794,21.2887,21.3522,570200.0
2015-05-08 11:10:00,23.54,23.61,23.54,23.56,223400.0,21.3522,21.4157,21.3522,21.3704,223400.0
2015-05-08 11:20:00,23.56,23.58,23.52,23.55,236000.0,21.3704,21.3885,21.3341,21.3613,236000.0
2015-05-08 11:30:00,23.54,23.59,23.53,23.54,177900.0,21.3522,21.3976,21.3432,21.3522,177900.0
2015-05-08 11:40:00,23.54,23.56,23.5,23.52,179200.0,21.3522,21.3704,21.3159,21.3341,179200.0
2015-05-08 11:50:00,23.52,23.58,23.49,23.55,277800.0,21.3341,21.3885,21.3069,21.3613,277800.0
2015-05-08 12:00:00,23.55,23.58,23.53,23.56,282100.0,21.3613,21.3885,21.3432,21.3704,282100.0
2015-05-08 12:10:00,23.57,23.58,23.44,23.45,209400.0,21.3794,21.3885,21.2615,21.2706,209400.0
2015-05-08 12:20:00,23.46,23.47,23.41,23.46,199500.0,21.2797,21.2887,21.2343,21.2797,199500.0
2015-05-08 12:30:00,23.44,23.47,23.4,23.45,137600.0,21.2615,21.2887,21.2252,21.2706,137600.0
2015-05-08 12:40:00,23.45,23.46,23.37,23.38,162000.0,21.2706,21.2797,21.198,21.2071,162000.0
2015-05-08 12:50:00,23.38,23.44,23.36,23.41,101900.0,21.2071,21.2615,21.189,21.2343,101900.0
2015-05-08 13:00:00,23.4,23.47,23.4,23.46,118900.0,21.2252,21.2887,21.2252,21.2797,118900.0
2015-05-08 13:10:00,23.46,23.56,23.45,23.56,214700.0,21.2797,21.3704,21.2706,21.3704,214700.0
2015-05-08 13:20:00,23.55,23.61,23.55,23.56,178500.0,21.3613,21.4157,21.3613,21.3704,178500.0
2015-05-08 13:30:00,23.55,23.59,23.54,23.55,262600.0,21.3613,21.3976,21.3522,21.3613,262600.0
2015-05-08 13:40:00,23.55,23.57,23.49,23.53,112900.0,21.3613,21.3794,21.3069,21.3432,112900.0
2015-05-08 13:50:00,23.53,23.54,23.47,23.52,106500.0,21.3432,21.3522,21.2887,21.3341,106500.0
2015-05-08 14:00:00,23.52,23.52,23.42,23.42,205800.0,21.3341,21.3341,21.2434,21.2434,205800.0
2015-05-08 14:10:00,23.42,23.42,23.37,23.37,462300.0,21.2434,21.2434,21.198,21.198,462300.0
2015-05-08 14:20:00,23.38,23.38,23.31,23.32,367200.0,21.2071,21.2071,21.1436,21.1527,367200.0
2015-05-08 14:30:00,23.33,23.37,23.29,23.35,620400.0,21.1617,21.198,21.1255,21.1799,620400.0
2015-05-08 14:40:00,23.35,23.35,23.28,23.28,349800.0,21.1799,21.1799,21.1164,21.1164,349800.0
2015-05-08 14:50:00,23.29,23.31,23.24,23.26,538600.0,21.1255,21.1436,21.0801,21.0983,538600.0
2015-05-08 15:00:00,23.26,23.27,23.22,23.25,383900.0,21.0983,21.1073,21.062,21.0892,383900.0
2015-05-08 15:10:00,23.25,23.25,23.18,23.18,378700.0,21.0892,21.0892,21.0257,21.0257,378700.0
2015-05-08 15:20:00,23.18,23.2,23.12,23.19,635000.0,21.0257,21.0438,20.9713,21.0348,635000.0
2015-05-08 15:30:00,23.2,23.27,23.19,23.21,358900.0,21.0438,21.1073,21.0348,21.0529,358900.0
2015-05-08 15:40:00,23.22,23.32,23.19,23.28,515800.0,21.062,21.1527,21.0348,21.1164,515800.0
2015-05-08 15:50:00,23.28,23.31,23.25,23.29,668600.0,21.1164,21.1436,21.0892,21.1255,668600.0
2015-05-11 09:30:00,23.4,23.54,23.29,23.51,701300.0,21.2252,21.3522,21.1255,21.325,701300.0
2015-05-11 09:40:00,23.51,23.55,23.36,23.45,541400.0,21.325,21.3613,21.189,21.2706,541400.0
2015-05-11 09:50:00,23.46,23.6,23.39,23.39,641500.0,21.2797,21.4067,21.2162,21.2162,641500.0
2015-05-11 10:00:00,23.4,23.51,23.37,23.45,423100.0,21.2252,21.325,21.198,21.2706,423100.0
2015-05-11 10:10:00,23.46,23.54,23.38,23.47,436000.0,21.2797,21.3522,21.2071,21.2887,436000.0
2015-05-11 10:20:00,23.46,23.47,23.33,23.36,434900.0,21.2797,21.2887,21.1617,21.189,434900.0
2015-05-11 10:30:00,23.36,23.39,23.23,23.34,432800.0,21.189,21.2162,21.071,21.1708,432800.0
2015-05-11 10:40:00,23.33,23.41,23.26,23.36,249100.0,21.1617,21.2343,21.0983,21.189,249100.0
2015-05-11 10:50:00,23.36,23.39,23.25,23.28,401900.0,21.189,21.2162,21.0892,21.1164,401900.0
2015-05-11 11:00:00,23.28,23.36,23.26,23.28,185800.0,21.1164,21.189,21.0983,21.1164,185800.0
2015-05-11 11:10:00,23.28,23.32,23.22,23.22,282600.0,21.1164,21.1527,21.062,21.062,282600.0
2015-05-11 11:20:00,23.23,23.35,23.23,23.32,264000.0,21.071,21.1799,21.071,21.1527,264000.0
2015-05-11 11:30:00,23.32,23.37,23.26,23.27,391700.0,21.1527,21.198,21.0983,21.1073,391700.0
2015-05-11 11:40:00,23.26,23.36,23.25,23.3,348300.0,21.0983,21.189,21.0892,21.1345,348300.0
2015-05-11 11:50:00,23.3,23.32,23.2,23.2,408400.0,21.1345,21.1527,21.0438,21.0438,408400.0
2015-05-11 12:00:00,23.21,23.24,23.09,23.12,336300.0,21.0529,21.0801,20.9441,20.9713,336300.0
2015-05-11 12:10:00,23.12,23.22,23.11,23.2,180900.0,20.9713,21.062,20.9622,21.0438,180900.0
2015-05-11 12:20:00,23.2,23.23,23.15,23.15,302700.0,21.0438,21.071,20.9985,20.9985,302700.0
2015-05-11 12:30:00,23.16,23.25,23.15,23.18,219100.0,21.0075,21.0892,20.9985,21.0257,219100.0
2015-05-11 12:40:00,23.18,23.22,23.13,23.19,215300.0,21.0257,21.062,20.9803,21.0348,215300.0
2015-05-11 12:50:00,23.19,23.25,23.15,23.21,255200.0,21.0348,21.0892,20.9985,21.0529,255200.0
2015-05-11 13:00:00,23.21,23.27,23.17,23.22,207900.0,21.0529,21.1073,21.0166,21.062,207900.0
2015-05-11 13:10:00,23.22,23.24,23.18,23.18,104900.0,21.062,21.0801,21.0257,21.0257,104900.0
2015-05-11 13:20:00,23.19,23.23,23.14,23.18,438700.0,21.0348,21.071,20.9894,21.0257,438700.0
2015-05-11 13:30:00,23.17,23.22,23.17,23.18,173200.0,21.0166,21.062,21.0166,21.0257,173200.0
2015-05-11 13:40:00,23.18,23.21,23.17,23.18,121900.0,21.0257,21.0529,21.0166,21.0257,121900.0
2015-05-11 13:50:00,23.18,23.24,23.17,23.19,169800.0,21.0257,21.0801,21.0166,21.0348,169800.0
2015-05-11 14:00:00,23.19,23.21,23.14,23.14,246900.0,21.0348,21.0529,20.9894,20.9894,246900.0
2015-05-11 14:10:00,23.14,23.16,23.09,23.11,173700.0,20.9894,21.0075,20.9441,20.9622,173700.0
2015-05-11 14:20:00,23.11,23.16,23.1,23.15,167700.0,20.9622,21.0075,20.9531,20.9985,167700.0
2015-05-11 14:30:00,23.15,23.18,23.07,23.08,238300.0,20.9985,21.0257,20.9259,20.935,238300.0
2015-05-11 14:40:00,23.09,23.14,23.02,23.04,306900.0,20.9441,20.9894,20.8806,20.8987,306900.0
2015-05-11 14:50:00,23.03,23.05,22.9,22.9,505100.0,20.8896,20.9078,20.7717,20.7717,505100.0
2015-05-11 15:00:00,22.9,22.99,22.87,22.97,333400.0,20.7717,20.8533,20.7445,20.8352,333400.0
2015-05-11 15:10:00,22.96,23.06,22.96,23.05,178300.0,20.8261,20.9168,20.8261,20.9078,178300.0
2015-05-11 15:20:00,23.05,23.07,22.98,23.01,292400.0,20.9078,20.9259,20.8443,20.8715,292400.0
2015-05-11 15:30:00,23.01,23.04,22.98,22.98,377100.0,20.8715,20.8987,20.8443,20.8443,377100.0
2015-05-11 15:40:00,22.98,23.02,22.95,22.96,798100.0,20.8443,20.8806,20.8171,20.8261,798100.0
2015-05-11 15:50:00,22.96,23.0,22.94,22.96,1123800.0,20.8261,20.8624,20.808,20.8261,1123800.0
2015-05-12 09:30:00,22.98,23.09,22.88,23.06,588800.0,20.8443,20.9441,20.7536,20.9168,588800.0
2015-05-12 09:40:00,23.07,23.1,22.97,22.99,243700.0,20.9259,20.9531,20.8352,20.8533,243700.0
2015-05-12 09:50:00,22.98,23.04,22.89,22.93,484200.0,20.8443,20.8987,20.7626,20.7989,484200.0
2015-05-12 10:00:00,22.93,22.95,22.83,22.9,646100.0,20.7989,20.8171,20.7082,20.7717,646100.0
2015-05-12 10:10:00,22.9,22.95,22.88,22.89,350200.0,20.7717,20.8171,20.7536,20.7626,350200.0
2015-05-12 10:20:00,22.89,22.93,22.79,22.81,391600.0,20.7626,20.7989,20.6719,20.6901,391600.0
2015-05-12 10:30:00,22.82,22.88,22.81,22.83,348100.0,20.6991,20.7536,20.6901,20.7082,348100.0
2015-05-12 10:40:00,22.83,22.98,22.82,22.94,486700.0,20.7082,20.8443,20.6991,20.808,486700.0
2015-05-12 10:50:00,22.94,22.94,22.85,22.86,201500.0,20.808,20.808,20.7264,20.7354,201500.0
2015-05-12 11:00:00,22.85,22.86,22.8,22.82,317800.0,20.7264,20.7354,20.681,20.6991,317800.0
2015-05-12 11:10:00,22.82,22.95,22.8,22.95,764500.0,20.6991,20.8171,20.681,20.8171,764500.0
2015-05-12 11:20:00,22.95,23.03,22.93,23.0,455200.0,20.8171,20.8896,20.7989,20.8624,455200.0
2015-05-12 11:30:00,23.0,23.04,22.96,23.03,448900.0,20.8624,20.8987,20.8261,20.8896,448900.0
2015-05-12 11:40:00,23.03,23.03,22.99,23.01,334400.0,20.8896,20.8896,20.8533,20.8715,334400.0
2015-05-12 11:50:00,23.01,23.03,22.97,22.97,195100.0,20.8715,20.8896,20.8352,20.8352,195100.0
2015-05-12 12:00:00,22.97,22.98,22.9,22.91,190900.0,20.8352,20.8443,20.7717,20.7808,190900.0
2015-05-12 12:10:00,22.9,22.96,22.87,22.93,178200.0,20.7717,20.8261,20.7445,20.7989,178200.0
2015-05-12 12:20:00,22.93,22.95,22.89,22.93,81000.0,20.7989,20.8171,20.7626,20.7989,81000.0
2015-05-12 12:30:00,22.92,22.98,22.92,22.95,143800.0,20.7899,20.8443,20.7899,20.8171,143800.0
2015-05-12 12:40:00,22.94,22.96,22.9,22.94,259000.0,20.808,20.8261,20.7717,20.808,259000.0
2015-05-12 12:50:00,22.94,22.99,22.89,22.89,127500.0,20.808,20.8533,20.7626,20.7626,127500.0
2015-05-12 13:00:00,22.89,22.9,22.83,22.84,132100.0,20.7626,20.7717,20.7082,20.7173,132100.0
2015-05-12 13:10:00,22.84,22.91,22.83,22.9,141100.0,20.7173,20.7808,20.7082,20.7717,141100.0
2015-05-12 13:20:00,22.89,22.93,22.89,22.9,140500.0,20.7626,20.7989,20.7626,20.7717,140500.0
2015-05-12 13:30:00,22.89,22.9,22.82,22.83,184700.0,20.7626,20.7717,20.6991,20.7082,184700.0
2015-05-12 13:40:00,22.83,22.87,22.82,22.83,114700.0,20.7082,20.7445,20.6991,20.7082,114700.0
2015-05-12 13:50:00,22.83,22.85,22.79,22.8,185100.0,20.7082,20.7264,20.6719,20.681,185100.0
2015-05-12 14:00:00,22.8,22.83,22.77,22.79,261500.0,20.681,20.7082,20.6538,20.6719,261500.0
2015-05-12 14:10:00,22.79,22.8,22.66,22.7,503700.0,20.6719,20.681,20.554,20.5903,503700.0
2015-05-12 14:20:00,22.7,22.77,22.69,22.77,139500.0,20.5903,20.6538,20.5812,20.6538,139500.0
2015-05-12 14:30:00,22.77,22.78,22.72,22.72,251500.0,20.6538,20.6629,20.6084,20.6084,251500.0
2015-05-12 14:40:00,22.73,22.74,22.7,22.72,196600.0,20.6175,20.6266,20.5903,20.6084,196600.0
2015-05-12 14:50:00,22.72,22.76,22.67,22.69,188600.0,20.6084,20.6447,20.5631,20.5812,188600.0
2015-05-12 15:00:00,22.69,22.72,22.67,22.71,276600.0,20.5812,20.6084,20.5631,20.5994,276600.0
2015-05-12 15:10:00,22.71,22.71,22.67,22.69,262700.0,20.5994,20.5994,20.5631,20.5812,262700.0
2015-05-12 15:20:00,22.69,22.76,22.68,22.71,439500.0,20.5812,20.6447,20.5722,20.5994,439500.0
2015-05-12 15:30:00,22.71,22.76,22.69,22.71,355100.0,20.5994,20.6447,20.5812,20.5994,355100.0
2015-05-12 15:40:00,22.71,22.73,22.66,22.73,465800.0,20.5994,20.6175,20.554,20.6175,465800.0
2015-05-12 15:50:00,22.73,22.75,22.71,22.72,983200.0,20.6175,20.6357,20.5994,20.6084,983200.0
2015-05-13 09:30:00,22.82,22.98,22.75,22.97,673300.0,20.6991,20.8443,20.6357,20.8352,673300.0
2015-05-13 09:40:00,22.99,23.0,22.79,22.83,597300.0,20.8533,20.8624,20.6719,20.7082,597300.0
2015-05-13 09:50:00,22.83,22.85,22.74,22.77,580200.0,20.7082,20.7264,20.6266,20.6538,580200.0
2015-05-13 10:00:00,22.77,22.87,22.75,22.86,442300.0,20.6538,20.7445,20.6357,20.7354,442300.0
2015-05-13 10:10:00,22.85,22.95,22.8,22.82,329200.0,20.7264,20.8171,20.681,20.6991,329200.0
2015-05-13 10:20:00,22.83,22.88,22.79,22.79,324100.0,20.7082,20.7536,20.6719,20.6719,324100.0
2015-05-13 10:30:00,22.79,22.87,22.66,22.68,534100.0,20.6719,20.7445,20.554,20.5722,534100.0
2015-05-13 10:40:00,22.68,22.73,22.48,22.5,1053500.0,20.5722,20.6175,20.3907,20.4089,1053500.0
2015-05-13 10:50:00,22.49,22.56,22.46,22.49,856100.0,20.3998,20.4633,20.3726,20.3998,856100.0
2015-05-13 11:00:00,22.51,22.54,22.46,22.47,680600.0,20.418,20.4452,20.3726,20.3817,680600.0
2015-05-13 11:10:00,22.47,22.54,22.47,22.53,160300.0,20.3817,20.4452,20.3817,20.4361,160300.0
2015-05-13 11:20:00,22.54,22.56,22.5,22.54,148600.0,20.4452,20.4633,20.4089,20.4452,148600.0
2015-05-13 11:30:00,22.53,22.59,22.5,22.55,214900.0,20.4361,20.4905,20.4089,20.4542,214900.0
2015-05-13 11:40:00,22.55,22.7,22.55,22.67,300500.0,20.4542,20.5903,20.4542,20.5631,300500.0
2015-05-13 11:50:00,22.67,22.71,22.66,22.69,245200.0,20.5631,20.5994,20.554,20.5812,245200.0
2015-05-13 12:00:00,22.68,22.71,22.66,22.69,86700.0,20.5722,20.5994,20.554,20.5812,86700.0
2015-05-13 12:10:00,22.69,22.71,22.67,22.68,152000.0,20.5812,20.5994,20.5631,20.5722,152000.0
2015-05-13 12:20:00,22.68,22.69,22.61,22.64,86600.0,20.5722,20.5812,20.5087,20.5359,86600.0
2015-05-13 12:30:00,22.64,22.7,22.61,22.7,172500.0,20.5359,20.5903,20.5087,20.5903,172500.0
2015-05-13 12:40:00,22.7,22.78,22.69,22.78,183300.0,20.5903,20.6629,20.5812,20.6629,183300.0
2015-05-13 12:50:00,22.78,22.79,22.74,22.79,145300.0,20.6629,20.6719,20.6266,20.6719,145300.0
2015-05-13 13:00:00,22.79,22.88,22.78,22.8,243600.0,20.6719,20.7536,20.6629,20.681,243600.0
2015-05-13 13:10:00,22.8,22.87,22.8,22.87,167500.0,20.681,20.7445,20.681,20.7445,167500.0
2015-05-13 13:20:00,22.87,22.9,22.82,22.88,220500.0,20.7445,20.7717,20.6991,20.7536,220500.0
2015-05-13 13:30:00,22.88,22.92,22.87,22.92,206200.0,20.7536,20.7899,20.7445,20.7899,206200.0
2015-05-13 13:40:00,22.92,22.94,22.89,22.9,128500.0,20.7899,20.808,20.7626,20.7717,128500.0
2015-05-13 13:50:00,22.9,22.92,22.87,22.88,150700.0,20.7717,20.7899,20.7445,20.7536,150700.0
2015-05-13 14:00:00,22.88,22.9,22.77,22.78,245000.0,20.7536,20.7717,20.6538,20.6629,245000.0
2015-05-13 14:10:00,22.78,22.79,22.73,22.74,204600.0,20.6629,20.6719,20.6175,20.6266,204600.0
2015-05-13 14:20:00,22.74,22.77,22.71,22.71,173800.0,20.6266,20.6538,20.5994,20.5994,173800.0
2015-05-13 14:30:00,22.72,22.72,22.63,22.65,206500.0,20.6084,20.6084,20.5268,20.5449,206500.0
2015-05-13 14:40:00,22.64,22.66,22.62,22.63,198100.0,20.5359,20.554,20.5177,20.5268,198100.0
2015-05-13 14:50:00,22.62,22.64,22.6,22.61,115400.0,20.5177,20.5359,20.4996,20.5087,115400.0
2015-05-13 15:00:00,22.61,22.61,22.57,22.59,293000.0,20.5087,20.5087,20.4724,20.4905,293000.0
2015-05-13 15:10:00,22.59,22.6,22.57,22.59,228800.0,20.4905,20.4996,20.4724,20.4905,228800.0
2015-05-13 15:20:00,22.58,22.58,22.52,22.55,299200.0,20.4815,20.4815,20.427,20.4542,299200.0
2015-05-13 15:30:00,22.54,22.56,22.52,22.53,250900.0,20.4452,20.4633,20.427,20.4361,250900.0
2015-05-13 15:40:00,22.53,22.59,22.52,22.58,430000.0,20.4361,20.4905,20.427,20.4815,430000.0
2015-05-13 15:50:00,22.58,22.62,22.56,22.6,909500.0,20.4815,20.5177,20.4633,20.4996,909500.0
2015-05-14 09:30:00,22.78,22.84,22.66,22.76,320200.0,20.6629,20.7173,20.554,20.6447,320200.0
2015-05-14 09:40:00,22.76,22.88,22.74,22.8,366500.0,20.6447,20.7536,20.6266,20.681,366500.0
2015-05-14 09:50:00,22.81,23.02,22.79,23.01,578100.0,20.6901,20.8806,20.6719,20.8715,578100.0
2015-05-14 10:00:00,23.01,23.3,23.01,23.05,2026300.0,20.8715,21.1345,20.8715,20.9078,2026300.0
2015-05-14 10:10:00,23.05,23.28,23.03,23.24,1287700.0,20.9078,21.1164,20.8896,21.0801,1287700.0
2015-05-14 10:20:00,23.25,23.28,23.1,23.13,407400.0,21.0892,21.1164,20.9531,20.9803,407400.0
2015-05-14 10:30:00,23.14,23.22,23.08,23.14,331100.0,20.9894,21.062,20.935,20.9894,331100.0
2015-05-14 10:40:00,23.15,23.22,23.04,23.04,426800.0,20.9985,21.062,20.8987,20.8987,426800.0
2015-05-14 10:50:00,23.04,23.07,22.98,23.03,417200.0,20.8987,20.9259,20.8443,20.8896,417200.0
2015-05-14 11:00:00,23.03,23.07,22.92,22.93,220900.0,20.8896,20.9259,20.7899,20.7989,220900.0
2015-05-14 11:10:00,22.93,22.96,22.86,22.87,293600.0,20.7989,20.8261,20.7354,20.7445,293600.0
2015-05-14 11:20:00,22.86,22.92,22.85,22.91,165900.0,20.7354,20.7899,20.7264,20.7808,165900.0
2015-05-14 11:30:00,22.92,22.97,22.87,22.91,156400.0,20.7899,20.8352,20.7445,20.7808,156400.0
2015-05-14 11:40:00,22.91,22.91,22.81,22.83,183100.0,20.7808,20.7808,20.6901,20.7082,183100.0
2015-05-14 11:50:00,22.83,22.86,22.75,22.76,165300.0,20.7082,20.7354,20.6357,20.6447,165300.0
2015-05-14 12:00:00,22.76,22.79,22.69,22.71,267400.0,20.6447,20.6719,20.5812,20.5994,267400.0
2015-05-14 12:10:00,22.71,22.79,22.7,22.77,203200.0,20.5994,20.6719,20.5903,20.6538,203200.0
2015-05-14 12:20:00,22.77,22.81,22.76,22.76,123400.0,20.6538,20.6901,20.6447,20.6447,123400.0
2015-05-14 12:30:00,22.76,22.79,22.71,22.78,189500.0,20.6447,20.6719,20.5994,20.6629,189500.0
2015-05-14 12:40:00,22.78,22.78,22.7,22.71,135600.0,20.6629,20.6629,20.5903,20.5994,135600.0
2015-05-14 12:50:00,22.71,22.78,22.7,22.74,104200.0,20.5994,20.6629,20.5903,20.6266,104200.0
2015-05-14 13:00:00,22.74,22.82,22.74,22.75,190300.0,20.6266,20.6991,20.6266,20.6357,190300.0
2015-05-14 13:10:00,22.75,22.76,22.74,22.75,142700.0,20.6357,20.6447,20.6266,20.6357,142700.0
2015-05-14 13:20:00,22.74,22.76,22.72,22.73,238000.0,20.6266,20.6447,20.6084,20.6175,238000.0
2015-05-14 13:30:00,22.73,22.76,22.7,22.73,167800.0,20.6175,20.6447,20.5903,20.6175,167800.0
2015-05-14 13:40:00,22.73,22.76,22.73,22.76,97700.0,20.6175,20.6447,20.6175,20.6447,97700.0
2015-05-14 13:50:00,22.76,22.76,22.73,22.76,118800.0,20.6447,20.6447,20.6175,20.6447,118800.0
2015-05-14 14:00:00,22.76,22.79,22.75,22.78,240200.0,20.6447,20.6719,20.6357,20.6629,240200.0
2015-05-14 14:10:00,22.78,22.79,22.75,22.76,194200.0,20.6629,20.6719,20.6357,20.6447,194200.0
2015-05-14 14:20:00,22.76,22.84,22.75,22.82,209500.0,20.6447,20.7173,20.6357,20.6991,209500.0
2015-05-14 14:30:00,22.82,22.83,22.78,22.79,249500.0,20.6991,20.7082,20.6629,20.6719,249500.0
2015-05-14 14:40:00,22.78,22.8,22.74,22.76,163900.0,20.6629,20.681,20.6266,20.6447,163900.0
2015-05-14 14:50:00,22.75,22.81,22.75,22.79,136200.0,20.6357,20.6901,20.6357,20.6719,136200.0
2015-05-14 15:00:00,22.79,22.82,22.78,22.82,119400.0,20.6719,20.6991,20.6629,20.6991,119400.0
2015-05-14 15:10:00,22.82,22.83,22.79,22.8,191400.0,20.6991,20.7082,20.6719,20.681,191400.0
2015-05-14 15:20:00,22.8,22.81,22.78,22.79,172200.0,20.681,20.6901,20.6629,20.6719,172200.0
2015-05-14 15:30:00,22.8,22.82,22.79,22.8,317300.0,20.681,20.6991,20.6719,20.681,317300.0
2015-05-14 15:40:00,22.8,22.88,22.79,22.84,461800.0,20.681,20.7536,20.6719,20.7173,461800.0
2015-05-14 15:50:00,22.85,22.86,22.79,22.79,826500.0,20.7264,20.7354,20.6719,20.6719,826500.0
2015-05-15 09:30:00,22.77,22.77,22.5,22.5,808400.0,20.6538,20.6538,20.4089,20.4089,808400.0
2015-05-15 09:40:00,22.5,22.66,22.47,22.64,409500.0,20.4089,20.554,20.3817,20.5359,409500.0
2015-05-15 09:50:00,22.65,22.78,22.62,22.74,309800.0,20.5449,20.6629,20.5177,20.6266,309800.0
2015-05-15 10:00:00,22.75,22.78,22.65,22.74,362900.0,20.6357,20.6629,20.5449,20.6266,362900.0
2015-05-15 10:10:00,22.73,22.79,22.71,22.72,194000.0,20.6175,20.6719,20.5994,20.6084,194000.0
2015-05-15 10:20:00,22.72,22.72,22.54,22.57,307000.0,20.6084,20.6084,20.4452,20.4724,307000.0
2015-05-15 10:30:00,22.57,22.63,22.55,22.63,226500.0,20.4724,20.5268,20.4542,20.5268,226500.0
2015-05-15 10:40:00,22.63,22.68,22.6,22.6,187900.0,20.5268,20.5722,20.4996,20.4996,187900.0
2015-05-15 10:50:00,22.61,22.66,22.59,22.66,135100.0,20.5087,20.554,20.4905,20.554,135100.0
2015-05-15 11:00:00,22.66,22.74,22.62,22.74,132700.0,20.554,20.6266,20.5177,20.6266,132700.0
2015-05-15 11:10:00,22.74,22.78,22.72,22.72,244900.0,20.6266,20.6629,20.6084,20.6084,244900.0
2015-05-15 11:20:00,22.72,22.81,22.72,22.81,219000.0,20.6084,20.6901,20.6084,20.6901,219000.0
2015-05-15 11:30:00,22.81,22.82,22.74,22.77,212400.0,20.6901,20.6991,20.6266,20.6538,212400.0
2015-05-15 11:40:00,22.78,22.81,22.76,22.8,177800.0,20.6629,20.6901,20.6447,20.681,177800.0
2015-05-15 11:50:00,22.8,22.87,22.8,22.83,143700.0,20.681,20.7445,20.681,20.7082,143700.0
2015-05-15 12:00:00,22.83,22.83,22.79,22.8,175300.0,20.7082,20.7082,20.6719,20.681,175300.0
2015-05-15 12:10:00,22.8,22.81,22.77,22.8,101500.0,20.681,20.6901,20.6538,20.681,101500.0
2015-05-15 12:20:00,22.8,22.82,22.78,22.8,72000.0,20.681,20.6991,20.6629,20.681,72000.0
2015-05-15 12:30:00,22.8,22.9,22.8,22.88,112000.0,20.681,20.7717,20.681,20.7536,112000.0
2015-05-15 12:40:00,22.88,22.91,22.87,22.9,138500.0,20.7536,20.7808,20.7445,20.7717,138500.0
2015-05-15 12:50:00,22.89,22.91,22.87,22.9,82000.0,20.7626,20.7808,20.7445,20.7717,82000.0
2015-05-15 13:00:00,22.89,22.96,22.89,22.93,130800.0,20.7626,20.8261,20.7626,20.7989,130800.0
2015-05-15 13:10:00,22.94,22.94,22.84,22.85,180300.0,20.808,20.808,20.7173,20.7264,180300.0
2015-05-15 13:20:00,22.84,22.88,22.82,22.87,134000.0,20.7173,20.7536,20.6991,20.7445,134000.0
2015-05-15 13:30:00,22.86,22.88,22.84,22.84,302600.0,20.7354,20.7536,20.7173,20.7173,302600.0
2015-05-15 13:40:00,22.85,22.86,22.83,22.85,109200.0,20.7264,20.7354,20.7082,20.7264,109200.0
2015-05-15 13:50:00,22.85,22.86,22.82,22.85,155200.0,20.7264,20.7354,20.6991,20.7264,155200.0
2015-05-15 14:00:00,22.85,22.85,22.8,22.83,175500.0,20.7264,20.7264,20.681,20.7082,175500.0
2015-05-15 14:10:00,22.83,22.85,22.79,22.83,107300.0,20.7082,20.7264,20.6719,20.7082,107300.0
2015-05-15 14:20:00,22.83,22.83,22.79,22.82,141000.0,20.7082,20.7082,20.6719,20.6991,141000.0
2015-05-15 14:30:00,22.81,22.84,22.79,22.84,174100.0,20.6901,20.7173,20.6719,20.7173,174100.0
2015-05-15 14:40:00,22.84,22.86,22.83,22.86,92500.0,20.7173,20.7354,20.7082,20.7354,92500.0
2015-05-15 14:50:00,22.86,22.86,22.82,22.84,131900.0,20.7354,20.7354,20.6991,20.7173,131900.0
2015-05-15 15:00:00,22.84,22.85,22.78,22.79,198700.0,20.7173,20.7264,20.6629,20.6719,198700.0
2015-05-15 15:10:00,22.79,22.82,22.79,22.82,127600.0,20.6719,20.6991,20.6719,20.6991,127600.0
2015-05-15 15:20:00,22.82,22.84,22.81,22.82,122600.0,20.6991,20.7173,20.6901,20.6991,122600.0
2015-05-15 15:30:00,22.81,22.85,22.81,22.85,146700.0,20.6901,20.7264,20.6901,20.7264,146700.0
2015-05-15 15:40:00,22.85,22.86,22.81,22.84,272700.0,20.7264,20.7354,20.6901,20.7173,272700.0
2015-05-15 15:50:00,22.84,22.84,22.78,22.83,744700.0,20.7173,20.7173,20.6629,20.7082,744700.0
2015-05-18 09:30:00,22.64,22.67,22.5,22.55,452600.0,20.5359,20.5631,20.4089,20.4542,452600.0
2015-05-18 09:40:00,22.56,22.68,22.5,22.66,709600.0,20.4633,20.5722,20.4089,20.554,709600.0
2015-05-18 09:50:00,22.67,22.67,22.5,22.6,464600.0,20.5631,20.5631,20.4089,20.4996,464600.0
2015-05-18 10:00:00,22.6,22.61,22.49,22.51,452400.0,20.4996,20.5087,20.3998,20.418,452400.0
2015-05-18 10:10:00,22.51,22.53,22.33,22.34,590700.0,20.418,20.4361,20.2547,20.2638,590700.0
2015-05-18 10:20:00,22.33,22.36,22.28,22.29,260900.0,20.2547,20.2819,20.2093,20.2184,260900.0
2015-05-18 10:30:00,22.3,22.42,22.3,22.42,360000.0,20.2275,20.3363,20.2275,20.3363,360000.0
2015-05-18 10:40:00,22.42,22.52,22.42,22.51,277000.0,20.3363,20.427,20.3363,20.418,277000.0
2015-05-18 10:50:00,22.5,22.53,22.47,22.53,205600.0,20.4089,20.4361,20.3817,20.4361,205600.0
2015-05-18 11:00:00,22.52,22.54,22.39,22.39,214700.0,20.427,20.4452,20.3091,20.3091,214700.0
2015-05-18 11:10:00,22.39,22.43,22.31,22.32,207800.0,20.3091,20.3454,20.2365,20.2456,207800.0
2015-05-18 11:20:00,22.31,22.32,22.22,22.23,349500.0,20.2365,20.2456,20.1549,20.164,349500.0
2015-05-18 11:30:00,22.22,22.25,22.18,22.2,245000.0,20.1549,20.1821,20.1186,20.1368,245000.0
2015-05-18 11:40:00,22.2,22.21,22.11,22.16,248300.0,20.1368,20.1458,20.0551,20.1005,248300.0
2015-05-18 11:50:00,22.15,22.23,22.14,22.23,213300.0,20.0914,20.164,20.0823,20.164,213300.0
2015-05-18 12:00:00,22.23,22.25,22.14,22.18,225000.0,20.164,20.1821,20.0823,20.1186,225000.0
2015-05-18 12:10:00,22.18,22.21,22.13,22.15,116700.0,20.1186,20.1458,20.0733,20.0914,116700.0
2015-05-18 12:20:00,22.15,22.21,22.15,22.18,107700.0,20.0914,20.1458,20.0914,20.1186,107700.0
2015-05-18 12:30:00,22.19,22.21,22.16,22.16,233900.0,20.1277,20.1458,20.1005,20.1005,233900.0
2015-05-18 12:40:00,22.16,22.17,22.12,22.12,160900.0,20.1005,20.1096,20.0642,20.0642,160900.0
2015-05-18 12:50:00,22.12,22.18,22.08,22.14,204200.0,20.0642,20.1186,20.0279,20.0823,204200.0
2015-05-18 13:00:00,22.14,22.19,22.11,22.19,246200.0,20.0823,20.1277,20.0551,20.1277,246200.0
2015-05-18 13:10:00,22.19,22.19,22.1,22.12,162200.0,20.1277,20.1277,20.0461,20.0642,162200.0
2015-05-18 13:20:00,22.13,22.19,22.12,22.17,293100.0,20.0733,20.1277,20.0642,20.1096,293100.0
2015-05-18 13:30:00,22.18,22.2,22.16,22.17,180900.0,20.1186,20.1368,20.1005,20.1096,180900.0
2015-05-18 13:40:00,22.17,22.17,22.1,22.13,98500.0,20.1096,20.1096,20.0461,20.0733,98500.0
2015-05-18 13:50:00,22.13,22.16,22.12,22.15,128600.0,20.0733,20.1005,20.0642,20.0914,128600.0
2015-05-18 14:00:00,22.14,22.17,22.11,22.12,151900.0,20.0823,20.1096,20.0551,20.0642,151900.0
2015-05-18 14:10:00,22.12,22.15,22.09,22.12,226600.0,20.0642,20.0914,20.037,20.0642,226600.0
2015-05-18 14:20:00,22.13,22.13,22.08,22.08,246200.0,20.0733,20.0733,20.0279,20.0279,246200.0
2015-05-18 14:30:00,22.09,22.12,22.04,22.12,314800.0,20.037,20.0642,19.9916,20.0642,314800.0
2015-05-18 14:40:00,22.12,22.16,22.08,22.16,252100.0,20.0642,20.1005,20.0279,20.1005,252100.0
2015-05-18 14:50:00,22.16,22.16,22.11,22.13,276900.0,20.1005,20.1005,20.0551,20.0733,276900.0
2015-05-18 15:00:00,22.13,22.16,22.12,22.16,270300.0,20.0733,20.1005,20.0642,20.1005,270300.0
2015-05-18 15:10:00,22.16,22.19,22.15,22.17,258000.0,20.1005,20.1277,20.0914,20.1096,258000.0
2015-05-18 15:20:00,22.16,22.18,22.13,22.14,182900.0,20.1005,20.1186,20.0733,20.0823,182900.0
2015-05-18 15:30:00,22.15,22.15,22.12,22.14,243800.0,20.0914,20.0914,20.0642,20.0823,243800.0
2015-05-18 15:40:00,22.13,22.19,22.13,22.17,620000.0,20.0733,20.1277,20.0733,20.1096,620000.0
2015-05-18 15:50:00,22.18,22.18,22.13,22.14,931700.0,20.1186,20.1186,20.0733,20.0823,931700.0
2015-05-19 09:30:00,21.72,21.82,21.52,21.81,1774100.0,19.7014,19.7921,19.52,19.783,1774100.0
2015-05-19 09:40:00,21.82,21.85,21.67,21.73,485900.0,19.7921,19.8193,19.656,19.7104,485900.0
2015-05-19 09:50:00,21.73,21.74,21.64,21.71,465100.0,19.7104,19.7195,19.6288,19.6923,465100.0
2015-05-19 10:00:00,21.71,21.75,21.66,21.71,1083300.0,19.6923,19.7286,19.647,19.6923,1083300.0
2015-05-19 10:10:00,21.71,21.76,21.6,21.63,599600.0,19.6923,19.7377,19.5925,19.6197,599600.0
2015-05-19 10:20:00,21.62,21.63,21.53,21.59,432900.0,19.6107,19.6197,19.529,19.5835,432900.0
2015-05-19 10:30:00,21.59,21.61,21.53,21.55,1152300.0,19.5835,19.6016,19.529,19.5472,1152300.0
2015-05-19 10:40:00,21.55,21.6,21.51,21.6,561000.0,19.5472,19.5925,19.5109,19.5925,561000.0
2015-05-19 10:50:00,21.6,21.64,21.49,21.5,846000.0,19.5925,19.6288,19.4928,19.5018,846000.0
2015-05-19 11:00:00,21.5,21.51,21.44,21.48,889500.0,19.5018,19.5109,19.4474,19.4837,889500.0
2015-05-19 11:10:00,21.47,21.5,21.42,21.44,594700.0,19.4746,19.5018,19.4293,19.4474,594700.0
2015-05-19 11:20:00,21.44,21.5,21.43,21.5,213200.0,19.4474,19.5018,19.4383,19.5018,213200.0
2015-05-19 11:30:00,21.49,21.5,21.47,21.48,493400.0,19.4928,19.5018,19.4746,19.4837,493400.0
2015-05-19 11:40:00,21.48,21.49,21.37,21.37,296700.0,19.4837,19.4928,19.3839,19.3839,296700.0
2015-05-19 11:50:00,21.37,21.42,21.35,21.39,263000.0,19.3839,19.4293,19.3658,19.402,263000.0
2015-05-19 12:00:00,21.4,21.42,21.25,21.37,458600.0,19.4111,19.4293,19.2751,19.3839,458600.0
2015-05-19 12:10:00,21.37,21.37,21.26,21.27,273900.0,19.3839,19.3839,19.2841,19.2932,273900.0
2015-05-19 12:20:00,21.27,21.27,21.2,21.21,397400.0,19.2932,19.2932,19.2297,19.2388,397400.0
2015-05-19 12:30:00,21.22,21.27,21.2,21.25,311000.0,19.2478,19.2932,19.2297,19.2751,311000.0
2015-05-19 12:40:00,21.25,21.26,21.21,21.22,337900.0,19.2751,19.2841,19.2388,19.2478,337900.0
2015-05-19 12:50:00,21.23,21.23,21.2,21.2,269900.0,19.2569,19.2569,19.2297,19.2297,269900.0
2015-05-19 13:00:00,21.2,21.34,21.2,21.32,347400.0,19.2297,19.3567,19.2297,19.3386,347400.0
2015-05-19 13:10:00,21.32,21.4,21.31,21.37,344800.0,19.3386,19.4111,19.3295,19.3839,344800.0
2015-05-19 13:20:00,21.36,21.41,21.33,21.36,306600.0,19.3748,19.4202,19.3476,19.3748,306600.0
2015-05-19 13:30:00,21.36,21.48,21.34,21.47,335900.0,19.3748,19.4837,19.3567,19.4746,335900.0
2015-05-19 13:40:00,21.47,21.5,21.4,21.49,551600.0,19.4746,19.5018,19.4111,19.4928,551600.0
2015-05-19 13:50:00,21.49,21.5,21.4,21.41,565500.0,19.4928,19.5018,19.4111,19.4202,565500.0
2015-05-19 14:00:00,21.42,21.42,21.34,21.34,208000.0,19.4293,19.4293,19.3567,19.3567,208000.0
2015-05-19 14:10:00,21.35,21.43,21.34,21.42,447500.0,19.3658,19.4383,19.3567,19.4293,447500.0
2015-05-19 14:20:00,21.42,21.47,21.36,21.39,471200.0,19.4293,19.4746,19.3748,19.402,471200.0
2015-05-19 14:30:00,21.38,21.4,21.29,21.34,327900.0,19.393,19.4111,19.3113,19.3567,327900.0
2015-05-19 14:40:00,21.34,21.36,21.26,21.27,517300.0,19.3567,19.3748,19.2841,19.2932,517300.0
2015-05-19 14:50:00,21.27,21.33,21.25,21.3,545800.0,19.2932,19.3476,19.2751,19.3204,545800.0
2015-05-19 15:00:00,21.31,21.31,21.22,21.26,294700.0,19.3295,19.3295,19.2478,19.2841,294700.0
2015-05-19 15:10:00,21.25,21.27,21.2,21.23,368100.0,19.2751,19.2932,19.2297,19.2569,368100.0
2015-05-19 15:20:00,21.23,21.35,21.23,21.35,552100.0,19.2569,19.3658,19.2569,19.3658,552100.0
2015-05-19 15:30:00,21.35,21.36,21.29,21.33,483500.0,19.3658,19.3748,19.3113,19.3476,483500.0
2015-05-19 15:40:00,21.33,21.34,21.29,21.29,565300.0,19.3476,19.3567,19.3113,19.3113,565300.0
2015-05-19 15:50:00,21.29,21.3,21.24,21.28,1344000.0,19.3113,19.3204,19.266,19.3023,1344000.0
2015-05-20 09:30:00,21.38,21.38,21.15,21.19,746000.0,19.393,19.393,19.1844,19.2206,746000.0
2015-05-20 09:40:00,21.19,21.29,21.07,21.22,586400.0,19.2206,19.3113,19.1118,19.2478,586400.0
2015-05-20 09:50:00,21.21,21.29,21.16,21.23,416000.0,19.2388,19.3113,19.1934,19.2569,416000.0
2015-05-20 10:00:00,21.24,21.32,21.21,21.32,344300.0,19.266,19.3386,19.2388,19.3386,344300.0
2015-05-20 10:10:00,21.31,21.32,21.22,21.23,303300.0,19.3295,19.3386,19.2478,19.2569,303300.0
2015-05-20 10:20:00,21.24,21.25,21.17,21.22,179300.0,19.266,19.2751,19.2025,19.2478,179300.0
2015-05-20 10:30:00,21.23,21.27,21.11,21.11,449800.0,19.2569,19.2932,19.1481,19.1481,449800.0
2015-05-20 10:40:00,21.12,21.13,21.04,21.11,292300.0,19.1571,19.1662,19.0846,19.1481,292300.0
2015-05-20 10:50:00,21.11,21.13,21.04,21.05,160300.0,19.1481,19.1662,19.0846,19.0936,160300.0
2015-05-20 11:00:00,21.04,21.06,20.91,20.98,594900.0,19.0846,19.1027,18.9667,19.0302,594900.0
2015-05-20 11:10:00,20.99,21.0,20.88,20.97,331100.0,19.0392,19.0483,18.9394,19.0211,331100.0
2015-05-20 11:20:00,20.97,21.05,20.97,20.98,191000.0,19.0211,19.0936,19.0211,19.0302,191000.0
2015-05-20 11:30:00,20.99,21.02,20.96,20.98,117200.0,19.0392,19.0664,19.012,19.0302,117200.0
2015-05-20 11:40:00,20.98,21.08,20.97,21.08,224200.0,19.0302,19.1209,19.0211,19.1209,224200.0
2015-05-20 11:50:00,21.07,21.12,21.04,21.05,377500.0,19.1118,19.1571,19.0846,19.0936,377500.0
2015-05-20 12:00:00,21.05,21.14,21.05,21.14,244900.0,19.0936,19.1753,19.0936,19.1753,244900.0
2015-05-20 12:10:00,21.14,21.19,21.13,21.18,166300.0,19.1753,19.2206,19.1662,19.2116,166300.0
2015-05-20 12:20:00,21.18,21.26,21.17,21.21,295300.0,19.2116,19.2841,19.2025,19.2388,295300.0
2015-05-20 12:30:00,21.21,21.23,21.19,21.21,108100.0,19.2388,19.2569,19.2206,19.2388,108100.0
2015-05-20 12:40:00,21.2,21.2,21.18,21.19,96000.0,19.2297,19.2297,19.2116,19.2206,96000.0
2015-05-20 12:50:00,21.19,21.23,21.18,21.2,125900.0,19.2206,19.2569,19.2116,19.2297,125900.0
2015-05-20 13:00:00,21.19,21.22,21.17,21.17,96600.0,19.2206,19.2478,19.2025,19.2025,96600.0
2015-05-20 13:10:00,21.17,21.22,21.16,21.22,114700.0,19.2025,19.2478,19.1934,19.2478,114700.0
2015-05-20 13:20:00,21.21,21.22,21.16,21.17,112800.0,19.2388,19.2478,19.1934,19.2025,112800.0
2015-05-20 13:30:00,21.18,21.19,21.1,21.11,192300.0,19.2116,19.2206,19.139,19.1481,192300.0
2015-05-20 13:40:00,21.11,21.15,21.1,21.13,365400.0,19.1481,19.1844,19.139,19.1662,365400.0
2015-05-20 13:50:00,21.13,21.19,21.12,21.19,156400.0,19.1662,19.2206,19.1571,19.2206,156400.0
2015-05-20 14:00:00,21.19,21.24,21.17,21.19,384600.0,19.2206,19.266,19.2025,19.2206,384600.0
2015-05-20 14:10:00,21.19,21.26,21.18,21.25,197700.0,19.2206,19.2841,19.2116,19.2751,197700.0
2015-05-20 14:20:00,21.25,21.28,21.22,21.26,467900.0,19.2751,19.3023,19.2478,19.2841,467900.0
2015-05-20 14:30:00,21.26,21.27,21.22,21.23,366100.0,19.2841,19.2932,19.2478,19.2569,366100.0
2015-05-20 14:40:00,21.23,21.24,21.15,21.18,218300.0,19.2569,19.266,19.1844,19.2116,218300.0
2015-05-20 14:50:00,21.19,21.21,21.17,21.2,238100.0,19.2206,19.2388,19.2025,19.2297,238100.0
2015-05-20 15:00:00,21.2,21.25,21.19,21.24,113400.0,19.2297,19.2751,19.2206,19.266,113400.0
2015-05-20 15:10:00,21.24,21.24,21.16,21.17,328600.0,19.266,19.266,19.1934,19.2025,328600.0
2015-05-20 15:20:00,21.17,21.18,21.13,21.17,283100.0,19.2025,19.2116,19.1662,19.2025,283100.0
2015-05-20 15:30:00,21.17,21.2,21.13,21.17,267100.0,19.2025,19.2297,19.1662,19.2025,267100.0
2015-05-20 15:40:00,21.18,21.2,21.12,21.13,473500.0,19.2116,19.2297,19.1571,19.1662,473500.0
2015-05-20 15:50:00,21.13,21.13,21.06,21.08,1013100.0,19.1662,19.1662,19.1027,19.1209,1013100.0
2015-05-21 09:30:00,21.2,21.24,21.0,21.0,729100.0,19.2297,19.266,19.0483,19.0483,729100.0
2015-05-21 09:40:00,21.0,21.01,20.85,20.9,1131700.0,19.0483,19.0574,18.9122,18.9576,1131700.0
2015-05-21 09:50:00,20.89,20.98,20.88,20.98,597700.0,18.9485,19.0302,18.9394,19.0302,597700.0
2015-05-21 10:00:00,20.97,21.06,20.94,21.0,640200.0,19.0211,19.1027,18.9939,19.0483,640200.0
2015-05-21 10:10:00,21.0,21.0,20.89,20.9,663200.0,19.0483,19.0483,18.9485,18.9576,663200.0
2015-05-21 10:20:00,20.89,20.99,20.89,20.98,301000.0,18.9485,19.0392,18.9485,19.0302,301000.0
2015-05-21 10:30:00,20.98,21.01,20.95,20.96,275600.0,19.0302,19.0574,19.0029,19.012,275600.0
2015-05-21 10:40:00,20.96,21.09,20.95,21.08,173300.0,19.012,19.1299,19.0029,19.1209,173300.0
2015-05-21 10:50:00,21.08,21.16,21.08,21.11,286500.0,19.1209,19.1934,19.1209,19.1481,286500.0
2015-05-21 11:00:00,21.11,21.12,21.05,21.05,535100.0,19.1481,19.1571,19.0936,19.0936,535100.0
2015-05-21 11:10:00,21.05,21.08,21.05,21.07,137100.0,19.0936,19.1209,19.0936,19.1118,137100.0
2015-05-21 11:20:00,21.07,21.16,21.06,21.14,486400.0,19.1118,19.1934,19.1027,19.1753,486400.0
2015-05-21 11:30:00,21.14,21.23,21.14,21.23,397200.0,19.1753,19.2569,19.1753,19.2569,397200.0
2015-05-21 11:40:00,21.23,21.27,21.22,21.26,233100.0,19.2569,19.2932,19.2478,19.2841,233100.0
2015-05-21 11:50:00,21.26,21.34,21.26,21.34,472400.0,19.2841,19.3567,19.2841,19.3567,472400.0
2015-05-21 12:00:00,21.34,21.38,21.29,21.3,334000.0,19.3567,19.393,19.3113,19.3204,334000.0
2015-05-21 12:10:00,21.3,21.4,21.3,21.4,240000.0,19.3204,19.4111,19.3204,19.4111,240000.0
2015-05-21 12:20:00,21.4,21.52,21.39,21.5,327500.0,19.4111,19.52,19.402,19.5018,327500.0
2015-05-21 12:30:00,21.49,21.56,21.44,21.48,687600.0,19.4928,19.5562,19.4474,19.4837,687600.0
2015-05-21 12:40:00,21.48,21.5,21.38,21.39,493400.0,19.4837,19.5018,19.393,19.402,493400.0
2015-05-21 12:50:00,21.38,21.4,21.33,21.35,321800.0,19.393,19.4111,19.3476,19.3658,321800.0
2015-05-21 13:00:00,21.35,21.36,21.27,21.29,325900.0,19.3658,19.3748,19.2932,19.3113,325900.0
2015-05-21 13:10:00,21.3,21.3,21.26,21.26,213300.0,19.3204,19.3204,19.2841,19.2841,213300.0
2015-05-21 13:20:00,21.26,21.27,21.2,21.25,457200.0,19.2841,19.2932,19.2297,19.2751,457200.0
2015-05-21 13:30:00,21.25,21.3,21.2,21.23,320800.0,19.2751,19.3204,19.2297,19.2569,320800.0
2015-05-21 13:40:00,21.24,21.26,21.2,21.26,185700.0,19.266,19.2841,19.2297,19.2841,185700.0
2015-05-21 13:50:00,21.26,21.31,21.25,21.31,281600.0,19.2841,19.3295,19.2751,19.3295,281600.0
2015-05-21 14:00:00,21.31,21.39,21.3,21.35,328900.0,19.3295,19.402,19.3204,19.3658,328900.0
2015-05-21 14:10:00,21.35,21.37,21.34,21.36,237800.0,19.3658,19.3839,19.3567,19.3748,237800.0
2015-05-21 14:20:00,21.37,21.38,21.35,21.36,196500.0,19.3839,19.393,19.3658,19.3748,196500.0
2015-05-21 14:30:00,21.37,21.41,21.33,21.39,246200.0,19.3839,19.4202,19.3476,19.402,246200.0
2015-05-21 14:40:00,21.4,21.42,21.37,21.38,245300.0,19.4111,19.4293,19.3839,19.393,245300.0
2015-05-21 14:50:00,21.37,21.38,21.32,21.32,305100.0,19.3839,19.393,19.3386,19.3386,305100.0
2015-05-21 15:00:00,21.32,21.32,21.27,21.29,356700.0,19.3386,19.3386,19.2932,19.3113,356700.0
2015-05-21 15:10:00,21.3,21.34,21.27,21.34,444600.0,19.3204,19.3567,19.2932,19.3567,444600.0
2015-05-21 15:20:00,21.34,21.37,21.31,21.36,357900.0,19.3567,19.3839,19.3295,19.3748,357900.0
2015-05-21 15:30:00,21.36,21.37,21.34,21.35,300000.0,19.3748,19.3839,19.3567,19.3658,300000.0
2015-05-21 15:40:00,21.34,21.4,21.34,21.35,377500.0,19.3567,19.4111,19.3567,19.3658,377500.0
2015-05-21 15:50:00,21.35,21.37,21.32,21.36,1103400.0,19.3658,19.3839,19.3386,19.3748,1103400.0
2015-05-22 09:30:00,21.19,21.3,21.05,21.11,666700.0,19.2206,19.3204,19.0936,19.1481,666700.0
2015-05-22 09:40:00,21.11,21.23,21.09,21.18,524600.0,19.1481,19.2569,19.1299,19.2116,524600.0
2015-05-22 09:50:00,21.19,21.21,21.15,21.21,452000.0,19.2206,19.2388,19.1844,19.2388,452000.0
2015-05-22 10:00:00,21.21,21.22,21.16,21.18,338600.0,19.2388,19.2478,19.1934,19.2116,338600.0
2015-05-22 10:10:00,21.18,21.2,21.11,21.11,218700.0,19.2116,19.2297,19.1481,19.1481,218700.0
2015-05-22 10:20:00,21.12,21.13,21.05,21.06,897300.0,19.1571,19.1662,19.0936,19.1027,897300.0
2015-05-22 10:30:00,21.06,21.1,21.02,21.09,284500.0,19.1027,19.139,19.0664,19.1299,284500.0
2015-05-22 10:40:00,21.09,21.1,21.01,21.01,435100.0,19.1299,19.139,19.0574,19.0574,435100.0
2015-05-22 10:50:00,21.01,21.03,20.95,21.0,389900.0,19.0574,19.0755,19.0029,19.0483,389900.0
2015-05-22 11:00:00,21.0,21.0,20.93,20.93,205900.0,19.0483,19.0483,18.9848,18.9848,205900.0
2015-05-22 11:10:00,20.93,21.03,20.92,20.99,462200.0,18.9848,19.0755,18.9757,19.0392,462200.0
2015-05-22 11:20:00,21.0,21.04,20.94,20.98,237400.0,19.0483,19.0846,18.9939,19.0302,237400.0
2015-05-22 11:30:00,20.98,20.99,20.94,20.95,150500.0,19.0302,19.0392,18.9939,19.0029,150500.0
2015-05-22 11:40:00,20.94,20.96,20.93,20.94,192400.0,18.9939,19.012,18.9848,18.9939,192400.0
2015-05-22 11:50:00,20.94,20.96,20.93,20.93,173800.0,18.9939,19.012,18.9848,18.9848,173800.0
2015-05-22 12:00:00,20.94,20.94,20.9,20.91,154900.0,18.9939,18.9939,18.9576,18.9667,154900.0
2015-05-22 12:10:00,20.91,21.0,20.9,20.98,363700.0,18.9667,19.0483,18.9576,19.0302,363700.0
2015-05-22 12:20:00,20.98,21.01,20.97,21.0,171300.0,19.0302,19.0574,19.0211,19.0483,171300.0
2015-05-22 12:30:00,20.99,21.02,20.99,21.01,126600.0,19.0392,19.0664,19.0392,19.0574,126600.0
2015-05-22 12:40:00,21.0,21.02,20.96,20.97,188400.0,19.0483,19.0664,19.012,19.0211,188400.0
2015-05-22 12:50:00,20.98,21.03,20.98,21.02,156300.0,19.0302,19.0755,19.0302,19.0664,156300.0
2015-05-22 13:00:00,21.02,21.07,20.97,21.07,250100.0,19.0664,19.1118,19.0211,19.1118,250100.0
2015-05-22 13:10:00,21.07,21.08,21.04,21.08,266600.0,19.1118,19.1209,19.0846,19.1209,266600.0
2015-05-22 13:20:00,21.07,21.08,20.99,20.99,204300.0,19.1118,19.1209,19.0392,19.0392,204300.0
2015-05-22 13:30:00,20.99,21.04,20.99,21.03,137800.0,19.0392,19.0846,19.0392,19.0755,137800.0
2015-05-22 13:40:00,21.04,21.06,21.03,21.04,110900.0,19.0846,19.1027,19.0755,19.0846,110900.0
2015-05-22 13:50:00,21.04,21.13,21.04,21.11,227300.0,19.0846,19.1662,19.0846,19.1481,227300.0
2015-05-22 14:00:00,21.11,21.13,21.09,21.1,250100.0,19.1481,19.1662,19.1299,19.139,250100.0
2015-05-22 14:10:00,21.1,21.12,21.07,21.07,158600.0,19.139,19.1571,19.1118,19.1118,158600.0
2015-05-22 14:20:00,21.07,21.08,21.04,21.06,218200.0,19.1118,19.1209,19.0846,19.1027,218200.0
2015-05-22 14:30:00,21.07,21.11,21.06,21.07,200100.0,19.1118,19.1481,19.1027,19.1118,200100.0
2015-05-22 14:40:00,21.07,21.1,21.07,21.07,156400.0,19.1118,19.139,19.1118,19.1118,156400.0
2015-05-22 14:50:00,21.07,21.08,21.0,21.07,224900.0,19.1118,19.1209,19.0483,19.1118,224900.0
2015-05-22 15:00:00,21.07,21.14,21.07,21.12,260400.0,19.1118,19.1753,19.1118,19.1571,260400.0
2015-05-22 15:10:00,21.11,21.12,21.07,21.07,144000.0,19.1481,19.1571,19.1118,19.1118,144000.0
2015-05-22 15:20:00,21.07,21.08,21.05,21.05,169600.0,19.1118,19.1209,19.0936,19.0936,169600.0
2015-05-22 15:30:00,21.05,21.09,21.03,21.07,300300.0,19.0936,19.1299,19.0755,19.1118,300300.0
2015-05-22 15:40:00,21.07,21.07,21.0,21.02,423200.0,19.1118,19.1118,19.0483,19.0664,423200.0
2015-05-22 15:50:00,21.01,21.02,20.99,21.0,724900.0,19.0574,19.0664,19.0392,19.0483,724900.0
2015-05-26 09:30:00,20.7,20.75,20.64,20.69,594800.0,18.7762,18.8215,18.7218,18.7671,594800.0
2015-05-26 09:40:00,20.69,20.75,20.58,20.63,762600.0,18.7671,18.8215,18.6673,18.7127,762600.0
2015-05-26 09:50:00,20.58,20.64,20.51,20.63,240600.0,18.6673,18.7218,18.6038,18.7127,240600.0
2015-05-26 10:00:00,20.63,20.63,20.34,20.35,821900.0,18.7127,18.7127,18.4496,18.4587,821900.0
2015-05-26 10:10:00,20.35,20.38,20.31,20.35,360100.0,18.4587,18.4859,18.4224,18.4587,360100.0
2015-05-26 10:20:00,20.35,20.36,20.2,20.21,399800.0,18.4587,18.4678,18.3226,18.3317,399800.0
2015-05-26 10:30:00,20.21,20.28,20.16,20.25,357400.0,18.3317,18.3952,18.2864,18.368,357400.0
2015-05-26 10:40:00,20.25,20.32,20.24,20.3,194900.0,18.368,18.4315,18.3589,18.4134,194900.0
2015-05-26 10:50:00,20.3,20.31,20.27,20.28,146400.0,18.4134,18.4224,18.3861,18.3952,146400.0
2015-05-26 11:00:00,20.28,20.3,20.25,20.26,259700.0,18.3952,18.4134,18.368,18.3771,259700.0
2015-05-26 11:10:00,20.27,20.32,20.25,20.25,250000.0,18.3861,18.4315,18.368,18.368,250000.0
2015-05-26 11:20:00,20.25,20.36,20.25,20.35,232400.0,18.368,18.4678,18.368,18.4587,232400.0
2015-05-26 11:30:00,20.35,20.39,20.32,20.35,301500.0,18.4587,18.495,18.4315,18.4587,301500.0
2015-05-26 11:40:00,20.35,20.35,20.27,20.27,175400.0,18.4587,18.4587,18.3861,18.3861,175400.0
2015-05-26 11:50:00,20.27,20.28,20.25,20.25,179000.0,18.3861,18.3952,18.368,18.368,179000.0
2015-05-26 12:00:00,20.26,20.29,20.25,20.28,139600.0,18.3771,18.4043,18.368,18.3952,139600.0
2015-05-26 12:10:00,20.28,20.28,20.24,20.25,169300.0,18.3952,18.3952,18.3589,18.368,169300.0
2015-05-26 12:20:00,20.24,20.26,20.24,20.25,167300.0,18.3589,18.3771,18.3589,18.368,167300.0
2015-05-26 12:30:00,20.25,20.26,20.18,20.23,365000.0,18.368,18.3771,18.3045,18.3499,365000.0
2015-05-26 12:40:00,20.24,20.27,20.24,20.24,194600.0,18.3589,18.3861,18.3589,18.3589,194600.0
2015-05-26 12:50:00,20.24,20.25,20.13,20.13,325200.0,18.3589,18.368,18.2592,18.2592,325200.0
2015-05-26 13:00:00,20.13,20.16,19.89,19.97,1133500.0,18.2592,18.2864,18.0415,18.114,1133500.0
2015-05-26 13:10:00,19.97,19.97,19.9,19.94,918800.0,18.114,18.114,18.0505,18.0868,918800.0
2015-05-26 13:20:00,19.94,20.08,19.92,20.03,651100.0,18.0868,18.2138,18.0687,18.1684,651100.0
2015-05-26 13:30:00,20.03,20.09,20.0,20.0,284400.0,18.1684,18.2229,18.1412,18.1412,284400.0
2015-05-26 13:40:00,20.0,20.05,19.95,19.97,447700.0,18.1412,18.1866,18.0959,18.114,447700.0
2015-05-26 13:50:00,19.96,20.05,19.96,20.03,256000.0,18.105,18.1866,18.105,18.1684,256000.0
2015-05-26 14:00:00,20.03,20.09,20.02,20.05,242700.0,18.1684,18.2229,18.1594,18.1866,242700.0
2015-05-26 14:10:00,20.05,20.07,19.96,20.05,385200.0,18.1866,18.2047,18.105,18.1866,385200.0
2015-05-26 14:20:00,20.04,20.04,19.98,20.01,239600.0,18.1775,18.1775,18.1231,18.1503,239600.0
2015-05-26 14:30:00,20.01,20.02,19.95,19.96,237400.0,18.1503,18.1594,18.0959,18.105,237400.0
2015-05-26 14:40:00,19.96,20.3,19.93,19.93,322400.0,18.105,18.4134,18.0777,18.0777,322400.0
2015-05-26 14:50:00,19.93,19.95,19.9,19.9,374300.0,18.0777,18.0959,18.0505,18.0505,374300.0
2015-05-26 15:00:00,19.9,19.98,19.87,19.92,1175900.0,18.0505,18.1231,18.0233,18.0687,1175900.0
2015-05-26 15:10:00,19.92,20.0,19.91,19.96,649900.0,18.0687,18.1412,18.0596,18.105,649900.0
2015-05-26 15:20:00,19.96,20.07,19.95,20.03,1102100.0,18.105,18.2047,18.0959,18.1684,1102100.0
2015-05-26 15:30:00,20.04,20.13,20.0,20.12,708100.0,18.1775,18.2592,18.1412,18.2501,708100.0
2015-05-26 15:40:00,20.13,20.13,20.07,20.08,962500.0,18.2592,18.2592,18.2047,18.2138,962500.0
2015-05-26 15:50:00,20.08,20.09,20.05,20.08,1206600.0,18.2138,18.2229,18.1866,18.2138,1206600.0
2015-05-27 09:30:00,20.03,20.08,19.9,20.02,944800.0,18.1684,18.2138,18.0505,18.1594,944800.0
2015-05-27 09:40:00,20.04,20.15,20.0,20.11,699200.0,18.1775,18.2773,18.1412,18.241,699200.0
2015-05-27 09:50:00,20.11,20.36,20.1,20.27,641500.0,18.241,18.4678,18.2319,18.3861,641500.0
2015-05-27 10:00:00,20.26,20.28,20.2,20.25,363400.0,18.3771,18.3952,18.3226,18.368,363400.0
2015-05-27 10:10:00,20.25,20.33,20.21,20.32,333600.0,18.368,18.4406,18.3317,18.4315,333600.0
2015-05-27 10:20:00,20.32,20.34,20.23,20.23,438900.0,18.4315,18.4496,18.3499,18.3499,438900.0
2015-05-27 10:30:00,20.23,20.25,20.19,20.2,373100.0,18.3499,18.368,18.3136,18.3226,373100.0
2015-05-27 10:40:00,20.2,20.2,20.09,20.09,450500.0,18.3226,18.3226,18.2229,18.2229,450500.0
2015-05-27 10:50:00,20.09,20.1,20.05,20.05,349900.0,18.2229,18.2319,18.1866,18.1866,349900.0
2015-05-27 11:00:00,20.05,20.11,20.02,20.02,334800.0,18.1866,18.241,18.1594,18.1594,334800.0
2015-05-27 11:10:00,20.02,20.05,19.97,19.97,326200.0,18.1594,18.1866,18.114,18.114,326200.0
2015-05-27 11:20:00,19.97,20.02,19.95,20.02,375200.0,18.114,18.1594,18.0959,18.1594,375200.0
2015-05-27 11:30:00,20.02,20.05,19.94,19.96,474800.0,18.1594,18.1866,18.0868,18.105,474800.0
2015-05-27 11:40:00,19.96,20.02,19.91,19.94,472800.0,18.105,18.1594,18.0596,18.0868,472800.0
2015-05-27 11:50:00,19.95,20.0,19.9,20.0,295100.0,18.0959,18.1412,18.0505,18.1412,295100.0
2015-05-27 12:00:00,20.0,20.04,19.95,19.96,160300.0,18.1412,18.1775,18.0959,18.105,160300.0
2015-05-27 12:10:00,19.96,19.98,19.91,19.97,453900.0,18.105,18.1231,18.0596,18.114,453900.0
2015-05-27 12:20:00,19.97,20.05,19.95,20.03,208900.0,18.114,18.1866,18.0959,18.1684,208900.0
2015-05-27 12:30:00,20.03,20.03,19.95,19.97,179900.0,18.1684,18.1684,18.0959,18.114,179900.0
2015-05-27 12:40:00,19.97,20.01,19.95,20.0,214700.0,18.114,18.1503,18.0959,18.1412,214700.0
2015-05-27 12:50:00,20.0,20.0,19.95,19.99,263400.0,18.1412,18.1412,18.0959,18.1322,263400.0
2015-05-27 13:00:00,20.0,20.03,19.99,20.02,181800.0,18.1412,18.1684,18.1322,18.1594,181800.0
2015-05-27 13:10:00,20.02,20.04,20.0,20.03,197600.0,18.1594,18.1775,18.1412,18.1684,197600.0
2015-05-27 13:20:00,20.03,20.05,20.0,20.01,166200.0,18.1684,18.1866,18.1412,18.1503,166200.0
2015-05-27 13:30:00,20.0,20.03,20.0,20.01,185400.0,18.1412,18.1684,18.1412,18.1503,185400.0
2015-05-27 13:40:00,20.01,20.04,20.0,20.04,140900.0,18.1503,18.1775,18.1412,18.1775,140900.0
2015-05-27 13:50:00,20.04,20.11,20.03,20.1,327900.0,18.1775,18.241,18.1684,18.2319,327900.0
2015-05-27 14:00:00,20.1,20.15,20.08,20.11,273100.0,18.2319,18.2773,18.2138,18.241,273100.0
2015-05-27 14:10:00,20.11,20.12,20.04,20.11,210900.0,18.241,18.2501,18.1775,18.241,210900.0
2015-05-27 14:20:00,20.11,20.19,20.11,20.17,264500.0,18.241,18.3136,18.241,18.2954,264500.0
2015-05-27 14:30:00,20.17,20.19,20.11,20.15,249300.0,18.2954,18.3136,18.241,18.2773,249300.0
2015-05-27 14:40:00,20.15,20.15,20.08,20.09,123500.0,18.2773,18.2773,18.2138,18.2229,123500.0
2015-05-27 14:50:00,20.09,20.14,20.08,20.12,167200.0,18.2229,18.2682,18.2138,18.2501,167200.0
2015-05-27 15:00:00,20.12,20.14,20.09,20.1,291300.0,18.2501,18.2682,18.2229,18.2319,291300.0
2015-05-27 15:10:00,20.1,20.14,20.08,20.12,191600.0,18.2319,18.2682,18.2138,18.2501,191600.0
2015-05-27 15:20:00,20.12,20.13,20.09,20.11,153400.0,18.2501,18.2592,18.2229,18.241,153400.0
2015-05-27 15:30:00,20.1,20.11,20.07,20.1,361000.0,18.2319,18.241,18.2047,18.2319,361000.0
2015-05-27 15:40:00,20.09,20.14,20.08,20.13,294100.0,18.2229,18.2682,18.2138,18.2592,294100.0
2015-05-27 15:50:00,20.14,20.17,20.13,20.14,704400.0,18.2682,18.2954,18.2592,18.2682,704400.0
2015-05-28 09:30:00,20.07,20.08,19.9,19.91,555200.0,18.2047,18.2138,18.0505,18.0596,555200.0
2015-05-28 09:40:00,19.91,19.98,19.89,19.91,335400.0,18.0596,18.1231,18.0415,18.0596,335400.0
2015-05-28 09:50:00,19.91,19.95,19.81,19.84,355300.0,18.0596,18.0959,17.9689,17.9961,355300.0
2015-05-28 10:00:00,19.84,19.94,19.76,19.79,389500.0,17.9961,18.0868,17.9235,17.9507,389500.0
2015-05-28 10:10:00,19.79,19.88,19.79,19.86,225500.0,17.9507,18.0324,17.9507,18.0142,225500.0
2015-05-28 10:20:00,19.86,19.91,19.84,19.85,140200.0,18.0142,18.0596,17.9961,18.0052,140200.0
2015-05-28 10:30:00,19.84,19.87,19.83,19.87,210400.0,17.9961,18.0233,17.987,18.0233,210400.0
2015-05-28 10:40:00,19.87,19.89,19.77,19.79,356400.0,18.0233,18.0415,17.9326,17.9507,356400.0
2015-05-28 10:50:00,19.78,19.84,19.72,19.84,429800.0,17.9417,17.9961,17.8873,17.9961,429800.0
2015-05-28 11:00:00,19.84,19.96,19.84,19.96,357100.0,17.9961,18.105,17.9961,18.105,357100.0
2015-05-28 11:10:00,19.96,20.03,19.95,20.01,232000.0,18.105,18.1684,18.0959,18.1503,232000.0
2015-05-28 11:20:00,20.0,20.01,19.95,19.98,180400.0,18.1412,18.1503,18.0959,18.1231,180400.0
2015-05-28 11:30:00,19.98,20.03,19.97,20.01,196900.0,18.1231,18.1684,18.114,18.1503,196900.0
2015-05-28 11:40:00,20.01,20.11,19.99,20.02,255000.0,18.1503,18.241,18.1322,18.1594,255000.0
2015-05-28 11:50:00,20.03,20.1,20.0,20.07,173500.0,18.1684,18.2319,18.1412,18.2047,173500.0
2015-05-28 12:00:00,20.07,20.09,20.03,20.03,200500.0,18.2047,18.2229,18.1684,18.1684,200500.0
2015-05-28 12:10:00,20.03,20.07,20.03,20.05,97700.0,18.1684,18.2047,18.1684,18.1866,97700.0
2015-05-28 12:20:00,20.04,20.05,19.99,20.04,152600.0,18.1775,18.1866,18.1322,18.1775,152600.0
2015-05-28 12:30:00,20.04,20.05,19.89,19.89,229000.0,18.1775,18.1866,18.0415,18.0415,229000.0
2015-05-28 12:40:00,19.89,20.0,19.88,20.0,301900.0,18.0415,18.1412,18.0324,18.1412,301900.0
2015-05-28 12:50:00,19.99,20.01,19.95,20.0,255600.0,18.1322,18.1503,18.0959,18.1412,255600.0
2015-05-28 13:00:00,19.99,20.11,19.99,20.07,288100.0,18.1322,18.241,18.1322,18.2047,288100.0
2015-05-28 13:10:00,20.08,20.11,20.07,20.11,257800.0,18.2138,18.241,18.2047,18.241,257800.0
2015-05-28 13:20:00,20.1,20.11,20.07,20.09,163000.0,18.2319,18.241,18.2047,18.2229,163000.0
2015-05-28 13:30:00,20.08,20.13,20.08,20.11,237600.0,18.2138,18.2592,18.2138,18.241,237600.0
2015-05-28 13:40:00,20.11,20.13,20.09,20.1,149800.0,18.241,18.2592,18.2229,18.2319,149800.0
2015-05-28 13:50:00,20.11,20.11,20.03,20.07,238100.0,18.241,18.241,18.1684,18.2047,238100.0
2015-05-28 14:00:00,20.07,20.08,20.02,20.02,257500.0,18.2047,18.2138,18.1594,18.1594,257500.0
2015-05-28 14:10:00,20.02,20.05,19.98,19.98,208300.0,18.1594,18.1866,18.1231,18.1231,208300.0
2015-05-28 14:20:00,19.99,20.05,19.97,20.04,223000.0,18.1322,18.1866,18.114,18.1775,223000.0
2015-05-28 14:30:00,20.05,20.09,20.05,20.08,143900.0,18.1866,18.2229,18.1866,18.2138,143900.0
2015-05-28 14:40:00,20.09,20.1,20.04,20.1,171900.0,18.2229,18.2319,18.1775,18.2319,171900.0
2015-05-28 14:50:00,20.1,20.13,20.08,20.13,158900.0,18.2319,18.2592,18.2138,18.2592,158900.0
2015-05-28 15:00:00,20.13,20.16,20.09,20.11,249500.0,18.2592,18.2864,18.2229,18.241,249500.0
2015-05-28 15:10:00,20.11,20.15,20.1,20.15,282900.0,18.241,18.2773,18.2319,18.2773,282900.0
2015-05-28 15:20:00,20.14,20.15,20.1,20.11,163700.0,18.2682,18.2773,18.2319,18.241,163700.0
2015-05-28 15:30:00,20.11,20.16,20.1,20.14,407400.0,18.241,18.2864,18.2319,18.2682,407400.0
2015-05-28 15:40:00,20.14,20.21,20.12,20.21,494700.0,18.2682,18.3317,18.2501,18.3317,494700.0
2015-05-28 15:50:00,20.21,20.24,20.16,20.16,1057200.0,18.3317,18.3589,18.2864,18.2864,1057200.0
2015-05-29 09:30:00,20.05,20.07,19.94,20.01,601500.0,18.1866,18.2047,18.0868,18.1503,601500.0
2015-05-29 09:40:00,20.02,20.03,19.92,19.95,496900.0,18.1594,18.1684,18.0687,18.0959,496900.0
2015-05-29 09:50:00,19.96,20.03,19.92,19.93,199100.0,18.105,18.1684,18.0687,18.0777,199100.0
2015-05-29 10:00:00,19.93,19.99,19.88,19.92,227900.0,18.0777,18.1322,18.0324,18.0687,227900.0
2015-05-29 10:10:00,19.92,20.01,19.9,19.99,282700.0,18.0687,18.1503,18.0505,18.1322,282700.0
2015-05-29 10:20:00,19.99,20.03,19.94,19.94,156800.0,18.1322,18.1684,18.0868,18.0868,156800.0
2015-05-29 10:30:00,19.94,19.94,19.83,19.84,277300.0,18.0868,18.0868,17.987,17.9961,277300.0
2015-05-29 10:40:00,19.84,19.88,19.75,19.75,305800.0,17.9961,18.0324,17.9145,17.9145,305800.0
2015-05-29 10:50:00,19.75,19.89,19.73,19.87,480500.0,17.9145,18.0415,17.8963,18.0233,480500.0
2015-05-29 11:00:00,19.87,19.91,19.81,19.84,293900.0,18.0233,18.0596,17.9689,17.9961,293900.0
2015-05-29 11:10:00,19.85,19.86,19.78,19.85,205200.0,18.0052,18.0142,17.9417,18.0052,205200.0
2015-05-29 11:20:00,19.84,19.84,19.72,19.73,374100.0,17.9961,17.9961,17.8873,17.8963,374100.0
2015-05-29 11:30:00,19.73,19.79,19.69,19.78,290600.0,17.8963,17.9507,17.86,17.9417,290600.0
2015-05-29 11:40:00,19.78,19.83,19.72,19.73,191000.0,17.9417,17.987,17.8873,17.8963,191000.0
2015-05-29 11:50:00,19.72,19.82,19.71,19.8,337400.0,17.8873,17.978,17.8782,17.9598,337400.0
2015-05-29 12:00:00,19.81,19.81,19.72,19.75,183800.0,17.9689,17.9689,17.8873,17.9145,183800.0
2015-05-29 12:10:00,19.75,19.79,19.73,19.78,192100.0,17.9145,17.9507,17.8963,17.9417,192100.0
2015-05-29 12:20:00,19.77,19.8,19.77,19.8,130400.0,17.9326,17.9598,17.9326,17.9598,130400.0
2015-05-29 12:30:00,19.8,19.83,19.77,19.79,175400.0,17.9598,17.987,17.9326,17.9507,175400.0
2015-05-29 12:40:00,19.8,19.8,19.76,19.78,98500.0,17.9598,17.9598,17.9235,17.9417,98500.0
2015-05-29 12:50:00,19.78,19.82,19.76,19.81,194100.0,17.9417,17.978,17.9235,17.9689,194100.0
2015-05-29 13:00:00,19.81,19.83,19.8,19.82,111900.0,17.9689,17.987,17.9598,17.978,111900.0
2015-05-29 13:10:00,19.82,19.86,19.81,19.85,215700.0,17.978,18.0142,17.9689,18.0052,215700.0
2015-05-29 13:20:00,19.85,19.87,19.82,19.82,95600.0,18.0052,18.0233,17.978,17.978,95600.0
2015-05-29 13:30:00,19.82,19.86,19.82,19.83,129100.0,17.978,18.0142,17.978,17.987,129100.0
2015-05-29 13:40:00,19.84,19.84,19.77,19.78,154200.0,17.9961,17.9961,17.9326,17.9417,154200.0
2015-05-29 13:50:00,19.78,19.79,19.72,19.76,314900.0,17.9417,17.9507,17.8873,17.9235,314900.0
2015-05-29 14:00:00,19.76,19.77,19.73,19.76,179300.0,17.9235,17.9326,17.8963,17.9235,179300.0
2015-05-29 14:10:00,19.76,19.8,19.75,19.75,107600.0,17.9235,17.9598,17.9145,17.9145,107600.0
2015-05-29 14:20:00,19.75,19.79,19.72,19.77,165900.0,17.9145,17.9507,17.8873,17.9326,165900.0
2015-05-29 14:30:00,19.77,19.8,19.76,19.79,145500.0,17.9326,17.9598,17.9235,17.9507,145500.0
2015-05-29 14:40:00,19.78,19.79,19.75,19.76,171400.0,17.9417,17.9507,17.9145,17.9235,171400.0
2015-05-29 14:50:00,19.76,19.84,19.76,19.83,158600.0,17.9235,17.9961,17.9235,17.987,158600.0
2015-05-29 15:00:00,19.82,19.82,19.76,19.78,243100.0,17.978,17.978,17.9235,17.9417,243100.0
2015-05-29 15:10:00,19.79,19.81,19.75,19.76,235600.0,17.9507,17.9689,17.9145,17.9235,235600.0
2015-05-29 15:20:00,19.77,19.79,19.7,19.7,318300.0,17.9326,17.9507,17.8691,17.8691,318300.0
2015-05-29 15:30:00,19.7,19.74,19.7,19.74,374600.0,17.8691,17.9054,17.8691,17.9054,374600.0
2015-05-29 15:40:00,19.74,19.74,19.66,19.67,813400.0,17.9054,17.9054,17.8328,17.8419,813400.0
2015-05-29 15:50:00,19.68,19.69,19.65,19.66,1163900.0,17.851,17.86,17.8238,17.8328,1163900.0
2015-06-01 09:30:00,19.75,19.75,19.56,19.59,744080.0,17.9145,17.9145,17.7421,17.7693,744080.0
2015-06-01 09:40:00,19.59,19.65,19.52,19.63,419380.0,17.7693,17.8238,17.7058,17.8056,419380.0
2015-06-01 09:50:00,19.63,19.73,19.62,19.69,297482.0,17.8056,17.8963,17.7965,17.86,297482.0
2015-06-01 10:00:00,19.69,19.74,19.55,19.55,372773.0,17.86,17.9054,17.7331,17.7331,372773.0
2015-06-01 10:10:00,19.56,19.56,19.4,19.42,515366.0,17.7421,17.7421,17.597,17.6151,515366.0
2015-06-01 10:20:00,19.42,19.51,19.42,19.46,228908.0,17.6151,17.6968,17.6151,17.6514,228908.0
2015-06-01 10:30:00,19.46,19.48,19.41,19.43,272895.0,17.6514,17.6696,17.6061,17.6242,272895.0
2015-06-01 10:40:00,19.42,19.43,19.37,19.43,224975.0,17.6151,17.6242,17.5698,17.6242,224975.0
2015-06-01 10:50:00,19.42,19.46,19.38,19.45,316959.0,17.6151,17.6514,17.5789,17.6423,316959.0
2015-06-01 11:00:00,19.45,19.48,19.35,19.35,329812.0,17.6423,17.6696,17.5516,17.5516,329812.0
2015-06-01 11:10:00,19.36,19.38,19.31,19.32,230848.0,17.5607,17.5789,17.5154,17.5244,230848.0
2015-06-01 11:20:00,19.32,19.36,19.31,19.32,297622.0,17.5244,17.5607,17.5154,17.5244,297622.0
2015-06-01 11:30:00,19.32,19.36,19.31,19.33,142383.0,17.5244,17.5607,17.5154,17.5335,142383.0
2015-06-01 11:40:00,19.34,19.36,19.3,19.3,113294.0,17.5426,17.5607,17.5063,17.5063,113294.0
2015-06-01 11:50:00,19.3,19.34,19.3,19.33,108402.0,17.5063,17.5426,17.5063,17.5335,108402.0
2015-06-01 12:00:00,19.34,19.41,19.33,19.41,155341.0,17.5426,17.6061,17.5335,17.6061,155341.0
2015-06-01 12:10:00,19.41,19.47,19.4,19.47,148277.0,17.6061,17.6605,17.597,17.6605,148277.0
2015-06-01 12:20:00,19.47,19.48,19.42,19.45,129155.0,17.6605,17.6696,17.6151,17.6423,129155.0
2015-06-01 12:30:00,19.45,19.47,19.39,19.39,136077.0,17.6423,17.6605,17.5879,17.5879,136077.0
2015-06-01 12:40:00,19.39,19.41,19.39,19.41,86345.0,17.5879,17.6061,17.5879,17.6061,86345.0
2015-06-01 12:50:00,19.41,19.44,19.4,19.43,91632.0,17.6061,17.6333,17.597,17.6242,91632.0
2015-06-01 13:00:00,19.43,19.44,19.38,19.41,140244.0,17.6242,17.6333,17.5789,17.6061,140244.0
2015-06-01 13:10:00,19.41,19.45,19.39,19.44,159376.0,17.6061,17.6423,17.5879,17.6333,159376.0
2015-06-01 13:20:00,19.45,19.45,19.41,19.42,115709.0,17.6423,17.6423,17.6061,17.6151,115709.0
2015-06-01 13:30:00,19.42,19.45,19.4,19.45,142984.0,17.6151,17.6423,17.597,17.6423,142984.0
2015-06-01 13:40:00,19.45,19.46,19.42,19.46,245629.0,17.6423,17.6514,17.6151,17.6514,245629.0
2015-06-01 13:50:00,19.45,19.47,19.44,19.46,232921.0,17.6423,17.6605,17.6333,17.6514,232921.0
2015-06-01 14:00:00,19.46,19.47,19.42,19.42,195328.0,17.6514,17.6605,17.6151,17.6151,195328.0
2015-06-01 14:10:00,19.42,19.42,19.38,19.39,114798.0,17.6151,17.6151,17.5789,17.5879,114798.0
2015-06-01 14:20:00,19.39,19.41,19.34,19.35,343915.0,17.5879,17.6061,17.5426,17.5516,343915.0
2015-06-01 14:30:00,19.36,19.4,19.35,19.37,137175.0,17.5607,17.597,17.5516,17.5698,137175.0
2015-06-01 14:40:00,19.37,19.4,19.36,19.4,166866.0,17.5698,17.597,17.5607,17.597,166866.0
2015-06-01 14:50:00,19.39,19.41,19.38,19.41,136505.0,17.5879,17.6061,17.5789,17.6061,136505.0
2015-06-01 15:00:00,19.41,19.43,19.4,19.43,123090.0,17.6061,17.6242,17.597,17.6242,123090.0
2015-06-01 15:10:00,19.43,19.43,19.37,19.37,176272.0,17.6242,17.6242,17.5698,17.5698,176272.0
2015-06-01 15:20:00,19.37,19.39,19.35,19.35,216738.0,17.5698,17.5879,17.5516,17.5516,216738.0
2015-06-01 15:30:00,19.36,19.36,19.32,19.33,286435.0,17.5607,17.5607,17.5244,17.5335,286435.0
2015-06-01 15:40:00,19.34,19.37,19.33,19.37,459266.0,17.5426,17.5698,17.5335,17.5698,459266.0
2015-06-01 15:50:00,19.37,19.37,19.32,19.34,971023.0,17.5698,17.5698,17.5244,17.5426,971023.0
2015-06-02 09:30:00,19.52,19.87,19.51,19.81,670979.0,17.7058,18.0233,17.6968,17.9689,670979.0
2015-06-02 09:40:00,19.81,20.08,19.79,20.03,946364.0,17.9689,18.2138,17.9507,18.1684,946364.0
2015-06-02 09:50:00,20.03,20.09,19.94,19.95,549875.0,18.1684,18.2229,18.0868,18.0959,549875.0
2015-06-02 10:00:00,19.95,20.21,19.94,20.17,631921.0,18.0959,18.3317,18.0868,18.2954,631921.0
2015-06-02 10:10:00,20.17,20.37,20.16,20.36,930239.0,18.2954,18.4768,18.2864,18.4678,930239.0
2015-06-02 10:20:00,20.37,20.55,20.36,20.48,1194916.0,18.4768,18.6401,18.4678,18.5766,1194916.0
2015-06-02 10:30:00,20.48,20.55,20.41,20.55,476359.0,18.5766,18.6401,18.5131,18.6401,476359.0
2015-06-02 10:40:00,20.55,20.55,20.44,20.49,300677.0,18.6401,18.6401,18.5403,18.5857,300677.0
2015-06-02 10:50:00,20.48,20.49,20.39,20.43,246660.0,18.5766,18.5857,18.495,18.5313,246660.0
2015-06-02 11:00:00,20.43,20.47,20.39,20.41,214981.0,18.5313,18.5676,18.495,18.5131,214981.0
2015-06-02 11:10:00,20.41,20.42,20.28,20.28,265002.0,18.5131,18.5222,18.3952,18.3952,265002.0
2015-06-02 11:20:00,20.28,20.38,20.26,20.34,226976.0,18.3952,18.4859,18.3771,18.4496,226976.0
2015-06-02 11:30:00,20.34,20.49,20.34,20.49,204404.0,18.4496,18.5857,18.4496,18.5857,204404.0
2015-06-02 11:40:00,20.49,20.5,20.45,20.5,129415.0,18.5857,18.5948,18.5494,18.5948,129415.0
2015-06-02 11:50:00,20.5,20.55,20.48,20.51,228310.0,18.5948,18.6401,18.5766,18.6038,228310.0
2015-06-02 12:00:00,20.51,20.62,20.47,20.62,306273.0,18.6038,18.7036,18.5676,18.7036,306273.0
2015-06-02 12:10:00,20.62,20.63,20.58,20.62,228658.0,18.7036,18.7127,18.6673,18.7036,228658.0
2015-06-02 12:20:00,20.63,20.68,20.61,20.64,238593.0,18.7127,18.758,18.6945,18.7218,238593.0
2015-06-02 12:30:00,20.64,20.64,20.54,20.59,206895.0,18.7218,18.7218,18.631,18.6764,206895.0
2015-06-02 12:40:00,20.59,20.59,20.52,20.53,175574.0,18.6764,18.6764,18.6129,18.622,175574.0
2015-06-02 12:50:00,20.53,20.57,20.45,20.47,216982.0,18.622,18.6583,18.5494,18.5676,216982.0
2015-06-02 13:00:00,20.47,20.57,20.46,20.54,218835.0,18.5676,18.6583,18.5585,18.631,218835.0
2015-06-02 13:10:00,20.54,20.63,20.53,20.63,179868.0,18.631,18.7127,18.622,18.7127,179868.0
2015-06-02 13:20:00,20.63,20.68,20.62,20.66,281118.0,18.7127,18.758,18.7036,18.7399,281118.0
2015-06-02 13:30:00,20.67,20.68,20.54,20.54,337520.0,18.749,18.758,18.631,18.631,337520.0
2015-06-02 13:40:00,20.53,20.59,20.51,20.57,201605.0,18.622,18.6764,18.6038,18.6583,201605.0
2015-06-02 13:50:00,20.58,20.59,20.53,20.56,136491.0,18.6673,18.6764,18.622,18.6492,136491.0
2015-06-02 14:00:00,20.55,20.59,20.52,20.56,315450.0,18.6401,18.6764,18.6129,18.6492,315450.0
2015-06-02 14:10:00,20.56,20.57,20.51,20.52,154299.0,18.6492,18.6583,18.6038,18.6129,154299.0
2015-06-02 14:20:00,20.53,20.53,20.45,20.45,240631.0,18.622,18.622,18.5494,18.5494,240631.0
2015-06-02 14:30:00,20.45,20.54,20.45,20.48,215641.0,18.5494,18.631,18.5494,18.5766,215641.0
2015-06-02 14:40:00,20.48,20.53,20.47,20.51,225525.0,18.5766,18.622,18.5676,18.6038,225525.0
2015-06-02 14:50:00,20.51,20.62,20.48,20.62,347149.0,18.6038,18.7036,18.5766,18.7036,347149.0
2015-06-02 15:00:00,20.62,20.63,20.52,20.56,303727.0,18.7036,18.7127,18.6129,18.6492,303727.0
2015-06-02 15:10:00,20.56,20.59,20.5,20.52,275175.0,18.6492,18.6764,18.5948,18.6129,275175.0
2015-06-02 15:20:00,20.52,20.52,20.42,20.45,554390.0,18.6129,18.6129,18.5222,18.5494,554390.0
2015-06-02 15:30:00,20.45,20.52,20.42,20.5,489572.0,18.5494,18.6129,18.5222,18.5948,489572.0
2015-06-02 15:40:00,20.49,20.5,20.46,20.47,571493.0,18.5857,18.5948,18.5585,18.5676,571493.0
2015-06-02 15:50:00,20.48,20.5,20.43,20.46,1251393.0,18.5766,18.5948,18.5313,18.5585,1251393.0
2015-06-03 09:30:00,20.46,20.46,20.11,20.14,659048.0,18.5585,18.5585,18.241,18.2682,659048.0
2015-06-03 09:40:00,20.13,20.33,20.1,20.32,487970.0,18.2592,18.4406,18.2319,18.4315,487970.0
2015-06-03 09:50:00,20.33,20.34,20.22,20.3,241320.0,18.4406,18.4496,18.3408,18.4134,241320.0
2015-06-03 10:00:00,20.3,20.49,20.3,20.49,358944.0,18.4134,18.5857,18.4134,18.5857,358944.0
2015-06-03 10:10:00,20.48,20.61,20.47,20.52,583118.0,18.5766,18.6945,18.5676,18.6129,583118.0
2015-06-03 10:20:00,20.52,20.57,20.47,20.49,132815.0,18.6129,18.6583,18.5676,18.5857,132815.0
2015-06-03 10:30:00,20.49,20.59,20.47,20.55,294097.0,18.5857,18.6764,18.5676,18.6401,294097.0
2015-06-03 10:40:00,20.56,20.65,20.48,20.61,951591.0,18.6492,18.7308,18.5766,18.6945,951591.0
2015-06-03 10:50:00,20.61,20.62,20.47,20.49,261559.0,18.6945,18.7036,18.5676,18.5857,261559.0
2015-06-03 11:00:00,20.49,20.55,20.34,20.42,381327.0,18.5857,18.6401,18.4496,18.5222,381327.0
2015-06-03 11:10:00,20.42,20.42,20.31,20.32,226827.0,18.5222,18.5222,18.4224,18.4315,226827.0
2015-06-03 11:20:00,20.32,20.35,20.26,20.26,321085.0,18.4315,18.4587,18.3771,18.3771,321085.0
2015-06-03 11:30:00,20.26,20.29,20.18,20.21,274760.0,18.3771,18.4043,18.3045,18.3317,274760.0
2015-06-03 11:40:00,20.21,20.21,20.12,20.12,218601.0,18.3317,18.3317,18.2501,18.2501,218601.0
2015-06-03 11:50:00,20.12,20.13,20.03,20.11,366951.0,18.2501,18.2592,18.1684,18.241,366951.0
2015-06-03 12:00:00,20.11,20.13,20.02,20.08,241422.0,18.241,18.2592,18.1594,18.2138,241422.0
2015-06-03 12:10:00,20.08,20.11,20.03,20.04,132560.0,18.2138,18.241,18.1684,18.1775,132560.0
2015-06-03 12:20:00,20.04,20.04,19.91,19.96,439271.0,18.1775,18.1775,18.0596,18.105,439271.0
2015-06-03 12:30:00,19.96,19.98,19.9,19.92,219387.0,18.105,18.1231,18.0505,18.0687,219387.0
2015-06-03 12:40:00,19.92,19.96,19.82,19.82,358603.0,18.0687,18.105,17.978,17.978,358603.0
2015-06-03 12:50:00,19.82,19.89,19.8,19.88,254267.0,17.978,18.0415,17.9598,18.0324,254267.0
2015-06-03 13:00:00,19.88,19.96,19.87,19.92,236200.0,18.0324,18.105,18.0233,18.0687,236200.0
2015-06-03 13:10:00,19.92,19.98,19.89,19.95,205199.0,18.0687,18.1231,18.0415,18.0959,205199.0
2015-06-03 13:20:00,19.95,20.01,19.93,20.01,136673.0,18.0959,18.1503,18.0777,18.1503,136673.0
2015-06-03 13:30:00,20.01,20.02,19.99,20.01,255598.0,18.1503,18.1594,18.1322,18.1503,255598.0
2015-06-03 13:40:00,20.0,20.02,19.99,19.99,83000.0,18.1412,18.1594,18.1322,18.1322,83000.0
2015-06-03 13:50:00,19.99,20.06,19.99,20.05,195106.0,18.1322,18.1957,18.1322,18.1866,195106.0
2015-06-03 14:00:00,20.06,20.11,20.0,20.01,225474.0,18.1957,18.241,18.1412,18.1503,225474.0
2015-06-03 14:10:00,20.01,20.05,20.0,20.04,145537.0,18.1503,18.1866,18.1412,18.1775,145537.0
2015-06-03 14:20:00,20.04,20.07,20.03,20.03,96310.0,18.1775,18.2047,18.1684,18.1684,96310.0
2015-06-03 14:30:00,20.03,20.09,20.03,20.03,157362.0,18.1684,18.2229,18.1684,18.1684,157362.0
2015-06-03 14:40:00,20.03,20.03,19.93,19.96,310648.0,18.1684,18.1684,18.0777,18.105,310648.0
2015-06-03 14:50:00,19.95,19.96,19.87,19.88,264999.0,18.0959,18.105,18.0233,18.0324,264999.0
2015-06-03 15:00:00,19.87,19.94,19.86,19.91,318472.0,18.0233,18.0868,18.0142,18.0596,318472.0
2015-06-03 15:10:00,19.9,19.91,19.81,19.82,357586.0,18.0505,18.0596,17.9689,17.978,357586.0
2015-06-03 15:20:00,19.81,19.88,19.81,19.86,241728.0,17.9689,18.0324,17.9689,18.0142,241728.0
2015-06-03 15:30:00,19.86,19.92,19.85,19.92,423749.0,18.0142,18.0687,18.0052,18.0687,423749.0
2015-06-03 15:40:00,19.91,19.92,19.85,19.86,637410.0,18.0596,18.0687,18.0052,18.0142,637410.0
2015-06-03 15:50:00,19.86,19.88,19.81,19.87,1616045.0,18.0142,18.0324,17.9689,18.0233,1616045.0
2015-06-04 09:30:00,19.65,19.7,19.45,19.51,955917.0,17.8238,17.8691,17.6423,17.6968,955917.0
2015-06-04 09:40:00,19.52,19.59,19.43,19.48,580170.0,17.7058,17.7693,17.6242,17.6696,580170.0
2015-06-04 09:50:00,19.49,19.57,19.42,19.53,368062.0,17.6786,17.7512,17.6151,17.7149,368062.0
2015-06-04 10:00:00,19.52,19.63,19.51,19.53,428183.0,17.7058,17.8056,17.6968,17.7149,428183.0
2015-06-04 10:10:00,19.54,19.63,19.54,19.6,154795.0,17.724,17.8056,17.724,17.7784,154795.0
2015-06-04 10:20:00,19.6,19.6,19.51,19.54,227788.0,17.7784,17.7784,17.6968,17.724,227788.0
2015-06-04 10:30:00,19.53,19.56,19.46,19.52,418598.0,17.7149,17.7421,17.6514,17.7058,418598.0
2015-06-04 10:40:00,19.52,19.59,19.5,19.52,171236.0,17.7058,17.7693,17.6877,17.7058,171236.0
2015-06-04 10:50:00,19.52,19.57,19.45,19.47,217369.0,17.7058,17.7512,17.6423,17.6605,217369.0
2015-06-04 11:00:00,19.46,19.48,19.4,19.46,453553.0,17.6514,17.6696,17.597,17.6514,453553.0
2015-06-04 11:10:00,19.46,19.64,19.45,19.61,288341.0,17.6514,17.8147,17.6423,17.7875,288341.0
2015-06-04 11:20:00,19.62,19.63,19.55,19.6,478058.0,17.7965,17.8056,17.7331,17.7784,478058.0
2015-06-04 11:30:00,19.6,19.62,19.57,19.6,346063.0,17.7784,17.7965,17.7512,17.7784,346063.0
2015-06-04 11:40:00,19.61,19.65,19.59,19.64,226011.0,17.7875,17.8238,17.7693,17.8147,226011.0
2015-06-04 11:50:00,19.64,19.66,19.56,19.6,407812.0,17.8147,17.8328,17.7421,17.7784,407812.0
2015-06-04 12:00:00,19.59,19.63,19.58,19.61,265831.0,17.7693,17.8056,17.7603,17.7875,265831.0
2015-06-04 12:10:00,19.6,19.64,19.6,19.63,140937.0,17.7784,17.8147,17.7784,17.8056,140937.0
2015-06-04 12:20:00,19.63,19.63,19.58,19.59,263096.0,17.8056,17.8056,17.7603,17.7693,263096.0
2015-06-04 12:30:00,19.59,19.64,19.59,19.63,231929.0,17.7693,17.8147,17.7693,17.8056,231929.0
2015-06-04 12:40:00,19.62,19.62,19.59,19.6,333103.0,17.7965,17.7965,17.7693,17.7784,333103.0
2015-06-04 12:50:00,19.59,19.61,19.56,19.59,325626.0,17.7693,17.7875,17.7421,17.7693,325626.0
2015-06-04 13:00:00,19.59,19.59,19.55,19.55,374743.0,17.7693,17.7693,17.7331,17.7331,374743.0
2015-06-04 13:10:00,19.56,19.56,19.52,19.53,371244.0,17.7421,17.7421,17.7058,17.7149,371244.0
2015-06-04 13:20:00,19.53,19.55,19.49,19.5,228556.0,17.7149,17.7331,17.6786,17.6877,228556.0
2015-06-04 13:30:00,19.5,19.52,19.5,19.51,177070.0,17.6877,17.7058,17.6877,17.6968,177070.0
2015-06-04 13:40:00,19.5,19.51,19.46,19.48,206228.0,17.6877,17.6968,17.6514,17.6696,206228.0
2015-06-04 13:50:00,19.47,19.51,19.47,19.48,613947.0,17.6605,17.6968,17.6605,17.6696,613947.0
2015-06-04 14:00:00,19.47,19.51,19.46,19.48,432461.0,17.6605,17.6968,17.6514,17.6696,432461.0
2015-06-04 14:10:00,19.49,19.55,19.48,19.53,161495.0,17.6786,17.7331,17.6696,17.7149,161495.0
2015-06-04 14:20:00,19.53,19.6,19.53,19.59,172044.0,17.7149,17.7784,17.7149,17.7693,172044.0
2015-06-04 14:30:00,19.6,19.6,19.54,19.55,148914.0,17.7784,17.7784,17.724,17.7331,148914.0
2015-06-04 14:40:00,19.54,19.56,19.51,19.51,134074.0,17.724,17.7421,17.6968,17.6968,134074.0
2015-06-04 14:50:00,19.52,19.55,19.51,19.53,119087.0,17.7058,17.7331,17.6968,17.7149,119087.0
2015-06-04 15:00:00,19.53,19.55,19.51,19.52,178258.0,17.7149,17.7331,17.6968,17.7058,178258.0
2015-06-04 15:10:00,19.52,19.52,19.47,19.48,185850.0,17.7058,17.7058,17.6605,17.6696,185850.0
2015-06-04 15:20:00,19.48,19.54,19.48,19.5,192238.0,17.6696,17.724,17.6696,17.6877,192238.0
2015-06-04 15:30:00,19.5,19.53,19.48,19.52,224694.0,17.6877,17.7149,17.6696,17.7058,224694.0
2015-06-04 15:40:00,19.52,19.53,19.47,19.48,433292.0,17.7058,17.7149,17.6605,17.6696,433292.0
2015-06-04 15:50:00,19.48,19.53,19.47,19.53,1002791.0,17.6696,17.7149,17.6605,17.7149,1002791.0
2015-06-05 09:30:00,19.36,19.55,19.26,19.51,627248.0,17.5607,17.7331,17.47,17.6968,627248.0
2015-06-05 09:40:00,19.51,19.53,19.39,19.48,330332.0,17.6968,17.7149,17.5879,17.6696,330332.0
2015-06-05 09:50:00,19.49,19.59,19.48,19.58,272983.0,17.6786,17.7693,17.6696,17.7603,272983.0
2015-06-05 10:00:00,19.58,19.74,19.53,19.7,369851.0,17.7603,17.9054,17.7149,17.8691,369851.0
2015-06-05 10:10:00,19.71,19.72,19.58,19.62,358882.0,17.8782,17.8873,17.7603,17.7965,358882.0
2015-06-05 10:20:00,19.63,19.76,19.61,19.66,232498.0,17.8056,17.9235,17.7875,17.8328,232498.0
2015-06-05 10:30:00,19.66,19.68,19.64,19.64,228181.0,17.8328,17.851,17.8147,17.8147,228181.0
2015-06-05 10:40:00,19.65,19.65,19.45,19.46,283704.0,17.8238,17.8238,17.6423,17.6514,283704.0
2015-06-05 10:50:00,19.47,19.5,19.43,19.46,206884.0,17.6605,17.6877,17.6242,17.6514,206884.0
2015-06-05 11:00:00,19.46,19.5,19.4,19.41,191500.0,17.6514,17.6877,17.597,17.6061,191500.0
2015-06-05 11:10:00,19.41,19.43,19.35,19.37,425058.0,17.6061,17.6242,17.5516,17.5698,425058.0
2015-06-05 11:20:00,19.37,19.43,19.35,19.43,181715.0,17.5698,17.6242,17.5516,17.6242,181715.0
2015-06-05 11:30:00,19.42,19.44,19.39,19.42,202513.0,17.6151,17.6333,17.5879,17.6151,202513.0
2015-06-05 11:40:00,19.42,19.43,19.4,19.43,172960.0,17.6151,17.6242,17.597,17.6242,172960.0
2015-06-05 11:50:00,19.43,19.44,19.4,19.42,168398.0,17.6242,17.6333,17.597,17.6151,168398.0
2015-06-05 12:00:00,19.42,19.51,19.42,19.51,187822.0,17.6151,17.6968,17.6151,17.6968,187822.0
2015-06-05 12:10:00,19.51,19.54,19.48,19.51,118168.0,17.6968,17.724,17.6696,17.6968,118168.0
2015-06-05 12:20:00,19.51,19.52,19.44,19.44,162272.0,17.6968,17.7058,17.6333,17.6333,162272.0
2015-06-05 12:30:00,19.44,19.47,19.42,19.44,154585.0,17.6333,17.6605,17.6151,17.6333,154585.0
2015-06-05 12:40:00,19.43,19.53,19.41,19.53,146584.0,17.6242,17.7149,17.6061,17.7149,146584.0
2015-06-05 12:50:00,19.53,19.57,19.53,19.57,141612.0,17.7149,17.7512,17.7149,17.7512,141612.0
2015-06-05 13:00:00,19.57,19.57,19.55,19.55,117435.0,17.7512,17.7512,17.7331,17.7331,117435.0
2015-06-05 13:10:00,19.56,19.56,19.51,19.55,117372.0,17.7421,17.7421,17.6968,17.7331,117372.0
2015-06-05 13:20:00,19.56,19.56,19.52,19.53,115752.0,17.7421,17.7421,17.7058,17.7149,115752.0
2015-06-05 13:30:00,19.53,19.55,19.51,19.55,111554.0,17.7149,17.7331,17.6968,17.7331,111554.0
2015-06-05 13:40:00,19.55,19.56,19.52,19.52,257121.0,17.7331,17.7421,17.7058,17.7058,257121.0
2015-06-05 13:50:00,19.52,19.56,19.52,19.54,173415.0,17.7058,17.7421,17.7058,17.724,173415.0
2015-06-05 14:00:00,19.53,19.56,19.52,19.56,192824.0,17.7149,17.7421,17.7058,17.7421,192824.0
2015-06-05 14:10:00,19.55,19.6,19.55,19.6,143317.0,17.7331,17.7784,17.7331,17.7784,143317.0
2015-06-05 14:20:00,19.59,19.6,19.56,19.58,198063.0,17.7693,17.7784,17.7421,17.7603,198063.0
2015-06-05 14:30:00,19.59,19.63,19.57,19.61,355653.0,17.7693,17.8056,17.7512,17.7875,355653.0
2015-06-05 14:40:00,19.6,19.63,19.6,19.6,276344.0,17.7784,17.8056,17.7784,17.7784,276344.0
2015-06-05 14:50:00,19.6,19.65,19.6,19.64,232644.0,17.7784,17.8238,17.7784,17.8147,232644.0
2015-06-05 15:00:00,19.63,19.69,19.63,19.68,388406.0,17.8056,17.86,17.8056,17.851,388406.0
2015-06-05 15:10:00,19.68,19.7,19.66,19.66,237038.0,17.851,17.8691,17.8328,17.8328,237038.0
2015-06-05 15:20:00,19.66,19.66,19.61,19.62,204149.0,17.8328,17.8328,17.7875,17.7965,204149.0
2015-06-05 15:30:00,19.62,19.66,19.61,19.63,628265.0,17.7965,17.8328,17.7875,17.8056,628265.0
2015-06-05 15:40:00,19.62,19.65,19.61,19.64,378098.0,17.7965,17.8238,17.7875,17.8147,378098.0
2015-06-05 15:50:00,19.64,19.65,19.61,19.64,784610.0,17.8147,17.8238,17.7875,17.8147,784610.0
2015-06-08 09:30:00,19.87,19.9,19.67,19.71,605407.0,18.0233,18.0505,17.8419,17.8782,605407.0
2015-06-08 09:40:00,19.71,19.78,19.63,19.71,407461.0,17.8782,17.9417,17.8056,17.8782,407461.0
2015-06-08 09:50:00,19.71,19.73,19.67,19.69,195042.0,17.8782,17.8963,17.8419,17.86,195042.0
2015-06-08 10:00:00,19.69,19.69,19.58,19.6,534644.0,17.86,17.86,17.7603,17.7784,534644.0
2015-06-08 10:10:00,19.6,19.61,19.51,19.52,248078.0,17.7784,17.7875,17.6968,17.7058,248078.0
2015-06-08 10:20:00,19.52,19.54,19.42,19.45,249270.0,17.7058,17.724,17.6151,17.6423,249270.0
2015-06-08 10:30:00,19.45,19.47,19.39,19.39,214826.0,17.6423,17.6605,17.5879,17.5879,214826.0
2015-06-08 10:40:00,19.39,19.4,19.32,19.32,261917.0,17.5879,17.597,17.5244,17.5244,261917.0
2015-06-08 10:50:00,19.32,19.41,19.31,19.38,308138.0,17.5244,17.6061,17.5154,17.5789,308138.0
2015-06-08 11:00:00,19.37,19.4,19.33,19.34,187747.0,17.5698,17.597,17.5335,17.5426,187747.0
2015-06-08 11:10:00,19.34,19.37,19.32,19.36,180323.0,17.5426,17.5698,17.5244,17.5607,180323.0
2015-06-08 11:20:00,19.37,19.39,19.34,19.36,201496.0,17.5698,17.5879,17.5426,17.5607,201496.0
2015-06-08 11:30:00,19.36,19.43,19.33,19.42,220000.0,17.5607,17.6242,17.5335,17.6151,220000.0
2015-06-08 11:40:00,19.41,19.42,19.38,19.42,129975.0,17.6061,17.6151,17.5789,17.6151,129975.0
2015-06-08 11:50:00,19.42,19.42,19.35,19.35,137199.0,17.6151,17.6151,17.5516,17.5516,137199.0
2015-06-08 12:00:00,19.35,19.39,19.34,19.34,141167.0,17.5516,17.5879,17.5426,17.5426,141167.0
2015-06-08 12:10:00,19.34,19.36,19.32,19.32,155734.0,17.5426,17.5607,17.5244,17.5244,155734.0
2015-06-08 12:20:00,19.32,19.34,19.31,19.32,106228.0,17.5244,17.5426,17.5154,17.5244,106228.0
2015-06-08 12:30:00,19.32,19.32,19.28,19.3,254947.0,17.5244,17.5244,17.4881,17.5063,254947.0
2015-06-08 12:40:00,19.31,19.33,19.29,19.32,296352.0,17.5154,17.5335,17.4972,17.5244,296352.0
2015-06-08 12:50:00,19.31,19.33,19.29,19.32,169413.0,17.5154,17.5335,17.4972,17.5244,169413.0
2015-06-08 13:00:00,19.32,19.34,19.3,19.34,132531.0,17.5244,17.5426,17.5063,17.5426,132531.0
2015-06-08 13:10:00,19.33,19.36,19.3,19.36,201952.0,17.5335,17.5607,17.5063,17.5607,201952.0
2015-06-08 13:20:00,19.36,19.4,19.35,19.35,281384.0,17.5607,17.597,17.5516,17.5516,281384.0
2015-06-08 13:30:00,19.36,19.41,19.35,19.37,189723.0,17.5607,17.6061,17.5516,17.5698,189723.0
2015-06-08 13:40:00,19.37,19.38,19.31,19.33,171033.0,17.5698,17.5789,17.5154,17.5335,171033.0
2015-06-08 13:50:00,19.33,19.38,19.32,19.35,128568.0,17.5335,17.5789,17.5244,17.5516,128568.0
2015-06-08 14:00:00,19.36,19.36,19.31,19.31,106910.0,17.5607,17.5607,17.5154,17.5154,106910.0
2015-06-08 14:10:00,19.32,19.33,19.3,19.3,212474.0,17.5244,17.5335,17.5063,17.5063,212474.0
2015-06-08 14:20:00,19.3,19.32,19.3,19.31,152940.0,17.5063,17.5244,17.5063,17.5154,152940.0
2015-06-08 14:30:00,19.31,19.39,19.31,19.39,338749.0,17.5154,17.5879,17.5154,17.5879,338749.0
2015-06-08 14:40:00,19.38,19.43,19.38,19.4,184567.0,17.5789,17.6242,17.5789,17.597,184567.0
2015-06-08 14:50:00,19.4,19.47,19.4,19.46,196680.0,17.597,17.6605,17.597,17.6514,196680.0
2015-06-08 15:00:00,19.46,19.48,19.43,19.45,278647.0,17.6514,17.6696,17.6242,17.6423,278647.0
2015-06-08 15:10:00,19.45,19.49,19.43,19.44,274760.0,17.6423,17.6786,17.6242,17.6333,274760.0
2015-06-08 15:20:00,19.44,19.5,19.43,19.49,403519.0,17.6333,17.6877,17.6242,17.6786,403519.0
2015-06-08 15:30:00,19.48,19.49,19.4,19.4,274480.0,17.6696,17.6786,17.597,17.597,274480.0
2015-06-08 15:40:00,19.4,19.43,19.39,19.43,345471.0,17.597,17.6242,17.5879,17.6242,345471.0
2015-06-08 15:50:00,19.43,19.44,19.41,19.42,883796.0,17.6242,17.6333,17.6061,17.6151,883796.0
2015-06-09 09:30:00,19.6,19.8,19.53,19.72,838953.0,17.7784,17.9598,17.7149,17.8873,838953.0
2015-06-09 09:40:00,19.73,19.88,19.73,19.79,589970.0,17.8963,18.0324,17.8963,17.9507,589970.0
2015-06-09 09:50:00,19.79,19.84,19.68,19.69,303350.0,17.9507,17.9961,17.851,17.86,303350.0
2015-06-09 10:00:00,19.69,19.86,19.68,19.85,498988.0,17.86,18.0142,17.851,18.0052,498988.0
2015-06-09 10:10:00,19.86,19.88,19.77,19.85,414671.0,18.0142,18.0324,17.9326,18.0052,414671.0
2015-06-09 10:20:00,19.84,19.94,19.84,19.94,553731.0,17.9961,18.0868,17.9961,18.0868,553731.0
2015-06-09 10:30:00,19.94,20.02,19.93,19.98,428237.0,18.0868,18.1594,18.0777,18.1231,428237.0
2015-06-09 10:40:00,19.98,19.99,19.88,19.93,435809.0,18.1231,18.1322,18.0324,18.0777,435809.0
2015-06-09 10:50:00,19.94,20.01,19.92,19.96,331738.0,18.0868,18.1503,18.0687,18.105,331738.0
2015-06-09 11:00:00,19.96,20.08,19.95,20.05,575942.0,18.105,18.2138,18.0959,18.1866,575942.0
2015-06-09 11:10:00,20.05,20.13,20.04,20.07,295442.0,18.1866,18.2592,18.1775,18.2047,295442.0
2015-06-09 11:20:00,20.08,20.14,20.06,20.14,227866.0,18.2138,18.2682,18.1957,18.2682,227866.0
2015-06-09 11:30:00,20.13,20.18,20.13,20.16,194257.0,18.2592,18.3045,18.2592,18.2864,194257.0
2015-06-09 11:40:00,20.16,20.19,20.1,20.17,310025.0,18.2864,18.3136,18.2319,18.2954,310025.0
2015-06-09 11:50:00,20.17,20.19,20.12,20.19,243234.0,18.2954,18.3136,18.2501,18.3136,243234.0
2015-06-09 12:00:00,20.18,20.22,20.12,20.15,604227.0,18.3045,18.3408,18.2501,18.2773,604227.0
2015-06-09 12:10:00,20.16,20.16,20.08,20.09,224536.0,18.2864,18.2864,18.2138,18.2229,224536.0
2015-06-09 12:20:00,20.09,20.1,20.0,20.01,176136.0,18.2229,18.2319,18.1412,18.1503,176136.0
2015-06-09 12:30:00,20.0,20.04,19.96,19.97,176743.0,18.1412,18.1775,18.105,18.114,176743.0
2015-06-09 12:40:00,19.96,19.99,19.93,19.99,196131.0,18.105,18.1322,18.0777,18.1322,196131.0
2015-06-09 12:50:00,19.99,20.01,19.92,19.92,190028.0,18.1322,18.1503,18.0687,18.0687,190028.0
2015-06-09 13:00:00,19.92,20.05,19.92,20.04,397440.0,18.0687,18.1866,18.0687,18.1775,397440.0
2015-06-09 13:10:00,20.04,20.05,19.99,20.02,153489.0,18.1775,18.1866,18.1322,18.1594,153489.0
2015-06-09 13:20:00,20.01,20.07,20.01,20.05,158389.0,18.1503,18.2047,18.1503,18.1866,158389.0
2015-06-09 13:30:00,20.05,20.08,19.99,19.99,155889.0,18.1866,18.2138,18.1322,18.1322,155889.0
2015-06-09 13:40:00,19.99,20.02,19.96,19.96,135686.0,18.1322,18.1594,18.105,18.105,135686.0
2015-06-09 13:50:00,19.97,19.97,19.92,19.92,113714.0,18.114,18.114,18.0687,18.0687,113714.0
2015-06-09 14:00:00,19.93,19.95,19.91,19.94,136471.0,18.0777,18.0959,18.0596,18.0868,136471.0
2015-06-09 14:10:00,19.94,19.99,19.91,19.98,179866.0,18.0868,18.1322,18.0596,18.1231,179866.0
2015-06-09 14:20:00,19.98,19.98,19.94,19.96,120944.0,18.1231,18.1231,18.0868,18.105,120944.0
2015-06-09 14:30:00,19.96,19.99,19.94,19.99,239194.0,18.105,18.1322,18.0868,18.1322,239194.0
2015-06-09 14:40:00,19.98,20.01,19.95,19.96,143505.0,18.1231,18.1503,18.0959,18.105,143505.0
2015-06-09 14:50:00,19.96,20.0,19.95,19.98,289787.0,18.105,18.1412,18.0959,18.1231,289787.0
2015-06-09 15:00:00,19.98,20.02,19.96,20.01,333088.0,18.1231,18.1594,18.105,18.1503,333088.0
2015-06-09 15:10:00,20.01,20.01,19.99,19.99,197347.0,18.1503,18.1503,18.1322,18.1322,197347.0
2015-06-09 15:20:00,19.99,19.99,19.94,19.97,436659.0,18.1322,18.1322,18.0868,18.114,436659.0
2015-06-09 15:30:00,19.97,19.98,19.93,19.93,551110.0,18.114,18.1231,18.0777,18.0777,551110.0
2015-06-09 15:40:00,19.93,20.03,19.91,20.03,741247.0,18.0777,18.1684,18.0596,18.1684,741247.0
2015-06-09 15:50:00,20.03,20.07,20.02,20.02,1340128.0,18.1684,18.2047,18.1594,18.1594,1340128.0
2015-06-10 09:30:00,20.54,20.73,20.5,20.6,1165750.0,18.631,18.8034,18.5948,18.6855,1165750.0
2015-06-10 09:40:00,20.6,20.74,20.5,20.56,488661.0,18.6855,18.8125,18.5948,18.6492,488661.0
2015-06-10 09:50:00,20.56,20.72,20.56,20.67,585487.0,18.6492,18.7943,18.6492,18.749,585487.0
2015-06-10 10:00:00,20.67,20.78,20.66,20.73,553303.0,18.749,18.8487,18.7399,18.8034,553303.0
2015-06-10 10:10:00,20.74,20.74,20.63,20.64,312303.0,18.8125,18.8125,18.7127,18.7218,312303.0
2015-06-10 10:20:00,20.64,20.72,20.64,20.69,283001.0,18.7218,18.7943,18.7218,18.7671,283001.0
2015-06-10 10:30:00,20.7,20.72,20.64,20.65,359683.0,18.7762,18.7943,18.7218,18.7308,359683.0
2015-06-10 10:40:00,20.65,20.69,20.62,20.64,415888.0,18.7308,18.7671,18.7036,18.7218,415888.0
2015-06-10 10:50:00,20.64,20.65,20.59,20.64,397887.0,18.7218,18.7308,18.6764,18.7218,397887.0
2015-06-10 11:00:00,20.63,20.69,20.63,20.68,238507.0,18.7127,18.7671,18.7127,18.758,238507.0
2015-06-10 11:10:00,20.68,20.77,20.66,20.71,349331.0,18.758,18.8397,18.7399,18.7852,349331.0
2015-06-10 11:20:00,20.71,20.73,20.66,20.69,200922.0,18.7852,18.8034,18.7399,18.7671,200922.0
2015-06-10 11:30:00,20.69,20.7,20.59,20.59,290333.0,18.7671,18.7762,18.6764,18.6764,290333.0
2015-06-10 11:40:00,20.59,20.6,20.56,20.57,196030.0,18.6764,18.6855,18.6492,18.6583,196030.0
2015-06-10 11:50:00,20.58,20.63,20.57,20.63,146485.0,18.6673,18.7127,18.6583,18.7127,146485.0
2015-06-10 12:00:00,20.62,20.63,20.57,20.58,186047.0,18.7036,18.7127,18.6583,18.6673,186047.0
2015-06-10 12:10:00,20.59,20.59,20.5,20.5,221832.0,18.6764,18.6764,18.5948,18.5948,221832.0
2015-06-10 12:20:00,20.5,20.64,20.5,20.62,318725.0,18.5948,18.7218,18.5948,18.7036,318725.0
2015-06-10 12:30:00,20.62,20.66,20.61,20.66,352376.0,18.7036,18.7399,18.6945,18.7399,352376.0
2015-06-10 12:40:00,20.65,20.7,20.64,20.7,180651.0,18.7308,18.7762,18.7218,18.7762,180651.0
2015-06-10 12:50:00,20.69,20.77,20.68,20.74,377302.0,18.7671,18.8397,18.758,18.8125,377302.0
2015-06-10 13:00:00,20.73,20.76,20.71,20.74,322377.0,18.8034,18.8306,18.7852,18.8125,322377.0
2015-06-10 13:10:00,20.73,20.75,20.58,20.58,198934.0,18.8034,18.8215,18.6673,18.6673,198934.0
2015-06-10 13:20:00,20.59,20.67,20.56,20.67,214318.0,18.6764,18.749,18.6492,18.749,214318.0
2015-06-10 13:30:00,20.67,20.67,20.61,20.63,184779.0,18.749,18.749,18.6945,18.7127,184779.0
2015-06-10 13:40:00,20.63,20.63,20.53,20.55,216572.0,18.7127,18.7127,18.622,18.6401,216572.0
2015-06-10 13:50:00,20.55,20.56,20.51,20.54,174765.0,18.6401,18.6492,18.6038,18.631,174765.0
2015-06-10 14:00:00,20.54,20.58,20.51,20.51,204451.0,18.631,18.6673,18.6038,18.6038,204451.0
2015-06-10 14:10:00,20.51,20.52,20.45,20.45,270866.0,18.6038,18.6129,18.5494,18.5494,270866.0
2015-06-10 14:20:00,20.46,20.53,20.45,20.53,206384.0,18.5585,18.622,18.5494,18.622,206384.0
2015-06-10 14:30:00,20.53,20.53,20.48,20.48,231077.0,18.622,18.622,18.5766,18.5766,231077.0
2015-06-10 14:40:00,20.48,20.54,20.46,20.5,385357.0,18.5766,18.631,18.5585,18.5948,385357.0
2015-06-10 14:50:00,20.5,20.51,20.46,20.51,239223.0,18.5948,18.6038,18.5585,18.6038,239223.0
2015-06-10 15:00:00,20.5,20.54,20.48,20.52,368703.0,18.5948,18.631,18.5766,18.6129,368703.0
2015-06-10 15:10:00,20.51,20.55,20.51,20.51,455012.0,18.6038,18.6401,18.6038,18.6038,455012.0
2015-06-10 15:20:00,20.51,20.58,20.51,20.57,331390.0,18.6038,18.6673,18.6038,18.6583,331390.0
2015-06-10 15:30:00,20.57,20.57,20.47,20.48,540303.0,18.6583,18.6583,18.5676,18.5766,540303.0
2015-06-10 15:40:00,20.48,20.55,20.47,20.55,693632.0,18.5766,18.6401,18.5676,18.6401,693632.0
2015-06-10 15:50:00,20.55,20.6,20.52,20.55,1334459.0,18.6401,18.6855,18.6129,18.6401,1334459.0
2015-06-11 09:30:00,20.36,20.4,20.15,20.16,552773.0,18.4678,18.5041,18.2773,18.2864,552773.0
2015-06-11 09:40:00,20.16,20.24,20.11,20.14,370873.0,18.2864,18.3589,18.241,18.2682,370873.0
2015-06-11 09:50:00,20.14,20.22,20.05,20.07,348789.0,18.2682,18.3408,18.1866,18.2047,348789.0
2015-06-11 10:00:00,20.07,20.16,20.05,20.14,317333.0,18.2047,18.2864,18.1866,18.2682,317333.0
2015-06-11 10:10:00,20.14,20.17,20.06,20.07,230362.0,18.2682,18.2954,18.1957,18.2047,230362.0
2015-06-11 10:20:00,20.08,20.11,20.05,20.1,198673.0,18.2138,18.241,18.1866,18.2319,198673.0
2015-06-11 10:30:00,20.11,20.12,19.89,19.9,516677.0,18.241,18.2501,18.0415,18.0505,516677.0
2015-06-11 10:40:00,19.91,19.99,19.88,19.89,299009.0,18.0596,18.1322,18.0324,18.0415,299009.0
2015-06-11 10:50:00,19.89,19.9,19.83,19.84,387491.0,18.0415,18.0505,17.987,17.9961,387491.0
2015-06-11 11:00:00,19.83,19.86,19.8,19.85,461980.0,17.987,18.0142,17.9598,18.0052,461980.0
2015-06-11 11:10:00,19.86,19.95,19.84,19.88,404867.0,18.0142,18.0959,17.9961,18.0324,404867.0
2015-06-11 11:20:00,19.88,19.92,19.86,19.89,291504.0,18.0324,18.0687,18.0142,18.0415,291504.0
2015-06-11 11:30:00,19.89,19.92,19.88,19.91,168013.0,18.0415,18.0687,18.0324,18.0596,168013.0
2015-06-11 11:40:00,19.91,19.96,19.9,19.9,147562.0,18.0596,18.105,18.0505,18.0505,147562.0
2015-06-11 11:50:00,19.91,19.95,19.9,19.95,184305.0,18.0596,18.0959,18.0505,18.0959,184305.0
2015-06-11 12:00:00,19.95,19.96,19.9,19.9,316104.0,18.0959,18.105,18.0505,18.0505,316104.0
2015-06-11 12:10:00,19.91,19.95,19.86,19.89,212189.0,18.0596,18.0959,18.0142,18.0415,212189.0
2015-06-11 12:20:00,19.89,19.98,19.86,19.98,363449.0,18.0415,18.1231,18.0142,18.1231,363449.0
2015-06-11 12:30:00,19.98,20.04,19.96,20.0,332064.0,18.1231,18.1775,18.105,18.1412,332064.0
2015-06-11 12:40:00,19.99,20.0,19.96,19.99,198844.0,18.1322,18.1412,18.105,18.1322,198844.0
2015-06-11 12:50:00,19.99,19.99,19.91,19.92,177364.0,18.1322,18.1322,18.0596,18.0687,177364.0
2015-06-11 13:00:00,19.93,19.96,19.9,19.94,137399.0,18.0777,18.105,18.0505,18.0868,137399.0
2015-06-11 13:10:00,19.94,19.95,19.91,19.92,101307.0,18.0868,18.0959,18.0596,18.0687,101307.0
2015-06-11 13:20:00,19.92,19.97,19.9,19.9,199260.0,18.0687,18.114,18.0505,18.0505,199260.0
2015-06-11 13:30:00,19.91,19.93,19.9,19.91,162036.0,18.0596,18.0777,18.0505,18.0596,162036.0
2015-06-11 13:40:00,19.9,19.97,19.9,19.93,236809.0,18.0505,18.114,18.0505,18.0777,236809.0
2015-06-11 13:50:00,19.92,19.94,19.9,19.93,199522.0,18.0687,18.0868,18.0505,18.0777,199522.0
2015-06-11 14:00:00,19.93,19.94,19.9,19.92,161417.0,18.0777,18.0868,18.0505,18.0687,161417.0
2015-06-11 14:10:00,19.91,19.93,19.9,19.91,195100.0,18.0596,18.0777,18.0505,18.0596,195100.0
2015-06-11 14:20:00,19.91,19.94,19.9,19.93,198991.0,18.0596,18.0868,18.0505,18.0777,198991.0
2015-06-11 14:30:00,19.92,19.95,19.9,19.92,229711.0,18.0687,18.0959,18.0505,18.0687,229711.0
2015-06-11 14:40:00,19.92,19.97,19.91,19.93,177805.0,18.0687,18.114,18.0596,18.0777,177805.0
2015-06-11 14:50:00,19.94,19.94,19.91,19.91,102320.0,18.0868,18.0868,18.0596,18.0596,102320.0
2015-06-11 15:00:00,19.92,19.96,19.9,19.94,241743.0,18.0687,18.105,18.0505,18.0868,241743.0
2015-06-11 15:10:00,19.94,19.96,19.94,19.96,137384.0,18.0868,18.105,18.0868,18.105,137384.0
2015-06-11 15:20:00,19.96,19.96,19.92,19.92,173622.0,18.105,18.105,18.0687,18.0687,173622.0
2015-06-11 15:30:00,19.93,19.97,19.92,19.97,432709.0,18.0777,18.114,18.0687,18.114,432709.0
2015-06-11 15:40:00,19.97,19.98,19.92,19.94,563086.0,18.114,18.1231,18.0687,18.0868,563086.0
2015-06-11 15:50:00,19.95,19.95,19.89,19.94,996421.0,18.0959,18.0959,18.0415,18.0868,996421.0
2015-06-12 09:30:00,19.85,19.85,19.7,19.8,335020.0,18.0052,18.0052,17.8691,17.9598,335020.0
2015-06-12 09:40:00,19.8,19.87,19.79,19.82,250106.0,17.9598,18.0233,17.9507,17.978,250106.0
2015-06-12 09:50:00,19.82,19.84,19.75,19.8,491099.0,17.978,17.9961,17.9145,17.9598,491099.0
2015-06-12 10:00:00,19.8,19.82,19.77,19.78,279624.0,17.9598,17.978,17.9326,17.9417,279624.0
2015-06-12 10:10:00,19.78,19.79,19.74,19.76,355225.0,17.9417,17.9507,17.9054,17.9235,355225.0
2015-06-12 10:20:00,19.77,19.77,19.64,19.66,278698.0,17.9326,17.9326,17.8147,17.8328,278698.0
2015-06-12 10:30:00,19.66,19.67,19.61,19.64,160556.0,17.8328,17.8419,17.7875,17.8147,160556.0
2015-06-12 10:40:00,19.63,19.64,19.62,19.64,136145.0,17.8056,17.8147,17.7965,17.8147,136145.0
2015-06-12 10:50:00,19.64,19.68,19.63,19.65,175220.0,17.8147,17.851,17.8056,17.8238,175220.0
2015-06-12 11:00:00,19.65,19.73,19.64,19.7,139833.0,17.8238,17.8963,17.8147,17.8691,139833.0
2015-06-12 11:10:00,19.7,19.79,19.7,19.72,200282.0,17.8691,17.9507,17.8691,17.8873,200282.0
2015-06-12 11:20:00,19.72,19.73,19.69,19.7,202580.0,17.8873,17.8963,17.86,17.8691,202580.0
2015-06-12 11:30:00,19.71,19.72,19.68,19.69,151671.0,17.8782,17.8873,17.851,17.86,151671.0
2015-06-12 11:40:00,19.69,19.7,19.61,19.61,211064.0,17.86,17.8691,17.7875,17.7875,211064.0
2015-06-12 11:50:00,19.61,19.67,19.61,19.65,216138.0,17.7875,17.8419,17.7875,17.8238,216138.0
2015-06-12 12:00:00,19.66,19.72,19.65,19.69,249384.0,17.8328,17.8873,17.8238,17.86,249384.0
2015-06-12 12:10:00,19.68,19.7,19.66,19.67,93010.0,17.851,17.8691,17.8328,17.8419,93010.0
2015-06-12 12:20:00,19.69,19.71,19.64,19.64,122232.0,17.86,17.8782,17.8147,17.8147,122232.0
2015-06-12 12:30:00,19.64,19.65,19.54,19.59,435120.0,17.8147,17.8238,17.724,17.7693,435120.0
2015-06-12 12:40:00,19.59,19.59,19.57,19.57,51511.0,17.7693,17.7693,17.7512,17.7512,51511.0
2015-06-12 12:50:00,19.57,19.62,19.56,19.61,71653.0,17.7512,17.7965,17.7421,17.7875,71653.0
2015-06-12 13:00:00,19.61,19.61,19.58,19.6,86177.0,17.7875,17.7875,17.7603,17.7784,86177.0
2015-06-12 13:10:00,19.6,19.6,19.57,19.58,46001.0,17.7784,17.7784,17.7512,17.7603,46001.0
2015-06-12 13:20:00,19.58,19.58,19.52,19.57,122529.0,17.7603,17.7603,17.7058,17.7512,122529.0
2015-06-12 13:30:00,19.57,19.73,19.57,19.72,383241.0,17.7512,17.8963,17.7512,17.8873,383241.0
2015-06-12 13:40:00,19.71,19.75,19.69,19.72,356984.0,17.8782,17.9145,17.86,17.8873,356984.0
2015-06-12 13:50:00,19.72,19.75,19.69,19.72,164902.0,17.8873,17.9145,17.86,17.8873,164902.0
2015-06-12 14:00:00,19.72,19.76,19.71,19.76,190774.0,17.8873,17.9235,17.8782,17.9235,190774.0
2015-06-12 14:10:00,19.76,19.79,19.74,19.78,202267.0,17.9235,17.9507,17.9054,17.9417,202267.0
2015-06-12 14:20:00,19.77,19.78,19.75,19.76,90048.0,17.9326,17.9417,17.9145,17.9235,90048.0
2015-06-12 14:30:00,19.76,19.77,19.72,19.76,99206.0,17.9235,17.9326,17.8873,17.9235,99206.0
2015-06-12 14:40:00,19.76,19.79,19.75,19.79,79837.0,17.9235,17.9507,17.9145,17.9507,79837.0
2015-06-12 14:50:00,19.79,19.81,19.77,19.77,223225.0,17.9507,17.9689,17.9326,17.9326,223225.0
2015-06-12 15:00:00,19.78,19.78,19.72,19.77,225430.0,17.9417,17.9417,17.8873,17.9326,225430.0
2015-06-12 15:10:00,19.77,19.8,19.75,19.78,291756.0,17.9326,17.9598,17.9145,17.9417,291756.0
2015-06-12 15:20:00,19.79,19.8,19.75,19.8,190496.0,17.9507,17.9598,17.9145,17.9598,190496.0
2015-06-12 15:30:00,19.8,19.84,19.79,19.82,307874.0,17.9598,17.9961,17.9507,17.978,307874.0
2015-06-12 15:40:00,19.82,19.84,19.8,19.81,344822.0,17.978,17.9961,17.9598,17.9689,344822.0
2015-06-12 15:50:00,19.8,19.83,19.8,19.83,578414.0,17.9598,17.987,17.9598,17.987,578414.0
2015-06-15 09:30:00,19.43,19.55,19.42,19.49,520151.0,17.6242,17.7331,17.6151,17.6786,520151.0
2015-06-15 09:40:00,19.49,19.63,19.42,19.62,431671.0,17.6786,17.8056,17.6151,17.7965,431671.0
2015-06-15 09:50:00,19.62,19.63,19.51,19.57,220762.0,17.7965,17.8056,17.6968,17.7512,220762.0
2015-06-15 10:00:00,19.56,19.59,19.51,19.57,201581.0,17.7421,17.7693,17.6968,17.7512,201581.0
2015-06-15 10:10:00,19.58,19.69,19.56,19.64,205346.0,17.7603,17.86,17.7421,17.8147,205346.0
2015-06-15 10:20:00,19.63,19.67,19.58,19.66,192089.0,17.8056,17.8419,17.7603,17.8328,192089.0
2015-06-15 10:30:00,19.67,19.67,19.58,19.65,193861.0,17.8419,17.8419,17.7603,17.8238,193861.0
2015-06-15 10:40:00,19.65,19.72,19.6,19.71,249720.0,17.8238,17.8873,17.7784,17.8782,249720.0
2015-06-15 10:50:00,19.71,19.72,19.64,19.68,155919.0,17.8782,17.8873,17.8147,17.851,155919.0
2015-06-15 11:00:00,19.68,19.78,19.68,19.78,260585.0,17.851,17.9417,17.851,17.9417,260585.0
2015-06-15 11:10:00,19.78,19.82,19.73,19.73,182767.0,17.9417,17.978,17.8963,17.8963,182767.0
2015-06-15 11:20:00,19.73,19.75,19.67,19.7,193108.0,17.8963,17.9145,17.8419,17.8691,193108.0
2015-06-15 11:30:00,19.7,19.8,19.69,19.78,312499.0,17.8691,17.9598,17.86,17.9417,312499.0
2015-06-15 11:40:00,19.78,19.88,19.78,19.87,209726.0,17.9417,18.0324,17.9417,18.0233,209726.0
2015-06-15 11:50:00,19.86,19.93,19.8,19.84,303181.0,18.0142,18.0777,17.9598,17.9961,303181.0
2015-06-15 12:00:00,19.84,19.85,19.78,19.8,176323.0,17.9961,18.0052,17.9417,17.9598,176323.0
2015-06-15 12:10:00,19.8,19.83,19.78,19.81,98977.0,17.9598,17.987,17.9417,17.9689,98977.0
2015-06-15 12:20:00,19.81,19.83,19.78,19.82,175481.0,17.9689,17.987,17.9417,17.978,175481.0
2015-06-15 12:30:00,19.82,19.85,19.81,19.85,71981.0,17.978,18.0052,17.9689,18.0052,71981.0
2015-06-15 12:40:00,19.84,19.94,19.81,19.94,330968.0,17.9961,18.0868,17.9689,18.0868,330968.0
2015-06-15 12:50:00,19.93,19.95,19.89,19.92,222465.0,18.0777,18.0959,18.0415,18.0687,222465.0
2015-06-15 13:00:00,19.93,19.94,19.88,19.91,122444.0,18.0777,18.0868,18.0324,18.0596,122444.0
2015-06-15 13:10:00,19.9,19.93,19.87,19.91,186619.0,18.0505,18.0777,18.0233,18.0596,186619.0
2015-06-15 13:20:00,19.91,19.91,19.83,19.86,125902.0,18.0596,18.0596,17.987,18.0142,125902.0
2015-06-15 13:30:00,19.85,19.86,19.77,19.77,142669.0,18.0052,18.0142,17.9326,17.9326,142669.0
2015-06-15 13:40:00,19.77,19.8,19.69,19.71,315056.0,17.9326,17.9598,17.86,17.8782,315056.0
2015-06-15 13:50:00,19.71,19.81,19.7,19.75,295718.0,17.8782,17.9689,17.8691,17.9145,295718.0
2015-06-15 14:00:00,19.74,19.78,19.7,19.71,120255.0,17.9054,17.9417,17.8691,17.8782,120255.0
2015-06-15 14:10:00,19.7,19.73,19.68,19.7,118838.0,17.8691,17.8963,17.851,17.8691,118838.0
2015-06-15 14:20:00,19.7,19.71,19.64,19.67,120471.0,17.8691,17.8782,17.8147,17.8419,120471.0
2015-06-15 14:30:00,19.67,19.68,19.63,19.64,111408.0,17.8419,17.851,17.8056,17.8147,111408.0
2015-06-15 14:40:00,19.64,19.69,19.63,19.68,105991.0,17.8147,17.86,17.8056,17.851,105991.0
2015-06-15 14:50:00,19.68,19.68,19.6,19.67,194099.0,17.851,17.851,17.7784,17.8419,194099.0
2015-06-15 15:00:00,19.67,19.67,19.64,19.66,102962.0,17.8419,17.8419,17.8147,17.8328,102962.0
2015-06-15 15:10:00,19.66,19.67,19.61,19.63,178302.0,17.8328,17.8419,17.7875,17.8056,178302.0
2015-06-15 15:20:00,19.63,19.65,19.61,19.63,115422.0,17.8056,17.8238,17.7875,17.8056,115422.0
2015-06-15 15:30:00,19.63,19.65,19.6,19.63,302149.0,17.8056,17.8238,17.7784,17.8056,302149.0
2015-06-15 15:40:00,19.63,19.64,19.59,19.59,356402.0,17.8056,17.8147,17.7693,17.7693,356402.0
2015-06-15 15:50:00,19.59,19.63,19.58,19.59,1077541.0,17.7693,17.8056,17.7603,17.7693,1077541.0
2015-06-16 09:30:00,19.56,19.56,19.31,19.47,629395.0,17.7421,17.7421,17.5154,17.6605,629395.0
2015-06-16 09:40:00,19.46,19.57,19.42,19.52,326089.0,17.6514,17.7512,17.6151,17.7058,326089.0
2015-06-16 09:50:00,19.53,19.56,19.51,19.56,276468.0,17.7149,17.7421,17.6968,17.7421,276468.0
2015-06-16 10:00:00,19.55,19.64,19.55,19.6,270091.0,17.7331,17.8147,17.7331,17.7784,270091.0
2015-06-16 10:10:00,19.61,19.64,19.57,19.63,263393.0,17.7875,17.8147,17.7512,17.8056,263393.0
2015-06-16 10:20:00,19.62,19.64,19.6,19.62,173151.0,17.7965,17.8147,17.7784,17.7965,173151.0
2015-06-16 10:30:00,19.62,19.67,19.61,19.67,316585.0,17.7965,17.8419,17.7875,17.8419,316585.0
2015-06-16 10:40:00,19.67,19.73,19.67,19.71,484090.0,17.8419,17.8963,17.8419,17.8782,484090.0
2015-06-16 10:50:00,19.71,19.72,19.66,19.71,402752.0,17.8782,17.8873,17.8328,17.8782,402752.0
2015-06-16 11:00:00,19.71,19.75,19.7,19.73,160196.0,17.8782,17.9145,17.8691,17.8963,160196.0
2015-06-16 11:10:00,19.73,19.76,19.69,19.7,210968.0,17.8963,17.9235,17.86,17.8691,210968.0
2015-06-16 11:20:00,19.7,19.7,19.66,19.69,248730.0,17.8691,17.8691,17.8328,17.86,248730.0
2015-06-16 11:30:00,19.69,19.73,19.68,19.69,279258.0,17.86,17.8963,17.851,17.86,279258.0
2015-06-16 11:40:00,19.69,19.71,19.67,19.69,143891.0,17.86,17.8782,17.8419,17.86,143891.0
2015-06-16 11:50:00,19.69,19.7,19.66,19.67,138982.0,17.86,17.8691,17.8328,17.8419,138982.0
2015-06-16 12:00:00,19.68,19.72,19.65,19.7,146167.0,17.851,17.8873,17.8238,17.8691,146167.0
2015-06-16 12:10:00,19.7,19.73,19.66,19.68,242384.0,17.8691,17.8963,17.8328,17.851,242384.0
2015-06-16 12:20:00,19.69,19.69,19.66,19.69,103080.0,17.86,17.86,17.8328,17.86,103080.0
2015-06-16 12:30:00,19.69,19.71,19.68,19.69,200067.0,17.86,17.8782,17.851,17.86,200067.0
2015-06-16 12:40:00,19.7,19.74,19.69,19.73,259322.0,17.8691,17.9054,17.86,17.8963,259322.0
2015-06-16 12:50:00,19.73,19.76,19.73,19.76,159436.0,17.8963,17.9235,17.8963,17.9235,159436.0
2015-06-16 13:00:00,19.75,19.76,19.71,19.71,118721.0,17.9145,17.9235,17.8782,17.8782,118721.0
2015-06-16 13:10:00,19.71,19.73,19.71,19.73,117770.0,17.8782,17.8963,17.8782,17.8963,117770.0
2015-06-16 13:20:00,19.73,19.78,19.72,19.76,163601.0,17.8963,17.9417,17.8873,17.9235,163601.0
2015-06-16 13:30:00,19.76,19.87,19.75,19.86,558495.0,17.9235,18.0233,17.9145,18.0142,558495.0
2015-06-16 13:40:00,19.85,19.87,19.84,19.86,141521.0,18.0052,18.0233,17.9961,18.0142,141521.0
2015-06-16 13:50:00,19.86,19.86,19.82,19.85,330989.0,18.0142,18.0142,17.978,18.0052,330989.0
2015-06-16 14:00:00,19.85,19.88,19.83,19.88,126751.0,18.0052,18.0324,17.987,18.0324,126751.0
2015-06-16 14:10:00,19.88,19.93,19.85,19.86,287070.0,18.0324,18.0777,18.0052,18.0142,287070.0
2015-06-16 14:20:00,19.86,19.86,19.82,19.83,161671.0,18.0142,18.0142,17.978,17.987,161671.0
2015-06-16 14:30:00,19.83,19.87,19.8,19.81,122943.0,17.987,18.0233,17.9598,17.9689,122943.0
2015-06-16 14:40:00,19.81,19.84,19.81,19.84,218616.0,17.9689,17.9961,17.9689,17.9961,218616.0
2015-06-16 14:50:00,19.83,19.86,19.82,19.83,190691.0,17.987,18.0142,17.978,17.987,190691.0
2015-06-16 15:00:00,19.84,19.84,19.79,19.8,114966.0,17.9961,17.9961,17.9507,17.9598,114966.0
2015-06-16 15:10:00,19.8,19.82,19.79,19.82,113703.0,17.9598,17.978,17.9507,17.978,113703.0
2015-06-16 15:20:00,19.82,19.84,19.81,19.84,95449.0,17.978,17.9961,17.9689,17.9961,95449.0
2015-06-16 15:30:00,19.84,19.85,19.78,19.8,335871.0,17.9961,18.0052,17.9417,17.9598,335871.0
2015-06-16 15:40:00,19.8,19.82,19.77,19.79,276703.0,17.9598,17.978,17.9326,17.9507,276703.0
2015-06-16 15:50:00,19.78,19.8,19.77,19.79,571358.0,17.9417,17.9598,17.9326,17.9507,571358.0
2015-06-17 09:30:00,19.96,20.0,19.88,19.9,409759.0,18.105,18.1412,18.0324,18.0505,409759.0
2015-06-17 09:40:00,19.89,19.97,19.84,19.93,268151.0,18.0415,18.114,17.9961,18.0777,268151.0
2015-06-17 09:50:00,19.92,19.93,19.87,19.92,215253.0,18.0687,18.0777,18.0233,18.0687,215253.0
2015-06-17 10:00:00,19.92,19.92,19.8,19.85,215232.0,18.0687,18.0687,17.9598,18.0052,215232.0
2015-06-17 10:10:00,19.85,19.98,19.82,19.98,239147.0,18.0052,18.1231,17.978,18.1231,239147.0
2015-06-17 10:20:00,19.97,20.0,19.9,19.91,146123.0,18.114,18.1412,18.0505,18.0596,146123.0
2015-06-17 10:30:00,19.91,19.91,19.78,19.78,298614.0,18.0596,18.0596,17.9417,17.9417,298614.0
2015-06-17 10:40:00,19.79,19.79,19.7,19.73,141429.0,17.9507,17.9507,17.8691,17.8963,141429.0
2015-06-17 10:50:00,19.73,19.73,19.65,19.66,159170.0,17.8963,17.8963,17.8238,17.8328,159170.0
2015-06-17 11:00:00,19.67,19.69,19.61,19.68,166955.0,17.8419,17.86,17.7875,17.851,166955.0
2015-06-17 11:10:00,19.67,19.74,19.67,19.73,157714.0,17.8419,17.9054,17.8419,17.8963,157714.0
2015-06-17 11:20:00,19.73,19.75,19.65,19.65,149407.0,17.8963,17.9145,17.8238,17.8238,149407.0
2015-06-17 11:30:00,19.65,19.66,19.58,19.63,231355.0,17.8238,17.8328,17.7603,17.8056,231355.0
2015-06-17 11:40:00,19.62,19.64,19.58,19.62,120655.0,17.7965,17.8147,17.7603,17.7965,120655.0
2015-06-17 11:50:00,19.63,19.69,19.62,19.67,238823.0,17.8056,17.86,17.7965,17.8419,238823.0
2015-06-17 12:00:00,19.66,19.69,19.61,19.65,148992.0,17.8328,17.86,17.7875,17.8238,148992.0
2015-06-17 12:10:00,19.65,19.68,19.61,19.62,156380.0,17.8238,17.851,17.7875,17.7965,156380.0
2015-06-17 12:20:00,19.61,19.66,19.61,19.62,78050.0,17.7875,17.8328,17.7875,17.7965,78050.0
2015-06-17 12:30:00,19.62,19.62,19.59,19.6,70040.0,17.7965,17.7965,17.7693,17.7784,70040.0
2015-06-17 12:40:00,19.6,19.65,19.6,19.62,124193.0,17.7784,17.8238,17.7784,17.7965,124193.0
2015-06-17 12:50:00,19.63,19.63,19.55,19.62,143413.0,17.8056,17.8056,17.7331,17.7965,143413.0
2015-06-17 13:00:00,19.62,19.62,19.57,19.58,116175.0,17.7965,17.7965,17.7512,17.7603,116175.0
2015-06-17 13:10:00,19.57,19.6,19.54,19.58,117080.0,17.7512,17.7784,17.724,17.7603,117080.0
2015-06-17 13:20:00,19.59,19.61,19.57,19.6,137929.0,17.7693,17.7875,17.7512,17.7784,137929.0
2015-06-17 13:30:00,19.6,19.62,19.57,19.62,117657.0,17.7784,17.7965,17.7512,17.7965,117657.0
2015-06-17 13:40:00,19.61,19.64,19.58,19.62,158752.0,17.7875,17.8147,17.7603,17.7965,158752.0
2015-06-17 13:50:00,19.61,19.69,19.59,19.66,156844.0,17.7875,17.86,17.7693,17.8328,156844.0
2015-06-17 14:00:00,19.66,19.88,19.59,19.82,451435.0,17.8328,18.0324,17.7693,17.978,451435.0
2015-06-17 14:10:00,19.82,19.84,19.74,19.75,239599.0,17.978,17.9961,17.9054,17.9145,239599.0
2015-06-17 14:20:00,19.76,19.82,19.73,19.81,206806.0,17.9235,17.978,17.8963,17.9689,206806.0
2015-06-17 14:30:00,19.8,19.86,19.78,19.82,203547.0,17.9598,18.0142,17.9417,17.978,203547.0
2015-06-17 14:40:00,19.83,20.02,19.83,19.98,569025.0,17.987,18.1594,17.987,18.1231,569025.0
2015-06-17 14:50:00,19.98,20.05,19.97,20.05,278325.0,18.1231,18.1866,18.114,18.1866,278325.0
2015-06-17 15:00:00,20.05,20.07,20.01,20.02,166506.0,18.1866,18.2047,18.1503,18.1594,166506.0
2015-06-17 15:10:00,20.02,20.08,20.0,20.06,209781.0,18.1594,18.2138,18.1412,18.1957,209781.0
2015-06-17 15:20:00,20.06,20.13,20.06,20.1,361062.0,18.1957,18.2592,18.1957,18.2319,361062.0
2015-06-17 15:30:00,20.1,20.11,20.01,20.06,432005.0,18.2319,18.241,18.1503,18.1957,432005.0
2015-06-17 15:40:00,20.06,20.08,20.03,20.07,442666.0,18.1957,18.2138,18.1684,18.2047,442666.0
2015-06-17 15:50:00,20.07,20.09,20.02,20.02,1116193.0,18.2047,18.2229,18.1594,18.1594,1116193.0
2015-06-18 09:30:00,20.25,20.35,20.06,20.06,494075.0,18.368,18.4587,18.1957,18.1957,494075.0
2015-06-18 09:40:00,20.07,20.08,19.94,19.99,374965.0,18.2047,18.2138,18.0868,18.1322,374965.0
2015-06-18 09:50:00,19.99,20.03,19.83,19.84,295621.0,18.1322,18.1684,17.987,17.9961,295621.0
2015-06-18 10:00:00,19.84,19.95,19.83,19.87,365566.0,17.9961,18.0959,17.987,18.0233,365566.0
2015-06-18 10:10:00,19.87,19.88,19.75,19.79,393186.0,18.0233,18.0324,17.9145,17.9507,393186.0
2015-06-18 10:20:00,19.79,19.81,19.72,19.8,478624.0,17.9507,17.9689,17.8873,17.9598,478624.0
2015-06-18 10:30:00,19.8,19.89,19.8,19.87,492034.0,17.9598,18.0415,17.9598,18.0233,492034.0
2015-06-18 10:40:00,19.87,19.89,19.82,19.89,464892.0,18.0233,18.0415,17.978,18.0415,464892.0
2015-06-18 10:50:00,19.88,19.96,19.87,19.95,376483.0,18.0324,18.105,18.0233,18.0959,376483.0
2015-06-18 11:00:00,19.96,19.99,19.92,19.97,251261.0,18.105,18.1322,18.0687,18.114,251261.0
2015-06-18 11:10:00,19.97,20.02,19.94,20.01,500897.0,18.114,18.1594,18.0868,18.1503,500897.0
2015-06-18 11:20:00,20.01,20.05,19.99,20.01,286837.0,18.1503,18.1866,18.1322,18.1503,286837.0
2015-06-18 11:30:00,20.01,20.01,19.95,19.96,177084.0,18.1503,18.1503,18.0959,18.105,177084.0
2015-06-18 11:40:00,19.96,20.05,19.95,20.01,299039.0,18.105,18.1866,18.0959,18.1503,299039.0
2015-06-18 11:50:00,20.0,20.03,19.99,20.01,156115.0,18.1412,18.1684,18.1322,18.1503,156115.0
2015-06-18 12:00:00,20.01,20.09,20.0,20.06,246108.0,18.1503,18.2229,18.1412,18.1957,246108.0
2015-06-18 12:10:00,20.07,20.07,20.01,20.04,99025.0,18.2047,18.2047,18.1503,18.1775,99025.0
2015-06-18 12:20:00,20.04,20.14,20.03,20.12,226343.0,18.1775,18.2682,18.1684,18.2501,226343.0
2015-06-18 12:30:00,20.13,20.19,20.09,20.1,248290.0,18.2592,18.3136,18.2229,18.2319,248290.0
2015-06-18 12:40:00,20.1,20.12,20.07,20.11,99465.0,18.2319,18.2501,18.2047,18.241,99465.0
2015-06-18 12:50:00,20.11,20.14,20.1,20.13,106617.0,18.241,18.2682,18.2319,18.2592,106617.0
2015-06-18 13:00:00,20.13,20.14,20.09,20.11,137839.0,18.2592,18.2682,18.2229,18.241,137839.0
2015-06-18 13:10:00,20.1,20.16,20.1,20.14,176201.0,18.2319,18.2864,18.2319,18.2682,176201.0
2015-06-18 13:20:00,20.14,20.17,20.13,20.15,239335.0,18.2682,18.2954,18.2592,18.2773,239335.0
2015-06-18 13:30:00,20.15,20.18,20.08,20.08,238725.0,18.2773,18.3045,18.2138,18.2138,238725.0
2015-06-18 13:40:00,20.08,20.1,20.04,20.1,187932.0,18.2138,18.2319,18.1775,18.2319,187932.0
2015-06-18 13:50:00,20.09,20.11,20.07,20.08,116635.0,18.2229,18.241,18.2047,18.2138,116635.0
2015-06-18 14:00:00,20.08,20.09,20.04,20.09,245200.0,18.2138,18.2229,18.1775,18.2229,245200.0
2015-06-18 14:10:00,20.09,20.1,20.06,20.1,73085.0,18.2229,18.2319,18.1957,18.2319,73085.0
2015-06-18 14:20:00,20.1,20.15,20.09,20.12,169493.0,18.2319,18.2773,18.2229,18.2501,169493.0
2015-06-18 14:30:00,20.13,20.16,20.12,20.14,120945.0,18.2592,18.2864,18.2501,18.2682,120945.0
2015-06-18 14:40:00,20.15,20.16,20.13,20.14,130379.0,18.2773,18.2864,18.2592,18.2682,130379.0
2015-06-18 14:50:00,20.14,20.17,20.13,20.15,282269.0,18.2682,18.2954,18.2592,18.2773,282269.0
2015-06-18 15:00:00,20.16,20.17,20.12,20.14,187885.0,18.2864,18.2954,18.2501,18.2682,187885.0
2015-06-18 15:10:00,20.14,20.14,20.07,20.09,217868.0,18.2682,18.2682,18.2047,18.2229,217868.0
2015-06-18 15:20:00,20.09,20.14,20.06,20.11,500350.0,18.2229,18.2682,18.1957,18.241,500350.0
2015-06-18 15:30:00,20.11,20.14,20.05,20.05,329300.0,18.241,18.2682,18.1866,18.1866,329300.0
2015-06-18 15:40:00,20.05,20.13,20.04,20.1,479948.0,18.1866,18.2592,18.1775,18.2319,479948.0
2015-06-18 15:50:00,20.1,20.14,20.08,20.12,1047063.0,18.2319,18.2682,18.2138,18.2501,1047063.0
2015-06-19 09:30:00,19.91,19.95,19.73,19.84,1686198.0,18.0596,18.0959,17.8963,17.9961,1686198.0
2015-06-19 09:40:00,19.85,20.03,19.82,19.96,393378.0,18.0052,18.1684,17.978,18.105,393378.0
2015-06-19 09:50:00,19.96,19.99,19.91,19.91,574829.0,18.105,18.1322,18.0596,18.0596,574829.0
2015-06-19 10:00:00,19.91,19.96,19.9,19.93,294576.0,18.0596,18.105,18.0505,18.0777,294576.0
2015-06-19 10:10:00,19.92,19.93,19.83,19.84,228587.0,18.0687,18.0777,17.987,17.9961,228587.0
2015-06-19 10:20:00,19.83,19.87,19.81,19.83,149740.0,17.987,18.0233,17.9689,17.987,149740.0
2015-06-19 10:30:00,19.82,19.91,19.82,19.87,199434.0,17.978,18.0596,17.978,18.0233,199434.0
2015-06-19 10:40:00,19.86,19.92,19.86,19.92,225743.0,18.0142,18.0687,18.0142,18.0687,225743.0
2015-06-19 10:50:00,19.92,19.95,19.9,19.92,245998.0,18.0687,18.0959,18.0505,18.0687,245998.0
2015-06-19 11:00:00,19.91,19.95,19.88,19.95,269148.0,18.0596,18.0959,18.0324,18.0959,269148.0
2015-06-19 11:10:00,19.94,19.95,19.85,19.86,137635.0,18.0868,18.0959,18.0052,18.0142,137635.0
2015-06-19 11:20:00,19.86,19.86,19.78,19.81,300952.0,18.0142,18.0142,17.9417,17.9689,300952.0
2015-06-19 11:30:00,19.81,19.82,19.79,19.79,264675.0,17.9689,17.978,17.9507,17.9507,264675.0
2015-06-19 11:40:00,19.79,19.8,19.68,19.75,505287.0,17.9507,17.9598,17.851,17.9145,505287.0
2015-06-19 11:50:00,19.74,19.79,19.74,19.79,372332.0,17.9054,17.9507,17.9054,17.9507,372332.0
2015-06-19 12:00:00,19.79,19.83,19.78,19.81,438957.0,17.9507,17.987,17.9417,17.9689,438957.0
2015-06-19 12:10:00,19.81,19.87,19.8,19.86,178416.0,17.9689,18.0233,17.9598,18.0142,178416.0
2015-06-19 12:20:00,19.85,19.87,19.84,19.85,130183.0,18.0052,18.0233,17.9961,18.0052,130183.0
2015-06-19 12:30:00,19.85,19.88,19.85,19.88,188029.0,18.0052,18.0324,18.0052,18.0324,188029.0
2015-06-19 12:40:00,19.88,19.9,19.87,19.9,154588.0,18.0324,18.0505,18.0233,18.0505,154588.0
2015-06-19 12:50:00,19.89,19.9,19.87,19.88,47541.0,18.0415,18.0505,18.0233,18.0324,47541.0
2015-06-19 13:00:00,19.88,19.94,19.87,19.94,218766.0,18.0324,18.0868,18.0233,18.0868,218766.0
2015-06-19 13:10:00,19.94,19.94,19.89,19.9,296638.0,18.0868,18.0868,18.0415,18.0505,296638.0
2015-06-19 13:20:00,19.9,19.91,19.85,19.87,143916.0,18.0505,18.0596,18.0052,18.0233,143916.0
2015-06-19 13:30:00,19.86,19.88,19.85,19.86,72036.0,18.0142,18.0324,18.0052,18.0142,72036.0
2015-06-19 13:40:00,19.85,19.88,19.84,19.85,158727.0,18.0052,18.0324,17.9961,18.0052,158727.0
2015-06-19 13:50:00,19.85,19.87,19.83,19.85,220373.0,18.0052,18.0233,17.987,18.0052,220373.0
2015-06-19 14:00:00,19.84,19.86,19.83,19.84,192482.0,17.9961,18.0142,17.987,17.9961,192482.0
2015-06-19 14:10:00,19.84,19.86,19.82,19.85,379914.0,17.9961,18.0142,17.978,18.0052,379914.0
2015-06-19 14:20:00,19.85,19.88,19.83,19.85,287256.0,18.0052,18.0324,17.987,18.0052,287256.0
2015-06-19 14:30:00,19.85,19.86,19.81,19.81,173983.0,18.0052,18.0142,17.9689,17.9689,173983.0
2015-06-19 14:40:00,19.81,19.82,19.78,19.82,241393.0,17.9689,17.978,17.9417,17.978,241393.0
2015-06-19 14:50:00,19.82,19.82,19.78,19.8,263411.0,17.978,17.978,17.9417,17.9598,263411.0
2015-06-19 15:00:00,19.8,19.81,19.78,19.81,295413.0,17.9598,17.9689,17.9417,17.9689,295413.0
2015-06-19 15:10:00,19.8,19.81,19.77,19.78,316749.0,17.9598,17.9689,17.9326,17.9417,316749.0
2015-06-19 15:20:00,19.78,19.8,19.77,19.79,382947.0,17.9417,17.9598,17.9326,17.9507,382947.0
2015-06-19 15:30:00,19.79,19.82,19.78,19.81,448284.0,17.9507,17.978,17.9417,17.9689,448284.0
2015-06-19 15:40:00,19.81,19.85,19.8,19.82,666660.0,17.9689,18.0052,17.9598,17.978,666660.0
2015-06-19 15:50:00,19.82,19.83,19.76,19.76,1260137.0,17.978,17.987,17.9235,17.9235,1260137.0
2015-06-22 09:30:00,19.63,19.8,19.51,19.61,615476.0,17.8056,17.9598,17.6968,17.7875,615476.0
2015-06-22 09:40:00,19.62,19.64,19.52,19.53,343504.0,17.7965,17.8147,17.7058,17.7149,343504.0
2015-06-22 09:50:00,19.53,19.67,19.51,19.62,331360.0,17.7149,17.8419,17.6968,17.7965,331360.0
2015-06-22 10:00:00,19.63,19.63,19.54,19.57,299784.0,17.8056,17.8056,17.724,17.7512,299784.0
2015-06-22 10:10:00,19.57,19.59,19.54,19.58,207629.0,17.7512,17.7693,17.724,17.7603,207629.0
2015-06-22 10:20:00,19.57,19.62,19.55,19.62,186332.0,17.7512,17.7965,17.7331,17.7965,186332.0
2015-06-22 10:30:00,19.62,19.66,19.61,19.66,172587.0,17.7965,17.8328,17.7875,17.8328,172587.0
2015-06-22 10:40:00,19.66,19.72,19.64,19.7,208286.0,17.8328,17.8873,17.8147,17.8691,208286.0
2015-06-22 10:50:00,19.71,19.71,19.64,19.68,155903.0,17.8782,17.8782,17.8147,17.851,155903.0
2015-06-22 11:00:00,19.67,19.68,19.64,19.64,200832.0,17.8419,17.851,17.8147,17.8147,200832.0
2015-06-22 11:10:00,19.63,19.68,19.63,19.67,188593.0,17.8056,17.851,17.8056,17.8419,188593.0
2015-06-22 11:20:00,19.66,19.67,19.64,19.65,298809.0,17.8328,17.8419,17.8147,17.8238,298809.0
2015-06-22 11:30:00,19.64,19.67,19.64,19.66,174615.0,17.8147,17.8419,17.8147,17.8328,174615.0
2015-06-22 11:40:00,19.66,19.67,19.64,19.65,225175.0,17.8328,17.8419,17.8147,17.8238,225175.0
2015-06-22 11:50:00,19.66,19.67,19.63,19.64,180217.0,17.8328,17.8419,17.8056,17.8147,180217.0
2015-06-22 12:00:00,19.64,19.67,19.63,19.66,218875.0,17.8147,17.8419,17.8056,17.8328,218875.0
2015-06-22 12:10:00,19.67,19.68,19.61,19.62,398634.0,17.8419,17.851,17.7875,17.7965,398634.0
2015-06-22 12:20:00,19.62,19.63,19.57,19.58,161778.0,17.7965,17.8056,17.7512,17.7603,161778.0
2015-06-22 12:30:00,19.58,19.6,19.56,19.6,121089.0,17.7603,17.7784,17.7421,17.7784,121089.0
2015-06-22 12:40:00,19.6,19.63,19.59,19.62,130454.0,17.7784,17.8056,17.7693,17.7965,130454.0
2015-06-22 12:50:00,19.62,19.64,19.61,19.61,89614.0,17.7965,17.8147,17.7875,17.7875,89614.0
2015-06-22 13:00:00,19.62,19.63,19.56,19.63,250875.0,17.7965,17.8056,17.7421,17.8056,250875.0
2015-06-22 13:10:00,19.63,19.66,19.62,19.64,159725.0,17.8056,17.8328,17.7965,17.8147,159725.0
2015-06-22 13:20:00,19.65,19.66,19.6,19.6,141960.0,17.8238,17.8328,17.7784,17.7784,141960.0
2015-06-22 13:30:00,19.6,19.61,19.55,19.55,122954.0,17.7784,17.7875,17.7331,17.7331,122954.0
2015-06-22 13:40:00,19.55,19.57,19.54,19.57,120149.0,17.7331,17.7512,17.724,17.7512,120149.0
2015-06-22 13:50:00,19.57,19.6,19.56,19.6,242276.0,17.7512,17.7784,17.7421,17.7784,242276.0
2015-06-22 14:00:00,19.6,19.61,19.59,19.61,67389.0,17.7784,17.7875,17.7693,17.7875,67389.0
2015-06-22 14:10:00,19.61,19.61,19.52,19.53,180933.0,17.7875,17.7875,17.7058,17.7149,180933.0
2015-06-22 14:20:00,19.53,19.56,19.52,19.54,166892.0,17.7149,17.7421,17.7058,17.724,166892.0
2015-06-22 14:30:00,19.54,19.56,19.52,19.53,171993.0,17.724,17.7421,17.7058,17.7149,171993.0
2015-06-22 14:40:00,19.53,19.54,19.48,19.5,251338.0,17.7149,17.724,17.6696,17.6877,251338.0
2015-06-22 14:50:00,19.5,19.54,19.48,19.48,254661.0,17.6877,17.724,17.6696,17.6696,254661.0
2015-06-22 15:00:00,19.48,19.5,19.45,19.48,501409.0,17.6696,17.6877,17.6423,17.6696,501409.0
2015-06-22 15:10:00,19.48,19.5,19.45,19.48,361594.0,17.6696,17.6877,17.6423,17.6696,361594.0
2015-06-22 15:20:00,19.48,19.51,19.47,19.51,371472.0,17.6696,17.6968,17.6605,17.6968,371472.0
2015-06-22 15:30:00,19.5,19.54,19.5,19.5,635497.0,17.6877,17.724,17.6877,17.6877,635497.0
2015-06-22 15:40:00,19.5,19.53,19.42,19.42,877550.0,17.6877,17.7149,17.6151,17.6151,877550.0
2015-06-22 15:50:00,19.42,19.43,19.39,19.41,1688167.0,17.6151,17.6242,17.5879,17.6061,1688167.0
2015-06-23 09:30:00,19.4,19.68,19.38,19.6,598368.0,17.597,17.851,17.5789,17.7784,598368.0
2015-06-23 09:40:00,19.59,19.79,19.58,19.67,642046.0,17.7693,17.9507,17.7603,17.8419,642046.0
2015-06-23 09:50:00,19.69,19.73,19.65,19.69,305960.0,17.86,17.8963,17.8238,17.86,305960.0
2015-06-23 10:00:00,19.69,19.8,19.69,19.73,618209.0,17.86,17.9598,17.86,17.8963,618209.0
2015-06-23 10:10:00,19.72,19.86,19.72,19.84,484001.0,17.8873,18.0142,17.8873,17.9961,484001.0
2015-06-23 10:20:00,19.84,19.96,19.84,19.96,444243.0,17.9961,18.105,17.9961,18.105,444243.0
2015-06-23 10:30:00,19.96,20.0,19.92,19.98,463816.0,18.105,18.1412,18.0687,18.1231,463816.0
2015-06-23 10:40:00,19.99,19.99,19.87,19.88,414872.0,18.1322,18.1322,18.0233,18.0324,414872.0
2015-06-23 10:50:00,19.87,19.93,19.85,19.87,510004.0,18.0233,18.0777,18.0052,18.0233,510004.0
2015-06-23 11:00:00,19.87,19.9,19.84,19.86,210751.0,18.0233,18.0505,17.9961,18.0142,210751.0
2015-06-23 11:10:00,19.86,19.88,19.81,19.84,224191.0,18.0142,18.0324,17.9689,17.9961,224191.0
2015-06-23 11:20:00,19.85,19.87,19.77,19.82,288943.0,18.0052,18.0233,17.9326,17.978,288943.0
2015-06-23 11:30:00,19.82,19.83,19.75,19.76,246199.0,17.978,17.987,17.9145,17.9235,246199.0
2015-06-23 11:40:00,19.74,19.79,19.74,19.76,190116.0,17.9054,17.9507,17.9054,17.9235,190116.0
2015-06-23 11:50:00,19.77,19.79,19.71,19.79,196876.0,17.9326,17.9507,17.8782,17.9507,196876.0
2015-06-23 12:00:00,19.79,19.8,19.74,19.77,166866.0,17.9507,17.9598,17.9054,17.9326,166866.0
2015-06-23 12:10:00,19.78,19.85,19.77,19.85,213578.0,17.9417,18.0052,17.9326,18.0052,213578.0
2015-06-23 12:20:00,19.85,19.86,19.82,19.84,319196.0,18.0052,18.0142,17.978,17.9961,319196.0
2015-06-23 12:30:00,19.85,19.87,19.82,19.82,256466.0,18.0052,18.0233,17.978,17.978,256466.0
2015-06-23 12:40:00,19.82,19.86,19.8,19.85,144618.0,17.978,18.0142,17.9598,18.0052,144618.0
2015-06-23 12:50:00,19.86,19.86,19.8,19.84,129581.0,18.0142,18.0142,17.9598,17.9961,129581.0
2015-06-23 13:00:00,19.83,19.87,19.82,19.86,180724.0,17.987,18.0233,17.978,18.0142,180724.0
2015-06-23 13:10:00,19.87,19.89,19.85,19.89,192837.0,18.0233,18.0415,18.0052,18.0415,192837.0
2015-06-23 13:20:00,19.89,19.9,19.85,19.89,203159.0,18.0415,18.0505,18.0052,18.0415,203159.0
2015-06-23 13:30:00,19.89,19.96,19.88,19.93,202505.0,18.0415,18.105,18.0324,18.0777,202505.0
2015-06-23 13:40:00,19.93,19.94,19.9,19.92,85222.0,18.0777,18.0868,18.0505,18.0687,85222.0
2015-06-23 13:50:00,19.91,19.93,19.89,19.92,266788.0,18.0596,18.0777,18.0415,18.0687,266788.0
2015-06-23 14:00:00,19.92,19.93,19.88,19.9,217697.0,18.0687,18.0777,18.0324,18.0505,217697.0
2015-06-23 14:10:00,19.9,19.99,19.89,19.97,476376.0,18.0505,18.1322,18.0415,18.114,476376.0
2015-06-23 14:20:00,19.97,20.12,19.97,20.1,451943.0,18.114,18.2501,18.114,18.2319,451943.0
2015-06-23 14:30:00,20.1,20.12,20.02,20.1,395158.0,18.2319,18.2501,18.1594,18.2319,395158.0
2015-06-23 14:40:00,20.11,20.11,20.06,20.07,150495.0,18.241,18.241,18.1957,18.2047,150495.0
2015-06-23 14:50:00,20.06,20.13,20.06,20.11,371941.0,18.1957,18.2592,18.1957,18.241,371941.0
2015-06-23 15:00:00,20.12,20.13,20.06,20.12,363846.0,18.2501,18.2592,18.1957,18.2501,363846.0
2015-06-23 15:10:00,20.12,20.13,20.07,20.07,257317.0,18.2501,18.2592,18.2047,18.2047,257317.0
2015-06-23 15:20:00,20.07,20.1,20.05,20.1,282559.0,18.2047,18.2319,18.1866,18.2319,282559.0
2015-06-23 15:30:00,20.1,20.12,20.06,20.11,605733.0,18.2319,18.2501,18.1957,18.241,605733.0
2015-06-23 15:40:00,20.11,20.15,20.1,20.14,659569.0,18.241,18.2773,18.2319,18.2682,659569.0
2015-06-23 15:50:00,20.14,20.15,20.1,20.11,1382144.0,18.2682,18.2773,18.2319,18.241,1382144.0
2015-06-24 09:30:00,20.16,20.6,20.15,20.53,1256891.0,18.2864,18.6855,18.2773,18.622,1256891.0
2015-06-24 09:40:00,20.54,20.67,20.47,20.61,1515057.0,18.631,18.749,18.5676,18.6945,1515057.0
2015-06-24 09:50:00,20.62,20.74,20.59,20.72,776885.0,18.7036,18.8125,18.6764,18.7943,776885.0
2015-06-24 10:00:00,20.72,20.79,20.64,20.78,649862.0,18.7943,18.8578,18.7218,18.8487,649862.0
2015-06-24 10:10:00,20.78,20.84,20.74,20.84,611275.0,18.8487,18.9032,18.8125,18.9032,611275.0
2015-06-24 10:20:00,20.84,20.86,20.7,20.77,449123.0,18.9032,18.9213,18.7762,18.8397,449123.0
2015-06-24 10:30:00,20.77,20.81,20.69,20.79,729588.0,18.8397,18.876,18.7671,18.8578,729588.0
2015-06-24 10:40:00,20.79,20.97,20.76,20.97,708483.0,18.8578,19.0211,18.8306,19.0211,708483.0
2015-06-24 10:50:00,20.96,21.09,20.96,21.04,1069195.0,19.012,19.1299,19.012,19.0846,1069195.0
2015-06-24 11:00:00,21.03,21.08,20.96,21.07,795664.0,19.0755,19.1209,19.012,19.1118,795664.0
2015-06-24 11:10:00,21.07,21.17,20.93,20.95,1081412.0,19.1118,19.2025,18.9848,19.0029,1081412.0
2015-06-24 11:20:00,20.96,21.09,20.88,21.05,1159663.0,19.012,19.1299,18.9394,19.0936,1159663.0
2015-06-24 11:30:00,21.05,21.09,20.93,20.98,719931.0,19.0936,19.1299,18.9848,19.0302,719931.0
2015-06-24 11:40:00,20.98,21.03,20.86,20.86,480586.0,19.0302,19.0755,18.9213,18.9213,480586.0
2015-06-24 11:50:00,20.86,20.91,20.83,20.89,483875.0,18.9213,18.9667,18.8941,18.9485,483875.0
2015-06-24 12:00:00,20.89,20.89,20.8,20.86,269681.0,18.9485,18.9485,18.8669,18.9213,269681.0
2015-06-24 12:10:00,20.86,20.97,20.81,20.9,386921.0,18.9213,19.0211,18.876,18.9576,386921.0
2015-06-24 12:20:00,20.9,20.94,20.87,20.9,365381.0,18.9576,18.9939,18.9304,18.9576,365381.0
2015-06-24 12:30:00,20.9,20.96,20.87,20.95,224416.0,18.9576,19.012,18.9304,19.0029,224416.0
2015-06-24 12:40:00,20.95,20.96,20.89,20.93,261205.0,19.0029,19.012,18.9485,18.9848,261205.0
2015-06-24 12:50:00,20.94,20.94,20.87,20.87,167010.0,18.9939,18.9939,18.9304,18.9304,167010.0
2015-06-24 13:00:00,20.88,20.92,20.84,20.87,157824.0,18.9394,18.9757,18.9032,18.9304,157824.0
2015-06-24 13:10:00,20.87,20.87,20.77,20.79,281983.0,18.9304,18.9304,18.8397,18.8578,281983.0
2015-06-24 13:20:00,20.8,20.81,20.68,20.72,451826.0,18.8669,18.876,18.758,18.7943,451826.0
2015-06-24 13:30:00,20.73,20.77,20.72,20.74,323205.0,18.8034,18.8397,18.7943,18.8125,323205.0
2015-06-24 13:40:00,20.75,20.75,20.68,20.75,391347.0,18.8215,18.8215,18.758,18.8215,391347.0
2015-06-24 13:50:00,20.74,20.77,20.69,20.76,227591.0,18.8125,18.8397,18.7671,18.8306,227591.0
2015-06-24 14:00:00,20.77,20.8,20.65,20.66,357223.0,18.8397,18.8669,18.7308,18.7399,357223.0
2015-06-24 14:10:00,20.66,20.66,20.59,20.6,290276.0,18.7399,18.7399,18.6764,18.6855,290276.0
2015-06-24 14:20:00,20.6,20.66,20.58,20.59,319268.0,18.6855,18.7399,18.6673,18.6764,319268.0
2015-06-24 14:30:00,20.59,20.59,20.46,20.46,479754.0,18.6764,18.6764,18.5585,18.5585,479754.0
2015-06-24 14:40:00,20.46,20.49,20.41,20.44,389654.0,18.5585,18.5857,18.5131,18.5403,389654.0
2015-06-24 14:50:00,20.43,20.49,20.42,20.46,330444.0,18.5313,18.5857,18.5222,18.5585,330444.0
2015-06-24 15:00:00,20.46,20.5,20.41,20.48,370643.0,18.5585,18.5948,18.5131,18.5766,370643.0
2015-06-24 15:10:00,20.48,20.52,20.45,20.52,387616.0,18.5766,18.6129,18.5494,18.6129,387616.0
2015-06-24 15:20:00,20.51,20.56,20.48,20.53,430585.0,18.6038,18.6492,18.5766,18.622,430585.0
2015-06-24 15:30:00,20.54,20.59,20.51,20.55,534076.0,18.631,18.6764,18.6038,18.6401,534076.0
2015-06-24 15:40:00,20.55,20.6,20.52,20.55,678405.0,18.6401,18.6855,18.6129,18.6401,678405.0
2015-06-24 15:50:00,20.55,20.57,20.53,20.55,1131903.0,18.6401,18.6583,18.622,18.6401,1131903.0
2015-06-25 09:30:00,20.4,20.66,20.12,20.55,1171938.0,18.5041,18.7399,18.2501,18.6401,1171938.0
2015-06-25 09:40:00,20.56,20.6,20.34,20.45,474119.0,18.6492,18.6855,18.4496,18.5494,474119.0
2015-06-25 09:50:00,20.44,20.51,20.31,20.36,321195.0,18.5403,18.6038,18.4224,18.4678,321195.0
2015-06-25 10:00:00,20.36,20.36,20.2,20.22,336365.0,18.4678,18.4678,18.3226,18.3408,336365.0
2015-06-25 10:10:00,20.23,20.23,20.12,20.2,535034.0,18.3499,18.3499,18.2501,18.3226,535034.0
2015-06-25 10:20:00,20.2,20.36,20.19,20.29,528770.0,18.3226,18.4678,18.3136,18.4043,528770.0
2015-06-25 10:30:00,20.29,20.37,20.27,20.3,365693.0,18.4043,18.4768,18.3861,18.4134,365693.0
2015-06-25 10:40:00,20.3,20.33,20.23,20.32,385453.0,18.4134,18.4406,18.3499,18.4315,385453.0
2015-06-25 10:50:00,20.32,20.4,20.3,20.31,336397.0,18.4315,18.5041,18.4134,18.4224,336397.0
2015-06-25 11:00:00,20.32,20.34,20.27,20.27,136668.0,18.4315,18.4496,18.3861,18.3861,136668.0
2015-06-25 11:10:00,20.27,20.28,20.2,20.23,203345.0,18.3861,18.3952,18.3226,18.3499,203345.0
2015-06-25 11:20:00,20.23,20.3,20.23,20.29,181504.0,18.3499,18.4134,18.3499,18.4043,181504.0
2015-06-25 11:30:00,20.28,20.32,20.26,20.27,234137.0,18.3952,18.4315,18.3771,18.3861,234137.0
2015-06-25 11:40:00,20.27,20.31,20.24,20.24,169771.0,18.3861,18.4224,18.3589,18.3589,169771.0
2015-06-25 11:50:00,20.23,20.26,20.2,20.2,198063.0,18.3499,18.3771,18.3226,18.3226,198063.0
2015-06-25 12:00:00,20.2,20.21,20.16,20.17,234068.0,18.3226,18.3317,18.2864,18.2954,234068.0
2015-06-25 12:10:00,20.16,20.19,20.15,20.18,183909.0,18.2864,18.3136,18.2773,18.3045,183909.0
2015-06-25 12:20:00,20.18,20.18,20.07,20.07,176340.0,18.3045,18.3045,18.2047,18.2047,176340.0
2015-06-25 12:30:00,20.07,20.08,20.01,20.03,205758.0,18.2047,18.2138,18.1503,18.1684,205758.0
2015-06-25 12:40:00,20.03,20.03,19.93,19.94,227244.0,18.1684,18.1684,18.0777,18.0868,227244.0
2015-06-25 12:50:00,19.93,20.02,19.93,20.01,322780.0,18.0777,18.1594,18.0777,18.1503,322780.0
2015-06-25 13:00:00,20.01,20.02,19.97,20.02,173079.0,18.1503,18.1594,18.114,18.1594,173079.0
2015-06-25 13:10:00,20.02,20.03,19.97,19.98,138119.0,18.1594,18.1684,18.114,18.1231,138119.0
2015-06-25 13:20:00,19.98,19.98,19.86,19.87,205921.0,18.1231,18.1231,18.0142,18.0233,205921.0
2015-06-25 13:30:00,19.86,19.9,19.86,19.88,144313.0,18.0142,18.0505,18.0142,18.0324,144313.0
2015-06-25 13:40:00,19.89,19.89,19.8,19.81,302205.0,18.0415,18.0415,17.9598,17.9689,302205.0
2015-06-25 13:50:00,19.81,19.85,19.73,19.74,269824.0,17.9689,18.0052,17.8963,17.9054,269824.0
2015-06-25 14:00:00,19.73,19.81,19.73,19.76,400213.0,17.8963,17.9689,17.8963,17.9235,400213.0
2015-06-25 14:10:00,19.75,19.76,19.7,19.73,220610.0,17.9145,17.9235,17.8691,17.8963,220610.0
2015-06-25 14:20:00,19.73,19.74,19.62,19.64,338150.0,17.8963,17.9054,17.7965,17.8147,338150.0
2015-06-25 14:30:00,19.64,19.73,19.63,19.71,315886.0,17.8147,17.8963,17.8056,17.8782,315886.0
2015-06-25 14:40:00,19.71,19.71,19.59,19.61,312300.0,17.8782,17.8782,17.7693,17.7875,312300.0
2015-06-25 14:50:00,19.6,19.7,19.57,19.68,413162.0,17.7784,17.8691,17.7512,17.851,413162.0
2015-06-25 15:00:00,19.67,19.78,19.67,19.73,464137.0,17.8419,17.9417,17.8419,17.8963,464137.0
2015-06-25 15:10:00,19.73,19.75,19.68,19.69,393803.0,17.8963,17.9145,17.851,17.86,393803.0
2015-06-25 15:20:00,19.68,19.73,19.66,19.73,454172.0,17.851,17.8963,17.8328,17.8963,454172.0
2015-06-25 15:30:00,19.72,19.81,19.72,19.8,915740.0,17.8873,17.9689,17.8873,17.9598,915740.0
2015-06-25 15:40:00,19.8,19.82,19.72,19.76,813755.0,17.9598,17.978,17.8873,17.9235,813755.0
2015-06-25 15:50:00,19.76,19.8,19.74,19.74,1853386.0,17.9235,17.9598,17.9054,17.9054,1853386.0
2015-06-26 09:30:00,19.63,19.79,19.53,19.76,383208.0,17.8056,17.9507,17.7149,17.9235,383208.0
2015-06-26 09:40:00,19.75,19.82,19.73,19.82,247979.0,17.9145,17.978,17.8963,17.978,247979.0
2015-06-26 09:50:00,19.82,19.91,19.82,19.85,275713.0,17.978,18.0596,17.978,18.0052,275713.0
2015-06-26 10:00:00,19.85,19.99,19.85,19.94,231188.0,18.0052,18.1322,18.0052,18.0868,231188.0
2015-06-26 10:10:00,19.95,20.0,19.94,19.96,195974.0,18.0959,18.1412,18.0868,18.105,195974.0
2015-06-26 10:20:00,19.96,19.96,19.92,19.94,146810.0,18.105,18.105,18.0687,18.0868,146810.0
2015-06-26 10:30:00,19.95,19.96,19.9,19.92,156395.0,18.0959,18.105,18.0505,18.0687,156395.0
2015-06-26 10:40:00,19.91,19.92,19.84,19.85,189888.0,18.0596,18.0687,17.9961,18.0052,189888.0
2015-06-26 10:50:00,19.85,19.9,19.76,19.77,213395.0,18.0052,18.0505,17.9235,17.9326,213395.0
2015-06-26 11:00:00,19.77,19.85,19.76,19.85,219012.0,17.9326,18.0052,17.9235,18.0052,219012.0
2015-06-26 11:10:00,19.85,19.93,19.84,19.92,458160.0,18.0052,18.0777,17.9961,18.0687,458160.0
2015-06-26 11:20:00,19.92,19.95,19.89,19.9,248920.0,18.0687,18.0959,18.0415,18.0505,248920.0
2015-06-26 11:30:00,19.9,19.97,19.89,19.96,176067.0,18.0505,18.114,18.0415,18.105,176067.0
2015-06-26 11:40:00,19.97,20.0,19.94,19.98,204666.0,18.114,18.1412,18.0868,18.1231,204666.0
2015-06-26 11:50:00,19.97,20.0,19.95,19.98,112242.0,18.114,18.1412,18.0959,18.1231,112242.0
2015-06-26 12:00:00,19.98,20.06,19.98,20.01,180003.0,18.1231,18.1957,18.1231,18.1503,180003.0
2015-06-26 12:10:00,20.0,20.01,19.93,20.0,155901.0,18.1412,18.1503,18.0777,18.1412,155901.0
2015-06-26 12:20:00,20.0,20.03,19.98,20.01,91052.0,18.1412,18.1684,18.1231,18.1503,91052.0
2015-06-26 12:30:00,20.02,20.04,20.0,20.01,73058.0,18.1594,18.1775,18.1412,18.1503,73058.0
2015-06-26 12:40:00,20.01,20.05,20.01,20.05,138619.0,18.1503,18.1866,18.1503,18.1866,138619.0
2015-06-26 12:50:00,20.05,20.05,19.97,19.98,141511.0,18.1866,18.1866,18.114,18.1231,141511.0
2015-06-26 13:00:00,19.98,19.99,19.93,19.93,90150.0,18.1231,18.1322,18.0777,18.0777,90150.0
2015-06-26 13:10:00,19.93,19.94,19.88,19.88,220804.0,18.0777,18.0868,18.0324,18.0324,220804.0
2015-06-26 13:20:00,19.88,19.88,19.81,19.81,220299.0,18.0324,18.0324,17.9689,17.9689,220299.0
2015-06-26 13:30:00,19.82,19.82,19.78,19.78,116286.0,17.978,17.978,17.9417,17.9417,116286.0
2015-06-26 13:40:00,19.77,19.81,19.76,19.77,184456.0,17.9326,17.9689,17.9235,17.9326,184456.0
2015-06-26 13:50:00,19.77,19.81,19.76,19.79,152925.0,17.9326,17.9689,17.9235,17.9507,152925.0
2015-06-26 14:00:00,19.79,19.88,19.79,19.85,138781.0,17.9507,18.0324,17.9507,18.0052,138781.0
2015-06-26 14:10:00,19.85,19.87,19.81,19.82,122253.0,18.0052,18.0233,17.9689,17.978,122253.0
2015-06-26 14:20:00,19.82,19.85,19.8,19.85,140114.0,17.978,18.0052,17.9598,18.0052,140114.0
2015-06-26 14:30:00,19.85,19.85,19.81,19.85,112634.0,18.0052,18.0052,17.9689,18.0052,112634.0
2015-06-26 14:40:00,19.85,19.86,19.81,19.85,126639.0,18.0052,18.0142,17.9689,18.0052,126639.0
2015-06-26 14:50:00,19.85,19.85,19.79,19.8,110109.0,18.0052,18.0052,17.9507,17.9598,110109.0
2015-06-26 15:00:00,19.8,19.87,19.79,19.87,193882.0,17.9598,18.0233,17.9507,18.0233,193882.0
2015-06-26 15:10:00,19.87,19.89,19.82,19.85,148104.0,18.0233,18.0415,17.978,18.0052,148104.0
2015-06-26 15:20:00,19.85,19.85,19.79,19.82,201847.0,18.0052,18.0052,17.9507,17.978,201847.0
2015-06-26 15:30:00,19.83,19.84,19.81,19.82,237857.0,17.987,17.9961,17.9689,17.978,237857.0
2015-06-26 15:40:00,19.82,19.96,19.8,19.94,805663.0,17.978,18.105,17.9598,18.0868,805663.0
2015-06-26 15:50:00,19.93,20.0,19.91,19.95,1732859.0,18.0777,18.1412,18.0596,18.0959,1732859.0
2015-06-29 09:30:00,19.7,19.86,19.6,19.86,685577.0,17.8691,18.0142,17.7784,18.0142,685577.0
2015-06-29 09:40:00,19.86,19.95,19.78,19.93,384558.0,18.0142,18.0959,17.9417,18.0777,384558.0
2015-06-29 09:50:00,19.92,19.96,19.76,19.79,412308.0,18.0687,18.105,17.9235,17.9507,412308.0
2015-06-29 10:00:00,19.79,19.88,19.77,19.78,281636.0,17.9507,18.0324,17.9326,17.9417,281636.0
2015-06-29 10:10:00,19.78,19.8,19.74,19.75,218727.0,17.9417,17.9598,17.9054,17.9145,218727.0
2015-06-29 10:20:00,19.75,19.8,19.74,19.77,295326.0,17.9145,17.9598,17.9054,17.9326,295326.0
2015-06-29 10:30:00,19.77,19.83,19.7,19.81,600475.0,17.9326,17.987,17.8691,17.9689,600475.0
2015-06-29 10:40:00,19.81,19.87,19.79,19.82,292365.0,17.9689,18.0233,17.9507,17.978,292365.0
2015-06-29 10:50:00,19.82,19.82,19.73,19.74,190800.0,17.978,17.978,17.8963,17.9054,190800.0
2015-06-29 11:00:00,19.74,19.78,19.73,19.75,221854.0,17.9054,17.9417,17.8963,17.9145,221854.0
2015-06-29 11:10:00,19.75,19.79,19.73,19.77,238865.0,17.9145,17.9507,17.8963,17.9326,238865.0
2015-06-29 11:20:00,19.76,19.81,19.75,19.75,193496.0,17.9235,17.9689,17.9145,17.9145,193496.0
2015-06-29 11:30:00,19.75,19.78,19.65,19.65,245231.0,17.9145,17.9417,17.8238,17.8238,245231.0
2015-06-29 11:40:00,19.65,19.75,19.64,19.74,192833.0,17.8238,17.9145,17.8147,17.9054,192833.0
2015-06-29 11:50:00,19.74,19.75,19.72,19.73,131844.0,17.9054,17.9145,17.8873,17.8963,131844.0
2015-06-29 12:00:00,19.74,19.74,19.69,19.72,160409.0,17.9054,17.9054,17.86,17.8873,160409.0
2015-06-29 12:10:00,19.71,19.79,19.71,19.71,248876.0,17.8782,17.9507,17.8782,17.8782,248876.0
2015-06-29 12:20:00,19.72,19.76,19.71,19.73,277685.0,17.8873,17.9235,17.8782,17.8963,277685.0
2015-06-29 12:30:00,19.74,19.76,19.72,19.74,166306.0,17.9054,17.9235,17.8873,17.9054,166306.0
2015-06-29 12:40:00,19.73,19.77,19.73,19.75,160838.0,17.8963,17.9326,17.8963,17.9145,160838.0
2015-06-29 12:50:00,19.74,19.75,19.7,19.7,184448.0,17.9054,17.9145,17.8691,17.8691,184448.0
2015-06-29 13:00:00,19.7,19.71,19.61,19.63,251538.0,17.8691,17.8782,17.7875,17.8056,251538.0
2015-06-29 13:10:00,19.63,19.63,19.56,19.57,209744.0,17.8056,17.8056,17.7421,17.7512,209744.0
2015-06-29 13:20:00,19.57,19.6,19.56,19.59,205489.0,17.7512,17.7784,17.7421,17.7693,205489.0
2015-06-29 13:30:00,19.59,19.69,19.58,19.67,312790.0,17.7693,17.86,17.7603,17.8419,312790.0
2015-06-29 13:40:00,19.66,19.67,19.61,19.63,149575.0,17.8328,17.8419,17.7875,17.8056,149575.0
2015-06-29 13:50:00,19.63,19.64,19.59,19.6,158902.0,17.8056,17.8147,17.7693,17.7784,158902.0
2015-06-29 14:00:00,19.6,19.62,19.56,19.56,128045.0,17.7784,17.7965,17.7421,17.7421,128045.0
2015-06-29 14:10:00,19.56,19.57,19.51,19.56,337955.0,17.7421,17.7512,17.6968,17.7421,337955.0
2015-06-29 14:20:00,19.56,19.56,19.51,19.53,167957.0,17.7421,17.7421,17.6968,17.7149,167957.0
2015-06-29 14:30:00,19.54,19.55,19.5,19.54,232674.0,17.724,17.7331,17.6877,17.724,232674.0
2015-06-29 14:40:00,19.54,19.6,19.52,19.54,216062.0,17.724,17.7784,17.7058,17.724,216062.0
2015-06-29 14:50:00,19.53,19.56,19.52,19.54,169064.0,17.7149,17.7421,17.7058,17.724,169064.0
2015-06-29 15:00:00,19.53,19.54,19.5,19.51,221889.0,17.7149,17.724,17.6877,17.6968,221889.0
2015-06-29 15:10:00,19.51,19.57,19.51,19.53,428127.0,17.6968,17.7512,17.6968,17.7149,428127.0
2015-06-29 15:20:00,19.53,19.54,19.48,19.5,547309.0,17.7149,17.724,17.6696,17.6877,547309.0
2015-06-29 15:30:00,19.5,19.51,19.42,19.43,574775.0,17.6877,17.6968,17.6151,17.6242,574775.0
2015-06-29 15:40:00,19.43,19.43,19.38,19.39,730491.0,17.6242,17.6242,17.5789,17.5879,730491.0
2015-06-29 15:50:00,19.4,19.41,19.36,19.38,1287974.0,17.597,17.6061,17.5607,17.5789,1287974.0
2015-06-30 09:30:00,19.48,19.52,19.28,19.35,591341.0,17.6696,17.7058,17.4881,17.5516,591341.0
2015-06-30 09:40:00,19.35,19.36,19.1,19.1,884645.0,17.5516,17.5607,17.3249,17.3249,884645.0
2015-06-30 09:50:00,19.11,19.11,18.95,19.01,758242.0,17.3339,17.3339,17.1888,17.2432,758242.0
2015-06-30 10:00:00,19.01,19.06,18.96,19.0,586696.0,17.2432,17.2886,17.1979,17.2342,586696.0
2015-06-30 10:10:00,18.99,19.0,18.78,18.89,803890.0,17.2251,17.2342,17.0346,17.1344,803890.0
2015-06-30 10:20:00,18.89,18.93,18.84,18.89,384050.0,17.1344,17.1707,17.089,17.1344,384050.0
2015-06-30 10:30:00,18.9,18.91,18.8,18.81,348830.0,17.1435,17.1525,17.0528,17.0618,348830.0
2015-06-30 10:40:00,18.8,18.87,18.78,18.81,573542.0,17.0528,17.1163,17.0346,17.0618,573542.0
2015-06-30 10:50:00,18.82,18.83,18.78,18.8,561432.0,17.0709,17.08,17.0346,17.0528,561432.0
2015-06-30 11:00:00,18.8,18.82,18.77,18.8,236766.0,17.0528,17.0709,17.0255,17.0528,236766.0
2015-06-30 11:10:00,18.79,18.84,18.75,18.81,381468.0,17.0437,17.089,17.0074,17.0618,381468.0
2015-06-30 11:20:00,18.82,18.84,18.76,18.76,422322.0,17.0709,17.089,17.0165,17.0165,422322.0
2015-06-30 11:30:00,18.76,18.8,18.74,18.8,539163.0,17.0165,17.0528,16.9983,17.0528,539163.0
2015-06-30 11:40:00,18.8,18.85,18.78,18.84,291443.0,17.0528,17.0981,17.0346,17.089,291443.0
2015-06-30 11:50:00,18.84,18.85,18.76,18.79,345376.0,17.089,17.0981,17.0165,17.0437,345376.0
2015-06-30 12:00:00,18.8,18.9,18.8,18.9,248721.0,17.0528,17.1435,17.0528,17.1435,248721.0
2015-06-30 12:10:00,18.9,18.93,18.84,18.84,347646.0,17.1435,17.1707,17.089,17.089,347646.0
2015-06-30 12:20:00,18.85,18.86,18.72,18.74,341816.0,17.0981,17.1072,16.9802,16.9983,341816.0
2015-06-30 12:30:00,18.73,18.75,18.66,18.68,263251.0,16.9893,17.0074,16.9258,16.9439,263251.0
2015-06-30 12:40:00,18.68,18.77,18.67,18.77,218478.0,16.9439,17.0255,16.9348,17.0255,218478.0
2015-06-30 12:50:00,18.78,18.83,18.74,18.75,357951.0,17.0346,17.08,16.9983,17.0074,357951.0
2015-06-30 13:00:00,18.75,18.79,18.71,18.75,268849.0,17.0074,17.0437,16.9711,17.0074,268849.0
2015-06-30 13:10:00,18.75,18.82,18.75,18.77,176477.0,17.0074,17.0709,17.0074,17.0255,176477.0
2015-06-30 13:20:00,18.76,18.86,18.75,18.86,227492.0,17.0165,17.1072,17.0074,17.1072,227492.0
2015-06-30 13:30:00,18.85,18.88,18.83,18.86,291201.0,17.0981,17.1253,17.08,17.1072,291201.0
2015-06-30 13:40:00,18.87,18.87,18.84,18.84,242563.0,17.1163,17.1163,17.089,17.089,242563.0
2015-06-30 13:50:00,18.85,18.85,18.76,18.77,332126.0,17.0981,17.0981,17.0165,17.0255,332126.0
2015-06-30 14:00:00,18.76,18.83,18.71,18.83,457969.0,17.0165,17.08,16.9711,17.08,457969.0
2015-06-30 14:10:00,18.83,18.87,18.82,18.87,585042.0,17.08,17.1163,17.0709,17.1163,585042.0
2015-06-30 14:20:00,18.87,18.87,18.83,18.85,292766.0,17.1163,17.1163,17.08,17.0981,292766.0
2015-06-30 14:30:00,18.84,18.87,18.84,18.85,358443.0,17.089,17.1163,17.089,17.0981,358443.0
2015-06-30 14:40:00,18.84,18.85,18.78,18.78,271133.0,17.089,17.0981,17.0346,17.0346,271133.0
2015-06-30 14:50:00,18.78,18.79,18.72,18.73,372232.0,17.0346,17.0437,16.9802,16.9893,372232.0
2015-06-30 15:00:00,18.73,18.76,18.66,18.66,458875.0,16.9893,17.0165,16.9258,16.9258,458875.0
2015-06-30 15:10:00,18.66,18.67,18.55,18.55,708888.0,16.9258,16.9348,16.826,16.826,708888.0
2015-06-30 15:20:00,18.55,18.56,18.51,18.53,753412.0,16.826,16.8351,16.7897,16.8079,753412.0
2015-06-30 15:30:00,18.54,18.65,18.53,18.64,785643.0,16.8169,16.9167,16.8079,16.9076,785643.0
2015-06-30 15:40:00,18.63,18.67,18.61,18.66,1552999.0,16.8986,16.9348,16.8804,16.9258,1552999.0
2015-06-30 15:50:00,18.66,18.69,18.61,18.62,1624940.0,16.9258,16.953,16.8804,16.8895,1624940.0
2015-07-01 09:30:00,18.51,18.67,18.45,18.64,727291.0,16.7897,16.9348,16.7353,16.9076,727291.0
2015-07-01 09:40:00,18.64,18.65,18.46,18.6,426772.0,16.9076,16.9167,16.7444,16.8713,426772.0
2015-07-01 09:50:00,18.6,18.73,18.55,18.7,362383.0,16.8713,16.9893,16.826,16.9621,362383.0
2015-07-01 10:00:00,18.7,18.71,18.6,18.64,277735.0,16.9621,16.9711,16.8713,16.9076,277735.0
2015-07-01 10:10:00,18.64,18.7,18.59,18.7,313383.0,16.9076,16.9621,16.8623,16.9621,313383.0
2015-07-01 10:20:00,18.7,18.81,18.69,18.8,374861.0,16.9621,17.0618,16.953,17.0528,374861.0
2015-07-01 10:30:00,18.79,18.81,18.6,18.6,438124.0,17.0437,17.0618,16.8713,16.8713,438124.0
2015-07-01 10:40:00,18.61,18.63,18.5,18.52,321683.0,16.8804,16.8986,16.7806,16.7988,321683.0
2015-07-01 10:50:00,18.52,18.59,18.49,18.59,298286.0,16.7988,16.8623,16.7716,16.8623,298286.0
2015-07-01 11:00:00,18.59,18.63,18.57,18.61,232563.0,16.8623,16.8986,16.8441,16.8804,232563.0
2015-07-01 11:10:00,18.6,18.63,18.57,18.63,280285.0,16.8713,16.8986,16.8441,16.8986,280285.0
2015-07-01 11:20:00,18.63,18.66,18.61,18.61,175765.0,16.8986,16.9258,16.8804,16.8804,175765.0
2015-07-01 11:30:00,18.61,18.65,18.58,18.59,238641.0,16.8804,16.9167,16.8532,16.8623,238641.0
2015-07-01 11:40:00,18.59,18.62,18.55,18.55,194684.0,16.8623,16.8895,16.826,16.826,194684.0
2015-07-01 11:50:00,18.55,18.56,18.47,18.47,121877.0,16.826,16.8351,16.7534,16.7534,121877.0
2015-07-01 12:00:00,18.47,18.5,18.46,18.48,120761.0,16.7534,16.7806,16.7444,16.7625,120761.0
2015-07-01 12:10:00,18.47,18.52,18.47,18.48,89968.0,16.7534,16.7988,16.7534,16.7625,89968.0
2015-07-01 12:20:00,18.47,18.51,18.47,18.5,134652.0,16.7534,16.7897,16.7534,16.7806,134652.0
2015-07-01 12:30:00,18.51,18.57,18.5,18.53,216670.0,16.7897,16.8441,16.7806,16.8079,216670.0
2015-07-01 12:40:00,18.53,18.55,18.5,18.54,144106.0,16.8079,16.826,16.7806,16.8169,144106.0
2015-07-01 12:50:00,18.54,18.6,18.53,18.59,123761.0,16.8169,16.8713,16.8079,16.8623,123761.0
2015-07-01 13:00:00,18.6,18.6,18.52,18.55,198880.0,16.8713,16.8713,16.7988,16.826,198880.0
2015-07-01 13:10:00,18.56,18.57,18.53,18.56,114204.0,16.8351,16.8441,16.8079,16.8351,114204.0
2015-07-01 13:20:00,18.56,18.59,18.54,18.55,128422.0,16.8351,16.8623,16.8169,16.826,128422.0
2015-07-01 13:30:00,18.54,18.56,18.5,18.51,146300.0,16.8169,16.8351,16.7806,16.7897,146300.0
2015-07-01 13:40:00,18.5,18.53,18.5,18.52,235548.0,16.7806,16.8079,16.7806,16.7988,235548.0
2015-07-01 13:50:00,18.53,18.57,18.49,18.5,279176.0,16.8079,16.8441,16.7716,16.7806,279176.0
2015-07-01 14:00:00,18.51,18.52,18.45,18.45,206172.0,16.7897,16.7988,16.7353,16.7353,206172.0
2015-07-01 14:10:00,18.45,18.46,18.41,18.42,226794.0,16.7353,16.7444,16.699,16.7081,226794.0
2015-07-01 14:20:00,18.42,18.43,18.33,18.35,438625.0,16.7081,16.7171,16.6264,16.6446,438625.0
2015-07-01 14:30:00,18.36,18.36,18.28,18.28,296094.0,16.6537,16.6537,16.5811,16.5811,296094.0
2015-07-01 14:40:00,18.28,18.29,18.23,18.25,509722.0,16.5811,16.5902,16.5357,16.5539,509722.0
2015-07-01 14:50:00,18.24,18.27,18.21,18.22,325921.0,16.5448,16.572,16.5176,16.5267,325921.0
2015-07-01 15:00:00,18.23,18.25,18.21,18.22,468505.0,16.5357,16.5539,16.5176,16.5267,468505.0
2015-07-01 15:10:00,18.22,18.26,18.22,18.26,318267.0,16.5267,16.5629,16.5267,16.5629,318267.0
2015-07-01 15:20:00,18.26,18.36,18.24,18.36,790813.0,16.5629,16.6537,16.5448,16.6537,790813.0
2015-07-01 15:30:00,18.35,18.4,18.35,18.4,413646.0,16.6446,16.6899,16.6446,16.6899,413646.0
2015-07-01 15:40:00,18.4,18.43,18.37,18.4,888379.0,16.6899,16.7171,16.6627,16.6899,888379.0
2015-07-01 15:50:00,18.4,18.41,18.37,18.4,1078131.0,16.6899,16.699,16.6627,16.6899,1078131.0
2015-07-02 09:30:00,18.6,18.73,18.52,18.67,422692.0,16.8713,16.9893,16.7988,16.9348,422692.0
2015-07-02 09:40:00,18.68,18.77,18.64,18.72,446172.0,16.9439,17.0255,16.9076,16.9802,446172.0
2015-07-02 09:50:00,18.72,18.77,18.67,18.75,252246.0,16.9802,17.0255,16.9348,17.0074,252246.0
2015-07-02 10:00:00,18.76,18.84,18.75,18.79,409632.0,17.0165,17.089,17.0074,17.0437,409632.0
2015-07-02 10:10:00,18.79,18.83,18.76,18.78,252354.0,17.0437,17.08,17.0165,17.0346,252354.0
2015-07-02 10:20:00,18.77,18.77,18.7,18.7,194835.0,17.0255,17.0255,16.9621,16.9621,194835.0
2015-07-02 10:30:00,18.71,18.73,18.58,18.61,348184.0,16.9711,16.9893,16.8532,16.8804,348184.0
2015-07-02 10:40:00,18.6,18.64,18.55,18.59,298852.0,16.8713,16.9076,16.826,16.8623,298852.0
2015-07-02 10:50:00,18.59,18.63,18.56,18.61,158859.0,16.8623,16.8986,16.8351,16.8804,158859.0
2015-07-02 11:00:00,18.61,18.64,18.57,18.58,201949.0,16.8804,16.9076,16.8441,16.8532,201949.0
2015-07-02 11:10:00,18.57,18.58,18.47,18.55,204829.0,16.8441,16.8532,16.7534,16.826,204829.0
2015-07-02 11:20:00,18.55,18.55,18.45,18.46,355837.0,16.826,16.826,16.7353,16.7444,355837.0
2015-07-02 11:30:00,18.46,18.47,18.41,18.47,233824.0,16.7444,16.7534,16.699,16.7534,233824.0
2015-07-02 11:40:00,18.47,18.48,18.39,18.4,129631.0,16.7534,16.7625,16.6809,16.6899,129631.0
2015-07-02 11:50:00,18.4,18.4,18.32,18.35,469182.0,16.6899,16.6899,16.6174,16.6446,469182.0
2015-07-02 12:00:00,18.36,18.44,18.35,18.37,661079.0,16.6537,16.7262,16.6446,16.6627,661079.0
2015-07-02 12:10:00,18.37,18.38,18.34,18.34,120992.0,16.6627,16.6718,16.6355,16.6355,120992.0
2015-07-02 12:20:00,18.35,18.36,18.27,18.33,290234.0,16.6446,16.6537,16.572,16.6264,290234.0
2015-07-02 12:30:00,18.33,18.36,18.3,18.32,634631.0,16.6264,16.6537,16.5992,16.6174,634631.0
2015-07-02 12:40:00,18.33,18.42,18.32,18.42,291860.0,16.6264,16.7081,16.6174,16.7081,291860.0
2015-07-02 12:50:00,18.42,18.42,18.35,18.37,296160.0,16.7081,16.7081,16.6446,16.6627,296160.0
2015-07-02 13:00:00,18.37,18.39,18.31,18.39,184977.0,16.6627,16.6809,16.6083,16.6809,184977.0
2015-07-02 13:10:00,18.39,18.42,18.36,18.41,328942.0,16.6809,16.7081,16.6537,16.699,328942.0
2015-07-02 13:20:00,18.41,18.42,18.36,18.4,237868.0,16.699,16.7081,16.6537,16.6899,237868.0
2015-07-02 13:30:00,18.41,18.45,18.39,18.43,285871.0,16.699,16.7353,16.6809,16.7171,285871.0
2015-07-02 13:40:00,18.42,18.43,18.4,18.4,104729.0,16.7081,16.7171,16.6899,16.6899,104729.0
2015-07-02 13:50:00,18.41,18.43,18.39,18.41,324567.0,16.699,16.7171,16.6809,16.699,324567.0
2015-07-02 14:00:00,18.41,18.42,18.36,18.4,326976.0,16.699,16.7081,16.6537,16.6899,326976.0
2015-07-02 14:10:00,18.4,18.43,18.37,18.4,265001.0,16.6899,16.7171,16.6627,16.6899,265001.0
2015-07-02 14:20:00,18.4,18.42,18.37,18.37,147431.0,16.6899,16.7081,16.6627,16.6627,147431.0
2015-07-02 14:30:00,18.37,18.39,18.36,18.37,239617.0,16.6627,16.6809,16.6537,16.6627,239617.0
2015-07-02 14:40:00,18.37,18.38,18.33,18.35,158031.0,16.6627,16.6718,16.6264,16.6446,158031.0
2015-07-02 14:50:00,18.35,18.36,18.32,18.33,258087.0,16.6446,16.6537,16.6174,16.6264,258087.0
2015-07-02 15:00:00,18.33,18.37,18.32,18.35,281836.0,16.6264,16.6627,16.6174,16.6446,281836.0
2015-07-02 15:10:00,18.36,18.37,18.32,18.33,211989.0,16.6537,16.6627,16.6174,16.6264,211989.0
2015-07-02 15:20:00,18.32,18.38,18.32,18.35,252876.0,16.6174,16.6718,16.6174,16.6446,252876.0
2015-07-02 15:30:00,18.35,18.39,18.33,18.36,419675.0,16.6446,16.6809,16.6264,16.6537,419675.0
2015-07-02 15:40:00,18.36,18.42,18.36,18.4,344781.0,16.6537,16.7081,16.6537,16.6899,344781.0
2015-07-02 15:50:00,18.4,18.43,18.38,18.39,1162494.0,16.6899,16.7171,16.6718,16.6809,1162494.0
2015-07-06 09:30:00,17.89,17.89,17.51,17.63,1530143.0,16.2273,16.2273,15.8826,15.9915,1530143.0
2015-07-06 09:40:00,17.63,17.8,17.63,17.73,699369.0,15.9915,16.1457,15.9915,16.0822,699369.0
2015-07-06 09:50:00,17.73,17.85,17.72,17.84,532544.0,16.0822,16.1911,16.0731,16.182,532544.0
2015-07-06 10:00:00,17.85,17.88,17.79,17.81,542627.0,16.1911,16.2183,16.1366,16.1548,542627.0
2015-07-06 10:10:00,17.81,17.89,17.79,17.83,339314.0,16.1548,16.2273,16.1366,16.1729,339314.0
2015-07-06 10:20:00,17.84,17.92,17.82,17.88,401381.0,16.182,16.2545,16.1638,16.2183,401381.0
2015-07-06 10:30:00,17.87,18.04,17.87,18.04,470628.0,16.2092,16.3634,16.2092,16.3634,470628.0
2015-07-06 10:40:00,18.04,18.12,18.03,18.05,409900.0,16.3634,16.436,16.3543,16.3725,409900.0
2015-07-06 10:50:00,18.06,18.06,17.98,17.99,270486.0,16.3815,16.3815,16.309,16.318,270486.0
2015-07-06 11:00:00,17.98,18.0,17.86,17.87,449672.0,16.309,16.3271,16.2001,16.2092,449672.0
2015-07-06 11:10:00,17.87,17.87,17.8,17.84,334595.0,16.2092,16.2092,16.1457,16.182,334595.0
2015-07-06 11:20:00,17.84,17.87,17.8,17.82,279978.0,16.182,16.2092,16.1457,16.1638,279978.0
2015-07-06 11:30:00,17.83,17.86,17.76,17.84,339497.0,16.1729,16.2001,16.1094,16.182,339497.0
2015-07-06 11:40:00,17.84,17.86,17.8,17.83,432912.0,16.182,16.2001,16.1457,16.1729,432912.0
2015-07-06 11:50:00,17.82,17.86,17.76,17.81,517000.0,16.1638,16.2001,16.1094,16.1548,517000.0
2015-07-06 12:00:00,17.81,17.87,17.79,17.85,201801.0,16.1548,16.2092,16.1366,16.1911,201801.0
2015-07-06 12:10:00,17.84,17.87,17.81,17.86,145550.0,16.182,16.2092,16.1548,16.2001,145550.0
2015-07-06 12:20:00,17.86,17.86,17.82,17.84,180345.0,16.2001,16.2001,16.1638,16.182,180345.0
2015-07-06 12:30:00,17.84,17.84,17.77,17.77,220710.0,16.182,16.182,16.1185,16.1185,220710.0
2015-07-06 12:40:00,17.77,17.84,17.75,17.82,405685.0,16.1185,16.182,16.1003,16.1638,405685.0
2015-07-06 12:50:00,17.81,17.87,17.79,17.87,257370.0,16.1548,16.2092,16.1366,16.2092,257370.0
2015-07-06 13:00:00,17.87,17.91,17.86,17.9,211125.0,16.2092,16.2455,16.2001,16.2364,211125.0
2015-07-06 13:10:00,17.89,17.9,17.8,17.8,182029.0,16.2273,16.2364,16.1457,16.1457,182029.0
2015-07-06 13:20:00,17.81,17.84,17.79,17.83,358523.0,16.1548,16.182,16.1366,16.1729,358523.0
2015-07-06 13:30:00,17.82,17.84,17.81,17.84,163090.0,16.1638,16.182,16.1548,16.182,163090.0
2015-07-06 13:40:00,17.84,17.86,17.79,17.84,250297.0,16.182,16.2001,16.1366,16.182,250297.0
2015-07-06 13:50:00,17.84,17.85,17.8,17.8,175103.0,16.182,16.1911,16.1457,16.1457,175103.0
2015-07-06 14:00:00,17.8,17.81,17.75,17.76,317703.0,16.1457,16.1548,16.1003,16.1094,317703.0
2015-07-06 14:10:00,17.76,17.8,17.76,17.78,300093.0,16.1094,16.1457,16.1094,16.1276,300093.0
2015-07-06 14:20:00,17.77,17.8,17.74,17.76,380781.0,16.1185,16.1457,16.0913,16.1094,380781.0
2015-07-06 14:30:00,17.77,17.78,17.75,17.76,362199.0,16.1185,16.1276,16.1003,16.1094,362199.0
2015-07-06 14:40:00,17.76,17.78,17.72,17.73,1009066.0,16.1094,16.1276,16.0731,16.0822,1009066.0
2015-07-06 14:50:00,17.74,17.76,17.7,17.71,580473.0,16.0913,16.1094,16.055,16.0641,580473.0
2015-07-06 15:00:00,17.71,17.76,17.7,17.74,671836.0,16.0641,16.1094,16.055,16.0913,671836.0
2015-07-06 15:10:00,17.75,17.75,17.7,17.7,421791.0,16.1003,16.1003,16.055,16.055,421791.0
2015-07-06 15:20:00,17.7,17.76,17.7,17.75,324541.0,16.055,16.1094,16.055,16.1003,324541.0
2015-07-06 15:30:00,17.75,17.81,17.73,17.8,589477.0,16.1003,16.1548,16.0822,16.1457,589477.0
2015-07-06 15:40:00,17.8,17.8,17.77,17.8,459774.0,16.1457,16.1457,16.1185,16.1457,459774.0
2015-07-06 15:50:00,17.8,17.87,17.79,17.84,1394584.0,16.1457,16.2092,16.1366,16.182,1394584.0
2015-07-07 09:30:00,17.37,17.37,16.85,16.85,2272400.0,15.7557,15.7557,15.284,15.284,2272400.0
2015-07-07 09:40:00,16.85,16.99,16.64,16.67,2089666.0,15.284,15.411,15.0935,15.1207,2089666.0
2015-07-07 09:50:00,16.68,16.68,16.25,16.27,3063998.0,15.1298,15.1298,14.7398,14.7579,3063998.0
2015-07-07 10:00:00,16.26,16.42,16.02,16.03,2328316.0,14.7488,14.894,14.5311,14.5402,2328316.0
2015-07-07 10:10:00,16.02,16.58,16.0,16.55,3273113.0,14.5311,15.0391,14.513,15.0119,3273113.0
2015-07-07 10:20:00,16.55,16.57,16.51,16.52,1586022.0,15.0119,15.03,14.9756,14.9847,1586022.0
2015-07-07 10:30:00,16.52,16.62,16.49,16.52,1661776.0,14.9847,15.0754,14.9574,14.9847,1661776.0
2015-07-07 10:40:00,16.51,16.52,16.21,16.21,1450587.0,14.9756,14.9847,14.7035,14.7035,1450587.0
2015-07-07 10:50:00,16.21,16.41,16.2,16.36,1106789.0,14.7035,14.8849,14.6944,14.8395,1106789.0
2015-07-07 11:00:00,16.36,16.36,16.24,16.35,1443259.0,14.8395,14.8395,14.7307,14.8305,1443259.0
2015-07-07 11:10:00,16.35,16.56,16.34,16.56,1410190.0,14.8305,15.0209,14.8214,15.0209,1410190.0
2015-07-07 11:20:00,16.55,16.67,16.54,16.55,1262232.0,15.0119,15.1207,15.0028,15.0119,1262232.0
2015-07-07 11:30:00,16.55,16.56,16.44,16.45,930662.0,15.0119,15.0209,14.9121,14.9212,930662.0
2015-07-07 11:40:00,16.45,16.62,16.45,16.62,1176543.0,14.9212,15.0754,14.9212,15.0754,1176543.0
2015-07-07 11:50:00,16.62,16.8,16.58,16.78,1334566.0,15.0754,15.2386,15.0391,15.2205,1334566.0
2015-07-07 12:00:00,16.77,16.84,16.69,16.84,934211.0,15.2114,15.2749,15.1389,15.2749,934211.0
2015-07-07 12:10:00,16.84,16.84,16.7,16.7,592131.0,15.2749,15.2749,15.1479,15.1479,592131.0
2015-07-07 12:20:00,16.7,16.84,16.66,16.82,592854.0,15.1479,15.2749,15.1116,15.2568,592854.0
2015-07-07 12:30:00,16.82,16.87,16.79,16.86,601097.0,15.2568,15.3021,15.2296,15.2931,601097.0
2015-07-07 12:40:00,16.85,17.01,16.82,17.01,915561.0,15.284,15.4291,15.2568,15.4291,915561.0
2015-07-07 12:50:00,17.01,17.17,16.98,16.98,1054630.0,15.4291,15.5742,15.4019,15.4019,1054630.0
2015-07-07 13:00:00,16.99,17.01,16.8,16.82,738671.0,15.411,15.4291,15.2386,15.2568,738671.0
2015-07-07 13:10:00,16.82,17.06,16.81,16.97,647150.0,15.2568,15.4745,15.2477,15.3928,647150.0
2015-07-07 13:20:00,16.97,17.0,16.9,16.97,428735.0,15.3928,15.42,15.3293,15.3928,428735.0
2015-07-07 13:30:00,16.97,16.97,16.88,16.89,217877.0,15.3928,15.3928,15.3112,15.3203,217877.0
2015-07-07 13:40:00,16.89,16.99,16.86,16.95,416901.0,15.3203,15.411,15.2931,15.3747,416901.0
2015-07-07 13:50:00,16.96,17.0,16.94,16.97,341169.0,15.3838,15.42,15.3656,15.3928,341169.0
2015-07-07 14:00:00,16.97,16.98,16.92,16.98,355828.0,15.3928,15.4019,15.3475,15.4019,355828.0
2015-07-07 14:10:00,16.97,17.05,16.97,17.01,497114.0,15.3928,15.4654,15.3928,15.4291,497114.0
2015-07-07 14:20:00,17.01,17.04,16.97,17.02,435102.0,15.4291,15.4563,15.3928,15.4382,435102.0
2015-07-07 14:30:00,17.02,17.02,16.95,17.02,284932.0,15.4382,15.4382,15.3747,15.4382,284932.0
2015-07-07 14:40:00,17.02,17.18,17.01,17.16,573395.0,15.4382,15.5833,15.4291,15.5652,573395.0
2015-07-07 14:50:00,17.17,17.28,17.14,17.27,467026.0,15.5742,15.674,15.547,15.665,467026.0
2015-07-07 15:00:00,17.27,17.37,17.17,17.18,730680.0,15.665,15.7557,15.5742,15.5833,730680.0
2015-07-07 15:10:00,17.19,17.33,17.17,17.29,807518.0,15.5924,15.7194,15.5742,15.6831,807518.0
2015-07-07 15:20:00,17.29,17.36,17.25,17.33,621932.0,15.6831,15.7466,15.6468,15.7194,621932.0
2015-07-07 15:30:00,17.32,17.36,17.25,17.26,846926.0,15.7103,15.7466,15.6468,15.6559,846926.0
2015-07-07 15:40:00,17.25,17.26,17.15,17.18,1159042.0,15.6468,15.6559,15.5561,15.5833,1159042.0
2015-07-07 15:50:00,17.18,17.26,17.18,17.25,1520678.0,15.5833,15.6559,15.5833,15.6468,1520678.0
2015-07-08 09:30:00,17.15,17.29,17.03,17.16,1035724.0,15.5561,15.6831,15.4473,15.5652,1035724.0
2015-07-08 09:40:00,17.16,17.22,17.09,17.13,705308.0,15.5652,15.6196,15.5017,15.538,705308.0
2015-07-08 09:50:00,17.13,17.17,17.0,17.06,673928.0,15.538,15.5742,15.42,15.4745,673928.0
2015-07-08 10:00:00,17.06,17.06,16.82,16.82,775178.0,15.4745,15.4745,15.2568,15.2568,775178.0
2015-07-08 10:10:00,16.82,16.9,16.8,16.89,721693.0,15.2568,15.3293,15.2386,15.3203,721693.0
2015-07-08 10:20:00,16.89,16.98,16.88,16.96,540307.0,15.3203,15.4019,15.3112,15.3838,540307.0
2015-07-08 10:30:00,16.96,16.96,16.84,16.85,581627.0,15.3838,15.3838,15.2749,15.284,581627.0
2015-07-08 10:40:00,16.85,16.97,16.83,16.97,523708.0,15.284,15.3928,15.2658,15.3928,523708.0
2015-07-08 10:50:00,16.97,16.99,16.91,16.92,572397.0,15.3928,15.411,15.3384,15.3475,572397.0
2015-07-08 11:00:00,16.92,16.92,16.76,16.79,468038.0,15.3475,15.3475,15.2024,15.2296,468038.0
2015-07-08 11:10:00,16.8,16.84,16.76,16.8,427306.0,15.2386,15.2749,15.2024,15.2386,427306.0
2015-07-08 11:20:00,16.81,16.81,16.69,16.7,303961.0,15.2477,15.2477,15.1389,15.1479,303961.0
2015-07-08 11:30:00,16.7,16.74,16.69,16.73,279478.0,15.1479,15.1842,15.1389,15.1751,279478.0
2015-07-08 11:40:00,16.73,16.75,16.73,16.75,133703.0,15.1751,15.1933,15.1751,15.1933,133703.0
2015-07-08 11:50:00,16.75,16.75,16.62,16.62,346314.0,15.1933,15.1933,15.0754,15.0754,346314.0
2015-07-08 12:00:00,16.62,16.69,16.6,16.64,240954.0,15.0754,15.1389,15.0572,15.0935,240954.0
2015-07-08 12:10:00,16.64,16.64,16.56,16.61,264791.0,15.0935,15.0935,15.0209,15.0663,264791.0
2015-07-08 12:20:00,16.61,16.67,16.6,16.66,231644.0,15.0663,15.1207,15.0572,15.1116,231644.0
2015-07-08 12:30:00,16.67,16.69,16.65,16.68,237600.0,15.1207,15.1389,15.1026,15.1298,237600.0
2015-07-08 12:40:00,16.68,16.73,16.67,16.73,125017.0,15.1298,15.1751,15.1207,15.1751,125017.0
2015-07-08 12:50:00,16.72,16.76,16.72,16.74,375751.0,15.1661,15.2024,15.1661,15.1842,375751.0
2015-07-08 13:00:00,16.75,16.78,16.74,16.75,221440.0,15.1933,15.2205,15.1842,15.1933,221440.0
2015-07-08 13:10:00,16.75,16.75,16.72,16.73,231341.0,15.1933,15.1933,15.1661,15.1751,231341.0
2015-07-08 13:20:00,16.72,16.73,16.66,16.68,268092.0,15.1661,15.1751,15.1116,15.1298,268092.0
2015-07-08 13:30:00,16.69,16.69,16.62,16.65,230866.0,15.1389,15.1389,15.0754,15.1026,230866.0
2015-07-08 13:40:00,16.65,16.71,16.64,16.67,151217.0,15.1026,15.157,15.0935,15.1207,151217.0
2015-07-08 13:50:00,16.67,16.67,16.62,16.64,196658.0,15.1207,15.1207,15.0754,15.0935,196658.0
2015-07-08 14:00:00,16.64,16.64,16.57,16.59,251800.0,15.0935,15.0935,15.03,15.0482,251800.0
2015-07-08 14:10:00,16.59,16.6,16.53,16.53,174513.0,15.0482,15.0572,14.9937,14.9937,174513.0
2015-07-08 14:20:00,16.54,16.54,16.5,16.51,145576.0,15.0028,15.0028,14.9665,14.9756,145576.0
2015-07-08 14:30:00,16.5,16.51,16.46,16.46,305808.0,14.9665,14.9756,14.9302,14.9302,305808.0
2015-07-08 14:40:00,16.46,16.47,16.36,16.38,400826.0,14.9302,14.9393,14.8395,14.8577,400826.0
2015-07-08 14:50:00,16.38,16.44,16.35,16.39,418988.0,14.8577,14.9121,14.8305,14.8667,418988.0
2015-07-08 15:00:00,16.4,16.42,16.37,16.41,679937.0,14.8758,14.894,14.8486,14.8849,679937.0
2015-07-08 15:10:00,16.41,16.51,16.38,16.39,533312.0,14.8849,14.9756,14.8577,14.8667,533312.0
2015-07-08 15:20:00,16.39,16.45,16.38,16.39,487104.0,14.8667,14.9212,14.8577,14.8667,487104.0
2015-07-08 15:30:00,16.38,16.46,16.35,16.46,798400.0,14.8577,14.9302,14.8305,14.9302,798400.0
2015-07-08 15:40:00,16.46,16.61,16.45,16.57,1175575.0,14.9302,15.0663,14.9212,15.03,1175575.0
2015-07-08 15:50:00,16.56,16.57,16.5,16.52,1007011.0,15.0209,15.03,14.9665,14.9847,1007011.0
2015-07-09 09:30:00,17.17,17.34,17.07,17.18,2923130.0,15.5742,15.7284,15.4835,15.5833,2923130.0
2015-07-09 09:40:00,17.18,17.2,17.09,17.12,1081542.0,15.5833,15.6015,15.5017,15.5289,1081542.0
2015-07-09 09:50:00,17.13,17.14,16.99,17.04,687151.0,15.538,15.547,15.411,15.4563,687151.0
2015-07-09 10:00:00,17.05,17.16,17.01,17.04,489418.0,15.4654,15.5652,15.4291,15.4563,489418.0
2015-07-09 10:10:00,17.03,17.06,16.98,17.05,539474.0,15.4473,15.4745,15.4019,15.4654,539474.0
2015-07-09 10:20:00,17.05,17.07,16.91,16.92,736827.0,15.4654,15.4835,15.3384,15.3475,736827.0
2015-07-09 10:30:00,16.92,16.97,16.9,16.92,416512.0,15.3475,15.3928,15.3293,15.3475,416512.0
2015-07-09 10:40:00,16.91,17.01,16.87,17.0,221670.0,15.3384,15.4291,15.3021,15.42,221670.0
2015-07-09 10:50:00,17.0,17.1,16.95,17.09,378283.0,15.42,15.5108,15.3747,15.5017,378283.0
2015-07-09 11:00:00,17.09,17.13,17.01,17.06,372541.0,15.5017,15.538,15.4291,15.4745,372541.0
2015-07-09 11:10:00,17.06,17.06,16.94,16.95,185143.0,15.4745,15.4745,15.3656,15.3747,185143.0
2015-07-09 11:20:00,16.95,16.98,16.9,16.9,278236.0,15.3747,15.4019,15.3293,15.3293,278236.0
2015-07-09 11:30:00,16.9,16.95,16.9,16.95,216097.0,15.3293,15.3747,15.3293,15.3747,216097.0
2015-07-09 11:40:00,16.94,16.94,16.84,16.86,473699.0,15.3656,15.3656,15.2749,15.2931,473699.0
2015-07-09 11:50:00,16.86,16.88,16.83,16.85,198353.0,15.2931,15.3112,15.2658,15.284,198353.0
2015-07-09 12:00:00,16.85,16.92,16.84,16.89,433818.0,15.284,15.3475,15.2749,15.3203,433818.0
2015-07-09 12:10:00,16.88,16.97,16.87,16.96,264384.0,15.3112,15.3928,15.3021,15.3838,264384.0
2015-07-09 12:20:00,16.98,17.02,16.96,17.01,300533.0,15.4019,15.4382,15.3838,15.4291,300533.0
2015-07-09 12:30:00,17.01,17.03,16.99,17.0,197353.0,15.4291,15.4473,15.411,15.42,197353.0
2015-07-09 12:40:00,17.0,17.05,16.95,16.95,260336.0,15.42,15.4654,15.3747,15.3747,260336.0
2015-07-09 12:50:00,16.95,17.01,16.95,16.98,155682.0,15.3747,15.4291,15.3747,15.4019,155682.0
2015-07-09 13:00:00,16.98,17.01,16.92,16.93,112707.0,15.4019,15.4291,15.3475,15.3566,112707.0
2015-07-09 13:10:00,16.93,16.98,16.91,16.97,149060.0,15.3566,15.4019,15.3384,15.3928,149060.0
2015-07-09 13:20:00,16.96,16.97,16.92,16.94,178218.0,15.3838,15.3928,15.3475,15.3656,178218.0
2015-07-09 13:30:00,16.93,17.01,16.92,17.0,222082.0,15.3566,15.4291,15.3475,15.42,222082.0
2015-07-09 13:40:00,17.0,17.01,16.96,16.98,171711.0,15.42,15.4291,15.3838,15.4019,171711.0
2015-07-09 13:50:00,16.97,16.99,16.93,16.98,141328.0,15.3928,15.411,15.3566,15.4019,141328.0
2015-07-09 14:00:00,16.98,16.98,16.94,16.94,88058.0,15.4019,15.4019,15.3656,15.3656,88058.0
2015-07-09 14:10:00,16.94,16.96,16.9,16.91,163603.0,15.3656,15.3838,15.3293,15.3384,163603.0
2015-07-09 14:20:00,16.91,16.92,16.85,16.88,331025.0,15.3384,15.3475,15.284,15.3112,331025.0
2015-07-09 14:30:00,16.87,16.92,16.84,16.91,286643.0,15.3021,15.3475,15.2749,15.3384,286643.0
2015-07-09 14:40:00,16.9,16.93,16.87,16.93,257792.0,15.3293,15.3566,15.3021,15.3566,257792.0
2015-07-09 14:50:00,16.93,16.99,16.92,16.96,251522.0,15.3566,15.411,15.3475,15.3838,251522.0
2015-07-09 15:00:00,16.95,16.99,16.94,16.96,257277.0,15.3747,15.411,15.3656,15.3838,257277.0
2015-07-09 15:10:00,16.96,16.97,16.9,16.9,218146.0,15.3838,15.3928,15.3293,15.3293,218146.0
2015-07-09 15:20:00,16.9,16.91,16.86,16.88,329545.0,15.3293,15.3384,15.2931,15.3112,329545.0
2015-07-09 15:30:00,16.88,16.9,16.83,16.86,507480.0,15.3112,15.3293,15.2658,15.2931,507480.0
2015-07-09 15:40:00,16.85,16.88,16.8,16.8,752621.0,15.284,15.3112,15.2386,15.2386,752621.0
2015-07-09 15:50:00,16.8,16.83,16.76,16.78,1117097.0,15.2386,15.2658,15.2024,15.2205,1117097.0
2015-07-10 09:30:00,17.3,17.5,17.11,17.19,1697741.0,15.6922,15.8736,15.5198,15.5924,1697741.0
2015-07-10 09:40:00,17.18,17.32,17.12,17.15,517078.0,15.5833,15.7103,15.5289,15.5561,517078.0
2015-07-10 09:50:00,17.15,17.15,17.09,17.14,348175.0,15.5561,15.5561,15.5017,15.547,348175.0
2015-07-10 10:00:00,17.15,17.15,17.06,17.07,288983.0,15.5561,15.5561,15.4745,15.4835,288983.0
2015-07-10 10:10:00,17.07,17.14,17.06,17.1,223122.0,15.4835,15.547,15.4745,15.5108,223122.0
2015-07-10 10:20:00,17.1,17.12,17.04,17.05,212593.0,15.5108,15.5289,15.4563,15.4654,212593.0
2015-07-10 10:30:00,17.05,17.07,17.01,17.02,322412.0,15.4654,15.4835,15.4291,15.4382,322412.0
2015-07-10 10:40:00,17.01,17.02,16.95,17.0,338359.0,15.4291,15.4382,15.3747,15.42,338359.0
2015-07-10 10:50:00,17.0,17.12,17.0,17.09,224017.0,15.42,15.5289,15.42,15.5017,224017.0
2015-07-10 11:00:00,17.09,17.13,17.04,17.05,214195.0,15.5017,15.538,15.4563,15.4654,214195.0
2015-07-10 11:10:00,17.05,17.06,16.98,17.02,236112.0,15.4654,15.4745,15.4019,15.4382,236112.0
2015-07-10 11:20:00,17.02,17.05,16.94,16.95,326294.0,15.4382,15.4654,15.3656,15.3747,326294.0
2015-07-10 11:30:00,16.95,16.95,16.89,16.93,452830.0,15.3747,15.3747,15.3203,15.3566,452830.0
2015-07-10 11:40:00,16.94,17.0,16.89,16.99,289734.0,15.3656,15.42,15.3203,15.411,289734.0
2015-07-10 11:50:00,17.0,17.01,16.9,16.91,367355.0,15.42,15.4291,15.3293,15.3384,367355.0
2015-07-10 12:00:00,16.91,16.98,16.84,16.85,597529.0,15.3384,15.4019,15.2749,15.284,597529.0
2015-07-10 12:10:00,16.85,16.96,16.81,16.93,388182.0,15.284,15.3838,15.2477,15.3566,388182.0
2015-07-10 12:20:00,16.93,16.97,16.84,16.88,230609.0,15.3566,15.3928,15.2749,15.3112,230609.0
2015-07-10 12:30:00,16.88,16.88,16.77,16.82,336992.0,15.3112,15.3112,15.2114,15.2568,336992.0
2015-07-10 12:40:00,16.82,16.88,16.79,16.83,203158.0,15.2568,15.3112,15.2296,15.2658,203158.0
2015-07-10 12:50:00,16.83,16.85,16.8,16.81,143042.0,15.2658,15.284,15.2386,15.2477,143042.0
2015-07-10 13:00:00,16.81,16.82,16.71,16.71,471716.0,15.2477,15.2568,15.157,15.157,471716.0
2015-07-10 13:10:00,16.72,16.76,16.66,16.73,366879.0,15.1661,15.2024,15.1116,15.1751,366879.0
2015-07-10 13:20:00,16.73,16.79,16.72,16.77,170732.0,15.1751,15.2296,15.1661,15.2114,170732.0
2015-07-10 13:30:00,16.78,16.83,16.77,16.81,294374.0,15.2205,15.2658,15.2114,15.2477,294374.0
2015-07-10 13:40:00,16.82,16.86,16.78,16.79,332988.0,15.2568,15.2931,15.2205,15.2296,332988.0
2015-07-10 13:50:00,16.78,16.85,16.76,16.85,225557.0,15.2205,15.284,15.2024,15.284,225557.0
2015-07-10 14:00:00,16.85,16.86,16.81,16.81,235150.0,15.284,15.2931,15.2477,15.2477,235150.0
2015-07-10 14:10:00,16.81,16.84,16.78,16.82,193473.0,15.2477,15.2749,15.2205,15.2568,193473.0
2015-07-10 14:20:00,16.82,16.84,16.74,16.75,170983.0,15.2568,15.2749,15.1842,15.1933,170983.0
2015-07-10 14:30:00,16.75,16.77,16.73,16.74,143180.0,15.1933,15.2114,15.1751,15.1842,143180.0
2015-07-10 14:40:00,16.74,16.82,16.74,16.8,201652.0,15.1842,15.2568,15.1842,15.2386,201652.0
2015-07-10 14:50:00,16.81,16.81,16.76,16.8,213685.0,15.2477,15.2477,15.2024,15.2386,213685.0
2015-07-10 15:00:00,16.8,16.82,16.77,16.8,309403.0,15.2386,15.2568,15.2114,15.2386,309403.0
2015-07-10 15:10:00,16.8,16.85,16.79,16.82,284591.0,15.2386,15.284,15.2296,15.2568,284591.0
2015-07-10 15:20:00,16.82,16.82,16.77,16.78,254244.0,15.2568,15.2568,15.2114,15.2205,254244.0
2015-07-10 15:30:00,16.78,16.79,16.73,16.76,374724.0,15.2205,15.2296,15.1751,15.2024,374724.0
2015-07-10 15:40:00,16.76,16.77,16.71,16.72,489273.0,15.2024,15.2114,15.157,15.1661,489273.0
2015-07-10 15:50:00,16.73,16.78,16.72,16.73,1273298.0,15.1751,15.2205,15.1661,15.1751,1273298.0
2015-07-13 09:30:00,16.59,16.62,16.3,16.34,783219.0,15.1909,15.2184,14.9254,14.962,783219.0
2015-07-13 09:40:00,16.34,16.37,16.26,16.36,541894.0,14.962,14.9894,14.8887,14.9803,541894.0
2015-07-13 09:50:00,16.36,16.42,16.29,16.39,508996.0,14.9803,15.0352,14.9162,15.0078,508996.0
2015-07-13 10:00:00,16.39,16.41,16.3,16.34,409652.0,15.0078,15.0261,14.9254,14.962,409652.0
2015-07-13 10:10:00,16.34,16.44,16.31,16.39,306840.0,14.962,15.0535,14.9345,15.0078,306840.0
2015-07-13 10:20:00,16.39,16.47,16.38,16.41,292339.0,15.0078,15.081,14.9986,15.0261,292339.0
2015-07-13 10:30:00,16.42,16.58,16.42,16.56,505698.0,15.0352,15.1817,15.0352,15.1634,505698.0
2015-07-13 10:40:00,16.56,16.68,16.55,16.66,617533.0,15.1634,15.2733,15.1543,15.255,617533.0
2015-07-13 10:50:00,16.66,16.69,16.58,16.59,195615.0,15.255,15.2825,15.1817,15.1909,195615.0
2015-07-13 11:00:00,16.59,16.6,16.54,16.57,183705.0,15.1909,15.2001,15.1451,15.1726,183705.0
2015-07-13 11:10:00,16.58,16.73,16.58,16.7,359259.0,15.1817,15.3191,15.1817,15.2916,359259.0
2015-07-13 11:20:00,16.71,16.96,16.69,16.96,799206.0,15.3008,15.5297,15.2825,15.5297,799206.0
2015-07-13 11:30:00,16.96,16.99,16.91,16.96,641704.0,15.5297,15.5572,15.4839,15.5297,641704.0
2015-07-13 11:40:00,16.96,17.01,16.85,16.86,468678.0,15.5297,15.5755,15.429,15.4381,468678.0
2015-07-13 11:50:00,16.86,16.89,16.8,16.86,442612.0,15.4381,15.4656,15.3832,15.4381,442612.0
2015-07-13 12:00:00,16.86,16.93,16.83,16.93,351387.0,15.4381,15.5022,15.4107,15.5022,351387.0
2015-07-13 12:10:00,16.93,16.96,16.86,16.87,432614.0,15.5022,15.5297,15.4381,15.4473,432614.0
2015-07-13 12:20:00,16.88,16.91,16.84,16.84,206578.0,15.4564,15.4839,15.4198,15.4198,206578.0
2015-07-13 12:30:00,16.84,16.93,16.83,16.89,304542.0,15.4198,15.5022,15.4107,15.4656,304542.0
2015-07-13 12:40:00,16.9,16.92,16.84,16.92,160254.0,15.4748,15.4931,15.4198,15.4931,160254.0
2015-07-13 12:50:00,16.91,16.92,16.82,16.82,273558.0,15.4839,15.4931,15.4015,15.4015,273558.0
2015-07-13 13:00:00,16.82,16.9,16.78,16.85,316528.0,15.4015,15.4748,15.3649,15.429,316528.0
2015-07-13 13:10:00,16.86,16.88,16.8,16.84,196378.0,15.4381,15.4564,15.3832,15.4198,196378.0
2015-07-13 13:20:00,16.85,16.85,16.79,16.83,158870.0,15.429,15.429,15.374,15.4107,158870.0
2015-07-13 13:30:00,16.83,16.86,16.81,16.83,406268.0,15.4107,15.4381,15.3923,15.4107,406268.0
2015-07-13 13:40:00,16.83,16.9,16.79,16.89,287848.0,15.4107,15.4748,15.374,15.4656,287848.0
2015-07-13 13:50:00,16.89,16.9,16.83,16.87,160881.0,15.4656,15.4748,15.4107,15.4473,160881.0
2015-07-13 14:00:00,16.87,16.91,16.85,16.88,307631.0,15.4473,15.4839,15.429,15.4564,307631.0
2015-07-13 14:10:00,16.88,16.9,16.84,16.9,177285.0,15.4564,15.4748,15.4198,15.4748,177285.0
2015-07-13 14:20:00,16.89,16.96,16.89,16.89,429282.0,15.4656,15.5297,15.4656,15.4656,429282.0
2015-07-13 14:30:00,16.89,16.91,16.88,16.9,134831.0,15.4656,15.4839,15.4564,15.4748,134831.0
2015-07-13 14:40:00,16.89,16.94,16.87,16.89,326629.0,15.4656,15.5114,15.4473,15.4656,326629.0
2015-07-13 14:50:00,16.89,16.91,16.86,16.87,169646.0,15.4656,15.4839,15.4381,15.4473,169646.0
2015-07-13 15:00:00,16.87,16.91,16.86,16.89,221515.0,15.4473,15.4839,15.4381,15.4656,221515.0
2015-07-13 15:10:00,16.89,16.91,16.88,16.91,211255.0,15.4656,15.4839,15.4564,15.4839,211255.0
2015-07-13 15:20:00,16.91,16.93,16.88,16.91,683928.0,15.4839,15.5022,15.4564,15.4839,683928.0
2015-07-13 15:30:00,16.91,16.91,16.87,16.89,322073.0,15.4839,15.4839,15.4473,15.4656,322073.0
2015-07-13 15:40:00,16.89,16.93,16.88,16.92,847902.0,15.4656,15.5022,15.4564,15.4931,847902.0
2015-07-13 15:50:00,16.92,16.96,16.91,16.92,1129676.0,15.4931,15.5297,15.4839,15.4931,1129676.0
2015-07-14 09:30:00,16.73,16.84,16.62,16.66,470801.0,15.3191,15.4198,15.2184,15.255,470801.0
2015-07-14 09:40:00,16.66,16.83,16.6,16.82,441105.0,15.255,15.4107,15.2001,15.4015,441105.0
2015-07-14 09:50:00,16.81,16.93,16.77,16.93,294714.0,15.3923,15.5022,15.3557,15.5022,294714.0
2015-07-14 10:00:00,16.93,17.03,16.93,17.03,587090.0,15.5022,15.5938,15.5022,15.5938,587090.0
2015-07-14 10:10:00,17.03,17.06,17.0,17.04,394770.0,15.5938,15.6213,15.5663,15.6029,394770.0
2015-07-14 10:20:00,17.04,17.13,17.02,17.11,456158.0,15.6029,15.6854,15.5846,15.667,456158.0
2015-07-14 10:30:00,17.12,17.18,17.08,17.11,682860.0,15.6762,15.7311,15.6396,15.667,682860.0
2015-07-14 10:40:00,17.11,17.12,17.02,17.03,496209.0,15.667,15.6762,15.5846,15.5938,496209.0
2015-07-14 10:50:00,17.02,17.05,16.99,17.02,418295.0,15.5846,15.6121,15.5572,15.5846,418295.0
2015-07-14 11:00:00,17.02,17.04,16.98,16.98,401647.0,15.5846,15.6029,15.548,15.548,401647.0
2015-07-14 11:10:00,16.98,16.99,16.92,16.95,191272.0,15.548,15.5572,15.4931,15.5205,191272.0
2015-07-14 11:20:00,16.95,17.0,16.93,16.96,298336.0,15.5205,15.5663,15.5022,15.5297,298336.0
2015-07-14 11:30:00,16.98,17.09,16.98,17.07,296540.0,15.548,15.6487,15.548,15.6304,296540.0
2015-07-14 11:40:00,17.08,17.15,17.08,17.12,352217.0,15.6396,15.7037,15.6396,15.6762,352217.0
2015-07-14 11:50:00,17.12,17.17,17.11,17.14,249222.0,15.6762,15.722,15.667,15.6945,249222.0
2015-07-14 12:00:00,17.14,17.2,17.12,17.15,293683.0,15.6945,15.7495,15.6762,15.7037,293683.0
2015-07-14 12:10:00,17.15,17.17,17.11,17.14,136204.0,15.7037,15.722,15.667,15.6945,136204.0
2015-07-14 12:20:00,17.15,17.15,17.08,17.09,172622.0,15.7037,15.7037,15.6396,15.6487,172622.0
2015-07-14 12:30:00,17.09,17.14,17.09,17.13,142150.0,15.6487,15.6945,15.6487,15.6854,142150.0
2015-07-14 12:40:00,17.14,17.17,17.11,17.12,371488.0,15.6945,15.722,15.667,15.6762,371488.0
2015-07-14 12:50:00,17.12,17.12,17.02,17.06,273914.0,15.6762,15.6762,15.5846,15.6213,273914.0
2015-07-14 13:00:00,17.06,17.08,17.03,17.08,271033.0,15.6213,15.6396,15.5938,15.6396,271033.0
2015-07-14 13:10:00,17.07,17.12,17.07,17.09,254870.0,15.6304,15.6762,15.6304,15.6487,254870.0
2015-07-14 13:20:00,17.09,17.19,17.07,17.15,313027.0,15.6487,15.7403,15.6304,15.7037,313027.0
2015-07-14 13:30:00,17.15,17.19,17.1,17.11,337073.0,15.7037,15.7403,15.6579,15.667,337073.0
2015-07-14 13:40:00,17.11,17.18,17.08,17.18,290453.0,15.667,15.7311,15.6396,15.7311,290453.0
2015-07-14 13:50:00,17.18,17.19,17.13,17.15,265156.0,15.7311,15.7403,15.6854,15.7037,265156.0
2015-07-14 14:00:00,17.15,17.21,17.13,17.16,371175.0,15.7037,15.7586,15.6854,15.7128,371175.0
2015-07-14 14:10:00,17.16,17.18,17.1,17.14,267190.0,15.7128,15.7311,15.6579,15.6945,267190.0
2015-07-14 14:20:00,17.14,17.15,17.08,17.09,295856.0,15.6945,15.7037,15.6396,15.6487,295856.0
2015-07-14 14:30:00,17.09,17.14,17.07,17.14,261734.0,15.6487,15.6945,15.6304,15.6945,261734.0
2015-07-14 14:40:00,17.14,17.16,17.13,17.15,208688.0,15.6945,15.7128,15.6854,15.7037,208688.0
2015-07-14 14:50:00,17.14,17.15,17.11,17.12,205106.0,15.6945,15.7037,15.667,15.6762,205106.0
2015-07-14 15:00:00,17.11,17.13,17.08,17.12,221945.0,15.667,15.6854,15.6396,15.6762,221945.0
2015-07-14 15:10:00,17.11,17.16,17.1,17.15,337350.0,15.667,15.7128,15.6579,15.7037,337350.0
2015-07-14 15:20:00,17.15,17.19,17.14,17.19,277843.0,15.7037,15.7403,15.6945,15.7403,277843.0
2015-07-14 15:30:00,17.18,17.19,17.17,17.18,445414.0,15.7311,15.7403,15.722,15.7311,445414.0
2015-07-14 15:40:00,17.18,17.19,17.13,17.14,563538.0,15.7311,15.7403,15.6854,15.6945,563538.0
2015-07-14 15:50:00,17.14,17.15,17.1,17.11,947492.0,15.6945,15.7037,15.6579,15.667,947492.0
2015-07-15 09:30:00,17.11,17.16,16.93,16.98,569749.0,15.667,15.7128,15.5022,15.548,569749.0
2015-07-15 09:40:00,16.98,17.04,16.92,16.97,395099.0,15.548,15.6029,15.4931,15.5388,395099.0
2015-07-15 09:50:00,16.97,17.02,16.93,16.93,294419.0,15.5388,15.5846,15.5022,15.5022,294419.0
2015-07-15 10:00:00,16.92,16.93,16.85,16.92,344657.0,15.4931,15.5022,15.429,15.4931,344657.0
2015-07-15 10:10:00,16.93,16.93,16.86,16.88,257371.0,15.5022,15.5022,15.4381,15.4564,257371.0
2015-07-15 10:20:00,16.88,16.89,16.82,16.85,430195.0,15.4564,15.4656,15.4015,15.429,430195.0
2015-07-15 10:30:00,16.84,16.87,16.79,16.85,250050.0,15.4198,15.4473,15.374,15.429,250050.0
2015-07-15 10:40:00,16.85,16.89,16.8,16.84,282235.0,15.429,15.4656,15.3832,15.4198,282235.0
2015-07-15 10:50:00,16.84,16.88,16.81,16.84,207233.0,15.4198,15.4564,15.3923,15.4198,207233.0
2015-07-15 11:00:00,16.84,16.86,16.8,16.81,159512.0,15.4198,15.4381,15.3832,15.3923,159512.0
2015-07-15 11:10:00,16.81,16.82,16.75,16.77,195407.0,15.3923,15.4015,15.3374,15.3557,195407.0
2015-07-15 11:20:00,16.76,16.78,16.7,16.75,289084.0,15.3466,15.3649,15.2916,15.3374,289084.0
2015-07-15 11:30:00,16.75,16.81,16.75,16.79,195870.0,15.3374,15.3923,15.3374,15.374,195870.0
2015-07-15 11:40:00,16.79,16.82,16.74,16.76,236082.0,15.374,15.4015,15.3282,15.3466,236082.0
2015-07-15 11:50:00,16.76,16.77,16.72,16.77,135524.0,15.3466,15.3557,15.3099,15.3557,135524.0
2015-07-15 12:00:00,16.76,16.79,16.7,16.71,317116.0,15.3466,15.374,15.2916,15.3008,317116.0
2015-07-15 12:10:00,16.71,16.78,16.7,16.78,248384.0,15.3008,15.3649,15.2916,15.3649,248384.0
2015-07-15 12:20:00,16.78,16.78,16.72,16.73,172015.0,15.3649,15.3649,15.3099,15.3191,172015.0
2015-07-15 12:30:00,16.73,16.75,16.69,16.69,526684.0,15.3191,15.3374,15.2825,15.2825,526684.0
2015-07-15 12:40:00,16.69,16.7,16.64,16.66,419247.0,15.2825,15.2916,15.2367,15.255,419247.0
2015-07-15 12:50:00,16.66,16.66,16.6,16.64,261553.0,15.255,15.255,15.2001,15.2367,261553.0
2015-07-15 13:00:00,16.64,16.67,16.63,16.66,456602.0,15.2367,15.2641,15.2275,15.255,456602.0
2015-07-15 13:10:00,16.66,16.68,16.61,16.61,383035.0,15.255,15.2733,15.2092,15.2092,383035.0
2015-07-15 13:20:00,16.61,16.63,16.59,16.62,147472.0,15.2092,15.2275,15.1909,15.2184,147472.0
2015-07-15 13:30:00,16.63,16.65,16.56,16.57,379098.0,15.2275,15.2458,15.1634,15.1726,379098.0
2015-07-15 13:40:00,16.57,16.59,16.48,16.52,557747.0,15.1726,15.1909,15.0902,15.1268,557747.0
2015-07-15 13:50:00,16.52,16.55,16.51,16.51,196026.0,15.1268,15.1543,15.1176,15.1176,196026.0
2015-07-15 14:00:00,16.51,16.53,16.5,16.52,286878.0,15.1176,15.136,15.1085,15.1268,286878.0
2015-07-15 14:10:00,16.51,16.53,16.48,16.5,386095.0,15.1176,15.136,15.0902,15.1085,386095.0
2015-07-15 14:20:00,16.5,16.53,16.49,16.51,317006.0,15.1085,15.136,15.0993,15.1176,317006.0
2015-07-15 14:30:00,16.51,16.52,16.38,16.42,631260.0,15.1176,15.1268,14.9986,15.0352,631260.0
2015-07-15 14:40:00,16.42,16.44,16.34,16.34,401759.0,15.0352,15.0535,14.962,14.962,401759.0
2015-07-15 14:50:00,16.34,16.37,16.27,16.3,830289.0,14.962,14.9894,14.8979,14.9254,830289.0
2015-07-15 15:00:00,16.3,16.39,16.28,16.35,614827.0,14.9254,15.0078,14.907,14.9711,614827.0
2015-07-15 15:10:00,16.34,16.38,16.31,16.37,862978.0,14.962,14.9986,14.9345,14.9894,862978.0
2015-07-15 15:20:00,16.37,16.39,16.33,16.39,554261.0,14.9894,15.0078,14.9528,15.0078,554261.0
2015-07-15 15:30:00,16.39,16.46,16.38,16.45,815084.0,15.0078,15.0719,14.9986,15.0627,815084.0
2015-07-15 15:40:00,16.44,16.45,16.36,16.36,698535.0,15.0535,15.0627,14.9803,14.9803,698535.0
2015-07-15 15:50:00,16.36,16.42,16.36,16.41,1285079.0,14.9803,15.0352,14.9803,15.0261,1285079.0
2015-07-16 09:30:00,16.65,16.67,16.47,16.55,539325.0,15.2458,15.2641,15.081,15.1543,539325.0
2015-07-16 09:40:00,16.56,16.6,16.4,16.46,393724.0,15.1634,15.2001,15.0169,15.0719,393724.0
2015-07-16 09:50:00,16.47,16.48,16.34,16.44,418160.0,15.081,15.0902,14.962,15.0535,418160.0
2015-07-16 10:00:00,16.44,16.48,16.4,16.46,234244.0,15.0535,15.0902,15.0169,15.0719,234244.0
2015-07-16 10:10:00,16.45,16.52,16.43,16.5,233582.0,15.0627,15.1268,15.0444,15.1085,233582.0
2015-07-16 10:20:00,16.5,16.56,16.49,16.56,205251.0,15.1085,15.1634,15.0993,15.1634,205251.0
2015-07-16 10:30:00,16.56,16.57,16.45,16.45,165710.0,15.1634,15.1726,15.0627,15.0627,165710.0
2015-07-16 10:40:00,16.45,16.46,16.34,16.4,343273.0,15.0627,15.0719,14.962,15.0169,343273.0
2015-07-16 10:50:00,16.4,16.52,16.38,16.5,392183.0,15.0169,15.1268,14.9986,15.1085,392183.0
2015-07-16 11:00:00,16.5,16.51,16.44,16.47,200298.0,15.1085,15.1176,15.0535,15.081,200298.0
2015-07-16 11:10:00,16.48,16.48,16.42,16.44,166406.0,15.0902,15.0902,15.0352,15.0535,166406.0
2015-07-16 11:20:00,16.43,16.49,16.43,16.48,132616.0,15.0444,15.0993,15.0444,15.0902,132616.0
2015-07-16 11:30:00,16.48,16.49,16.42,16.44,146267.0,15.0902,15.0993,15.0352,15.0535,146267.0
2015-07-16 11:40:00,16.44,16.45,16.36,16.37,187605.0,15.0535,15.0627,14.9803,14.9894,187605.0
2015-07-16 11:50:00,16.37,16.48,16.36,16.44,166081.0,14.9894,15.0902,14.9803,15.0535,166081.0
2015-07-16 12:00:00,16.44,16.44,16.37,16.38,107091.0,15.0535,15.0535,14.9894,14.9986,107091.0
2015-07-16 12:10:00,16.38,16.41,16.36,16.41,127233.0,14.9986,15.0261,14.9803,15.0261,127233.0
2015-07-16 12:20:00,16.41,16.43,16.37,16.38,203743.0,15.0261,15.0444,14.9894,14.9986,203743.0
2015-07-16 12:30:00,16.38,16.4,16.32,16.32,247154.0,14.9986,15.0169,14.9437,14.9437,247154.0
2015-07-16 12:40:00,16.32,16.36,16.31,16.32,130202.0,14.9437,14.9803,14.9345,14.9437,130202.0
2015-07-16 12:50:00,16.32,16.33,16.24,16.25,390725.0,14.9437,14.9528,14.8704,14.8796,390725.0
2015-07-16 13:00:00,16.25,16.29,16.22,16.22,335910.0,14.8796,14.9162,14.8521,14.8521,335910.0
2015-07-16 13:10:00,16.22,16.26,16.19,16.23,341462.0,14.8521,14.8887,14.8246,14.8613,341462.0
2015-07-16 13:20:00,16.22,16.23,16.19,16.23,203163.0,14.8521,14.8613,14.8246,14.8613,203163.0
2015-07-16 13:30:00,16.23,16.24,16.22,16.23,188986.0,14.8613,14.8704,14.8521,14.8613,188986.0
2015-07-16 13:40:00,16.23,16.26,16.16,16.17,420392.0,14.8613,14.8887,14.7972,14.8063,420392.0
2015-07-16 13:50:00,16.17,16.18,16.13,16.16,191129.0,14.8063,14.8155,14.7697,14.7972,191129.0
2015-07-16 14:00:00,16.17,16.17,16.15,16.16,174056.0,14.8063,14.8063,14.788,14.7972,174056.0
2015-07-16 14:10:00,16.16,16.18,16.12,16.14,239762.0,14.7972,14.8155,14.7605,14.7788,239762.0
2015-07-16 14:20:00,16.13,16.14,16.1,16.11,352526.0,14.7697,14.7788,14.7422,14.7514,352526.0
2015-07-16 14:30:00,16.12,16.18,16.11,16.18,226675.0,14.7605,14.8155,14.7514,14.8155,226675.0
2015-07-16 14:40:00,16.18,16.24,16.17,16.2,247135.0,14.8155,14.8704,14.8063,14.8338,247135.0
2015-07-16 14:50:00,16.21,16.24,16.19,16.22,181672.0,14.8429,14.8704,14.8246,14.8521,181672.0
2015-07-16 15:00:00,16.21,16.22,16.2,16.21,163468.0,14.8429,14.8521,14.8338,14.8429,163468.0
2015-07-16 15:10:00,16.22,16.24,16.2,16.23,518914.0,14.8521,14.8704,14.8338,14.8613,518914.0
2015-07-16 15:20:00,16.23,16.25,16.21,16.23,298795.0,14.8613,14.8796,14.8429,14.8613,298795.0
2015-07-16 15:30:00,16.23,16.25,16.22,16.23,270315.0,14.8613,14.8796,14.8521,14.8613,270315.0
2015-07-16 15:40:00,16.23,16.26,16.23,16.25,376167.0,14.8613,14.8887,14.8613,14.8796,376167.0
2015-07-16 15:50:00,16.25,16.31,16.24,16.31,1611090.0,14.8796,14.9345,14.8704,14.9345,1611090.0
2015-07-17 09:30:00,16.17,16.17,15.88,15.88,1113981.0,14.8063,14.8063,14.5408,14.5408,1113981.0
2015-07-17 09:40:00,15.89,15.89,15.66,15.76,1190931.0,14.5499,14.5499,14.3393,14.4309,1190931.0
2015-07-17 09:50:00,15.75,15.81,15.67,15.76,614321.0,14.4217,14.4767,14.3485,14.4309,614321.0
2015-07-17 10:00:00,15.76,15.77,15.6,15.62,770534.0,14.4309,14.4401,14.2844,14.3027,770534.0
2015-07-17 10:10:00,15.61,15.68,15.55,15.63,705205.0,14.2935,14.3576,14.2386,14.3119,705205.0
2015-07-17 10:20:00,15.62,15.66,15.56,15.65,590765.0,14.3027,14.3393,14.2478,14.3302,590765.0
2015-07-17 10:30:00,15.65,15.69,15.63,15.67,276404.0,14.3302,14.3668,14.3119,14.3485,276404.0
2015-07-17 10:40:00,15.66,15.7,15.63,15.69,413409.0,14.3393,14.376,14.3119,14.3668,413409.0
2015-07-17 10:50:00,15.7,15.76,15.68,15.72,396942.0,14.376,14.4309,14.3576,14.3943,396942.0
2015-07-17 11:00:00,15.72,15.8,15.68,15.78,313622.0,14.3943,14.4675,14.3576,14.4492,313622.0
2015-07-17 11:10:00,15.77,15.78,15.67,15.68,416961.0,14.4401,14.4492,14.3485,14.3576,416961.0
2015-07-17 11:20:00,15.69,15.72,15.63,15.66,354701.0,14.3668,14.3943,14.3119,14.3393,354701.0
2015-07-17 11:30:00,15.66,15.68,15.65,15.67,335460.0,14.3393,14.3576,14.3302,14.3485,335460.0
2015-07-17 11:40:00,15.67,15.76,15.65,15.74,292980.0,14.3485,14.4309,14.3302,14.4126,292980.0
2015-07-17 11:50:00,15.74,15.79,15.74,15.78,291180.0,14.4126,14.4584,14.4126,14.4492,291180.0
2015-07-17 12:00:00,15.78,15.87,15.77,15.86,459256.0,14.4492,14.5316,14.4401,14.5225,459256.0
2015-07-17 12:10:00,15.85,15.93,15.85,15.88,274396.0,14.5133,14.5866,14.5133,14.5408,274396.0
2015-07-17 12:20:00,15.89,16.01,15.87,15.95,653483.0,14.5499,14.6598,14.5316,14.6049,653483.0
2015-07-17 12:30:00,15.95,15.96,15.91,15.92,310907.0,14.6049,14.614,14.5682,14.5774,310907.0
2015-07-17 12:40:00,15.91,15.95,15.89,15.91,206885.0,14.5682,14.6049,14.5499,14.5682,206885.0
2015-07-17 12:50:00,15.9,16.01,15.89,16.0,351280.0,14.5591,14.6598,14.5499,14.6507,351280.0
2015-07-17 13:00:00,16.0,16.01,15.93,15.98,289105.0,14.6507,14.6598,14.5866,14.6323,289105.0
2015-07-17 13:10:00,15.98,15.98,15.91,15.97,316922.0,14.6323,14.6323,14.5682,14.6232,316922.0
2015-07-17 13:20:00,15.98,16.04,15.97,16.03,276235.0,14.6323,14.6873,14.6232,14.6781,276235.0
2015-07-17 13:30:00,16.04,16.05,16.0,16.03,322593.0,14.6873,14.6964,14.6507,14.6781,322593.0
2015-07-17 13:40:00,16.04,16.06,16.01,16.05,203045.0,14.6873,14.7056,14.6598,14.6964,203045.0
2015-07-17 13:50:00,16.04,16.09,16.03,16.04,390187.0,14.6873,14.7331,14.6781,14.6873,390187.0
2015-07-17 14:00:00,16.04,16.07,16.01,16.02,333453.0,14.6873,14.7148,14.6598,14.669,333453.0
2015-07-17 14:10:00,16.02,16.04,16.0,16.04,273982.0,14.669,14.6873,14.6507,14.6873,273982.0
2015-07-17 14:20:00,16.03,16.09,16.03,16.07,285161.0,14.6781,14.7331,14.6781,14.7148,285161.0
2015-07-17 14:30:00,16.07,16.08,16.01,16.07,226400.0,14.7148,14.7239,14.6598,14.7148,226400.0
2015-07-17 14:40:00,16.07,16.11,16.04,16.04,276154.0,14.7148,14.7514,14.6873,14.6873,276154.0
2015-07-17 14:50:00,16.05,16.09,16.02,16.08,281382.0,14.6964,14.7331,14.669,14.7239,281382.0
2015-07-17 15:00:00,16.08,16.11,16.02,16.02,317734.0,14.7239,14.7514,14.669,14.669,317734.0
2015-07-17 15:10:00,16.02,16.05,16.01,16.04,207865.0,14.669,14.6964,14.6598,14.6873,207865.0
2015-07-17 15:20:00,16.03,16.04,15.97,15.99,326956.0,14.6781,14.6873,14.6232,14.6415,326956.0
2015-07-17 15:30:00,16.0,16.0,15.96,15.96,432479.0,14.6507,14.6507,14.614,14.614,432479.0
2015-07-17 15:40:00,15.96,15.97,15.88,15.89,801813.0,14.614,14.6232,14.5408,14.5499,801813.0
2015-07-17 15:50:00,15.88,15.9,15.86,15.88,1479408.0,14.5408,14.5591,14.5225,14.5408,1479408.0
2015-07-20 09:30:00,15.51,15.67,15.33,15.46,1441878.0,14.202,14.3485,14.0372,14.1562,1441878.0
2015-07-20 09:40:00,15.47,15.47,15.22,15.25,1072912.0,14.1654,14.1654,13.9364,13.9639,1072912.0
2015-07-20 09:50:00,15.24,15.33,15.18,15.23,691883.0,13.9547,14.0372,13.8998,13.9456,691883.0
2015-07-20 10:00:00,15.23,15.23,15.13,15.2,1026414.0,13.9456,13.9456,13.854,13.9181,1026414.0
2015-07-20 10:10:00,15.2,15.3,15.2,15.24,502780.0,13.9181,14.0097,13.9181,13.9547,502780.0
2015-07-20 10:20:00,15.24,15.3,15.2,15.26,686559.0,13.9547,14.0097,13.9181,13.9731,686559.0
2015-07-20 10:30:00,15.26,15.26,15.16,15.2,581444.0,13.9731,13.9731,13.8815,13.9181,581444.0
2015-07-20 10:40:00,15.2,15.2,15.07,15.12,1028703.0,13.9181,13.9181,13.7991,13.8449,1028703.0
2015-07-20 10:50:00,15.12,15.17,15.07,15.07,1125766.0,13.8449,13.8907,13.7991,13.7991,1125766.0
2015-07-20 11:00:00,15.07,15.19,15.07,15.16,1270049.0,13.7991,13.909,13.7991,13.8815,1270049.0
2015-07-20 11:10:00,15.17,15.36,15.16,15.32,1142257.0,13.8907,14.0646,13.8815,14.028,1142257.0
2015-07-20 11:20:00,15.31,15.36,15.21,15.21,1239785.0,14.0188,14.0646,13.9273,13.9273,1239785.0
2015-07-20 11:30:00,15.21,15.34,15.21,15.33,417169.0,13.9273,14.0463,13.9273,14.0372,417169.0
2015-07-20 11:40:00,15.33,15.33,15.2,15.2,352572.0,14.0372,14.0372,13.9181,13.9181,352572.0
2015-07-20 11:50:00,15.21,15.31,15.2,15.27,282032.0,13.9273,14.0188,13.9181,13.9822,282032.0
2015-07-20 12:00:00,15.27,15.33,15.25,15.25,328520.0,13.9822,14.0372,13.9639,13.9639,328520.0
2015-07-20 12:10:00,15.25,15.34,15.22,15.32,263660.0,13.9639,14.0463,13.9364,14.028,263660.0
2015-07-20 12:20:00,15.32,15.33,15.2,15.2,342344.0,14.028,14.0372,13.9181,13.9181,342344.0
2015-07-20 12:30:00,15.2,15.21,15.12,15.12,356620.0,13.9181,13.9273,13.8449,13.8449,356620.0
2015-07-20 12:40:00,15.12,15.21,15.12,15.19,363885.0,13.8449,13.9273,13.8449,13.909,363885.0
2015-07-20 12:50:00,15.19,15.21,15.15,15.2,292316.0,13.909,13.9273,13.8723,13.9181,292316.0
2015-07-20 13:00:00,15.21,15.22,15.15,15.16,232908.0,13.9273,13.9364,13.8723,13.8815,232908.0
2015-07-20 13:10:00,15.17,15.2,15.14,15.14,284507.0,13.8907,13.9181,13.8632,13.8632,284507.0
2015-07-20 13:20:00,15.15,15.21,15.14,15.18,432926.0,13.8723,13.9273,13.8632,13.8998,432926.0
2015-07-20 13:30:00,15.18,15.19,15.08,15.09,474246.0,13.8998,13.909,13.8082,13.8174,474246.0
2015-07-20 13:40:00,15.09,15.16,15.08,15.11,814248.0,13.8174,13.8815,13.8082,13.8357,814248.0
2015-07-20 13:50:00,15.12,15.12,15.07,15.09,441301.0,13.8449,13.8449,13.7991,13.8174,441301.0
2015-07-20 14:00:00,15.09,15.13,15.05,15.1,359180.0,13.8174,13.854,13.7808,13.8266,359180.0
2015-07-20 14:10:00,15.1,15.15,15.08,15.13,779227.0,13.8266,13.8723,13.8082,13.854,779227.0
2015-07-20 14:20:00,15.13,15.14,15.08,15.08,495992.0,13.854,13.8632,13.8082,13.8082,495992.0
2015-07-20 14:30:00,15.08,15.1,14.97,14.97,1059452.0,13.8082,13.8266,13.7075,13.7075,1059452.0
2015-07-20 14:40:00,14.98,15.02,14.94,14.95,1183705.0,13.7167,13.7533,13.68,13.6892,1183705.0
2015-07-20 14:50:00,14.95,15.0,14.91,15.0,601146.0,13.6892,13.735,13.6526,13.735,601146.0
2015-07-20 15:00:00,14.99,15.02,14.96,14.96,390719.0,13.7258,13.7533,13.6984,13.6984,390719.0
2015-07-20 15:10:00,14.97,15.01,14.94,14.98,896686.0,13.7075,13.7441,13.68,13.7167,896686.0
2015-07-20 15:20:00,14.98,15.02,14.97,15.02,1126913.0,13.7167,13.7533,13.7075,13.7533,1126913.0
2015-07-20 15:30:00,15.02,15.04,14.98,15.01,1263276.0,13.7533,13.7716,13.7167,13.7441,1263276.0
2015-07-20 15:40:00,15.0,15.02,14.94,15.0,1956655.0,13.735,13.7533,13.68,13.735,1956655.0
2015-07-20 15:50:00,15.0,15.07,14.99,15.03,3015806.0,13.735,13.7991,13.7258,13.7625,3015806.0
2015-07-21 09:30:00,15.25,15.56,15.2,15.55,2247955.0,13.9639,14.2478,13.9181,14.2386,2247955.0
2015-07-21 09:40:00,15.56,15.72,15.55,15.68,1075971.0,14.2478,14.3943,14.2386,14.3576,1075971.0
2015-07-21 09:50:00,15.67,15.79,15.66,15.79,1032051.0,14.3485,14.4584,14.3393,14.4584,1032051.0
2015-07-21 10:00:00,15.79,15.84,15.67,15.72,814542.0,14.4584,14.5041,14.3485,14.3943,814542.0
2015-07-21 10:10:00,15.72,15.83,15.72,15.83,604589.0,14.3943,14.495,14.3943,14.495,604589.0
2015-07-21 10:20:00,15.83,15.97,15.79,15.87,1124167.0,14.495,14.6232,14.4584,14.5316,1124167.0
2015-07-21 10:30:00,15.86,15.88,15.79,15.84,621321.0,14.5225,14.5408,14.4584,14.5041,621321.0
2015-07-21 10:40:00,15.83,15.84,15.68,15.74,518617.0,14.495,14.5041,14.3576,14.4126,518617.0
2015-07-21 10:50:00,15.74,15.82,15.73,15.8,391136.0,14.4126,14.4858,14.4034,14.4675,391136.0
2015-07-21 11:00:00,15.8,15.86,15.72,15.84,839528.0,14.4675,14.5225,14.3943,14.5041,839528.0
2015-07-21 11:10:00,15.85,16.25,15.83,15.93,1336048.0,14.5133,14.8796,14.495,14.5866,1336048.0
2015-07-21 11:20:00,15.93,15.94,15.81,15.84,780078.0,14.5866,14.5957,14.4767,14.5041,780078.0
2015-07-21 11:30:00,15.84,15.86,15.76,15.77,349531.0,14.5041,14.5225,14.4309,14.4401,349531.0
2015-07-21 11:40:00,15.76,15.81,15.73,15.8,395144.0,14.4309,14.4767,14.4034,14.4675,395144.0
2015-07-21 11:50:00,15.8,15.85,15.74,15.74,263402.0,14.4675,14.5133,14.4126,14.4126,263402.0
2015-07-21 12:00:00,15.74,15.86,15.73,15.84,242680.0,14.4126,14.5225,14.4034,14.5041,242680.0
2015-07-21 12:10:00,15.85,15.86,15.79,15.85,241945.0,14.5133,14.5225,14.4584,14.5133,241945.0
2015-07-21 12:20:00,15.85,15.87,15.79,15.79,146032.0,14.5133,14.5316,14.4584,14.4584,146032.0
2015-07-21 12:30:00,15.79,15.8,15.69,15.7,385737.0,14.4584,14.4675,14.3668,14.376,385737.0
2015-07-21 12:40:00,15.7,15.74,15.63,15.63,383539.0,14.376,14.4126,14.3119,14.3119,383539.0
2015-07-21 12:50:00,15.63,15.72,15.62,15.7,301166.0,14.3119,14.3943,14.3027,14.376,301166.0
2015-07-21 13:00:00,15.69,15.72,15.63,15.66,175404.0,14.3668,14.3943,14.3119,14.3393,175404.0
2015-07-21 13:10:00,15.66,15.67,15.65,15.66,140788.0,14.3393,14.3485,14.3302,14.3393,140788.0
2015-07-21 13:20:00,15.66,15.68,15.6,15.64,231657.0,14.3393,14.3576,14.2844,14.321,231657.0
2015-07-21 13:30:00,15.64,15.64,15.54,15.56,168085.0,14.321,14.321,14.2294,14.2478,168085.0
2015-07-21 13:40:00,15.55,15.57,15.51,15.53,231194.0,14.2386,14.2569,14.202,14.2203,231194.0
2015-07-21 13:50:00,15.53,15.55,15.5,15.53,235301.0,14.2203,14.2386,14.1928,14.2203,235301.0
2015-07-21 14:00:00,15.53,15.56,15.5,15.51,361722.0,14.2203,14.2478,14.1928,14.202,361722.0
2015-07-21 14:10:00,15.51,15.55,15.46,15.48,401360.0,14.202,14.2386,14.1562,14.1745,401360.0
2015-07-21 14:20:00,15.48,15.57,15.43,15.56,564292.0,14.1745,14.2569,14.1287,14.2478,564292.0
2015-07-21 14:30:00,15.55,15.6,15.52,15.55,305504.0,14.2386,14.2844,14.2111,14.2386,305504.0
2015-07-21 14:40:00,15.55,15.58,15.52,15.53,210282.0,14.2386,14.2661,14.2111,14.2203,210282.0
2015-07-21 14:50:00,15.53,15.54,15.49,15.53,652401.0,14.2203,14.2294,14.1837,14.2203,652401.0
2015-07-21 15:00:00,15.52,15.58,15.51,15.53,902568.0,14.2111,14.2661,14.202,14.2203,902568.0
2015-07-21 15:10:00,15.53,15.6,15.53,15.59,437524.0,14.2203,14.2844,14.2203,14.2752,437524.0
2015-07-21 15:20:00,15.6,15.64,15.55,15.62,758637.0,14.2844,14.321,14.2386,14.3027,758637.0
2015-07-21 15:30:00,15.61,15.72,15.6,15.72,812282.0,14.2935,14.3943,14.2844,14.3943,812282.0
2015-07-21 15:40:00,15.72,15.73,15.64,15.72,943195.0,14.3943,14.4034,14.321,14.3943,943195.0
2015-07-21 15:50:00,15.71,15.75,15.65,15.7,2266193.0,14.3851,14.4217,14.3302,14.376,2266193.0
2015-07-22 09:30:00,15.46,15.56,15.03,15.06,3338713.0,14.1562,14.2478,13.7625,13.7899,3338713.0
2015-07-22 09:40:00,15.06,15.07,14.9,14.95,1788140.0,13.7899,13.7991,13.6434,13.6892,1788140.0
2015-07-22 09:50:00,14.95,15.04,14.86,15.03,1397227.0,13.6892,13.7716,13.6068,13.7625,1397227.0
2015-07-22 10:00:00,15.03,15.24,14.99,15.2,1444086.0,13.7625,13.9547,13.7258,13.9181,1444086.0
2015-07-22 10:10:00,15.2,15.24,15.15,15.17,568163.0,13.9181,13.9547,13.8723,13.8907,568163.0
2015-07-22 10:20:00,15.16,15.24,15.13,15.17,696016.0,13.8815,13.9547,13.854,13.8907,696016.0
2015-07-22 10:30:00,15.18,15.2,15.11,15.17,505086.0,13.8998,13.9181,13.8357,13.8907,505086.0
2015-07-22 10:40:00,15.16,15.22,15.13,15.22,514926.0,13.8815,13.9364,13.854,13.9364,514926.0
2015-07-22 10:50:00,15.22,15.32,15.19,15.31,794392.0,13.9364,14.028,13.909,14.0188,794392.0
2015-07-22 11:00:00,15.31,15.32,15.21,15.25,364119.0,14.0188,14.028,13.9273,13.9639,364119.0
2015-07-22 11:10:00,15.24,15.24,15.15,15.18,318746.0,13.9547,13.9547,13.8723,13.8998,318746.0
2015-07-22 11:20:00,15.18,15.21,15.13,15.14,307081.0,13.8998,13.9273,13.854,13.8632,307081.0
2015-07-22 11:30:00,15.14,15.18,15.12,15.13,226826.0,13.8632,13.8998,13.8449,13.854,226826.0
2015-07-22 11:40:00,15.13,15.14,15.03,15.11,621376.0,13.854,13.8632,13.7625,13.8357,621376.0
2015-07-22 11:50:00,15.11,15.15,15.04,15.08,522528.0,13.8357,13.8723,13.7716,13.8082,522528.0
2015-07-22 12:00:00,15.07,15.15,15.05,15.14,310128.0,13.7991,13.8723,13.7808,13.8632,310128.0
2015-07-22 12:10:00,15.14,15.17,15.06,15.1,600729.0,13.8632,13.8907,13.7899,13.8266,600729.0
2015-07-22 12:20:00,15.11,15.11,15.02,15.06,256008.0,13.8357,13.8357,13.7533,13.7899,256008.0
2015-07-22 12:30:00,15.06,15.07,15.02,15.02,380069.0,13.7899,13.7991,13.7533,13.7533,380069.0
2015-07-22 12:40:00,15.02,15.11,15.01,15.07,348086.0,13.7533,13.8357,13.7441,13.7991,348086.0
2015-07-22 12:50:00,15.07,15.1,15.05,15.09,239119.0,13.7991,13.8266,13.7808,13.8174,239119.0
2015-07-22 13:00:00,15.09,15.09,15.02,15.02,255361.0,13.8174,13.8174,13.7533,13.7533,255361.0
2015-07-22 13:10:00,15.02,15.02,14.97,14.98,499250.0,13.7533,13.7533,13.7075,13.7167,499250.0
2015-07-22 13:20:00,14.97,15.06,14.97,15.01,283704.0,13.7075,13.7899,13.7075,13.7441,283704.0
2015-07-22 13:30:00,15.0,15.04,14.97,14.98,534938.0,13.735,13.7716,13.7075,13.7167,534938.0
2015-07-22 13:40:00,14.98,14.99,14.96,14.97,550580.0,13.7167,13.7258,13.6984,13.7075,550580.0
2015-07-22 13:50:00,14.97,15.01,14.96,14.99,438007.0,13.7075,13.7441,13.6984,13.7258,438007.0
2015-07-22 14:00:00,14.99,15.02,14.97,15.01,405898.0,13.7258,13.7533,13.7075,13.7441,405898.0
2015-07-22 14:10:00,15.01,15.04,14.98,14.99,703488.0,13.7441,13.7716,13.7167,13.7258,703488.0
2015-07-22 14:20:00,14.99,15.0,14.98,15.0,339564.0,13.7258,13.735,13.7167,13.735,339564.0
2015-07-22 14:30:00,15.0,15.06,14.96,14.99,1169846.0,13.735,13.7899,13.6984,13.7258,1169846.0
2015-07-22 14:40:00,14.98,14.99,14.96,14.98,686894.0,13.7167,13.7258,13.6984,13.7167,686894.0
2015-07-22 14:50:00,14.99,15.04,14.97,15.01,438187.0,13.7258,13.7716,13.7075,13.7441,438187.0
2015-07-22 15:00:00,15.01,15.02,14.97,15.0,449170.0,13.7441,13.7533,13.7075,13.735,449170.0
2015-07-22 15:10:00,15.0,15.0,14.98,14.99,624512.0,13.735,13.735,13.7167,13.7258,624512.0
2015-07-22 15:20:00,15.0,15.05,14.99,15.04,395811.0,13.735,13.7808,13.7258,13.7716,395811.0
2015-07-22 15:30:00,15.04,15.05,14.98,14.98,758090.0,13.7716,13.7808,13.7167,13.7167,758090.0
2015-07-22 15:40:00,14.99,15.07,14.98,15.06,891864.0,13.7258,13.7991,13.7167,13.7899,891864.0
2015-07-22 15:50:00,15.05,15.09,15.02,15.06,1923068.0,13.7808,13.8174,13.7533,13.7899,1923068.0
2015-07-23 09:30:00,15.32,15.39,15.0,15.18,1556665.0,14.028,14.0921,13.735,13.8998,1556665.0
2015-07-23 09:40:00,15.17,15.2,14.86,14.91,1802504.0,13.8907,13.9181,13.6068,13.6526,1802504.0
2015-07-23 09:50:00,14.91,14.92,14.76,14.79,1737499.0,13.6526,13.6617,13.5152,13.5427,1737499.0
2015-07-23 10:00:00,14.79,14.79,14.52,14.56,1900067.0,13.5427,13.5427,13.2955,13.3321,1900067.0
2015-07-23 10:10:00,14.56,14.67,14.49,14.65,1462322.0,13.3321,13.4328,13.268,13.4145,1462322.0
2015-07-23 10:20:00,14.65,14.72,14.51,14.65,1128296.0,13.4145,13.4786,13.2863,13.4145,1128296.0
2015-07-23 10:30:00,14.65,14.77,14.58,14.75,811102.0,13.4145,13.5244,13.3504,13.5061,811102.0
2015-07-23 10:40:00,14.75,14.76,14.59,14.67,614693.0,13.5061,13.5152,13.3596,13.4328,614693.0
2015-07-23 10:50:00,14.67,14.67,14.55,14.55,602075.0,13.4328,13.4328,13.3229,13.3229,602075.0
2015-07-23 11:00:00,14.56,14.56,14.4,14.45,2710519.0,13.3321,13.3321,13.1856,13.2314,2710519.0
2015-07-23 11:10:00,14.45,14.45,13.61,13.61,4277649.0,13.2314,13.2314,12.4622,12.4622,4277649.0
2015-07-23 11:20:00,13.61,13.94,13.3,13.49,5123139.0,12.4622,12.7644,12.1784,12.3523,5123139.0
2015-07-23 11:30:00,13.49,14.05,13.48,14.01,3969501.0,12.3523,12.8651,12.3432,12.8285,3969501.0
2015-07-23 11:40:00,14.01,14.09,13.83,13.89,2300051.0,12.8285,12.9017,12.6637,12.7186,2300051.0
2015-07-23 11:50:00,13.9,13.9,13.62,13.63,1348274.0,12.7278,12.7278,12.4714,12.4805,1348274.0
2015-07-23 12:00:00,13.63,13.68,13.51,13.54,1335510.0,12.4805,12.5263,12.3706,12.3981,1335510.0
2015-07-23 12:10:00,13.53,13.77,13.53,13.68,1224731.0,12.389,12.6087,12.389,12.5263,1224731.0
2015-07-23 12:20:00,13.67,13.93,13.6,13.9,1380363.0,12.5172,12.7552,12.4531,12.7278,1380363.0
2015-07-23 12:30:00,13.9,13.9,13.75,13.78,608568.0,12.7278,12.7278,12.5904,12.6179,608568.0
2015-07-23 12:40:00,13.77,13.79,13.66,13.69,519354.0,12.6087,12.627,12.508,12.5355,519354.0
2015-07-23 12:50:00,13.69,13.7,13.62,13.69,482103.0,12.5355,12.5446,12.4714,12.5355,482103.0
2015-07-23 13:00:00,13.69,13.83,13.65,13.82,538809.0,12.5355,12.6637,12.4988,12.6545,538809.0
2015-07-23 13:10:00,13.82,13.82,13.71,13.78,962759.0,12.6545,12.6545,12.5538,12.6179,962759.0
2015-07-23 13:20:00,13.78,13.85,13.75,13.76,420430.0,12.6179,12.682,12.5904,12.5996,420430.0
2015-07-23 13:30:00,13.76,13.84,13.76,13.81,368791.0,12.5996,12.6728,12.5996,12.6453,368791.0
2015-07-23 13:40:00,13.8,13.88,13.8,13.85,543241.0,12.6362,12.7094,12.6362,12.682,543241.0
2015-07-23 13:50:00,13.85,13.85,13.72,13.72,550290.0,12.682,12.682,12.5629,12.5629,550290.0
2015-07-23 14:00:00,13.72,13.73,13.52,13.53,820865.0,12.5629,12.5721,12.3798,12.389,820865.0
2015-07-23 14:10:00,13.52,13.55,13.47,13.52,1372710.0,12.3798,12.4073,12.334,12.3798,1372710.0
2015-07-23 14:20:00,13.53,13.55,13.48,13.51,989176.0,12.389,12.4073,12.3432,12.3706,989176.0
2015-07-23 14:30:00,13.51,13.78,13.51,13.77,1442219.0,12.3706,12.6179,12.3706,12.6087,1442219.0
2015-07-23 14:40:00,13.78,13.88,13.71,13.73,1295466.0,12.6179,12.7094,12.5538,12.5721,1295466.0
2015-07-23 14:50:00,13.72,13.74,13.6,13.73,806293.0,12.5629,12.5812,12.4531,12.5721,806293.0
2015-07-23 15:00:00,13.72,13.79,13.62,13.65,963435.0,12.5629,12.627,12.4714,12.4988,963435.0
2015-07-23 15:10:00,13.65,13.68,13.56,13.6,812735.0,12.4988,12.5263,12.4164,12.4531,812735.0
2015-07-23 15:20:00,13.6,13.67,13.58,13.63,1108025.0,12.4531,12.5172,12.4347,12.4805,1108025.0
2015-07-23 15:30:00,13.63,13.66,13.47,13.47,1165993.0,12.4805,12.508,12.334,12.334,1165993.0
2015-07-23 15:40:00,13.48,13.58,13.47,13.56,2047458.0,12.3432,12.4347,12.334,12.4164,2047458.0
2015-07-23 15:50:00,13.56,13.67,13.55,13.64,3412468.0,12.4164,12.5172,12.4073,12.4897,3412468.0
2015-07-24 09:30:00,13.45,13.46,12.84,13.0,2949849.0,12.3157,12.3249,11.7571,11.9037,2949849.0
2015-07-24 09:40:00,13.0,13.2,12.99,12.99,1260708.0,11.9037,12.0868,11.8945,11.8945,1260708.0
2015-07-24 09:50:00,13.0,13.02,12.87,12.98,1147147.0,11.9037,11.922,11.7846,11.8853,1147147.0
2015-07-24 10:00:00,12.98,13.08,12.97,13.02,623225.0,11.8853,11.9769,11.8762,11.922,623225.0
2015-07-24 10:10:00,13.01,13.02,12.85,12.85,988333.0,11.9128,11.922,11.7663,11.7663,988333.0
2015-07-24 10:20:00,12.85,12.86,12.76,12.77,1107284.0,11.7663,11.7755,11.6839,11.6931,1107284.0
2015-07-24 10:30:00,12.77,12.78,12.7,12.71,1357582.0,11.6931,11.7022,11.629,11.6381,1357582.0
2015-07-24 10:40:00,12.71,12.82,12.68,12.78,1016112.0,11.6381,11.7388,11.6106,11.7022,1016112.0
2015-07-24 10:50:00,12.78,12.79,12.65,12.66,1023594.0,11.7022,11.7114,11.5832,11.5923,1023594.0
2015-07-24 11:00:00,12.65,12.72,12.56,12.57,1344441.0,11.5832,11.6473,11.5008,11.5099,1344441.0
2015-07-24 11:10:00,12.57,12.62,12.53,12.56,1525318.0,11.5099,11.5557,11.4733,11.5008,1525318.0
2015-07-24 11:20:00,12.55,12.76,12.53,12.69,2253301.0,11.4916,11.6839,11.4733,11.6198,2253301.0
2015-07-24 11:30:00,12.69,12.86,12.69,12.81,1809517.0,11.6198,11.7755,11.6198,11.7297,1809517.0
2015-07-24 11:40:00,12.81,12.82,12.68,12.69,792547.0,11.7297,11.7388,11.6106,11.6198,792547.0
2015-07-24 11:50:00,12.68,12.69,12.6,12.63,590205.0,11.6106,11.6198,11.5374,11.5649,590205.0
2015-07-24 12:00:00,12.64,12.64,12.56,12.57,728055.0,11.574,11.574,11.5008,11.5099,728055.0
2015-07-24 12:10:00,12.57,12.6,12.5,12.57,1060685.0,11.5099,11.5374,11.4458,11.5099,1060685.0
2015-07-24 12:20:00,12.57,12.58,12.5,12.5,581484.0,11.5099,11.5191,11.4458,11.4458,581484.0
2015-07-24 12:30:00,12.51,12.66,12.48,12.62,1296184.0,11.455,11.5923,11.4275,11.5557,1296184.0
2015-07-24 12:40:00,12.61,12.67,12.56,12.6,581876.0,11.5465,11.6015,11.5008,11.5374,581876.0
2015-07-24 12:50:00,12.59,12.6,12.51,12.51,318323.0,11.5282,11.5374,11.455,11.455,318323.0
2015-07-24 13:00:00,12.52,12.52,12.41,12.44,1181557.0,11.4641,11.4641,11.3634,11.3909,1181557.0
2015-07-24 13:10:00,12.44,12.46,12.37,12.43,1270166.0,11.3909,11.4092,11.3268,11.3817,1270166.0
2015-07-24 13:20:00,12.44,12.44,12.34,12.35,1209612.0,11.3909,11.3909,11.2993,11.3085,1209612.0
2015-07-24 13:30:00,12.35,12.35,12.17,12.21,2501222.0,11.3085,11.3085,11.1437,11.1803,2501222.0
2015-07-24 13:40:00,12.21,12.31,12.2,12.27,1577138.0,11.1803,11.2718,11.1711,11.2352,1577138.0
2015-07-24 13:50:00,12.26,12.41,12.23,12.38,1311618.0,11.2261,11.3634,11.1986,11.3359,1311618.0
2015-07-24 14:00:00,12.38,12.52,12.37,12.43,1806936.0,11.3359,11.4641,11.3268,11.3817,1806936.0
2015-07-24 14:10:00,12.42,12.43,12.3,12.36,1079063.0,11.3726,11.3817,11.2627,11.3176,1079063.0
2015-07-24 14:20:00,12.36,12.46,12.32,12.46,1238102.0,11.3176,11.4092,11.281,11.4092,1238102.0
2015-07-24 14:30:00,12.46,12.46,12.3,12.3,1083124.0,11.4092,11.4092,11.2627,11.2627,1083124.0
2015-07-24 14:40:00,12.31,12.31,12.24,12.26,694881.0,11.2718,11.2718,11.2078,11.2261,694881.0
2015-07-24 14:50:00,12.25,12.32,12.23,12.28,1154293.0,11.2169,11.281,11.1986,11.2444,1154293.0
2015-07-24 15:00:00,12.27,12.33,12.25,12.28,1369617.0,11.2352,11.2902,11.2169,11.2444,1369617.0
2015-07-24 15:10:00,12.28,12.54,12.27,12.53,1788829.0,11.2444,11.4824,11.2352,11.4733,1788829.0
2015-07-24 15:20:00,12.54,12.63,12.48,12.5,2284010.0,11.4824,11.5649,11.4275,11.4458,2284010.0
2015-07-24 15:30:00,12.49,12.53,12.33,12.37,1940620.0,11.4367,11.4733,11.2902,11.3268,1940620.0
2015-07-24 15:40:00,12.36,12.42,12.27,12.31,2217227.0,11.3176,11.3726,11.2352,11.2718,2217227.0
2015-07-24 15:50:00,12.32,12.35,12.27,12.29,3705637.0,11.281,11.3085,11.2352,11.2535,3705637.0
2015-07-27 09:30:00,11.95,12.0,11.61,11.86,3712550.0,10.9422,10.988,10.6309,10.8598,3712550.0
2015-07-27 09:40:00,11.87,12.03,11.82,12.01,2144629.0,10.869,11.0155,10.8232,10.9971,2144629.0
2015-07-27 09:50:00,12.0,12.24,11.95,12.17,2579478.0,10.988,11.2078,10.9422,11.1437,2579478.0
2015-07-27 10:00:00,12.16,12.3,12.06,12.23,2146713.0,11.1345,11.2627,11.0429,11.1986,2146713.0
2015-07-27 10:10:00,12.22,12.48,12.22,12.39,2062723.0,11.1894,11.4275,11.1894,11.3451,2062723.0
2015-07-27 10:20:00,12.38,12.39,12.25,12.26,1686166.0,11.3359,11.3451,11.2169,11.2261,1686166.0
2015-07-27 10:30:00,12.26,12.53,12.26,12.52,1630540.0,11.2261,11.4733,11.2261,11.4641,1630540.0
2015-07-27 10:40:00,12.52,12.55,12.39,12.41,1267574.0,11.4641,11.4916,11.3451,11.3634,1267574.0
2015-07-27 10:50:00,12.4,12.41,12.24,12.35,1987229.0,11.3543,11.3634,11.2078,11.3085,1987229.0
2015-07-27 11:00:00,12.34,12.42,12.26,12.28,699676.0,11.2993,11.3726,11.2261,11.2444,699676.0
2015-07-27 11:10:00,12.29,12.36,12.27,12.36,866431.0,11.2535,11.3176,11.2352,11.3176,866431.0
2015-07-27 11:20:00,12.36,12.47,12.27,12.42,876741.0,11.3176,11.4184,11.2352,11.3726,876741.0
2015-07-27 11:30:00,12.41,12.56,12.36,12.51,1088046.0,11.3634,11.5008,11.3176,11.455,1088046.0
2015-07-27 11:40:00,12.52,12.54,12.47,12.51,539907.0,11.4641,11.4824,11.4184,11.455,539907.0
2015-07-27 11:50:00,12.5,12.53,12.43,12.43,548788.0,11.4458,11.4733,11.3817,11.3817,548788.0
2015-07-27 12:00:00,12.43,12.44,12.33,12.38,484376.0,11.3817,11.3909,11.2902,11.3359,484376.0
2015-07-27 12:10:00,12.39,12.41,12.32,12.33,581885.0,11.3451,11.3634,11.281,11.2902,581885.0
2015-07-27 12:20:00,12.33,12.37,12.32,12.32,515238.0,11.2902,11.3268,11.281,11.281,515238.0
2015-07-27 12:30:00,12.33,12.33,12.19,12.19,940496.0,11.2902,11.2902,11.162,11.162,940496.0
2015-07-27 12:40:00,12.19,12.22,12.15,12.18,686137.0,11.162,11.1894,11.1253,11.1528,686137.0
2015-07-27 12:50:00,12.19,12.22,12.14,12.18,839310.0,11.162,11.1894,11.1162,11.1528,839310.0
2015-07-27 13:00:00,12.19,12.19,12.12,12.13,537592.0,11.162,11.162,11.0979,11.107,537592.0
2015-07-27 13:10:00,12.13,12.14,12.07,12.08,1137166.0,11.107,11.1162,11.0521,11.0612,1137166.0
2015-07-27 13:20:00,12.08,12.09,12.04,12.04,556933.0,11.0612,11.0704,11.0246,11.0246,556933.0
2015-07-27 13:30:00,12.04,12.08,12.0,12.03,1021529.0,11.0246,11.0612,10.988,11.0155,1021529.0
2015-07-27 13:40:00,12.03,12.05,11.95,12.0,952351.0,11.0155,11.0338,10.9422,10.988,952351.0
2015-07-27 13:50:00,12.0,12.03,11.91,11.93,1495453.0,10.988,11.0155,10.9056,10.9239,1495453.0
2015-07-27 14:00:00,11.93,11.95,11.78,11.8,1564456.0,10.9239,10.9422,10.7865,10.8049,1564456.0
2015-07-27 14:10:00,11.8,11.83,11.71,11.77,1187164.0,10.8049,10.8323,10.7224,10.7774,1187164.0
2015-07-27 14:20:00,11.77,11.88,11.76,11.82,1225853.0,10.7774,10.8781,10.7682,10.8232,1225853.0
2015-07-27 14:30:00,11.83,11.87,11.76,11.79,1559813.0,10.8323,10.869,10.7682,10.7957,1559813.0
2015-07-27 14:40:00,11.79,11.81,11.71,11.72,1194701.0,10.7957,10.814,10.7224,10.7316,1194701.0
2015-07-27 14:50:00,11.72,11.73,11.64,11.64,1183646.0,10.7316,10.7408,10.6584,10.6584,1183646.0
2015-07-27 15:00:00,11.64,11.65,11.47,11.48,1907825.0,10.6584,10.6675,10.5027,10.5118,1907825.0
2015-07-27 15:10:00,11.48,11.55,11.45,11.45,2898697.0,10.5118,10.5759,10.4844,10.4844,2898697.0
2015-07-27 15:20:00,11.45,11.49,11.34,11.36,3012349.0,10.4844,10.521,10.3837,10.402,3012349.0
2015-07-27 15:30:00,11.35,11.49,11.32,11.35,3034859.0,10.3928,10.521,10.3653,10.3928,3034859.0
2015-07-27 15:40:00,11.35,11.39,11.23,11.27,2751711.0,10.3928,10.4294,10.2829,10.3196,2751711.0
2015-07-27 15:50:00,11.27,11.38,11.16,11.36,5316131.0,10.3196,10.4203,10.2188,10.402,5316131.0
2015-07-28 09:30:00,11.72,12.09,11.69,11.85,2784871.0,10.7316,11.0704,10.7041,10.8506,2784871.0
2015-07-28 09:40:00,11.85,11.95,11.66,11.71,2102668.0,10.8506,10.9422,10.6767,10.7224,2102668.0
2015-07-28 09:50:00,11.7,11.88,11.62,11.88,2040748.0,10.7133,10.8781,10.64,10.8781,2040748.0
2015-07-28 10:00:00,11.88,11.96,11.83,11.94,1490863.0,10.8781,10.9514,10.8323,10.9331,1490863.0
2015-07-28 10:10:00,11.93,11.94,11.7,11.73,1102103.0,10.9239,10.9331,10.7133,10.7408,1102103.0
2015-07-28 10:20:00,11.73,11.83,11.71,11.83,738532.0,10.7408,10.8323,10.7224,10.8323,738532.0
2015-07-28 10:30:00,11.83,11.94,11.83,11.93,852858.0,10.8323,10.9331,10.8323,10.9239,852858.0
2015-07-28 10:40:00,11.93,12.1,11.93,11.98,2108993.0,10.9239,11.0796,10.9239,10.9697,2108993.0
2015-07-28 10:50:00,11.99,12.43,11.98,12.38,3425331.0,10.9788,11.3817,10.9697,11.3359,3425331.0
2015-07-28 11:00:00,12.39,12.67,12.38,12.51,3148416.0,11.3451,11.6015,11.3359,11.455,3148416.0
2015-07-28 11:10:00,12.5,12.51,12.3,12.36,1978364.0,11.4458,11.455,11.2627,11.3176,1978364.0
2015-07-28 11:20:00,12.37,12.4,12.22,12.4,1687279.0,11.3268,11.3543,11.1894,11.3543,1687279.0
2015-07-28 11:30:00,12.4,12.47,12.34,12.43,1205919.0,11.3543,11.4184,11.2993,11.3817,1205919.0
2015-07-28 11:40:00,12.43,12.65,12.4,12.6,1418000.0,11.3817,11.5832,11.3543,11.5374,1418000.0
2015-07-28 11:50:00,12.59,12.6,12.42,12.56,1693753.0,11.5282,11.5374,11.3726,11.5008,1693753.0
2015-07-28 12:00:00,12.56,12.69,12.55,12.61,1022578.0,11.5008,11.6198,11.4916,11.5465,1022578.0
2015-07-28 12:10:00,12.6,12.6,12.43,12.44,688980.0,11.5374,11.5374,11.3817,11.3909,688980.0
2015-07-28 12:20:00,12.44,12.53,12.43,12.49,605653.0,11.3909,11.4733,11.3817,11.4367,605653.0
2015-07-28 12:30:00,12.49,12.51,12.37,12.44,687878.0,11.4367,11.455,11.3268,11.3909,687878.0
2015-07-28 12:40:00,12.44,12.46,12.33,12.35,733643.0,11.3909,11.4092,11.2902,11.3085,733643.0
2015-07-28 12:50:00,12.35,12.37,12.25,12.29,693561.0,11.3085,11.3268,11.2169,11.2535,693561.0
2015-07-28 13:00:00,12.29,12.36,12.26,12.33,674813.0,11.2535,11.3176,11.2261,11.2902,674813.0
2015-07-28 13:10:00,12.33,12.43,12.32,12.37,716025.0,11.2902,11.3817,11.281,11.3268,716025.0
2015-07-28 13:20:00,12.37,12.46,12.35,12.46,502444.0,11.3268,11.4092,11.3085,11.4092,502444.0
2015-07-28 13:30:00,12.45,12.45,12.37,12.39,551709.0,11.4,11.4,11.3268,11.3451,551709.0
2015-07-28 13:40:00,12.4,12.5,12.36,12.45,540713.0,11.3543,11.4458,11.3176,11.4,540713.0
2015-07-28 13:50:00,12.44,12.5,12.41,12.48,454720.0,11.3909,11.4458,11.3634,11.4275,454720.0
2015-07-28 14:00:00,12.48,12.54,12.46,12.52,518686.0,11.4275,11.4824,11.4092,11.4641,518686.0
2015-07-28 14:10:00,12.52,12.63,12.5,12.6,968057.0,11.4641,11.5649,11.4458,11.5374,968057.0
2015-07-28 14:20:00,12.61,12.61,12.54,12.58,922897.0,11.5465,11.5465,11.4824,11.5191,922897.0
2015-07-28 14:30:00,12.57,12.58,12.37,12.44,857748.0,11.5099,11.5191,11.3268,11.3909,857748.0
2015-07-28 14:40:00,12.44,12.52,12.43,12.43,903880.0,11.3909,11.4641,11.3817,11.3817,903880.0
2015-07-28 14:50:00,12.43,12.48,12.39,12.48,692283.0,11.3817,11.4275,11.3451,11.4275,692283.0
2015-07-28 15:00:00,12.48,12.5,12.41,12.49,679098.0,11.4275,11.4458,11.3634,11.4367,679098.0
2015-07-28 15:10:00,12.49,12.52,12.41,12.46,645223.0,11.4367,11.4641,11.3634,11.4092,645223.0
2015-07-28 15:20:00,12.46,12.51,12.43,12.43,844853.0,11.4092,11.455,11.3817,11.3817,844853.0
2015-07-28 15:30:00,12.44,12.49,12.33,12.34,1326932.0,11.3909,11.4367,11.2902,11.2993,1326932.0
2015-07-28 15:40:00,12.34,12.44,12.32,12.35,1755696.0,11.2993,11.3909,11.281,11.3085,1755696.0
2015-07-28 15:50:00,12.36,12.41,12.31,12.33,3096391.0,11.3176,11.3634,11.2718,11.2902,3096391.0
2015-07-29 09:30:00,12.36,12.4,12.18,12.39,1022388.0,11.3176,11.3543,11.1528,11.3451,1022388.0
2015-07-29 09:40:00,12.39,12.47,12.28,12.32,813247.0,11.3451,11.4184,11.2444,11.281,813247.0
2015-07-29 09:50:00,12.31,12.43,12.28,12.3,902387.0,11.2718,11.3817,11.2444,11.2627,902387.0
2015-07-29 10:00:00,12.3,12.34,12.2,12.23,651667.0,11.2627,11.2993,11.1711,11.1986,651667.0
2015-07-29 10:10:00,12.23,12.29,12.2,12.27,457544.0,11.1986,11.2535,11.1711,11.2352,457544.0
2015-07-29 10:20:00,12.27,12.31,12.26,12.27,472871.0,11.2352,11.2718,11.2261,11.2352,472871.0
2015-07-29 10:30:00,12.27,12.52,12.26,12.48,1092219.0,11.2352,11.4641,11.2261,11.4275,1092219.0
2015-07-29 10:40:00,12.47,12.48,12.4,12.45,667740.0,11.4184,11.4275,11.3543,11.4,667740.0
2015-07-29 10:50:00,12.45,12.58,12.42,12.46,1008924.0,11.4,11.5191,11.3726,11.4092,1008924.0
2015-07-29 11:00:00,12.45,12.46,12.35,12.39,910998.0,11.4,11.4092,11.3085,11.3451,910998.0
2015-07-29 11:10:00,12.38,12.45,12.36,12.37,532337.0,11.3359,11.4,11.3176,11.3268,532337.0
2015-07-29 11:20:00,12.38,12.4,12.34,12.34,992194.0,11.3359,11.3543,11.2993,11.2993,992194.0
2015-07-29 11:30:00,12.34,12.41,12.33,12.4,1073204.0,11.2993,11.3634,11.2902,11.3543,1073204.0
2015-07-29 11:40:00,12.4,12.4,12.34,12.37,905792.0,11.3543,11.3543,11.2993,11.3268,905792.0
2015-07-29 11:50:00,12.37,12.41,12.36,12.4,785967.0,11.3268,11.3634,11.3176,11.3543,785967.0
2015-07-29 12:00:00,12.39,12.41,12.24,12.24,840398.0,11.3451,11.3634,11.2078,11.2078,840398.0
2015-07-29 12:10:00,12.25,12.29,12.24,12.24,454721.0,11.2169,11.2535,11.2078,11.2078,454721.0
2015-07-29 12:20:00,12.24,12.4,12.23,12.4,936102.0,11.2078,11.3543,11.1986,11.3543,936102.0
2015-07-29 12:30:00,12.4,12.41,12.33,12.36,533811.0,11.3543,11.3634,11.2902,11.3176,533811.0
2015-07-29 12:40:00,12.36,12.37,12.25,12.31,441588.0,11.3176,11.3268,11.2169,11.2718,441588.0
2015-07-29 12:50:00,12.31,12.39,12.28,12.37,537845.0,11.2718,11.3451,11.2444,11.3268,537845.0
2015-07-29 13:00:00,12.37,12.41,12.35,12.37,553353.0,11.3268,11.3634,11.3085,11.3268,553353.0
2015-07-29 13:10:00,12.37,12.4,12.35,12.38,235630.0,11.3268,11.3543,11.3085,11.3359,235630.0
2015-07-29 13:20:00,12.38,12.44,12.37,12.42,476773.0,11.3359,11.3909,11.3268,11.3726,476773.0
2015-07-29 13:30:00,12.42,12.5,12.41,12.45,837226.0,11.3726,11.4458,11.3634,11.4,837226.0
2015-07-29 13:40:00,12.45,12.49,12.43,12.44,447696.0,11.4,11.4367,11.3817,11.3909,447696.0
2015-07-29 13:50:00,12.43,12.5,12.42,12.48,553454.0,11.3817,11.4458,11.3726,11.4275,553454.0
2015-07-29 14:00:00,12.48,12.6,12.41,12.45,1146424.0,11.4275,11.5374,11.3634,11.4,1146424.0
2015-07-29 14:10:00,12.45,12.57,12.45,12.55,645109.0,11.4,11.5099,11.4,11.4916,645109.0
2015-07-29 14:20:00,12.54,12.58,12.45,12.49,715520.0,11.4824,11.5191,11.4,11.4367,715520.0
2015-07-29 14:30:00,12.49,12.58,12.46,12.48,629536.0,11.4367,11.5191,11.4092,11.4275,629536.0
2015-07-29 14:40:00,12.49,12.5,12.41,12.43,612553.0,11.4367,11.4458,11.3634,11.3817,612553.0
2015-07-29 14:50:00,12.43,12.47,12.33,12.47,688081.0,11.3817,11.4184,11.2902,11.4184,688081.0
2015-07-29 15:00:00,12.46,12.47,12.39,12.4,491217.0,11.4092,11.4184,11.3451,11.3543,491217.0
2015-07-29 15:10:00,12.39,12.44,12.38,12.38,560853.0,11.3451,11.3909,11.3359,11.3359,560853.0
2015-07-29 15:20:00,12.38,12.49,12.36,12.48,661879.0,11.3359,11.4367,11.3176,11.4275,661879.0
2015-07-29 15:30:00,12.48,12.56,12.47,12.51,1220813.0,11.4275,11.5008,11.4184,11.455,1220813.0
2015-07-29 15:40:00,12.51,12.59,12.5,12.59,1267871.0,11.455,11.5282,11.4458,11.5282,1267871.0
2015-07-29 15:50:00,12.58,12.59,12.49,12.5,2654577.0,11.5191,11.5282,11.4367,11.4458,2654577.0
2015-07-30 09:30:00,12.3,12.49,12.29,12.34,1333035.0,11.2627,11.4367,11.2535,11.2993,1333035.0
2015-07-30 09:40:00,12.35,12.4,12.06,12.12,1081635.0,11.3085,11.3543,11.0429,11.0979,1081635.0
2015-07-30 09:50:00,12.12,12.19,12.04,12.12,709724.0,11.0979,11.162,11.0246,11.0979,709724.0
2015-07-30 10:00:00,12.13,12.14,12.05,12.11,549999.0,11.107,11.1162,11.0338,11.0887,549999.0
2015-07-30 10:10:00,12.11,12.23,12.1,12.2,753960.0,11.0887,11.1986,11.0796,11.1711,753960.0
2015-07-30 10:20:00,12.19,12.25,12.19,12.23,710589.0,11.162,11.2169,11.162,11.1986,710589.0
2015-07-30 10:30:00,12.23,12.28,12.2,12.24,810413.0,11.1986,11.2444,11.1711,11.2078,810413.0
2015-07-30 10:40:00,12.23,12.26,12.19,12.19,544697.0,11.1986,11.2261,11.162,11.162,544697.0
2015-07-30 10:50:00,12.2,12.21,12.13,12.13,466980.0,11.1711,11.1803,11.107,11.107,466980.0
2015-07-30 11:00:00,12.13,12.19,12.08,12.14,376899.0,11.107,11.162,11.0612,11.1162,376899.0
2015-07-30 11:10:00,12.13,12.21,12.13,12.18,340143.0,11.107,11.1803,11.107,11.1528,340143.0
2015-07-30 11:20:00,12.18,12.23,12.17,12.2,565377.0,11.1528,11.1986,11.1437,11.1711,565377.0
2015-07-30 11:30:00,12.2,12.21,12.09,12.11,357973.0,11.1711,11.1803,11.0704,11.0887,357973.0
2015-07-30 11:40:00,12.11,12.14,12.02,12.02,471781.0,11.0887,11.1162,11.0063,11.0063,471781.0
2015-07-30 11:50:00,12.03,12.04,11.92,11.96,831252.0,11.0155,11.0246,10.9147,10.9514,831252.0
2015-07-30 12:00:00,11.96,12.03,11.91,11.93,543255.0,10.9514,11.0155,10.9056,10.9239,543255.0
2015-07-30 12:10:00,11.92,11.95,11.88,11.93,526916.0,10.9147,10.9422,10.8781,10.9239,526916.0
2015-07-30 12:20:00,11.93,11.93,11.76,11.78,824546.0,10.9239,10.9239,10.7682,10.7865,824546.0
2015-07-30 12:30:00,11.78,11.8,11.74,11.78,585824.0,10.7865,10.8049,10.7499,10.7865,585824.0
2015-07-30 12:40:00,11.79,11.83,11.7,11.74,1088971.0,10.7957,10.8323,10.7133,10.7499,1088971.0
2015-07-30 12:50:00,11.75,11.77,11.7,11.72,761488.0,10.7591,10.7774,10.7133,10.7316,761488.0
2015-07-30 13:00:00,11.72,11.72,11.67,11.7,816275.0,10.7316,10.7316,10.6858,10.7133,816275.0
2015-07-30 13:10:00,11.7,11.72,11.6,11.7,882435.0,10.7133,10.7316,10.6217,10.7133,882435.0
2015-07-30 13:20:00,11.7,11.71,11.64,11.66,400243.0,10.7133,10.7224,10.6584,10.6767,400243.0
2015-07-30 13:30:00,11.65,11.69,11.57,11.59,615693.0,10.6675,10.7041,10.5943,10.6126,615693.0
2015-07-30 13:40:00,11.6,11.71,11.59,11.68,503548.0,10.6217,10.7224,10.6126,10.695,503548.0
2015-07-30 13:50:00,11.68,11.69,11.58,11.62,764362.0,10.695,10.7041,10.6034,10.64,764362.0
2015-07-30 14:00:00,11.62,11.64,11.57,11.58,555815.0,10.64,10.6584,10.5943,10.6034,555815.0
2015-07-30 14:10:00,11.58,11.68,11.58,11.64,467978.0,10.6034,10.695,10.6034,10.6584,467978.0
2015-07-30 14:20:00,11.63,11.73,11.63,11.73,416276.0,10.6492,10.7408,10.6492,10.7408,416276.0
2015-07-30 14:30:00,11.73,11.77,11.7,11.73,571859.0,10.7408,10.7774,10.7133,10.7408,571859.0
2015-07-30 14:40:00,11.73,11.86,11.72,11.86,681637.0,10.7408,10.8598,10.7316,10.8598,681637.0
2015-07-30 14:50:00,11.86,11.9,11.8,11.83,670752.0,10.8598,10.8964,10.8049,10.8323,670752.0
2015-07-30 15:00:00,11.84,11.87,11.8,11.81,550341.0,10.8415,10.869,10.8049,10.814,550341.0
2015-07-30 15:10:00,11.81,11.86,11.79,11.86,785364.0,10.814,10.8598,10.7957,10.8598,785364.0
2015-07-30 15:20:00,11.86,11.89,11.84,11.87,497945.0,10.8598,10.8873,10.8415,10.869,497945.0
2015-07-30 15:30:00,11.88,11.88,11.79,11.8,965435.0,10.8781,10.8781,10.7957,10.8049,965435.0
2015-07-30 15:40:00,11.79,11.84,11.79,11.83,853045.0,10.7957,10.8415,10.7957,10.8323,853045.0
2015-07-30 15:50:00,11.82,11.88,11.8,11.85,1852735.0,10.8232,10.8781,10.8049,10.8506,1852735.0
2015-07-31 09:30:00,12.11,12.15,11.93,11.94,1334092.0,11.0887,11.1253,10.9239,10.9331,1334092.0
2015-07-31 09:40:00,11.94,11.98,11.84,11.84,652918.0,10.9331,10.9697,10.8415,10.8415,652918.0
2015-07-31 09:50:00,11.85,11.92,11.81,11.82,492164.0,10.8506,10.9147,10.814,10.8232,492164.0
2015-07-31 10:00:00,11.83,11.87,11.75,11.77,392043.0,10.8323,10.869,10.7591,10.7774,392043.0
2015-07-31 10:10:00,11.76,11.76,11.61,11.63,851425.0,10.7682,10.7682,10.6309,10.6492,851425.0
2015-07-31 10:20:00,11.63,11.69,11.58,11.64,460128.0,10.6492,10.7041,10.6034,10.6584,460128.0
2015-07-31 10:30:00,11.64,11.71,11.63,11.7,395675.0,10.6584,10.7224,10.6492,10.7133,395675.0
2015-07-31 10:40:00,11.7,11.77,11.67,11.73,305460.0,10.7133,10.7774,10.6858,10.7408,305460.0
2015-07-31 10:50:00,11.73,11.76,11.67,11.68,380336.0,10.7408,10.7682,10.6858,10.695,380336.0
2015-07-31 11:00:00,11.67,11.72,11.63,11.72,428539.0,10.6858,10.7316,10.6492,10.7316,428539.0
2015-07-31 11:10:00,11.71,11.76,11.7,11.71,158979.0,10.7224,10.7682,10.7133,10.7224,158979.0
2015-07-31 11:20:00,11.7,11.8,11.7,11.75,353468.0,10.7133,10.8049,10.7133,10.7591,353468.0
2015-07-31 11:30:00,11.76,11.84,11.73,11.82,382893.0,10.7682,10.8415,10.7408,10.8232,382893.0
2015-07-31 11:40:00,11.82,11.86,11.79,11.84,261124.0,10.8232,10.8598,10.7957,10.8415,261124.0
2015-07-31 11:50:00,11.83,11.84,11.77,11.78,437038.0,10.8323,10.8415,10.7774,10.7865,437038.0
2015-07-31 12:00:00,11.78,11.82,11.77,11.8,283480.0,10.7865,10.8232,10.7774,10.8049,283480.0
2015-07-31 12:10:00,11.8,11.82,11.74,11.74,342833.0,10.8049,10.8232,10.7499,10.7499,342833.0
2015-07-31 12:20:00,11.74,11.77,11.74,11.77,82970.0,10.7499,10.7774,10.7499,10.7774,82970.0
2015-07-31 12:30:00,11.76,11.77,11.7,11.74,159447.0,10.7682,10.7774,10.7133,10.7499,159447.0
2015-07-31 12:40:00,11.73,11.76,11.71,11.72,205934.0,10.7408,10.7682,10.7224,10.7316,205934.0
2015-07-31 12:50:00,11.71,11.77,11.71,11.76,258749.0,10.7224,10.7774,10.7224,10.7682,258749.0
2015-07-31 13:00:00,11.75,11.79,11.75,11.75,233894.0,10.7591,10.7957,10.7591,10.7591,233894.0
2015-07-31 13:10:00,11.76,11.78,11.72,11.74,316837.0,10.7682,10.7865,10.7316,10.7499,316837.0
2015-07-31 13:20:00,11.74,11.75,11.68,11.69,251816.0,10.7499,10.7591,10.695,10.7041,251816.0
2015-07-31 13:30:00,11.68,11.76,11.67,11.72,398627.0,10.695,10.7682,10.6858,10.7316,398627.0
2015-07-31 13:40:00,11.72,11.75,11.71,11.74,233965.0,10.7316,10.7591,10.7224,10.7499,233965.0
2015-07-31 13:50:00,11.74,11.78,11.73,11.74,290991.0,10.7499,10.7865,10.7408,10.7499,290991.0
2015-07-31 14:00:00,11.75,11.84,11.74,11.84,501127.0,10.7591,10.8415,10.7499,10.8415,501127.0
2015-07-31 14:10:00,11.84,11.86,11.8,11.8,260043.0,10.8415,10.8598,10.8049,10.8049,260043.0
2015-07-31 14:20:00,11.81,11.82,11.77,11.78,305993.0,10.814,10.8232,10.7774,10.7865,305993.0
2015-07-31 14:30:00,11.78,11.8,11.75,11.76,233150.0,10.7865,10.8049,10.7591,10.7682,233150.0
2015-07-31 14:40:00,11.76,11.77,11.71,11.73,361163.0,10.7682,10.7774,10.7224,10.7408,361163.0
2015-07-31 14:50:00,11.73,11.81,11.72,11.81,483012.0,10.7408,10.814,10.7316,10.814,483012.0
2015-07-31 15:00:00,11.81,11.84,11.77,11.78,341041.0,10.814,10.8415,10.7774,10.7865,341041.0
2015-07-31 15:10:00,11.78,11.8,11.76,11.76,308229.0,10.7865,10.8049,10.7682,10.7682,308229.0
2015-07-31 15:20:00,11.77,11.77,11.71,11.71,521345.0,10.7774,10.7774,10.7224,10.7224,521345.0
2015-07-31 15:30:00,11.71,11.74,11.69,11.69,860270.0,10.7224,10.7499,10.7041,10.7041,860270.0
2015-07-31 15:40:00,11.7,11.74,11.69,11.72,828399.0,10.7133,10.7499,10.7041,10.7316,828399.0
2015-07-31 15:50:00,11.73,11.75,11.69,11.75,1637401.0,10.7408,10.7591,10.7041,10.7591,1637401.0
2015-08-03 09:30:00,11.64,11.67,11.22,11.29,1517382.0,10.6584,10.6858,10.2738,10.3379,1517382.0
2015-08-03 09:40:00,11.28,11.32,11.2,11.28,764432.0,10.3287,10.3653,10.2555,10.3287,764432.0
2015-08-03 09:50:00,11.28,11.38,11.26,11.3,581599.0,10.3287,10.4203,10.3104,10.347,581599.0
2015-08-03 10:00:00,11.3,11.33,11.26,11.27,533918.0,10.347,10.3745,10.3104,10.3196,533918.0
2015-08-03 10:10:00,11.26,11.37,11.26,11.32,1330207.0,10.3104,10.4111,10.3104,10.3653,1330207.0
2015-08-03 10:20:00,11.32,11.33,11.22,11.23,521534.0,10.3653,10.3745,10.2738,10.2829,521534.0
2015-08-03 10:30:00,11.22,11.32,11.21,11.31,641199.0,10.2738,10.3653,10.2646,10.3562,641199.0
2015-08-03 10:40:00,11.31,11.49,11.31,11.47,645607.0,10.3562,10.521,10.3562,10.5027,645607.0
2015-08-03 10:50:00,11.48,11.62,11.46,11.6,1104204.0,10.5118,10.64,10.4935,10.6217,1104204.0
2015-08-03 11:00:00,11.6,11.63,11.5,11.53,402730.0,10.6217,10.6492,10.5302,10.5576,402730.0
2015-08-03 11:10:00,11.53,11.53,11.44,11.49,319072.0,10.5576,10.5576,10.4752,10.521,319072.0
2015-08-03 11:20:00,11.48,11.5,11.39,11.4,527903.0,10.5118,10.5302,10.4294,10.4386,527903.0
2015-08-03 11:30:00,11.39,11.45,11.37,11.39,313914.0,10.4294,10.4844,10.4111,10.4294,313914.0
2015-08-03 11:40:00,11.39,11.4,11.28,11.29,657723.0,10.4294,10.4386,10.3287,10.3379,657723.0
2015-08-03 11:50:00,11.29,11.33,11.26,11.28,322781.0,10.3379,10.3745,10.3104,10.3287,322781.0
2015-08-03 12:00:00,11.28,11.32,11.23,11.24,317233.0,10.3287,10.3653,10.2829,10.2921,317233.0
2015-08-03 12:10:00,11.23,11.25,11.17,11.17,411835.0,10.2829,10.3012,10.228,10.228,411835.0
2015-08-03 12:20:00,11.17,11.25,11.17,11.2,405521.0,10.228,10.3012,10.228,10.2555,405521.0
2015-08-03 12:30:00,11.2,11.26,11.13,11.23,641552.0,10.2555,10.3104,10.1914,10.2829,641552.0
2015-08-03 12:40:00,11.23,11.27,11.17,11.2,413734.0,10.2829,10.3196,10.228,10.2555,413734.0
2015-08-03 12:50:00,11.21,11.24,11.18,11.23,298400.0,10.2646,10.2921,10.2371,10.2829,298400.0
2015-08-03 13:00:00,11.23,11.23,11.16,11.17,238111.0,10.2829,10.2829,10.2188,10.228,238111.0
2015-08-03 13:10:00,11.17,11.21,11.13,11.15,303664.0,10.228,10.2646,10.1914,10.2097,303664.0
2015-08-03 13:20:00,11.15,11.2,11.15,11.19,279279.0,10.2097,10.2555,10.2097,10.2463,279279.0
2015-08-03 13:30:00,11.19,11.26,11.18,11.21,655151.0,10.2463,10.3104,10.2371,10.2646,655151.0
2015-08-03 13:40:00,11.22,11.26,11.2,11.26,394430.0,10.2738,10.3104,10.2555,10.3104,394430.0
2015-08-03 13:50:00,11.25,11.27,11.22,11.22,208057.0,10.3012,10.3196,10.2738,10.2738,208057.0
2015-08-03 14:00:00,11.23,11.28,11.21,11.21,452803.0,10.2829,10.3287,10.2646,10.2646,452803.0
2015-08-03 14:10:00,11.22,11.24,11.16,11.16,270950.0,10.2738,10.2921,10.2188,10.2188,270950.0
2015-08-03 14:20:00,11.16,11.18,11.12,11.14,422632.0,10.2188,10.2371,10.1822,10.2005,422632.0
2015-08-03 14:30:00,11.14,11.18,11.14,11.18,220282.0,10.2005,10.2371,10.2005,10.2371,220282.0
2015-08-03 14:40:00,11.17,11.22,11.14,11.14,391195.0,10.228,10.2738,10.2005,10.2005,391195.0
2015-08-03 14:50:00,11.15,11.16,11.12,11.13,333202.0,10.2097,10.2188,10.1822,10.1914,333202.0
2015-08-03 15:00:00,11.13,11.19,11.13,11.18,490541.0,10.1914,10.2463,10.1914,10.2371,490541.0
2015-08-03 15:10:00,11.18,11.19,11.14,11.15,371736.0,10.2371,10.2463,10.2005,10.2097,371736.0
2015-08-03 15:20:00,11.15,11.19,11.14,11.14,326290.0,10.2097,10.2463,10.2005,10.2005,326290.0
2015-08-03 15:30:00,11.15,11.18,11.14,11.18,477959.0,10.2097,10.2371,10.2005,10.2371,477959.0
2015-08-03 15:40:00,11.18,11.21,11.15,11.16,920601.0,10.2371,10.2646,10.2097,10.2188,920601.0
2015-08-03 15:50:00,11.17,11.2,11.13,11.2,1543798.0,10.228,10.2555,10.1914,10.2555,1543798.0
2015-08-04 09:30:00,11.52,11.69,11.43,11.52,980170.0,10.5485,10.7041,10.4661,10.5485,980170.0
2015-08-04 09:40:00,11.51,11.62,11.4,11.55,724461.0,10.5393,10.64,10.4386,10.5759,724461.0
2015-08-04 09:50:00,11.55,11.56,11.41,11.41,569361.0,10.5759,10.5851,10.4477,10.4477,569361.0
2015-08-04 10:00:00,11.41,11.53,11.37,11.48,693639.0,10.4477,10.5576,10.4111,10.5118,693639.0
2015-08-04 10:10:00,11.48,11.57,11.44,11.45,387469.0,10.5118,10.5943,10.4752,10.4844,387469.0
2015-08-04 10:20:00,11.45,11.47,11.39,11.43,429574.0,10.4844,10.5027,10.4294,10.4661,429574.0
2015-08-04 10:30:00,11.43,11.47,11.36,11.37,413298.0,10.4661,10.5027,10.402,10.4111,413298.0
2015-08-04 10:40:00,11.36,11.43,11.35,11.4,438271.0,10.402,10.4661,10.3928,10.4386,438271.0
2015-08-04 10:50:00,11.39,11.4,11.31,11.35,464245.0,10.4294,10.4386,10.3562,10.3928,464245.0
2015-08-04 11:00:00,11.35,11.39,11.32,11.38,290288.0,10.3928,10.4294,10.3653,10.4203,290288.0
2015-08-04 11:10:00,11.37,11.39,11.34,11.35,232399.0,10.4111,10.4294,10.3837,10.3928,232399.0
2015-08-04 11:20:00,11.35,11.36,11.32,11.36,279046.0,10.3928,10.402,10.3653,10.402,279046.0
2015-08-04 11:30:00,11.36,11.39,11.33,11.38,335826.0,10.402,10.4294,10.3745,10.4203,335826.0
2015-08-04 11:40:00,11.37,11.39,11.31,11.32,358171.0,10.4111,10.4294,10.3562,10.3653,358171.0
2015-08-04 11:50:00,11.32,11.33,11.26,11.28,538206.0,10.3653,10.3745,10.3104,10.3287,538206.0
2015-08-04 12:00:00,11.29,11.31,11.27,11.3,136724.0,10.3379,10.3562,10.3196,10.347,136724.0
2015-08-04 12:10:00,11.29,11.31,11.26,11.3,282969.0,10.3379,10.3562,10.3104,10.347,282969.0
2015-08-04 12:20:00,11.3,11.3,11.24,11.27,338996.0,10.347,10.347,10.2921,10.3196,338996.0
2015-08-04 12:30:00,11.27,11.28,11.21,11.24,196879.0,10.3196,10.3287,10.2646,10.2921,196879.0
2015-08-04 12:40:00,11.24,11.25,11.18,11.21,316886.0,10.2921,10.3012,10.2371,10.2646,316886.0
2015-08-04 12:50:00,11.21,11.3,11.2,11.25,353150.0,10.2646,10.347,10.2555,10.3012,353150.0
2015-08-04 13:00:00,11.24,11.3,11.23,11.26,160284.0,10.2921,10.347,10.2829,10.3104,160284.0
2015-08-04 13:10:00,11.26,11.28,11.22,11.24,361535.0,10.3104,10.3287,10.2738,10.2921,361535.0
2015-08-04 13:20:00,11.24,11.24,11.12,11.12,338531.0,10.2921,10.2921,10.1822,10.1822,338531.0
2015-08-04 13:30:00,11.12,11.18,11.07,11.09,682404.0,10.1822,10.2371,10.1364,10.1547,682404.0
2015-08-04 13:40:00,11.1,11.1,10.93,10.96,974895.0,10.1639,10.1639,10.0082,10.0357,974895.0
2015-08-04 13:50:00,10.96,11.03,10.93,11.02,646479.0,10.0357,10.0998,10.0082,10.0906,646479.0
2015-08-04 14:00:00,11.02,11.02,10.93,11.01,450750.0,10.0906,10.0906,10.0082,10.0815,450750.0
2015-08-04 14:10:00,11.0,11.01,10.97,10.99,279957.0,10.0723,10.0815,10.0449,10.0632,279957.0
2015-08-04 14:20:00,10.99,11.09,10.99,11.03,332559.0,10.0632,10.1547,10.0632,10.0998,332559.0
2015-08-04 14:30:00,11.03,11.04,10.98,11.03,515584.0,10.0998,10.109,10.054,10.0998,515584.0
2015-08-04 14:40:00,11.03,11.07,11.02,11.05,447084.0,10.0998,10.1364,10.0906,10.1181,447084.0
2015-08-04 14:50:00,11.04,11.11,11.04,11.06,647013.0,10.109,10.173,10.109,10.1273,647013.0
2015-08-04 15:00:00,11.05,11.09,11.03,11.04,593776.0,10.1181,10.1547,10.0998,10.109,593776.0
2015-08-04 15:10:00,11.05,11.05,11.0,11.02,740249.0,10.1181,10.1181,10.0723,10.0906,740249.0
2015-08-04 15:20:00,11.02,11.02,10.98,10.99,593186.0,10.0906,10.0906,10.054,10.0632,593186.0
2015-08-04 15:30:00,10.99,11.02,10.96,11.0,853934.0,10.0632,10.0906,10.0357,10.0723,853934.0
2015-08-04 15:40:00,11.01,11.05,10.98,10.99,1209151.0,10.0815,10.1181,10.054,10.0632,1209151.0
2015-08-04 15:50:00,10.99,11.04,10.98,11.04,1507598.0,10.0632,10.109,10.054,10.109,1507598.0
2015-08-05 09:30:00,11.47,11.78,11.45,11.54,2791191.0,10.5027,10.7865,10.4844,10.5668,2791191.0
2015-08-05 09:40:00,11.55,11.84,11.54,11.7,1679421.0,10.5759,10.8415,10.5668,10.7133,1679421.0
2015-08-05 09:50:00,11.7,11.75,11.61,11.67,710651.0,10.7133,10.7591,10.6309,10.6858,710651.0
2015-08-05 10:00:00,11.67,11.67,11.55,11.6,1036473.0,10.6858,10.6858,10.5759,10.6217,1036473.0
2015-08-05 10:10:00,11.6,11.71,11.6,11.68,568889.0,10.6217,10.7224,10.6217,10.695,568889.0
2015-08-05 10:20:00,11.69,11.77,11.67,11.74,996720.0,10.7041,10.7774,10.6858,10.7499,996720.0
2015-08-05 10:30:00,11.74,11.87,11.72,11.78,3897234.0,10.7499,10.869,10.7316,10.7865,3897234.0
2015-08-05 10:40:00,11.78,11.79,11.59,11.6,830084.0,10.7865,10.7957,10.6126,10.6217,830084.0
2015-08-05 10:50:00,11.59,11.63,11.44,11.46,1133311.0,10.6126,10.6492,10.4752,10.4935,1133311.0
2015-08-05 11:00:00,11.46,11.53,11.39,11.42,1209070.0,10.4935,10.5576,10.4294,10.4569,1209070.0
2015-08-05 11:10:00,11.42,11.43,11.31,11.32,1026553.0,10.4569,10.4661,10.3562,10.3653,1026553.0
2015-08-05 11:20:00,11.32,11.44,11.3,11.44,890078.0,10.3653,10.4752,10.347,10.4752,890078.0
2015-08-05 11:30:00,11.44,11.46,11.38,11.4,607281.0,10.4752,10.4935,10.4203,10.4386,607281.0
2015-08-05 11:40:00,11.4,11.41,11.28,11.36,942517.0,10.4386,10.4477,10.3287,10.402,942517.0
2015-08-05 11:50:00,11.35,11.36,11.22,11.24,1014679.0,10.3928,10.402,10.2738,10.2921,1014679.0
2015-08-05 12:00:00,11.24,11.25,11.16,11.17,1426079.0,10.2921,10.3012,10.2188,10.228,1426079.0
2015-08-05 12:10:00,11.17,11.21,11.05,11.05,1165134.0,10.228,10.2646,10.1181,10.1181,1165134.0
2015-08-05 12:20:00,11.05,11.07,10.98,11.0,1406482.0,10.1181,10.1364,10.054,10.0723,1406482.0
2015-08-05 12:30:00,11.0,11.01,10.97,10.98,688745.0,10.0723,10.0815,10.0449,10.054,688745.0
2015-08-05 12:40:00,10.99,11.0,10.97,10.98,670801.0,10.0632,10.0723,10.0449,10.054,670801.0
2015-08-05 12:50:00,10.98,11.04,10.97,11.01,1051254.0,10.054,10.109,10.0449,10.0815,1051254.0
2015-08-05 13:00:00,11.01,11.03,10.97,11.02,997881.0,10.0815,10.0998,10.0449,10.0906,997881.0
2015-08-05 13:10:00,11.02,11.03,10.93,10.94,573345.0,10.0906,10.0998,10.0082,10.0174,573345.0
2015-08-05 13:20:00,10.93,10.97,10.93,10.96,284557.0,10.0082,10.0449,10.0082,10.0357,284557.0
2015-08-05 13:30:00,10.96,11.0,10.95,10.99,342282.0,10.0357,10.0723,10.0265,10.0632,342282.0
2015-08-05 13:40:00,10.99,11.07,10.98,11.05,628772.0,10.0632,10.1364,10.054,10.1181,628772.0
2015-08-05 13:50:00,11.05,11.05,10.97,11.04,688708.0,10.1181,10.1181,10.0449,10.109,688708.0
2015-08-05 14:00:00,11.04,11.07,10.99,11.05,878085.0,10.109,10.1364,10.0632,10.1181,878085.0
2015-08-05 14:10:00,11.05,11.06,10.97,11.0,674088.0,10.1181,10.1273,10.0449,10.0723,674088.0
2015-08-05 14:20:00,11.0,11.06,10.99,11.05,285825.0,10.0723,10.1273,10.0632,10.1181,285825.0
2015-08-05 14:30:00,11.06,11.08,11.01,11.01,577225.0,10.1273,10.1456,10.0815,10.0815,577225.0
2015-08-05 14:40:00,11.02,11.02,10.96,10.99,311397.0,10.0906,10.0906,10.0357,10.0632,311397.0
2015-08-05 14:50:00,11.0,11.01,10.97,10.99,219058.0,10.0723,10.0815,10.0449,10.0632,219058.0
2015-08-05 15:00:00,10.99,11.0,10.96,10.99,475328.0,10.0632,10.0723,10.0357,10.0632,475328.0
2015-08-05 15:10:00,10.99,11.01,10.97,10.97,576086.0,10.0632,10.0815,10.0449,10.0449,576086.0
2015-08-05 15:20:00,10.97,10.99,10.94,10.96,888535.0,10.0449,10.0632,10.0174,10.0357,888535.0
2015-08-05 15:30:00,10.96,10.98,10.94,10.96,447403.0,10.0357,10.054,10.0174,10.0357,447403.0
2015-08-05 15:40:00,10.96,10.98,10.91,10.92,1029397.0,10.0357,10.054,9.9899,9.9991,1029397.0
2015-08-05 15:50:00,10.92,10.94,10.89,10.93,2504914.0,9.9991,10.0174,9.9716,10.0082,2504914.0
2015-08-06 09:30:00,10.84,10.91,10.72,10.77,889974.0,9.9258,9.9899,9.8159,9.8617,889974.0
2015-08-06 09:40:00,10.77,10.9,10.76,10.87,544943.0,9.8617,9.9808,9.8526,9.9533,544943.0
2015-08-06 09:50:00,10.88,10.92,10.81,10.88,528357.0,9.9624,9.9991,9.8983,9.9624,528357.0
2015-08-06 10:00:00,10.88,10.88,10.82,10.84,309171.0,9.9624,9.9624,9.9075,9.9258,309171.0
2015-08-06 10:10:00,10.84,11.08,10.83,11.02,1029675.0,9.9258,10.1456,9.9167,10.0906,1029675.0
2015-08-06 10:20:00,11.02,11.14,11.0,11.12,1011741.0,10.0906,10.2005,10.0723,10.1822,1011741.0
2015-08-06 10:30:00,11.11,11.27,11.1,11.21,1017665.0,10.173,10.3196,10.1639,10.2646,1017665.0
2015-08-06 10:40:00,11.21,11.22,11.11,11.21,1077955.0,10.2646,10.2738,10.173,10.2646,1077955.0
2015-08-06 10:50:00,11.21,11.22,11.06,11.1,385669.0,10.2646,10.2738,10.1273,10.1639,385669.0
2015-08-06 11:00:00,11.11,11.13,11.07,11.07,388266.0,10.173,10.1914,10.1364,10.1364,388266.0
2015-08-06 11:10:00,11.07,11.08,10.98,11.03,424768.0,10.1364,10.1456,10.054,10.0998,424768.0
2015-08-06 11:20:00,11.03,11.08,10.98,10.98,589426.0,10.0998,10.1456,10.054,10.054,589426.0
2015-08-06 11:30:00,10.99,11.06,10.96,11.05,429436.0,10.0632,10.1273,10.0357,10.1181,429436.0
2015-08-06 11:40:00,11.05,11.22,11.05,11.22,1570635.0,10.1181,10.2738,10.1181,10.2738,1570635.0
2015-08-06 11:50:00,11.21,11.26,11.18,11.18,708421.0,10.2646,10.3104,10.2371,10.2371,708421.0
2015-08-06 12:00:00,11.18,11.19,11.12,11.19,473569.0,10.2371,10.2463,10.1822,10.2463,473569.0
2015-08-06 12:10:00,11.19,11.26,11.17,11.19,687741.0,10.2463,10.3104,10.228,10.2463,687741.0
2015-08-06 12:20:00,11.19,11.24,11.11,11.21,363606.0,10.2463,10.2921,10.173,10.2646,363606.0
2015-08-06 12:30:00,11.21,11.22,11.11,11.11,385671.0,10.2646,10.2738,10.173,10.173,385671.0
2015-08-06 12:40:00,11.12,11.17,11.11,11.17,396302.0,10.1822,10.228,10.173,10.228,396302.0
2015-08-06 12:50:00,11.16,11.18,11.08,11.1,278153.0,10.2188,10.2371,10.1456,10.1639,278153.0
2015-08-06 13:00:00,11.11,11.2,11.1,11.19,261962.0,10.173,10.2555,10.1639,10.2463,261962.0
2015-08-06 13:10:00,11.18,11.19,11.11,11.14,279963.0,10.2371,10.2463,10.173,10.2005,279963.0
2015-08-06 13:20:00,11.14,11.25,11.13,11.24,722175.0,10.2005,10.3012,10.1914,10.2921,722175.0
2015-08-06 13:30:00,11.24,11.24,11.13,11.13,174639.0,10.2921,10.2921,10.1914,10.1914,174639.0
2015-08-06 13:40:00,11.13,11.21,11.11,11.21,527057.0,10.1914,10.2646,10.173,10.2646,527057.0
2015-08-06 13:50:00,11.2,11.3,11.18,11.3,450610.0,10.2555,10.347,10.2371,10.347,450610.0
2015-08-06 14:00:00,11.3,11.3,11.2,11.21,337966.0,10.347,10.347,10.2555,10.2646,337966.0
2015-08-06 14:10:00,11.21,11.23,11.18,11.22,235437.0,10.2646,10.2829,10.2371,10.2738,235437.0
2015-08-06 14:20:00,11.23,11.26,11.2,11.25,278616.0,10.2829,10.3104,10.2555,10.3012,278616.0
2015-08-06 14:30:00,11.25,11.3,11.24,11.26,412915.0,10.3012,10.347,10.2921,10.3104,412915.0
2015-08-06 14:40:00,11.26,11.27,11.19,11.21,738977.0,10.3104,10.3196,10.2463,10.2646,738977.0
2015-08-06 14:50:00,11.21,11.24,11.13,11.16,504366.0,10.2646,10.2921,10.1914,10.2188,504366.0
2015-08-06 15:00:00,11.16,11.2,11.15,11.18,273703.0,10.2188,10.2555,10.2097,10.2371,273703.0
2015-08-06 15:10:00,11.17,11.27,11.17,11.27,1238201.0,10.228,10.3196,10.228,10.3196,1238201.0
2015-08-06 15:20:00,11.27,11.27,11.2,11.22,610359.0,10.3196,10.3196,10.2555,10.2738,610359.0
2015-08-06 15:30:00,11.23,11.24,11.21,11.24,593972.0,10.2829,10.2921,10.2646,10.2921,593972.0
2015-08-06 15:40:00,11.24,11.28,11.23,11.27,1035081.0,10.2921,10.3287,10.2829,10.3196,1035081.0
2015-08-06 15:50:00,11.27,11.28,11.2,11.2,3232174.0,10.3196,10.3287,10.2555,10.2555,3232174.0
2015-08-07 09:30:00,11.07,11.08,10.83,11.0,1365150.0,10.1364,10.1456,9.9167,10.0723,1365150.0
2015-08-07 09:40:00,11.0,11.24,10.99,11.23,1031632.0,10.0723,10.2921,10.0632,10.2829,1031632.0
2015-08-07 09:50:00,11.22,11.25,11.08,11.14,810611.0,10.2738,10.3012,10.1456,10.2005,810611.0
2015-08-07 10:00:00,11.13,11.14,11.02,11.02,489947.0,10.1914,10.2005,10.0906,10.0906,489947.0
2015-08-07 10:10:00,11.02,11.11,11.02,11.03,361341.0,10.0906,10.173,10.0906,10.0998,361341.0
2015-08-07 10:20:00,11.03,11.05,10.95,10.97,492782.0,10.0998,10.1181,10.0265,10.0449,492782.0
2015-08-07 10:30:00,10.98,11.06,10.93,10.97,502925.0,10.054,10.1273,10.0082,10.0449,502925.0
2015-08-07 10:40:00,10.97,11.06,10.96,11.03,497861.0,10.0449,10.1273,10.0357,10.0998,497861.0
2015-08-07 10:50:00,11.03,11.05,10.95,10.95,319805.0,10.0998,10.1181,10.0265,10.0265,319805.0
2015-08-07 11:00:00,10.95,10.99,10.89,10.91,480615.0,10.0265,10.0632,9.9716,9.9899,480615.0
2015-08-07 11:10:00,10.9,10.95,10.86,10.86,364854.0,9.9808,10.0265,9.9441,9.9441,364854.0
2015-08-07 11:20:00,10.87,10.9,10.78,10.79,793953.0,9.9533,9.9808,9.8709,9.88,793953.0
2015-08-07 11:30:00,10.79,10.97,10.78,10.97,477787.0,9.88,10.0449,9.8709,10.0449,477787.0
2015-08-07 11:40:00,10.97,11.02,10.97,10.99,497458.0,10.0449,10.0906,10.0449,10.0632,497458.0
2015-08-07 11:50:00,10.99,11.01,10.89,10.94,327634.0,10.0632,10.0815,9.9716,10.0174,327634.0
2015-08-07 12:00:00,10.94,10.95,10.85,10.85,345296.0,10.0174,10.0265,9.935,9.935,345296.0
2015-08-07 12:10:00,10.86,10.86,10.79,10.79,511424.0,9.9441,9.9441,9.88,9.88,511424.0
2015-08-07 12:20:00,10.8,10.84,10.77,10.78,487616.0,9.8892,9.9258,9.8617,9.8709,487616.0
2015-08-07 12:30:00,10.77,10.8,10.73,10.77,705292.0,9.8617,9.8892,9.8251,9.8617,705292.0
2015-08-07 12:40:00,10.77,10.79,10.73,10.74,330288.0,9.8617,9.88,9.8251,9.8343,330288.0
2015-08-07 12:50:00,10.75,10.77,10.71,10.73,571672.0,9.8434,9.8617,9.8068,9.8251,571672.0
2015-08-07 13:00:00,10.73,10.76,10.71,10.71,429727.0,9.8251,9.8526,9.8068,9.8068,429727.0
2015-08-07 13:10:00,10.71,10.75,10.7,10.71,485573.0,9.8068,9.8434,9.7976,9.8068,485573.0
2015-08-07 13:20:00,10.7,10.71,10.66,10.7,526782.0,9.7976,9.8068,9.761,9.7976,526782.0
2015-08-07 13:30:00,10.7,10.71,10.66,10.68,504167.0,9.7976,9.8068,9.761,9.7793,504167.0
2015-08-07 13:40:00,10.67,10.69,10.65,10.68,537740.0,9.7702,9.7885,9.7518,9.7793,537740.0
2015-08-07 13:50:00,10.68,10.72,10.66,10.69,818068.0,9.7793,9.8159,9.761,9.7885,818068.0
2015-08-07 14:00:00,10.68,10.71,10.68,10.71,711208.0,9.7793,9.8068,9.7793,9.8068,711208.0
2015-08-07 14:10:00,10.7,10.72,10.61,10.63,684014.0,9.7976,9.8159,9.7152,9.7335,684014.0
2015-08-07 14:20:00,10.62,10.64,10.59,10.62,539274.0,9.7244,9.7427,9.6969,9.7244,539274.0
2015-08-07 14:30:00,10.63,10.66,10.58,10.61,670411.0,9.7335,9.761,9.6877,9.7152,670411.0
2015-08-07 14:40:00,10.62,10.62,10.57,10.6,823199.0,9.7244,9.7244,9.6786,9.7061,823199.0
2015-08-07 14:50:00,10.61,10.67,10.6,10.63,664417.0,9.7152,9.7702,9.7061,9.7335,664417.0
2015-08-07 15:00:00,10.63,10.63,10.54,10.54,925437.0,9.7335,9.7335,9.6511,9.6511,925437.0
2015-08-07 15:10:00,10.54,10.55,10.52,10.55,827568.0,9.6511,9.6603,9.6328,9.6603,827568.0
2015-08-07 15:20:00,10.54,10.56,10.5,10.52,1159495.0,9.6511,9.6694,9.6145,9.6328,1159495.0
2015-08-07 15:30:00,10.52,10.55,10.51,10.51,866102.0,9.6328,9.6603,9.6236,9.6236,866102.0
2015-08-07 15:40:00,10.52,10.54,10.48,10.54,942946.0,9.6328,9.6511,9.5962,9.6511,942946.0
2015-08-07 15:50:00,10.53,10.54,10.51,10.53,1772783.0,9.642,9.6511,9.6236,9.642,1772783.0
2015-08-10 09:30:00,10.11,10.52,10.1,10.44,1613867.0,9.2574,9.6328,9.2482,9.5596,1613867.0
2015-08-10 09:40:00,10.45,10.67,10.4,10.55,1233448.0,9.5687,9.7702,9.5229,9.6603,1233448.0
2015-08-10 09:50:00,10.57,10.68,10.48,10.6,2558733.0,9.6786,9.7793,9.5962,9.7061,2558733.0
2015-08-10 10:00:00,10.59,10.76,10.49,10.75,1166262.0,9.6969,9.8526,9.6053,9.8434,1166262.0
2015-08-10 10:10:00,10.75,10.91,10.72,10.83,1634393.0,9.8434,9.9899,9.8159,9.9167,1634393.0
2015-08-10 10:20:00,10.83,11.0,10.78,10.97,1673619.0,9.9167,10.0723,9.8709,10.0449,1673619.0
2015-08-10 10:30:00,10.97,10.99,10.81,10.9,832766.0,10.0449,10.0632,9.8983,9.9808,832766.0
2015-08-10 10:40:00,10.91,11.06,10.9,11.03,1366515.0,9.9899,10.1273,9.9808,10.0998,1366515.0
2015-08-10 10:50:00,11.04,11.13,10.99,11.04,1328168.0,10.109,10.1914,10.0632,10.109,1328168.0
2015-08-10 11:00:00,11.05,11.17,11.04,11.14,824883.0,10.1181,10.228,10.109,10.2005,824883.0
2015-08-10 11:10:00,11.13,11.17,11.07,11.13,754193.0,10.1914,10.228,10.1364,10.1914,754193.0
2015-08-10 11:20:00,11.12,11.24,11.1,11.14,1122860.0,10.1822,10.2921,10.1639,10.2005,1122860.0
2015-08-10 11:30:00,11.13,11.21,11.12,11.2,686172.0,10.1914,10.2646,10.1822,10.2555,686172.0
2015-08-10 11:40:00,11.21,11.31,11.18,11.31,1177511.0,10.2646,10.3562,10.2371,10.3562,1177511.0
2015-08-10 11:50:00,11.31,11.37,11.3,11.35,1007846.0,10.3562,10.4111,10.347,10.3928,1007846.0
2015-08-10 12:00:00,11.35,11.36,11.14,11.19,799798.0,10.3928,10.402,10.2005,10.2463,799798.0
2015-08-10 12:10:00,11.18,11.31,11.17,11.29,516519.0,10.2371,10.3562,10.228,10.3379,516519.0
2015-08-10 12:20:00,11.29,11.3,11.23,11.27,299712.0,10.3379,10.347,10.2829,10.3196,299712.0
2015-08-10 12:30:00,11.26,11.35,11.26,11.35,255784.0,10.3104,10.3928,10.3104,10.3928,255784.0
2015-08-10 12:40:00,11.34,11.41,11.33,11.4,641174.0,10.3837,10.4477,10.3745,10.4386,641174.0
2015-08-10 12:50:00,11.4,11.51,11.38,11.48,792207.0,10.4386,10.5393,10.4203,10.5118,792207.0
2015-08-10 13:00:00,11.48,11.49,11.39,11.39,454751.0,10.5118,10.521,10.4294,10.4294,454751.0
2015-08-10 13:10:00,11.4,11.48,11.39,11.47,506808.0,10.4386,10.5118,10.4294,10.5027,506808.0
2015-08-10 13:20:00,11.47,11.48,11.42,11.44,663514.0,10.5027,10.5118,10.4569,10.4752,663514.0
2015-08-10 13:30:00,11.44,11.5,11.4,11.42,790481.0,10.4752,10.5302,10.4386,10.4569,790481.0
2015-08-10 13:40:00,11.42,11.49,11.36,11.37,1029200.0,10.4569,10.521,10.402,10.4111,1029200.0
2015-08-10 13:50:00,11.37,11.39,11.31,11.38,516476.0,10.4111,10.4294,10.3562,10.4203,516476.0
2015-08-10 14:00:00,11.38,11.45,11.37,11.43,2154756.0,10.4203,10.4844,10.4111,10.4661,2154756.0
2015-08-10 14:10:00,11.43,11.43,11.38,11.41,503758.0,10.4661,10.4661,10.4203,10.4477,503758.0
2015-08-10 14:20:00,11.41,11.51,11.4,11.49,717953.0,10.4477,10.5393,10.4386,10.521,717953.0
2015-08-10 14:30:00,11.49,11.51,11.46,11.49,519670.0,10.521,10.5393,10.4935,10.521,519670.0
2015-08-10 14:40:00,11.48,11.54,11.48,11.51,542336.0,10.5118,10.5668,10.5118,10.5393,542336.0
2015-08-10 14:50:00,11.51,11.6,11.51,11.52,626554.0,10.5393,10.6217,10.5393,10.5485,626554.0
2015-08-10 15:00:00,11.52,11.61,11.52,11.59,625057.0,10.5485,10.6309,10.5485,10.6126,625057.0
2015-08-10 15:10:00,11.58,11.62,11.57,11.6,565421.0,10.6034,10.64,10.5943,10.6217,565421.0
2015-08-10 15:20:00,11.6,11.67,11.59,11.66,739959.0,10.6217,10.6858,10.6126,10.6767,739959.0
2015-08-10 15:30:00,11.66,11.67,11.6,11.63,919705.0,10.6767,10.6858,10.6217,10.6492,919705.0
2015-08-10 15:40:00,11.63,11.66,11.63,11.65,1090001.0,10.6492,10.6767,10.6492,10.6675,1090001.0
2015-08-10 15:50:00,11.65,11.69,11.64,11.66,2421040.0,10.6675,10.7041,10.6584,10.6767,2421040.0
2015-08-11 09:30:00,11.05,11.06,10.24,10.39,5058052.0,10.1181,10.1273,9.3764,9.5138,5058052.0
2015-08-11 09:40:00,10.4,10.48,10.12,10.13,3398733.0,9.5229,9.5962,9.2665,9.2757,3398733.0
2015-08-11 09:50:00,10.13,10.21,10.07,10.15,2594121.0,9.2757,9.3489,9.2208,9.294,2594121.0
2015-08-11 10:00:00,10.14,10.28,10.13,10.25,2458779.0,9.2849,9.413,9.2757,9.3856,2458779.0
2015-08-11 10:10:00,10.25,10.31,10.19,10.2,2063498.0,9.3856,9.4405,9.3306,9.3398,2063498.0
2015-08-11 10:20:00,10.21,10.27,10.15,10.21,1559755.0,9.3489,9.4039,9.294,9.3489,1559755.0
2015-08-11 10:30:00,10.21,10.28,10.17,10.22,801952.0,9.3489,9.413,9.3123,9.3581,801952.0
2015-08-11 10:40:00,10.21,10.24,10.18,10.18,949445.0,9.3489,9.3764,9.3215,9.3215,949445.0
2015-08-11 10:50:00,10.19,10.19,10.06,10.07,1843593.0,9.3306,9.3306,9.2116,9.2208,1843593.0
2015-08-11 11:00:00,10.06,10.12,10.02,10.07,1082576.0,9.2116,9.2665,9.175,9.2208,1082576.0
2015-08-11 11:10:00,10.06,10.15,10.02,10.03,878770.0,9.2116,9.294,9.175,9.1841,878770.0
2015-08-11 11:20:00,10.03,10.06,10.0,10.01,1254683.0,9.1841,9.2116,9.1567,9.1658,1254683.0
2015-08-11 11:30:00,10.01,10.18,10.0,10.15,1181206.0,9.1658,9.3215,9.1567,9.294,1181206.0
2015-08-11 11:40:00,10.15,10.18,10.02,10.05,1017825.0,9.294,9.3215,9.175,9.2024,1017825.0
2015-08-11 11:50:00,10.05,10.08,10.0,10.04,966145.0,9.2024,9.2299,9.1567,9.1933,966145.0
2015-08-11 12:00:00,10.04,10.07,10.02,10.06,609313.0,9.1933,9.2208,9.175,9.2116,609313.0
2015-08-11 12:10:00,10.07,10.11,10.05,10.07,605126.0,9.2208,9.2574,9.2024,9.2208,605126.0
2015-08-11 12:20:00,10.07,10.16,10.06,10.14,589503.0,9.2208,9.3032,9.2116,9.2849,589503.0
2015-08-11 12:30:00,10.13,10.16,10.08,10.08,413611.0,9.2757,9.3032,9.2299,9.2299,413611.0
2015-08-11 12:40:00,10.09,10.11,10.04,10.04,539174.0,9.2391,9.2574,9.1933,9.1933,539174.0
2015-08-11 12:50:00,10.04,10.1,10.03,10.04,448986.0,9.1933,9.2482,9.1841,9.1933,448986.0
2015-08-11 13:00:00,10.04,10.06,10.01,10.03,526227.0,9.1933,9.2116,9.1658,9.1841,526227.0
2015-08-11 13:10:00,10.03,10.07,10.0,10.05,920741.0,9.1841,9.2208,9.1567,9.2024,920741.0
2015-08-11 13:20:00,10.05,10.06,10.04,10.05,277389.0,9.2024,9.2116,9.1933,9.2024,277389.0
2015-08-11 13:30:00,10.05,10.14,10.04,10.14,570135.0,9.2024,9.2849,9.1933,9.2849,570135.0
2015-08-11 13:40:00,10.14,10.14,10.1,10.11,469217.0,9.2849,9.2849,9.2482,9.2574,469217.0
2015-08-11 13:50:00,10.11,10.11,10.04,10.05,485574.0,9.2574,9.2574,9.1933,9.2024,485574.0
2015-08-11 14:00:00,10.05,10.08,10.04,10.07,358369.0,9.2024,9.2299,9.1933,9.2208,358369.0
2015-08-11 14:10:00,10.06,10.13,10.06,10.13,423318.0,9.2116,9.2757,9.2116,9.2757,423318.0
2015-08-11 14:20:00,10.13,10.22,10.12,10.19,904388.0,9.2757,9.3581,9.2665,9.3306,904388.0
2015-08-11 14:30:00,10.18,10.2,10.17,10.17,531067.0,9.3215,9.3398,9.3123,9.3123,531067.0
2015-08-11 14:40:00,10.18,10.18,10.1,10.1,418491.0,9.3215,9.3215,9.2482,9.2482,418491.0
2015-08-11 14:50:00,10.11,10.17,10.06,10.14,935778.0,9.2574,9.3123,9.2116,9.2849,935778.0
2015-08-11 15:00:00,10.14,10.15,10.08,10.08,737185.0,9.2849,9.294,9.2299,9.2299,737185.0
2015-08-11 15:10:00,10.09,10.17,10.08,10.16,836530.0,9.2391,9.3123,9.2299,9.3032,836530.0
2015-08-11 15:20:00,10.17,10.19,10.13,10.19,711696.0,9.3123,9.3306,9.2757,9.3306,711696.0
2015-08-11 15:30:00,10.18,10.21,10.16,10.16,956831.0,9.3215,9.3489,9.3032,9.3032,956831.0
2015-08-11 15:40:00,10.16,10.19,10.13,10.19,1158022.0,9.3032,9.3306,9.2757,9.3306,1158022.0
2015-08-11 15:50:00,10.18,10.23,10.17,10.21,2487729.0,9.3215,9.3673,9.3123,9.3489,2487729.0
2015-08-12 09:30:00,10.05,10.38,10.04,10.23,2223480.0,9.2024,9.5046,9.1933,9.3673,2223480.0
2015-08-12 09:40:00,10.24,10.37,10.14,10.15,1474588.0,9.3764,9.4955,9.2849,9.294,1474588.0
2015-08-12 09:50:00,10.14,10.21,10.01,10.02,1456304.0,9.2849,9.3489,9.1658,9.175,1456304.0
2015-08-12 10:00:00,10.02,10.05,9.88,10.04,2901301.0,9.175,9.2024,9.0468,9.1933,2901301.0
2015-08-12 10:10:00,10.05,10.14,10.03,10.11,944864.0,9.2024,9.2849,9.1841,9.2574,944864.0
2015-08-12 10:20:00,10.1,10.11,10.04,10.1,1156159.0,9.2482,9.2574,9.1933,9.2482,1156159.0
2015-08-12 10:30:00,10.1,10.12,10.0,10.02,708018.0,9.2482,9.2665,9.1567,9.175,708018.0
2015-08-12 10:40:00,10.02,10.02,9.98,10.0,906772.0,9.175,9.175,9.1383,9.1567,906772.0
2015-08-12 10:50:00,10.0,10.08,9.99,10.05,978314.0,9.1567,9.2299,9.1475,9.2024,978314.0
2015-08-12 11:00:00,10.05,10.19,10.04,10.17,803384.0,9.2024,9.3306,9.1933,9.3123,803384.0
2015-08-12 11:10:00,10.17,10.19,10.07,10.1,733752.0,9.3123,9.3306,9.2208,9.2482,733752.0
2015-08-12 11:20:00,10.09,10.11,10.04,10.07,538791.0,9.2391,9.2574,9.1933,9.2208,538791.0
2015-08-12 11:30:00,10.07,10.13,10.06,10.12,671510.0,9.2208,9.2757,9.2116,9.2665,671510.0
2015-08-12 11:40:00,10.13,10.16,10.11,10.16,431438.0,9.2757,9.3032,9.2574,9.3032,431438.0
2015-08-12 11:50:00,10.16,10.22,10.15,10.19,802426.0,9.3032,9.3581,9.294,9.3306,802426.0
2015-08-12 12:00:00,10.2,10.2,10.1,10.11,438295.0,9.3398,9.3398,9.2482,9.2574,438295.0
2015-08-12 12:10:00,10.11,10.19,10.1,10.17,390760.0,9.2574,9.3306,9.2482,9.3123,390760.0
2015-08-12 12:20:00,10.17,10.18,10.11,10.17,360841.0,9.3123,9.3215,9.2574,9.3123,360841.0
2015-08-12 12:30:00,10.16,10.23,10.14,10.2,629127.0,9.3032,9.3673,9.2849,9.3398,629127.0
2015-08-12 12:40:00,10.2,10.23,10.15,10.16,572809.0,9.3398,9.3673,9.294,9.3032,572809.0
2015-08-12 12:50:00,10.16,10.19,10.15,10.15,491931.0,9.3032,9.3306,9.294,9.294,491931.0
2015-08-12 13:00:00,10.15,10.18,10.12,10.16,625215.0,9.294,9.3215,9.2665,9.3032,625215.0
2015-08-12 13:10:00,10.16,10.18,10.13,10.17,633069.0,9.3032,9.3215,9.2757,9.3123,633069.0
2015-08-12 13:20:00,10.17,10.25,10.16,10.25,656485.0,9.3123,9.3856,9.3032,9.3856,656485.0
2015-08-12 13:30:00,10.25,10.25,10.17,10.19,559473.0,9.3856,9.3856,9.3123,9.3306,559473.0
2015-08-12 13:40:00,10.19,10.21,10.18,10.21,298614.0,9.3306,9.3489,9.3215,9.3489,298614.0
2015-08-12 13:50:00,10.21,10.22,10.15,10.18,514058.0,9.3489,9.3581,9.294,9.3215,514058.0
2015-08-12 14:00:00,10.17,10.18,10.06,10.09,534195.0,9.3123,9.3215,9.2116,9.2391,534195.0
2015-08-12 14:10:00,10.09,10.17,10.09,10.16,397119.0,9.2391,9.3123,9.2391,9.3032,397119.0
2015-08-12 14:20:00,10.16,10.18,10.11,10.13,453740.0,9.3032,9.3215,9.2574,9.2757,453740.0
2015-08-12 14:30:00,10.13,10.19,10.12,10.19,432071.0,9.2757,9.3306,9.2665,9.3306,432071.0
2015-08-12 14:40:00,10.19,10.31,10.17,10.31,785954.0,9.3306,9.4405,9.3123,9.4405,785954.0
2015-08-12 14:50:00,10.29,10.32,10.25,10.26,557430.0,9.4222,9.4497,9.3856,9.3947,557430.0
2015-08-12 15:00:00,10.25,10.27,10.24,10.27,431291.0,9.3856,9.4039,9.3764,9.4039,431291.0
2015-08-12 15:10:00,10.27,10.28,10.19,10.21,774945.0,9.4039,9.413,9.3306,9.3489,774945.0
2015-08-12 15:20:00,10.21,10.28,10.2,10.27,771621.0,9.3489,9.413,9.3398,9.4039,771621.0
2015-08-12 15:30:00,10.27,10.3,10.26,10.28,1134391.0,9.4039,9.4314,9.3947,9.413,1134391.0
2015-08-12 15:40:00,10.28,10.3,10.26,10.3,1205763.0,9.413,9.4314,9.3947,9.4314,1205763.0
2015-08-12 15:50:00,10.3,10.3,10.25,10.26,3890571.0,9.4314,9.4314,9.3856,9.3947,3890571.0
2015-08-13 09:30:00,10.19,10.22,10.01,10.12,1332778.0,9.3306,9.3581,9.1658,9.2665,1332778.0
2015-08-13 09:40:00,10.12,10.18,10.02,10.05,1346530.0,9.2665,9.3215,9.175,9.2024,1346530.0
2015-08-13 09:50:00,10.05,10.14,9.96,10.11,1733744.0,9.2024,9.2849,9.12,9.2574,1733744.0
2015-08-13 10:00:00,10.11,10.13,10.04,10.13,866825.0,9.2574,9.2757,9.1933,9.2757,866825.0
2015-08-13 10:10:00,10.12,10.13,10.06,10.07,441657.0,9.2665,9.2757,9.2116,9.2208,441657.0
2015-08-13 10:20:00,10.08,10.1,10.05,10.07,544314.0,9.2299,9.2482,9.2024,9.2208,544314.0
2015-08-13 10:30:00,10.07,10.11,10.01,10.1,744480.0,9.2208,9.2574,9.1658,9.2482,744480.0
2015-08-13 10:40:00,10.1,10.13,10.05,10.07,425634.0,9.2482,9.2757,9.2024,9.2208,425634.0
2015-08-13 10:50:00,10.07,10.11,10.05,10.08,363565.0,9.2208,9.2574,9.2024,9.2299,363565.0
2015-08-13 11:00:00,10.08,10.12,10.07,10.07,387196.0,9.2299,9.2665,9.2208,9.2208,387196.0
2015-08-13 11:10:00,10.07,10.1,10.06,10.08,396937.0,9.2208,9.2482,9.2116,9.2299,396937.0
2015-08-13 11:20:00,10.07,10.1,10.06,10.08,537561.0,9.2208,9.2482,9.2116,9.2299,537561.0
2015-08-13 11:30:00,10.07,10.1,10.02,10.04,862372.0,9.2208,9.2482,9.175,9.1933,862372.0
2015-08-13 11:40:00,10.04,10.07,10.03,10.05,1024391.0,9.1933,9.2208,9.1841,9.2024,1024391.0
2015-08-13 11:50:00,10.05,10.06,10.03,10.05,569117.0,9.2024,9.2116,9.1841,9.2024,569117.0
2015-08-13 12:00:00,10.05,10.15,10.05,10.1,576502.0,9.2024,9.294,9.2024,9.2482,576502.0
2015-08-13 12:10:00,10.09,10.16,10.08,10.14,539955.0,9.2391,9.3032,9.2299,9.2849,539955.0
2015-08-13 12:20:00,10.13,10.2,10.12,10.17,556935.0,9.2757,9.3398,9.2665,9.3123,556935.0
2015-08-13 12:30:00,10.18,10.19,10.13,10.17,512941.0,9.3215,9.3306,9.2757,9.3123,512941.0
2015-08-13 12:40:00,10.17,10.2,10.14,10.19,527404.0,9.3123,9.3398,9.2849,9.3306,527404.0
2015-08-13 12:50:00,10.19,10.25,10.18,10.2,906478.0,9.3306,9.3856,9.3215,9.3398,906478.0
2015-08-13 13:00:00,10.2,10.28,10.19,10.25,1187891.0,9.3398,9.413,9.3306,9.3856,1187891.0
2015-08-13 13:10:00,10.25,10.25,10.16,10.18,550837.0,9.3856,9.3856,9.3032,9.3215,550837.0
2015-08-13 13:20:00,10.18,10.2,10.16,10.17,594209.0,9.3215,9.3398,9.3032,9.3123,594209.0
2015-08-13 13:30:00,10.17,10.18,10.13,10.13,359567.0,9.3123,9.3215,9.2757,9.2757,359567.0
2015-08-13 13:40:00,10.13,10.16,10.13,10.13,277934.0,9.2757,9.3032,9.2757,9.2757,277934.0
2015-08-13 13:50:00,10.13,10.13,10.1,10.12,461971.0,9.2757,9.2757,9.2482,9.2665,461971.0
2015-08-13 14:00:00,10.12,10.13,10.07,10.09,746719.0,9.2665,9.2757,9.2208,9.2391,746719.0
2015-08-13 14:10:00,10.08,10.1,10.07,10.08,250921.0,9.2299,9.2482,9.2208,9.2299,250921.0
2015-08-13 14:20:00,10.09,10.1,10.08,10.09,497849.0,9.2391,9.2482,9.2299,9.2391,497849.0
2015-08-13 14:30:00,10.09,10.1,10.08,10.09,281692.0,9.2391,9.2482,9.2299,9.2391,281692.0
2015-08-13 14:40:00,10.08,10.1,10.07,10.1,372888.0,9.2299,9.2482,9.2208,9.2482,372888.0
2015-08-13 14:50:00,10.1,10.11,10.09,10.1,186155.0,9.2482,9.2574,9.2391,9.2482,186155.0
2015-08-13 15:00:00,10.1,10.12,10.09,10.11,308633.0,9.2482,9.2665,9.2391,9.2574,308633.0
2015-08-13 15:10:00,10.11,10.14,10.09,10.12,482658.0,9.2574,9.2849,9.2391,9.2665,482658.0
2015-08-13 15:20:00,10.11,10.12,10.08,10.08,433402.0,9.2574,9.2665,9.2299,9.2299,433402.0
2015-08-13 15:30:00,10.09,10.12,10.07,10.09,1041904.0,9.2391,9.2665,9.2208,9.2391,1041904.0
2015-08-13 15:40:00,10.09,10.1,10.06,10.08,605759.0,9.2391,9.2482,9.2116,9.2299,605759.0
2015-08-13 15:50:00,10.08,10.08,10.05,10.07,1047220.0,9.2299,9.2299,9.2024,9.2208,1047220.0
2015-08-14 09:30:00,10.09,10.36,10.08,10.21,1150632.0,9.2391,9.4863,9.2299,9.3489,1150632.0
2015-08-14 09:40:00,10.2,10.24,10.1,10.15,801267.0,9.3398,9.3764,9.2482,9.294,801267.0
2015-08-14 09:50:00,10.14,10.16,10.04,10.14,532784.0,9.2849,9.3032,9.1933,9.2849,532784.0
2015-08-14 10:00:00,10.13,10.16,10.06,10.1,375648.0,9.2757,9.3032,9.2116,9.2482,375648.0
2015-08-14 10:10:00,10.1,10.17,10.06,10.17,513875.0,9.2482,9.3123,9.2116,9.3123,513875.0
2015-08-14 10:20:00,10.16,10.21,10.13,10.14,342125.0,9.3032,9.3489,9.2757,9.2849,342125.0
2015-08-14 10:30:00,10.15,10.17,10.09,10.1,285116.0,9.294,9.3123,9.2391,9.2482,285116.0
2015-08-14 10:40:00,10.09,10.14,10.09,10.12,886416.0,9.2391,9.2849,9.2391,9.2665,886416.0
2015-08-14 10:50:00,10.11,10.14,10.08,10.12,621178.0,9.2574,9.2849,9.2299,9.2665,621178.0
2015-08-14 11:00:00,10.12,10.17,10.11,10.16,990300.0,9.2665,9.3123,9.2574,9.3032,990300.0
2015-08-14 11:10:00,10.15,10.18,10.12,10.13,765157.0,9.294,9.3215,9.2665,9.2757,765157.0
2015-08-14 11:20:00,10.13,10.14,10.09,10.11,746718.0,9.2757,9.2849,9.2391,9.2574,746718.0
2015-08-14 11:30:00,10.11,10.14,10.1,10.13,198445.0,9.2574,9.2849,9.2482,9.2757,198445.0
2015-08-14 11:40:00,10.13,10.14,10.1,10.1,349249.0,9.2757,9.2849,9.2482,9.2482,349249.0
2015-08-14 11:50:00,10.11,10.12,10.08,10.09,687471.0,9.2574,9.2665,9.2299,9.2391,687471.0
2015-08-14 12:00:00,10.09,10.12,10.08,10.1,294550.0,9.2391,9.2665,9.2299,9.2482,294550.0
2015-08-14 12:10:00,10.11,10.14,10.09,10.13,386311.0,9.2574,9.2849,9.2391,9.2757,386311.0
2015-08-14 12:20:00,10.12,10.13,10.09,10.1,414582.0,9.2665,9.2757,9.2391,9.2482,414582.0
2015-08-14 12:30:00,10.1,10.1,10.08,10.09,266016.0,9.2482,9.2482,9.2299,9.2391,266016.0
2015-08-14 12:40:00,10.09,10.1,10.07,10.07,277434.0,9.2391,9.2482,9.2208,9.2208,277434.0
2015-08-14 12:50:00,10.08,10.11,10.07,10.1,310875.0,9.2299,9.2574,9.2208,9.2482,310875.0
2015-08-14 13:00:00,10.1,10.11,10.07,10.09,122316.0,9.2482,9.2574,9.2208,9.2391,122316.0
2015-08-14 13:10:00,10.09,10.14,10.09,10.11,392297.0,9.2391,9.2849,9.2391,9.2574,392297.0
2015-08-14 13:20:00,10.12,10.14,10.09,10.1,278805.0,9.2665,9.2849,9.2391,9.2482,278805.0
2015-08-14 13:30:00,10.1,10.12,10.09,10.1,169130.0,9.2482,9.2665,9.2391,9.2482,169130.0
2015-08-14 13:40:00,10.1,10.13,10.08,10.08,306084.0,9.2482,9.2757,9.2299,9.2299,306084.0
2015-08-14 13:50:00,10.09,10.11,10.07,10.08,235255.0,9.2391,9.2574,9.2208,9.2299,235255.0
2015-08-14 14:00:00,10.07,10.08,10.04,10.05,246821.0,9.2208,9.2299,9.1933,9.2024,246821.0
2015-08-14 14:10:00,10.05,10.09,10.05,10.07,148803.0,9.2024,9.2391,9.2024,9.2208,148803.0
2015-08-14 14:20:00,10.07,10.08,10.05,10.08,179294.0,9.2208,9.2299,9.2024,9.2299,179294.0
2015-08-14 14:30:00,10.07,10.11,10.06,10.1,331908.0,9.2208,9.2574,9.2116,9.2482,331908.0
2015-08-14 14:40:00,10.1,10.1,10.07,10.07,179788.0,9.2482,9.2482,9.2208,9.2208,179788.0
2015-08-14 14:50:00,10.08,10.09,10.07,10.08,150557.0,9.2299,9.2391,9.2208,9.2299,150557.0
2015-08-14 15:00:00,10.08,10.1,10.07,10.09,264699.0,9.2299,9.2482,9.2208,9.2391,264699.0
2015-08-14 15:10:00,10.09,10.1,10.05,10.05,1108018.0,9.2391,9.2482,9.2024,9.2024,1108018.0
2015-08-14 15:20:00,10.05,10.07,10.05,10.05,310660.0,9.2024,9.2208,9.2024,9.2024,310660.0
2015-08-14 15:30:00,10.06,10.07,10.03,10.05,508469.0,9.2116,9.2208,9.1841,9.2024,508469.0
2015-08-14 15:40:00,10.04,10.05,10.01,10.04,759240.0,9.1933,9.2024,9.1658,9.1933,759240.0
2015-08-14 15:50:00,10.04,10.04,10.01,10.02,1390809.0,9.1933,9.1933,9.1658,9.175,1390809.0
2015-08-17 09:30:00,9.92,10.17,9.92,10.02,1542696.0,9.0834,9.3123,9.0834,9.175,1542696.0
2015-08-17 09:40:00,10.01,10.08,9.95,10.07,613028.0,9.1658,9.2299,9.1109,9.2208,613028.0
2015-08-17 09:50:00,10.07,10.26,10.07,10.26,1505488.0,9.2208,9.3947,9.2208,9.3947,1505488.0
2015-08-17 10:00:00,10.25,10.28,10.06,10.09,995033.0,9.3856,9.413,9.2116,9.2391,995033.0
2015-08-17 10:10:00,10.1,10.16,10.04,10.15,1149842.0,9.2482,9.3032,9.1933,9.294,1149842.0
2015-08-17 10:20:00,10.15,10.16,10.09,10.13,390423.0,9.294,9.3032,9.2391,9.2757,390423.0
2015-08-17 10:30:00,10.14,10.14,10.08,10.1,649274.0,9.2849,9.2849,9.2299,9.2482,649274.0
2015-08-17 10:40:00,10.1,10.18,10.09,10.17,514362.0,9.2482,9.3215,9.2391,9.3123,514362.0
2015-08-17 10:50:00,10.17,10.25,10.15,10.24,1053684.0,9.3123,9.3856,9.294,9.3764,1053684.0
2015-08-17 11:00:00,10.23,10.27,10.21,10.25,672415.0,9.3673,9.4039,9.3489,9.3856,672415.0
2015-08-17 11:10:00,10.25,10.26,10.21,10.23,735007.0,9.3856,9.3947,9.3489,9.3673,735007.0
2015-08-17 11:20:00,10.23,10.3,10.22,10.25,1019569.0,9.3673,9.4314,9.3581,9.3856,1019569.0
2015-08-17 11:30:00,10.26,10.27,10.24,10.25,510988.0,9.3947,9.4039,9.3764,9.3856,510988.0
2015-08-17 11:40:00,10.25,10.3,10.24,10.29,741040.0,9.3856,9.4314,9.3764,9.4222,741040.0
2015-08-17 11:50:00,10.28,10.29,10.22,10.24,879005.0,9.413,9.4222,9.3581,9.3764,879005.0
2015-08-17 12:00:00,10.24,10.25,10.17,10.19,628507.0,9.3764,9.3856,9.3123,9.3306,628507.0
2015-08-17 12:10:00,10.19,10.2,10.17,10.18,351347.0,9.3306,9.3398,9.3123,9.3215,351347.0
2015-08-17 12:20:00,10.18,10.2,10.16,10.19,508523.0,9.3215,9.3398,9.3032,9.3306,508523.0
2015-08-17 12:30:00,10.2,10.2,10.15,10.17,379397.0,9.3398,9.3398,9.294,9.3123,379397.0
2015-08-17 12:40:00,10.17,10.18,10.14,10.17,486333.0,9.3123,9.3215,9.2849,9.3123,486333.0
2015-08-17 12:50:00,10.17,10.18,10.15,10.18,228262.0,9.3123,9.3215,9.294,9.3215,228262.0
2015-08-17 13:00:00,10.18,10.18,10.12,10.13,646961.0,9.3215,9.3215,9.2665,9.2757,646961.0
2015-08-17 13:10:00,10.14,10.17,10.13,10.17,324403.0,9.2849,9.3123,9.2757,9.3123,324403.0
2015-08-17 13:20:00,10.16,10.18,10.14,10.16,407979.0,9.3032,9.3215,9.2849,9.3032,407979.0
2015-08-17 13:30:00,10.15,10.18,10.14,10.16,662372.0,9.294,9.3215,9.2849,9.3032,662372.0
2015-08-17 13:40:00,10.16,10.17,10.12,10.12,424822.0,9.3032,9.3123,9.2665,9.2665,424822.0
2015-08-17 13:50:00,10.13,10.14,10.09,10.1,556157.0,9.2757,9.2849,9.2391,9.2482,556157.0
2015-08-17 14:00:00,10.1,10.15,10.09,10.13,733533.0,9.2482,9.294,9.2391,9.2757,733533.0
2015-08-17 14:10:00,10.13,10.17,10.13,10.16,592439.0,9.2757,9.3123,9.2757,9.3032,592439.0
2015-08-17 14:20:00,10.16,10.16,10.13,10.13,246635.0,9.3032,9.3032,9.2757,9.2757,246635.0
2015-08-17 14:30:00,10.13,10.16,10.13,10.15,175786.0,9.2757,9.3032,9.2757,9.294,175786.0
2015-08-17 14:40:00,10.15,10.16,10.13,10.14,305314.0,9.294,9.3032,9.2757,9.2849,305314.0
2015-08-17 14:50:00,10.15,10.15,10.13,10.14,233939.0,9.294,9.294,9.2757,9.2849,233939.0
2015-08-17 15:00:00,10.15,10.16,10.12,10.16,396971.0,9.294,9.3032,9.2665,9.3032,396971.0
2015-08-17 15:10:00,10.16,10.16,10.14,10.16,450414.0,9.3032,9.3032,9.2849,9.3032,450414.0
2015-08-17 15:20:00,10.16,10.18,10.15,10.18,643159.0,9.3032,9.3215,9.294,9.3215,643159.0
2015-08-17 15:30:00,10.18,10.21,10.17,10.2,1384962.0,9.3215,9.3489,9.3123,9.3398,1384962.0
2015-08-17 15:40:00,10.19,10.23,10.19,10.21,1251635.0,9.3306,9.3673,9.3306,9.3489,1251635.0
2015-08-17 15:50:00,10.21,10.25,10.2,10.23,3093918.0,9.3489,9.3856,9.3398,9.3673,3093918.0
2015-08-18 09:30:00,9.97,10.05,9.9,9.97,2739794.0,9.1292,9.2024,9.0651,9.1292,2739794.0
2015-08-18 09:40:00,9.97,9.97,9.86,9.88,2078639.0,9.1292,9.1292,9.0285,9.0468,2078639.0
2015-08-18 09:50:00,9.88,9.94,9.85,9.9,1448905.0,9.0468,9.1017,9.0193,9.0651,1448905.0
2015-08-18 10:00:00,9.9,9.91,9.81,9.86,1812452.0,9.0651,9.0742,8.9827,9.0285,1812452.0
2015-08-18 10:10:00,9.86,9.9,9.83,9.9,1086918.0,9.0285,9.0651,9.001,9.0651,1086918.0
2015-08-18 10:20:00,9.9,9.93,9.86,9.89,1073972.0,9.0651,9.0926,9.0285,9.0559,1073972.0
2015-08-18 10:30:00,9.89,9.96,9.88,9.92,1243887.0,9.0559,9.12,9.0468,9.0834,1243887.0
2015-08-18 10:40:00,9.93,9.96,9.91,9.94,519903.0,9.0926,9.12,9.0742,9.1017,519903.0
2015-08-18 10:50:00,9.94,9.95,9.92,9.92,578021.0,9.1017,9.1109,9.0834,9.0834,578021.0
2015-08-18 11:00:00,9.92,9.95,9.9,9.92,950604.0,9.0834,9.1109,9.0651,9.0834,950604.0
2015-08-18 11:10:00,9.92,9.96,9.91,9.95,1055071.0,9.0834,9.12,9.0742,9.1109,1055071.0
2015-08-18 11:20:00,9.95,9.97,9.91,9.94,1279828.0,9.1109,9.1292,9.0742,9.1017,1279828.0
2015-08-18 11:30:00,9.94,9.95,9.92,9.94,498603.0,9.1017,9.1109,9.0834,9.1017,498603.0
2015-08-18 11:40:00,9.94,9.99,9.93,9.98,1521007.0,9.1017,9.1475,9.0926,9.1383,1521007.0
2015-08-18 11:50:00,9.97,9.98,9.9,9.93,805081.0,9.1292,9.1383,9.0651,9.0926,805081.0
2015-08-18 12:00:00,9.93,9.95,9.89,9.94,1289562.0,9.0926,9.1109,9.0559,9.1017,1289562.0
2015-08-18 12:10:00,9.93,9.95,9.9,9.92,376936.0,9.0926,9.1109,9.0651,9.0834,376936.0
2015-08-18 12:20:00,9.92,9.94,9.9,9.9,569706.0,9.0834,9.1017,9.0651,9.0651,569706.0
2015-08-18 12:30:00,9.91,9.94,9.9,9.92,473542.0,9.0742,9.1017,9.0651,9.0834,473542.0
2015-08-18 12:40:00,9.93,9.95,9.9,9.95,652302.0,9.0926,9.1109,9.0651,9.1109,652302.0
2015-08-18 12:50:00,9.94,9.95,9.92,9.94,517432.0,9.1017,9.1109,9.0834,9.1017,517432.0
2015-08-18 13:00:00,9.94,9.95,9.93,9.95,665033.0,9.1017,9.1109,9.0926,9.1109,665033.0
2015-08-18 13:10:00,9.95,9.95,9.93,9.94,461458.0,9.1109,9.1109,9.0926,9.1017,461458.0
2015-08-18 13:20:00,9.94,9.96,9.92,9.95,1657769.0,9.1017,9.12,9.0834,9.1109,1657769.0
2015-08-18 13:30:00,9.94,9.95,9.92,9.93,450994.0,9.1017,9.1109,9.0834,9.0926,450994.0
2015-08-18 13:40:00,9.94,9.95,9.92,9.93,1505622.0,9.1017,9.1109,9.0834,9.0926,1505622.0
2015-08-18 13:50:00,9.93,9.94,9.89,9.9,1000119.0,9.0926,9.1017,9.0559,9.0651,1000119.0
2015-08-18 14:00:00,9.89,9.95,9.89,9.94,1490224.0,9.0559,9.1109,9.0559,9.1017,1490224.0
2015-08-18 14:10:00,9.94,9.94,9.9,9.92,506706.0,9.1017,9.1017,9.0651,9.0834,506706.0
2015-08-18 14:20:00,9.93,9.93,9.87,9.87,697562.0,9.0926,9.0926,9.0376,9.0376,697562.0
2015-08-18 14:30:00,9.87,9.94,9.87,9.91,793419.0,9.0376,9.1017,9.0376,9.0742,793419.0
2015-08-18 14:40:00,9.92,9.92,9.87,9.89,322647.0,9.0834,9.0834,9.0376,9.0559,322647.0
2015-08-18 14:50:00,9.9,9.9,9.85,9.86,435938.0,9.0651,9.0651,9.0193,9.0285,435938.0
2015-08-18 15:00:00,9.86,9.86,9.81,9.83,892976.0,9.0285,9.0285,8.9827,9.001,892976.0
2015-08-18 15:10:00,9.83,9.93,9.82,9.92,1148882.0,9.001,9.0926,8.9918,9.0834,1148882.0
2015-08-18 15:20:00,9.92,9.94,9.89,9.91,810128.0,9.0834,9.1017,9.0559,9.0742,810128.0
2015-08-18 15:30:00,9.92,9.93,9.91,9.92,994916.0,9.0834,9.0926,9.0742,9.0834,994916.0
2015-08-18 15:40:00,9.92,9.94,9.91,9.93,1140156.0,9.0834,9.1017,9.0742,9.0926,1140156.0
2015-08-18 15:50:00,9.93,9.95,9.9,9.92,4951350.0,9.0926,9.1109,9.0651,9.0834,4951350.0
2015-08-19 09:30:00,9.84,9.86,9.73,9.82,2203203.0,9.0102,9.0285,8.9094,8.9918,2203203.0
2015-08-19 09:40:00,9.81,9.82,9.74,9.81,860828.0,8.9827,8.9918,8.9186,8.9827,860828.0
2015-08-19 09:50:00,9.8,9.84,9.73,9.76,1284557.0,8.9735,9.0102,8.9094,8.9369,1284557.0
2015-08-19 10:00:00,9.76,9.84,9.74,9.81,1227963.0,8.9369,9.0102,8.9186,8.9827,1227963.0
2015-08-19 10:10:00,9.81,9.84,9.78,9.82,955251.0,8.9827,9.0102,8.9552,8.9918,955251.0
2015-08-19 10:20:00,9.82,9.83,9.79,9.8,531910.0,8.9918,9.001,8.9644,8.9735,531910.0
2015-08-19 10:30:00,9.8,9.82,9.75,9.78,2717527.0,8.9735,8.9918,8.9277,8.9552,2717527.0
2015-08-19 10:40:00,9.78,9.79,9.73,9.75,1953109.0,8.9552,8.9644,8.9094,8.9277,1953109.0
2015-08-19 10:50:00,9.75,9.75,9.67,9.7,1570705.0,8.9277,8.9277,8.8545,8.882,1570705.0
2015-08-19 11:00:00,9.7,9.78,9.68,9.71,1510503.0,8.882,8.9552,8.8636,8.8911,1510503.0
2015-08-19 11:10:00,9.71,9.74,9.69,9.71,929472.0,8.8911,8.9186,8.8728,8.8911,929472.0
2015-08-19 11:20:00,9.71,9.73,9.69,9.71,922103.0,8.8911,8.9094,8.8728,8.8911,922103.0
2015-08-19 11:30:00,9.71,9.72,9.63,9.69,1061420.0,8.8911,8.9003,8.8179,8.8728,1061420.0
2015-08-19 11:40:00,9.68,9.69,9.64,9.65,978356.0,8.8636,8.8728,8.827,8.8362,978356.0
2015-08-19 11:50:00,9.65,9.65,9.63,9.63,787299.0,8.8362,8.8362,8.8179,8.8179,787299.0
2015-08-19 12:00:00,9.63,9.65,9.6,9.6,791702.0,8.8179,8.8362,8.7904,8.7904,791702.0
2015-08-19 12:10:00,9.61,9.64,9.6,9.62,638259.0,8.7995,8.827,8.7904,8.8087,638259.0
2015-08-19 12:20:00,9.62,9.67,9.62,9.67,313548.0,8.8087,8.8545,8.8087,8.8545,313548.0
2015-08-19 12:30:00,9.66,9.67,9.62,9.64,495661.0,8.8453,8.8545,8.8087,8.827,495661.0
2015-08-19 12:40:00,9.64,9.65,9.61,9.61,717910.0,8.827,8.8362,8.7995,8.7995,717910.0
2015-08-19 12:50:00,9.62,9.67,9.59,9.67,741664.0,8.8087,8.8545,8.7812,8.8545,741664.0
2015-08-19 13:00:00,9.67,9.68,9.65,9.65,567286.0,8.8545,8.8636,8.8362,8.8362,567286.0
2015-08-19 13:10:00,9.65,9.66,9.63,9.63,354400.0,8.8362,8.8453,8.8179,8.8179,354400.0
2015-08-19 13:20:00,9.64,9.69,9.62,9.68,593432.0,8.827,8.8728,8.8087,8.8636,593432.0
2015-08-19 13:30:00,9.67,9.7,9.66,9.7,679537.0,8.8545,8.882,8.8453,8.882,679537.0
2015-08-19 13:40:00,9.7,9.77,9.69,9.74,452042.0,8.882,8.9461,8.8728,8.9186,452042.0
2015-08-19 13:50:00,9.73,9.78,9.72,9.74,292958.0,8.9094,8.9552,8.9003,8.9186,292958.0
2015-08-19 14:00:00,9.74,9.87,9.73,9.84,1360197.0,8.9186,9.0376,8.9094,9.0102,1360197.0
2015-08-19 14:10:00,9.85,9.86,9.75,9.76,1339611.0,9.0193,9.0285,8.9277,8.9369,1339611.0
2015-08-19 14:20:00,9.77,9.84,9.76,9.84,1752391.0,8.9461,9.0102,8.9369,9.0102,1752391.0
2015-08-19 14:30:00,9.84,9.85,9.76,9.76,1469045.0,9.0102,9.0193,8.9369,8.9369,1469045.0
2015-08-19 14:40:00,9.76,9.8,9.69,9.74,1544963.0,8.9369,8.9735,8.8728,8.9186,1544963.0
2015-08-19 14:50:00,9.75,9.77,9.74,9.76,947003.0,8.9277,8.9461,8.9186,8.9369,947003.0
2015-08-19 15:00:00,9.75,9.77,9.73,9.74,595799.0,8.9277,8.9461,8.9094,8.9186,595799.0
2015-08-19 15:10:00,9.74,9.78,9.73,9.76,413670.0,8.9186,8.9552,8.9094,8.9369,413670.0
2015-08-19 15:20:00,9.76,9.78,9.74,9.75,321368.0,8.9369,8.9552,8.9186,8.9277,321368.0
2015-08-19 15:30:00,9.75,9.78,9.72,9.74,1436475.0,8.9277,8.9552,8.9003,8.9186,1436475.0
2015-08-19 15:40:00,9.74,9.76,9.71,9.73,1430271.0,8.9186,8.9369,8.8911,8.9094,1430271.0
2015-08-19 15:50:00,9.74,9.74,9.71,9.73,1509745.0,8.9186,8.9186,8.8911,8.9094,1509745.0
2015-08-20 09:30:00,9.99,10.08,9.91,10.05,3265891.0,9.1475,9.2299,9.0742,9.2024,3265891.0
2015-08-20 09:40:00,10.05,10.12,9.95,9.95,2167673.0,9.2024,9.2665,9.1109,9.1109,2167673.0
2015-08-20 09:50:00,9.96,10.02,9.93,10.01,1140884.0,9.12,9.175,9.0926,9.1658,1140884.0
2015-08-20 10:00:00,10.0,10.01,9.91,10.0,1064724.0,9.1567,9.1658,9.0742,9.1567,1064724.0
2015-08-20 10:10:00,10.0,10.03,9.97,10.01,1060427.0,9.1567,9.1841,9.1292,9.1658,1060427.0
2015-08-20 10:20:00,10.0,10.01,9.96,9.97,895739.0,9.1567,9.1658,9.12,9.1292,895739.0
2015-08-20 10:30:00,9.97,10.01,9.97,9.99,1630943.0,9.1292,9.1658,9.1292,9.1475,1630943.0
2015-08-20 10:40:00,9.99,10.01,9.97,10.0,1062323.0,9.1475,9.1658,9.1292,9.1567,1062323.0
2015-08-20 10:50:00,10.01,10.09,10.0,10.03,1262910.0,9.1658,9.2391,9.1567,9.1841,1262910.0
2015-08-20 11:00:00,10.03,10.05,9.96,10.0,1599780.0,9.1841,9.2024,9.12,9.1567,1599780.0
2015-08-20 11:10:00,10.0,10.0,9.94,10.0,3618143.0,9.1567,9.1567,9.1017,9.1567,3618143.0
2015-08-20 11:20:00,9.99,10.0,9.92,9.95,2553860.0,9.1475,9.1567,9.0834,9.1109,2553860.0
2015-08-20 11:30:00,9.94,9.97,9.86,9.95,1458053.0,9.1017,9.1292,9.0285,9.1109,1458053.0
2015-08-20 11:40:00,9.95,10.0,9.92,9.98,1045558.0,9.1109,9.1567,9.0834,9.1383,1045558.0
2015-08-20 11:50:00,9.99,10.0,9.97,10.0,1028494.0,9.1475,9.1567,9.1292,9.1567,1028494.0
2015-08-20 12:00:00,10.0,10.0,9.94,9.95,914521.0,9.1567,9.1567,9.1017,9.1109,914521.0
2015-08-20 12:10:00,9.96,9.96,9.91,9.93,830782.0,9.12,9.12,9.0742,9.0926,830782.0
2015-08-20 12:20:00,9.93,9.94,9.89,9.92,1333473.0,9.0926,9.1017,9.0559,9.0834,1333473.0
2015-08-20 12:30:00,9.91,9.94,9.88,9.88,536127.0,9.0742,9.1017,9.0468,9.0468,536127.0
2015-08-20 12:40:00,9.88,9.9,9.85,9.9,642393.0,9.0468,9.0651,9.0193,9.0651,642393.0
2015-08-20 12:50:00,9.9,9.9,9.88,9.9,659292.0,9.0651,9.0651,9.0468,9.0651,659292.0
2015-08-20 13:00:00,9.9,9.9,9.87,9.89,726117.0,9.0651,9.0651,9.0376,9.0559,726117.0
2015-08-20 13:10:00,9.88,9.89,9.86,9.87,730049.0,9.0468,9.0559,9.0285,9.0376,730049.0
2015-08-20 13:20:00,9.88,9.88,9.81,9.86,1153720.0,9.0468,9.0468,8.9827,9.0285,1153720.0
2015-08-20 13:30:00,9.86,9.89,9.84,9.88,633023.0,9.0285,9.0559,9.0102,9.0468,633023.0
2015-08-20 13:40:00,9.87,9.9,9.84,9.84,849537.0,9.0376,9.0651,9.0102,9.0102,849537.0
2015-08-20 13:50:00,9.84,9.85,9.81,9.84,700450.0,9.0102,9.0193,8.9827,9.0102,700450.0
2015-08-20 14:00:00,9.83,9.84,9.69,9.72,678745.0,9.001,9.0102,8.8728,8.9003,678745.0
2015-08-20 14:10:00,9.71,9.72,9.68,9.68,463668.0,8.8911,8.9003,8.8636,8.8636,463668.0
2015-08-20 14:20:00,9.69,9.7,9.66,9.67,532393.0,8.8728,8.882,8.8453,8.8545,532393.0
2015-08-20 14:30:00,9.67,9.68,9.63,9.67,377626.0,8.8545,8.8636,8.8179,8.8545,377626.0
2015-08-20 14:40:00,9.67,9.67,9.61,9.62,520552.0,8.8545,8.8545,8.7995,8.8087,520552.0
2015-08-20 14:50:00,9.61,9.63,9.59,9.63,536487.0,8.7995,8.8179,8.7812,8.8179,536487.0
2015-08-20 15:00:00,9.63,9.66,9.61,9.65,383470.0,8.8179,8.8453,8.7995,8.8362,383470.0
2015-08-20 15:10:00,9.66,9.72,9.64,9.71,658480.0,8.8453,8.9003,8.827,8.8911,658480.0
2015-08-20 15:20:00,9.71,9.73,9.69,9.73,555051.0,8.8911,8.9094,8.8728,8.9094,555051.0
2015-08-20 15:30:00,9.72,9.75,9.72,9.74,841023.0,8.9003,8.9277,8.9003,8.9186,841023.0
2015-08-20 15:40:00,9.74,9.76,9.73,9.76,1044143.0,8.9186,8.9369,8.9094,8.9369,1044143.0
2015-08-20 15:50:00,9.76,9.76,9.71,9.72,2169161.0,8.9369,8.9369,8.8911,8.9003,2169161.0
2015-08-21 09:30:00,9.74,9.8,9.66,9.67,1664987.0,8.9186,8.9735,8.8453,8.8545,1664987.0
2015-08-21 09:40:00,9.67,9.75,9.64,9.7,628235.0,8.8545,8.9277,8.827,8.882,628235.0
2015-08-21 09:50:00,9.69,9.7,9.54,9.55,868557.0,8.8728,8.882,8.7355,8.7446,868557.0
2015-08-21 10:00:00,9.56,9.64,9.54,9.56,854215.0,8.7538,8.827,8.7355,8.7538,854215.0
2015-08-21 10:10:00,9.55,9.57,9.51,9.52,478252.0,8.7446,8.7629,8.708,8.7171,478252.0
2015-08-21 10:20:00,9.52,9.6,9.52,9.58,657573.0,8.7171,8.7904,8.7171,8.7721,657573.0
2015-08-21 10:30:00,9.58,9.59,9.52,9.54,391163.0,8.7721,8.7812,8.7171,8.7355,391163.0
2015-08-21 10:40:00,9.55,9.6,9.55,9.57,446395.0,8.7446,8.7904,8.7446,8.7629,446395.0
2015-08-21 10:50:00,9.58,9.67,9.57,9.61,461457.0,8.7721,8.8545,8.7629,8.7995,461457.0
2015-08-21 11:00:00,9.6,9.68,9.57,9.62,477298.0,8.7904,8.8636,8.7629,8.8087,477298.0
2015-08-21 11:10:00,9.62,9.62,9.49,9.5,1352624.0,8.8087,8.8087,8.6897,8.6988,1352624.0
2015-08-21 11:20:00,9.49,9.59,9.47,9.56,1148264.0,8.6897,8.7812,8.6714,8.7538,1148264.0
2015-08-21 11:30:00,9.56,9.59,9.55,9.57,724469.0,8.7538,8.7812,8.7446,8.7629,724469.0
2015-08-21 11:40:00,9.56,9.71,9.55,9.69,988378.0,8.7538,8.8911,8.7446,8.8728,988378.0
2015-08-21 11:50:00,9.7,9.78,9.68,9.74,787736.0,8.882,8.9552,8.8636,8.9186,787736.0
2015-08-21 12:00:00,9.73,9.79,9.72,9.76,906054.0,8.9094,8.9644,8.9003,8.9369,906054.0
2015-08-21 12:10:00,9.76,9.8,9.76,9.79,854736.0,8.9369,8.9735,8.9369,8.9644,854736.0
2015-08-21 12:20:00,9.79,9.79,9.72,9.72,468712.0,8.9644,8.9644,8.9003,8.9003,468712.0
2015-08-21 12:30:00,9.72,9.78,9.72,9.73,330640.0,8.9003,8.9552,8.9003,8.9094,330640.0
2015-08-21 12:40:00,9.72,9.75,9.68,9.71,273834.0,8.9003,8.9277,8.8636,8.8911,273834.0
2015-08-21 12:50:00,9.71,9.72,9.67,9.71,295658.0,8.8911,8.9003,8.8545,8.8911,295658.0
2015-08-21 13:00:00,9.71,9.75,9.69,9.71,550376.0,8.8911,8.9277,8.8728,8.8911,550376.0
2015-08-21 13:10:00,9.71,9.73,9.68,9.73,352166.0,8.8911,8.9094,8.8636,8.9094,352166.0
2015-08-21 13:20:00,9.73,9.75,9.71,9.74,838713.0,8.9094,8.9277,8.8911,8.9186,838713.0
2015-08-21 13:30:00,9.74,9.78,9.7,9.74,238541.0,8.9186,8.9552,8.882,8.9186,238541.0
2015-08-21 13:40:00,9.74,9.78,9.72,9.74,346436.0,8.9186,8.9552,8.9003,8.9186,346436.0
2015-08-21 13:50:00,9.72,9.76,9.7,9.76,381110.0,8.9003,8.9369,8.882,8.9369,381110.0
2015-08-21 14:00:00,9.75,9.79,9.72,9.79,387472.0,8.9277,8.9644,8.9003,8.9644,387472.0
2015-08-21 14:10:00,9.79,9.8,9.74,9.78,362930.0,8.9644,8.9735,8.9186,8.9552,362930.0
2015-08-21 14:20:00,9.77,9.78,9.72,9.75,346454.0,8.9461,8.9552,8.9003,8.9277,346454.0
2015-08-21 14:30:00,9.75,9.76,9.71,9.73,326360.0,8.9277,8.9369,8.8911,8.9094,326360.0
2015-08-21 14:40:00,9.74,9.74,9.66,9.67,565804.0,8.9186,8.9186,8.8453,8.8545,565804.0
2015-08-21 14:50:00,9.67,9.7,9.65,9.66,546514.0,8.8545,8.882,8.8362,8.8453,546514.0
2015-08-21 15:00:00,9.65,9.69,9.63,9.65,386076.0,8.8362,8.8728,8.8179,8.8362,386076.0
2015-08-21 15:10:00,9.64,9.66,9.61,9.64,699119.0,8.827,8.8453,8.7995,8.827,699119.0
2015-08-21 15:20:00,9.64,9.69,9.61,9.63,928051.0,8.827,8.8728,8.7995,8.8179,928051.0
2015-08-21 15:30:00,9.63,9.64,9.55,9.58,1162663.0,8.8179,8.827,8.7446,8.7721,1162663.0
2015-08-21 15:40:00,9.59,9.59,9.52,9.58,1140446.0,8.7812,8.7812,8.7171,8.7721,1140446.0
2015-08-21 15:50:00,9.58,9.62,9.55,9.58,2987111.0,8.7721,8.8087,8.7446,8.7721,2987111.0
2015-08-24 09:30:00,8.67,8.74,8.16,8.43,2139129.0,7.9388,8.0029,7.4718,7.7191,2139129.0
2015-08-24 09:40:00,8.44,8.71,8.38,8.57,1459661.0,7.7282,7.9754,7.6733,7.8473,1459661.0
2015-08-24 09:50:00,8.57,8.6,8.45,8.56,984043.0,7.8473,7.8747,7.7374,7.8381,984043.0
2015-08-24 10:00:00,8.57,8.86,8.55,8.85,1175670.0,7.8473,8.1128,7.8289,8.1036,1175670.0
2015-08-24 10:10:00,8.84,9.08,8.84,9.01,1432141.0,8.0945,8.3142,8.0945,8.2501,1432141.0
2015-08-24 10:20:00,9.02,9.3,9.01,9.15,1490876.0,8.2593,8.5157,8.2501,8.3783,1490876.0
2015-08-24 10:30:00,9.16,9.16,8.95,9.04,1437562.0,8.3875,8.3875,8.1952,8.2776,1437562.0
2015-08-24 10:40:00,9.04,9.08,8.98,9.03,946161.0,8.2776,8.3142,8.2227,8.2685,946161.0
2015-08-24 10:50:00,9.04,9.06,8.99,9.01,646799.0,8.2776,8.2959,8.2318,8.2501,646799.0
2015-08-24 11:00:00,9.01,9.05,8.94,8.97,717075.0,8.2501,8.2868,8.1861,8.2135,717075.0
2015-08-24 11:10:00,8.97,8.97,8.91,8.94,743339.0,8.2135,8.2135,8.1586,8.1861,743339.0
2015-08-24 11:20:00,8.95,8.95,8.82,8.82,402344.0,8.1952,8.1952,8.0762,8.0762,402344.0
2015-08-24 11:30:00,8.82,8.91,8.77,8.91,1257213.0,8.0762,8.1586,8.0304,8.1586,1257213.0
2015-08-24 11:40:00,8.91,8.97,8.88,8.97,710224.0,8.1586,8.2135,8.1311,8.2135,710224.0
2015-08-24 11:50:00,8.97,9.15,8.96,9.13,1013427.0,8.2135,8.3783,8.2044,8.36,1013427.0
2015-08-24 12:00:00,9.13,9.23,9.13,9.23,956946.0,8.36,8.4516,8.36,8.4516,956946.0
2015-08-24 12:10:00,9.23,9.25,9.16,9.21,462733.0,8.4516,8.4699,8.3875,8.4333,462733.0
2015-08-24 12:20:00,9.21,9.34,9.2,9.31,801421.0,8.4333,8.5523,8.4241,8.5248,801421.0
2015-08-24 12:30:00,9.3,9.4,9.3,9.36,445394.0,8.5157,8.6073,8.5157,8.5706,445394.0
2015-08-24 12:40:00,9.37,9.38,9.34,9.34,355758.0,8.5798,8.5889,8.5523,8.5523,355758.0
2015-08-24 12:50:00,9.34,9.41,9.33,9.38,329485.0,8.5523,8.6164,8.5432,8.5889,329485.0
2015-08-24 13:00:00,9.38,9.42,9.36,9.37,261396.0,8.5889,8.6256,8.5706,8.5798,261396.0
2015-08-24 13:10:00,9.36,9.37,9.27,9.3,320067.0,8.5706,8.5798,8.4882,8.5157,320067.0
2015-08-24 13:20:00,9.29,9.29,9.19,9.19,351998.0,8.5065,8.5065,8.415,8.415,351998.0
2015-08-24 13:30:00,9.2,9.2,9.11,9.15,329089.0,8.4241,8.4241,8.3417,8.3783,329089.0
2015-08-24 13:40:00,9.16,9.19,9.14,9.17,323802.0,8.3875,8.415,8.3692,8.3967,323802.0
2015-08-24 13:50:00,9.16,9.17,9.09,9.1,289194.0,8.3875,8.3967,8.3234,8.3326,289194.0
2015-08-24 14:00:00,9.09,9.1,9.05,9.05,203640.0,8.3234,8.3326,8.2868,8.2868,203640.0
2015-08-24 14:10:00,9.05,9.06,8.98,9.02,577514.0,8.2868,8.2959,8.2227,8.2593,577514.0
2015-08-24 14:20:00,9.02,9.03,8.93,8.94,446821.0,8.2593,8.2685,8.1769,8.1861,446821.0
2015-08-24 14:30:00,8.94,8.95,8.92,8.93,438223.0,8.1861,8.1952,8.1677,8.1769,438223.0
2015-08-24 14:40:00,8.92,8.93,8.82,8.85,619293.0,8.1677,8.1769,8.0762,8.1036,619293.0
2015-08-24 14:50:00,8.84,8.85,8.68,8.69,684014.0,8.0945,8.1036,7.948,7.9571,684014.0
2015-08-24 15:00:00,8.69,8.75,8.67,8.75,670009.0,7.9571,8.0121,7.9388,8.0121,670009.0
2015-08-24 15:10:00,8.75,8.75,8.62,8.63,789903.0,8.0121,8.0121,7.893,7.9022,789903.0
2015-08-24 15:20:00,8.64,8.64,8.58,8.59,817420.0,7.9114,7.9114,7.8564,7.8656,817420.0
2015-08-24 15:30:00,8.59,8.62,8.59,8.61,1068968.0,7.8656,7.893,7.8656,7.8839,1068968.0
2015-08-24 15:40:00,8.61,8.69,8.6,8.63,2338616.0,7.8839,7.9571,7.8747,7.9022,2338616.0
2015-08-24 15:50:00,8.63,8.69,8.63,8.67,2526253.0,7.9022,7.9571,7.9022,7.9388,2526253.0
2015-08-25 09:30:00,9.25,9.26,8.75,8.97,1571946.0,8.4699,8.4791,8.0121,8.2135,1571946.0
2015-08-25 09:40:00,8.97,9.04,8.93,8.95,984336.0,8.2135,8.2776,8.1769,8.1952,984336.0
2015-08-25 09:50:00,8.95,8.96,8.79,8.83,1237924.0,8.1952,8.2044,8.0487,8.0853,1237924.0
2015-08-25 10:00:00,8.84,8.84,8.77,8.78,401701.0,8.0945,8.0945,8.0304,8.0395,401701.0
2015-08-25 10:10:00,8.77,8.78,8.74,8.75,1123487.0,8.0304,8.0395,8.0029,8.0121,1123487.0
2015-08-25 10:20:00,8.75,8.76,8.71,8.72,675457.0,8.0121,8.0212,7.9754,7.9846,675457.0
2015-08-25 10:30:00,8.72,8.76,8.69,8.76,947798.0,7.9846,8.0212,7.9571,8.0212,947798.0
2015-08-25 10:40:00,8.76,8.79,8.71,8.71,905369.0,8.0212,8.0487,7.9754,7.9754,905369.0
2015-08-25 10:50:00,8.72,8.76,8.61,8.61,721067.0,7.9846,8.0212,7.8839,7.8839,721067.0
2015-08-25 11:00:00,8.61,8.76,8.61,8.75,1102862.0,7.8839,8.0212,7.8839,8.0121,1102862.0
2015-08-25 11:10:00,8.74,8.85,8.74,8.84,824881.0,8.0029,8.1036,8.0029,8.0945,824881.0
2015-08-25 11:20:00,8.84,8.86,8.8,8.84,1179776.0,8.0945,8.1128,8.0579,8.0945,1179776.0
2015-08-25 11:30:00,8.83,8.86,8.77,8.86,1382433.0,8.0853,8.1128,8.0304,8.1128,1382433.0
2015-08-25 11:40:00,8.86,8.89,8.84,8.87,577829.0,8.1128,8.1403,8.0945,8.122,577829.0
2015-08-25 11:50:00,8.87,8.92,8.85,8.91,590978.0,8.122,8.1677,8.1036,8.1586,590978.0
2015-08-25 12:00:00,8.9,8.91,8.79,8.79,514329.0,8.1494,8.1586,8.0487,8.0487,514329.0
2015-08-25 12:10:00,8.79,8.81,8.76,8.8,603858.0,8.0487,8.067,8.0212,8.0579,603858.0
2015-08-25 12:20:00,8.8,8.81,8.78,8.78,454348.0,8.0579,8.067,8.0395,8.0395,454348.0
2015-08-25 12:30:00,8.79,8.79,8.74,8.74,523336.0,8.0487,8.0487,8.0029,8.0029,523336.0
2015-08-25 12:40:00,8.75,8.77,8.71,8.71,339178.0,8.0121,8.0304,7.9754,7.9754,339178.0
2015-08-25 12:50:00,8.72,8.73,8.64,8.64,615173.0,7.9846,7.9938,7.9114,7.9114,615173.0
2015-08-25 13:00:00,8.64,8.7,8.63,8.66,520785.0,7.9114,7.9663,7.9022,7.9297,520785.0
2015-08-25 13:10:00,8.67,8.69,8.56,8.57,896222.0,7.9388,7.9571,7.8381,7.8473,896222.0
2015-08-25 13:20:00,8.57,8.64,8.52,8.57,1005552.0,7.8473,7.9114,7.8015,7.8473,1005552.0
2015-08-25 13:30:00,8.57,8.6,8.52,8.52,465155.0,7.8473,7.8747,7.8015,7.8015,465155.0
2015-08-25 13:40:00,8.52,8.54,8.42,8.43,1314362.0,7.8015,7.8198,7.7099,7.7191,1314362.0
2015-08-25 13:50:00,8.43,8.57,8.42,8.55,782115.0,7.7191,7.8473,7.7099,7.8289,782115.0
2015-08-25 14:00:00,8.55,8.55,8.42,8.45,592259.0,7.8289,7.8289,7.7099,7.7374,592259.0
2015-08-25 14:10:00,8.46,8.52,8.42,8.47,574804.0,7.7465,7.8015,7.7099,7.7557,574804.0
2015-08-25 14:20:00,8.48,8.48,8.42,8.44,944665.0,7.7648,7.7648,7.7099,7.7282,944665.0
2015-08-25 14:30:00,8.44,8.45,8.34,8.37,1119204.0,7.7282,7.7374,7.6367,7.6641,1119204.0
2015-08-25 14:40:00,8.37,8.42,8.35,8.42,483241.0,7.6641,7.7099,7.6458,7.7099,483241.0
2015-08-25 14:50:00,8.42,8.46,8.4,8.41,465602.0,7.7099,7.7465,7.6916,7.7007,465602.0
2015-08-25 15:00:00,8.42,8.42,8.35,8.39,971136.0,7.7099,7.7099,7.6458,7.6824,971136.0
2015-08-25 15:10:00,8.39,8.44,8.34,8.35,690555.0,7.6824,7.7282,7.6367,7.6458,690555.0
2015-08-25 15:20:00,8.35,8.35,8.26,8.33,1490340.0,7.6458,7.6458,7.5634,7.6275,1490340.0
2015-08-25 15:30:00,8.34,8.36,8.29,8.29,1077896.0,7.6367,7.655,7.5909,7.5909,1077896.0
2015-08-25 15:40:00,8.3,8.33,8.26,8.26,1244311.0,7.6,7.6275,7.5634,7.5634,1244311.0
2015-08-25 15:50:00,8.27,8.28,8.25,8.26,2301334.0,7.5726,7.5817,7.5542,7.5634,2301334.0
2015-08-26 09:30:00,8.25,8.29,8.03,8.1,2343764.0,7.5542,7.5909,7.3528,7.4169,2343764.0
2015-08-26 09:40:00,8.09,8.11,7.77,7.8,3078826.0,7.4077,7.4261,7.1147,7.1422,3078826.0
2015-08-26 09:50:00,7.8,8.01,7.76,8.0,2151632.0,7.1422,7.3345,7.1056,7.3253,2151632.0
2015-08-26 10:00:00,7.99,8.09,7.95,8.04,1847905.0,7.3162,7.4077,7.2795,7.362,1847905.0
2015-08-26 10:10:00,8.03,8.15,8.0,8.01,1398995.0,7.3528,7.4627,7.3253,7.3345,1398995.0
2015-08-26 10:20:00,8.01,8.12,8.0,8.09,1152548.0,7.3345,7.4352,7.3253,7.4077,1152548.0
2015-08-26 10:30:00,8.09,8.13,8.0,8.07,1872724.0,7.4077,7.4444,7.3253,7.3894,1872724.0
2015-08-26 10:40:00,8.06,8.1,8.01,8.04,1085618.0,7.3803,7.4169,7.3345,7.362,1085618.0
2015-08-26 10:50:00,8.04,8.11,7.92,7.97,1334484.0,7.362,7.4261,7.2521,7.2979,1334484.0
2015-08-26 11:00:00,7.96,8.09,7.91,8.03,1081818.0,7.2887,7.4077,7.2429,7.3528,1081818.0
2015-08-26 11:10:00,8.03,8.07,7.97,7.99,1327729.0,7.3528,7.3894,7.2979,7.3162,1327729.0
2015-08-26 11:20:00,7.99,8.04,7.95,7.96,1313107.0,7.3162,7.362,7.2795,7.2887,1313107.0
2015-08-26 11:30:00,7.96,8.02,7.84,7.84,1323594.0,7.2887,7.3436,7.1788,7.1788,1323594.0
2015-08-26 11:40:00,7.84,7.92,7.81,7.9,1086812.0,7.1788,7.2521,7.1514,7.2338,1086812.0
2015-08-26 11:50:00,7.9,7.92,7.85,7.9,682330.0,7.2338,7.2521,7.188,7.2338,682330.0
2015-08-26 12:00:00,7.9,7.96,7.88,7.94,707158.0,7.2338,7.2887,7.2154,7.2704,707158.0
2015-08-26 12:10:00,7.94,7.96,7.88,7.91,456326.0,7.2704,7.2887,7.2154,7.2429,456326.0
2015-08-26 12:20:00,7.91,7.92,7.83,7.84,743877.0,7.2429,7.2521,7.1697,7.1788,743877.0
2015-08-26 12:30:00,7.85,7.87,7.78,7.83,700964.0,7.188,7.2063,7.1239,7.1697,700964.0
2015-08-26 12:40:00,7.83,7.84,7.78,7.81,746338.0,7.1697,7.1788,7.1239,7.1514,746338.0
2015-08-26 12:50:00,7.81,7.86,7.79,7.85,643107.0,7.1514,7.1971,7.133,7.188,643107.0
2015-08-26 13:00:00,7.86,7.88,7.78,7.81,762579.0,7.1971,7.2154,7.1239,7.1514,762579.0
2015-08-26 13:10:00,7.81,7.88,7.8,7.88,636989.0,7.1514,7.2154,7.1422,7.2154,636989.0
2015-08-26 13:20:00,7.88,7.9,7.85,7.89,598617.0,7.2154,7.2338,7.188,7.2246,598617.0
2015-08-26 13:30:00,7.89,7.96,7.87,7.95,721281.0,7.2246,7.2887,7.2063,7.2795,721281.0
2015-08-26 13:40:00,7.95,7.96,7.88,7.89,406093.0,7.2795,7.2887,7.2154,7.2246,406093.0
2015-08-26 13:50:00,7.89,7.99,7.89,7.95,792334.0,7.2246,7.3162,7.2246,7.2795,792334.0
2015-08-26 14:00:00,7.95,7.98,7.89,7.98,680281.0,7.2795,7.307,7.2246,7.307,680281.0
2015-08-26 14:10:00,7.98,8.01,7.95,7.97,1030569.0,7.307,7.3345,7.2795,7.2979,1030569.0
2015-08-26 14:20:00,7.96,8.03,7.95,8.0,640080.0,7.2887,7.3528,7.2795,7.3253,640080.0
2015-08-26 14:30:00,8.0,8.06,7.97,8.06,1047521.0,7.3253,7.3803,7.2979,7.3803,1047521.0
2015-08-26 14:40:00,8.05,8.14,8.04,8.09,2132115.0,7.3711,7.4535,7.362,7.4077,2132115.0
2015-08-26 14:50:00,8.09,8.13,8.03,8.06,894373.0,7.4077,7.4444,7.3528,7.3803,894373.0
2015-08-26 15:00:00,8.06,8.07,7.97,7.98,908421.0,7.3803,7.3894,7.2979,7.307,908421.0
2015-08-26 15:10:00,7.99,8.07,7.95,8.01,1286278.0,7.3162,7.3894,7.2795,7.3345,1286278.0
2015-08-26 15:20:00,8.01,8.05,7.92,7.93,1684844.0,7.3345,7.3711,7.2521,7.2612,1684844.0
2015-08-26 15:30:00,7.92,7.95,7.85,7.86,2217779.0,7.2521,7.2795,7.188,7.1971,2217779.0
2015-08-26 15:40:00,7.86,8.0,7.86,7.97,2539784.0,7.1971,7.3253,7.1971,7.2979,2539784.0
2015-08-26 15:50:00,7.97,8.01,7.91,7.92,3633349.0,7.2979,7.3345,7.2429,7.2521,3633349.0
2015-08-27 09:30:00,8.63,9.52,8.56,9.42,6844916.0,7.9022,8.7171,7.8381,8.6256,6844916.0
2015-08-27 09:40:00,9.42,9.92,9.25,9.36,8660829.0,8.6256,9.0834,8.4699,8.5706,8660829.0
2015-08-27 09:50:00,9.36,9.49,9.11,9.19,4277820.0,8.5706,8.6897,8.3417,8.415,4277820.0
2015-08-27 10:00:00,9.19,9.34,9.1,9.22,3238519.0,8.415,8.5523,8.3326,8.4424,3238519.0
2015-08-27 10:10:00,9.21,9.39,9.18,9.28,2952591.0,8.4333,8.5981,8.4058,8.4974,2952591.0
2015-08-27 10:20:00,9.28,9.29,9.09,9.25,2696348.0,8.4974,8.5065,8.3234,8.4699,2696348.0
2015-08-27 10:30:00,9.25,9.27,9.15,9.2,2213416.0,8.4699,8.4882,8.3783,8.4241,2213416.0
2015-08-27 10:40:00,9.2,9.22,8.99,9.18,2353431.0,8.4241,8.4424,8.2318,8.4058,2353431.0
2015-08-27 10:50:00,9.19,9.35,9.15,9.33,1464724.0,8.415,8.5615,8.3783,8.5432,1464724.0
2015-08-27 11:00:00,9.33,9.72,9.29,9.64,3708192.0,8.5432,8.9003,8.5065,8.827,3708192.0
2015-08-27 11:10:00,9.65,9.74,9.43,9.48,3296591.0,8.8362,8.9186,8.6347,8.6805,3296591.0
2015-08-27 11:20:00,9.48,9.7,9.43,9.67,2154001.0,8.6805,8.882,8.6347,8.8545,2154001.0
2015-08-27 11:30:00,9.68,9.73,9.57,9.59,2011459.0,8.8636,8.9094,8.7629,8.7812,2011459.0
2015-08-27 11:40:00,9.59,9.72,9.58,9.71,1522181.0,8.7812,8.9003,8.7721,8.8911,1522181.0
2015-08-27 11:50:00,9.71,9.76,9.65,9.76,1923329.0,8.8911,8.9369,8.8362,8.9369,1923329.0
2015-08-27 12:00:00,9.75,9.99,9.75,9.96,2705182.0,8.9277,9.1475,8.9277,9.12,2705182.0
2015-08-27 12:10:00,9.96,10.12,9.96,10.04,2577381.0,9.12,9.2665,9.12,9.1933,2577381.0
2015-08-27 12:20:00,10.04,10.17,9.96,10.17,1432436.0,9.1933,9.3123,9.12,9.3123,1432436.0
2015-08-27 12:30:00,10.17,10.31,10.06,10.31,1950955.0,9.3123,9.4405,9.2116,9.4405,1950955.0
2015-08-27 12:40:00,10.31,10.4,10.13,10.15,3356033.0,9.4405,9.5229,9.2757,9.294,3356033.0
2015-08-27 12:50:00,10.14,10.23,10.04,10.1,2991751.0,9.2849,9.3673,9.1933,9.2482,2991751.0
2015-08-27 13:00:00,10.1,10.19,10.03,10.16,1212208.0,9.2482,9.3306,9.1841,9.3032,1212208.0
2015-08-27 13:10:00,10.17,10.26,10.15,10.18,1346945.0,9.3123,9.3947,9.294,9.3215,1346945.0
2015-08-27 13:20:00,10.18,10.25,10.13,10.19,1090643.0,9.3215,9.3856,9.2757,9.3306,1090643.0
2015-08-27 13:30:00,10.19,10.4,10.18,10.4,2826147.0,9.3306,9.5229,9.3215,9.5229,2826147.0
2015-08-27 13:40:00,10.39,10.41,10.15,10.21,1362716.0,9.5138,9.5321,9.294,9.3489,1362716.0
2015-08-27 13:50:00,10.21,10.28,10.2,10.28,797741.0,9.3489,9.413,9.3398,9.413,797741.0
2015-08-27 14:00:00,10.27,10.48,10.27,10.46,2099079.0,9.4039,9.5962,9.4039,9.5779,2099079.0
2015-08-27 14:10:00,10.46,10.48,10.3,10.32,1698981.0,9.5779,9.5962,9.4314,9.4497,1698981.0
2015-08-27 14:20:00,10.32,10.35,10.13,10.16,1352048.0,9.4497,9.4771,9.2757,9.3032,1352048.0
2015-08-27 14:30:00,10.17,10.2,10.0,10.18,2021201.0,9.3123,9.3398,9.1567,9.3215,2021201.0
2015-08-27 14:40:00,10.18,10.22,10.06,10.07,1308943.0,9.3215,9.3581,9.2116,9.2208,1308943.0
2015-08-27 14:50:00,10.07,10.08,9.82,9.82,2301403.0,9.2208,9.2299,8.9918,8.9918,2301403.0
2015-08-27 15:00:00,9.82,9.9,9.74,9.89,2070975.0,8.9918,9.0651,8.9186,9.0559,2070975.0
2015-08-27 15:10:00,9.89,9.96,9.83,9.94,1456923.0,9.0559,9.12,9.001,9.1017,1456923.0
2015-08-27 15:20:00,9.93,10.07,9.91,10.04,1557651.0,9.0926,9.2208,9.0742,9.1933,1557651.0
2015-08-27 15:30:00,10.05,10.13,10.01,10.07,1953142.0,9.2024,9.2757,9.1658,9.2208,1953142.0
2015-08-27 15:40:00,10.07,10.22,10.05,10.2,2101683.0,9.2208,9.3581,9.2024,9.3398,2101683.0
2015-08-27 15:50:00,10.19,10.23,10.08,10.2,3832588.0,9.3306,9.3673,9.2299,9.3398,3832588.0
2015-08-28 09:30:00,11.33,11.48,10.86,11.02,10791839.0,10.3745,10.5118,9.9441,10.0906,10791839.0
2015-08-28 09:40:00,11.02,11.03,10.61,10.69,5737397.0,10.0906,10.0998,9.7152,9.7885,5737397.0
2015-08-28 09:50:00,10.69,10.95,10.6,10.92,5679490.0,9.7885,10.0265,9.7061,9.9991,5679490.0
2015-08-28 10:00:00,10.91,11.0,10.8,10.89,4248516.0,9.9899,10.0723,9.8892,9.9716,4248516.0
2015-08-28 10:10:00,10.89,10.94,10.81,10.9,3688111.0,9.9716,10.0174,9.8983,9.9808,3688111.0
2015-08-28 10:20:00,10.89,11.01,10.85,10.91,4807072.0,9.9716,10.0815,9.935,9.9899,4807072.0
2015-08-28 10:30:00,10.91,11.01,10.77,10.77,4493342.0,9.9899,10.0815,9.8617,9.8617,4493342.0
2015-08-28 10:40:00,10.77,10.83,10.53,10.54,4402864.0,9.8617,9.9167,9.642,9.6511,4402864.0
2015-08-28 10:50:00,10.53,10.54,10.38,10.4,4487765.0,9.642,9.6511,9.5046,9.5229,4487765.0
2015-08-28 11:00:00,10.4,10.48,10.31,10.38,2961515.0,9.5229,9.5962,9.4405,9.5046,2961515.0
2015-08-28 11:10:00,10.38,10.53,10.35,10.43,2974057.0,9.5046,9.642,9.4771,9.5504,2974057.0
2015-08-28 11:20:00,10.43,10.68,10.43,10.67,2549768.0,9.5504,9.7793,9.5504,9.7702,2549768.0
2015-08-28 11:30:00,10.67,10.77,10.61,10.69,3566253.0,9.7702,9.8617,9.7152,9.7885,3566253.0
2015-08-28 11:40:00,10.69,10.71,10.52,10.64,1952112.0,9.7885,9.8068,9.6328,9.7427,1952112.0
2015-08-28 11:50:00,10.64,10.72,10.46,10.49,2062067.0,9.7427,9.8159,9.5779,9.6053,2062067.0
2015-08-28 12:00:00,10.49,10.58,10.46,10.5,1895956.0,9.6053,9.6877,9.5779,9.6145,1895956.0
2015-08-28 12:10:00,10.51,10.69,10.47,10.63,1219468.0,9.6236,9.7885,9.587,9.7335,1219468.0
2015-08-28 12:20:00,10.62,10.63,10.45,10.55,1502510.0,9.7244,9.7335,9.5687,9.6603,1502510.0
2015-08-28 12:30:00,10.55,10.63,10.51,10.53,1130394.0,9.6603,9.7335,9.6236,9.642,1130394.0
2015-08-28 12:40:00,10.53,10.53,10.4,10.46,1369181.0,9.642,9.642,9.5229,9.5779,1369181.0
2015-08-28 12:50:00,10.46,10.54,10.43,10.47,912788.0,9.5779,9.6511,9.5504,9.587,912788.0
2015-08-28 13:00:00,10.48,10.55,10.43,10.5,989235.0,9.5962,9.6603,9.5504,9.6145,989235.0
2015-08-28 13:10:00,10.51,10.53,10.41,10.51,1032426.0,9.6236,9.642,9.5321,9.6236,1032426.0
2015-08-28 13:20:00,10.51,10.51,10.4,10.41,1407288.0,9.6236,9.6236,9.5229,9.5321,1407288.0
2015-08-28 13:30:00,10.41,10.44,10.35,10.37,1985397.0,9.5321,9.5596,9.4771,9.4955,1985397.0
2015-08-28 13:40:00,10.38,10.47,10.32,10.42,2295732.0,9.5046,9.587,9.4497,9.5412,2295732.0
2015-08-28 13:50:00,10.42,10.46,10.35,10.41,1257020.0,9.5412,9.5779,9.4771,9.5321,1257020.0
2015-08-28 14:00:00,10.4,10.47,10.39,10.43,1245503.0,9.5229,9.587,9.5138,9.5504,1245503.0
2015-08-28 14:10:00,10.43,10.44,10.32,10.37,768745.0,9.5504,9.5596,9.4497,9.4955,768745.0
2015-08-28 14:20:00,10.38,10.43,10.35,10.4,814417.0,9.5046,9.5504,9.4771,9.5229,814417.0
2015-08-28 14:30:00,10.4,10.46,10.35,10.44,1190403.0,9.5229,9.5779,9.4771,9.5596,1190403.0
2015-08-28 14:40:00,10.44,10.46,10.39,10.42,1600477.0,9.5596,9.5779,9.5138,9.5412,1600477.0
2015-08-28 14:50:00,10.43,10.49,10.4,10.46,1064926.0,9.5504,9.6053,9.5229,9.5779,1064926.0
2015-08-28 15:00:00,10.46,10.52,10.43,10.5,1410568.0,9.5779,9.6328,9.5504,9.6145,1410568.0
2015-08-28 15:10:00,10.5,10.5,10.41,10.41,1535063.0,9.6145,9.6145,9.5321,9.5321,1535063.0
2015-08-28 15:20:00,10.41,10.47,10.39,10.46,1849141.0,9.5321,9.587,9.5138,9.5779,1849141.0
2015-08-28 15:30:00,10.46,10.46,10.39,10.41,1639158.0,9.5779,9.5779,9.5138,9.5321,1639158.0
2015-08-28 15:40:00,10.4,10.48,10.38,10.48,2112858.0,9.5229,9.5962,9.5046,9.5962,2112858.0
2015-08-28 15:50:00,10.48,10.55,10.47,10.49,5171113.0,9.5962,9.6603,9.587,9.6053,5171113.0
2015-08-31 09:30:00,10.35,10.48,10.24,10.34,2508259.0,9.4771,9.5962,9.3764,9.468,2508259.0
2015-08-31 09:40:00,10.34,10.4,10.17,10.2,1423397.0,9.468,9.5229,9.3123,9.3398,1423397.0
2015-08-31 09:50:00,10.2,10.43,10.17,10.33,2344751.0,9.3398,9.5504,9.3123,9.4588,2344751.0
2015-08-31 10:00:00,10.34,10.41,10.21,10.4,1128105.0,9.468,9.5321,9.3489,9.5229,1128105.0
2015-08-31 10:10:00,10.4,10.43,10.28,10.38,885711.0,9.5229,9.5504,9.413,9.5046,885711.0
2015-08-31 10:20:00,10.38,10.59,10.34,10.55,2770763.0,9.5046,9.6969,9.468,9.6603,2770763.0
2015-08-31 10:30:00,10.56,10.57,10.42,10.49,1953063.0,9.6694,9.6786,9.5412,9.6053,1953063.0
2015-08-31 10:40:00,10.5,10.5,10.37,10.42,1027071.0,9.6145,9.6145,9.4955,9.5412,1027071.0
2015-08-31 10:50:00,10.43,10.48,10.37,10.39,897553.0,9.5504,9.5962,9.4955,9.5138,897553.0
2015-08-31 11:00:00,10.39,10.43,10.31,10.42,943571.0,9.5138,9.5504,9.4405,9.5412,943571.0
2015-08-31 11:10:00,10.41,10.44,10.38,10.42,825945.0,9.5321,9.5596,9.5046,9.5412,825945.0
2015-08-31 11:20:00,10.43,10.48,10.41,10.43,1484297.0,9.5504,9.5962,9.5321,9.5504,1484297.0
2015-08-31 11:30:00,10.43,10.52,10.39,10.48,1506679.0,9.5504,9.6328,9.5138,9.5962,1506679.0
2015-08-31 11:40:00,10.49,10.57,10.48,10.49,1798355.0,9.6053,9.6786,9.5962,9.6053,1798355.0
2015-08-31 11:50:00,10.49,10.7,10.48,10.69,2231695.0,9.6053,9.7976,9.5962,9.7885,2231695.0
2015-08-31 12:00:00,10.69,10.83,10.69,10.75,2837856.0,9.7885,9.9167,9.7885,9.8434,2837856.0
2015-08-31 12:10:00,10.74,10.77,10.57,10.63,1671251.0,9.8343,9.8617,9.6786,9.7335,1671251.0
2015-08-31 12:20:00,10.63,10.65,10.55,10.59,826957.0,9.7335,9.7518,9.6603,9.6969,826957.0
2015-08-31 12:30:00,10.59,10.64,10.52,10.61,974867.0,9.6969,9.7427,9.6328,9.7152,974867.0
2015-08-31 12:40:00,10.61,10.67,10.59,10.66,823044.0,9.7152,9.7702,9.6969,9.761,823044.0
2015-08-31 12:50:00,10.66,10.67,10.56,10.58,851580.0,9.761,9.7702,9.6694,9.6877,851580.0
2015-08-31 13:00:00,10.58,10.66,10.57,10.65,650795.0,9.6877,9.761,9.6786,9.7518,650795.0
2015-08-31 13:10:00,10.65,10.66,10.62,10.65,1032922.0,9.7518,9.761,9.7244,9.7518,1032922.0
2015-08-31 13:20:00,10.65,10.67,10.61,10.62,1174450.0,9.7518,9.7702,9.7152,9.7244,1174450.0
2015-08-31 13:30:00,10.63,10.65,10.56,10.63,817152.0,9.7335,9.7518,9.6694,9.7335,817152.0
2015-08-31 13:40:00,10.63,10.7,10.63,10.64,1486849.0,9.7335,9.7976,9.7335,9.7427,1486849.0
2015-08-31 13:50:00,10.65,10.71,10.64,10.71,1205221.0,9.7518,9.8068,9.7427,9.8068,1205221.0
2015-08-31 14:00:00,10.71,10.74,10.68,10.7,1017417.0,9.8068,9.8343,9.7793,9.7976,1017417.0
2015-08-31 14:10:00,10.7,10.71,10.6,10.61,1357301.0,9.7976,9.8068,9.7061,9.7152,1357301.0
2015-08-31 14:20:00,10.61,10.74,10.61,10.71,1131343.0,9.7152,9.8343,9.7152,9.8068,1131343.0
2015-08-31 14:30:00,10.72,10.73,10.69,10.71,976373.0,9.8159,9.8251,9.7885,9.8068,976373.0
2015-08-31 14:40:00,10.71,10.73,10.56,10.57,1270112.0,9.8068,9.8251,9.6694,9.6786,1270112.0
2015-08-31 14:50:00,10.56,10.62,10.51,10.6,1311265.0,9.6694,9.7244,9.6236,9.7061,1311265.0
2015-08-31 15:00:00,10.6,10.65,10.59,10.61,928769.0,9.7061,9.7518,9.6969,9.7152,928769.0
2015-08-31 15:10:00,10.62,10.64,10.54,10.57,1383320.0,9.7244,9.7427,9.6511,9.6786,1383320.0
2015-08-31 15:20:00,10.57,10.62,10.56,10.61,1253453.0,9.6786,9.7244,9.6694,9.7152,1253453.0
2015-08-31 15:30:00,10.61,10.69,10.57,10.58,1840562.0,9.7152,9.7885,9.6786,9.6877,1840562.0
2015-08-31 15:40:00,10.58,10.71,10.58,10.69,1827922.0,9.6877,9.8068,9.6877,9.7885,1827922.0
2015-08-31 15:50:00,10.69,10.69,10.61,10.64,2999599.0,9.7885,9.7885,9.7152,9.7427,2999599.0
2015-09-01 09:30:00,10.09,10.32,9.96,10.29,3271153.0,9.2391,9.4497,9.12,9.4222,3271153.0
2015-09-01 09:40:00,10.3,10.39,10.08,10.1,3058607.0,9.4314,9.5138,9.2299,9.2482,3058607.0
2015-09-01 09:50:00,10.09,10.21,9.97,9.99,2123746.0,9.2391,9.3489,9.1292,9.1475,2123746.0
2015-09-01 10:00:00,10.0,10.0,9.77,9.88,3151355.0,9.1567,9.1567,8.9461,9.0468,3151355.0
2015-09-01 10:10:00,9.88,9.97,9.83,9.85,2266484.0,9.0468,9.1292,9.001,9.0193,2266484.0
2015-09-01 10:20:00,9.86,9.93,9.84,9.86,1077913.0,9.0285,9.0926,9.0102,9.0285,1077913.0
2015-09-01 10:30:00,9.86,10.0,9.82,9.91,1236721.0,9.0285,9.1567,8.9918,9.0742,1236721.0
2015-09-01 10:40:00,9.91,9.92,9.77,9.84,1075138.0,9.0742,9.0834,8.9461,9.0102,1075138.0
2015-09-01 10:50:00,9.84,9.87,9.74,9.8,1107189.0,9.0102,9.0376,8.9186,8.9735,1107189.0
2015-09-01 11:00:00,9.8,9.87,9.72,9.86,1113149.0,8.9735,9.0376,8.9003,9.0285,1113149.0
2015-09-01 11:10:00,9.86,10.0,9.85,9.99,1037918.0,9.0285,9.1567,9.0193,9.1475,1037918.0
2015-09-01 11:20:00,9.99,10.01,9.88,9.88,992743.0,9.1475,9.1658,9.0468,9.0468,992743.0
2015-09-01 11:30:00,9.9,9.94,9.83,9.9,535475.0,9.0651,9.1017,9.001,9.0651,535475.0
2015-09-01 11:40:00,9.9,9.92,9.85,9.87,557334.0,9.0651,9.0834,9.0193,9.0376,557334.0
2015-09-01 11:50:00,9.88,9.93,9.85,9.86,348020.0,9.0468,9.0926,9.0193,9.0285,348020.0
2015-09-01 12:00:00,9.86,9.91,9.8,9.84,448988.0,9.0285,9.0742,8.9735,9.0102,448988.0
2015-09-01 12:10:00,9.83,9.94,9.81,9.93,340324.0,9.001,9.1017,8.9827,9.0926,340324.0
2015-09-01 12:20:00,9.93,9.94,9.83,9.86,330504.0,9.0926,9.1017,9.001,9.0285,330504.0
2015-09-01 12:30:00,9.86,9.92,9.83,9.92,278021.0,9.0285,9.0834,9.001,9.0834,278021.0
2015-09-01 12:40:00,9.92,9.92,9.8,9.85,466879.0,9.0834,9.0834,8.9735,9.0193,466879.0
2015-09-01 12:50:00,9.86,9.87,9.79,9.83,554468.0,9.0285,9.0376,8.9644,9.001,554468.0
2015-09-01 13:00:00,9.82,9.95,9.81,9.88,450013.0,8.9918,9.1109,8.9827,9.0468,450013.0
2015-09-01 13:10:00,9.88,9.93,9.83,9.88,386859.0,9.0468,9.0926,9.001,9.0468,386859.0
2015-09-01 13:20:00,9.88,9.97,9.87,9.93,352300.0,9.0468,9.1292,9.0376,9.0926,352300.0
2015-09-01 13:30:00,9.94,9.97,9.89,9.91,417862.0,9.1017,9.1292,9.0559,9.0742,417862.0
2015-09-01 13:40:00,9.91,9.97,9.88,9.94,346140.0,9.0742,9.1292,9.0468,9.1017,346140.0
2015-09-01 13:50:00,9.95,9.99,9.94,9.96,309975.0,9.1109,9.1475,9.1017,9.12,309975.0
2015-09-01 14:00:00,9.96,9.98,9.9,9.95,499177.0,9.12,9.1383,9.0651,9.1109,499177.0
2015-09-01 14:10:00,9.95,9.96,9.89,9.9,518820.0,9.1109,9.12,9.0559,9.0651,518820.0
2015-09-01 14:20:00,9.89,9.95,9.84,9.86,597375.0,9.0559,9.1109,9.0102,9.0285,597375.0
2015-09-01 14:30:00,9.85,9.91,9.82,9.91,439647.0,9.0193,9.0742,8.9918,9.0742,439647.0
2015-09-01 14:40:00,9.91,9.92,9.81,9.81,419336.0,9.0742,9.0834,8.9827,8.9827,419336.0
2015-09-01 14:50:00,9.81,9.88,9.81,9.81,351346.0,8.9827,9.0468,8.9827,8.9827,351346.0
2015-09-01 15:00:00,9.82,9.83,9.73,9.77,932040.0,8.9918,9.001,8.9094,8.9461,932040.0
2015-09-01 15:10:00,9.76,9.79,9.73,9.73,505702.0,8.9369,8.9644,8.9094,8.9094,505702.0
2015-09-01 15:20:00,9.73,9.76,9.66,9.66,1138441.0,8.9094,8.9369,8.8453,8.8453,1138441.0
2015-09-01 15:30:00,9.66,9.73,9.65,9.71,1577312.0,8.8453,8.9094,8.8362,8.8911,1577312.0
2015-09-01 15:40:00,9.71,9.74,9.66,9.72,1770439.0,8.8911,8.9186,8.8453,8.9003,1770439.0
2015-09-01 15:50:00,9.72,9.83,9.71,9.76,3755639.0,8.9003,9.001,8.8911,8.9369,3755639.0
2015-09-02 09:30:00,10.05,10.05,9.73,9.79,2474792.0,9.2024,9.2024,8.9094,8.9644,2474792.0
2015-09-02 09:40:00,9.79,9.83,9.66,9.73,1282776.0,8.9644,9.001,8.8453,8.9094,1282776.0
2015-09-02 09:50:00,9.74,9.88,9.71,9.75,1065671.0,8.9186,9.0468,8.8911,8.9277,1065671.0
2015-09-02 10:00:00,9.74,9.78,9.65,9.66,755134.0,8.9186,8.9552,8.8362,8.8453,755134.0
2015-09-02 10:10:00,9.66,9.74,9.62,9.63,791615.0,8.8453,8.9186,8.8087,8.8179,791615.0
2015-09-02 10:20:00,9.62,9.69,9.57,9.58,793962.0,8.8087,8.8728,8.7629,8.7721,793962.0
2015-09-02 10:30:00,9.58,9.62,9.53,9.57,767961.0,8.7721,8.8087,8.7263,8.7629,767961.0
2015-09-02 10:40:00,9.57,9.6,9.5,9.51,1017394.0,8.7629,8.7904,8.6988,8.708,1017394.0
2015-09-02 10:50:00,9.52,9.56,9.5,9.56,646019.0,8.7171,8.7538,8.6988,8.7538,646019.0
2015-09-02 11:00:00,9.56,9.64,9.55,9.62,664487.0,8.7538,8.827,8.7446,8.8087,664487.0
2015-09-02 11:10:00,9.63,9.78,9.58,9.77,1388306.0,8.8179,8.9552,8.7721,8.9461,1388306.0
2015-09-02 11:20:00,9.77,9.82,9.69,9.71,1032421.0,8.9461,8.9918,8.8728,8.8911,1032421.0
2015-09-02 11:30:00,9.71,9.72,9.63,9.63,336451.0,8.8911,8.9003,8.8179,8.8179,336451.0
2015-09-02 11:40:00,9.63,9.7,9.61,9.62,412480.0,8.8179,8.882,8.7995,8.8087,412480.0
2015-09-02 11:50:00,9.62,9.63,9.56,9.63,458462.0,8.8087,8.8179,8.7538,8.8179,458462.0
2015-09-02 12:00:00,9.63,9.64,9.57,9.58,299834.0,8.8179,8.827,8.7629,8.7721,299834.0
2015-09-02 12:10:00,9.57,9.65,9.56,9.64,305955.0,8.7629,8.8362,8.7538,8.827,305955.0
2015-09-02 12:20:00,9.64,9.68,9.63,9.65,195378.0,8.827,8.8636,8.8179,8.8362,195378.0
2015-09-02 12:30:00,9.65,9.7,9.62,9.7,245455.0,8.8362,8.882,8.8087,8.882,245455.0
2015-09-02 12:40:00,9.7,9.77,9.66,9.76,419059.0,8.882,8.9461,8.8453,8.9369,419059.0
2015-09-02 12:50:00,9.76,9.77,9.66,9.75,469624.0,8.9369,8.9461,8.8453,8.9277,469624.0
2015-09-02 13:00:00,9.74,9.76,9.66,9.67,531465.0,8.9186,8.9369,8.8453,8.8545,531465.0
2015-09-02 13:10:00,9.67,9.72,9.65,9.66,235091.0,8.8545,8.9003,8.8362,8.8453,235091.0
2015-09-02 13:20:00,9.67,9.76,9.66,9.73,722972.0,8.8545,8.9369,8.8453,8.9094,722972.0
2015-09-02 13:30:00,9.73,9.74,9.66,9.7,479768.0,8.9094,8.9186,8.8453,8.882,479768.0
2015-09-02 13:40:00,9.7,9.77,9.68,9.77,1104839.0,8.882,8.9461,8.8636,8.9461,1104839.0
2015-09-02 13:50:00,9.76,9.79,9.72,9.76,968169.0,8.9369,8.9644,8.9003,8.9369,968169.0
2015-09-02 14:00:00,9.76,9.79,9.66,9.67,1537673.0,8.9369,8.9644,8.8453,8.8545,1537673.0
2015-09-02 14:10:00,9.67,9.8,9.66,9.76,662901.0,8.8545,8.9735,8.8453,8.9369,662901.0
2015-09-02 14:20:00,9.75,9.79,9.71,9.76,640507.0,8.9277,8.9644,8.8911,8.9369,640507.0
2015-09-02 14:30:00,9.76,9.81,9.72,9.74,498184.0,8.9369,8.9827,8.9003,8.9186,498184.0
2015-09-02 14:40:00,9.75,9.76,9.65,9.7,565144.0,8.9277,8.9369,8.8362,8.882,565144.0
2015-09-02 14:50:00,9.69,9.75,9.69,9.75,418262.0,8.8728,8.9277,8.8728,8.9277,418262.0
2015-09-02 15:00:00,9.75,9.81,9.74,9.78,808698.0,8.9277,8.9827,8.9186,8.9552,808698.0
2015-09-02 15:10:00,9.78,9.81,9.74,9.78,632037.0,8.9552,8.9827,8.9186,8.9552,632037.0
2015-09-02 15:20:00,9.77,9.8,9.74,9.8,793441.0,8.9461,8.9735,8.9186,8.9735,793441.0
2015-09-02 15:30:00,9.79,9.89,9.79,9.88,1725619.0,8.9644,9.0559,8.9644,9.0468,1725619.0
2015-09-02 15:40:00,9.88,9.93,9.83,9.93,1664225.0,9.0468,9.0926,9.001,9.0926,1664225.0
2015-09-02 15:50:00,9.92,9.93,9.88,9.89,4322116.0,9.0834,9.0926,9.0468,9.0559,4322116.0
2015-09-03 09:30:00,10.02,10.08,9.93,10.03,1648189.0,9.175,9.2299,9.0926,9.1841,1648189.0
2015-09-03 09:40:00,10.03,10.21,9.97,10.17,1679193.0,9.1841,9.3489,9.1292,9.3123,1679193.0
2015-09-03 09:50:00,10.18,10.31,10.04,10.06,2516044.0,9.3215,9.4405,9.1933,9.2116,2516044.0
2015-09-03 10:00:00,10.06,10.28,10.05,10.27,2919746.0,9.2116,9.413,9.2024,9.4039,2919746.0
2015-09-03 10:10:00,10.27,10.35,10.23,10.32,1488720.0,9.4039,9.4771,9.3673,9.4497,1488720.0
2015-09-03 10:20:00,10.32,10.35,10.25,10.3,765204.0,9.4497,9.4771,9.3856,9.4314,765204.0
2015-09-03 10:30:00,10.3,10.34,10.24,10.33,1188325.0,9.4314,9.468,9.3764,9.4588,1188325.0
2015-09-03 10:40:00,10.33,10.35,10.25,10.31,932449.0,9.4588,9.4771,9.3856,9.4405,932449.0
2015-09-03 10:50:00,10.31,10.32,10.2,10.25,792045.0,9.4405,9.4497,9.3398,9.3856,792045.0
2015-09-03 11:00:00,10.24,10.25,10.12,10.17,780443.0,9.3764,9.3856,9.2665,9.3123,780443.0
2015-09-03 11:10:00,10.16,10.2,10.1,10.13,768744.0,9.3032,9.3398,9.2482,9.2757,768744.0
2015-09-03 11:20:00,10.13,10.19,10.12,10.17,665283.0,9.2757,9.3306,9.2665,9.3123,665283.0
2015-09-03 11:30:00,10.18,10.19,10.08,10.08,654400.0,9.3215,9.3306,9.2299,9.2299,654400.0
2015-09-03 11:40:00,10.09,10.16,10.08,10.14,424964.0,9.2391,9.3032,9.2299,9.2849,424964.0
2015-09-03 11:50:00,10.14,10.16,10.07,10.11,407289.0,9.2849,9.3032,9.2208,9.2574,407289.0
2015-09-03 12:00:00,10.11,10.16,10.1,10.14,229953.0,9.2574,9.3032,9.2482,9.2849,229953.0
2015-09-03 12:10:00,10.15,10.15,10.11,10.15,150803.0,9.294,9.294,9.2574,9.294,150803.0
2015-09-03 12:20:00,10.15,10.16,10.09,10.09,271306.0,9.294,9.3032,9.2391,9.2391,271306.0
2015-09-03 12:30:00,10.09,10.11,10.03,10.03,512402.0,9.2391,9.2574,9.1841,9.1841,512402.0
2015-09-03 12:40:00,10.03,10.05,10.01,10.03,559770.0,9.1841,9.2024,9.1658,9.1841,559770.0
2015-09-03 12:50:00,10.03,10.07,10.01,10.02,307862.0,9.1841,9.2208,9.1658,9.175,307862.0
2015-09-03 13:00:00,10.02,10.02,9.9,9.93,830736.0,9.175,9.175,9.0651,9.0926,830736.0
2015-09-03 13:10:00,9.92,10.0,9.86,10.0,861398.0,9.0834,9.1567,9.0285,9.1567,861398.0
2015-09-03 13:20:00,10.01,10.09,10.0,10.07,645084.0,9.1658,9.2391,9.1567,9.2208,645084.0
2015-09-03 13:30:00,10.07,10.09,10.05,10.07,641760.0,9.2208,9.2391,9.2024,9.2208,641760.0
2015-09-03 13:40:00,10.06,10.11,10.02,10.08,673341.0,9.2116,9.2574,9.175,9.2299,673341.0
2015-09-03 13:50:00,10.08,10.09,10.03,10.05,554004.0,9.2299,9.2391,9.1841,9.2024,554004.0
2015-09-03 14:00:00,10.04,10.09,10.02,10.06,605782.0,9.1933,9.2391,9.175,9.2116,605782.0
2015-09-03 14:10:00,10.05,10.1,10.03,10.09,734870.0,9.2024,9.2482,9.1841,9.2391,734870.0
2015-09-03 14:20:00,10.09,10.14,10.07,10.1,662717.0,9.2391,9.2849,9.2208,9.2482,662717.0
2015-09-03 14:30:00,10.11,10.12,10.08,10.1,728460.0,9.2574,9.2665,9.2299,9.2482,728460.0
2015-09-03 14:40:00,10.1,10.12,10.08,10.12,958833.0,9.2482,9.2665,9.2299,9.2665,958833.0
2015-09-03 14:50:00,10.12,10.15,10.12,10.13,534014.0,9.2665,9.294,9.2665,9.2757,534014.0
2015-09-03 15:00:00,10.14,10.15,10.08,10.09,874938.0,9.2849,9.294,9.2299,9.2391,874938.0
2015-09-03 15:10:00,10.09,10.17,10.09,10.15,840893.0,9.2391,9.3123,9.2391,9.294,840893.0
2015-09-03 15:20:00,10.15,10.16,10.1,10.15,1187620.0,9.294,9.3032,9.2482,9.294,1187620.0
2015-09-03 15:30:00,10.14,10.15,10.08,10.12,1466827.0,9.2849,9.294,9.2299,9.2665,1466827.0
2015-09-03 15:40:00,10.12,10.16,10.08,10.15,1596492.0,9.2665,9.3032,9.2299,9.294,1596492.0
2015-09-03 15:50:00,10.14,10.16,10.11,10.12,3356925.0,9.2849,9.3032,9.2574,9.2665,3356925.0
2015-09-04 09:30:00,9.79,9.85,9.68,9.8,1847103.0,8.9644,9.0193,8.8636,8.9735,1847103.0
2015-09-04 09:40:00,9.8,9.86,9.68,9.68,1356148.0,8.9735,9.0285,8.8636,8.8636,1356148.0
2015-09-04 09:50:00,9.68,9.69,9.59,9.64,1076739.0,8.8636,8.8728,8.7812,8.827,1076739.0
2015-09-04 10:00:00,9.64,9.7,9.62,9.69,709492.0,8.827,8.882,8.8087,8.8728,709492.0
2015-09-04 10:10:00,9.69,9.71,9.55,9.56,1351055.0,8.8728,8.8911,8.7446,8.7538,1351055.0
2015-09-04 10:20:00,9.57,9.67,9.57,9.64,909460.0,8.7629,8.8545,8.7629,8.827,909460.0
2015-09-04 10:30:00,9.64,9.68,9.59,9.61,712085.0,8.827,8.8636,8.7812,8.7995,712085.0
2015-09-04 10:40:00,9.61,9.65,9.59,9.63,683479.0,8.7995,8.8362,8.7812,8.8179,683479.0
2015-09-04 10:50:00,9.63,9.66,9.6,9.64,473588.0,8.8179,8.8453,8.7904,8.827,473588.0
2015-09-04 11:00:00,9.64,9.69,9.61,9.63,588032.0,8.827,8.8728,8.7995,8.8179,588032.0
2015-09-04 11:10:00,9.63,9.65,9.61,9.62,460262.0,8.8179,8.8362,8.7995,8.8087,460262.0
2015-09-04 11:20:00,9.62,9.65,9.6,9.63,508851.0,8.8087,8.8362,8.7904,8.8179,508851.0
2015-09-04 11:30:00,9.63,9.63,9.59,9.63,447732.0,8.8179,8.8179,8.7812,8.8179,447732.0
2015-09-04 11:40:00,9.63,9.67,9.61,9.67,338042.0,8.8179,8.8545,8.7995,8.8545,338042.0
2015-09-04 11:50:00,9.66,9.67,9.61,9.61,306651.0,8.8453,8.8545,8.7995,8.7995,306651.0
2015-09-04 12:00:00,9.61,9.63,9.6,9.61,330747.0,8.7995,8.8179,8.7904,8.7995,330747.0
2015-09-04 12:10:00,9.61,9.63,9.58,9.59,409314.0,8.7995,8.8179,8.7721,8.7812,409314.0
2015-09-04 12:20:00,9.59,9.6,9.56,9.57,485270.0,8.7812,8.7904,8.7538,8.7629,485270.0
2015-09-04 12:30:00,9.56,9.61,9.55,9.57,512373.0,8.7538,8.7995,8.7446,8.7629,512373.0
2015-09-04 12:40:00,9.56,9.57,9.51,9.54,393320.0,8.7538,8.7629,8.708,8.7355,393320.0
2015-09-04 12:50:00,9.53,9.61,9.52,9.61,839782.0,8.7263,8.7995,8.7171,8.7995,839782.0
2015-09-04 13:00:00,9.61,9.7,9.59,9.69,874321.0,8.7995,8.882,8.7812,8.8728,874321.0
2015-09-04 13:10:00,9.69,9.75,9.66,9.7,1015605.0,8.8728,8.9277,8.8453,8.882,1015605.0
2015-09-04 13:20:00,9.7,9.85,9.69,9.85,837617.0,8.882,9.0193,8.8728,9.0193,837617.0
2015-09-04 13:30:00,9.84,9.91,9.82,9.82,1140441.0,9.0102,9.0742,8.9918,8.9918,1140441.0
2015-09-04 13:40:00,9.82,9.83,9.76,9.79,571063.0,8.9918,9.001,8.9369,8.9644,571063.0
2015-09-04 13:50:00,9.79,9.84,9.79,9.79,339322.0,8.9644,9.0102,8.9644,8.9644,339322.0
2015-09-04 14:00:00,9.79,9.81,9.71,9.75,642223.0,8.9644,8.9827,8.8911,8.9277,642223.0
2015-09-04 14:10:00,9.75,9.78,9.72,9.72,388134.0,8.9277,8.9552,8.9003,8.9003,388134.0
2015-09-04 14:20:00,9.72,9.72,9.67,9.69,475124.0,8.9003,8.9003,8.8545,8.8728,475124.0
2015-09-04 14:30:00,9.7,9.73,9.68,9.7,329343.0,8.882,8.9094,8.8636,8.882,329343.0
2015-09-04 14:40:00,9.7,9.73,9.68,9.72,350986.0,8.882,8.9094,8.8636,8.9003,350986.0
2015-09-04 14:50:00,9.72,9.73,9.68,9.7,444075.0,8.9003,8.9094,8.8636,8.882,444075.0
2015-09-04 15:00:00,9.71,9.77,9.7,9.76,889904.0,8.8911,8.9461,8.882,8.9369,889904.0
2015-09-04 15:10:00,9.76,9.76,9.7,9.71,672826.0,8.9369,8.9369,8.882,8.8911,672826.0
2015-09-04 15:20:00,9.71,9.75,9.7,9.75,603233.0,8.8911,8.9277,8.882,8.9277,603233.0
2015-09-04 15:30:00,9.74,9.8,9.73,9.77,1005636.0,8.9186,8.9735,8.9094,8.9461,1005636.0
2015-09-04 15:40:00,9.76,9.8,9.73,9.77,1288221.0,8.9369,8.9735,8.9094,8.9461,1288221.0
2015-09-04 15:50:00,9.78,9.78,9.7,9.7,1783911.0,8.9552,8.9552,8.882,8.882,1783911.0
2015-09-08 09:30:00,10.21,10.47,10.19,10.29,3403192.0,9.3489,9.587,9.3306,9.4222,3403192.0
2015-09-08 09:40:00,10.28,10.36,10.22,10.28,1782500.0,9.413,9.4863,9.3581,9.413,1782500.0
2015-09-08 09:50:00,10.29,10.34,10.21,10.25,1728298.0,9.4222,9.468,9.3489,9.3856,1728298.0
2015-09-08 10:00:00,10.25,10.27,10.08,10.09,3299256.0,9.3856,9.4039,9.2299,9.2391,3299256.0
2015-09-08 10:10:00,10.09,10.2,10.08,10.19,1721693.0,9.2391,9.3398,9.2299,9.3306,1721693.0
2015-09-08 10:20:00,10.19,10.3,10.15,10.29,1806462.0,9.3306,9.4314,9.294,9.4222,1806462.0
2015-09-08 10:30:00,10.3,10.37,10.27,10.31,1666202.0,9.4314,9.4955,9.4039,9.4405,1666202.0
2015-09-08 10:40:00,10.32,10.36,10.2,10.27,752044.0,9.4497,9.4863,9.3398,9.4039,752044.0
2015-09-08 10:50:00,10.27,10.34,10.26,10.3,573704.0,9.4039,9.468,9.3947,9.4314,573704.0
2015-09-08 11:00:00,10.3,10.35,10.28,10.3,641717.0,9.4314,9.4771,9.413,9.4314,641717.0
2015-09-08 11:10:00,10.3,10.36,10.3,10.31,645214.0,9.4314,9.4863,9.4314,9.4405,645214.0
2015-09-08 11:20:00,10.31,10.32,10.25,10.3,519088.0,9.4405,9.4497,9.3856,9.4314,519088.0
2015-09-08 11:30:00,10.29,10.36,10.27,10.29,1013254.0,9.4222,9.4863,9.4039,9.4222,1013254.0
2015-09-08 11:40:00,10.29,10.34,10.24,10.26,636714.0,9.4222,9.468,9.3764,9.3947,636714.0
2015-09-08 11:50:00,10.26,10.3,10.24,10.29,325167.0,9.3947,9.4314,9.3764,9.4222,325167.0
2015-09-08 12:00:00,10.29,10.32,10.28,10.3,688294.0,9.4222,9.4497,9.413,9.4314,688294.0
2015-09-08 12:10:00,10.3,10.31,10.27,10.29,403134.0,9.4314,9.4405,9.4039,9.4222,403134.0
2015-09-08 12:20:00,10.29,10.34,10.29,10.33,683512.0,9.4222,9.468,9.4222,9.4588,683512.0
2015-09-08 12:30:00,10.33,10.33,10.28,10.29,394071.0,9.4588,9.4588,9.413,9.4222,394071.0
2015-09-08 12:40:00,10.29,10.32,10.29,10.31,497829.0,9.4222,9.4497,9.4222,9.4405,497829.0
2015-09-08 12:50:00,10.32,10.34,10.3,10.3,1073395.0,9.4497,9.468,9.4314,9.4314,1073395.0
2015-09-08 13:00:00,10.3,10.33,10.29,10.32,462558.0,9.4314,9.4588,9.4222,9.4497,462558.0
2015-09-08 13:10:00,10.33,10.33,10.3,10.31,383926.0,9.4588,9.4588,9.4314,9.4405,383926.0
2015-09-08 13:20:00,10.3,10.34,10.3,10.3,356560.0,9.4314,9.468,9.4314,9.4314,356560.0
2015-09-08 13:30:00,10.3,10.32,10.29,10.32,228960.0,9.4314,9.4497,9.4222,9.4497,228960.0
2015-09-08 13:40:00,10.32,10.35,10.31,10.34,643805.0,9.4497,9.4771,9.4405,9.468,643805.0
2015-09-08 13:50:00,10.33,10.4,10.3,10.37,1062559.0,9.4588,9.5229,9.4314,9.4955,1062559.0
2015-09-08 14:00:00,10.36,10.42,10.36,10.37,547598.0,9.4863,9.5412,9.4863,9.4955,547598.0
2015-09-08 14:10:00,10.38,10.41,10.36,10.41,615008.0,9.5046,9.5321,9.4863,9.5321,615008.0
2015-09-08 14:20:00,10.41,10.42,10.38,10.41,1701246.0,9.5321,9.5412,9.5046,9.5321,1701246.0
2015-09-08 14:30:00,10.41,10.49,10.4,10.47,1740682.0,9.5321,9.6053,9.5229,9.587,1740682.0
2015-09-08 14:40:00,10.47,10.49,10.43,10.48,2238876.0,9.587,9.6053,9.5504,9.5962,2238876.0
2015-09-08 14:50:00,10.47,10.57,10.45,10.54,2168063.0,9.587,9.6786,9.5687,9.6511,2168063.0
2015-09-08 15:00:00,10.53,10.58,10.5,10.51,3861921.0,9.642,9.6877,9.6145,9.6236,3861921.0
2015-09-08 15:10:00,10.51,10.51,10.41,10.45,1828262.0,9.6236,9.6236,9.5321,9.5687,1828262.0
2015-09-08 15:20:00,10.45,10.46,10.41,10.42,1081452.0,9.5687,9.5779,9.5321,9.5412,1081452.0
2015-09-08 15:30:00,10.42,10.54,10.41,10.48,11548405.0,9.5412,9.6511,9.5321,9.5962,11548405.0
2015-09-08 15:40:00,10.49,10.49,10.37,10.45,2138575.0,9.6053,9.6053,9.4955,9.5687,2138575.0
2015-09-08 15:50:00,10.45,10.45,10.39,10.4,3798888.0,9.5687,9.5687,9.5138,9.5229,3798888.0
2015-09-09 09:30:00,10.77,11.18,10.72,11.1,4445981.0,9.8617,10.2371,9.8159,10.1639,4445981.0
2015-09-09 09:40:00,11.1,11.18,11.01,11.03,2625584.0,10.1639,10.2371,10.0815,10.0998,2625584.0
2015-09-09 09:50:00,11.03,11.14,11.01,11.03,1990275.0,10.0998,10.2005,10.0815,10.0998,1990275.0
2015-09-09 10:00:00,11.03,11.1,11.0,11.0,1611016.0,10.0998,10.1639,10.0723,10.0723,1611016.0
2015-09-09 10:10:00,11.0,11.05,10.93,11.02,1513524.0,10.0723,10.1181,10.0082,10.0906,1513524.0
2015-09-09 10:20:00,11.02,11.07,10.97,11.02,757774.0,10.0906,10.1364,10.0449,10.0906,757774.0
2015-09-09 10:30:00,11.01,11.03,10.95,10.95,1345424.0,10.0815,10.0998,10.0265,10.0265,1345424.0
2015-09-09 10:40:00,10.95,10.96,10.84,10.92,1487852.0,10.0265,10.0357,9.9258,9.9991,1487852.0
2015-09-09 10:50:00,10.91,10.92,10.81,10.83,705692.0,9.9899,9.9991,9.8983,9.9167,705692.0
2015-09-09 11:00:00,10.84,10.87,10.82,10.85,813981.0,9.9258,9.9533,9.9075,9.935,813981.0
2015-09-09 11:10:00,10.84,10.88,10.83,10.86,561600.0,9.9258,9.9624,9.9167,9.9441,561600.0
2015-09-09 11:20:00,10.86,10.86,10.75,10.76,781814.0,9.9441,9.9441,9.8434,9.8526,781814.0
2015-09-09 11:30:00,10.76,10.85,10.75,10.79,641214.0,9.8526,9.935,9.8434,9.88,641214.0
2015-09-09 11:40:00,10.79,10.8,10.73,10.74,674313.0,9.88,9.8892,9.8251,9.8343,674313.0
2015-09-09 11:50:00,10.74,10.82,10.72,10.82,430254.0,9.8343,9.9075,9.8159,9.9075,430254.0
2015-09-09 12:00:00,10.82,10.84,10.74,10.78,568493.0,9.9075,9.9258,9.8343,9.8709,568493.0
2015-09-09 12:10:00,10.79,10.81,10.75,10.81,344973.0,9.88,9.8983,9.8434,9.8983,344973.0
2015-09-09 12:20:00,10.81,10.87,10.81,10.86,545953.0,9.8983,9.9533,9.8983,9.9441,545953.0
2015-09-09 12:30:00,10.85,10.87,10.82,10.84,508498.0,9.935,9.9533,9.9075,9.9258,508498.0
2015-09-09 12:40:00,10.84,10.86,10.79,10.81,387995.0,9.9258,9.9441,9.88,9.8983,387995.0
2015-09-09 12:50:00,10.8,10.81,10.76,10.79,548771.0,9.8892,9.8983,9.8526,9.88,548771.0
2015-09-09 13:00:00,10.79,10.83,10.76,10.78,373007.0,9.88,9.9167,9.8526,9.8709,373007.0
2015-09-09 13:10:00,10.78,10.79,10.75,10.77,378271.0,9.8709,9.88,9.8434,9.8617,378271.0
2015-09-09 13:20:00,10.77,10.77,10.68,10.68,520891.0,9.8617,9.8617,9.7793,9.7793,520891.0
2015-09-09 13:30:00,10.69,10.72,10.64,10.68,754196.0,9.7885,9.8159,9.7427,9.7793,754196.0
2015-09-09 13:40:00,10.68,10.69,10.58,10.58,888150.0,9.7793,9.7885,9.6877,9.6877,888150.0
2015-09-09 13:50:00,10.58,10.59,10.49,10.5,1006423.0,9.6877,9.6969,9.6053,9.6145,1006423.0
2015-09-09 14:00:00,10.5,10.5,10.41,10.46,1469581.0,9.6145,9.6145,9.5321,9.5779,1469581.0
2015-09-09 14:10:00,10.45,10.58,10.44,10.57,758237.0,9.5687,9.6877,9.5596,9.6786,758237.0
2015-09-09 14:20:00,10.57,10.57,10.47,10.51,572703.0,9.6786,9.6786,9.587,9.6236,572703.0
2015-09-09 14:30:00,10.51,10.57,10.48,10.56,418917.0,9.6236,9.6786,9.5962,9.6694,418917.0
2015-09-09 14:40:00,10.57,10.58,10.5,10.58,434965.0,9.6786,9.6877,9.6145,9.6877,434965.0
2015-09-09 14:50:00,10.58,10.69,10.55,10.69,722158.0,9.6877,9.7885,9.6603,9.7885,722158.0
2015-09-09 15:00:00,10.68,10.8,10.65,10.76,1413239.0,9.7793,9.8892,9.7518,9.8526,1413239.0
2015-09-09 15:10:00,10.77,10.83,10.74,10.8,1090147.0,9.8617,9.9167,9.8343,9.8892,1090147.0
2015-09-09 15:20:00,10.8,10.82,10.73,10.76,1266527.0,9.8892,9.9075,9.8251,9.8526,1266527.0
2015-09-09 15:30:00,10.77,10.77,10.66,10.73,2100809.0,9.8617,9.8617,9.761,9.8251,2100809.0
2015-09-09 15:40:00,10.73,10.78,10.69,10.78,1638315.0,9.8251,9.8709,9.7885,9.8709,1638315.0
2015-09-09 15:50:00,10.78,10.78,10.69,10.74,3693372.0,9.8709,9.8709,9.7885,9.8343,3693372.0
2015-09-10 09:30:00,10.82,11.05,10.78,11.01,2361016.0,9.9075,10.1181,9.8709,10.0815,2361016.0
2015-09-10 09:40:00,11.02,11.02,10.91,10.97,2878464.0,10.0906,10.0906,9.9899,10.0449,2878464.0
2015-09-10 09:50:00,10.96,10.99,10.87,10.88,2096928.0,10.0357,10.0632,9.9533,9.9624,2096928.0
2015-09-10 10:00:00,10.89,10.96,10.89,10.93,2359054.0,9.9716,10.0357,9.9716,10.0082,2359054.0
2015-09-10 10:10:00,10.94,10.96,10.88,10.95,1377954.0,10.0174,10.0357,9.9624,10.0265,1377954.0
2015-09-10 10:20:00,10.95,11.02,10.95,10.99,2068703.0,10.0265,10.0906,10.0265,10.0632,2068703.0
2015-09-10 10:30:00,11.0,11.2,10.99,11.19,2335054.0,10.0723,10.2555,10.0632,10.2463,2335054.0
2015-09-10 10:40:00,11.2,11.28,11.19,11.25,1885699.0,10.2555,10.3287,10.2463,10.3012,1885699.0
2015-09-10 10:50:00,11.26,11.26,11.05,11.06,1890628.0,10.3104,10.3104,10.1181,10.1273,1890628.0
2015-09-10 11:00:00,11.05,11.1,10.96,10.98,1576037.0,10.1181,10.1639,10.0357,10.054,1576037.0
2015-09-10 11:10:00,10.98,11.05,10.92,11.01,1156210.0,10.054,10.1181,9.9991,10.0815,1156210.0
2015-09-10 11:20:00,11.01,11.05,10.96,11.04,802140.0,10.0815,10.1181,10.0357,10.109,802140.0
2015-09-10 11:30:00,11.04,11.11,10.99,11.1,732963.0,10.109,10.173,10.0632,10.1639,732963.0
2015-09-10 11:40:00,11.11,11.14,11.05,11.08,743358.0,10.173,10.2005,10.1181,10.1456,743358.0
2015-09-10 11:50:00,11.07,11.2,11.07,11.14,877149.0,10.1364,10.2555,10.1364,10.2005,877149.0
2015-09-10 12:00:00,11.14,11.18,11.07,11.15,918311.0,10.2005,10.2371,10.1364,10.2097,918311.0
2015-09-10 12:10:00,11.15,11.17,11.09,11.09,679816.0,10.2097,10.228,10.1547,10.1547,679816.0
2015-09-10 12:20:00,11.1,11.11,11.01,11.05,1173680.0,10.1639,10.173,10.0815,10.1181,1173680.0
2015-09-10 12:30:00,11.05,11.11,11.01,11.08,878733.0,10.1181,10.173,10.0815,10.1456,878733.0
2015-09-10 12:40:00,11.07,11.15,11.05,11.13,471666.0,10.1364,10.2097,10.1181,10.1914,471666.0
2015-09-10 12:50:00,11.12,11.14,11.08,11.1,545038.0,10.1822,10.2005,10.1456,10.1639,545038.0
2015-09-10 13:00:00,11.1,11.15,11.08,11.08,423399.0,10.1639,10.2097,10.1456,10.1456,423399.0
2015-09-10 13:10:00,11.09,11.11,11.07,11.1,493747.0,10.1547,10.173,10.1364,10.1639,493747.0
2015-09-10 13:20:00,11.09,11.16,11.07,11.13,822126.0,10.1547,10.2188,10.1364,10.1914,822126.0
2015-09-10 13:30:00,11.14,11.17,11.1,11.14,568865.0,10.2005,10.228,10.1639,10.2005,568865.0
2015-09-10 13:40:00,11.15,11.16,11.1,11.11,449221.0,10.2097,10.2188,10.1639,10.173,449221.0
2015-09-10 13:50:00,11.12,11.16,11.11,11.15,495017.0,10.1822,10.2188,10.173,10.2097,495017.0
2015-09-10 14:00:00,11.15,11.22,11.14,11.2,1063778.0,10.2097,10.2738,10.2005,10.2555,1063778.0
2015-09-10 14:10:00,11.2,11.26,11.19,11.26,1187167.0,10.2555,10.3104,10.2463,10.3104,1187167.0
2015-09-10 14:20:00,11.25,11.33,11.22,11.3,1554160.0,10.3012,10.3745,10.2738,10.347,1554160.0
2015-09-10 14:30:00,11.3,11.34,11.27,11.27,1372277.0,10.347,10.3837,10.3196,10.3196,1372277.0
2015-09-10 14:40:00,11.27,11.28,11.22,11.23,766762.0,10.3196,10.3287,10.2738,10.2829,766762.0
2015-09-10 14:50:00,11.23,11.27,11.16,11.19,1258101.0,10.2829,10.3196,10.2188,10.2463,1258101.0
2015-09-10 15:00:00,11.19,11.21,11.18,11.2,868988.0,10.2463,10.2646,10.2371,10.2555,868988.0
2015-09-10 15:10:00,11.19,11.24,11.16,11.19,1038578.0,10.2463,10.2921,10.2188,10.2463,1038578.0
2015-09-10 15:20:00,11.19,11.21,11.12,11.13,1316789.0,10.2463,10.2646,10.1822,10.1914,1316789.0
2015-09-10 15:30:00,11.13,11.19,11.11,11.16,1207507.0,10.1914,10.2463,10.173,10.2188,1207507.0
2015-09-10 15:40:00,11.15,11.23,11.12,11.23,2026152.0,10.2097,10.2829,10.1822,10.2829,2026152.0
2015-09-10 15:50:00,11.23,11.33,11.22,11.28,4626824.0,10.2829,10.3745,10.2738,10.3287,4626824.0
2015-09-11 09:30:00,11.31,11.64,11.17,11.54,3027296.0,10.3562,10.6584,10.228,10.5668,3027296.0
2015-09-11 09:40:00,11.53,11.53,11.36,11.37,1728293.0,10.5576,10.5576,10.402,10.4111,1728293.0
2015-09-11 09:50:00,11.37,11.42,11.26,11.27,1797583.0,10.4111,10.4569,10.3104,10.3196,1797583.0
2015-09-11 10:00:00,11.26,11.31,11.22,11.26,1636811.0,10.3104,10.3562,10.2738,10.3104,1636811.0
2015-09-11 10:10:00,11.27,11.33,11.25,11.26,1599658.0,10.3196,10.3745,10.3012,10.3104,1599658.0
2015-09-11 10:20:00,11.25,11.34,11.22,11.31,1703946.0,10.3012,10.3837,10.2738,10.3562,1703946.0
2015-09-11 10:30:00,11.31,11.36,11.25,11.27,1372801.0,10.3562,10.402,10.3012,10.3196,1372801.0
2015-09-11 10:40:00,11.28,11.28,11.18,11.19,1576359.0,10.3287,10.3287,10.2371,10.2463,1576359.0
2015-09-11 10:50:00,11.19,11.2,11.13,11.13,713206.0,10.2463,10.2555,10.1914,10.1914,713206.0
2015-09-11 11:00:00,11.13,11.22,11.1,11.17,1142640.0,10.1914,10.2738,10.1639,10.228,1142640.0
2015-09-11 11:10:00,11.17,11.19,11.14,11.18,574422.0,10.228,10.2463,10.2005,10.2371,574422.0
2015-09-11 11:20:00,11.18,11.29,11.14,11.25,1411887.0,10.2371,10.3379,10.2005,10.3012,1411887.0
2015-09-11 11:30:00,11.25,11.25,11.17,11.24,870010.0,10.3012,10.3012,10.228,10.2921,870010.0
2015-09-11 11:40:00,11.24,11.25,11.19,11.21,387323.0,10.2921,10.3012,10.2463,10.2646,387323.0
2015-09-11 11:50:00,11.2,11.24,11.2,11.22,498616.0,10.2555,10.2921,10.2555,10.2738,498616.0
2015-09-11 12:00:00,11.22,11.27,11.2,11.23,679807.0,10.2738,10.3196,10.2555,10.2829,679807.0
2015-09-11 12:10:00,11.23,11.24,11.14,11.14,532722.0,10.2829,10.2921,10.2005,10.2005,532722.0
2015-09-11 12:20:00,11.15,11.21,11.11,11.21,416207.0,10.2097,10.2646,10.173,10.2646,416207.0
2015-09-11 12:30:00,11.21,11.23,11.16,11.16,651607.0,10.2646,10.2829,10.2188,10.2188,651607.0
2015-09-11 12:40:00,11.17,11.24,11.16,11.24,523072.0,10.228,10.2921,10.2188,10.2921,523072.0
2015-09-11 12:50:00,11.24,11.28,11.22,11.27,685609.0,10.2921,10.3287,10.2738,10.3196,685609.0
2015-09-11 13:00:00,11.27,11.29,11.21,11.24,404037.0,10.3196,10.3379,10.2646,10.2921,404037.0
2015-09-11 13:10:00,11.24,11.26,11.2,11.2,340737.0,10.2921,10.3104,10.2555,10.2555,340737.0
2015-09-11 13:20:00,11.2,11.25,11.16,11.23,772225.0,10.2555,10.3012,10.2188,10.2829,772225.0
2015-09-11 13:30:00,11.23,11.24,11.18,11.2,450778.0,10.2829,10.2921,10.2371,10.2555,450778.0
2015-09-11 13:40:00,11.19,11.23,11.18,11.23,671153.0,10.2463,10.2829,10.2371,10.2829,671153.0
2015-09-11 13:50:00,11.22,11.26,11.2,11.21,353135.0,10.2738,10.3104,10.2555,10.2646,353135.0
2015-09-11 14:00:00,11.21,11.23,11.19,11.2,291115.0,10.2646,10.2829,10.2463,10.2555,291115.0
2015-09-11 14:10:00,11.2,11.22,11.19,11.21,382947.0,10.2555,10.2738,10.2463,10.2646,382947.0
2015-09-11 14:20:00,11.22,11.23,11.17,11.2,545284.0,10.2738,10.2829,10.228,10.2555,545284.0
2015-09-11 14:30:00,11.19,11.29,11.19,11.27,742771.0,10.2463,10.3379,10.2463,10.3196,742771.0
2015-09-11 14:40:00,11.27,11.33,11.26,11.31,1133200.0,10.3196,10.3745,10.3104,10.3562,1133200.0
2015-09-11 14:50:00,11.31,11.33,11.25,11.29,884312.0,10.3562,10.3745,10.3012,10.3379,884312.0
2015-09-11 15:00:00,11.3,11.38,11.29,11.38,1114985.0,10.347,10.4203,10.3379,10.4203,1114985.0
2015-09-11 15:10:00,11.38,11.41,11.35,11.35,1244106.0,10.4203,10.4477,10.3928,10.3928,1244106.0
2015-09-11 15:20:00,11.35,11.37,11.33,11.34,812659.0,10.3928,10.4111,10.3745,10.3837,812659.0
2015-09-11 15:30:00,11.34,11.4,11.34,11.39,1063386.0,10.3837,10.4386,10.3837,10.4294,1063386.0
2015-09-11 15:40:00,11.39,11.4,11.35,11.35,1397217.0,10.4294,10.4386,10.3928,10.3928,1397217.0
2015-09-11 15:50:00,11.35,11.41,11.34,11.39,3498242.0,10.3928,10.4477,10.3837,10.4294,3498242.0
2015-09-14 09:30:00,11.17,11.18,10.88,11.06,2332729.0,10.228,10.2371,9.9624,10.1273,2332729.0
2015-09-14 09:40:00,11.06,11.09,10.91,10.96,800607.0,10.1273,10.1547,9.9899,10.0357,800607.0
2015-09-14 09:50:00,10.96,11.15,10.94,11.15,710537.0,10.0357,10.2097,10.0174,10.2097,710537.0
2015-09-14 10:00:00,11.15,11.16,11.05,11.14,686462.0,10.2097,10.2188,10.1181,10.2005,686462.0
2015-09-14 10:10:00,11.14,11.29,11.14,11.25,1314955.0,10.2005,10.3379,10.2005,10.3012,1314955.0
2015-09-14 10:20:00,11.25,11.27,11.2,11.24,967979.0,10.3012,10.3196,10.2555,10.2921,967979.0
2015-09-14 10:30:00,11.24,11.4,11.21,11.37,1271487.0,10.2921,10.4386,10.2646,10.4111,1271487.0
2015-09-14 10:40:00,11.38,11.4,11.32,11.38,774808.0,10.4203,10.4386,10.3653,10.4203,774808.0
2015-09-14 10:50:00,11.38,11.48,11.37,11.47,951835.0,10.4203,10.5118,10.4111,10.5027,951835.0
2015-09-14 11:00:00,11.46,11.5,11.42,11.44,987706.0,10.4935,10.5302,10.4569,10.4752,987706.0
2015-09-14 11:10:00,11.43,11.53,11.38,11.52,1251482.0,10.4661,10.5576,10.4203,10.5485,1251482.0
2015-09-14 11:20:00,11.52,11.54,11.4,11.42,689432.0,10.5485,10.5668,10.4386,10.4569,689432.0
2015-09-14 11:30:00,11.41,11.42,11.32,11.35,935708.0,10.4477,10.4569,10.3653,10.3928,935708.0
2015-09-14 11:40:00,11.34,11.37,11.27,11.32,764624.0,10.3837,10.4111,10.3196,10.3653,764624.0
2015-09-14 11:50:00,11.32,11.4,11.29,11.38,568793.0,10.3653,10.4386,10.3379,10.4203,568793.0
2015-09-14 12:00:00,11.38,11.39,11.28,11.32,635660.0,10.4203,10.4294,10.3287,10.3653,635660.0
2015-09-14 12:10:00,11.32,11.33,11.26,11.27,475683.0,10.3653,10.3745,10.3104,10.3196,475683.0
2015-09-14 12:20:00,11.27,11.3,11.24,11.29,481151.0,10.3196,10.347,10.2921,10.3379,481151.0
2015-09-14 12:30:00,11.28,11.34,11.26,11.31,627283.0,10.3287,10.3837,10.3104,10.3562,627283.0
2015-09-14 12:40:00,11.32,11.33,11.27,11.33,552250.0,10.3653,10.3745,10.3196,10.3745,552250.0
2015-09-14 12:50:00,11.31,11.32,11.25,11.26,342360.0,10.3562,10.3653,10.3012,10.3104,342360.0
2015-09-14 13:00:00,11.26,11.27,11.24,11.26,272399.0,10.3104,10.3196,10.2921,10.3104,272399.0
2015-09-14 13:10:00,11.26,11.29,11.25,11.27,238278.0,10.3104,10.3379,10.3012,10.3196,238278.0
2015-09-14 13:20:00,11.27,11.27,11.21,11.23,318551.0,10.3196,10.3196,10.2646,10.2829,318551.0
2015-09-14 13:30:00,11.22,11.26,11.21,11.26,312727.0,10.2738,10.3104,10.2646,10.3104,312727.0
2015-09-14 13:40:00,11.25,11.28,11.23,11.25,315312.0,10.3012,10.3287,10.2829,10.3012,315312.0
2015-09-14 13:50:00,11.25,11.25,11.2,11.23,358422.0,10.3012,10.3012,10.2555,10.2829,358422.0
2015-09-14 14:00:00,11.23,11.24,11.16,11.18,442126.0,10.2829,10.2921,10.2188,10.2371,442126.0
2015-09-14 14:10:00,11.18,11.19,11.15,11.19,369829.0,10.2371,10.2463,10.2097,10.2463,369829.0
2015-09-14 14:20:00,11.19,11.21,11.13,11.14,576599.0,10.2463,10.2646,10.1914,10.2005,576599.0
2015-09-14 14:30:00,11.14,11.16,11.12,11.14,285248.0,10.2005,10.2188,10.1822,10.2005,285248.0
2015-09-14 14:40:00,11.13,11.18,11.13,11.16,303045.0,10.1914,10.2371,10.1914,10.2188,303045.0
2015-09-14 14:50:00,11.16,11.22,11.15,11.21,447142.0,10.2188,10.2738,10.2097,10.2646,447142.0
2015-09-14 15:00:00,11.21,11.22,11.17,11.17,474104.0,10.2646,10.2738,10.228,10.228,474104.0
2015-09-14 15:10:00,11.18,11.21,11.17,11.19,499167.0,10.2371,10.2646,10.228,10.2463,499167.0
2015-09-14 15:20:00,11.19,11.2,11.15,11.18,531222.0,10.2463,10.2555,10.2097,10.2371,531222.0
2015-09-14 15:30:00,11.18,11.19,11.14,11.15,602626.0,10.2371,10.2463,10.2005,10.2097,602626.0
2015-09-14 15:40:00,11.15,11.16,11.12,11.13,962251.0,10.2097,10.2188,10.1822,10.1914,962251.0
2015-09-14 15:50:00,11.14,11.18,11.13,11.17,1745828.0,10.2005,10.2371,10.1914,10.228,1745828.0
2015-09-15 09:30:00,11.13,11.24,11.11,11.19,1121743.0,10.1914,10.2921,10.173,10.2463,1121743.0
2015-09-15 09:40:00,11.17,11.23,11.14,11.19,828047.0,10.228,10.2829,10.2005,10.2463,828047.0
2015-09-15 09:50:00,11.18,11.45,11.18,11.31,1736606.0,10.2371,10.4844,10.2371,10.3562,1736606.0
2015-09-15 10:00:00,11.31,11.39,11.27,11.29,832549.0,10.3562,10.4294,10.3196,10.3379,832549.0
2015-09-15 10:10:00,11.29,11.38,11.28,11.36,330680.0,10.3379,10.4203,10.3287,10.402,330680.0
2015-09-15 10:20:00,11.36,11.42,11.32,11.33,677780.0,10.402,10.4569,10.3653,10.3745,677780.0
2015-09-15 10:30:00,11.33,11.34,11.27,11.28,675186.0,10.3745,10.3837,10.3196,10.3287,675186.0
2015-09-15 10:40:00,11.28,11.42,11.28,11.36,735737.0,10.3287,10.4569,10.3287,10.402,735737.0
2015-09-15 10:50:00,11.36,11.39,11.35,11.38,351005.0,10.402,10.4294,10.3928,10.4203,351005.0
2015-09-15 11:00:00,11.38,11.41,11.36,11.39,522000.0,10.4203,10.4477,10.402,10.4294,522000.0
2015-09-15 11:10:00,11.38,11.41,11.37,11.4,601543.0,10.4203,10.4477,10.4111,10.4386,601543.0
2015-09-15 11:20:00,11.4,11.45,11.37,11.44,413545.0,10.4386,10.4844,10.4111,10.4752,413545.0
2015-09-15 11:30:00,11.44,11.48,11.39,11.39,393806.0,10.4752,10.5118,10.4294,10.4294,393806.0
2015-09-15 11:40:00,11.39,11.44,11.39,11.43,274261.0,10.4294,10.4752,10.4294,10.4661,274261.0
2015-09-15 11:50:00,11.43,11.44,11.33,11.37,535254.0,10.4661,10.4752,10.3745,10.4111,535254.0
2015-09-15 12:00:00,11.37,11.39,11.33,11.37,360349.0,10.4111,10.4294,10.3745,10.4111,360349.0
2015-09-15 12:10:00,11.37,11.41,11.35,11.41,577845.0,10.4111,10.4477,10.3928,10.4477,577845.0
2015-09-15 12:20:00,11.4,11.43,11.39,11.42,668428.0,10.4386,10.4661,10.4294,10.4569,668428.0
2015-09-15 12:30:00,11.42,11.43,11.38,11.38,703965.0,10.4569,10.4661,10.4203,10.4203,703965.0
2015-09-15 12:40:00,11.38,11.38,11.28,11.28,691902.0,10.4203,10.4203,10.3287,10.3287,691902.0
2015-09-15 12:50:00,11.29,11.32,11.27,11.3,587986.0,10.3379,10.3653,10.3196,10.347,587986.0
2015-09-15 13:00:00,11.3,11.32,11.23,11.27,570345.0,10.347,10.3653,10.2829,10.3196,570345.0
2015-09-15 13:10:00,11.27,11.29,11.25,11.27,590540.0,10.3196,10.3379,10.3012,10.3196,590540.0
2015-09-15 13:20:00,11.27,11.28,11.22,11.23,817769.0,10.3196,10.3287,10.2738,10.2829,817769.0
2015-09-15 13:30:00,11.24,11.33,11.24,11.31,678285.0,10.2921,10.3745,10.2921,10.3562,678285.0
2015-09-15 13:40:00,11.31,11.33,11.29,11.3,369430.0,10.3562,10.3745,10.3379,10.347,369430.0
2015-09-15 13:50:00,11.3,11.31,11.29,11.31,398122.0,10.347,10.3562,10.3379,10.3562,398122.0
2015-09-15 14:00:00,11.3,11.33,11.29,11.32,264972.0,10.347,10.3745,10.3379,10.3653,264972.0
2015-09-15 14:10:00,11.31,11.36,11.31,11.35,394940.0,10.3562,10.402,10.3562,10.3928,394940.0
2015-09-15 14:20:00,11.35,11.36,11.31,11.36,375317.0,10.3928,10.402,10.3562,10.402,375317.0
2015-09-15 14:30:00,11.36,11.36,11.33,11.34,424227.0,10.402,10.402,10.3745,10.3837,424227.0
2015-09-15 14:40:00,11.34,11.35,11.31,11.33,372158.0,10.3837,10.3928,10.3562,10.3745,372158.0
2015-09-15 14:50:00,11.32,11.35,11.29,11.33,408599.0,10.3653,10.3928,10.3379,10.3745,408599.0
2015-09-15 15:00:00,11.33,11.35,11.3,11.34,757682.0,10.3745,10.3928,10.347,10.3837,757682.0
2015-09-15 15:10:00,11.34,11.37,11.26,11.27,969794.0,10.3837,10.4111,10.3104,10.3196,969794.0
2015-09-15 15:20:00,11.27,11.28,11.25,11.28,728761.0,10.3196,10.3287,10.3012,10.3287,728761.0
2015-09-15 15:30:00,11.28,11.31,11.27,11.3,1177308.0,10.3287,10.3562,10.3196,10.347,1177308.0
2015-09-15 15:40:00,11.3,11.34,11.28,11.29,1630549.0,10.347,10.3837,10.3287,10.3379,1630549.0
2015-09-15 15:50:00,11.28,11.33,11.28,11.29,1687031.0,10.3287,10.3745,10.3287,10.3379,1687031.0
2015-09-16 09:30:00,11.45,11.55,11.4,11.55,1113064.0,10.4844,10.5759,10.4386,10.5759,1113064.0
2015-09-16 09:40:00,11.55,11.58,11.43,11.46,1244272.0,10.5759,10.6034,10.4661,10.4935,1244272.0
2015-09-16 09:50:00,11.46,11.48,11.41,11.44,504113.0,10.4935,10.5118,10.4477,10.4752,504113.0
2015-09-16 10:00:00,11.43,11.54,11.39,11.53,726931.0,10.4661,10.5668,10.4294,10.5576,726931.0
2015-09-16 10:10:00,11.52,11.57,11.51,11.55,791504.0,10.5485,10.5943,10.5393,10.5759,791504.0
2015-09-16 10:20:00,11.55,11.6,11.53,11.55,777129.0,10.5759,10.6217,10.5576,10.5759,777129.0
2015-09-16 10:30:00,11.55,11.59,11.49,11.53,503143.0,10.5759,10.6126,10.521,10.5576,503143.0
2015-09-16 10:40:00,11.53,11.6,11.5,11.56,535859.0,10.5576,10.6217,10.5302,10.5851,535859.0
2015-09-16 10:50:00,11.57,11.68,11.56,11.64,781544.0,10.5943,10.695,10.5851,10.6584,781544.0
2015-09-16 11:00:00,11.63,11.73,11.62,11.72,711208.0,10.6492,10.7408,10.64,10.7316,711208.0
2015-09-16 11:10:00,11.72,11.84,11.71,11.84,1152039.0,10.7316,10.8415,10.7224,10.8415,1152039.0
2015-09-16 11:20:00,11.84,11.87,11.79,11.81,1132037.0,10.8415,10.869,10.7957,10.814,1132037.0
2015-09-16 11:30:00,11.81,11.83,11.75,11.75,594929.0,10.814,10.8323,10.7591,10.7591,594929.0
2015-09-16 11:40:00,11.75,11.77,11.7,11.71,568944.0,10.7591,10.7774,10.7133,10.7224,568944.0
2015-09-16 11:50:00,11.71,11.79,11.71,11.75,392644.0,10.7224,10.7957,10.7224,10.7591,392644.0
2015-09-16 12:00:00,11.75,11.77,11.7,11.72,493474.0,10.7591,10.7774,10.7133,10.7316,493474.0
2015-09-16 12:10:00,11.72,11.76,11.72,11.74,220523.0,10.7316,10.7682,10.7316,10.7499,220523.0
2015-09-16 12:20:00,11.75,11.8,11.74,11.76,440646.0,10.7591,10.8049,10.7499,10.7682,440646.0
2015-09-16 12:30:00,11.77,11.79,11.73,11.79,533838.0,10.7774,10.7957,10.7408,10.7957,533838.0
2015-09-16 12:40:00,11.78,11.79,11.74,11.79,390818.0,10.7865,10.7957,10.7499,10.7957,390818.0
2015-09-16 12:50:00,11.78,11.83,11.78,11.8,417012.0,10.7865,10.8323,10.7865,10.8049,417012.0
2015-09-16 13:00:00,11.8,11.82,11.75,11.8,423760.0,10.8049,10.8232,10.7591,10.8049,423760.0
2015-09-16 13:10:00,11.8,11.82,11.77,11.8,459617.0,10.8049,10.8232,10.7774,10.8049,459617.0
2015-09-16 13:20:00,11.79,11.8,11.71,11.71,513812.0,10.7957,10.8049,10.7224,10.7224,513812.0
2015-09-16 13:30:00,11.72,11.78,11.7,11.71,459465.0,10.7316,10.7865,10.7133,10.7224,459465.0
2015-09-16 13:40:00,11.71,11.72,11.65,11.69,931397.0,10.7224,10.7316,10.6675,10.7041,931397.0
2015-09-16 13:50:00,11.69,11.71,11.68,11.7,290390.0,10.7041,10.7224,10.695,10.7133,290390.0
2015-09-16 14:00:00,11.69,11.74,11.66,11.71,557102.0,10.7041,10.7499,10.6767,10.7224,557102.0
2015-09-16 14:10:00,11.7,11.73,11.68,11.71,378775.0,10.7133,10.7408,10.695,10.7224,378775.0
2015-09-16 14:20:00,11.7,11.74,11.7,11.74,541478.0,10.7133,10.7499,10.7133,10.7499,541478.0
2015-09-16 14:30:00,11.73,11.74,11.69,11.72,650365.0,10.7408,10.7499,10.7041,10.7316,650365.0
2015-09-16 14:40:00,11.72,11.75,11.71,11.75,569178.0,10.7316,10.7591,10.7224,10.7591,569178.0
2015-09-16 14:50:00,11.76,11.79,11.72,11.77,655774.0,10.7682,10.7957,10.7316,10.7774,655774.0
2015-09-16 15:00:00,11.77,11.81,11.75,11.79,856505.0,10.7774,10.814,10.7591,10.7957,856505.0
2015-09-16 15:10:00,11.8,11.84,11.79,11.81,999853.0,10.8049,10.8415,10.7957,10.814,999853.0
2015-09-16 15:20:00,11.81,11.84,11.79,11.83,790983.0,10.814,10.8415,10.7957,10.8323,790983.0
2015-09-16 15:30:00,11.83,11.84,11.8,11.8,778544.0,10.8323,10.8415,10.8049,10.8049,778544.0
2015-09-16 15:40:00,11.8,11.84,11.79,11.8,1349432.0,10.8049,10.8415,10.7957,10.8049,1349432.0
2015-09-16 15:50:00,11.8,11.86,11.8,11.84,2709379.0,10.8049,10.8598,10.8049,10.8415,2709379.0
2015-09-17 09:30:00,11.66,11.8,11.56,11.77,1291643.0,10.6767,10.8049,10.5851,10.7774,1291643.0
2015-09-17 09:40:00,11.76,11.86,11.72,11.84,821016.0,10.7682,10.8598,10.7316,10.8415,821016.0
2015-09-17 09:50:00,11.84,11.85,11.71,11.73,560392.0,10.8415,10.8506,10.7224,10.7408,560392.0
2015-09-17 10:00:00,11.73,11.82,11.69,11.8,1136771.0,10.7408,10.8232,10.7041,10.8049,1136771.0
2015-09-17 10:10:00,11.79,11.83,11.75,11.8,734431.0,10.7957,10.8323,10.7591,10.8049,734431.0
2015-09-17 10:20:00,11.8,11.94,11.79,11.93,1392773.0,10.8049,10.9331,10.7957,10.9239,1392773.0
2015-09-17 10:30:00,11.93,11.93,11.78,11.8,891446.0,10.9239,10.9239,10.7865,10.8049,891446.0
2015-09-17 10:40:00,11.81,11.93,11.79,11.92,980350.0,10.814,10.9239,10.7957,10.9147,980350.0
2015-09-17 10:50:00,11.91,11.92,11.84,11.89,806039.0,10.9056,10.9147,10.8415,10.8873,806039.0
2015-09-17 11:00:00,11.9,11.98,11.89,11.98,1006650.0,10.8964,10.9697,10.8873,10.9697,1006650.0
2015-09-17 11:10:00,11.98,12.09,11.97,12.0,1379644.0,10.9697,11.0704,10.9605,10.988,1379644.0
2015-09-17 11:20:00,12.01,12.07,11.97,12.07,708431.0,10.9971,11.0521,10.9605,11.0521,708431.0
2015-09-17 11:30:00,12.07,12.09,12.01,12.09,864508.0,11.0521,11.0704,10.9971,11.0704,864508.0
2015-09-17 11:40:00,12.09,12.12,12.03,12.12,1082781.0,11.0704,11.0979,11.0155,11.0979,1082781.0
2015-09-17 11:50:00,12.11,12.23,12.11,12.2,1278477.0,11.0887,11.1986,11.0887,11.1711,1278477.0
2015-09-17 12:00:00,12.2,12.23,12.14,12.15,1855221.0,11.1711,11.1986,11.1162,11.1253,1855221.0
2015-09-17 12:10:00,12.15,12.16,12.07,12.1,732461.0,11.1253,11.1345,11.0521,11.0796,732461.0
2015-09-17 12:20:00,12.1,12.14,12.04,12.07,647575.0,11.0796,11.1162,11.0246,11.0521,647575.0
2015-09-17 12:30:00,12.07,12.09,12.0,12.04,808521.0,11.0521,11.0704,10.988,11.0246,808521.0
2015-09-17 12:40:00,12.05,12.06,12.01,12.05,449804.0,11.0338,11.0429,10.9971,11.0338,449804.0
2015-09-17 12:50:00,12.05,12.1,12.03,12.08,539293.0,11.0338,11.0796,11.0155,11.0612,539293.0
2015-09-17 13:00:00,12.09,12.1,12.04,12.05,439028.0,11.0704,11.0796,11.0246,11.0338,439028.0
2015-09-17 13:10:00,12.06,12.17,12.05,12.1,540893.0,11.0429,11.1437,11.0338,11.0796,540893.0
2015-09-17 13:20:00,12.1,12.16,12.08,12.13,720492.0,11.0796,11.1345,11.0612,11.107,720492.0
2015-09-17 13:30:00,12.13,12.15,12.06,12.08,420762.0,11.107,11.1253,11.0429,11.0612,420762.0
2015-09-17 13:40:00,12.08,12.15,12.05,12.15,887480.0,11.0612,11.1253,11.0338,11.1253,887480.0
2015-09-17 13:50:00,12.15,12.16,12.08,12.12,511095.0,11.1253,11.1345,11.0612,11.0979,511095.0
2015-09-17 14:00:00,12.12,12.28,11.97,12.03,2457456.0,11.0979,11.2444,10.9605,11.0155,2457456.0
2015-09-17 14:10:00,12.04,12.33,12.03,12.26,2026899.0,11.0246,11.2902,11.0155,11.2261,2026899.0
2015-09-17 14:20:00,12.26,12.32,12.13,12.14,1160588.0,11.2261,11.281,11.107,11.1162,1160588.0
2015-09-17 14:30:00,12.13,12.32,12.12,12.28,1098533.0,11.107,11.281,11.0979,11.2444,1098533.0
2015-09-17 14:40:00,12.28,12.59,12.27,12.51,2516528.0,11.2444,11.5282,11.2352,11.455,2516528.0
2015-09-17 14:50:00,12.51,12.55,12.45,12.51,1303418.0,11.455,11.4916,11.4,11.455,1303418.0
2015-09-17 15:00:00,12.51,12.52,12.32,12.33,1347801.0,11.455,11.4641,11.281,11.2902,1347801.0
2015-09-17 15:10:00,12.33,12.36,12.21,12.23,1132569.0,11.2902,11.3176,11.1803,11.1986,1132569.0
2015-09-17 15:20:00,12.24,12.24,12.05,12.14,1924713.0,11.2078,11.2078,11.0338,11.1162,1924713.0
2015-09-17 15:30:00,12.14,12.16,12.03,12.05,1706487.0,11.1162,11.1345,11.0155,11.0338,1706487.0
2015-09-17 15:40:00,12.05,12.12,12.02,12.12,1864457.0,11.0338,11.0979,11.0063,11.0979,1864457.0
2015-09-17 15:50:00,12.12,12.12,12.05,12.05,3102069.0,11.0979,11.0979,11.0338,11.0338,3102069.0
2015-09-18 09:30:00,11.34,11.43,11.24,11.34,6154683.0,10.3837,10.4661,10.2921,10.3837,6154683.0
2015-09-18 09:40:00,11.35,11.36,11.03,11.05,3165179.0,10.3928,10.402,10.0998,10.1181,3165179.0
2015-09-18 09:50:00,11.04,11.12,10.84,10.99,3886515.0,10.109,10.1822,9.9258,10.0632,3886515.0
2015-09-18 10:00:00,10.99,11.19,10.97,11.14,1886940.0,10.0632,10.2463,10.0449,10.2005,1886940.0
2015-09-18 10:10:00,11.15,11.18,11.04,11.09,1384949.0,10.2097,10.2371,10.109,10.1547,1384949.0
2015-09-18 10:20:00,11.09,11.19,11.05,11.17,967813.0,10.1547,10.2463,10.1181,10.228,967813.0
2015-09-18 10:30:00,11.17,11.22,11.11,11.12,1048104.0,10.228,10.2738,10.173,10.1822,1048104.0
2015-09-18 10:40:00,11.11,11.15,11.05,11.14,828438.0,10.173,10.2097,10.1181,10.2005,828438.0
2015-09-18 10:50:00,11.15,11.15,11.1,11.13,822936.0,10.2097,10.2097,10.1639,10.1914,822936.0
2015-09-18 11:00:00,11.13,11.14,11.08,11.11,652385.0,10.1914,10.2005,10.1456,10.173,652385.0
2015-09-18 11:10:00,11.11,11.12,11.08,11.09,920441.0,10.173,10.1822,10.1456,10.1547,920441.0
2015-09-18 11:20:00,11.09,11.11,11.0,11.0,1070683.0,10.1547,10.173,10.0723,10.0723,1070683.0
2015-09-18 11:30:00,11.01,11.1,10.97,11.1,1417386.0,10.0815,10.1639,10.0449,10.1639,1417386.0
2015-09-18 11:40:00,11.1,11.15,11.07,11.12,600146.0,10.1639,10.2097,10.1364,10.1822,600146.0
2015-09-18 11:50:00,11.12,11.12,11.05,11.05,597524.0,10.1822,10.1822,10.1181,10.1181,597524.0
2015-09-18 12:00:00,11.05,11.06,11.0,11.06,764661.0,10.1181,10.1273,10.0723,10.1273,764661.0
2015-09-18 12:10:00,11.05,11.09,11.03,11.08,572558.0,10.1181,10.1547,10.0998,10.1456,572558.0
2015-09-18 12:20:00,11.08,11.09,11.01,11.03,452036.0,10.1456,10.1547,10.0815,10.0998,452036.0
2015-09-18 12:30:00,11.03,11.05,11.01,11.04,387308.0,10.0998,10.1181,10.0815,10.109,387308.0
2015-09-18 12:40:00,11.05,11.05,11.0,11.01,738573.0,10.1181,10.1181,10.0723,10.0815,738573.0
2015-09-18 12:50:00,11.01,11.04,11.0,11.03,404631.0,10.0815,10.109,10.0723,10.0998,404631.0
2015-09-18 13:00:00,11.02,11.03,10.98,11.01,530296.0,10.0906,10.0998,10.054,10.0815,530296.0
2015-09-18 13:10:00,11.0,11.01,10.91,10.92,1006499.0,10.0723,10.0815,9.9899,9.9991,1006499.0
2015-09-18 13:20:00,10.92,10.92,10.89,10.9,567668.0,9.9991,9.9991,9.9716,9.9808,567668.0
2015-09-18 13:30:00,10.9,10.92,10.88,10.88,673271.0,9.9808,9.9991,9.9624,9.9624,673271.0
2015-09-18 13:40:00,10.88,10.89,10.8,10.8,1107152.0,9.9624,9.9716,9.8892,9.8892,1107152.0
2015-09-18 13:50:00,10.81,10.81,10.66,10.67,2199910.0,9.8983,9.8983,9.761,9.7702,2199910.0
2015-09-18 14:00:00,10.68,10.73,10.62,10.67,2049993.0,9.7793,9.8251,9.7244,9.7702,2049993.0
2015-09-18 14:10:00,10.67,10.67,10.58,10.59,1564496.0,9.7702,9.7702,9.6877,9.6969,1564496.0
2015-09-18 14:20:00,10.59,10.69,10.54,10.65,2025906.0,9.6969,9.7885,9.6511,9.7518,2025906.0
2015-09-18 14:30:00,10.65,10.69,10.63,10.68,1086477.0,9.7518,9.7885,9.7335,9.7793,1086477.0
2015-09-18 14:40:00,10.69,10.71,10.65,10.68,1003777.0,9.7885,9.8068,9.7518,9.7793,1003777.0
2015-09-18 14:50:00,10.68,10.79,10.67,10.77,1628619.0,9.7793,9.88,9.7702,9.8617,1628619.0
2015-09-18 15:00:00,10.78,10.85,10.75,10.82,2237277.0,9.8709,9.935,9.8434,9.9075,2237277.0
2015-09-18 15:10:00,10.82,10.88,10.78,10.82,2079559.0,9.9075,9.9624,9.8709,9.9075,2079559.0
2015-09-18 15:20:00,10.81,10.83,10.69,10.7,1188565.0,9.8983,9.9167,9.7885,9.7976,1188565.0
2015-09-18 15:30:00,10.69,10.74,10.69,10.7,1435834.0,9.7885,9.8343,9.7885,9.7976,1435834.0
2015-09-18 15:40:00,10.7,10.77,10.7,10.71,2738458.0,9.7976,9.8617,9.7976,9.8068,2738458.0
2015-09-18 15:50:00,10.71,10.8,10.7,10.74,6764830.0,9.8068,9.8892,9.7976,9.8343,6764830.0
2015-09-21 09:30:00,10.77,10.9,10.68,10.69,2373601.0,9.8617,9.9808,9.7793,9.7885,2373601.0
2015-09-21 09:40:00,10.7,10.76,10.66,10.67,1039773.0,9.7976,9.8526,9.761,9.7702,1039773.0
2015-09-21 09:50:00,10.67,10.68,10.55,10.66,1766339.0,9.7702,9.7793,9.6603,9.761,1766339.0
2015-09-21 10:00:00,10.66,10.68,10.57,10.67,1285637.0,9.761,9.7793,9.6786,9.7702,1285637.0
2015-09-21 10:10:00,10.67,10.7,10.62,10.64,931847.0,9.7702,9.7976,9.7244,9.7427,931847.0
2015-09-21 10:20:00,10.65,10.74,10.64,10.71,935491.0,9.7518,9.8343,9.7427,9.8068,935491.0
2015-09-21 10:30:00,10.71,10.75,10.69,10.72,782846.0,9.8068,9.8434,9.7885,9.8159,782846.0
2015-09-21 10:40:00,10.73,10.78,10.71,10.77,799003.0,9.8251,9.8709,9.8068,9.8617,799003.0
2015-09-21 10:50:00,10.78,10.83,10.75,10.76,799459.0,9.8709,9.9167,9.8434,9.8526,799459.0
2015-09-21 11:00:00,10.76,10.79,10.74,10.75,677259.0,9.8526,9.88,9.8343,9.8434,677259.0
2015-09-21 11:10:00,10.75,10.8,10.74,10.79,574464.0,9.8434,9.8892,9.8343,9.88,574464.0
2015-09-21 11:20:00,10.79,10.79,10.72,10.72,596576.0,9.88,9.88,9.8159,9.8159,596576.0
2015-09-21 11:30:00,10.72,10.73,10.68,10.71,726999.0,9.8159,9.8251,9.7793,9.8068,726999.0
2015-09-21 11:40:00,10.71,10.75,10.7,10.75,887559.0,9.8068,9.8434,9.7976,9.8434,887559.0
2015-09-21 11:50:00,10.74,10.75,10.72,10.72,343371.0,9.8343,9.8434,9.8159,9.8159,343371.0
2015-09-21 12:00:00,10.72,10.75,10.71,10.71,695730.0,9.8159,9.8434,9.8068,9.8068,695730.0
2015-09-21 12:10:00,10.72,10.72,10.7,10.71,332243.0,9.8159,9.8159,9.7976,9.8068,332243.0
2015-09-21 12:20:00,10.71,10.71,10.7,10.71,264548.0,9.8068,9.8068,9.7976,9.8068,264548.0
2015-09-21 12:30:00,10.71,10.71,10.7,10.71,219036.0,9.8068,9.8068,9.7976,9.8068,219036.0
2015-09-21 12:40:00,10.71,10.71,10.7,10.7,157013.0,9.8068,9.8068,9.7976,9.7976,157013.0
2015-09-21 12:50:00,10.7,10.71,10.58,10.62,1442394.0,9.7976,9.8068,9.6877,9.7244,1442394.0
2015-09-21 13:00:00,10.62,10.68,10.61,10.65,599389.0,9.7244,9.7793,9.7152,9.7518,599389.0
2015-09-21 13:10:00,10.65,10.67,10.59,10.66,629650.0,9.7518,9.7702,9.6969,9.761,629650.0
2015-09-21 13:20:00,10.66,10.71,10.65,10.67,510004.0,9.761,9.8068,9.7518,9.7702,510004.0
2015-09-21 13:30:00,10.67,10.68,10.64,10.66,555737.0,9.7702,9.7793,9.7427,9.761,555737.0
2015-09-21 13:40:00,10.66,10.66,10.61,10.61,569559.0,9.761,9.761,9.7152,9.7152,569559.0
2015-09-21 13:50:00,10.61,10.62,10.53,10.57,842085.0,9.7152,9.7244,9.642,9.6786,842085.0
2015-09-21 14:00:00,10.57,10.6,10.56,10.57,589937.0,9.6786,9.7061,9.6694,9.6786,589937.0
2015-09-21 14:10:00,10.57,10.6,10.53,10.58,824312.0,9.6786,9.7061,9.642,9.6877,824312.0
2015-09-21 14:20:00,10.57,10.61,10.56,10.61,495571.0,9.6786,9.7152,9.6694,9.7152,495571.0
2015-09-21 14:30:00,10.61,10.61,10.58,10.58,487345.0,9.7152,9.7152,9.6877,9.6877,487345.0
2015-09-21 14:40:00,10.59,10.6,10.55,10.59,493646.0,9.6969,9.7061,9.6603,9.6969,493646.0
2015-09-21 14:50:00,10.59,10.68,10.58,10.65,1105642.0,9.6969,9.7793,9.6877,9.7518,1105642.0
2015-09-21 15:00:00,10.65,10.67,10.62,10.63,338586.0,9.7518,9.7702,9.7244,9.7335,338586.0
2015-09-21 15:10:00,10.63,10.65,10.58,10.65,1057939.0,9.7335,9.7518,9.6877,9.7518,1057939.0
2015-09-21 15:20:00,10.65,10.67,10.64,10.65,779144.0,9.7518,9.7702,9.7427,9.7518,779144.0
2015-09-21 15:30:00,10.64,10.65,10.55,10.55,1197476.0,9.7427,9.7518,9.6603,9.6603,1197476.0
2015-09-21 15:40:00,10.55,10.57,10.51,10.54,1539149.0,9.6603,9.6786,9.6236,9.6511,1539149.0
2015-09-21 15:50:00,10.54,10.55,10.52,10.53,1321074.0,9.6511,9.6603,9.6328,9.642,1321074.0
2015-09-22 09:30:00,10.0,10.01,9.76,9.83,4477732.0,9.1567,9.1658,8.9369,9.001,4477732.0
2015-09-22 09:40:00,9.84,9.9,9.78,9.8,2237003.0,9.0102,9.0651,8.9552,8.9735,2237003.0
2015-09-22 09:50:00,9.8,9.93,9.72,9.92,2864380.0,8.9735,9.0926,8.9003,9.0834,2864380.0
2015-09-22 10:00:00,9.91,9.97,9.88,9.9,1308133.0,9.0742,9.1292,9.0468,9.0651,1308133.0
2015-09-22 10:10:00,9.89,9.94,9.79,9.83,2679568.0,9.0559,9.1017,8.9644,9.001,2679568.0
2015-09-22 10:20:00,9.83,9.94,9.79,9.9,1743195.0,9.001,9.1017,8.9644,9.0651,1743195.0
2015-09-22 10:30:00,9.9,9.98,9.87,9.98,2522411.0,9.0651,9.1383,9.0376,9.1383,2522411.0
2015-09-22 10:40:00,9.98,10.07,9.97,10.0,1997385.0,9.1383,9.2208,9.1292,9.1567,1997385.0
2015-09-22 10:50:00,10.0,10.27,9.99,10.27,2657878.0,9.1567,9.4039,9.1475,9.4039,2657878.0
2015-09-22 11:00:00,10.27,10.3,10.16,10.28,2659714.0,9.4039,9.4314,9.3032,9.413,2659714.0
2015-09-22 11:10:00,10.28,10.33,10.19,10.32,1645882.0,9.413,9.4588,9.3306,9.4497,1645882.0
2015-09-22 11:20:00,10.33,10.38,10.31,10.34,2222770.0,9.4588,9.5046,9.4405,9.468,2222770.0
2015-09-22 11:30:00,10.34,10.47,10.29,10.3,2576996.0,9.468,9.587,9.4222,9.4314,2576996.0
2015-09-22 11:40:00,10.31,10.36,10.2,10.36,1717740.0,9.4405,9.4863,9.3398,9.4863,1717740.0
2015-09-22 11:50:00,10.36,10.36,10.23,10.31,1617796.0,9.4863,9.4863,9.3673,9.4405,1617796.0
2015-09-22 12:00:00,10.31,10.45,10.27,10.38,1576006.0,9.4405,9.5687,9.4039,9.5046,1576006.0
2015-09-22 12:10:00,10.38,10.48,10.37,10.46,1126278.0,9.5046,9.5962,9.4955,9.5779,1126278.0
2015-09-22 12:20:00,10.47,10.59,10.46,10.59,1551056.0,9.587,9.6969,9.5779,9.6969,1551056.0
2015-09-22 12:30:00,10.58,10.64,10.53,10.57,1265635.0,9.6877,9.7427,9.642,9.6786,1265635.0
2015-09-22 12:40:00,10.57,10.69,10.54,10.56,1724545.0,9.6786,9.7885,9.6511,9.6694,1724545.0
2015-09-22 12:50:00,10.56,10.59,10.36,10.46,2020557.0,9.6694,9.6969,9.4863,9.5779,2020557.0
2015-09-22 13:00:00,10.46,10.51,10.34,10.36,1401198.0,9.5779,9.6236,9.468,9.4863,1401198.0
2015-09-22 13:10:00,10.36,10.43,10.35,10.42,1565037.0,9.4863,9.5504,9.4771,9.5412,1565037.0
2015-09-22 13:20:00,10.43,10.45,10.32,10.36,1454696.0,9.5504,9.5687,9.4497,9.4863,1454696.0
2015-09-22 13:30:00,10.35,10.47,10.35,10.46,1153155.0,9.4771,9.587,9.4771,9.5779,1153155.0
2015-09-22 13:40:00,10.45,10.58,10.45,10.52,1265222.0,9.5687,9.6877,9.5687,9.6328,1265222.0
2015-09-22 13:50:00,10.52,10.71,10.5,10.7,1584520.0,9.6328,9.8068,9.6145,9.7976,1584520.0
2015-09-22 14:00:00,10.7,10.7,10.56,10.69,1883097.0,9.7976,9.7976,9.6694,9.7885,1883097.0
2015-09-22 14:10:00,10.69,10.72,10.63,10.66,1729501.0,9.7885,9.8159,9.7335,9.761,1729501.0
2015-09-22 14:20:00,10.66,10.76,10.63,10.69,1877048.0,9.761,9.8526,9.7335,9.7885,1877048.0
2015-09-22 14:30:00,10.69,10.78,10.69,10.71,1651732.0,9.7885,9.8709,9.7885,9.8068,1651732.0
2015-09-22 14:40:00,10.71,10.73,10.56,10.57,1846368.0,9.8068,9.8251,9.6694,9.6786,1846368.0
2015-09-22 14:50:00,10.57,10.61,10.54,10.6,1709080.0,9.6786,9.7152,9.6511,9.7061,1709080.0
2015-09-22 15:00:00,10.6,10.64,10.58,10.63,1729982.0,9.7061,9.7427,9.6877,9.7335,1729982.0
2015-09-22 15:10:00,10.63,10.69,10.6,10.63,2575998.0,9.7335,9.7885,9.7061,9.7335,2575998.0
2015-09-22 15:20:00,10.63,10.64,10.55,10.62,1986057.0,9.7335,9.7427,9.6603,9.7244,1986057.0
2015-09-22 15:30:00,10.62,10.65,10.59,10.61,2678350.0,9.7244,9.7518,9.6969,9.7152,2678350.0
2015-09-22 15:40:00,10.61,10.63,10.55,10.59,3093067.0,9.7152,9.7335,9.6603,9.6969,3093067.0
2015-09-22 15:50:00,10.58,10.61,10.52,10.6,4654749.0,9.6877,9.7152,9.6328,9.7061,4654749.0
2015-09-23 09:30:00,10.62,10.67,10.29,10.4,1570115.0,9.7244,9.7702,9.4222,9.5229,1570115.0
2015-09-23 09:40:00,10.4,10.43,10.33,10.36,944205.0,9.5229,9.5504,9.4588,9.4863,944205.0
2015-09-23 09:50:00,10.36,10.44,10.31,10.4,579683.0,9.4863,9.5596,9.4405,9.5229,579683.0
2015-09-23 10:00:00,10.4,10.43,10.31,10.31,946738.0,9.5229,9.5504,9.4405,9.4405,946738.0
2015-09-23 10:10:00,10.31,10.38,10.25,10.3,853017.0,9.4405,9.5046,9.3856,9.4314,853017.0
2015-09-23 10:20:00,10.3,10.31,10.22,10.29,667202.0,9.4314,9.4405,9.3581,9.4222,667202.0
2015-09-23 10:30:00,10.29,10.38,10.28,10.36,683243.0,9.4222,9.5046,9.413,9.4863,683243.0
2015-09-23 10:40:00,10.35,10.36,10.27,10.31,479258.0,9.4771,9.4863,9.4039,9.4405,479258.0
2015-09-23 10:50:00,10.31,10.36,10.15,10.17,814010.0,9.4405,9.4863,9.294,9.3123,814010.0
2015-09-23 11:00:00,10.17,10.22,10.11,10.16,761663.0,9.3123,9.3581,9.2574,9.3032,761663.0
2015-09-23 11:10:00,10.17,10.18,10.05,10.09,748057.0,9.3123,9.3215,9.2024,9.2391,748057.0
2015-09-23 11:20:00,10.09,10.1,10.05,10.05,623957.0,9.2391,9.2482,9.2024,9.2024,623957.0
2015-09-23 11:30:00,10.06,10.06,10.0,10.02,772101.0,9.2116,9.2116,9.1567,9.175,772101.0
2015-09-23 11:40:00,10.01,10.03,9.99,10.03,1038502.0,9.1658,9.1841,9.1475,9.1841,1038502.0
2015-09-23 11:50:00,10.02,10.05,9.99,10.03,745348.0,9.175,9.2024,9.1475,9.1841,745348.0
2015-09-23 12:00:00,10.04,10.04,9.98,9.99,1027570.0,9.1933,9.1933,9.1383,9.1475,1027570.0
2015-09-23 12:10:00,9.99,10.05,9.99,10.04,597640.0,9.1475,9.2024,9.1475,9.1933,597640.0
2015-09-23 12:20:00,10.04,10.05,10.0,10.01,472463.0,9.1933,9.2024,9.1567,9.1658,472463.0
2015-09-23 12:30:00,10.01,10.03,9.99,10.0,382182.0,9.1658,9.1841,9.1475,9.1567,382182.0
2015-09-23 12:40:00,10.01,10.04,9.99,10.04,419125.0,9.1658,9.1933,9.1475,9.1933,419125.0
2015-09-23 12:50:00,10.04,10.09,10.03,10.08,469638.0,9.1933,9.2391,9.1841,9.2299,469638.0
2015-09-23 13:00:00,10.09,10.13,10.08,10.08,776376.0,9.2391,9.2757,9.2299,9.2299,776376.0
2015-09-23 13:10:00,10.09,10.1,10.03,10.05,477783.0,9.2391,9.2482,9.1841,9.2024,477783.0
2015-09-23 13:20:00,10.04,10.05,10.01,10.02,647298.0,9.1933,9.2024,9.1658,9.175,647298.0
2015-09-23 13:30:00,10.03,10.03,9.98,10.0,977669.0,9.1841,9.1841,9.1383,9.1567,977669.0
2015-09-23 13:40:00,10.0,10.11,9.98,10.06,912015.0,9.1567,9.2574,9.1383,9.2116,912015.0
2015-09-23 13:50:00,10.07,10.07,9.99,10.02,338571.0,9.2208,9.2208,9.1475,9.175,338571.0
2015-09-23 14:00:00,10.01,10.04,9.99,10.01,493511.0,9.1658,9.1933,9.1475,9.1658,493511.0
2015-09-23 14:10:00,10.02,10.02,9.96,9.98,867491.0,9.175,9.175,9.12,9.1383,867491.0
2015-09-23 14:20:00,9.99,10.01,9.96,9.98,1354142.0,9.1475,9.1658,9.12,9.1383,1354142.0
2015-09-23 14:30:00,9.99,10.09,9.97,10.05,1341882.0,9.1475,9.2391,9.1292,9.2024,1341882.0
2015-09-23 14:40:00,10.05,10.06,10.0,10.01,316068.0,9.2024,9.2116,9.1567,9.1658,316068.0
2015-09-23 14:50:00,10.0,10.03,9.99,10.02,993617.0,9.1567,9.1841,9.1475,9.175,993617.0
2015-09-23 15:00:00,10.02,10.05,10.0,10.03,477417.0,9.175,9.2024,9.1567,9.1841,477417.0
2015-09-23 15:10:00,10.03,10.04,10.01,10.02,1158596.0,9.1841,9.1933,9.1658,9.175,1158596.0
2015-09-23 15:20:00,10.02,10.05,10.0,10.0,769817.0,9.175,9.2024,9.1567,9.1567,769817.0
2015-09-23 15:30:00,10.0,10.03,9.99,10.0,925133.0,9.1567,9.1841,9.1475,9.1567,925133.0
2015-09-23 15:40:00,9.99,10.02,9.99,10.0,1202589.0,9.1475,9.175,9.1475,9.1567,1202589.0
2015-09-23 15:50:00,10.01,10.01,9.98,9.99,2151149.0,9.1658,9.1658,9.1383,9.1475,2151149.0
2015-09-24 09:30:00,9.7,9.88,9.7,9.87,2197566.0,8.882,9.0468,8.882,9.0376,2197566.0
2015-09-24 09:40:00,9.87,9.97,9.77,9.81,1696042.0,9.0376,9.1292,8.9461,8.9827,1696042.0
2015-09-24 09:50:00,9.81,9.9,9.77,9.87,1092289.0,8.9827,9.0651,8.9461,9.0376,1092289.0
2015-09-24 10:00:00,9.87,10.04,9.86,10.03,1578706.0,9.0376,9.1933,9.0285,9.1841,1578706.0
2015-09-24 10:10:00,10.03,10.07,9.88,9.9,2023532.0,9.1841,9.2208,9.0468,9.0651,2023532.0
2015-09-24 10:20:00,9.91,9.92,9.81,9.82,1099478.0,9.0742,9.0834,8.9827,8.9918,1099478.0
2015-09-24 10:30:00,9.82,9.91,9.74,9.78,1778443.0,8.9918,9.0742,8.9186,8.9552,1778443.0
2015-09-24 10:40:00,9.77,9.79,9.71,9.78,740509.0,8.9461,8.9644,8.8911,8.9552,740509.0
2015-09-24 10:50:00,9.77,9.79,9.7,9.71,1341490.0,8.9461,8.9644,8.882,8.8911,1341490.0
2015-09-24 11:00:00,9.7,9.71,9.6,9.61,1491842.0,8.882,8.8911,8.7904,8.7995,1491842.0
2015-09-24 11:10:00,9.61,9.63,9.57,9.61,1125280.0,8.7995,8.8179,8.7629,8.7995,1125280.0
2015-09-24 11:20:00,9.62,9.67,9.59,9.64,1821924.0,8.8087,8.8545,8.7812,8.827,1821924.0
2015-09-24 11:30:00,9.65,9.77,9.64,9.76,1646527.0,8.8362,8.9461,8.827,8.9369,1646527.0
2015-09-24 11:40:00,9.76,9.78,9.66,9.68,853164.0,8.9369,8.9552,8.8453,8.8636,853164.0
2015-09-24 11:50:00,9.68,9.71,9.57,9.65,1567355.0,8.8636,8.8911,8.7629,8.8362,1567355.0
2015-09-24 12:00:00,9.65,9.68,9.59,9.62,1049409.0,8.8362,8.8636,8.7812,8.8087,1049409.0
2015-09-24 12:10:00,9.61,9.66,9.58,9.6,921078.0,8.7995,8.8453,8.7721,8.7904,921078.0
2015-09-24 12:20:00,9.6,9.67,9.59,9.66,772860.0,8.7904,8.8545,8.7812,8.8453,772860.0
2015-09-24 12:30:00,9.66,9.7,9.64,9.64,747044.0,8.8453,8.882,8.827,8.827,747044.0
2015-09-24 12:40:00,9.64,9.72,9.64,9.71,628795.0,8.827,8.9003,8.827,8.8911,628795.0
2015-09-24 12:50:00,9.71,9.72,9.68,9.69,1025351.0,8.8911,8.9003,8.8636,8.8728,1025351.0
2015-09-24 13:00:00,9.68,9.71,9.68,9.71,775712.0,8.8636,8.8911,8.8636,8.8911,775712.0
2015-09-24 13:10:00,9.71,9.71,9.68,9.7,585258.0,8.8911,8.8911,8.8636,8.882,585258.0
2015-09-24 13:20:00,9.7,9.77,9.69,9.77,555541.0,8.882,8.9461,8.8728,8.9461,555541.0
2015-09-24 13:30:00,9.77,9.8,9.74,9.77,933086.0,8.9461,8.9735,8.9186,8.9461,933086.0
2015-09-24 13:40:00,9.77,9.91,9.76,9.86,1535036.0,8.9461,9.0742,8.9369,9.0285,1535036.0
2015-09-24 13:50:00,9.87,9.93,9.86,9.89,744583.0,9.0376,9.0926,9.0285,9.0559,744583.0
2015-09-24 14:00:00,9.9,9.9,9.82,9.83,622142.0,9.0651,9.0651,8.9918,9.001,622142.0
2015-09-24 14:10:00,9.83,9.95,9.82,9.94,1323814.0,9.001,9.1109,8.9918,9.1017,1323814.0
2015-09-24 14:20:00,9.95,10.03,9.91,10.0,1156502.0,9.1109,9.1841,9.0742,9.1567,1156502.0
2015-09-24 14:30:00,10.0,10.04,9.99,10.02,612142.0,9.1567,9.1933,9.1475,9.175,612142.0
2015-09-24 14:40:00,10.02,10.12,9.97,10.12,1023089.0,9.175,9.2665,9.1292,9.2665,1023089.0
2015-09-24 14:50:00,10.12,10.14,10.05,10.07,846240.0,9.2665,9.2849,9.2024,9.2208,846240.0
2015-09-24 15:00:00,10.06,10.07,9.98,9.99,656926.0,9.2116,9.2208,9.1383,9.1475,656926.0
2015-09-24 15:10:00,9.99,10.06,9.96,10.06,811388.0,9.1475,9.2116,9.12,9.2116,811388.0
2015-09-24 15:20:00,10.05,10.08,9.99,10.02,1274503.0,9.2024,9.2299,9.1475,9.175,1274503.0
2015-09-24 15:30:00,10.01,10.03,9.94,9.96,914612.0,9.1658,9.1841,9.1017,9.12,914612.0
2015-09-24 15:40:00,9.97,10.0,9.92,9.94,1314157.0,9.1292,9.1567,9.0834,9.1017,1314157.0
2015-09-24 15:50:00,9.95,10.01,9.89,9.99,2166740.0,9.1109,9.1658,9.0559,9.1475,2166740.0
2015-09-25 09:30:00,10.06,10.08,9.9,9.96,1647357.0,9.2116,9.2299,9.0651,9.12,1647357.0
2015-09-25 09:40:00,9.96,9.96,9.85,9.9,926666.0,9.12,9.12,9.0193,9.0651,926666.0
2015-09-25 09:50:00,9.9,9.97,9.87,9.87,855064.0,9.0651,9.1292,9.0376,9.0376,855064.0
2015-09-25 10:00:00,9.88,9.89,9.77,9.84,1084610.0,9.0468,9.0559,8.9461,9.0102,1084610.0
2015-09-25 10:10:00,9.84,9.84,9.7,9.75,1202668.0,9.0102,9.0102,8.882,8.9277,1202668.0
2015-09-25 10:20:00,9.75,9.77,9.65,9.65,1341243.0,8.9277,8.9461,8.8362,8.8362,1341243.0
2015-09-25 10:30:00,9.66,9.68,9.6,9.68,1020758.0,8.8453,8.8636,8.7904,8.8636,1020758.0
2015-09-25 10:40:00,9.68,9.72,9.65,9.72,733665.0,8.8636,8.9003,8.8362,8.9003,733665.0
2015-09-25 10:50:00,9.72,9.76,9.67,9.69,759178.0,8.9003,8.9369,8.8545,8.8728,759178.0
2015-09-25 11:00:00,9.68,9.69,9.6,9.65,699038.0,8.8636,8.8728,8.7904,8.8362,699038.0
2015-09-25 11:10:00,9.64,9.81,9.64,9.8,1419829.0,8.827,8.9827,8.827,8.9735,1419829.0
2015-09-25 11:20:00,9.8,9.85,9.78,9.83,775865.0,8.9735,9.0193,8.9552,9.001,775865.0
2015-09-25 11:30:00,9.83,9.84,9.79,9.82,1092438.0,9.001,9.0102,8.9644,8.9918,1092438.0
2015-09-25 11:40:00,9.82,9.87,9.79,9.82,889128.0,8.9918,9.0376,8.9644,8.9918,889128.0
2015-09-25 11:50:00,9.81,9.88,9.81,9.85,881608.0,8.9827,9.0468,8.9827,9.0193,881608.0
2015-09-25 12:00:00,9.85,9.87,9.84,9.85,795901.0,9.0193,9.0376,9.0102,9.0193,795901.0
2015-09-25 12:10:00,9.86,9.89,9.77,9.77,535016.0,9.0285,9.0559,8.9461,8.9461,535016.0
2015-09-25 12:20:00,9.77,9.81,9.77,9.79,295451.0,8.9461,8.9827,8.9461,8.9644,295451.0
2015-09-25 12:30:00,9.79,9.82,9.78,9.82,274980.0,8.9644,8.9918,8.9552,8.9918,274980.0
2015-09-25 12:40:00,9.82,9.84,9.8,9.83,252787.0,8.9918,9.0102,8.9735,9.001,252787.0
2015-09-25 12:50:00,9.83,9.86,9.82,9.86,488470.0,9.001,9.0285,8.9918,9.0285,488470.0
2015-09-25 13:00:00,9.86,9.9,9.83,9.88,896122.0,9.0285,9.0651,9.001,9.0468,896122.0
2015-09-25 13:10:00,9.88,9.95,9.87,9.92,739887.0,9.0468,9.1109,9.0376,9.0834,739887.0
2015-09-25 13:20:00,9.93,9.94,9.88,9.89,858245.0,9.0926,9.1017,9.0468,9.0559,858245.0
2015-09-25 13:30:00,9.9,9.92,9.87,9.91,541871.0,9.0651,9.0834,9.0376,9.0742,541871.0
2015-09-25 13:40:00,9.91,9.92,9.85,9.89,327902.0,9.0742,9.0834,9.0193,9.0559,327902.0
2015-09-25 13:50:00,9.9,9.9,9.84,9.86,323056.0,9.0651,9.0651,9.0102,9.0285,323056.0
2015-09-25 14:00:00,9.86,9.89,9.85,9.86,316966.0,9.0285,9.0559,9.0193,9.0285,316966.0
2015-09-25 14:10:00,9.86,9.88,9.82,9.82,558339.0,9.0285,9.0468,8.9918,8.9918,558339.0
2015-09-25 14:20:00,9.82,9.84,9.73,9.76,1203496.0,8.9918,9.0102,8.9094,8.9369,1203496.0
2015-09-25 14:30:00,9.76,9.8,9.71,9.78,611009.0,8.9369,8.9735,8.8911,8.9552,611009.0
2015-09-25 14:40:00,9.78,9.81,9.72,9.72,726844.0,8.9552,8.9827,8.9003,8.9003,726844.0
2015-09-25 14:50:00,9.72,9.76,9.7,9.76,667395.0,8.9003,8.9369,8.882,8.9369,667395.0
2015-09-25 15:00:00,9.76,9.77,9.66,9.75,1251095.0,8.9369,8.9461,8.8453,8.9277,1251095.0
2015-09-25 15:10:00,9.75,9.76,9.68,9.72,982181.0,8.9277,8.9369,8.8636,8.9003,982181.0
2015-09-25 15:20:00,9.72,9.77,9.71,9.76,1143560.0,8.9003,8.9461,8.8911,8.9369,1143560.0
2015-09-25 15:30:00,9.75,9.78,9.73,9.74,1083087.0,8.9277,8.9552,8.9094,8.9186,1083087.0
2015-09-25 15:40:00,9.74,9.8,9.73,9.79,2280103.0,8.9186,8.9735,8.9094,8.9644,2280103.0
2015-09-25 15:50:00,9.79,9.82,9.74,9.79,3679731.0,8.9644,8.9918,8.9186,8.9644,3679731.0
2015-09-28 09:30:00,9.36,9.37,9.21,9.3,3269222.0,8.5706,8.5798,8.4333,8.5157,3269222.0
2015-09-28 09:40:00,9.3,9.3,9.1,9.12,2329067.0,8.5157,8.5157,8.3326,8.3509,2329067.0
2015-09-28 09:50:00,9.11,9.19,9.09,9.1,1727315.0,8.3417,8.415,8.3234,8.3326,1727315.0
2015-09-28 10:00:00,9.11,9.11,8.91,8.91,2741989.0,8.3417,8.3417,8.1586,8.1586,2741989.0
2015-09-28 10:10:00,8.91,8.95,8.88,8.95,1767575.0,8.1586,8.1952,8.1311,8.1952,1767575.0
2015-09-28 10:20:00,8.95,8.99,8.92,8.97,1103151.0,8.1952,8.2318,8.1677,8.2135,1103151.0
2015-09-28 10:30:00,8.97,9.01,8.96,9.01,1695459.0,8.2135,8.2501,8.2044,8.2501,1695459.0
2015-09-28 10:40:00,9.0,9.07,8.99,9.01,1179490.0,8.241,8.3051,8.2318,8.2501,1179490.0
2015-09-28 10:50:00,9.0,9.02,8.96,9.0,1186498.0,8.241,8.2593,8.2044,8.241,1186498.0
2015-09-28 11:00:00,8.99,9.01,8.99,8.99,548678.0,8.2318,8.2501,8.2318,8.2318,548678.0
2015-09-28 11:10:00,8.99,9.01,8.99,9.0,798201.0,8.2318,8.2501,8.2318,8.241,798201.0
2015-09-28 11:20:00,8.99,9.01,8.99,8.99,833604.0,8.2318,8.2501,8.2318,8.2318,833604.0
2015-09-28 11:30:00,8.99,9.0,8.93,8.95,874336.0,8.2318,8.241,8.1769,8.1952,874336.0
2015-09-28 11:40:00,8.95,8.95,8.77,8.82,1585001.0,8.1952,8.1952,8.0304,8.0762,1585001.0
2015-09-28 11:50:00,8.82,8.82,8.8,8.8,742014.0,8.0762,8.0762,8.0579,8.0579,742014.0
2015-09-28 12:00:00,8.81,8.81,8.72,8.74,1471104.0,8.067,8.067,7.9846,8.0029,1471104.0
2015-09-28 12:10:00,8.74,8.74,8.63,8.65,1406638.0,8.0029,8.0029,7.9022,7.9205,1406638.0
2015-09-28 12:20:00,8.65,8.71,8.62,8.69,1228473.0,7.9205,7.9754,7.893,7.9571,1228473.0
2015-09-28 12:30:00,8.69,8.78,8.66,8.72,1048011.0,7.9571,8.0395,7.9297,7.9846,1048011.0
2015-09-28 12:40:00,8.73,8.73,8.64,8.64,513963.0,7.9938,7.9938,7.9114,7.9114,513963.0
2015-09-28 12:50:00,8.64,8.67,8.62,8.64,788976.0,7.9114,7.9388,7.893,7.9114,788976.0
2015-09-28 13:00:00,8.64,8.8,8.63,8.8,1910654.0,7.9114,8.0579,7.9022,8.0579,1910654.0
2015-09-28 13:10:00,8.79,8.85,8.71,8.78,1377263.0,8.0487,8.1036,7.9754,8.0395,1377263.0
2015-09-28 13:20:00,8.77,8.78,8.72,8.76,442494.0,8.0304,8.0395,7.9846,8.0212,442494.0
2015-09-28 13:30:00,8.76,8.84,8.74,8.83,960222.0,8.0212,8.0945,8.0029,8.0853,960222.0
2015-09-28 13:40:00,8.83,8.91,8.82,8.84,1171818.0,8.0853,8.1586,8.0762,8.0945,1171818.0
2015-09-28 13:50:00,8.85,8.9,8.81,8.88,811505.0,8.1036,8.1494,8.067,8.1311,811505.0
2015-09-28 14:00:00,8.88,8.93,8.87,8.89,912194.0,8.1311,8.1769,8.122,8.1403,912194.0
2015-09-28 14:10:00,8.91,8.91,8.8,8.8,394974.0,8.1586,8.1586,8.0579,8.0579,394974.0
2015-09-28 14:20:00,8.8,8.83,8.77,8.8,952521.0,8.0579,8.0853,8.0304,8.0579,952521.0
2015-09-28 14:30:00,8.8,8.83,8.8,8.83,562047.0,8.0579,8.0853,8.0579,8.0853,562047.0
2015-09-28 14:40:00,8.83,8.85,8.81,8.82,758615.0,8.0853,8.1036,8.067,8.0762,758615.0
2015-09-28 14:50:00,8.82,8.83,8.76,8.77,597497.0,8.0762,8.0853,8.0212,8.0304,597497.0
2015-09-28 15:00:00,8.77,8.88,8.76,8.87,1514062.0,8.0304,8.1311,8.0212,8.122,1514062.0
2015-09-28 15:10:00,8.86,8.93,8.82,8.91,900021.0,8.1128,8.1769,8.0762,8.1586,900021.0
2015-09-28 15:20:00,8.91,8.91,8.85,8.86,666810.0,8.1586,8.1586,8.1036,8.1128,666810.0
2015-09-28 15:30:00,8.86,8.95,8.85,8.89,1196758.0,8.1128,8.1952,8.1036,8.1403,1196758.0
2015-09-28 15:40:00,8.89,8.95,8.89,8.95,1149176.0,8.1403,8.1952,8.1403,8.1952,1149176.0
2015-09-28 15:50:00,8.95,8.98,8.9,8.91,2192882.0,8.1952,8.2227,8.1494,8.1586,2192882.0
2015-09-29 09:30:00,8.97,9.15,8.96,9.08,2261420.0,8.2135,8.3783,8.2044,8.3142,2261420.0
2015-09-29 09:40:00,9.08,9.09,8.99,9.01,847429.0,8.3142,8.3234,8.2318,8.2501,847429.0
2015-09-29 09:50:00,9.0,9.15,9.0,9.13,1070177.0,8.241,8.3783,8.241,8.36,1070177.0
2015-09-29 10:00:00,9.13,9.21,9.11,9.12,1239039.0,8.36,8.4333,8.3417,8.3509,1239039.0
2015-09-29 10:10:00,9.12,9.15,9.1,9.13,405159.0,8.3509,8.3783,8.3326,8.36,405159.0
2015-09-29 10:20:00,9.14,9.21,9.13,9.2,922226.0,8.3692,8.4333,8.36,8.4241,922226.0
2015-09-29 10:30:00,9.21,9.26,9.2,9.25,878408.0,8.4333,8.4791,8.4241,8.4699,878408.0
2015-09-29 10:40:00,9.25,9.25,9.07,9.07,670400.0,8.4699,8.4699,8.3051,8.3051,670400.0
2015-09-29 10:50:00,9.07,9.13,9.05,9.11,728075.0,8.3051,8.36,8.2868,8.3417,728075.0
2015-09-29 11:00:00,9.11,9.16,9.1,9.14,533231.0,8.3417,8.3875,8.3326,8.3692,533231.0
2015-09-29 11:10:00,9.14,9.16,9.1,9.11,531504.0,8.3692,8.3875,8.3326,8.3417,531504.0
2015-09-29 11:20:00,9.1,9.14,9.1,9.12,412431.0,8.3326,8.3692,8.3326,8.3509,412431.0
2015-09-29 11:30:00,9.12,9.15,9.1,9.14,509322.0,8.3509,8.3783,8.3326,8.3692,509322.0
2015-09-29 11:40:00,9.14,9.18,9.12,9.15,596277.0,8.3692,8.4058,8.3509,8.3783,596277.0
2015-09-29 11:50:00,9.16,9.18,9.12,9.17,515170.0,8.3875,8.4058,8.3509,8.3967,515170.0
2015-09-29 12:00:00,9.17,9.18,9.09,9.09,564860.0,8.3967,8.4058,8.3234,8.3234,564860.0
2015-09-29 12:10:00,9.09,9.1,9.04,9.07,622442.0,8.3234,8.3326,8.2776,8.3051,622442.0
2015-09-29 12:20:00,9.07,9.08,9.05,9.06,586149.0,8.3051,8.3142,8.2868,8.2959,586149.0
2015-09-29 12:30:00,9.06,9.1,9.06,9.09,265578.0,8.2959,8.3326,8.2959,8.3234,265578.0
2015-09-29 12:40:00,9.09,9.09,9.05,9.06,299653.0,8.3234,8.3234,8.2868,8.2959,299653.0
2015-09-29 12:50:00,9.07,9.07,9.04,9.04,153427.0,8.3051,8.3051,8.2776,8.2776,153427.0
2015-09-29 13:00:00,9.04,9.04,9.01,9.02,314461.0,8.2776,8.2776,8.2501,8.2593,314461.0
2015-09-29 13:10:00,9.02,9.11,9.01,9.11,561678.0,8.2593,8.3417,8.2501,8.3417,561678.0
2015-09-29 13:20:00,9.11,9.11,9.08,9.11,355489.0,8.3417,8.3417,8.3142,8.3417,355489.0
2015-09-29 13:30:00,9.11,9.16,9.1,9.13,433417.0,8.3417,8.3875,8.3326,8.36,433417.0
2015-09-29 13:40:00,9.13,9.19,9.11,9.12,487874.0,8.36,8.415,8.3417,8.3509,487874.0
2015-09-29 13:50:00,9.11,9.12,9.1,9.11,206052.0,8.3417,8.3509,8.3326,8.3417,206052.0
2015-09-29 14:00:00,9.11,9.13,9.08,9.1,600755.0,8.3417,8.36,8.3142,8.3326,600755.0
2015-09-29 14:10:00,9.1,9.14,9.09,9.14,306159.0,8.3326,8.3692,8.3234,8.3692,306159.0
2015-09-29 14:20:00,9.14,9.15,9.11,9.14,525842.0,8.3692,8.3783,8.3417,8.3692,525842.0
2015-09-29 14:30:00,9.14,9.16,9.12,9.13,536861.0,8.3692,8.3875,8.3509,8.36,536861.0
2015-09-29 14:40:00,9.13,9.15,9.09,9.11,674545.0,8.36,8.3783,8.3234,8.3417,674545.0
2015-09-29 14:50:00,9.1,9.12,9.09,9.11,420327.0,8.3326,8.3509,8.3234,8.3417,420327.0
2015-09-29 15:00:00,9.1,9.13,9.09,9.13,866164.0,8.3326,8.36,8.3234,8.36,866164.0
2015-09-29 15:10:00,9.13,9.15,9.11,9.11,516755.0,8.36,8.3783,8.3417,8.3417,516755.0
2015-09-29 15:20:00,9.11,9.13,9.07,9.13,1107349.0,8.3417,8.36,8.3051,8.36,1107349.0
2015-09-29 15:30:00,9.13,9.14,9.09,9.12,778683.0,8.36,8.3692,8.3234,8.3509,778683.0
2015-09-29 15:40:00,9.12,9.13,9.1,9.11,566060.0,8.3509,8.36,8.3326,8.3417,566060.0
2015-09-29 15:50:00,9.11,9.12,9.1,9.12,1130879.0,8.3417,8.3509,8.3326,8.3509,1130879.0
2015-09-30 09:30:00,9.27,9.4,9.25,9.34,1643030.0,8.4882,8.6073,8.4699,8.5523,1643030.0
2015-09-30 09:40:00,9.34,9.43,9.32,9.42,765691.0,8.5523,8.6347,8.534,8.6256,765691.0
2015-09-30 09:50:00,9.41,9.5,9.4,9.47,929726.0,8.6164,8.6988,8.6073,8.6714,929726.0
2015-09-30 10:00:00,9.47,9.64,9.47,9.64,1609036.0,8.6714,8.827,8.6714,8.827,1609036.0
2015-09-30 10:10:00,9.64,9.67,9.55,9.57,829823.0,8.827,8.8545,8.7446,8.7629,829823.0
2015-09-30 10:20:00,9.58,9.76,9.57,9.75,1286276.0,8.7721,8.9369,8.7629,8.9277,1286276.0
2015-09-30 10:30:00,9.72,9.75,9.59,9.68,1151201.0,8.9003,8.9277,8.7812,8.8636,1151201.0
2015-09-30 10:40:00,9.68,9.75,9.64,9.65,802808.0,8.8636,8.9277,8.827,8.8362,802808.0
2015-09-30 10:50:00,9.66,9.71,9.58,9.63,720741.0,8.8453,8.8911,8.7721,8.8179,720741.0
2015-09-30 11:00:00,9.64,9.7,9.63,9.64,683261.0,8.827,8.882,8.8179,8.827,683261.0
2015-09-30 11:10:00,9.65,9.72,9.64,9.65,670101.0,8.8362,8.9003,8.827,8.8362,670101.0
2015-09-30 11:20:00,9.65,9.71,9.63,9.68,746740.0,8.8362,8.8911,8.8179,8.8636,746740.0
2015-09-30 11:30:00,9.67,9.68,9.58,9.58,672220.0,8.8545,8.8636,8.7721,8.7721,672220.0
2015-09-30 11:40:00,9.58,9.62,9.5,9.56,821874.0,8.7721,8.8087,8.6988,8.7538,821874.0
2015-09-30 11:50:00,9.55,9.65,9.55,9.64,673636.0,8.7446,8.8362,8.7446,8.827,673636.0
2015-09-30 12:00:00,9.65,9.65,9.52,9.56,582355.0,8.8362,8.8362,8.7171,8.7538,582355.0
2015-09-30 12:10:00,9.57,9.59,9.54,9.59,495611.0,8.7629,8.7812,8.7355,8.7812,495611.0
2015-09-30 12:20:00,9.58,9.65,9.55,9.63,595767.0,8.7721,8.8362,8.7446,8.8179,595767.0
2015-09-30 12:30:00,9.63,9.78,9.61,9.76,1871011.0,8.8179,8.9552,8.7995,8.9369,1871011.0
2015-09-30 12:40:00,9.77,9.77,9.47,9.47,2110253.0,8.9461,8.9461,8.6714,8.6714,2110253.0
2015-09-30 12:50:00,9.48,9.53,9.47,9.51,734464.0,8.6805,8.7263,8.6714,8.708,734464.0
2015-09-30 13:00:00,9.51,9.57,9.5,9.55,459656.0,8.708,8.7629,8.6988,8.7446,459656.0
2015-09-30 13:10:00,9.56,9.58,9.49,9.54,625147.0,8.7538,8.7721,8.6897,8.7355,625147.0
2015-09-30 13:20:00,9.54,9.56,9.5,9.54,463005.0,8.7355,8.7538,8.6988,8.7355,463005.0
2015-09-30 13:30:00,9.55,9.57,9.5,9.51,627986.0,8.7446,8.7629,8.6988,8.708,627986.0
2015-09-30 13:40:00,9.5,9.59,9.5,9.59,426885.0,8.6988,8.7812,8.6988,8.7812,426885.0
2015-09-30 13:50:00,9.59,9.61,9.55,9.6,424990.0,8.7812,8.7995,8.7446,8.7904,424990.0
2015-09-30 14:00:00,9.59,9.61,9.56,9.57,480088.0,8.7812,8.7995,8.7538,8.7629,480088.0
2015-09-30 14:10:00,9.58,9.61,9.55,9.61,428308.0,8.7721,8.7995,8.7446,8.7995,428308.0
2015-09-30 14:20:00,9.61,9.62,9.57,9.6,537718.0,8.7995,8.8087,8.7629,8.7904,537718.0
2015-09-30 14:30:00,9.6,9.61,9.55,9.56,619964.0,8.7904,8.7995,8.7446,8.7538,619964.0
2015-09-30 14:40:00,9.56,9.59,9.55,9.58,509049.0,8.7538,8.7812,8.7446,8.7721,509049.0
2015-09-30 14:50:00,9.58,9.6,9.56,9.6,706426.0,8.7721,8.7904,8.7538,8.7904,706426.0
2015-09-30 15:00:00,9.59,9.6,9.57,9.6,697032.0,8.7812,8.7904,8.7629,8.7904,697032.0
2015-09-30 15:10:00,9.59,9.62,9.57,9.62,707984.0,8.7812,8.8087,8.7629,8.8087,707984.0
2015-09-30 15:20:00,9.62,9.68,9.61,9.65,1345440.0,8.8087,8.8636,8.7995,8.8362,1345440.0
2015-09-30 15:30:00,9.64,9.65,9.59,9.6,1519173.0,8.827,8.8362,8.7812,8.7904,1519173.0
2015-09-30 15:40:00,9.61,9.67,9.6,9.67,1788426.0,8.7995,8.8545,8.7904,8.8545,1788426.0
2015-09-30 15:50:00,9.67,9.71,9.66,9.68,2193811.0,8.8545,8.8911,8.8453,8.8636,2193811.0
2015-10-01 09:30:00,9.91,10.05,9.86,9.95,1887955.0,9.0742,9.2024,9.0285,9.1109,1887955.0
2015-10-01 09:40:00,9.95,10.14,9.94,10.03,1505526.0,9.1109,9.2849,9.1017,9.1841,1505526.0
2015-10-01 09:50:00,10.04,10.08,9.89,9.91,1699847.0,9.1933,9.2299,9.0559,9.0742,1699847.0
2015-10-01 10:00:00,9.91,9.94,9.76,9.81,1410941.0,9.0742,9.1017,8.9369,8.9827,1410941.0
2015-10-01 10:10:00,9.81,9.85,9.68,9.73,1092166.0,8.9827,9.0193,8.8636,8.9094,1092166.0
2015-10-01 10:20:00,9.74,9.85,9.73,9.78,555245.0,8.9186,9.0193,8.9094,8.9552,555245.0
2015-10-01 10:30:00,9.78,9.82,9.68,9.78,1007385.0,8.9552,8.9918,8.8636,8.9552,1007385.0
2015-10-01 10:40:00,9.78,9.78,9.62,9.71,890451.0,8.9552,8.9552,8.8087,8.8911,890451.0
2015-10-01 10:50:00,9.71,9.71,9.57,9.6,1168023.0,8.8911,8.8911,8.7629,8.7904,1168023.0
2015-10-01 11:00:00,9.6,9.61,9.53,9.58,934470.0,8.7904,8.7995,8.7263,8.7721,934470.0
2015-10-01 11:10:00,9.59,9.65,9.57,9.6,632552.0,8.7812,8.8362,8.7629,8.7904,632552.0
2015-10-01 11:20:00,9.6,9.72,9.57,9.72,636781.0,8.7904,8.9003,8.7629,8.9003,636781.0
2015-10-01 11:30:00,9.72,9.74,9.67,9.71,503632.0,8.9003,8.9186,8.8545,8.8911,503632.0
2015-10-01 11:40:00,9.71,9.76,9.65,9.66,760243.0,8.8911,8.9369,8.8362,8.8453,760243.0
2015-10-01 11:50:00,9.67,9.67,9.57,9.59,523530.0,8.8545,8.8545,8.7629,8.7812,523530.0
2015-10-01 12:00:00,9.6,9.6,9.51,9.54,686010.0,8.7904,8.7904,8.708,8.7355,686010.0
2015-10-01 12:10:00,9.54,9.58,9.51,9.57,480002.0,8.7355,8.7721,8.708,8.7629,480002.0
2015-10-01 12:20:00,9.57,9.67,9.56,9.62,419933.0,8.7629,8.8545,8.7538,8.8087,419933.0
2015-10-01 12:30:00,9.63,9.67,9.61,9.64,356118.0,8.8179,8.8545,8.7995,8.827,356118.0
2015-10-01 12:40:00,9.65,9.65,9.6,9.61,202940.0,8.8362,8.8362,8.7904,8.7995,202940.0
2015-10-01 12:50:00,9.6,9.65,9.57,9.61,384858.0,8.7904,8.8362,8.7629,8.7995,384858.0
2015-10-01 13:00:00,9.61,9.68,9.59,9.65,531281.0,8.7995,8.8636,8.7812,8.8362,531281.0
2015-10-01 13:10:00,9.66,9.72,9.62,9.68,551166.0,8.8453,8.9003,8.8087,8.8636,551166.0
2015-10-01 13:20:00,9.68,9.71,9.65,9.7,473120.0,8.8636,8.8911,8.8362,8.882,473120.0
2015-10-01 13:30:00,9.7,9.72,9.66,9.67,451138.0,8.882,8.9003,8.8453,8.8545,451138.0
2015-10-01 13:40:00,9.66,9.7,9.66,9.7,240036.0,8.8453,8.882,8.8453,8.882,240036.0
2015-10-01 13:50:00,9.69,9.76,9.67,9.73,446351.0,8.8728,8.9369,8.8545,8.9094,446351.0
2015-10-01 14:00:00,9.74,9.78,9.7,9.77,479921.0,8.9186,8.9552,8.882,8.9461,479921.0
2015-10-01 14:10:00,9.77,9.8,9.76,9.78,466300.0,8.9461,8.9735,8.9369,8.9552,466300.0
2015-10-01 14:20:00,9.78,9.8,9.75,9.78,540409.0,8.9552,8.9735,8.9277,8.9552,540409.0
2015-10-01 14:30:00,9.79,9.79,9.7,9.72,475919.0,8.9644,8.9644,8.882,8.9003,475919.0
2015-10-01 14:40:00,9.72,9.74,9.66,9.67,489211.0,8.9003,8.9186,8.8453,8.8545,489211.0
2015-10-01 14:50:00,9.67,9.82,9.67,9.8,914378.0,8.8545,8.9918,8.8545,8.9735,914378.0
2015-10-01 15:00:00,9.81,9.82,9.76,9.77,696549.0,8.9827,8.9918,8.9369,8.9461,696549.0
2015-10-01 15:10:00,9.77,9.78,9.73,9.76,609427.0,8.9461,8.9552,8.9094,8.9369,609427.0
2015-10-01 15:20:00,9.76,9.79,9.73,9.79,617940.0,8.9369,8.9644,8.9094,8.9644,617940.0
2015-10-01 15:30:00,9.79,9.82,9.75,9.79,1017415.0,8.9644,8.9918,8.9277,8.9644,1017415.0
2015-10-01 15:40:00,9.78,9.79,9.74,9.77,981563.0,8.9552,8.9644,8.9186,8.9461,981563.0
2015-10-01 15:50:00,9.77,9.82,9.76,9.82,1502558.0,8.9461,8.9918,8.9369,8.9918,1502558.0
2015-10-02 09:30:00,9.71,9.83,9.62,9.76,1339523.0,8.8911,9.001,8.8087,8.9369,1339523.0
2015-10-02 09:40:00,9.76,9.92,9.75,9.86,1303632.0,8.9369,9.0834,8.9277,9.0285,1303632.0
2015-10-02 09:50:00,9.85,10.08,9.79,10.07,1028076.0,9.0193,9.2299,8.9644,9.2208,1028076.0
2015-10-02 10:00:00,10.06,10.15,10.01,10.07,1620008.0,9.2116,9.294,9.1658,9.2208,1620008.0
2015-10-02 10:10:00,10.08,10.09,10.0,10.0,963201.0,9.2299,9.2391,9.1567,9.1567,963201.0
2015-10-02 10:20:00,10.0,10.07,10.0,10.0,769738.0,9.1567,9.2208,9.1567,9.1567,769738.0
2015-10-02 10:30:00,10.01,10.02,9.93,9.95,738651.0,9.1658,9.175,9.0926,9.1109,738651.0
2015-10-02 10:40:00,9.95,9.99,9.94,9.98,478378.0,9.1109,9.1475,9.1017,9.1383,478378.0
2015-10-02 10:50:00,9.98,10.01,9.94,10.01,502317.0,9.1383,9.1658,9.1017,9.1658,502317.0
2015-10-02 11:00:00,10.01,10.15,10.01,10.14,742538.0,9.1658,9.294,9.1658,9.2849,742538.0
2015-10-02 11:10:00,10.15,10.18,10.1,10.11,777763.0,9.294,9.3215,9.2482,9.2574,777763.0
2015-10-02 11:20:00,10.1,10.23,10.1,10.21,840891.0,9.2482,9.3673,9.2482,9.3489,840891.0
2015-10-02 11:30:00,10.22,10.3,10.18,10.18,817139.0,9.3581,9.4314,9.3215,9.3215,817139.0
2015-10-02 11:40:00,10.18,10.21,10.13,10.17,488285.0,9.3215,9.3489,9.2757,9.3123,488285.0
2015-10-02 11:50:00,10.15,10.18,10.13,10.16,427493.0,9.294,9.3215,9.2757,9.3032,427493.0
2015-10-02 12:00:00,10.16,10.18,10.12,10.16,407729.0,9.3032,9.3215,9.2665,9.3032,407729.0
2015-10-02 12:10:00,10.16,10.32,10.16,10.31,707494.0,9.3032,9.4497,9.3032,9.4405,707494.0
2015-10-02 12:20:00,10.3,10.33,10.24,10.25,537782.0,9.4314,9.4588,9.3764,9.3856,537782.0
2015-10-02 12:30:00,10.26,10.29,10.2,10.21,449075.0,9.3947,9.4222,9.3398,9.3489,449075.0
2015-10-02 12:40:00,10.2,10.32,10.18,10.28,701570.0,9.3398,9.4497,9.3215,9.413,701570.0
2015-10-02 12:50:00,10.29,10.37,10.26,10.34,713593.0,9.4222,9.4955,9.3947,9.468,713593.0
2015-10-02 13:00:00,10.35,10.4,10.34,10.39,664852.0,9.4771,9.5229,9.468,9.5138,664852.0
2015-10-02 13:10:00,10.39,10.43,10.35,10.37,579613.0,9.5138,9.5504,9.4771,9.4955,579613.0
2015-10-02 13:20:00,10.37,10.39,10.28,10.33,604697.0,9.4955,9.5138,9.413,9.4588,604697.0
2015-10-02 13:30:00,10.33,10.34,10.28,10.3,646122.0,9.4588,9.468,9.413,9.4314,646122.0
2015-10-02 13:40:00,10.3,10.44,10.27,10.44,895946.0,9.4314,9.5596,9.4039,9.5596,895946.0
2015-10-02 13:50:00,10.44,10.44,10.34,10.35,752370.0,9.5596,9.5596,9.468,9.4771,752370.0
2015-10-02 14:00:00,10.34,10.41,10.33,10.41,834089.0,9.468,9.5321,9.4588,9.5321,834089.0
2015-10-02 14:10:00,10.4,10.42,10.34,10.4,885394.0,9.5229,9.5412,9.468,9.5229,885394.0
2015-10-02 14:20:00,10.4,10.43,10.36,10.43,1202740.0,9.5229,9.5504,9.4863,9.5504,1202740.0
2015-10-02 14:30:00,10.42,10.44,10.35,10.36,879585.0,9.5412,9.5596,9.4771,9.4863,879585.0
2015-10-02 14:40:00,10.37,10.43,10.35,10.4,984409.0,9.4955,9.5504,9.4771,9.5229,984409.0
2015-10-02 14:50:00,10.41,10.42,10.36,10.41,755446.0,9.5321,9.5412,9.4863,9.5321,755446.0
2015-10-02 15:00:00,10.4,10.45,10.39,10.45,712873.0,9.5229,9.5687,9.5138,9.5687,712873.0
2015-10-02 15:10:00,10.45,10.52,10.44,10.5,1293211.0,9.5687,9.6328,9.5596,9.6145,1293211.0
2015-10-02 15:20:00,10.5,10.57,10.49,10.55,1286022.0,9.6145,9.6786,9.6053,9.6603,1286022.0
2015-10-02 15:30:00,10.55,10.61,10.55,10.59,1501156.0,9.6603,9.7152,9.6603,9.6969,1501156.0
2015-10-02 15:40:00,10.59,10.62,10.57,10.6,2014833.0,9.6969,9.7244,9.6786,9.7061,2014833.0
2015-10-02 15:50:00,10.6,10.66,10.59,10.63,3921684.0,9.7061,9.761,9.6969,9.7335,3921684.0
2015-10-05 09:30:00,10.54,10.87,10.51,10.84,2582684.0,9.6511,9.9533,9.6236,9.9258,2582684.0
2015-10-05 09:40:00,10.84,11.03,10.82,10.92,1851051.0,9.9258,10.0998,9.9075,9.9991,1851051.0
2015-10-05 09:50:00,10.93,10.93,10.75,10.87,1411305.0,10.0082,10.0082,9.8434,9.9533,1411305.0
2015-10-05 10:00:00,10.86,10.93,10.73,10.93,1158923.0,9.9441,10.0082,9.8251,10.0082,1158923.0
2015-10-05 10:10:00,10.93,11.01,10.76,10.81,1956252.0,10.0082,10.0815,9.8526,9.8983,1956252.0
2015-10-05 10:20:00,10.81,10.93,10.76,10.92,819919.0,9.8983,10.0082,9.8526,9.9991,819919.0
2015-10-05 10:30:00,10.92,10.99,10.9,10.96,694209.0,9.9991,10.0632,9.9808,10.0357,694209.0
2015-10-05 10:40:00,10.96,11.0,10.95,10.97,1101625.0,10.0357,10.0723,10.0265,10.0449,1101625.0
2015-10-05 10:50:00,10.97,11.05,10.95,11.03,1407855.0,10.0449,10.1181,10.0265,10.0998,1407855.0
2015-10-05 11:00:00,11.02,11.04,10.91,10.92,1084878.0,10.0906,10.109,9.9899,9.9991,1084878.0
2015-10-05 11:10:00,10.92,10.94,10.82,10.91,783026.0,9.9991,10.0174,9.9075,9.9899,783026.0
2015-10-05 11:20:00,10.91,10.99,10.88,10.96,587603.0,9.9899,10.0632,9.9624,10.0357,587603.0
2015-10-05 11:30:00,10.95,11.01,10.93,10.94,460970.0,10.0265,10.0815,10.0082,10.0174,460970.0
2015-10-05 11:40:00,10.94,10.97,10.92,10.96,449091.0,10.0174,10.0449,9.9991,10.0357,449091.0
2015-10-05 11:50:00,10.96,10.97,10.9,10.95,373435.0,10.0357,10.0449,9.9808,10.0265,373435.0
2015-10-05 12:00:00,10.95,10.96,10.9,10.91,295619.0,10.0265,10.0357,9.9808,9.9899,295619.0
2015-10-05 12:10:00,10.91,10.96,10.88,10.92,523415.0,9.9899,10.0357,9.9624,9.9991,523415.0
2015-10-05 12:20:00,10.93,10.96,10.9,10.95,283640.0,10.0082,10.0357,9.9808,10.0265,283640.0
2015-10-05 12:30:00,10.95,11.09,10.95,11.08,664698.0,10.0265,10.1547,10.0265,10.1456,664698.0
2015-10-05 12:40:00,11.08,11.16,11.07,11.13,950879.0,10.1456,10.2188,10.1364,10.1914,950879.0
2015-10-05 12:50:00,11.12,11.17,11.11,11.17,978279.0,10.1822,10.228,10.173,10.228,978279.0
2015-10-05 13:00:00,11.17,11.2,11.02,11.06,1150271.0,10.228,10.2555,10.0906,10.1273,1150271.0
2015-10-05 13:10:00,11.05,11.08,11.03,11.08,324957.0,10.1181,10.1456,10.0998,10.1456,324957.0
2015-10-05 13:20:00,11.08,11.18,11.05,11.15,760514.0,10.1456,10.2371,10.1181,10.2097,760514.0
2015-10-05 13:30:00,11.16,11.18,11.09,11.15,706968.0,10.2188,10.2371,10.1547,10.2097,706968.0
2015-10-05 13:40:00,11.14,11.17,11.1,11.17,390106.0,10.2005,10.228,10.1639,10.228,390106.0
2015-10-05 13:50:00,11.18,11.19,11.14,11.19,520090.0,10.2371,10.2463,10.2005,10.2463,520090.0
2015-10-05 14:00:00,11.19,11.19,11.08,11.12,813995.0,10.2463,10.2463,10.1456,10.1822,813995.0
2015-10-05 14:10:00,11.12,11.16,11.08,11.15,1163441.0,10.1822,10.2188,10.1456,10.2097,1163441.0
2015-10-05 14:20:00,11.16,11.2,11.14,11.19,632676.0,10.2188,10.2555,10.2005,10.2463,632676.0
2015-10-05 14:30:00,11.19,11.24,11.19,11.21,664998.0,10.2463,10.2921,10.2463,10.2646,664998.0
2015-10-05 14:40:00,11.21,11.27,11.2,11.21,701022.0,10.2646,10.3196,10.2555,10.2646,701022.0
2015-10-05 14:50:00,11.2,11.24,11.2,11.23,545224.0,10.2555,10.2921,10.2555,10.2829,545224.0
2015-10-05 15:00:00,11.23,11.28,11.2,11.28,642576.0,10.2829,10.3287,10.2555,10.3287,642576.0
2015-10-05 15:10:00,11.28,11.29,11.16,11.2,1358945.0,10.3287,10.3379,10.2188,10.2555,1358945.0
2015-10-05 15:20:00,11.19,11.24,11.16,11.18,1226667.0,10.2463,10.2921,10.2188,10.2371,1226667.0
2015-10-05 15:30:00,11.17,11.21,11.16,11.17,1019458.0,10.228,10.2646,10.2188,10.228,1019458.0
2015-10-05 15:40:00,11.17,11.19,11.15,11.19,1202722.0,10.228,10.2463,10.2097,10.2463,1202722.0
2015-10-05 15:50:00,11.19,11.2,11.16,11.19,1781841.0,10.2463,10.2555,10.2188,10.2463,1781841.0
2015-10-06 09:30:00,11.43,11.68,11.3,11.63,3684424.0,10.4661,10.695,10.347,10.6492,3684424.0
2015-10-06 09:40:00,11.63,11.83,11.6,11.67,3690419.0,10.6492,10.8323,10.6217,10.6858,3690419.0
2015-10-06 09:50:00,11.68,11.93,11.65,11.92,2307313.0,10.695,10.9239,10.6675,10.9147,2307313.0
2015-10-06 10:00:00,11.92,11.92,11.77,11.86,1840034.0,10.9147,10.9147,10.7774,10.8598,1840034.0
2015-10-06 10:10:00,11.86,11.89,11.69,11.71,1801905.0,10.8598,10.8873,10.7041,10.7224,1801905.0
2015-10-06 10:20:00,11.71,11.73,11.6,11.6,1406189.0,10.7224,10.7408,10.6217,10.6217,1406189.0
2015-10-06 10:30:00,11.61,11.71,11.55,11.67,1693022.0,10.6309,10.7224,10.5759,10.6858,1693022.0
2015-10-06 10:40:00,11.67,11.7,11.59,11.6,1338031.0,10.6858,10.7133,10.6126,10.6217,1338031.0
2015-10-06 10:50:00,11.6,11.61,11.52,11.52,1088665.0,10.6217,10.6309,10.5485,10.5485,1088665.0
2015-10-06 11:00:00,11.53,11.72,11.52,11.63,1416711.0,10.5576,10.7316,10.5485,10.6492,1416711.0
2015-10-06 11:10:00,11.64,11.71,11.62,11.68,793404.0,10.6584,10.7224,10.64,10.695,793404.0
2015-10-06 11:20:00,11.68,11.71,11.66,11.68,821761.0,10.695,10.7224,10.6767,10.695,821761.0
2015-10-06 11:30:00,11.68,11.7,11.58,11.64,1104188.0,10.695,10.7133,10.6034,10.6584,1104188.0
2015-10-06 11:40:00,11.65,11.65,11.53,11.54,1083152.0,10.6675,10.6675,10.5576,10.5668,1083152.0
2015-10-06 11:50:00,11.54,11.66,11.53,11.64,1121896.0,10.5668,10.6767,10.5576,10.6584,1121896.0
2015-10-06 12:00:00,11.63,11.74,11.62,11.7,1805254.0,10.6492,10.7499,10.64,10.7133,1805254.0
2015-10-06 12:10:00,11.7,11.74,11.62,11.63,996820.0,10.7133,10.7499,10.64,10.6492,996820.0
2015-10-06 12:20:00,11.64,11.68,11.6,11.63,1140671.0,10.6584,10.695,10.6217,10.6492,1140671.0
2015-10-06 12:30:00,11.63,11.64,11.58,11.59,674330.0,10.6492,10.6584,10.6034,10.6126,674330.0
2015-10-06 12:40:00,11.59,11.65,11.57,11.6,485081.0,10.6126,10.6675,10.5943,10.6217,485081.0
2015-10-06 12:50:00,11.6,11.63,11.58,11.61,532901.0,10.6217,10.6492,10.6034,10.6309,532901.0
2015-10-06 13:00:00,11.61,11.68,11.6,11.68,559855.0,10.6309,10.695,10.6217,10.695,559855.0
2015-10-06 13:10:00,11.68,11.7,11.63,11.64,583165.0,10.695,10.7133,10.6492,10.6584,583165.0
2015-10-06 13:20:00,11.65,11.67,11.62,11.67,588788.0,10.6675,10.6858,10.64,10.6858,588788.0
2015-10-06 13:30:00,11.67,11.67,11.57,11.63,683759.0,10.6858,10.6858,10.5943,10.6492,683759.0
2015-10-06 13:40:00,11.63,11.63,11.56,11.6,822783.0,10.6492,10.6492,10.5851,10.6217,822783.0
2015-10-06 13:50:00,11.6,11.63,11.52,11.62,678068.0,10.6217,10.6492,10.5485,10.64,678068.0
2015-10-06 14:00:00,11.62,11.69,11.61,11.69,1076523.0,10.64,10.7041,10.6309,10.7041,1076523.0
2015-10-06 14:10:00,11.69,11.8,11.67,11.77,1325590.0,10.7041,10.8049,10.6858,10.7774,1325590.0
2015-10-06 14:20:00,11.76,11.78,11.7,11.78,809446.0,10.7682,10.7865,10.7133,10.7865,809446.0
2015-10-06 14:30:00,11.77,11.8,11.71,11.73,529566.0,10.7774,10.8049,10.7224,10.7408,529566.0
2015-10-06 14:40:00,11.72,11.8,11.71,11.78,870295.0,10.7316,10.8049,10.7224,10.7865,870295.0
2015-10-06 14:50:00,11.79,11.8,11.74,11.75,1173914.0,10.7957,10.8049,10.7499,10.7591,1173914.0
2015-10-06 15:00:00,11.75,11.82,11.7,11.79,1135337.0,10.7591,10.8232,10.7133,10.7957,1135337.0
2015-10-06 15:10:00,11.79,11.81,11.73,11.75,1351115.0,10.7957,10.814,10.7408,10.7591,1351115.0
2015-10-06 15:20:00,11.75,11.79,11.73,11.79,768641.0,10.7591,10.7957,10.7408,10.7957,768641.0
2015-10-06 15:30:00,11.79,11.83,11.78,11.83,1538317.0,10.7957,10.8323,10.7865,10.8323,1538317.0
2015-10-06 15:40:00,11.83,11.88,11.82,11.88,2051184.0,10.8323,10.8781,10.8232,10.8781,2051184.0
2015-10-06 15:50:00,11.88,11.88,11.81,11.84,2830062.0,10.8781,10.8781,10.814,10.8415,2830062.0
2015-10-07 09:30:00,12.23,12.97,12.23,12.88,7330969.0,11.1986,11.8762,11.1986,11.7938,7330969.0
2015-10-07 09:40:00,12.88,12.9,12.64,12.73,4081122.0,11.7938,11.8121,11.574,11.6564,4081122.0
2015-10-07 09:50:00,12.73,12.8,12.7,12.7,2549165.0,11.6564,11.7205,11.629,11.629,2549165.0
2015-10-07 10:00:00,12.71,12.87,12.66,12.84,2623226.0,11.6381,11.7846,11.5923,11.7571,2623226.0
2015-10-07 10:10:00,12.84,13.42,12.83,13.26,4176558.0,11.7571,12.2882,11.748,12.1417,4176558.0
2015-10-07 10:20:00,13.26,13.44,13.18,13.43,3581370.0,12.1417,12.3065,12.0685,12.2974,3581370.0
2015-10-07 10:30:00,13.42,13.43,13.15,13.37,3843845.0,12.2882,12.2974,12.041,12.2425,3843845.0
2015-10-07 10:40:00,13.37,13.38,12.98,13.06,4146308.0,12.2425,12.2516,11.8853,11.9586,4146308.0
2015-10-07 10:50:00,13.06,13.28,13.0,13.12,3795434.0,11.9586,12.16,11.9037,12.0135,3795434.0
2015-10-07 11:00:00,13.11,13.13,12.84,13.0,5321618.0,12.0044,12.0227,11.7571,11.9037,5321618.0
2015-10-07 11:10:00,13.0,13.12,12.86,13.1,4824781.0,11.9037,12.0135,11.7755,11.9952,4824781.0
2015-10-07 11:20:00,13.1,13.22,12.56,12.6,4252628.0,11.9952,12.1051,11.5008,11.5374,4252628.0
2015-10-07 11:30:00,12.59,12.9,12.46,12.71,3464411.0,11.5282,11.8121,11.4092,11.6381,3464411.0
2015-10-07 11:40:00,12.72,12.81,12.63,12.67,1037519.0,11.6473,11.7297,11.5649,11.6015,1037519.0
2015-10-07 11:50:00,12.68,13.03,12.63,13.02,1899525.0,11.6106,11.9311,11.5649,11.922,1899525.0
2015-10-07 12:00:00,13.02,13.09,12.91,12.93,1701985.0,11.922,11.9861,11.8212,11.8396,1701985.0
2015-10-07 12:10:00,12.93,13.1,12.93,13.05,884132.0,11.8396,11.9952,11.8396,11.9494,884132.0
2015-10-07 12:20:00,13.04,13.04,12.77,12.85,868978.0,11.9403,11.9403,11.6931,11.7663,868978.0
2015-10-07 12:30:00,12.84,12.86,12.75,12.76,991958.0,11.7571,11.7755,11.6747,11.6839,991958.0
2015-10-07 12:40:00,12.77,12.99,12.76,12.98,969316.0,11.6931,11.8945,11.6839,11.8853,969316.0
2015-10-07 12:50:00,12.98,12.99,12.83,12.9,712339.0,11.8853,11.8945,11.748,11.8121,712339.0
2015-10-07 13:00:00,12.9,13.08,12.88,13.07,1311180.0,11.8121,11.9769,11.7938,11.9678,1311180.0
2015-10-07 13:10:00,13.07,13.1,12.92,12.96,925524.0,11.9678,11.9952,11.8304,11.867,925524.0
2015-10-07 13:20:00,12.96,13.0,12.93,13.0,642978.0,11.867,11.9037,11.8396,11.9037,642978.0
2015-10-07 13:30:00,13.0,13.01,12.95,13.0,1100839.0,11.9037,11.9128,11.8579,11.9037,1100839.0
2015-10-07 13:40:00,13.0,13.04,12.9,12.95,1449305.0,11.9037,11.9403,11.8121,11.8579,1449305.0
2015-10-07 13:50:00,12.96,13.13,12.94,13.04,1366509.0,11.867,12.0227,11.8487,11.9403,1366509.0
2015-10-07 14:00:00,13.05,13.09,13.0,13.04,1257594.0,11.9494,11.9861,11.9037,11.9403,1257594.0
2015-10-07 14:10:00,13.03,13.13,13.01,13.1,959738.0,11.9311,12.0227,11.9128,11.9952,959738.0
2015-10-07 14:20:00,13.09,13.11,12.92,12.97,1374517.0,11.9861,12.0044,11.8304,11.8762,1374517.0
2015-10-07 14:30:00,12.97,13.03,12.85,12.93,876129.0,11.8762,11.9311,11.7663,11.8396,876129.0
2015-10-07 14:40:00,12.93,12.95,12.87,12.88,743551.0,11.8396,11.8579,11.7846,11.7938,743551.0
2015-10-07 14:50:00,12.88,12.95,12.83,12.9,853381.0,11.7938,11.8579,11.748,11.8121,853381.0
2015-10-07 15:00:00,12.9,12.99,12.88,12.97,1038049.0,11.8121,11.8945,11.7938,11.8762,1038049.0
2015-10-07 15:10:00,12.96,12.99,12.94,12.96,1499725.0,11.867,11.8945,11.8487,11.867,1499725.0
2015-10-07 15:20:00,12.96,12.96,12.85,12.87,1082580.0,11.867,11.867,11.7663,11.7846,1082580.0
2015-10-07 15:30:00,12.88,12.94,12.86,12.92,1453303.0,11.7938,11.8487,11.7755,11.8304,1453303.0
2015-10-07 15:40:00,12.91,12.98,12.89,12.98,1656462.0,11.8212,11.8853,11.8029,11.8853,1656462.0
2015-10-07 15:50:00,12.98,13.02,12.93,13.02,3700786.0,11.8853,11.922,11.8396,11.922,3700786.0
2015-10-08 09:30:00,12.95,13.23,12.83,13.02,3398181.0,11.8579,12.1143,11.748,11.922,3398181.0
2015-10-08 09:40:00,13.03,13.11,12.91,13.06,2353207.0,11.9311,12.0044,11.8212,11.9586,2353207.0
2015-10-08 09:50:00,13.06,13.15,12.92,12.92,1705290.0,11.9586,12.041,11.8304,11.8304,1705290.0
2015-10-08 10:00:00,12.93,13.01,12.92,12.99,1063323.0,11.8396,11.9128,11.8304,11.8945,1063323.0
2015-10-08 10:10:00,12.99,13.02,12.9,12.92,1242337.0,11.8945,11.922,11.8121,11.8304,1242337.0
2015-10-08 10:20:00,12.93,12.96,12.86,12.86,808100.0,11.8396,11.867,11.7755,11.7755,808100.0
2015-10-08 10:30:00,12.86,12.94,12.71,12.91,1498049.0,11.7755,11.8487,11.6381,11.8212,1498049.0
2015-10-08 10:40:00,12.91,12.95,12.87,12.88,663520.0,11.8212,11.8579,11.7846,11.7938,663520.0
2015-10-08 10:50:00,12.88,13.05,12.87,13.04,1171048.0,11.7938,11.9494,11.7846,11.9403,1171048.0
2015-10-08 11:00:00,13.03,13.08,12.93,13.03,803428.0,11.9311,11.9769,11.8396,11.9311,803428.0
2015-10-08 11:10:00,13.04,13.09,12.97,13.07,1048394.0,11.9403,11.9861,11.8762,11.9678,1048394.0
2015-10-08 11:20:00,13.07,13.23,13.06,13.21,1354054.0,11.9678,12.1143,11.9586,12.0959,1354054.0
2015-10-08 11:30:00,13.2,13.27,13.18,13.22,1288050.0,12.0868,12.1509,12.0685,12.1051,1288050.0
2015-10-08 11:40:00,13.22,13.32,13.2,13.29,874046.0,12.1051,12.1967,12.0868,12.1692,874046.0
2015-10-08 11:50:00,13.29,13.4,13.29,13.39,950935.0,12.1692,12.2699,12.1692,12.2608,950935.0
2015-10-08 12:00:00,13.39,13.62,13.39,13.55,2800634.0,12.2608,12.4714,12.2608,12.4073,2800634.0
2015-10-08 12:10:00,13.56,13.56,13.43,13.47,1865723.0,12.4164,12.4164,12.2974,12.334,1865723.0
2015-10-08 12:20:00,13.47,13.48,13.32,13.35,1124419.0,12.334,12.3432,12.1967,12.2241,1124419.0
2015-10-08 12:30:00,13.34,13.44,13.3,13.43,1011111.0,12.215,12.3065,12.1784,12.2974,1011111.0
2015-10-08 12:40:00,13.43,13.46,13.17,13.22,1362314.0,12.2974,12.3249,12.0593,12.1051,1362314.0
2015-10-08 12:50:00,13.22,13.29,13.15,13.23,973781.0,12.1051,12.1692,12.041,12.1143,973781.0
2015-10-08 13:00:00,13.22,13.28,13.17,13.27,781458.0,12.1051,12.16,12.0593,12.1509,781458.0
2015-10-08 13:10:00,13.27,13.28,13.15,13.25,986142.0,12.1509,12.16,12.041,12.1326,986142.0
2015-10-08 13:20:00,13.25,13.27,13.17,13.21,579708.0,12.1326,12.1509,12.0593,12.0959,579708.0
2015-10-08 13:30:00,13.21,13.32,13.18,13.26,1034631.0,12.0959,12.1967,12.0685,12.1417,1034631.0
2015-10-08 13:40:00,13.25,13.29,13.24,13.28,454974.0,12.1326,12.1692,12.1234,12.16,454974.0
2015-10-08 13:50:00,13.28,13.41,13.27,13.38,572157.0,12.16,12.2791,12.1509,12.2516,572157.0
2015-10-08 14:00:00,13.38,13.42,13.3,13.34,995715.0,12.2516,12.2882,12.1784,12.215,995715.0
2015-10-08 14:10:00,13.34,13.5,13.33,13.46,1096853.0,12.215,12.3615,12.2058,12.3249,1096853.0
2015-10-08 14:20:00,13.46,13.47,13.34,13.43,960803.0,12.3249,12.334,12.215,12.2974,960803.0
2015-10-08 14:30:00,13.43,13.49,13.4,13.44,751425.0,12.2974,12.3523,12.2699,12.3065,751425.0
2015-10-08 14:40:00,13.44,13.5,13.39,13.46,953675.0,12.3065,12.3615,12.2608,12.3249,953675.0
2015-10-08 14:50:00,13.46,13.49,13.42,13.42,1066308.0,12.3249,12.3523,12.2882,12.2882,1066308.0
2015-10-08 15:00:00,13.42,13.5,13.42,13.5,1064202.0,12.2882,12.3615,12.2882,12.3615,1064202.0
2015-10-08 15:10:00,13.49,13.58,13.46,13.46,1749835.0,12.3523,12.4347,12.3249,12.3249,1749835.0
2015-10-08 15:20:00,13.46,13.49,13.39,13.46,1301716.0,12.3249,12.3523,12.2608,12.3249,1301716.0
2015-10-08 15:30:00,13.46,13.49,13.4,13.43,1718647.0,12.3249,12.3523,12.2699,12.2974,1718647.0
2015-10-08 15:40:00,13.43,13.49,13.41,13.46,1864675.0,12.2974,12.3523,12.2791,12.3249,1864675.0
2015-10-08 15:50:00,13.46,13.51,13.44,13.46,2649006.0,12.3249,12.3706,12.3065,12.3249,2649006.0
2015-10-09 09:30:00,13.89,14.2,13.77,13.92,6491672.0,12.7186,13.0025,12.6087,12.7461,6491672.0
2015-10-09 09:40:00,13.91,13.94,13.68,13.89,3212526.0,12.7369,12.7644,12.5263,12.7186,3212526.0
2015-10-09 09:50:00,13.9,13.95,13.52,13.53,3162314.0,12.7278,12.7735,12.3798,12.389,3162314.0
2015-10-09 10:00:00,13.52,13.7,13.5,13.63,2336463.0,12.3798,12.5446,12.3615,12.4805,2336463.0
2015-10-09 10:10:00,13.63,13.64,13.48,13.55,1925800.0,12.4805,12.4897,12.3432,12.4073,1925800.0
2015-10-09 10:20:00,13.55,13.61,13.41,13.47,1132403.0,12.4073,12.4622,12.2791,12.334,1132403.0
2015-10-09 10:30:00,13.47,13.57,13.43,13.46,1021273.0,12.334,12.4256,12.2974,12.3249,1021273.0
2015-10-09 10:40:00,13.46,13.49,13.33,13.38,1423818.0,12.3249,12.3523,12.2058,12.2516,1423818.0
2015-10-09 10:50:00,13.38,13.55,13.35,13.54,911707.0,12.2516,12.4073,12.2241,12.3981,911707.0
2015-10-09 11:00:00,13.54,13.63,13.51,13.57,1280417.0,12.3981,12.4805,12.3706,12.4256,1280417.0
2015-10-09 11:10:00,13.57,13.59,13.43,13.44,921699.0,12.4256,12.4439,12.2974,12.3065,921699.0
2015-10-09 11:20:00,13.43,13.47,13.38,13.45,860318.0,12.2974,12.334,12.2516,12.3157,860318.0
2015-10-09 11:30:00,13.44,13.46,13.36,13.38,668791.0,12.3065,12.3249,12.2333,12.2516,668791.0
2015-10-09 11:40:00,13.38,13.4,13.26,13.28,1117440.0,12.2516,12.2699,12.1417,12.16,1117440.0
2015-10-09 11:50:00,13.29,13.33,13.25,13.26,729455.0,12.1692,12.2058,12.1326,12.1417,729455.0
2015-10-09 12:00:00,13.26,13.35,13.25,13.27,723166.0,12.1417,12.2241,12.1326,12.1509,723166.0
2015-10-09 12:10:00,13.28,13.29,13.21,13.21,844410.0,12.16,12.1692,12.0959,12.0959,844410.0
2015-10-09 12:20:00,13.21,13.37,13.21,13.35,745002.0,12.0959,12.2425,12.0959,12.2241,745002.0
2015-10-09 12:30:00,13.35,13.37,13.25,13.36,732202.0,12.2241,12.2425,12.1326,12.2333,732202.0
2015-10-09 12:40:00,13.36,13.37,13.31,13.36,461117.0,12.2333,12.2425,12.1875,12.2333,461117.0
2015-10-09 12:50:00,13.36,13.37,13.31,13.32,341584.0,12.2333,12.2425,12.1875,12.1967,341584.0
2015-10-09 13:00:00,13.33,13.43,13.33,13.4,740331.0,12.2058,12.2974,12.2058,12.2699,740331.0
2015-10-09 13:10:00,13.39,13.41,13.36,13.38,402166.0,12.2608,12.2791,12.2333,12.2516,402166.0
2015-10-09 13:20:00,13.38,13.46,13.37,13.42,508350.0,12.2516,12.3249,12.2425,12.2882,508350.0
2015-10-09 13:30:00,13.42,13.45,13.38,13.4,475951.0,12.2882,12.3157,12.2516,12.2699,475951.0
2015-10-09 13:40:00,13.4,13.43,13.35,13.41,449790.0,12.2699,12.2974,12.2241,12.2791,449790.0
2015-10-09 13:50:00,13.4,13.42,13.35,13.36,398241.0,12.2699,12.2882,12.2241,12.2333,398241.0
2015-10-09 14:00:00,13.36,13.39,13.21,13.22,710382.0,12.2333,12.2608,12.0959,12.1051,710382.0
2015-10-09 14:10:00,13.21,13.27,13.18,13.24,929386.0,12.0959,12.1509,12.0685,12.1234,929386.0
2015-10-09 14:20:00,13.24,13.32,13.17,13.28,707459.0,12.1234,12.1967,12.0593,12.16,707459.0
2015-10-09 14:30:00,13.28,13.35,13.26,13.31,661174.0,12.16,12.2241,12.1417,12.1875,661174.0
2015-10-09 14:40:00,13.31,13.4,13.29,13.39,857518.0,12.1875,12.2699,12.1692,12.2608,857518.0
2015-10-09 14:50:00,13.38,13.42,13.35,13.38,576674.0,12.2516,12.2882,12.2241,12.2516,576674.0
2015-10-09 15:00:00,13.39,13.39,13.34,13.37,412883.0,12.2608,12.2608,12.215,12.2425,412883.0
2015-10-09 15:10:00,13.37,13.45,13.36,13.43,938004.0,12.2425,12.3157,12.2333,12.2974,938004.0
2015-10-09 15:20:00,13.43,13.54,13.42,13.51,1265336.0,12.2974,12.3981,12.2882,12.3706,1265336.0
2015-10-09 15:30:00,13.51,13.66,13.51,13.55,1920445.0,12.3706,12.508,12.3706,12.4073,1920445.0
2015-10-09 15:40:00,13.55,13.58,13.44,13.45,2627507.0,12.4073,12.4347,12.3065,12.3157,2627507.0
2015-10-09 15:50:00,13.45,13.5,13.43,13.48,3117674.0,12.3157,12.3615,12.2974,12.3432,3117674.0
2015-10-12 09:30:00,13.54,13.54,13.08,13.15,1933681.0,12.3981,12.3981,11.9769,12.041,1933681.0
2015-10-12 09:40:00,13.15,13.24,13.02,13.11,1366514.0,12.041,12.1234,11.922,12.0044,1366514.0
2015-10-12 09:50:00,13.1,13.11,12.91,12.92,1397412.0,11.9952,12.0044,11.8212,11.8304,1397412.0
2015-10-12 10:00:00,12.92,12.96,12.83,12.92,1036941.0,11.8304,11.867,11.748,11.8304,1036941.0
2015-10-12 10:10:00,12.91,12.92,12.72,12.73,1055303.0,11.8212,11.8304,11.6473,11.6564,1055303.0
2015-10-12 10:20:00,12.73,12.79,12.65,12.75,1073249.0,11.6564,11.7114,11.5832,11.6747,1073249.0
2015-10-12 10:30:00,12.74,12.83,12.69,12.75,862474.0,11.6656,11.748,11.6198,11.6747,862474.0
2015-10-12 10:40:00,12.73,12.87,12.7,12.84,785290.0,11.6564,11.7846,11.629,11.7571,785290.0
2015-10-12 10:50:00,12.84,12.89,12.65,12.66,720520.0,11.7571,11.8029,11.5832,11.5923,720520.0
2015-10-12 11:00:00,12.66,12.88,12.66,12.8,851851.0,11.5923,11.7938,11.5923,11.7205,851851.0
2015-10-12 11:10:00,12.8,12.82,12.74,12.82,313219.0,11.7205,11.7388,11.6656,11.7388,313219.0
2015-10-12 11:20:00,12.82,12.85,12.75,12.76,405540.0,11.7388,11.7663,11.6747,11.6839,405540.0
2015-10-12 11:30:00,12.75,12.79,12.67,12.68,610520.0,11.6747,11.7114,11.6015,11.6106,610520.0
2015-10-12 11:40:00,12.68,12.79,12.64,12.68,685361.0,11.6106,11.7114,11.574,11.6106,685361.0
2015-10-12 11:50:00,12.69,12.69,12.58,12.61,945117.0,11.6198,11.6198,11.5191,11.5465,945117.0
2015-10-12 12:00:00,12.61,12.66,12.53,12.65,765692.0,11.5465,11.5923,11.4733,11.5832,765692.0
2015-10-12 12:10:00,12.65,12.69,12.57,12.61,382328.0,11.5832,11.6198,11.5099,11.5465,382328.0
2015-10-12 12:20:00,12.61,12.63,12.56,12.61,358255.0,11.5465,11.5649,11.5008,11.5465,358255.0
2015-10-12 12:30:00,12.62,12.68,12.6,12.64,457557.0,11.5557,11.6106,11.5374,11.574,457557.0
2015-10-12 12:40:00,12.63,12.67,12.61,12.65,272987.0,11.5649,11.6015,11.5465,11.5832,272987.0
2015-10-12 12:50:00,12.65,12.71,12.64,12.69,314286.0,11.5832,11.6381,11.574,11.6198,314286.0
2015-10-12 13:00:00,12.69,12.71,12.64,12.65,308394.0,11.6198,11.6381,11.574,11.5832,308394.0
2015-10-12 13:10:00,12.64,12.69,12.63,12.69,399887.0,11.574,11.6198,11.5649,11.6198,399887.0
2015-10-12 13:20:00,12.69,12.7,12.64,12.65,143001.0,11.6198,11.629,11.574,11.5832,143001.0
2015-10-12 13:30:00,12.64,12.71,12.64,12.7,562136.0,11.574,11.6381,11.574,11.629,562136.0
2015-10-12 13:40:00,12.7,12.79,12.67,12.79,1462898.0,11.629,11.7114,11.6015,11.7114,1462898.0
2015-10-12 13:50:00,12.79,12.8,12.73,12.78,348611.0,11.7114,11.7205,11.6564,11.7022,348611.0
2015-10-12 14:00:00,12.77,12.9,12.77,12.9,735894.0,11.6931,11.8121,11.6931,11.8121,735894.0
2015-10-12 14:10:00,12.9,12.94,12.88,12.9,623259.0,11.8121,11.8487,11.7938,11.8121,623259.0
2015-10-12 14:20:00,12.9,12.94,12.84,12.85,484850.0,11.8121,11.8487,11.7571,11.7663,484850.0
2015-10-12 14:30:00,12.85,12.86,12.79,12.79,347378.0,11.7663,11.7755,11.7114,11.7114,347378.0
2015-10-12 14:40:00,12.79,12.81,12.74,12.79,408642.0,11.7114,11.7297,11.6656,11.7114,408642.0
2015-10-12 14:50:00,12.79,12.88,12.77,12.87,376171.0,11.7114,11.7938,11.6931,11.7846,376171.0
2015-10-12 15:00:00,12.87,12.96,12.85,12.95,935587.0,11.7846,11.867,11.7663,11.8579,935587.0
2015-10-12 15:10:00,12.96,12.97,12.88,12.89,505853.0,11.867,11.8762,11.7938,11.8029,505853.0
2015-10-12 15:20:00,12.9,12.92,12.86,12.86,589386.0,11.8121,11.8304,11.7755,11.7755,589386.0
2015-10-12 15:30:00,12.86,12.98,12.86,12.97,824299.0,11.7755,11.8853,11.7755,11.8762,824299.0
2015-10-12 15:40:00,12.97,13.01,12.93,12.94,1653956.0,11.8762,11.9128,11.8396,11.8487,1653956.0
2015-10-12 15:50:00,12.93,12.96,12.91,12.94,1668155.0,11.8396,11.867,11.8212,11.8487,1668155.0
2015-10-13 09:30:00,12.31,12.63,12.12,12.59,3073347.0,11.3161,11.6103,11.1415,11.5735,3073347.0
2015-10-13 09:40:00,12.59,12.84,12.55,12.84,1790220.0,11.5735,11.8033,11.5367,11.8033,1790220.0
2015-10-13 09:50:00,12.84,12.9,12.7,12.88,1342103.0,11.8033,11.8585,11.6746,11.8401,1342103.0
2015-10-13 10:00:00,12.88,13.04,12.86,12.93,1498821.0,11.8401,11.9872,11.8217,11.8861,1498821.0
2015-10-13 10:10:00,12.94,13.02,12.86,12.93,1002739.0,11.8953,11.9688,11.8217,11.8861,1002739.0
2015-10-13 10:20:00,12.93,12.99,12.87,12.97,630581.0,11.8861,11.9412,11.8309,11.9228,630581.0
2015-10-13 10:30:00,12.98,13.08,12.91,13.03,1008258.0,11.932,12.024,11.8677,11.978,1008258.0
2015-10-13 10:40:00,13.03,13.1,12.99,13.02,753409.0,11.978,12.0423,11.9412,11.9688,753409.0
2015-10-13 10:50:00,13.03,13.08,12.95,13.04,705388.0,11.978,12.024,11.9044,11.9872,705388.0
2015-10-13 11:00:00,13.03,13.12,13.02,13.08,547556.0,11.978,12.0607,11.9688,12.024,547556.0
2015-10-13 11:10:00,13.08,13.15,13.03,13.07,1289602.0,12.024,12.0883,11.978,12.0148,1289602.0
2015-10-13 11:20:00,13.07,13.11,12.94,12.94,1393578.0,12.0148,12.0515,11.8953,11.8953,1393578.0
2015-10-13 11:30:00,12.95,13.03,12.89,13.01,606318.0,11.9044,11.978,11.8493,11.9596,606318.0
2015-10-13 11:40:00,13.0,13.01,12.91,12.94,411673.0,11.9504,11.9596,11.8677,11.8953,411673.0
2015-10-13 11:50:00,12.94,12.99,12.9,12.93,351281.0,11.8953,11.9412,11.8585,11.8861,351281.0
2015-10-13 12:00:00,12.94,12.95,12.89,12.89,330741.0,11.8953,11.9044,11.8493,11.8493,330741.0
2015-10-13 12:10:00,12.89,12.96,12.89,12.9,459998.0,11.8493,11.9136,11.8493,11.8585,459998.0
2015-10-13 12:20:00,12.9,12.96,12.89,12.91,334078.0,11.8585,11.9136,11.8493,11.8677,334078.0
2015-10-13 12:30:00,12.91,12.94,12.88,12.88,347453.0,11.8677,11.8953,11.8401,11.8401,347453.0
2015-10-13 12:40:00,12.9,12.92,12.86,12.88,482231.0,11.8585,11.8769,11.8217,11.8401,482231.0
2015-10-13 12:50:00,12.87,12.91,12.77,12.8,616959.0,11.8309,11.8677,11.739,11.7666,616959.0
2015-10-13 13:00:00,12.8,12.89,12.77,12.87,508153.0,11.7666,11.8493,11.739,11.8309,508153.0
2015-10-13 13:10:00,12.87,12.94,12.85,12.93,655151.0,11.8309,11.8953,11.8125,11.8861,655151.0
2015-10-13 13:20:00,12.93,12.94,12.9,12.92,328946.0,11.8861,11.8953,11.8585,11.8769,328946.0
2015-10-13 13:30:00,12.93,12.98,12.9,12.92,417806.0,11.8861,11.932,11.8585,11.8769,417806.0
2015-10-13 13:40:00,12.92,12.97,12.9,12.92,373590.0,11.8769,11.9228,11.8585,11.8769,373590.0
2015-10-13 13:50:00,12.91,12.93,12.84,12.85,293138.0,11.8677,11.8861,11.8033,11.8125,293138.0
2015-10-13 14:00:00,12.86,12.87,12.78,12.84,695148.0,11.8217,11.8309,11.7482,11.8033,695148.0
2015-10-13 14:10:00,12.84,12.85,12.8,12.82,496529.0,11.8033,11.8125,11.7666,11.7849,496529.0
2015-10-13 14:20:00,12.82,12.84,12.72,12.74,730541.0,11.7849,11.8033,11.693,11.7114,730541.0
2015-10-13 14:30:00,12.73,12.8,12.72,12.79,372651.0,11.7022,11.7666,11.693,11.7574,372651.0
2015-10-13 14:40:00,12.79,12.8,12.72,12.74,341425.0,11.7574,11.7666,11.693,11.7114,341425.0
2015-10-13 14:50:00,12.74,12.81,12.73,12.79,257868.0,11.7114,11.7758,11.7022,11.7574,257868.0
2015-10-13 15:00:00,12.79,12.81,12.73,12.75,501408.0,11.7574,11.7758,11.7022,11.7206,501408.0
2015-10-13 15:10:00,12.75,12.77,12.72,12.72,343575.0,11.7206,11.739,11.693,11.693,343575.0
2015-10-13 15:20:00,12.72,12.73,12.66,12.71,540819.0,11.693,11.7022,11.6379,11.6838,540819.0
2015-10-13 15:30:00,12.71,12.77,12.71,12.72,589822.0,11.6838,11.739,11.6838,11.693,589822.0
2015-10-13 15:40:00,12.73,12.74,12.67,12.7,1035629.0,11.7022,11.7114,11.6471,11.6746,1035629.0
2015-10-13 15:50:00,12.7,12.74,12.69,12.73,1492780.0,11.6746,11.7114,11.6654,11.7022,1492780.0
2015-10-14 09:30:00,12.83,12.97,12.67,12.76,1146184.0,11.7941,11.9228,11.6471,11.7298,1146184.0
2015-10-14 09:40:00,12.77,12.81,12.69,12.77,937940.0,11.739,11.7758,11.6654,11.739,937940.0
2015-10-14 09:50:00,12.77,12.81,12.7,12.76,390276.0,11.739,11.7758,11.6746,11.7298,390276.0
2015-10-14 10:00:00,12.76,12.76,12.65,12.69,821063.0,11.7298,11.7298,11.6287,11.6654,821063.0
2015-10-14 10:10:00,12.69,12.71,12.58,12.59,723048.0,11.6654,11.6838,11.5643,11.5735,723048.0
2015-10-14 10:20:00,12.59,12.6,12.47,12.53,1038349.0,11.5735,11.5827,11.4632,11.5184,1038349.0
2015-10-14 10:30:00,12.53,12.59,12.48,12.48,946994.0,11.5184,11.5735,11.4724,11.4724,946994.0
2015-10-14 10:40:00,12.49,12.6,12.48,12.52,650387.0,11.4816,11.5827,11.4724,11.5092,650387.0
2015-10-14 10:50:00,12.52,12.56,12.48,12.54,874406.0,11.5092,11.5459,11.4724,11.5275,874406.0
2015-10-14 11:00:00,12.54,12.71,12.49,12.66,1087259.0,11.5275,11.6838,11.4816,11.6379,1087259.0
2015-10-14 11:10:00,12.66,12.7,12.61,12.64,564651.0,11.6379,11.6746,11.5919,11.6195,564651.0
2015-10-14 11:20:00,12.64,12.7,12.64,12.66,552566.0,11.6195,11.6746,11.6195,11.6379,552566.0
2015-10-14 11:30:00,12.66,12.76,12.65,12.74,626623.0,11.6379,11.7298,11.6287,11.7114,626623.0
2015-10-14 11:40:00,12.75,12.8,12.68,12.69,497005.0,11.7206,11.7666,11.6562,11.6654,497005.0
2015-10-14 11:50:00,12.69,12.79,12.69,12.79,315689.0,11.6654,11.7574,11.6654,11.7574,315689.0
2015-10-14 12:00:00,12.8,12.8,12.72,12.72,246676.0,11.7666,11.7666,11.693,11.693,246676.0
2015-10-14 12:10:00,12.72,12.79,12.71,12.78,263114.0,11.693,11.7574,11.6838,11.7482,263114.0
2015-10-14 12:20:00,12.78,12.82,12.75,12.8,355265.0,11.7482,11.7849,11.7206,11.7666,355265.0
2015-10-14 12:30:00,12.81,12.83,12.76,12.8,387416.0,11.7758,11.7941,11.7298,11.7666,387416.0
2015-10-14 12:40:00,12.81,12.88,12.8,12.85,510194.0,11.7758,11.8401,11.7666,11.8125,510194.0
2015-10-14 12:50:00,12.85,12.91,12.85,12.89,760754.0,11.8125,11.8677,11.8125,11.8493,760754.0
2015-10-14 13:00:00,12.9,12.9,12.87,12.88,405460.0,11.8585,11.8585,11.8309,11.8401,405460.0
2015-10-14 13:10:00,12.88,12.92,12.85,12.87,567495.0,11.8401,11.8769,11.8125,11.8309,567495.0
2015-10-14 13:20:00,12.87,12.88,12.77,12.79,536737.0,11.8309,11.8401,11.739,11.7574,536737.0
2015-10-14 13:30:00,12.79,12.82,12.76,12.81,553844.0,11.7574,11.7849,11.7298,11.7758,553844.0
2015-10-14 13:40:00,12.8,12.84,12.77,12.84,325063.0,11.7666,11.8033,11.739,11.8033,325063.0
2015-10-14 13:50:00,12.84,12.9,12.82,12.88,574806.0,11.8033,11.8585,11.7849,11.8401,574806.0
2015-10-14 14:00:00,12.88,12.89,12.82,12.86,504291.0,11.8401,11.8493,11.7849,11.8217,504291.0
2015-10-14 14:10:00,12.86,12.89,12.84,12.84,286805.0,11.8217,11.8493,11.8033,11.8033,286805.0
2015-10-14 14:20:00,12.85,12.85,12.77,12.79,839406.0,11.8125,11.8125,11.739,11.7574,839406.0
2015-10-14 14:30:00,12.79,12.84,12.77,12.84,355464.0,11.7574,11.8033,11.739,11.8033,355464.0
2015-10-14 14:40:00,12.84,12.84,12.79,12.81,250334.0,11.8033,11.8033,11.7574,11.7758,250334.0
2015-10-14 14:50:00,12.8,12.88,12.8,12.87,257412.0,11.7666,11.8401,11.7666,11.8309,257412.0
2015-10-14 15:00:00,12.88,12.9,12.85,12.9,351998.0,11.8401,11.8585,11.8125,11.8585,351998.0
2015-10-14 15:10:00,12.9,12.98,12.88,12.95,653933.0,11.8585,11.932,11.8401,11.9044,653933.0
2015-10-14 15:20:00,12.95,13.05,12.95,13.04,743907.0,11.9044,11.9964,11.9044,11.9872,743907.0
2015-10-14 15:30:00,13.04,13.07,12.98,13.01,708036.0,11.9872,12.0148,11.932,11.9596,708036.0
2015-10-14 15:40:00,13.01,13.09,13.0,13.07,1327124.0,11.9596,12.0331,11.9504,12.0148,1327124.0
2015-10-14 15:50:00,13.07,13.07,13.0,13.05,2323545.0,12.0148,12.0148,11.9504,11.9964,2323545.0
2015-10-15 09:30:00,12.92,13.15,12.84,12.98,1288693.0,11.8769,12.0883,11.8033,11.932,1288693.0
2015-10-15 09:40:00,12.98,13.0,12.87,12.94,669566.0,11.932,11.9504,11.8309,11.8953,669566.0
2015-10-15 09:50:00,12.94,13.01,12.91,12.96,399212.0,11.8953,11.9596,11.8677,11.9136,399212.0
2015-10-15 10:00:00,12.97,13.09,12.97,13.04,606677.0,11.9228,12.0331,11.9228,11.9872,606677.0
2015-10-15 10:10:00,13.04,13.09,12.99,13.08,432418.0,11.9872,12.0331,11.9412,12.024,432418.0
2015-10-15 10:20:00,13.08,13.12,13.03,13.08,707112.0,12.024,12.0607,11.978,12.024,707112.0
2015-10-15 10:30:00,13.08,13.17,13.01,13.13,982640.0,12.024,12.1067,11.9596,12.0699,982640.0
2015-10-15 10:40:00,13.13,13.17,13.06,13.12,489419.0,12.0699,12.1067,12.0056,12.0607,489419.0
2015-10-15 10:50:00,13.12,13.14,13.05,13.13,389842.0,12.0607,12.0791,11.9964,12.0699,389842.0
2015-10-15 11:00:00,13.13,13.16,13.08,13.14,499781.0,12.0699,12.0975,12.024,12.0791,499781.0
2015-10-15 11:10:00,13.14,13.14,13.03,13.04,600786.0,12.0791,12.0791,11.978,11.9872,600786.0
2015-10-15 11:20:00,13.04,13.1,12.97,13.08,762357.0,11.9872,12.0423,11.9228,12.024,762357.0
2015-10-15 11:30:00,13.08,13.14,13.05,13.05,435191.0,12.024,12.0791,11.9964,11.9964,435191.0
2015-10-15 11:40:00,13.05,13.07,12.97,12.99,1153074.0,11.9964,12.0148,11.9228,11.9412,1153074.0
2015-10-15 11:50:00,12.99,13.0,12.89,12.93,558518.0,11.9412,11.9504,11.8493,11.8861,558518.0
2015-10-15 12:00:00,12.93,12.95,12.88,12.94,861637.0,11.8861,11.9044,11.8401,11.8953,861637.0
2015-10-15 12:10:00,12.94,13.03,12.92,13.02,416825.0,11.8953,11.978,11.8769,11.9688,416825.0
2015-10-15 12:20:00,13.02,13.12,13.02,13.09,492281.0,11.9688,12.0607,11.9688,12.0331,492281.0
2015-10-15 12:30:00,13.09,13.14,13.09,13.13,203090.0,12.0331,12.0791,12.0331,12.0699,203090.0
2015-10-15 12:40:00,13.13,13.2,13.08,13.16,826464.0,12.0699,12.1343,12.024,12.0975,826464.0
2015-10-15 12:50:00,13.16,13.18,13.09,13.17,598689.0,12.0975,12.1159,12.0331,12.1067,598689.0
2015-10-15 13:00:00,13.17,13.17,13.1,13.1,749531.0,12.1067,12.1067,12.0423,12.0423,749531.0
2015-10-15 13:10:00,13.1,13.13,13.08,13.12,229284.0,12.0423,12.0699,12.024,12.0607,229284.0
2015-10-15 13:20:00,13.11,13.14,13.09,13.1,310582.0,12.0515,12.0791,12.0331,12.0423,310582.0
2015-10-15 13:30:00,13.1,13.12,13.07,13.1,265709.0,12.0423,12.0607,12.0148,12.0423,265709.0
2015-10-15 13:40:00,13.09,13.1,13.03,13.03,230883.0,12.0331,12.0423,11.978,11.978,230883.0
2015-10-15 13:50:00,13.04,13.04,12.98,12.99,511623.0,11.9872,11.9872,11.932,11.9412,511623.0
2015-10-15 14:00:00,12.99,13.03,12.96,13.01,311261.0,11.9412,11.978,11.9136,11.9596,311261.0
2015-10-15 14:10:00,13.01,13.02,12.98,12.99,204239.0,11.9596,11.9688,11.932,11.9412,204239.0
2015-10-15 14:20:00,12.99,13.0,12.98,12.99,217048.0,11.9412,11.9504,11.932,11.9412,217048.0
2015-10-15 14:30:00,12.99,13.04,12.97,13.02,580287.0,11.9412,11.9872,11.9228,11.9688,580287.0
2015-10-15 14:40:00,13.03,13.04,12.98,12.99,709684.0,11.978,11.9872,11.932,11.9412,709684.0
2015-10-15 14:50:00,13.0,13.01,12.96,13.01,414389.0,11.9504,11.9596,11.9136,11.9596,414389.0
2015-10-15 15:00:00,13.01,13.06,12.99,13.0,971694.0,11.9596,12.0056,11.9412,11.9504,971694.0
2015-10-15 15:10:00,13.0,13.02,12.99,13.0,766805.0,11.9504,11.9688,11.9412,11.9504,766805.0
2015-10-15 15:20:00,13.0,13.01,12.9,12.93,945429.0,11.9504,11.9596,11.8585,11.8861,945429.0
2015-10-15 15:30:00,12.93,13.03,12.92,12.99,1478883.0,11.8861,11.978,11.8769,11.9412,1478883.0
2015-10-15 15:40:00,13.0,13.01,12.95,13.0,933483.0,11.9504,11.9596,11.9044,11.9504,933483.0
2015-10-15 15:50:00,13.0,13.01,12.96,13.0,1317149.0,11.9504,11.9596,11.9136,11.9504,1317149.0
2015-10-16 09:30:00,13.06,13.06,12.92,13.0,1351567.0,12.0056,12.0056,11.8769,11.9504,1351567.0
2015-10-16 09:40:00,13.0,13.0,12.72,12.72,1030888.0,11.9504,11.9504,11.693,11.693,1030888.0
2015-10-16 09:50:00,12.73,12.86,12.72,12.81,591968.0,11.7022,11.8217,11.693,11.7758,591968.0
2015-10-16 10:00:00,12.81,12.82,12.69,12.73,533884.0,11.7758,11.7849,11.6654,11.7022,533884.0
2015-10-16 10:10:00,12.72,12.73,12.62,12.64,730800.0,11.693,11.7022,11.6011,11.6195,730800.0
2015-10-16 10:20:00,12.64,12.66,12.53,12.58,860133.0,11.6195,11.6379,11.5184,11.5643,860133.0
2015-10-16 10:30:00,12.58,12.66,12.52,12.61,874222.0,11.5643,11.6379,11.5092,11.5919,874222.0
2015-10-16 10:40:00,12.62,12.69,12.6,12.61,633140.0,11.6011,11.6654,11.5827,11.5919,633140.0
2015-10-16 10:50:00,12.61,12.62,12.53,12.57,532632.0,11.5919,11.6011,11.5184,11.5551,532632.0
2015-10-16 11:00:00,12.56,12.59,12.51,12.56,612502.0,11.5459,11.5735,11.5,11.5459,612502.0
2015-10-16 11:10:00,12.55,12.57,12.35,12.41,1526855.0,11.5367,11.5551,11.3529,11.408,1526855.0
2015-10-16 11:20:00,12.4,12.45,12.37,12.4,667946.0,11.3989,11.4448,11.3713,11.3989,667946.0
2015-10-16 11:30:00,12.41,12.43,12.34,12.35,467003.0,11.408,11.4264,11.3437,11.3529,467003.0
2015-10-16 11:40:00,12.35,12.36,12.25,12.27,862719.0,11.3529,11.3621,11.261,11.2793,862719.0
2015-10-16 11:50:00,12.27,12.35,12.25,12.32,877819.0,11.2793,11.3529,11.261,11.3253,877819.0
2015-10-16 12:00:00,12.32,12.44,12.28,12.4,861272.0,11.3253,11.4356,11.2885,11.3989,861272.0
2015-10-16 12:10:00,12.39,12.4,12.31,12.36,411775.0,11.3897,11.3989,11.3161,11.3621,411775.0
2015-10-16 12:20:00,12.36,12.37,12.29,12.31,453498.0,11.3621,11.3713,11.2977,11.3161,453498.0
2015-10-16 12:30:00,12.31,12.41,12.3,12.36,453721.0,11.3161,11.408,11.3069,11.3621,453721.0
2015-10-16 12:40:00,12.36,12.37,12.31,12.35,505509.0,11.3621,11.3713,11.3161,11.3529,505509.0
2015-10-16 12:50:00,12.35,12.37,12.32,12.37,264335.0,11.3529,11.3713,11.3253,11.3713,264335.0
2015-10-16 13:00:00,12.37,12.46,12.33,12.4,694545.0,11.3713,11.454,11.3345,11.3989,694545.0
2015-10-16 13:10:00,12.4,12.42,12.38,12.4,509759.0,11.3989,11.4172,11.3805,11.3989,509759.0
2015-10-16 13:20:00,12.41,12.42,12.37,12.38,454867.0,11.408,11.4172,11.3713,11.3805,454867.0
2015-10-16 13:30:00,12.38,12.41,12.36,12.38,393584.0,11.3805,11.408,11.3621,11.3805,393584.0
2015-10-16 13:40:00,12.38,12.39,12.35,12.36,225972.0,11.3805,11.3897,11.3529,11.3621,225972.0
2015-10-16 13:50:00,12.37,12.41,12.33,12.34,610362.0,11.3713,11.408,11.3345,11.3437,610362.0
2015-10-16 14:00:00,12.34,12.38,12.31,12.34,626712.0,11.3437,11.3805,11.3161,11.3437,626712.0
2015-10-16 14:10:00,12.35,12.35,12.32,12.33,350512.0,11.3529,11.3529,11.3253,11.3345,350512.0
2015-10-16 14:20:00,12.34,12.37,12.31,12.32,514529.0,11.3437,11.3713,11.3161,11.3253,514529.0
2015-10-16 14:30:00,12.33,12.37,12.31,12.36,692361.0,11.3345,11.3713,11.3161,11.3621,692361.0
2015-10-16 14:40:00,12.36,12.38,12.35,12.37,347261.0,11.3621,11.3805,11.3529,11.3713,347261.0
2015-10-16 14:50:00,12.37,12.39,12.36,12.36,403684.0,11.3713,11.3897,11.3621,11.3621,403684.0
2015-10-16 15:00:00,12.37,12.41,12.36,12.38,647309.0,11.3713,11.408,11.3621,11.3805,647309.0
2015-10-16 15:10:00,12.38,12.42,12.37,12.42,753691.0,11.3805,11.4172,11.3713,11.4172,753691.0
2015-10-16 15:20:00,12.42,12.46,12.38,12.39,827321.0,11.4172,11.454,11.3805,11.3897,827321.0
2015-10-16 15:30:00,12.39,12.47,12.39,12.45,686694.0,11.3897,11.4632,11.3897,11.4448,686694.0
2015-10-16 15:40:00,12.45,12.47,12.42,12.43,700622.0,11.4448,11.4632,11.4172,11.4264,700622.0
2015-10-16 15:50:00,12.42,12.46,12.42,12.45,1525632.0,11.4172,11.454,11.4172,11.4448,1525632.0
2015-10-19 09:30:00,12.19,12.28,12.04,12.07,1521325.0,11.2058,11.2885,11.0679,11.0955,1521325.0
2015-10-19 09:40:00,12.08,12.22,11.98,12.16,1092738.0,11.1047,11.2334,11.0128,11.1782,1092738.0
2015-10-19 09:50:00,12.16,12.25,12.15,12.24,500812.0,11.1782,11.261,11.169,11.2518,500812.0
2015-10-19 10:00:00,12.25,12.32,12.23,12.26,559010.0,11.261,11.3253,11.2426,11.2702,559010.0
2015-10-19 10:10:00,12.25,12.4,12.21,12.37,638391.0,11.261,11.3989,11.2242,11.3713,638391.0
2015-10-19 10:20:00,12.36,12.4,12.25,12.29,609232.0,11.3621,11.3989,11.261,11.2977,609232.0
2015-10-19 10:30:00,12.3,12.32,12.18,12.18,487713.0,11.3069,11.3253,11.1966,11.1966,487713.0
2015-10-19 10:40:00,12.19,12.2,12.12,12.12,629971.0,11.2058,11.215,11.1415,11.1415,629971.0
2015-10-19 10:50:00,12.13,12.14,12.07,12.11,547722.0,11.1507,11.1598,11.0955,11.1323,547722.0
2015-10-19 11:00:00,12.12,12.13,12.06,12.09,418473.0,11.1415,11.1507,11.0863,11.1139,418473.0
2015-10-19 11:10:00,12.09,12.12,12.06,12.07,403711.0,11.1139,11.1415,11.0863,11.0955,403711.0
2015-10-19 11:20:00,12.07,12.13,12.05,12.1,373011.0,11.0955,11.1507,11.0771,11.1231,373011.0
2015-10-19 11:30:00,12.1,12.11,12.03,12.03,548193.0,11.1231,11.1323,11.0587,11.0587,548193.0
2015-10-19 11:40:00,12.03,12.06,12.0,12.01,424076.0,11.0587,11.0863,11.0311,11.0403,424076.0
2015-10-19 11:50:00,12.01,12.1,12.0,12.05,430788.0,11.0403,11.1231,11.0311,11.0771,430788.0
2015-10-19 12:00:00,12.06,12.1,12.04,12.06,644911.0,11.0863,11.1231,11.0679,11.0863,644911.0
2015-10-19 12:10:00,12.05,12.06,11.97,12.0,479815.0,11.0771,11.0863,11.0036,11.0311,479815.0
2015-10-19 12:20:00,11.99,12.03,11.98,12.0,421033.0,11.022,11.0587,11.0128,11.0311,421033.0
2015-10-19 12:30:00,12.0,12.0,11.92,11.93,482863.0,11.0311,11.0311,10.9576,10.9668,482863.0
2015-10-19 12:40:00,11.92,11.93,11.86,11.9,444493.0,10.9576,10.9668,10.9025,10.9392,444493.0
2015-10-19 12:50:00,11.9,11.93,11.87,11.91,375511.0,10.9392,10.9668,10.9116,10.9484,375511.0
2015-10-19 13:00:00,11.91,11.95,11.88,11.88,219062.0,10.9484,10.9852,10.9208,10.9208,219062.0
2015-10-19 13:10:00,11.88,11.93,11.87,11.88,276300.0,10.9208,10.9668,10.9116,10.9208,276300.0
2015-10-19 13:20:00,11.88,11.92,11.84,11.88,393360.0,10.9208,10.9576,10.8841,10.9208,393360.0
2015-10-19 13:30:00,11.88,11.91,11.8,11.81,636489.0,10.9208,10.9484,10.8473,10.8565,636489.0
2015-10-19 13:40:00,11.81,11.84,11.77,11.8,616462.0,10.8565,10.8841,10.8197,10.8473,616462.0
2015-10-19 13:50:00,11.79,11.89,11.79,11.86,414086.0,10.8381,10.93,10.8381,10.9025,414086.0
2015-10-19 14:00:00,11.86,11.92,11.81,11.92,436395.0,10.9025,10.9576,10.8565,10.9576,436395.0
2015-10-19 14:10:00,11.92,11.92,11.86,11.9,261742.0,10.9576,10.9576,10.9025,10.9392,261742.0
2015-10-19 14:20:00,11.89,11.9,11.85,11.86,395632.0,10.93,10.9392,10.8933,10.9025,395632.0
2015-10-19 14:30:00,11.86,11.95,11.85,11.92,403219.0,10.9025,10.9852,10.8933,10.9576,403219.0
2015-10-19 14:40:00,11.92,11.94,11.9,11.93,363852.0,10.9576,10.976,10.9392,10.9668,363852.0
2015-10-19 14:50:00,11.93,11.98,11.91,11.95,481252.0,10.9668,11.0128,10.9484,10.9852,481252.0
2015-10-19 15:00:00,11.95,11.98,11.93,11.94,327140.0,10.9852,11.0128,10.9668,10.976,327140.0
2015-10-19 15:10:00,11.94,11.95,11.91,11.92,361808.0,10.976,10.9852,10.9484,10.9576,361808.0
2015-10-19 15:20:00,11.91,12.0,11.91,11.97,548198.0,10.9484,11.0311,10.9484,11.0036,548198.0
2015-10-19 15:30:00,11.98,12.01,11.96,12.01,772972.0,11.0128,11.0403,10.9944,11.0403,772972.0
2015-10-19 15:40:00,12.01,12.06,11.99,12.02,1180710.0,11.0403,11.0863,11.022,11.0495,1180710.0
2015-10-19 15:50:00,12.02,12.04,11.98,12.03,2577523.0,11.0495,11.0679,11.0128,11.0587,2577523.0
2015-10-20 09:30:00,11.93,12.0,11.83,11.93,1073798.0,10.9668,11.0311,10.8749,10.9668,1073798.0
2015-10-20 09:40:00,11.93,12.04,11.91,12.03,544557.0,10.9668,11.0679,10.9484,11.0587,544557.0
2015-10-20 09:50:00,12.04,12.09,12.02,12.08,530778.0,11.0679,11.1139,11.0495,11.1047,530778.0
2015-10-20 10:00:00,12.08,12.27,12.05,12.27,1018254.0,11.1047,11.2793,11.0771,11.2793,1018254.0
2015-10-20 10:10:00,12.26,12.28,12.18,12.2,528861.0,11.2702,11.2885,11.1966,11.215,528861.0
2015-10-20 10:20:00,12.2,12.3,12.2,12.3,358480.0,11.215,11.3069,11.215,11.3069,358480.0
2015-10-20 10:30:00,12.3,12.33,12.27,12.32,645400.0,11.3069,11.3345,11.2793,11.3253,645400.0
2015-10-20 10:40:00,12.32,12.38,12.31,12.33,581477.0,11.3253,11.3805,11.3161,11.3345,581477.0
2015-10-20 10:50:00,12.34,12.38,12.27,12.33,483803.0,11.3437,11.3805,11.2793,11.3345,483803.0
2015-10-20 11:00:00,12.33,12.34,12.29,12.3,701131.0,11.3345,11.3437,11.2977,11.3069,701131.0
2015-10-20 11:10:00,12.29,12.31,12.15,12.2,790179.0,11.2977,11.3161,11.169,11.215,790179.0
2015-10-20 11:20:00,12.2,12.2,12.15,12.18,365706.0,11.215,11.215,11.169,11.1966,365706.0
2015-10-20 11:30:00,12.17,12.19,12.12,12.15,481872.0,11.1874,11.2058,11.1415,11.169,481872.0
2015-10-20 11:40:00,12.15,12.26,12.13,12.17,573826.0,11.169,11.2702,11.1507,11.1874,573826.0
2015-10-20 11:50:00,12.18,12.18,12.12,12.14,390704.0,11.1966,11.1966,11.1415,11.1598,390704.0
2015-10-20 12:00:00,12.14,12.19,12.08,12.18,340837.0,11.1598,11.2058,11.1047,11.1966,340837.0
2015-10-20 12:10:00,12.18,12.18,12.13,12.14,214915.0,11.1966,11.1966,11.1507,11.1598,214915.0
2015-10-20 12:20:00,12.14,12.17,12.12,12.15,241533.0,11.1598,11.1874,11.1415,11.169,241533.0
2015-10-20 12:30:00,12.15,12.16,12.11,12.16,189325.0,11.169,11.1782,11.1323,11.1782,189325.0
2015-10-20 12:40:00,12.15,12.18,12.14,12.16,236480.0,11.169,11.1966,11.1598,11.1782,236480.0
2015-10-20 12:50:00,12.16,12.18,12.14,12.15,336998.0,11.1782,11.1966,11.1598,11.169,336998.0
2015-10-20 13:00:00,12.15,12.16,12.1,12.11,278236.0,11.169,11.1782,11.1231,11.1323,278236.0
2015-10-20 13:10:00,12.11,12.16,12.11,12.13,478708.0,11.1323,11.1782,11.1323,11.1507,478708.0
2015-10-20 13:20:00,12.14,12.15,12.1,12.1,486751.0,11.1598,11.169,11.1231,11.1231,486751.0
2015-10-20 13:30:00,12.1,12.11,12.06,12.07,385953.0,11.1231,11.1323,11.0863,11.0955,385953.0
2015-10-20 13:40:00,12.07,12.1,12.05,12.08,359245.0,11.0955,11.1231,11.0771,11.1047,359245.0
2015-10-20 13:50:00,12.07,12.12,12.07,12.09,389600.0,11.0955,11.1415,11.0955,11.1139,389600.0
2015-10-20 14:00:00,12.1,12.12,12.07,12.09,216509.0,11.1231,11.1415,11.0955,11.1139,216509.0
2015-10-20 14:10:00,12.1,12.12,12.07,12.08,342624.0,11.1231,11.1415,11.0955,11.1047,342624.0
2015-10-20 14:20:00,12.08,12.11,12.04,12.1,409648.0,11.1047,11.1323,11.0679,11.1231,409648.0
2015-10-20 14:30:00,12.1,12.17,12.08,12.17,860593.0,11.1231,11.1874,11.1047,11.1874,860593.0
2015-10-20 14:40:00,12.17,12.23,12.16,12.2,393567.0,11.1874,11.2426,11.1782,11.215,393567.0
2015-10-20 14:50:00,12.2,12.26,12.18,12.25,440759.0,11.215,11.2702,11.1966,11.261,440759.0
2015-10-20 15:00:00,12.25,12.28,12.24,12.28,271911.0,11.261,11.2885,11.2518,11.2885,271911.0
2015-10-20 15:10:00,12.28,12.37,12.27,12.28,1104726.0,11.2885,11.3713,11.2793,11.2885,1104726.0
2015-10-20 15:20:00,12.29,12.39,12.28,12.39,1043329.0,11.2977,11.3897,11.2885,11.3897,1043329.0
2015-10-20 15:30:00,12.39,12.39,12.33,12.37,1080924.0,11.3897,11.3897,11.3345,11.3713,1080924.0
2015-10-20 15:40:00,12.36,12.37,12.29,12.32,651260.0,11.3621,11.3713,11.2977,11.3253,651260.0
2015-10-20 15:50:00,12.31,12.32,12.23,12.24,1795503.0,11.3161,11.3253,11.2426,11.2518,1795503.0
2015-10-21 09:30:00,12.29,12.35,12.17,12.22,848963.0,11.2977,11.3529,11.1874,11.2334,848963.0
2015-10-21 09:40:00,12.21,12.26,12.1,12.12,785061.0,11.2242,11.2702,11.1231,11.1415,785061.0
2015-10-21 09:50:00,12.12,12.13,11.91,11.99,1233217.0,11.1415,11.1507,10.9484,11.022,1233217.0
2015-10-21 10:00:00,11.99,12.05,11.96,12.0,644164.0,11.022,11.0771,10.9944,11.0311,644164.0
2015-10-21 10:10:00,12.01,12.04,11.95,12.0,584742.0,11.0403,11.0679,10.9852,11.0311,584742.0
2015-10-21 10:20:00,11.99,12.01,11.94,11.96,581942.0,11.022,11.0403,10.976,10.9944,581942.0
2015-10-21 10:30:00,11.96,12.0,11.94,11.96,445710.0,10.9944,11.0311,10.976,10.9944,445710.0
2015-10-21 10:40:00,11.96,12.07,11.95,12.01,493761.0,10.9944,11.0955,10.9852,11.0403,493761.0
2015-10-21 10:50:00,12.01,12.15,12.01,12.13,574272.0,11.0403,11.169,11.0403,11.1507,574272.0
2015-10-21 11:00:00,12.14,12.15,12.01,12.01,354993.0,11.1598,11.169,11.0403,11.0403,354993.0
2015-10-21 11:10:00,12.01,12.12,11.97,12.12,500086.0,11.0403,11.1415,11.0036,11.1415,500086.0
2015-10-21 11:20:00,12.12,12.21,12.11,12.18,611691.0,11.1415,11.2242,11.1323,11.1966,611691.0
2015-10-21 11:30:00,12.18,12.21,12.14,12.16,403235.0,11.1966,11.2242,11.1598,11.1782,403235.0
2015-10-21 11:40:00,12.17,12.18,12.1,12.12,442961.0,11.1874,11.1966,11.1231,11.1415,442961.0
2015-10-21 11:50:00,12.12,12.16,12.1,12.12,290256.0,11.1415,11.1782,11.1231,11.1415,290256.0
2015-10-21 12:00:00,12.11,12.15,12.09,12.11,350220.0,11.1323,11.169,11.1139,11.1323,350220.0
2015-10-21 12:10:00,12.11,12.16,12.08,12.15,167625.0,11.1323,11.1782,11.1047,11.169,167625.0
2015-10-21 12:20:00,12.15,12.17,12.08,12.13,172258.0,11.169,11.1874,11.1047,11.1507,172258.0
2015-10-21 12:30:00,12.13,12.14,12.09,12.1,226274.0,11.1507,11.1598,11.1139,11.1231,226274.0
2015-10-21 12:40:00,12.09,12.1,12.02,12.09,292815.0,11.1139,11.1231,11.0495,11.1139,292815.0
2015-10-21 12:50:00,12.09,12.15,12.07,12.07,167841.0,11.1139,11.169,11.0955,11.0955,167841.0
2015-10-21 13:00:00,12.06,12.09,12.02,12.02,478071.0,11.0863,11.1139,11.0495,11.0495,478071.0
2015-10-21 13:10:00,12.02,12.09,12.0,12.07,392618.0,11.0495,11.1139,11.0311,11.0955,392618.0
2015-10-21 13:20:00,12.06,12.11,12.06,12.11,394447.0,11.0863,11.1323,11.0863,11.1323,394447.0
2015-10-21 13:30:00,12.1,12.17,12.09,12.1,593098.0,11.1231,11.1874,11.1139,11.1231,593098.0
2015-10-21 13:40:00,12.09,12.11,12.09,12.11,432990.0,11.1139,11.1323,11.1139,11.1323,432990.0
2015-10-21 13:50:00,12.1,12.14,12.09,12.1,453235.0,11.1231,11.1598,11.1139,11.1231,453235.0
2015-10-21 14:00:00,12.1,12.12,12.07,12.09,524717.0,11.1231,11.1415,11.0955,11.1139,524717.0
2015-10-21 14:10:00,12.09,12.15,12.08,12.15,342724.0,11.1139,11.169,11.1047,11.169,342724.0
2015-10-21 14:20:00,12.15,12.15,12.1,12.11,328528.0,11.169,11.169,11.1231,11.1323,328528.0
2015-10-21 14:30:00,12.12,12.15,12.08,12.11,421513.0,11.1415,11.169,11.1047,11.1323,421513.0
2015-10-21 14:40:00,12.12,12.15,12.11,12.14,361749.0,11.1415,11.169,11.1323,11.1598,361749.0
2015-10-21 14:50:00,12.14,12.15,12.08,12.09,389778.0,11.1598,11.169,11.1047,11.1139,389778.0
2015-10-21 15:00:00,12.09,12.12,12.08,12.12,399237.0,11.1139,11.1415,11.1047,11.1415,399237.0
2015-10-21 15:10:00,12.11,12.12,12.0,12.01,754588.0,11.1323,11.1415,11.0311,11.0403,754588.0
2015-10-21 15:20:00,12.01,12.09,11.91,11.93,1122470.0,11.0403,11.1139,10.9484,10.9668,1122470.0
2015-10-21 15:30:00,11.93,11.97,11.87,11.96,1190956.0,10.9668,11.0036,10.9116,10.9944,1190956.0
2015-10-21 15:40:00,11.96,11.97,11.87,11.89,2199674.0,10.9944,11.0036,10.9116,10.93,2199674.0
2015-10-21 15:50:00,11.89,11.99,11.87,11.95,1931269.0,10.93,11.022,10.9116,10.9852,1931269.0
2015-10-22 09:30:00,11.54,12.34,11.53,12.16,2794472.0,10.6083,11.3437,10.5991,11.1782,2794472.0
2015-10-22 09:40:00,12.15,12.28,11.92,12.21,1581366.0,11.169,11.2885,10.9576,11.2242,1581366.0
2015-10-22 09:50:00,12.22,12.39,12.19,12.36,1437679.0,11.2334,11.3897,11.2058,11.3621,1437679.0
2015-10-22 10:00:00,12.36,12.44,12.35,12.37,1352370.0,11.3621,11.4356,11.3529,11.3713,1352370.0
2015-10-22 10:10:00,12.36,12.8,12.35,12.54,2387659.0,11.3621,11.7666,11.3529,11.5275,2387659.0
2015-10-22 10:20:00,12.54,12.77,12.35,12.48,2035697.0,11.5275,11.739,11.3529,11.4724,2035697.0
2015-10-22 10:30:00,12.48,12.54,12.32,12.36,1294427.0,11.4724,11.5275,11.3253,11.3621,1294427.0
2015-10-22 10:40:00,12.37,12.41,12.27,12.4,942486.0,11.3713,11.408,11.2793,11.3989,942486.0
2015-10-22 10:50:00,12.39,12.47,12.33,12.4,538991.0,11.3897,11.4632,11.3345,11.3989,538991.0
2015-10-22 11:00:00,12.4,12.54,12.35,12.49,844739.0,11.3989,11.5275,11.3529,11.4816,844739.0
2015-10-22 11:10:00,12.5,12.52,12.44,12.46,576165.0,11.4908,11.5092,11.4356,11.454,576165.0
2015-10-22 11:20:00,12.46,12.5,12.45,12.47,326309.0,11.454,11.4908,11.4448,11.4632,326309.0
2015-10-22 11:30:00,12.48,12.49,12.43,12.44,728895.0,11.4724,11.4816,11.4264,11.4356,728895.0
2015-10-22 11:40:00,12.44,12.46,12.33,12.41,664695.0,11.4356,11.454,11.3345,11.408,664695.0
2015-10-22 11:50:00,12.42,12.46,12.31,12.33,512229.0,11.4172,11.454,11.3161,11.3345,512229.0
2015-10-22 12:00:00,12.33,12.38,12.3,12.32,735831.0,11.3345,11.3805,11.3069,11.3253,735831.0
2015-10-22 12:10:00,12.33,12.37,12.21,12.23,490443.0,11.3345,11.3713,11.2242,11.2426,490443.0
2015-10-22 12:20:00,12.23,12.29,12.21,12.23,438743.0,11.2426,11.2977,11.2242,11.2426,438743.0
2015-10-22 12:30:00,12.23,12.25,12.17,12.23,724758.0,11.2426,11.261,11.1874,11.2426,724758.0
2015-10-22 12:40:00,12.23,12.24,12.14,12.17,474483.0,11.2426,11.2518,11.1598,11.1874,474483.0
2015-10-22 12:50:00,12.16,12.17,12.04,12.11,781659.0,11.1782,11.1874,11.0679,11.1323,781659.0
2015-10-22 13:00:00,12.11,12.12,12.01,12.04,715882.0,11.1323,11.1415,11.0403,11.0679,715882.0
2015-10-22 13:10:00,12.04,12.06,11.93,11.96,606492.0,11.0679,11.0863,10.9668,10.9944,606492.0
2015-10-22 13:20:00,11.95,12.01,11.89,12.01,721253.0,10.9852,11.0403,10.93,11.0403,721253.0
2015-10-22 13:30:00,12.01,12.05,11.99,12.04,483165.0,11.0403,11.0771,11.022,11.0679,483165.0
2015-10-22 13:40:00,12.04,12.05,11.9,11.92,484067.0,11.0679,11.0771,10.9392,10.9576,484067.0
2015-10-22 13:50:00,11.92,11.95,11.86,11.9,785176.0,10.9576,10.9852,10.9025,10.9392,785176.0
2015-10-22 14:00:00,11.9,11.95,11.89,11.94,443927.0,10.9392,10.9852,10.93,10.976,443927.0
2015-10-22 14:10:00,11.94,11.97,11.85,11.86,524604.0,10.976,11.0036,10.8933,10.9025,524604.0
2015-10-22 14:20:00,11.86,11.93,11.85,11.92,667497.0,10.9025,10.9668,10.8933,10.9576,667497.0
2015-10-22 14:30:00,11.92,11.96,11.87,11.95,409760.0,10.9576,10.9944,10.9116,10.9852,409760.0
2015-10-22 14:40:00,11.95,11.98,11.93,11.98,306997.0,10.9852,11.0128,10.9668,11.0128,306997.0
2015-10-22 14:50:00,11.98,12.11,11.98,12.02,659114.0,11.0128,11.1323,11.0128,11.0495,659114.0
2015-10-22 15:00:00,12.03,12.03,11.97,11.99,493990.0,11.0587,11.0587,11.0036,11.022,493990.0
2015-10-22 15:10:00,11.99,12.06,11.97,12.05,477484.0,11.022,11.0863,11.0036,11.0771,477484.0
2015-10-22 15:20:00,12.04,12.07,12.02,12.05,423404.0,11.0679,11.0955,11.0495,11.0771,423404.0
2015-10-22 15:30:00,12.05,12.06,11.96,11.96,670614.0,11.0771,11.0863,10.9944,10.9944,670614.0
2015-10-22 15:40:00,11.96,12.04,11.95,11.98,879977.0,10.9944,11.0679,10.9852,11.0128,879977.0
2015-10-22 15:50:00,11.98,12.03,11.98,12.01,1221113.0,11.0128,11.0587,11.0128,11.0403,1221113.0
2015-10-23 09:30:00,12.19,12.24,11.96,12.06,1584680.0,11.2058,11.2518,10.9944,11.0863,1584680.0
2015-10-23 09:40:00,12.07,12.07,11.9,12.02,974454.0,11.0955,11.0955,10.9392,11.0495,974454.0
2015-10-23 09:50:00,12.01,12.02,11.87,11.9,1111276.0,11.0403,11.0495,10.9116,10.9392,1111276.0
2015-10-23 10:00:00,11.9,11.94,11.78,11.87,1279633.0,10.9392,10.976,10.8289,10.9116,1279633.0
2015-10-23 10:10:00,11.87,11.9,11.82,11.88,862578.0,10.9116,10.9392,10.8657,10.9208,862578.0
2015-10-23 10:20:00,11.89,12.18,11.88,12.06,1036488.0,10.93,11.1966,10.9208,11.0863,1036488.0
2015-10-23 10:30:00,12.05,12.22,12.04,12.2,843720.0,11.0771,11.2334,11.0679,11.215,843720.0
2015-10-23 10:40:00,12.2,12.28,12.11,12.12,838959.0,11.215,11.2885,11.1323,11.1415,838959.0
2015-10-23 10:50:00,12.12,12.15,12.03,12.13,543234.0,11.1415,11.169,11.0587,11.1507,543234.0
2015-10-23 11:00:00,12.13,12.21,12.11,12.11,762831.0,11.1507,11.2242,11.1323,11.1323,762831.0
2015-10-23 11:10:00,12.1,12.11,12.0,12.02,556588.0,11.1231,11.1323,11.0311,11.0495,556588.0
2015-10-23 11:20:00,12.02,12.12,11.99,12.09,754968.0,11.0495,11.1415,11.022,11.1139,754968.0
2015-10-23 11:30:00,12.07,12.07,11.92,11.98,464978.0,11.0955,11.0955,10.9576,11.0128,464978.0
2015-10-23 11:40:00,11.98,12.04,11.93,12.0,289118.0,11.0128,11.0679,10.9668,11.0311,289118.0
2015-10-23 11:50:00,11.99,12.06,11.98,12.04,255395.0,11.022,11.0863,11.0128,11.0679,255395.0
2015-10-23 12:00:00,12.05,12.06,11.99,12.02,380303.0,11.0771,11.0863,11.022,11.0495,380303.0
2015-10-23 12:10:00,12.01,12.01,11.93,11.98,287496.0,11.0403,11.0403,10.9668,11.0128,287496.0
2015-10-23 12:20:00,11.99,12.04,11.97,11.98,477454.0,11.022,11.0679,11.0036,11.0128,477454.0
2015-10-23 12:30:00,11.98,12.0,11.94,11.99,338984.0,11.0128,11.0311,10.976,11.022,338984.0
2015-10-23 12:40:00,11.99,12.01,11.94,11.95,399322.0,11.022,11.0403,10.976,10.9852,399322.0
2015-10-23 12:50:00,11.95,11.97,11.9,11.97,529247.0,10.9852,11.0036,10.9392,11.0036,529247.0
2015-10-23 13:00:00,11.96,12.03,11.91,12.01,492591.0,10.9944,11.0587,10.9484,11.0403,492591.0
2015-10-23 13:10:00,12.01,12.03,11.99,11.99,199620.0,11.0403,11.0587,11.022,11.022,199620.0
2015-10-23 13:20:00,11.99,12.03,11.97,11.97,269657.0,11.022,11.0587,11.0036,11.0036,269657.0
2015-10-23 13:30:00,11.98,12.06,11.97,12.04,531066.0,11.0128,11.0863,11.0036,11.0679,531066.0
2015-10-23 13:40:00,12.04,12.06,12.03,12.05,539754.0,11.0679,11.0863,11.0587,11.0771,539754.0
2015-10-23 13:50:00,12.05,12.06,12.03,12.03,587905.0,11.0771,11.0863,11.0587,11.0587,587905.0
2015-10-23 14:00:00,12.03,12.03,11.97,12.03,378400.0,11.0587,11.0587,11.0036,11.0587,378400.0
2015-10-23 14:10:00,12.02,12.04,11.97,12.01,251608.0,11.0495,11.0679,11.0036,11.0403,251608.0
2015-10-23 14:20:00,12.0,12.04,11.99,12.02,480609.0,11.0311,11.0679,11.022,11.0495,480609.0
2015-10-23 14:30:00,12.02,12.12,12.01,12.12,304583.0,11.0495,11.1415,11.0403,11.1415,304583.0
2015-10-23 14:40:00,12.12,12.16,12.1,12.11,336513.0,11.1415,11.1782,11.1231,11.1323,336513.0
2015-10-23 14:50:00,12.11,12.15,12.09,12.12,484661.0,11.1323,11.169,11.1139,11.1415,484661.0
2015-10-23 15:00:00,12.11,12.13,12.06,12.11,395180.0,11.1323,11.1507,11.0863,11.1323,395180.0
2015-10-23 15:10:00,12.11,12.11,12.06,12.09,406536.0,11.1323,11.1323,11.0863,11.1139,406536.0
2015-10-23 15:20:00,12.09,12.09,12.03,12.08,382008.0,11.1139,11.1139,11.0587,11.1047,382008.0
2015-10-23 15:30:00,12.08,12.2,12.07,12.19,724465.0,11.1047,11.215,11.0955,11.2058,724465.0
2015-10-23 15:40:00,12.2,12.21,12.13,12.15,1192306.0,11.215,11.2242,11.1507,11.169,1192306.0
2015-10-23 15:50:00,12.15,12.16,12.11,12.13,1296284.0,11.169,11.1782,11.1323,11.1507,1296284.0
2015-10-26 09:30:00,12.14,12.31,12.12,12.25,856728.0,11.1598,11.3161,11.1415,11.261,856728.0
2015-10-26 09:40:00,12.25,12.26,12.09,12.11,550398.0,11.261,11.2702,11.1139,11.1323,550398.0
2015-10-26 09:50:00,12.11,12.14,12.03,12.04,439447.0,11.1323,11.1598,11.0587,11.0679,439447.0
2015-10-26 10:00:00,12.05,12.12,12.04,12.07,235963.0,11.0771,11.1415,11.0679,11.0955,235963.0
2015-10-26 10:10:00,12.07,12.08,11.99,12.02,494720.0,11.0955,11.1047,11.022,11.0495,494720.0
2015-10-26 10:20:00,12.03,12.12,12.02,12.06,371420.0,11.0587,11.1415,11.0495,11.0863,371420.0
2015-10-26 10:30:00,12.06,12.12,12.03,12.06,248345.0,11.0863,11.1415,11.0587,11.0863,248345.0
2015-10-26 10:40:00,12.06,12.08,11.98,12.03,373332.0,11.0863,11.1047,11.0128,11.0587,373332.0
2015-10-26 10:50:00,12.02,12.12,12.02,12.11,282693.0,11.0495,11.1415,11.0495,11.1323,282693.0
2015-10-26 11:00:00,12.11,12.11,12.06,12.09,158898.0,11.1323,11.1323,11.0863,11.1139,158898.0
2015-10-26 11:10:00,12.08,12.12,12.07,12.07,229313.0,11.1047,11.1415,11.0955,11.0955,229313.0
2015-10-26 11:20:00,12.06,12.08,12.04,12.06,226927.0,11.0863,11.1047,11.0679,11.0863,226927.0
2015-10-26 11:30:00,12.06,12.1,12.04,12.05,132684.0,11.0863,11.1231,11.0679,11.0771,132684.0
2015-10-26 11:40:00,12.04,12.1,12.04,12.08,174735.0,11.0679,11.1231,11.0679,11.1047,174735.0
2015-10-26 11:50:00,12.07,12.11,12.06,12.09,349460.0,11.0955,11.1323,11.0863,11.1139,349460.0
2015-10-26 12:00:00,12.08,12.1,12.04,12.06,182835.0,11.1047,11.1231,11.0679,11.0863,182835.0
2015-10-26 12:10:00,12.06,12.06,12.02,12.03,226628.0,11.0863,11.0863,11.0495,11.0587,226628.0
2015-10-26 12:20:00,12.03,12.07,12.02,12.05,219322.0,11.0587,11.0955,11.0495,11.0771,219322.0
2015-10-26 12:30:00,12.05,12.06,12.03,12.03,145325.0,11.0771,11.0863,11.0587,11.0587,145325.0
2015-10-26 12:40:00,12.03,12.1,12.02,12.09,173800.0,11.0587,11.1231,11.0495,11.1139,173800.0
2015-10-26 12:50:00,12.09,12.1,12.06,12.06,107020.0,11.1139,11.1231,11.0863,11.0863,107020.0
2015-10-26 13:00:00,12.06,12.07,12.03,12.06,230738.0,11.0863,11.0955,11.0587,11.0863,230738.0
2015-10-26 13:10:00,12.05,12.07,12.04,12.07,191166.0,11.0771,11.0955,11.0679,11.0955,191166.0
2015-10-26 13:20:00,12.07,12.1,12.06,12.09,228440.0,11.0955,11.1231,11.0863,11.1139,228440.0
2015-10-26 13:30:00,12.08,12.09,12.05,12.06,291666.0,11.1047,11.1139,11.0771,11.0863,291666.0
2015-10-26 13:40:00,12.06,12.08,12.05,12.07,307246.0,11.0863,11.1047,11.0771,11.0955,307246.0
2015-10-26 13:50:00,12.08,12.08,12.05,12.06,219076.0,11.1047,11.1047,11.0771,11.0863,219076.0
2015-10-26 14:00:00,12.06,12.07,12.03,12.03,233839.0,11.0863,11.0955,11.0587,11.0587,233839.0
2015-10-26 14:10:00,12.03,12.04,11.98,11.99,253750.0,11.0587,11.0679,11.0128,11.022,253750.0
2015-10-26 14:20:00,11.98,12.04,11.98,12.04,288743.0,11.0128,11.0679,11.0128,11.0679,288743.0
2015-10-26 14:30:00,12.03,12.05,12.02,12.02,271185.0,11.0587,11.0771,11.0495,11.0495,271185.0
2015-10-26 14:40:00,12.02,12.07,12.0,12.02,410354.0,11.0495,11.0955,11.0311,11.0495,410354.0
2015-10-26 14:50:00,12.02,12.05,12.0,12.05,307969.0,11.0495,11.0771,11.0311,11.0771,307969.0
2015-10-26 15:00:00,12.05,12.07,12.04,12.07,440738.0,11.0771,11.0955,11.0679,11.0955,440738.0
2015-10-26 15:10:00,12.07,12.1,12.06,12.07,363481.0,11.0955,11.1231,11.0863,11.0955,363481.0
2015-10-26 15:20:00,12.06,12.07,12.01,12.02,258138.0,11.0863,11.0955,11.0403,11.0495,258138.0
2015-10-26 15:30:00,12.02,12.05,11.98,11.99,380498.0,11.0495,11.0771,11.0128,11.022,380498.0
2015-10-26 15:40:00,11.98,12.05,11.98,12.03,578467.0,11.0128,11.0771,11.0128,11.0587,578467.0
2015-10-26 15:50:00,12.03,12.04,12.01,12.02,845305.0,11.0587,11.0679,11.0403,11.0495,845305.0
2015-10-27 09:30:00,11.82,11.83,11.63,11.68,1345366.0,10.8657,10.8749,10.691,10.737,1345366.0
2015-10-27 09:40:00,11.68,11.74,11.64,11.65,706165.0,10.737,10.7921,10.7002,10.7094,706165.0
2015-10-27 09:50:00,11.65,11.89,11.65,11.83,565874.0,10.7094,10.93,10.7094,10.8749,565874.0
2015-10-27 10:00:00,11.83,11.99,11.8,11.98,835778.0,10.8749,11.022,10.8473,11.0128,835778.0
2015-10-27 10:10:00,11.99,11.99,11.79,11.8,650928.0,11.022,11.022,10.8381,10.8473,650928.0
2015-10-27 10:20:00,11.8,11.82,11.74,11.77,579249.0,10.8473,10.8657,10.7921,10.8197,579249.0
2015-10-27 10:30:00,11.77,11.77,11.69,11.71,331925.0,10.8197,10.8197,10.7462,10.7646,331925.0
2015-10-27 10:40:00,11.71,11.84,11.7,11.77,567818.0,10.7646,10.8841,10.7554,10.8197,567818.0
2015-10-27 10:50:00,11.77,11.8,11.71,11.71,320515.0,10.8197,10.8473,10.7646,10.7646,320515.0
2015-10-27 11:00:00,11.71,11.76,11.66,11.69,455441.0,10.7646,10.8105,10.7186,10.7462,455441.0
2015-10-27 11:10:00,11.7,11.7,11.62,11.65,404810.0,10.7554,10.7554,10.6818,10.7094,404810.0
2015-10-27 11:20:00,11.64,11.67,11.61,11.62,275427.0,10.7002,10.7278,10.6726,10.6818,275427.0
2015-10-27 11:30:00,11.63,11.64,11.58,11.61,339134.0,10.691,10.7002,10.6451,10.6726,339134.0
2015-10-27 11:40:00,11.6,11.66,11.59,11.6,253936.0,10.6634,10.7186,10.6543,10.6634,253936.0
2015-10-27 11:50:00,11.6,11.61,11.51,11.54,560459.0,10.6634,10.6726,10.5807,10.6083,560459.0
2015-10-27 12:00:00,11.54,11.57,11.5,11.51,513017.0,10.6083,10.6359,10.5715,10.5807,513017.0
2015-10-27 12:10:00,11.52,11.54,11.48,11.5,344487.0,10.5899,10.6083,10.5531,10.5715,344487.0
2015-10-27 12:20:00,11.5,11.52,11.45,11.45,409902.0,10.5715,10.5899,10.5256,10.5256,409902.0
2015-10-27 12:30:00,11.45,11.49,11.42,11.49,407278.0,10.5256,10.5623,10.498,10.5623,407278.0
2015-10-27 12:40:00,11.49,11.49,11.4,11.4,513996.0,10.5623,10.5623,10.4796,10.4796,513996.0
2015-10-27 12:50:00,11.41,11.44,11.38,11.38,461571.0,10.4888,10.5164,10.4612,10.4612,461571.0
2015-10-27 13:00:00,11.39,11.4,11.31,11.39,750533.0,10.4704,10.4796,10.3969,10.4704,750533.0
2015-10-27 13:10:00,11.38,11.42,11.35,11.36,438216.0,10.4612,10.498,10.4336,10.4428,438216.0
2015-10-27 13:20:00,11.37,11.42,11.36,11.39,425017.0,10.452,10.498,10.4428,10.4704,425017.0
2015-10-27 13:30:00,11.39,11.47,11.38,11.44,452443.0,10.4704,10.5439,10.4612,10.5164,452443.0
2015-10-27 13:40:00,11.44,11.46,11.4,11.42,300863.0,10.5164,10.5347,10.4796,10.498,300863.0
2015-10-27 13:50:00,11.42,11.46,11.4,11.46,419698.0,10.498,10.5347,10.4796,10.5347,419698.0
2015-10-27 14:00:00,11.46,11.49,11.43,11.43,346027.0,10.5347,10.5623,10.5072,10.5072,346027.0
2015-10-27 14:10:00,11.44,11.46,11.43,11.45,277102.0,10.5164,10.5347,10.5072,10.5256,277102.0
2015-10-27 14:20:00,11.45,11.48,11.43,11.45,325781.0,10.5256,10.5531,10.5072,10.5256,325781.0
2015-10-27 14:30:00,11.45,11.47,11.42,11.47,393967.0,10.5256,10.5439,10.498,10.5439,393967.0
2015-10-27 14:40:00,11.46,11.52,11.46,11.5,429039.0,10.5347,10.5899,10.5347,10.5715,429039.0
2015-10-27 14:50:00,11.5,11.52,11.47,11.48,424529.0,10.5715,10.5899,10.5439,10.5531,424529.0
2015-10-27 15:00:00,11.48,11.53,11.48,11.52,399285.0,10.5531,10.5991,10.5531,10.5899,399285.0
2015-10-27 15:10:00,11.52,11.53,11.48,11.5,286929.0,10.5899,10.5991,10.5531,10.5715,286929.0
2015-10-27 15:20:00,11.5,11.58,11.48,11.56,941523.0,10.5715,10.6451,10.5531,10.6267,941523.0
2015-10-27 15:30:00,11.56,11.63,11.55,11.55,657705.0,10.6267,10.691,10.6175,10.6175,657705.0
2015-10-27 15:40:00,11.55,11.59,11.53,11.53,482394.0,10.6175,10.6543,10.5991,10.5991,482394.0
2015-10-27 15:50:00,11.54,11.62,11.5,11.6,1859570.0,10.6083,10.6818,10.5715,10.6634,1859570.0
2015-10-28 09:30:00,11.43,11.58,11.4,11.47,1008239.0,10.5072,10.6451,10.4796,10.5439,1008239.0
2015-10-28 09:40:00,11.48,11.5,11.44,11.47,1227896.0,10.5531,10.5715,10.5164,10.5439,1227896.0
2015-10-28 09:50:00,11.47,11.7,11.46,11.68,1406762.0,10.5439,10.7554,10.5347,10.737,1406762.0
2015-10-28 10:00:00,11.68,11.87,11.65,11.8,1707996.0,10.737,10.9116,10.7094,10.8473,1707996.0
2015-10-28 10:10:00,11.79,11.91,11.72,11.85,873398.0,10.8381,10.9484,10.7738,10.8933,873398.0
2015-10-28 10:20:00,11.84,11.85,11.82,11.83,459257.0,10.8841,10.8933,10.8657,10.8749,459257.0
2015-10-28 10:30:00,11.82,11.98,11.81,11.98,1333914.0,10.8657,11.0128,10.8565,11.0128,1333914.0
2015-10-28 10:40:00,11.98,12.08,11.97,12.03,940528.0,11.0128,11.1047,11.0036,11.0587,940528.0
2015-10-28 10:50:00,12.03,12.12,11.99,12.12,662326.0,11.0587,11.1415,11.022,11.1415,662326.0
2015-10-28 11:00:00,12.12,12.18,12.08,12.1,629069.0,11.1415,11.1966,11.1047,11.1231,629069.0
2015-10-28 11:10:00,12.1,12.12,12.04,12.07,459207.0,11.1231,11.1415,11.0679,11.0955,459207.0
2015-10-28 11:20:00,12.07,12.15,12.02,12.13,724822.0,11.0955,11.169,11.0495,11.1507,724822.0
2015-10-28 11:30:00,12.13,12.15,12.07,12.14,419334.0,11.1507,11.169,11.0955,11.1598,419334.0
2015-10-28 11:40:00,12.14,12.18,12.12,12.13,481268.0,11.1598,11.1966,11.1415,11.1507,481268.0
2015-10-28 11:50:00,12.13,12.25,12.12,12.23,527962.0,11.1507,11.261,11.1415,11.2426,527962.0
2015-10-28 12:00:00,12.22,12.36,12.2,12.27,926427.0,11.2334,11.3621,11.215,11.2793,926427.0
2015-10-28 12:10:00,12.28,12.28,12.2,12.21,344628.0,11.2885,11.2885,11.215,11.2242,344628.0
2015-10-28 12:20:00,12.21,12.23,12.15,12.17,441616.0,11.2242,11.2426,11.169,11.1874,441616.0
2015-10-28 12:30:00,12.17,12.17,12.11,12.14,562483.0,11.1874,11.1874,11.1323,11.1598,562483.0
2015-10-28 12:40:00,12.14,12.14,12.03,12.04,504026.0,11.1598,11.1598,11.0587,11.0679,504026.0
2015-10-28 12:50:00,12.04,12.08,12.03,12.04,295989.0,11.0679,11.1047,11.0587,11.0679,295989.0
2015-10-28 13:00:00,12.04,12.11,12.02,12.06,387443.0,11.0679,11.1323,11.0495,11.0863,387443.0
2015-10-28 13:10:00,12.06,12.1,12.03,12.03,318262.0,11.0863,11.1231,11.0587,11.0587,318262.0
2015-10-28 13:20:00,12.03,12.04,11.98,12.0,404589.0,11.0587,11.0679,11.0128,11.0311,404589.0
2015-10-28 13:30:00,12.0,12.01,11.94,12.01,252069.0,11.0311,11.0403,10.976,11.0403,252069.0
2015-10-28 13:40:00,12.01,12.02,11.97,12.0,588892.0,11.0403,11.0495,11.0036,11.0311,588892.0
2015-10-28 13:50:00,11.99,12.07,11.97,12.03,446151.0,11.022,11.0955,11.0036,11.0587,446151.0
2015-10-28 14:00:00,12.04,12.04,11.72,11.78,945666.0,11.0679,11.0679,10.7738,10.8289,945666.0
2015-10-28 14:10:00,11.78,11.79,11.59,11.71,1964794.0,10.8289,10.8381,10.6543,10.7646,1964794.0
2015-10-28 14:20:00,11.71,11.8,11.68,11.74,599002.0,10.7646,10.8473,10.737,10.7921,599002.0
2015-10-28 14:30:00,11.73,11.74,11.59,11.68,613681.0,10.7829,10.7921,10.6543,10.737,613681.0
2015-10-28 14:40:00,11.68,11.74,11.66,11.69,556406.0,10.737,10.7921,10.7186,10.7462,556406.0
2015-10-28 14:50:00,11.7,11.83,11.67,11.82,676945.0,10.7554,10.8749,10.7278,10.8657,676945.0
2015-10-28 15:00:00,11.83,11.9,11.76,11.89,719146.0,10.8749,10.9392,10.8105,10.93,719146.0
2015-10-28 15:10:00,11.89,11.97,11.78,11.78,1681202.0,10.93,11.0036,10.8289,10.8289,1681202.0
2015-10-28 15:20:00,11.78,11.81,11.74,11.8,1004321.0,10.8289,10.8565,10.7921,10.8473,1004321.0
2015-10-28 15:30:00,11.8,11.84,11.75,11.76,1009146.0,10.8473,10.8841,10.8013,10.8105,1009146.0
2015-10-28 15:40:00,11.76,11.78,11.72,11.76,1321202.0,10.8105,10.8289,10.7738,10.8105,1321202.0
2015-10-28 15:50:00,11.76,11.8,11.75,11.77,1674179.0,10.8105,10.8473,10.8013,10.8197,1674179.0
2015-10-29 09:30:00,11.58,11.92,11.58,11.75,979143.0,10.6451,10.9576,10.6451,10.8013,979143.0
2015-10-29 09:40:00,11.75,11.94,11.75,11.91,934674.0,10.8013,10.976,10.8013,10.9484,934674.0
2015-10-29 09:50:00,11.91,11.96,11.8,11.8,538138.0,10.9484,10.9944,10.8473,10.8473,538138.0
2015-10-29 10:00:00,11.8,11.9,11.8,11.87,629933.0,10.8473,10.9392,10.8473,10.9116,629933.0
2015-10-29 10:10:00,11.87,12.0,11.85,11.87,874727.0,10.9116,11.0311,10.8933,10.9116,874727.0
2015-10-29 10:20:00,11.87,11.92,11.81,11.84,808105.0,10.9116,10.9576,10.8565,10.8841,808105.0
2015-10-29 10:30:00,11.84,11.92,11.81,11.82,530882.0,10.8841,10.9576,10.8565,10.8657,530882.0
2015-10-29 10:40:00,11.82,11.87,11.75,11.75,410793.0,10.8657,10.9116,10.8013,10.8013,410793.0
2015-10-29 10:50:00,11.75,11.78,11.69,11.75,450740.0,10.8013,10.8289,10.7462,10.8013,450740.0
2015-10-29 11:00:00,11.76,11.76,11.67,11.74,406246.0,10.8105,10.8105,10.7278,10.7921,406246.0
2015-10-29 11:10:00,11.74,11.77,11.7,11.76,330352.0,10.7921,10.8197,10.7554,10.8105,330352.0
2015-10-29 11:20:00,11.76,11.79,11.73,11.77,414083.0,10.8105,10.8381,10.7829,10.8197,414083.0
2015-10-29 11:30:00,11.76,11.87,11.76,11.86,741279.0,10.8105,10.9116,10.8105,10.9025,741279.0
2015-10-29 11:40:00,11.86,11.88,11.81,11.82,290075.0,10.9025,10.9208,10.8565,10.8657,290075.0
2015-10-29 11:50:00,11.83,11.88,11.82,11.88,323797.0,10.8749,10.9208,10.8657,10.9208,323797.0
2015-10-29 12:00:00,11.88,11.9,11.81,11.84,472541.0,10.9208,10.9392,10.8565,10.8841,472541.0
2015-10-29 12:10:00,11.83,11.86,11.8,11.84,461656.0,10.8749,10.9025,10.8473,10.8841,461656.0
2015-10-29 12:20:00,11.84,11.89,11.83,11.89,244153.0,10.8841,10.93,10.8749,10.93,244153.0
2015-10-29 12:30:00,11.89,11.9,11.81,11.82,302487.0,10.93,10.9392,10.8565,10.8657,302487.0
2015-10-29 12:40:00,11.82,11.84,11.78,11.82,315161.0,10.8657,10.8841,10.8289,10.8657,315161.0
2015-10-29 12:50:00,11.82,11.82,11.72,11.75,393168.0,10.8657,10.8657,10.7738,10.8013,393168.0
2015-10-29 13:00:00,11.76,11.79,11.74,11.75,311675.0,10.8105,10.8381,10.7921,10.8013,311675.0
2015-10-29 13:10:00,11.75,11.76,11.71,11.75,267415.0,10.8013,10.8105,10.7646,10.8013,267415.0
2015-10-29 13:20:00,11.75,11.78,11.73,11.75,213164.0,10.8013,10.8289,10.7829,10.8013,213164.0
2015-10-29 13:30:00,11.75,11.78,11.73,11.76,165523.0,10.8013,10.8289,10.7829,10.8105,165523.0
2015-10-29 13:40:00,11.76,11.77,11.71,11.71,272056.0,10.8105,10.8197,10.7646,10.7646,272056.0
2015-10-29 13:50:00,11.71,11.73,11.68,11.68,420679.0,10.7646,10.7829,10.737,10.737,420679.0
2015-10-29 14:00:00,11.68,11.7,11.67,11.67,414446.0,10.737,10.7554,10.7278,10.7278,414446.0
2015-10-29 14:10:00,11.67,11.69,11.58,11.58,445186.0,10.7278,10.7462,10.6451,10.6451,445186.0
2015-10-29 14:20:00,11.58,11.61,11.53,11.58,577486.0,10.6451,10.6726,10.5991,10.6451,577486.0
2015-10-29 14:30:00,11.58,11.61,11.58,11.6,364229.0,10.6451,10.6726,10.6451,10.6634,364229.0
2015-10-29 14:40:00,11.6,11.62,11.57,11.58,276376.0,10.6634,10.6818,10.6359,10.6451,276376.0
2015-10-29 14:50:00,11.58,11.64,11.57,11.62,275245.0,10.6451,10.7002,10.6359,10.6818,275245.0
2015-10-29 15:00:00,11.63,11.63,11.6,11.63,193838.0,10.691,10.691,10.6634,10.691,193838.0
2015-10-29 15:10:00,11.63,11.68,11.62,11.68,321909.0,10.691,10.737,10.6818,10.737,321909.0
2015-10-29 15:20:00,11.68,11.71,11.67,11.7,390549.0,10.737,10.7646,10.7278,10.7554,390549.0
2015-10-29 15:30:00,11.69,11.71,11.67,11.69,466725.0,10.7462,10.7646,10.7278,10.7462,466725.0
2015-10-29 15:40:00,11.69,11.7,11.66,11.66,446420.0,10.7462,10.7554,10.7186,10.7186,446420.0
2015-10-29 15:50:00,11.67,11.67,11.62,11.62,1291219.0,10.7278,10.7278,10.6818,10.6818,1291219.0
2015-10-30 09:30:00,11.7,11.8,11.59,11.6,795411.0,10.7554,10.8473,10.6543,10.6634,795411.0
2015-10-30 09:40:00,11.6,11.71,11.56,11.65,636015.0,10.6634,10.7646,10.6267,10.7094,636015.0
2015-10-30 09:50:00,11.65,11.69,11.59,11.69,419143.0,10.7094,10.7462,10.6543,10.7462,419143.0
2015-10-30 10:00:00,11.7,11.75,11.62,11.65,472133.0,10.7554,10.8013,10.6818,10.7094,472133.0
2015-10-30 10:10:00,11.66,11.72,11.58,11.71,706929.0,10.7186,10.7738,10.6451,10.7646,706929.0
2015-10-30 10:20:00,11.71,11.72,11.66,11.7,497727.0,10.7646,10.7738,10.7186,10.7554,497727.0
2015-10-30 10:30:00,11.7,11.75,11.68,11.75,472204.0,10.7554,10.8013,10.737,10.8013,472204.0
2015-10-30 10:40:00,11.75,11.77,11.68,11.68,312320.0,10.8013,10.8197,10.737,10.737,312320.0
2015-10-30 10:50:00,11.69,11.71,11.64,11.66,407737.0,10.7462,10.7646,10.7002,10.7186,407737.0
2015-10-30 11:00:00,11.66,11.7,11.65,11.68,261452.0,10.7186,10.7554,10.7094,10.737,261452.0
2015-10-30 11:10:00,11.69,11.71,11.63,11.71,357933.0,10.7462,10.7646,10.691,10.7646,357933.0
2015-10-30 11:20:00,11.71,11.75,11.68,11.75,287438.0,10.7646,10.8013,10.737,10.8013,287438.0
2015-10-30 11:30:00,11.74,11.76,11.67,11.7,298211.0,10.7921,10.8105,10.7278,10.7554,298211.0
2015-10-30 11:40:00,11.71,11.75,11.69,11.75,230107.0,10.7646,10.8013,10.7462,10.8013,230107.0
2015-10-30 11:50:00,11.75,11.77,11.73,11.73,300090.0,10.8013,10.8197,10.7829,10.7829,300090.0
2015-10-30 12:00:00,11.73,11.77,11.73,11.76,234958.0,10.7829,10.8197,10.7829,10.8105,234958.0
2015-10-30 12:10:00,11.75,11.83,11.75,11.83,439877.0,10.8013,10.8749,10.8013,10.8749,439877.0
2015-10-30 12:20:00,11.82,11.87,11.81,11.85,432566.0,10.8657,10.9116,10.8565,10.8933,432566.0
2015-10-30 12:30:00,11.84,11.93,11.84,11.93,539903.0,10.8841,10.9668,10.8841,10.9668,539903.0
2015-10-30 12:40:00,11.92,11.93,11.86,11.86,372625.0,10.9576,10.9668,10.9025,10.9025,372625.0
2015-10-30 12:50:00,11.86,11.93,11.86,11.88,395189.0,10.9025,10.9668,10.9025,10.9208,395189.0
2015-10-30 13:00:00,11.88,11.92,11.86,11.88,607356.0,10.9208,10.9576,10.9025,10.9208,607356.0
2015-10-30 13:10:00,11.88,11.94,11.86,11.92,231482.0,10.9208,10.976,10.9025,10.9576,231482.0
2015-10-30 13:20:00,11.91,11.98,11.9,11.98,366520.0,10.9484,11.0128,10.9392,11.0128,366520.0
2015-10-30 13:30:00,11.98,11.98,11.93,11.98,413085.0,11.0128,11.0128,10.9668,11.0128,413085.0
2015-10-30 13:40:00,11.98,12.05,11.97,11.99,886015.0,11.0128,11.0771,11.0036,11.022,886015.0
2015-10-30 13:50:00,11.99,12.0,11.93,11.94,430297.0,11.022,11.0311,10.9668,10.976,430297.0
2015-10-30 14:00:00,11.94,11.96,11.91,11.94,377966.0,10.976,10.9944,10.9484,10.976,377966.0
2015-10-30 14:10:00,11.94,11.98,11.93,11.96,430296.0,10.976,11.0128,10.9668,10.9944,430296.0
2015-10-30 14:20:00,11.96,11.96,11.85,11.86,526339.0,10.9944,10.9944,10.8933,10.9025,526339.0
2015-10-30 14:30:00,11.85,11.86,11.8,11.8,345708.0,10.8933,10.9025,10.8473,10.8473,345708.0
2015-10-30 14:40:00,11.8,11.81,11.76,11.77,367294.0,10.8473,10.8565,10.8105,10.8197,367294.0
2015-10-30 14:50:00,11.76,11.79,11.75,11.76,276049.0,10.8105,10.8381,10.8013,10.8105,276049.0
2015-10-30 15:00:00,11.76,11.77,11.72,11.77,321442.0,10.8105,10.8197,10.7738,10.8197,321442.0
2015-10-30 15:10:00,11.77,11.84,11.74,11.83,503700.0,10.8197,10.8841,10.7921,10.8749,503700.0
2015-10-30 15:20:00,11.84,11.84,11.77,11.77,566271.0,10.8841,10.8841,10.8197,10.8197,566271.0
2015-10-30 15:30:00,11.78,11.82,11.76,11.79,497530.0,10.8289,10.8657,10.8105,10.8381,497530.0
2015-10-30 15:40:00,11.79,11.86,11.76,11.86,908957.0,10.8381,10.9025,10.8105,10.9025,908957.0
2015-10-30 15:50:00,11.85,11.86,11.76,11.76,2253526.0,10.8933,10.9025,10.8105,10.8105,2253526.0
2015-11-02 09:30:00,11.79,11.79,11.61,11.72,932963.0,10.8381,10.8381,10.6726,10.7738,932963.0
2015-11-02 09:40:00,11.73,11.76,11.67,11.74,542158.0,10.7829,10.8105,10.7278,10.7921,542158.0
2015-11-02 09:50:00,11.74,11.78,11.71,11.76,324499.0,10.7921,10.8289,10.7646,10.8105,324499.0
2015-11-02 10:00:00,11.75,11.82,11.7,11.76,669386.0,10.8013,10.8657,10.7554,10.8105,669386.0
2015-11-02 10:10:00,11.76,11.83,11.72,11.83,607049.0,10.8105,10.8749,10.7738,10.8749,607049.0
2015-11-02 10:20:00,11.82,11.88,11.8,11.85,549682.0,10.8657,10.9208,10.8473,10.8933,549682.0
2015-11-02 10:30:00,11.86,11.89,11.8,11.8,402980.0,10.9025,10.93,10.8473,10.8473,402980.0
2015-11-02 10:40:00,11.8,11.83,11.75,11.8,652518.0,10.8473,10.8749,10.8013,10.8473,652518.0
2015-11-02 10:50:00,11.8,11.83,11.77,11.8,328072.0,10.8473,10.8749,10.8197,10.8473,328072.0
2015-11-02 11:00:00,11.8,11.81,11.75,11.77,865757.0,10.8473,10.8565,10.8013,10.8197,865757.0
2015-11-02 11:10:00,11.77,11.79,11.73,11.75,502201.0,10.8197,10.8381,10.7829,10.8013,502201.0
2015-11-02 11:20:00,11.74,11.78,11.73,11.73,314470.0,10.7921,10.8289,10.7829,10.7829,314470.0
2015-11-02 11:30:00,11.73,11.74,11.7,11.71,318408.0,10.7829,10.7921,10.7554,10.7646,318408.0
2015-11-02 11:40:00,11.71,11.72,11.68,11.69,458402.0,10.7646,10.7738,10.737,10.7462,458402.0
2015-11-02 11:50:00,11.69,11.71,11.66,11.67,387177.0,10.7462,10.7646,10.7186,10.7278,387177.0
2015-11-02 12:00:00,11.67,11.7,11.67,11.67,355525.0,10.7278,10.7554,10.7278,10.7278,355525.0
2015-11-02 12:10:00,11.67,11.74,11.66,11.73,643976.0,10.7278,10.7921,10.7186,10.7829,643976.0
2015-11-02 12:20:00,11.73,11.8,11.71,11.8,558214.0,10.7829,10.8473,10.7646,10.8473,558214.0
2015-11-02 12:30:00,11.8,11.81,11.74,11.76,328822.0,10.8473,10.8565,10.7921,10.8105,328822.0
2015-11-02 12:40:00,11.76,11.82,11.74,11.8,613389.0,10.8105,10.8657,10.7921,10.8473,613389.0
2015-11-02 12:50:00,11.8,11.86,11.79,11.83,530106.0,10.8473,10.9025,10.8381,10.8749,530106.0
2015-11-02 13:00:00,11.83,11.86,11.81,11.83,256444.0,10.8749,10.9025,10.8565,10.8749,256444.0
2015-11-02 13:10:00,11.83,11.83,11.79,11.8,223039.0,10.8749,10.8749,10.8381,10.8473,223039.0
2015-11-02 13:20:00,11.79,11.85,11.79,11.84,394596.0,10.8381,10.8933,10.8381,10.8841,394596.0
2015-11-02 13:30:00,11.83,11.88,11.81,11.86,306608.0,10.8749,10.9208,10.8565,10.9025,306608.0
2015-11-02 13:40:00,11.85,11.87,11.84,11.85,193877.0,10.8933,10.9116,10.8841,10.8933,193877.0
2015-11-02 13:50:00,11.86,11.89,11.83,11.87,364047.0,10.9025,10.93,10.8749,10.9116,364047.0
2015-11-02 14:00:00,11.87,11.95,11.85,11.95,612223.0,10.9116,10.9852,10.8933,10.9852,612223.0
2015-11-02 14:10:00,11.95,11.98,11.91,11.93,426362.0,10.9852,11.0128,10.9484,10.9668,426362.0
2015-11-02 14:20:00,11.92,11.98,11.9,11.98,402301.0,10.9576,11.0128,10.9392,11.0128,402301.0
2015-11-02 14:30:00,11.98,12.0,11.96,12.0,556976.0,11.0128,11.0311,10.9944,11.0311,556976.0
2015-11-02 14:40:00,12.0,12.05,11.97,12.03,732803.0,11.0311,11.0771,11.0036,11.0587,732803.0
2015-11-02 14:50:00,12.03,12.04,11.96,11.96,707611.0,11.0587,11.0679,10.9944,10.9944,707611.0
2015-11-02 15:00:00,11.97,11.98,11.87,11.87,777514.0,11.0036,11.0128,10.9116,10.9116,777514.0
2015-11-02 15:10:00,11.87,11.89,11.84,11.89,544646.0,10.9116,10.93,10.8841,10.93,544646.0
2015-11-02 15:20:00,11.88,11.93,11.87,11.89,604362.0,10.9208,10.9668,10.9116,10.93,604362.0
2015-11-02 15:30:00,11.9,11.92,11.84,11.88,881948.0,10.9392,10.9576,10.8841,10.9208,881948.0
2015-11-02 15:40:00,11.88,11.9,11.84,11.85,995126.0,10.9208,10.9392,10.8841,10.8933,995126.0
2015-11-02 15:50:00,11.84,11.85,11.81,11.82,1630036.0,10.8841,10.8933,10.8565,10.8657,1630036.0
2015-11-03 09:30:00,11.82,12.11,11.81,12.06,1363224.0,10.8657,11.1323,10.8565,11.0863,1363224.0
2015-11-03 09:40:00,12.06,12.23,12.03,12.16,1466319.0,11.0863,11.2426,11.0587,11.1782,1466319.0
2015-11-03 09:50:00,12.16,12.27,12.12,12.19,940421.0,11.1782,11.2793,11.1415,11.2058,940421.0
2015-11-03 10:00:00,12.19,12.35,12.19,12.35,862010.0,11.2058,11.3529,11.2058,11.3529,862010.0
2015-11-03 10:10:00,12.35,12.49,12.33,12.47,1855618.0,11.3529,11.4816,11.3345,11.4632,1855618.0
2015-11-03 10:20:00,12.47,12.6,12.46,12.6,1299447.0,11.4632,11.5827,11.454,11.5827,1299447.0
2015-11-03 10:30:00,12.59,12.65,12.48,12.5,1393755.0,11.5735,11.6287,11.4724,11.4908,1393755.0
2015-11-03 10:40:00,12.49,12.5,12.37,12.42,1472738.0,11.4816,11.4908,11.3713,11.4172,1472738.0
2015-11-03 10:50:00,12.42,12.58,12.41,12.55,1262345.0,11.4172,11.5643,11.408,11.5367,1262345.0
2015-11-03 11:00:00,12.55,12.61,12.52,12.54,1159186.0,11.5367,11.5919,11.5092,11.5275,1159186.0
2015-11-03 11:10:00,12.53,12.65,12.53,12.64,707323.0,11.5184,11.6287,11.5184,11.6195,707323.0
2015-11-03 11:20:00,12.64,12.68,12.58,12.59,1084299.0,11.6195,11.6562,11.5643,11.5735,1084299.0
2015-11-03 11:30:00,12.59,12.62,12.57,12.6,560093.0,11.5735,11.6011,11.5551,11.5827,560093.0
2015-11-03 11:40:00,12.6,12.62,12.58,12.61,470367.0,11.5827,11.6011,11.5643,11.5919,470367.0
2015-11-03 11:50:00,12.61,12.67,12.59,12.62,696610.0,11.5919,11.6471,11.5735,11.6011,696610.0
2015-11-03 12:00:00,12.63,12.63,12.56,12.58,453623.0,11.6103,11.6103,11.5459,11.5643,453623.0
2015-11-03 12:10:00,12.58,12.58,12.53,12.53,564305.0,11.5643,11.5643,11.5184,11.5184,564305.0
2015-11-03 12:20:00,12.53,12.55,12.46,12.46,875487.0,11.5184,11.5367,11.454,11.454,875487.0
2015-11-03 12:30:00,12.47,12.54,12.46,12.53,418269.0,11.4632,11.5275,11.454,11.5184,418269.0
2015-11-03 12:40:00,12.54,12.55,12.44,12.44,623732.0,11.5275,11.5367,11.4356,11.4356,623732.0
2015-11-03 12:50:00,12.45,12.51,12.41,12.5,620337.0,11.4448,11.5,11.408,11.4908,620337.0
2015-11-03 13:00:00,12.5,12.54,12.44,12.46,631449.0,11.4908,11.5275,11.4356,11.454,631449.0
2015-11-03 13:10:00,12.47,12.52,12.43,12.5,565691.0,11.4632,11.5092,11.4264,11.4908,565691.0
2015-11-03 13:20:00,12.5,12.56,12.47,12.5,721561.0,11.4908,11.5459,11.4632,11.4908,721561.0
2015-11-03 13:30:00,12.5,12.55,12.49,12.51,576855.0,11.4908,11.5367,11.4816,11.5,576855.0
2015-11-03 13:40:00,12.5,12.52,12.46,12.47,539348.0,11.4908,11.5092,11.454,11.4632,539348.0
2015-11-03 13:50:00,12.46,12.47,12.42,12.43,268242.0,11.454,11.4632,11.4172,11.4264,268242.0
2015-11-03 14:00:00,12.43,12.53,12.42,12.5,460740.0,11.4264,11.5184,11.4172,11.4908,460740.0
2015-11-03 14:10:00,12.51,12.55,12.49,12.54,861817.0,11.5,11.5367,11.4816,11.5275,861817.0
2015-11-03 14:20:00,12.54,12.54,12.49,12.54,302956.0,11.5275,11.5275,11.4816,11.5275,302956.0
2015-11-03 14:30:00,12.54,12.56,12.51,12.55,610367.0,11.5275,11.5459,11.5,11.5367,610367.0
2015-11-03 14:40:00,12.55,12.57,12.47,12.5,689368.0,11.5367,11.5551,11.4632,11.4908,689368.0
2015-11-03 14:50:00,12.5,12.54,12.49,12.54,526099.0,11.4908,11.5275,11.4816,11.5275,526099.0
2015-11-03 15:00:00,12.54,12.54,12.45,12.45,698636.0,11.5275,11.5275,11.4448,11.4448,698636.0
2015-11-03 15:10:00,12.45,12.46,12.41,12.44,626500.0,11.4448,11.454,11.408,11.4356,626500.0
2015-11-03 15:20:00,12.43,12.45,12.37,12.4,489620.0,11.4264,11.4448,11.3713,11.3989,489620.0
2015-11-03 15:30:00,12.4,12.47,12.4,12.42,670767.0,11.3989,11.4632,11.3989,11.4172,670767.0
2015-11-03 15:40:00,12.42,12.43,12.38,12.42,719960.0,11.4172,11.4264,11.3805,11.4172,719960.0
2015-11-03 15:50:00,12.42,12.44,12.39,12.4,1957176.0,11.4172,11.4356,11.3897,11.3989,1957176.0
2015-11-04 09:30:00,12.65,12.75,12.58,12.6,1949901.0,11.6287,11.7206,11.5643,11.5827,1949901.0
2015-11-04 09:40:00,12.6,12.6,12.45,12.45,1236836.0,11.5827,11.5827,11.4448,11.4448,1236836.0
2015-11-04 09:50:00,12.46,12.49,12.39,12.41,879047.0,11.454,11.4816,11.3897,11.408,879047.0
2015-11-04 10:00:00,12.4,12.47,12.33,12.36,1043697.0,11.3989,11.4632,11.3345,11.3621,1043697.0
2015-11-04 10:10:00,12.36,12.42,12.34,12.41,565600.0,11.3621,11.4172,11.3437,11.408,565600.0
2015-11-04 10:20:00,12.42,12.45,12.38,12.39,432379.0,11.4172,11.4448,11.3805,11.3897,432379.0
2015-11-04 10:30:00,12.4,12.43,12.29,12.29,918996.0,11.3989,11.4264,11.2977,11.2977,918996.0
2015-11-04 10:40:00,12.3,12.32,12.23,12.32,565697.0,11.3069,11.3253,11.2426,11.3253,565697.0
2015-11-04 10:50:00,12.32,12.34,12.24,12.29,606239.0,11.3253,11.3437,11.2518,11.2977,606239.0
2015-11-04 11:00:00,12.29,12.29,12.19,12.21,560911.0,11.2977,11.2977,11.2058,11.2242,560911.0
2015-11-04 11:10:00,12.21,12.25,12.13,12.19,680337.0,11.2242,11.261,11.1507,11.2058,680337.0
2015-11-04 11:20:00,12.19,12.2,12.03,12.04,785969.0,11.2058,11.215,11.0587,11.0679,785969.0
2015-11-04 11:30:00,12.05,12.06,11.97,12.02,904473.0,11.0771,11.0863,11.0036,11.0495,904473.0
2015-11-04 11:40:00,12.02,12.11,12.0,12.11,619490.0,11.0495,11.1323,11.0311,11.1323,619490.0
2015-11-04 11:50:00,12.1,12.12,12.01,12.02,571284.0,11.1231,11.1415,11.0403,11.0495,571284.0
2015-11-04 12:00:00,12.01,12.02,11.91,11.97,1113275.0,11.0403,11.0495,10.9484,11.0036,1113275.0
2015-11-04 12:10:00,11.96,11.99,11.91,11.92,632432.0,10.9944,11.022,10.9484,10.9576,632432.0
2015-11-04 12:20:00,11.92,11.93,11.83,11.88,853913.0,10.9576,10.9668,10.8749,10.9208,853913.0
2015-11-04 12:30:00,11.89,11.92,11.8,11.86,504787.0,10.93,10.9576,10.8473,10.9025,504787.0
2015-11-04 12:40:00,11.86,11.92,11.83,11.87,248626.0,10.9025,10.9576,10.8749,10.9116,248626.0
2015-11-04 12:50:00,11.87,11.89,11.79,11.88,728909.0,10.9116,10.93,10.8381,10.9208,728909.0
2015-11-04 13:00:00,11.88,11.89,11.77,11.78,400543.0,10.9208,10.93,10.8197,10.8289,400543.0
2015-11-04 13:10:00,11.79,11.83,11.77,11.8,440527.0,10.8381,10.8749,10.8197,10.8473,440527.0
2015-11-04 13:20:00,11.8,11.91,11.79,11.9,514050.0,10.8473,10.9484,10.8381,10.9392,514050.0
2015-11-04 13:30:00,11.91,11.97,11.88,11.94,668034.0,10.9484,11.0036,10.9208,10.976,668034.0
2015-11-04 13:40:00,11.95,11.97,11.9,11.92,247921.0,10.9852,11.0036,10.9392,10.9576,247921.0
2015-11-04 13:50:00,11.91,11.92,11.86,11.9,354822.0,10.9484,10.9576,10.9025,10.9392,354822.0
2015-11-04 14:00:00,11.9,11.92,11.87,11.87,341761.0,10.9392,10.9576,10.9116,10.9116,341761.0
2015-11-04 14:10:00,11.87,11.95,11.84,11.93,457661.0,10.9116,10.9852,10.8841,10.9668,457661.0
2015-11-04 14:20:00,11.94,11.98,11.92,11.96,626275.0,10.976,11.0128,10.9576,10.9944,626275.0
2015-11-04 14:30:00,11.96,12.04,11.95,12.0,450602.0,10.9944,11.0679,10.9852,11.0311,450602.0
2015-11-04 14:40:00,12.01,12.01,11.96,11.99,401804.0,11.0403,11.0403,10.9944,11.022,401804.0
2015-11-04 14:50:00,11.99,12.01,11.93,11.94,382793.0,11.022,11.0403,10.9668,10.976,382793.0
2015-11-04 15:00:00,11.94,11.97,11.93,11.95,405257.0,10.976,11.0036,10.9668,10.9852,405257.0
2015-11-04 15:10:00,11.96,11.99,11.93,11.99,339933.0,10.9944,11.022,10.9668,11.022,339933.0
2015-11-04 15:20:00,11.98,12.02,11.97,12.0,1206659.0,11.0128,11.0495,11.0036,11.0311,1206659.0
2015-11-04 15:30:00,12.0,12.02,11.99,12.02,719931.0,11.0311,11.0495,11.022,11.0495,719931.0
2015-11-04 15:40:00,12.02,12.03,11.98,11.99,1400097.0,11.0495,11.0587,11.0128,11.022,1400097.0
2015-11-04 15:50:00,11.99,12.04,11.98,12.01,2985763.0,11.022,11.0679,11.0128,11.0403,2985763.0
2015-11-05 09:30:00,11.77,11.86,11.51,11.7,2994680.0,10.8197,10.9025,10.5807,10.7554,2994680.0
2015-11-05 09:40:00,11.7,11.79,11.55,11.79,2058037.0,10.7554,10.8381,10.6175,10.8381,2058037.0
2015-11-05 09:50:00,11.77,11.81,11.69,11.72,1075842.0,10.8197,10.8565,10.7462,10.7738,1075842.0
2015-11-05 10:00:00,11.72,11.73,11.65,11.67,2617245.0,10.7738,10.7829,10.7094,10.7278,2617245.0
2015-11-05 10:10:00,11.66,11.67,11.56,11.59,2000352.0,10.7186,10.7278,10.6267,10.6543,2000352.0
2015-11-05 10:20:00,11.6,11.61,11.55,11.55,1564533.0,10.6634,10.6726,10.6175,10.6175,1564533.0
2015-11-05 10:30:00,11.56,11.56,11.38,11.39,2755851.0,10.6267,10.6267,10.4612,10.4704,2755851.0
2015-11-05 10:40:00,11.39,11.39,11.21,11.25,1734102.0,10.4704,10.4704,10.3049,10.3417,1734102.0
2015-11-05 10:50:00,11.25,11.58,11.24,11.55,1542943.0,10.3417,10.6451,10.3325,10.6175,1542943.0
2015-11-05 11:00:00,11.55,11.58,11.41,11.41,714612.0,10.6175,10.6451,10.4888,10.4888,714612.0
2015-11-05 11:10:00,11.41,11.51,11.39,11.49,763510.0,10.4888,10.5807,10.4704,10.5623,763510.0
2015-11-05 11:20:00,11.49,11.55,11.44,11.54,957544.0,10.5623,10.6175,10.5164,10.6083,957544.0
2015-11-05 11:30:00,11.53,11.54,11.47,11.5,573194.0,10.5991,10.6083,10.5439,10.5715,573194.0
2015-11-05 11:40:00,11.5,11.53,11.48,11.53,459566.0,10.5715,10.5991,10.5531,10.5991,459566.0
2015-11-05 11:50:00,11.53,11.59,11.5,11.58,466856.0,10.5991,10.6543,10.5715,10.6451,466856.0
2015-11-05 12:00:00,11.58,11.65,11.56,11.62,582863.0,10.6451,10.7094,10.6267,10.6818,582863.0
2015-11-05 12:10:00,11.62,11.62,11.52,11.56,340323.0,10.6818,10.6818,10.5899,10.6267,340323.0
2015-11-05 12:20:00,11.57,11.59,11.53,11.56,439758.0,10.6359,10.6543,10.5991,10.6267,439758.0
2015-11-05 12:30:00,11.56,11.58,11.53,11.58,426746.0,10.6267,10.6451,10.5991,10.6451,426746.0
2015-11-05 12:40:00,11.58,11.61,11.56,11.61,216366.0,10.6451,10.6726,10.6267,10.6726,216366.0
2015-11-05 12:50:00,11.61,11.66,11.59,11.65,555268.0,10.6726,10.7186,10.6543,10.7094,555268.0
2015-11-05 13:00:00,11.66,11.67,11.59,11.59,697367.0,10.7186,10.7278,10.6543,10.6543,697367.0
2015-11-05 13:10:00,11.59,11.6,11.55,11.59,283550.0,10.6543,10.6634,10.6175,10.6543,283550.0
2015-11-05 13:20:00,11.59,11.59,11.43,11.43,581321.0,10.6543,10.6543,10.5072,10.5072,581321.0
2015-11-05 13:30:00,11.44,11.55,11.43,11.53,604722.0,10.5164,10.6175,10.5072,10.5991,604722.0
2015-11-05 13:40:00,11.53,11.58,11.48,11.52,666626.0,10.5991,10.6451,10.5531,10.5899,666626.0
2015-11-05 13:50:00,11.52,11.59,11.49,11.58,575822.0,10.5899,10.6543,10.5623,10.6451,575822.0
2015-11-05 14:00:00,11.59,11.59,11.47,11.48,416165.0,10.6543,10.6543,10.5439,10.5531,416165.0
2015-11-05 14:10:00,11.48,11.48,11.41,11.42,460037.0,10.5531,10.5531,10.4888,10.498,460037.0
2015-11-05 14:20:00,11.41,11.48,11.41,11.46,505015.0,10.4888,10.5531,10.4888,10.5347,505015.0
2015-11-05 14:30:00,11.46,11.46,11.4,11.44,491934.0,10.5347,10.5347,10.4796,10.5164,491934.0
2015-11-05 14:40:00,11.45,11.46,11.41,11.42,336076.0,10.5256,10.5347,10.4888,10.498,336076.0
2015-11-05 14:50:00,11.42,11.47,11.4,11.42,330752.0,10.498,10.5439,10.4796,10.498,330752.0
2015-11-05 15:00:00,11.42,11.53,11.42,11.53,566379.0,10.498,10.5991,10.498,10.5991,566379.0
2015-11-05 15:10:00,11.53,11.56,11.49,11.51,814976.0,10.5991,10.6267,10.5623,10.5807,814976.0
2015-11-05 15:20:00,11.51,11.56,11.48,11.54,458257.0,10.5807,10.6267,10.5531,10.6083,458257.0
2015-11-05 15:30:00,11.54,11.54,11.48,11.5,407232.0,10.6083,10.6083,10.5531,10.5715,407232.0
2015-11-05 15:40:00,11.49,11.55,11.48,11.49,864844.0,10.5623,10.6175,10.5531,10.5623,864844.0
2015-11-05 15:50:00,11.49,11.52,11.48,11.48,1371677.0,10.5623,10.5899,10.5531,10.5531,1371677.0
2015-11-06 09:30:00,11.17,11.21,11.02,11.15,2126809.0,10.2682,10.3049,10.1303,10.2498,2126809.0
2015-11-06 09:40:00,11.16,11.25,11.11,11.11,1418819.0,10.259,10.3417,10.213,10.213,1418819.0
2015-11-06 09:50:00,11.12,11.16,11.03,11.06,933258.0,10.2222,10.259,10.1395,10.167,933258.0
2015-11-06 10:00:00,11.05,11.06,10.93,10.99,1888539.0,10.1578,10.167,10.0475,10.1027,1888539.0
2015-11-06 10:10:00,10.98,11.0,10.84,10.9,1363095.0,10.0935,10.1119,9.9648,10.02,1363095.0
2015-11-06 10:20:00,10.89,10.9,10.79,10.84,1441624.0,10.0108,10.02,9.9188,9.9648,1441624.0
2015-11-06 10:30:00,10.85,10.85,10.76,10.81,1478357.0,9.974,9.974,9.8913,9.9372,1478357.0
2015-11-06 10:40:00,10.82,10.85,10.77,10.8,1309125.0,9.9464,9.974,9.9005,9.928,1309125.0
2015-11-06 10:50:00,10.81,10.82,10.75,10.79,971367.0,9.9372,9.9464,9.8821,9.9188,971367.0
2015-11-06 11:00:00,10.79,10.85,10.75,10.83,880565.0,9.9188,9.974,9.8821,9.9556,880565.0
2015-11-06 11:10:00,10.83,10.83,10.7,10.7,1546289.0,9.9556,9.9556,9.8361,9.8361,1546289.0
2015-11-06 11:20:00,10.71,10.77,10.7,10.75,933062.0,9.8453,9.9005,9.8361,9.8821,933062.0
2015-11-06 11:30:00,10.75,10.78,10.71,10.71,616684.0,9.8821,9.9096,9.8453,9.8453,616684.0
2015-11-06 11:40:00,10.71,10.72,10.61,10.65,1283608.0,9.8453,9.8545,9.7534,9.7901,1283608.0
2015-11-06 11:50:00,10.64,10.74,10.64,10.74,648025.0,9.781,9.8729,9.781,9.8729,648025.0
2015-11-06 12:00:00,10.75,10.84,10.73,10.84,1191654.0,9.8821,9.9648,9.8637,9.9648,1191654.0
2015-11-06 12:10:00,10.84,10.89,10.8,10.84,862945.0,9.9648,10.0108,9.928,9.9648,862945.0
2015-11-06 12:20:00,10.84,10.85,10.72,10.73,383430.0,9.9648,9.974,9.8545,9.8637,383430.0
2015-11-06 12:30:00,10.74,10.8,10.73,10.8,271440.0,9.8729,9.928,9.8637,9.928,271440.0
2015-11-06 12:40:00,10.8,10.82,10.75,10.78,509137.0,9.928,9.9464,9.8821,9.9096,509137.0
2015-11-06 12:50:00,10.78,10.79,10.73,10.79,521080.0,9.9096,9.9188,9.8637,9.9188,521080.0
2015-11-06 13:00:00,10.79,10.85,10.77,10.82,395811.0,9.9188,9.974,9.9005,9.9464,395811.0
2015-11-06 13:10:00,10.82,10.84,10.79,10.8,326836.0,9.9464,9.9648,9.9188,9.928,326836.0
2015-11-06 13:20:00,10.8,10.82,10.76,10.77,495864.0,9.928,9.9464,9.8913,9.9005,495864.0
2015-11-06 13:30:00,10.76,10.79,10.74,10.78,325318.0,9.8913,9.9188,9.8729,9.9096,325318.0
2015-11-06 13:40:00,10.78,10.79,10.75,10.78,411267.0,9.9096,9.9188,9.8821,9.9096,411267.0
2015-11-06 13:50:00,10.79,10.8,10.75,10.77,415973.0,9.9188,9.928,9.8821,9.9005,415973.0
2015-11-06 14:00:00,10.77,10.83,10.76,10.78,406439.0,9.9005,9.9556,9.8913,9.9096,406439.0
2015-11-06 14:10:00,10.78,10.8,10.71,10.73,691199.0,9.9096,9.928,9.8453,9.8637,691199.0
2015-11-06 14:20:00,10.74,10.76,10.72,10.76,354008.0,9.8729,9.8913,9.8545,9.8913,354008.0
2015-11-06 14:30:00,10.75,10.76,10.7,10.71,325189.0,9.8821,9.8913,9.8361,9.8453,325189.0
2015-11-06 14:40:00,10.72,10.75,10.71,10.75,202976.0,9.8545,9.8821,9.8453,9.8821,202976.0
2015-11-06 14:50:00,10.75,10.79,10.74,10.79,409470.0,9.8821,9.9188,9.8729,9.9188,409470.0
2015-11-06 15:00:00,10.79,10.8,10.75,10.75,830825.0,9.9188,9.928,9.8821,9.8821,830825.0
2015-11-06 15:10:00,10.76,10.77,10.71,10.73,594534.0,9.8913,9.9005,9.8453,9.8637,594534.0
2015-11-06 15:20:00,10.74,10.75,10.72,10.74,374830.0,9.8729,9.8821,9.8545,9.8729,374830.0
2015-11-06 15:30:00,10.74,10.78,10.73,10.75,649789.0,9.8729,9.9096,9.8637,9.8821,649789.0
2015-11-06 15:40:00,10.75,10.77,10.73,10.77,1076431.0,9.8821,9.9005,9.8637,9.9005,1076431.0
2015-11-06 15:50:00,10.76,10.77,10.7,10.75,2353703.0,9.8913,9.9005,9.8361,9.8821,2353703.0
2015-11-09 09:30:00,10.73,10.83,10.59,10.82,1073004.0,9.8637,9.9556,9.735,9.9464,1073004.0
2015-11-09 09:40:00,10.82,10.88,10.73,10.75,789474.0,9.9464,10.0016,9.8637,9.8821,789474.0
2015-11-09 09:50:00,10.75,10.77,10.69,10.7,554859.0,9.8821,9.9005,9.8269,9.8361,554859.0
2015-11-09 10:00:00,10.69,10.72,10.57,10.6,984171.0,9.8269,9.8545,9.7166,9.7442,984171.0
2015-11-09 10:10:00,10.6,10.62,10.5,10.52,1311490.0,9.7442,9.7626,9.6523,9.6706,1311490.0
2015-11-09 10:20:00,10.53,10.53,10.43,10.46,893117.0,9.6798,9.6798,9.5879,9.6155,893117.0
2015-11-09 10:30:00,10.47,10.51,10.43,10.5,615901.0,9.6247,9.6614,9.5879,9.6523,615901.0
2015-11-09 10:40:00,10.5,10.51,10.41,10.49,718603.0,9.6523,9.6614,9.5695,9.6431,718603.0
2015-11-09 10:50:00,10.48,10.49,10.39,10.44,815807.0,9.6339,9.6431,9.5511,9.5971,815807.0
2015-11-09 11:00:00,10.43,10.46,10.28,10.29,979042.0,9.5879,9.6155,9.45,9.4592,979042.0
2015-11-09 11:10:00,10.29,10.33,10.25,10.27,1151954.0,9.4592,9.496,9.4224,9.4408,1151954.0
2015-11-09 11:20:00,10.27,10.28,10.18,10.2,994004.0,9.4408,9.45,9.3581,9.3765,994004.0
2015-11-09 11:30:00,10.21,10.24,10.13,10.13,1075172.0,9.3857,9.4132,9.3121,9.3121,1075172.0
2015-11-09 11:40:00,10.13,10.17,10.13,10.15,825068.0,9.3121,9.3489,9.3121,9.3305,825068.0
2015-11-09 11:50:00,10.15,10.23,10.15,10.23,552175.0,9.3305,9.4041,9.3305,9.4041,552175.0
2015-11-09 12:00:00,10.23,10.23,10.14,10.19,466352.0,9.4041,9.4041,9.3213,9.3673,466352.0
2015-11-09 12:10:00,10.2,10.2,10.16,10.17,317531.0,9.3765,9.3765,9.3397,9.3489,317531.0
2015-11-09 12:20:00,10.17,10.21,10.15,10.2,369662.0,9.3489,9.3857,9.3305,9.3765,369662.0
2015-11-09 12:30:00,10.19,10.26,10.18,10.25,420389.0,9.3673,9.4316,9.3581,9.4224,420389.0
2015-11-09 12:40:00,10.25,10.33,10.24,10.3,741898.0,9.4224,9.496,9.4132,9.4684,741898.0
2015-11-09 12:50:00,10.3,10.33,10.29,10.3,296757.0,9.4684,9.496,9.4592,9.4684,296757.0
2015-11-09 13:00:00,10.31,10.34,10.27,10.3,409456.0,9.4776,9.5052,9.4408,9.4684,409456.0
2015-11-09 13:10:00,10.3,10.32,10.26,10.3,406787.0,9.4684,9.4868,9.4316,9.4684,406787.0
2015-11-09 13:20:00,10.3,10.36,10.29,10.36,619347.0,9.4684,9.5236,9.4592,9.5236,619347.0
2015-11-09 13:30:00,10.35,10.4,10.34,10.4,370645.0,9.5144,9.5603,9.5052,9.5603,370645.0
2015-11-09 13:40:00,10.39,10.41,10.37,10.38,487810.0,9.5511,9.5695,9.5328,9.5419,487810.0
2015-11-09 13:50:00,10.38,10.44,10.36,10.44,307078.0,9.5419,9.5971,9.5236,9.5971,307078.0
2015-11-09 14:00:00,10.44,10.48,10.39,10.47,866585.0,9.5971,9.6339,9.5511,9.6247,866585.0
2015-11-09 14:10:00,10.46,10.48,10.42,10.48,360321.0,9.6155,9.6339,9.5787,9.6339,360321.0
2015-11-09 14:20:00,10.47,10.55,10.47,10.52,806784.0,9.6247,9.6982,9.6247,9.6706,806784.0
2015-11-09 14:30:00,10.53,10.55,10.47,10.48,393009.0,9.6798,9.6982,9.6247,9.6339,393009.0
2015-11-09 14:40:00,10.48,10.52,10.46,10.49,531421.0,9.6339,9.6706,9.6155,9.6431,531421.0
2015-11-09 14:50:00,10.49,10.51,10.46,10.5,307878.0,9.6431,9.6614,9.6155,9.6523,307878.0
2015-11-09 15:00:00,10.5,10.54,10.48,10.51,487062.0,9.6523,9.689,9.6339,9.6614,487062.0
2015-11-09 15:10:00,10.51,10.52,10.45,10.45,897947.0,9.6614,9.6706,9.6063,9.6063,897947.0
2015-11-09 15:20:00,10.46,10.48,10.4,10.47,702301.0,9.6155,9.6339,9.5603,9.6247,702301.0
2015-11-09 15:30:00,10.47,10.5,10.46,10.5,725759.0,9.6247,9.6523,9.6155,9.6523,725759.0
2015-11-09 15:40:00,10.5,10.52,10.48,10.51,1028394.0,9.6523,9.6706,9.6339,9.6614,1028394.0
2015-11-09 15:50:00,10.51,10.51,10.47,10.49,1430488.0,9.6614,9.6614,9.6247,9.6431,1430488.0
2015-11-10 09:30:00,10.37,10.37,10.21,10.24,960224.0,9.5328,9.5328,9.3857,9.4132,960224.0
2015-11-10 09:40:00,10.23,10.24,10.1,10.24,972365.0,9.4041,9.4132,9.2845,9.4132,972365.0
2015-11-10 09:50:00,10.24,10.24,10.12,10.18,610943.0,9.4132,9.4132,9.3029,9.3581,610943.0
2015-11-10 10:00:00,10.19,10.21,10.09,10.1,588996.0,9.3673,9.3857,9.2754,9.2845,588996.0
2015-11-10 10:10:00,10.1,10.17,10.05,10.05,541473.0,9.2845,9.3489,9.2386,9.2386,541473.0
2015-11-10 10:20:00,10.05,10.06,9.96,9.99,1448865.0,9.2386,9.2478,9.1559,9.1834,1448865.0
2015-11-10 10:30:00,9.99,10.0,9.92,9.99,1704507.0,9.1834,9.1926,9.1191,9.1834,1704507.0
2015-11-10 10:40:00,9.99,10.06,9.98,10.04,611446.0,9.1834,9.2478,9.1742,9.2294,611446.0
2015-11-10 10:50:00,10.04,10.1,10.0,10.08,585734.0,9.2294,9.2845,9.1926,9.2662,585734.0
2015-11-10 11:00:00,10.07,10.1,10.01,10.03,425718.0,9.257,9.2845,9.2018,9.2202,425718.0
2015-11-10 11:10:00,10.03,10.08,10.01,10.03,584470.0,9.2202,9.2662,9.2018,9.2202,584470.0
2015-11-10 11:20:00,10.03,10.03,9.92,9.96,804488.0,9.2202,9.2202,9.1191,9.1559,804488.0
2015-11-10 11:30:00,9.96,10.0,9.95,9.96,855016.0,9.1559,9.1926,9.1467,9.1559,855016.0
2015-11-10 11:40:00,9.96,10.01,9.92,9.94,1286578.0,9.1559,9.2018,9.1191,9.1375,1286578.0
2015-11-10 11:50:00,9.94,9.99,9.87,9.87,1204303.0,9.1375,9.1834,9.0731,9.0731,1204303.0
2015-11-10 12:00:00,9.88,9.97,9.87,9.94,784803.0,9.0823,9.165,9.0731,9.1375,784803.0
2015-11-10 12:10:00,9.94,10.01,9.93,9.99,959632.0,9.1375,9.2018,9.1283,9.1834,959632.0
2015-11-10 12:20:00,9.99,10.03,9.96,9.99,610808.0,9.1834,9.2202,9.1559,9.1834,610808.0
2015-11-10 12:30:00,9.98,10.0,9.92,9.95,604351.0,9.1742,9.1926,9.1191,9.1467,604351.0
2015-11-10 12:40:00,9.95,9.97,9.9,9.96,1225801.0,9.1467,9.165,9.1007,9.1559,1225801.0
2015-11-10 12:50:00,9.95,10.0,9.95,9.98,343009.0,9.1467,9.1926,9.1467,9.1742,343009.0
2015-11-10 13:00:00,9.98,10.0,9.95,9.96,534922.0,9.1742,9.1926,9.1467,9.1559,534922.0
2015-11-10 13:10:00,9.96,10.01,9.94,9.97,439474.0,9.1559,9.2018,9.1375,9.165,439474.0
2015-11-10 13:20:00,9.97,10.0,9.95,9.97,353787.0,9.165,9.1926,9.1467,9.165,353787.0
2015-11-10 13:30:00,9.97,9.98,9.96,9.98,235087.0,9.165,9.1742,9.1559,9.1742,235087.0
2015-11-10 13:40:00,9.98,9.99,9.92,9.94,463999.0,9.1742,9.1834,9.1191,9.1375,463999.0
2015-11-10 13:50:00,9.94,9.97,9.94,9.95,406868.0,9.1375,9.165,9.1375,9.1467,406868.0
2015-11-10 14:00:00,9.95,9.96,9.87,9.87,1344097.0,9.1467,9.1559,9.0731,9.0731,1344097.0
2015-11-10 14:10:00,9.88,9.9,9.86,9.88,677107.0,9.0823,9.1007,9.0639,9.0823,677107.0
2015-11-10 14:20:00,9.88,9.89,9.85,9.87,853593.0,9.0823,9.0915,9.0547,9.0731,853593.0
2015-11-10 14:30:00,9.86,9.91,9.86,9.87,878746.0,9.0639,9.1099,9.0639,9.0731,878746.0
2015-11-10 14:40:00,9.87,9.89,9.85,9.86,919812.0,9.0731,9.0915,9.0547,9.0639,919812.0
2015-11-10 14:50:00,9.86,9.87,9.8,9.86,974163.0,9.0639,9.0731,9.0088,9.0639,974163.0
2015-11-10 15:00:00,9.86,9.87,9.8,9.81,1306351.0,9.0639,9.0731,9.0088,9.018,1306351.0
2015-11-10 15:10:00,9.81,9.87,9.8,9.85,853025.0,9.018,9.0731,9.0088,9.0547,853025.0
2015-11-10 15:20:00,9.86,9.88,9.85,9.88,580253.0,9.0639,9.0823,9.0547,9.0823,580253.0
2015-11-10 15:30:00,9.88,9.88,9.83,9.86,783195.0,9.0823,9.0823,9.0363,9.0639,783195.0
2015-11-10 15:40:00,9.86,9.86,9.81,9.83,1108255.0,9.0639,9.0639,9.018,9.0363,1108255.0
2015-11-10 15:50:00,9.83,9.85,9.81,9.83,1755892.0,9.0363,9.0547,9.018,9.0363,1755892.0
2015-11-11 09:30:00,9.91,9.92,9.61,9.62,1934808.0,9.1099,9.1191,8.8341,8.8433,1934808.0
2015-11-11 09:40:00,9.63,9.7,9.59,9.67,920019.0,8.8525,8.9168,8.8157,8.8893,920019.0
2015-11-11 09:50:00,9.67,9.68,9.52,9.53,998394.0,8.8893,8.8985,8.7514,8.7606,998394.0
2015-11-11 10:00:00,9.54,9.59,9.37,9.37,1602845.0,8.7698,8.8157,8.6135,8.6135,1602845.0
2015-11-11 10:10:00,9.37,9.4,9.21,9.32,2897812.0,8.6135,8.6411,8.4664,8.5675,2897812.0
2015-11-11 10:20:00,9.31,9.32,9.22,9.25,1568688.0,8.5583,8.5675,8.4756,8.5032,1568688.0
2015-11-11 10:30:00,9.25,9.28,9.12,9.14,1972883.0,8.5032,8.5308,8.3837,8.4021,1972883.0
2015-11-11 10:40:00,9.15,9.18,9.09,9.17,1227447.0,8.4113,8.4388,8.3561,8.4296,1227447.0
2015-11-11 10:50:00,9.16,9.18,9.13,9.15,907150.0,8.4204,8.4388,8.3929,8.4113,907150.0
2015-11-11 11:00:00,9.15,9.18,9.12,9.13,824309.0,8.4113,8.4388,8.3837,8.3929,824309.0
2015-11-11 11:10:00,9.13,9.14,9.06,9.07,1010044.0,8.3929,8.4021,8.3285,8.3377,1010044.0
2015-11-11 11:20:00,9.06,9.08,9.02,9.07,1183598.0,8.3285,8.3469,8.2917,8.3377,1183598.0
2015-11-11 11:30:00,9.07,9.21,9.06,9.2,1180290.0,8.3377,8.4664,8.3285,8.4572,1180290.0
2015-11-11 11:40:00,9.2,9.33,9.19,9.29,1559171.0,8.4572,8.5767,8.448,8.5399,1559171.0
2015-11-11 11:50:00,9.29,9.35,9.23,9.29,1037522.0,8.5399,8.5951,8.4848,8.5399,1037522.0
2015-11-11 12:00:00,9.29,9.3,9.16,9.17,1117685.0,8.5399,8.5491,8.4204,8.4296,1117685.0
2015-11-11 12:10:00,9.17,9.23,9.16,9.2,661412.0,8.4296,8.4848,8.4204,8.4572,661412.0
2015-11-11 12:20:00,9.2,9.26,9.18,9.25,456248.0,8.4572,8.5124,8.4388,8.5032,456248.0
2015-11-11 12:30:00,9.24,9.27,9.17,9.19,789916.0,8.494,8.5216,8.4296,8.448,789916.0
2015-11-11 12:40:00,9.19,9.19,9.14,9.17,629413.0,8.448,8.448,8.4021,8.4296,629413.0
2015-11-11 12:50:00,9.17,9.23,9.16,9.22,536640.0,8.4296,8.4848,8.4204,8.4756,536640.0
2015-11-11 13:00:00,9.22,9.27,9.18,9.21,1493520.0,8.4756,8.5216,8.4388,8.4664,1493520.0
2015-11-11 13:10:00,9.21,9.23,9.18,9.21,452205.0,8.4664,8.4848,8.4388,8.4664,452205.0
2015-11-11 13:20:00,9.21,9.25,9.2,9.24,317063.0,8.4664,8.5032,8.4572,8.494,317063.0
2015-11-11 13:30:00,9.23,9.24,9.19,9.2,382193.0,8.4848,8.494,8.448,8.4572,382193.0
2015-11-11 13:40:00,9.21,9.25,9.19,9.23,742249.0,8.4664,8.5032,8.448,8.4848,742249.0
2015-11-11 13:50:00,9.22,9.24,9.19,9.21,410473.0,8.4756,8.494,8.448,8.4664,410473.0
2015-11-11 14:00:00,9.21,9.31,9.2,9.3,1011477.0,8.4664,8.5583,8.4572,8.5491,1011477.0
2015-11-11 14:10:00,9.3,9.37,9.28,9.35,1021261.0,8.5491,8.6135,8.5308,8.5951,1021261.0
2015-11-11 14:20:00,9.35,9.39,9.34,9.35,575803.0,8.5951,8.6319,8.5859,8.5951,575803.0
2015-11-11 14:30:00,9.34,9.36,9.3,9.3,423985.0,8.5859,8.6043,8.5491,8.5491,423985.0
2015-11-11 14:40:00,9.3,9.31,9.26,9.27,544564.0,8.5491,8.5583,8.5124,8.5216,544564.0
2015-11-11 14:50:00,9.27,9.28,9.23,9.26,559738.0,8.5216,8.5308,8.4848,8.5124,559738.0
2015-11-11 15:00:00,9.26,9.37,9.26,9.34,779114.0,8.5124,8.6135,8.5124,8.5859,779114.0
2015-11-11 15:10:00,9.34,9.37,9.31,9.32,950840.0,8.5859,8.6135,8.5583,8.5675,950840.0
2015-11-11 15:20:00,9.32,9.39,9.32,9.38,909240.0,8.5675,8.6319,8.5675,8.6227,909240.0
2015-11-11 15:30:00,9.39,9.39,9.3,9.34,1166266.0,8.6319,8.6319,8.5491,8.5859,1166266.0
2015-11-11 15:40:00,9.34,9.34,9.28,9.3,1095666.0,8.5859,8.5859,8.5308,8.5491,1095666.0
2015-11-11 15:50:00,9.29,9.32,9.29,9.3,1638328.0,8.5399,8.5675,8.5399,8.5491,1638328.0
2015-11-12 09:30:00,8.86,8.96,8.6,8.64,4367132.0,8.1447,8.2366,7.9057,7.9424,4367132.0
2015-11-12 09:40:00,8.64,9.18,8.63,9.12,3893197.0,7.9424,8.4388,7.9332,8.3837,3893197.0
2015-11-12 09:50:00,9.12,9.14,8.82,8.86,2615928.0,8.3837,8.4021,8.1079,8.1447,2615928.0
2015-11-12 10:00:00,8.86,8.91,8.8,8.85,1416748.0,8.1447,8.1906,8.0895,8.1355,1416748.0
2015-11-12 10:10:00,8.84,8.91,8.8,8.88,1305334.0,8.1263,8.1906,8.0895,8.163,1305334.0
2015-11-12 10:20:00,8.88,8.89,8.8,8.85,967193.0,8.163,8.1722,8.0895,8.1355,967193.0
2015-11-12 10:30:00,8.86,8.94,8.82,8.94,997431.0,8.1447,8.2182,8.1079,8.2182,997431.0
2015-11-12 10:40:00,8.93,8.93,8.83,8.83,1059020.0,8.209,8.209,8.1171,8.1171,1059020.0
2015-11-12 10:50:00,8.83,8.9,8.83,8.89,674658.0,8.1171,8.1814,8.1171,8.1722,674658.0
2015-11-12 11:00:00,8.9,8.93,8.85,8.9,769850.0,8.1814,8.209,8.1355,8.1814,769850.0
2015-11-12 11:10:00,8.89,8.9,8.78,8.79,1364387.0,8.1722,8.1814,8.0711,8.0803,1364387.0
2015-11-12 11:20:00,8.79,8.79,8.73,8.75,1423775.0,8.0803,8.0803,8.0252,8.0435,1423775.0
2015-11-12 11:30:00,8.74,8.8,8.74,8.76,919304.0,8.0344,8.0895,8.0344,8.0527,919304.0
2015-11-12 11:40:00,8.75,8.82,8.73,8.76,823875.0,8.0435,8.1079,8.0252,8.0527,823875.0
2015-11-12 11:50:00,8.76,8.76,8.68,8.75,935835.0,8.0527,8.0527,7.9792,8.0435,935835.0
2015-11-12 12:00:00,8.75,8.75,8.7,8.72,577495.0,8.0435,8.0435,7.9976,8.016,577495.0
2015-11-12 12:10:00,8.71,8.74,8.69,8.72,667765.0,8.0068,8.0344,7.9884,8.016,667765.0
2015-11-12 12:20:00,8.73,8.74,8.69,8.69,706798.0,8.0252,8.0344,7.9884,7.9884,706798.0
2015-11-12 12:30:00,8.7,8.73,8.69,8.73,446972.0,7.9976,8.0252,7.9884,8.0252,446972.0
2015-11-12 12:40:00,8.72,8.75,8.72,8.74,400629.0,8.016,8.0435,8.016,8.0344,400629.0
2015-11-12 12:50:00,8.75,8.8,8.74,8.8,813705.0,8.0435,8.0895,8.0344,8.0895,813705.0
2015-11-12 13:00:00,8.79,8.86,8.79,8.82,841891.0,8.0803,8.1447,8.0803,8.1079,841891.0
2015-11-12 13:10:00,8.81,8.91,8.81,8.85,838168.0,8.0987,8.1906,8.0987,8.1355,838168.0
2015-11-12 13:20:00,8.86,8.87,8.8,8.82,1087730.0,8.1447,8.1539,8.0895,8.1079,1087730.0
2015-11-12 13:30:00,8.81,8.84,8.77,8.83,740740.0,8.0987,8.1263,8.0619,8.1171,740740.0
2015-11-12 13:40:00,8.84,8.84,8.78,8.8,667088.0,8.1263,8.1263,8.0711,8.0895,667088.0
2015-11-12 13:50:00,8.79,8.8,8.73,8.78,619111.0,8.0803,8.0895,8.0252,8.0711,619111.0
2015-11-12 14:00:00,8.78,8.85,8.77,8.85,940131.0,8.0711,8.1355,8.0619,8.1355,940131.0
2015-11-12 14:10:00,8.85,8.85,8.79,8.8,1386951.0,8.1355,8.1355,8.0803,8.0895,1386951.0
2015-11-12 14:20:00,8.8,8.91,8.8,8.9,1373125.0,8.0895,8.1906,8.0895,8.1814,1373125.0
2015-11-12 14:30:00,8.9,8.92,8.85,8.87,1106417.0,8.1814,8.1998,8.1355,8.1539,1106417.0
2015-11-12 14:40:00,8.86,8.89,8.83,8.86,674228.0,8.1447,8.1722,8.1171,8.1447,674228.0
2015-11-12 14:50:00,8.86,8.86,8.81,8.86,757907.0,8.1447,8.1447,8.0987,8.1447,757907.0
2015-11-12 15:00:00,8.86,8.89,8.82,8.83,962460.0,8.1447,8.1722,8.1079,8.1171,962460.0
2015-11-12 15:10:00,8.82,8.87,8.8,8.87,534146.0,8.1079,8.1539,8.0895,8.1539,534146.0
2015-11-12 15:20:00,8.87,8.87,8.81,8.83,572561.0,8.1539,8.1539,8.0987,8.1171,572561.0
2015-11-12 15:30:00,8.83,8.84,8.8,8.8,693383.0,8.1171,8.1263,8.0895,8.0895,693383.0
2015-11-12 15:40:00,8.81,8.82,8.75,8.79,1571725.0,8.0987,8.1079,8.0435,8.0803,1571725.0
2015-11-12 15:50:00,8.79,8.79,8.74,8.77,1964464.0,8.0803,8.0803,8.0344,8.0619,1964464.0
2015-11-13 09:30:00,8.97,8.99,8.82,8.92,1722901.0,8.2458,8.2642,8.1079,8.1998,1722901.0
2015-11-13 09:40:00,8.92,8.94,8.78,8.83,787298.0,8.1998,8.2182,8.0711,8.1171,787298.0
2015-11-13 09:50:00,8.84,8.86,8.77,8.82,1122827.0,8.1263,8.1447,8.0619,8.1079,1122827.0
2015-11-13 10:00:00,8.82,8.84,8.72,8.73,1061412.0,8.1079,8.1263,8.016,8.0252,1061412.0
2015-11-13 10:10:00,8.74,8.74,8.65,8.71,1283117.0,8.0344,8.0344,7.9516,8.0068,1283117.0
2015-11-13 10:20:00,8.71,8.77,8.7,8.72,594880.0,8.0068,8.0619,7.9976,8.016,594880.0
2015-11-13 10:30:00,8.71,8.79,8.69,8.77,521680.0,8.0068,8.0803,7.9884,8.0619,521680.0
2015-11-13 10:40:00,8.76,8.77,8.69,8.75,1186836.0,8.0527,8.0619,7.9884,8.0435,1186836.0
2015-11-13 10:50:00,8.75,8.81,8.72,8.77,640172.0,8.0435,8.0987,8.016,8.0619,640172.0
2015-11-13 11:00:00,8.76,8.8,8.72,8.75,689976.0,8.0527,8.0895,8.016,8.0435,689976.0
2015-11-13 11:10:00,8.75,8.75,8.65,8.71,712755.0,8.0435,8.0435,7.9516,8.0068,712755.0
2015-11-13 11:20:00,8.7,8.76,8.68,8.72,551686.0,7.9976,8.0527,7.9792,8.016,551686.0
2015-11-13 11:30:00,8.72,8.79,8.69,8.7,907400.0,8.016,8.0803,7.9884,7.9976,907400.0
2015-11-13 11:40:00,8.7,8.76,8.68,8.72,771644.0,7.9976,8.0527,7.9792,8.016,771644.0
2015-11-13 11:50:00,8.73,8.85,8.71,8.81,1446683.0,8.0252,8.1355,8.0068,8.0987,1446683.0
2015-11-13 12:00:00,8.81,8.88,8.78,8.85,980401.0,8.0987,8.163,8.0711,8.1355,980401.0
2015-11-13 12:10:00,8.84,8.91,8.84,8.88,1044611.0,8.1263,8.1906,8.1263,8.163,1044611.0
2015-11-13 12:20:00,8.87,8.89,8.8,8.82,616836.0,8.1539,8.1722,8.0895,8.1079,616836.0
2015-11-13 12:30:00,8.82,8.85,8.78,8.79,332852.0,8.1079,8.1355,8.0711,8.0803,332852.0
2015-11-13 12:40:00,8.78,8.8,8.76,8.78,387052.0,8.0711,8.0895,8.0527,8.0711,387052.0
2015-11-13 12:50:00,8.78,8.82,8.77,8.79,715616.0,8.0711,8.1079,8.0619,8.0803,715616.0
2015-11-13 13:00:00,8.78,8.8,8.71,8.71,564517.0,8.0711,8.0895,8.0068,8.0068,564517.0
2015-11-13 13:10:00,8.71,8.76,8.71,8.74,398643.0,8.0068,8.0527,8.0068,8.0344,398643.0
2015-11-13 13:20:00,8.75,8.77,8.72,8.76,448676.0,8.0435,8.0619,8.016,8.0527,448676.0
2015-11-13 13:30:00,8.76,8.77,8.68,8.69,642584.0,8.0527,8.0619,7.9792,7.9884,642584.0
2015-11-13 13:40:00,8.69,8.72,8.68,8.69,305714.0,7.9884,8.016,7.9792,7.9884,305714.0
2015-11-13 13:50:00,8.69,8.75,8.69,8.71,286397.0,7.9884,8.0435,7.9884,8.0068,286397.0
2015-11-13 14:00:00,8.71,8.73,8.7,8.72,353284.0,8.0068,8.0252,7.9976,8.016,353284.0
2015-11-13 14:10:00,8.71,8.77,8.7,8.74,553299.0,8.0068,8.0619,7.9976,8.0344,553299.0
2015-11-13 14:20:00,8.75,8.75,8.7,8.71,746213.0,8.0435,8.0435,7.9976,8.0068,746213.0
2015-11-13 14:30:00,8.72,8.72,8.69,8.69,462680.0,8.016,8.016,7.9884,7.9884,462680.0
2015-11-13 14:40:00,8.69,8.7,8.65,8.66,559651.0,7.9884,7.9976,7.9516,7.9608,559651.0
2015-11-13 14:50:00,8.65,8.71,8.64,8.71,889827.0,7.9516,8.0068,7.9424,8.0068,889827.0
2015-11-13 15:00:00,8.71,8.74,8.69,8.7,536050.0,8.0068,8.0344,7.9884,7.9976,536050.0
2015-11-13 15:10:00,8.71,8.74,8.68,8.69,532081.0,8.0068,8.0344,7.9792,7.9884,532081.0
2015-11-13 15:20:00,8.69,8.71,8.68,8.68,555237.0,7.9884,8.0068,7.9792,7.9792,555237.0
2015-11-13 15:30:00,8.69,8.74,8.68,8.71,915359.0,7.9884,8.0344,7.9792,8.0068,915359.0
2015-11-13 15:40:00,8.71,8.72,8.65,8.67,1459830.0,8.0068,8.016,7.9516,7.97,1459830.0
2015-11-13 15:50:00,8.68,8.68,8.65,8.67,2161777.0,7.9792,7.9792,7.9516,7.97,2161777.0
2015-11-16 09:30:00,8.71,8.86,8.61,8.83,2101705.0,8.0068,8.1447,7.9148,8.1171,2101705.0
2015-11-16 09:40:00,8.84,8.92,8.79,8.87,1293144.0,8.1263,8.1998,8.0803,8.1539,1293144.0
2015-11-16 09:50:00,8.87,8.9,8.69,8.7,1167531.0,8.1539,8.1814,7.9884,7.9976,1167531.0
2015-11-16 10:00:00,8.69,8.73,8.63,8.64,1426377.0,7.9884,8.0252,7.9332,7.9424,1426377.0
2015-11-16 10:10:00,8.64,8.74,8.62,8.74,1033164.0,7.9424,8.0344,7.924,8.0344,1033164.0
2015-11-16 10:20:00,8.74,8.84,8.71,8.82,761697.0,8.0344,8.1263,8.0068,8.1079,761697.0
2015-11-16 10:30:00,8.82,8.83,8.7,8.73,1073220.0,8.1079,8.1171,7.9976,8.0252,1073220.0
2015-11-16 10:40:00,8.72,8.82,8.72,8.79,542704.0,8.016,8.1079,8.016,8.0803,542704.0
2015-11-16 10:50:00,8.78,8.78,8.67,8.71,496118.0,8.0711,8.0711,7.97,8.0068,496118.0
2015-11-16 11:00:00,8.71,8.73,8.66,8.66,470535.0,8.0068,8.0252,7.9608,7.9608,470535.0
2015-11-16 11:10:00,8.66,8.71,8.61,8.66,743529.0,7.9608,8.0068,7.9148,7.9608,743529.0
2015-11-16 11:20:00,8.67,8.69,8.64,8.65,449315.0,7.97,7.9884,7.9424,7.9516,449315.0
2015-11-16 11:30:00,8.65,8.71,8.65,8.69,370721.0,7.9516,8.0068,7.9516,7.9884,370721.0
2015-11-16 11:40:00,8.69,8.75,8.68,8.72,556523.0,7.9884,8.0435,7.9792,8.016,556523.0
2015-11-16 11:50:00,8.72,8.73,8.65,8.68,584087.0,8.016,8.0252,7.9516,7.9792,584087.0
2015-11-16 12:00:00,8.68,8.68,8.62,8.64,564899.0,7.9792,7.9792,7.924,7.9424,564899.0
2015-11-16 12:10:00,8.64,8.67,8.63,8.66,321109.0,7.9424,7.97,7.9332,7.9608,321109.0
2015-11-16 12:20:00,8.66,8.74,8.65,8.69,340878.0,7.9608,8.0344,7.9516,7.9884,340878.0
2015-11-16 12:30:00,8.69,8.76,8.69,8.76,544641.0,7.9884,8.0527,7.9884,8.0527,544641.0
2015-11-16 12:40:00,8.76,8.8,8.72,8.77,783114.0,8.0527,8.0895,8.016,8.0619,783114.0
2015-11-16 12:50:00,8.77,8.79,8.71,8.74,405000.0,8.0619,8.0803,8.0068,8.0344,405000.0
2015-11-16 13:00:00,8.74,8.8,8.73,8.79,448363.0,8.0344,8.0895,8.0252,8.0803,448363.0
2015-11-16 13:10:00,8.79,8.82,8.76,8.79,600499.0,8.0803,8.1079,8.0527,8.0803,600499.0
2015-11-16 13:20:00,8.78,8.84,8.78,8.8,564713.0,8.0711,8.1263,8.0711,8.0895,564713.0
2015-11-16 13:30:00,8.8,8.81,8.74,8.74,488873.0,8.0895,8.0987,8.0344,8.0344,488873.0
2015-11-16 13:40:00,8.75,8.82,8.74,8.81,412832.0,8.0435,8.1079,8.0344,8.0987,412832.0
2015-11-16 13:50:00,8.81,8.84,8.8,8.83,397742.0,8.0987,8.1263,8.0895,8.1171,397742.0
2015-11-16 14:00:00,8.82,8.85,8.81,8.82,1192681.0,8.1079,8.1355,8.0987,8.1079,1192681.0
2015-11-16 14:10:00,8.83,8.85,8.82,8.83,462318.0,8.1171,8.1355,8.1079,8.1171,462318.0
2015-11-16 14:20:00,8.83,8.86,8.82,8.85,326449.0,8.1171,8.1447,8.1079,8.1355,326449.0
2015-11-16 14:30:00,8.84,8.88,8.84,8.87,489444.0,8.1263,8.163,8.1263,8.1539,489444.0
2015-11-16 14:40:00,8.87,8.87,8.79,8.84,968948.0,8.1539,8.1539,8.0803,8.1263,968948.0
2015-11-16 14:50:00,8.84,8.86,8.83,8.85,359126.0,8.1263,8.1447,8.1171,8.1355,359126.0
2015-11-16 15:00:00,8.85,8.89,8.83,8.86,600080.0,8.1355,8.1722,8.1171,8.1447,600080.0
2015-11-16 15:10:00,8.86,8.88,8.83,8.87,475971.0,8.1447,8.163,8.1171,8.1539,475971.0
2015-11-16 15:20:00,8.87,8.92,8.86,8.9,720116.0,8.1539,8.1998,8.1447,8.1814,720116.0
2015-11-16 15:30:00,8.89,8.9,8.83,8.86,924690.0,8.1722,8.1814,8.1171,8.1447,924690.0
2015-11-16 15:40:00,8.85,8.88,8.83,8.85,1138583.0,8.1355,8.163,8.1171,8.1355,1138583.0
2015-11-16 15:50:00,8.85,8.87,8.84,8.86,1778906.0,8.1355,8.1539,8.1263,8.1447,1778906.0
2015-11-17 09:30:00,8.94,8.97,8.64,8.7,2049016.0,8.2182,8.2458,7.9424,7.9976,2049016.0
2015-11-17 09:40:00,8.69,8.73,8.55,8.55,1718638.0,7.9884,8.0252,7.8597,7.8597,1718638.0
2015-11-17 09:50:00,8.55,8.66,8.52,8.64,1041941.0,7.8597,7.9608,7.8321,7.9424,1041941.0
2015-11-17 10:00:00,8.64,8.71,8.54,8.7,1203364.0,7.9424,8.0068,7.8505,7.9976,1203364.0
2015-11-17 10:10:00,8.71,8.75,8.63,8.65,919682.0,8.0068,8.0435,7.9332,7.9516,919682.0
2015-11-17 10:20:00,8.65,8.73,8.61,8.72,484640.0,7.9516,8.0252,7.9148,8.016,484640.0
2015-11-17 10:30:00,8.72,8.75,8.66,8.7,1197233.0,8.016,8.0435,7.9608,7.9976,1197233.0
2015-11-17 10:40:00,8.7,8.77,8.69,8.75,976719.0,7.9976,8.0619,7.9884,8.0435,976719.0
2015-11-17 10:50:00,8.74,8.76,8.58,8.6,838254.0,8.0344,8.0527,7.8873,7.9057,838254.0
2015-11-17 11:00:00,8.6,8.63,8.55,8.6,750842.0,7.9057,7.9332,7.8597,7.9057,750842.0
2015-11-17 11:10:00,8.6,8.63,8.56,8.63,478225.0,7.9057,7.9332,7.8689,7.9332,478225.0
2015-11-17 11:20:00,8.63,8.64,8.59,8.62,336066.0,7.9332,7.9424,7.8965,7.924,336066.0
2015-11-17 11:30:00,8.62,8.64,8.57,8.59,522362.0,7.924,7.9424,7.8781,7.8965,522362.0
2015-11-17 11:40:00,8.6,8.64,8.55,8.56,743186.0,7.9057,7.9424,7.8597,7.8689,743186.0
2015-11-17 11:50:00,8.55,8.6,8.55,8.57,384997.0,7.8597,7.9057,7.8597,7.8781,384997.0
2015-11-17 12:00:00,8.56,8.58,8.52,8.52,577958.0,7.8689,7.8873,7.8321,7.8321,577958.0
2015-11-17 12:10:00,8.52,8.58,8.51,8.53,533452.0,7.8321,7.8873,7.8229,7.8413,533452.0
2015-11-17 12:20:00,8.52,8.55,8.45,8.46,1327209.0,7.8321,7.8597,7.7678,7.777,1327209.0
2015-11-17 12:30:00,8.46,8.49,8.41,8.42,628026.0,7.777,7.8045,7.731,7.7402,628026.0
2015-11-17 12:40:00,8.42,8.44,8.38,8.42,708726.0,7.7402,7.7586,7.7034,7.7402,708726.0
2015-11-17 12:50:00,8.41,8.44,8.4,8.41,369166.0,7.731,7.7586,7.7218,7.731,369166.0
2015-11-17 13:00:00,8.41,8.45,8.39,8.4,480701.0,7.731,7.7678,7.7126,7.7218,480701.0
2015-11-17 13:10:00,8.41,8.43,8.38,8.38,395408.0,7.731,7.7494,7.7034,7.7034,395408.0
2015-11-17 13:20:00,8.38,8.4,8.37,8.38,440468.0,7.7034,7.7218,7.6942,7.7034,440468.0
2015-11-17 13:30:00,8.38,8.4,8.36,8.36,362563.0,7.7034,7.7218,7.685,7.685,362563.0
2015-11-17 13:40:00,8.37,8.4,8.35,8.38,687521.0,7.6942,7.7218,7.6758,7.7034,687521.0
2015-11-17 13:50:00,8.38,8.45,8.37,8.43,546303.0,7.7034,7.7678,7.6942,7.7494,546303.0
2015-11-17 14:00:00,8.42,8.52,8.41,8.51,771021.0,7.7402,7.8321,7.731,7.8229,771021.0
2015-11-17 14:10:00,8.5,8.52,8.46,8.47,559508.0,7.8137,7.8321,7.777,7.7862,559508.0
2015-11-17 14:20:00,8.47,8.49,8.38,8.38,743144.0,7.7862,7.8045,7.7034,7.7034,743144.0
2015-11-17 14:30:00,8.38,8.43,8.35,8.41,794287.0,7.7034,7.7494,7.6758,7.731,794287.0
2015-11-17 14:40:00,8.41,8.43,8.35,8.39,568546.0,7.731,7.7494,7.6758,7.7126,568546.0
2015-11-17 14:50:00,8.4,8.44,8.38,8.43,385691.0,7.7218,7.7586,7.7034,7.7494,385691.0
2015-11-17 15:00:00,8.42,8.43,8.36,8.36,550197.0,7.7402,7.7494,7.685,7.685,550197.0
2015-11-17 15:10:00,8.36,8.42,8.35,8.38,839839.0,7.685,7.7402,7.6758,7.7034,839839.0
2015-11-17 15:20:00,8.39,8.39,8.33,8.37,1077405.0,7.7126,7.7126,7.6575,7.6942,1077405.0
2015-11-17 15:30:00,8.37,8.43,8.36,8.41,783344.0,7.6942,7.7494,7.685,7.731,783344.0
2015-11-17 15:40:00,8.41,8.44,8.38,8.41,994237.0,7.731,7.7586,7.7034,7.731,994237.0
2015-11-17 15:50:00,8.41,8.42,8.38,8.4,1826632.0,7.731,7.7402,7.7034,7.7218,1826632.0
2015-11-18 09:30:00,8.53,8.77,8.53,8.72,2061169.0,7.8413,8.0619,7.8413,8.016,2061169.0
2015-11-18 09:40:00,8.72,8.78,8.68,8.71,1551098.0,8.016,8.0711,7.9792,8.0068,1551098.0
2015-11-18 09:50:00,8.71,8.78,8.7,8.74,1070720.0,8.0068,8.0711,7.9976,8.0344,1070720.0
2015-11-18 10:00:00,8.74,8.74,8.64,8.7,842969.0,8.0344,8.0344,7.9424,7.9976,842969.0
2015-11-18 10:10:00,8.71,8.76,8.68,8.76,591397.0,8.0068,8.0527,7.9792,8.0527,591397.0
2015-11-18 10:20:00,8.76,8.76,8.72,8.75,455408.0,8.0527,8.0527,8.016,8.0435,455408.0
2015-11-18 10:30:00,8.75,8.77,8.67,8.69,918143.0,8.0435,8.0619,7.97,7.9884,918143.0
2015-11-18 10:40:00,8.69,8.71,8.68,8.69,1001710.0,7.9884,8.0068,7.9792,7.9884,1001710.0
2015-11-18 10:50:00,8.7,8.73,8.67,8.71,839476.0,7.9976,8.0252,7.97,8.0068,839476.0
2015-11-18 11:00:00,8.71,8.72,8.66,8.67,643810.0,8.0068,8.016,7.9608,7.97,643810.0
2015-11-18 11:10:00,8.68,8.68,8.65,8.66,1015839.0,7.9792,7.9792,7.9516,7.9608,1015839.0
2015-11-18 11:20:00,8.67,8.7,8.66,8.69,381997.0,7.97,7.9976,7.9608,7.9884,381997.0
2015-11-18 11:30:00,8.68,8.69,8.67,8.67,337969.0,7.9792,7.9884,7.97,7.97,337969.0
2015-11-18 11:40:00,8.67,8.68,8.65,8.67,476954.0,7.97,7.9792,7.9516,7.97,476954.0
2015-11-18 11:50:00,8.68,8.68,8.62,8.62,1082284.0,7.9792,7.9792,7.924,7.924,1082284.0
2015-11-18 12:00:00,8.62,8.63,8.49,8.5,1047161.0,7.924,7.9332,7.8045,7.8137,1047161.0
2015-11-18 12:10:00,8.5,8.55,8.47,8.55,642159.0,7.8137,7.8597,7.7862,7.8597,642159.0
2015-11-18 12:20:00,8.54,8.56,8.53,8.54,381230.0,7.8505,7.8689,7.8413,7.8505,381230.0
2015-11-18 12:30:00,8.55,8.55,8.45,8.5,588419.0,7.8597,7.8597,7.7678,7.8137,588419.0
2015-11-18 12:40:00,8.5,8.5,8.46,8.48,261685.0,7.8137,7.8137,7.777,7.7953,261685.0
2015-11-18 12:50:00,8.49,8.5,8.46,8.5,240217.0,7.8045,7.8137,7.777,7.8137,240217.0
2015-11-18 13:00:00,8.5,8.5,8.45,8.47,1172056.0,7.8137,7.8137,7.7678,7.7862,1172056.0
2015-11-18 13:10:00,8.47,8.52,8.46,8.5,350825.0,7.7862,7.8321,7.777,7.8137,350825.0
2015-11-18 13:20:00,8.5,8.51,8.47,8.47,281383.0,7.8137,7.8229,7.7862,7.7862,281383.0
2015-11-18 13:30:00,8.48,8.51,8.45,8.51,493927.0,7.7953,7.8229,7.7678,7.8229,493927.0
2015-11-18 13:40:00,8.51,8.53,8.49,8.5,840687.0,7.8229,7.8413,7.8045,7.8137,840687.0
2015-11-18 13:50:00,8.5,8.51,8.49,8.5,363237.0,7.8137,7.8229,7.8045,7.8137,363237.0
2015-11-18 14:00:00,8.5,8.6,8.47,8.59,1035166.0,7.8137,7.9057,7.7862,7.8965,1035166.0
2015-11-18 14:10:00,8.59,8.64,8.56,8.58,944554.0,7.8965,7.9424,7.8689,7.8873,944554.0
2015-11-18 14:20:00,8.58,8.61,8.57,8.58,550407.0,7.8873,7.9148,7.8781,7.8873,550407.0
2015-11-18 14:30:00,8.59,8.63,8.58,8.61,514332.0,7.8965,7.9332,7.8873,7.9148,514332.0
2015-11-18 14:40:00,8.61,8.66,8.6,8.64,491134.0,7.9148,7.9608,7.9057,7.9424,491134.0
2015-11-18 14:50:00,8.63,8.64,8.6,8.63,545038.0,7.9332,7.9424,7.9057,7.9332,545038.0
2015-11-18 15:00:00,8.62,8.71,8.6,8.7,869667.0,7.924,8.0068,7.9057,7.9976,869667.0
2015-11-18 15:10:00,8.7,8.74,8.69,8.71,1176008.0,7.9976,8.0344,7.9884,8.0068,1176008.0
2015-11-18 15:20:00,8.71,8.76,8.71,8.74,811385.0,8.0068,8.0527,8.0068,8.0344,811385.0
2015-11-18 15:30:00,8.73,8.78,8.72,8.76,1088450.0,8.0252,8.0711,8.016,8.0527,1088450.0
2015-11-18 15:40:00,8.76,8.8,8.75,8.79,1064750.0,8.0527,8.0895,8.0435,8.0803,1064750.0
2015-11-18 15:50:00,8.78,8.79,8.75,8.77,1601072.0,8.0711,8.0803,8.0435,8.0619,1601072.0
2015-11-19 09:30:00,8.79,8.85,8.59,8.62,1565008.0,8.0803,8.1355,7.8965,7.924,1565008.0
2015-11-19 09:40:00,8.63,8.66,8.58,8.62,889837.0,7.9332,7.9608,7.8873,7.924,889837.0
2015-11-19 09:50:00,8.62,8.74,8.61,8.73,1086969.0,7.924,8.0344,7.9148,8.0252,1086969.0
2015-11-19 10:00:00,8.72,8.72,8.6,8.63,569094.0,8.016,8.016,7.9057,7.9332,569094.0
2015-11-19 10:10:00,8.63,8.7,8.6,8.62,655663.0,7.9332,7.9976,7.9057,7.924,655663.0
2015-11-19 10:20:00,8.61,8.66,8.6,8.62,333708.0,7.9148,7.9608,7.9057,7.924,333708.0
2015-11-19 10:30:00,8.62,8.66,8.58,8.6,741207.0,7.924,7.9608,7.8873,7.9057,741207.0
2015-11-19 10:40:00,8.6,8.64,8.58,8.63,628368.0,7.9057,7.9424,7.8873,7.9332,628368.0
2015-11-19 10:50:00,8.63,8.67,8.62,8.67,552844.0,7.9332,7.97,7.924,7.97,552844.0
2015-11-19 11:00:00,8.66,8.67,8.63,8.63,496976.0,7.9608,7.97,7.9332,7.9332,496976.0
2015-11-19 11:10:00,8.64,8.65,8.56,8.59,714731.0,7.9424,7.9516,7.8689,7.8965,714731.0
2015-11-19 11:20:00,8.59,8.62,8.55,8.57,799269.0,7.8965,7.924,7.8597,7.8781,799269.0
2015-11-19 11:30:00,8.57,8.61,8.55,8.6,541472.0,7.8781,7.9148,7.8597,7.9057,541472.0
2015-11-19 11:40:00,8.6,8.62,8.57,8.58,466811.0,7.9057,7.924,7.8781,7.8873,466811.0
2015-11-19 11:50:00,8.58,8.58,8.51,8.56,883377.0,7.8873,7.8873,7.8229,7.8689,883377.0
2015-11-19 12:00:00,8.57,8.57,8.54,8.54,884897.0,7.8781,7.8781,7.8505,7.8505,884897.0
2015-11-19 12:10:00,8.55,8.57,8.52,8.54,564545.0,7.8597,7.8781,7.8321,7.8505,564545.0
2015-11-19 12:20:00,8.53,8.56,8.5,8.52,618637.0,7.8413,7.8689,7.8137,7.8321,618637.0
2015-11-19 12:30:00,8.51,8.55,8.5,8.5,519617.0,7.8229,7.8597,7.8137,7.8137,519617.0
2015-11-19 12:40:00,8.5,8.53,8.5,8.51,343309.0,7.8137,7.8413,7.8137,7.8229,343309.0
2015-11-19 12:50:00,8.5,8.55,8.5,8.53,476603.0,7.8137,7.8597,7.8137,7.8413,476603.0
2015-11-19 13:00:00,8.54,8.55,8.5,8.51,311484.0,7.8505,7.8597,7.8137,7.8229,311484.0
2015-11-19 13:10:00,8.51,8.54,8.5,8.52,176163.0,7.8229,7.8505,7.8137,7.8321,176163.0
2015-11-19 13:20:00,8.51,8.52,8.48,8.48,221456.0,7.8229,7.8321,7.7953,7.7953,221456.0
2015-11-19 13:30:00,8.48,8.49,8.45,8.46,735524.0,7.7953,7.8045,7.7678,7.777,735524.0
2015-11-19 13:40:00,8.45,8.5,8.45,8.5,248023.0,7.7678,7.8137,7.7678,7.8137,248023.0
2015-11-19 13:50:00,8.5,8.5,8.46,8.47,323898.0,7.8137,7.8137,7.777,7.7862,323898.0
2015-11-19 14:00:00,8.46,8.47,8.42,8.42,571493.0,7.777,7.7862,7.7402,7.7402,571493.0
2015-11-19 14:10:00,8.43,8.47,8.42,8.47,308110.0,7.7494,7.7862,7.7402,7.7862,308110.0
2015-11-19 14:20:00,8.47,8.48,8.45,8.47,259766.0,7.7862,7.7953,7.7678,7.7862,259766.0
2015-11-19 14:30:00,8.47,8.49,8.42,8.43,512642.0,7.7862,7.8045,7.7402,7.7494,512642.0
2015-11-19 14:40:00,8.44,8.47,8.43,8.44,439810.0,7.7586,7.7862,7.7494,7.7586,439810.0
2015-11-19 14:50:00,8.45,8.49,8.44,8.49,311089.0,7.7678,7.8045,7.7586,7.8045,311089.0
2015-11-19 15:00:00,8.49,8.49,8.44,8.47,511823.0,7.8045,7.8045,7.7586,7.7862,511823.0
2015-11-19 15:10:00,8.47,8.5,8.47,8.5,498171.0,7.7862,7.8137,7.7862,7.8137,498171.0
2015-11-19 15:20:00,8.5,8.52,8.44,8.46,904413.0,7.8137,7.8321,7.7586,7.777,904413.0
2015-11-19 15:30:00,8.46,8.48,8.45,8.46,975976.0,7.777,7.7953,7.7678,7.777,975976.0
2015-11-19 15:40:00,8.46,8.46,8.43,8.43,868673.0,7.777,7.777,7.7494,7.7494,868673.0
2015-11-19 15:50:00,8.43,8.45,8.4,8.41,3396488.0,7.7494,7.7678,7.7218,7.731,3396488.0
2015-11-20 09:30:00,8.44,8.58,8.42,8.5,1707235.0,7.7586,7.8873,7.7402,7.8137,1707235.0
2015-11-20 09:40:00,8.49,8.53,8.44,8.45,1060512.0,7.8045,7.8413,7.7586,7.7678,1060512.0
2015-11-20 09:50:00,8.45,8.46,8.29,8.3,1478588.0,7.7678,7.777,7.6207,7.6299,1478588.0
2015-11-20 10:00:00,8.3,8.31,8.15,8.16,1520884.0,7.6299,7.6391,7.492,7.5012,1520884.0
2015-11-20 10:10:00,8.15,8.24,8.15,8.19,908540.0,7.492,7.5747,7.492,7.5288,908540.0
2015-11-20 10:20:00,8.19,8.2,8.16,8.17,801605.0,7.5288,7.538,7.5012,7.5104,801605.0
2015-11-20 10:30:00,8.16,8.19,8.15,8.19,694394.0,7.5012,7.5288,7.492,7.5288,694394.0
2015-11-20 10:40:00,8.19,8.24,8.17,8.21,668977.0,7.5288,7.5747,7.5104,7.5471,668977.0
2015-11-20 10:50:00,8.21,8.23,8.14,8.14,979448.0,7.5471,7.5655,7.4828,7.4828,979448.0
2015-11-20 11:00:00,8.15,8.16,8.11,8.15,746443.0,7.492,7.5012,7.4552,7.492,746443.0
2015-11-20 11:10:00,8.15,8.16,8.11,8.16,309930.0,7.492,7.5012,7.4552,7.5012,309930.0
2015-11-20 11:20:00,8.16,8.17,8.11,8.11,448327.0,7.5012,7.5104,7.4552,7.4552,448327.0
2015-11-20 11:30:00,8.11,8.12,8.06,8.06,817330.0,7.4552,7.4644,7.4093,7.4093,817330.0
2015-11-20 11:40:00,8.06,8.09,8.05,8.05,570073.0,7.4093,7.4368,7.4001,7.4001,570073.0
2015-11-20 11:50:00,8.05,8.06,8.01,8.03,1300001.0,7.4001,7.4093,7.3633,7.3817,1300001.0
2015-11-20 12:00:00,8.02,8.04,8.01,8.01,522535.0,7.3725,7.3909,7.3633,7.3633,522535.0
2015-11-20 12:10:00,8.02,8.02,8.0,8.02,784312.0,7.3725,7.3725,7.3541,7.3725,784312.0
2015-11-20 12:20:00,8.02,8.06,8.01,8.04,531199.0,7.3725,7.4093,7.3633,7.3909,531199.0
2015-11-20 12:30:00,8.04,8.1,8.04,8.08,622860.0,7.3909,7.446,7.3909,7.4276,622860.0
2015-11-20 12:40:00,8.09,8.16,8.08,8.16,1007506.0,7.4368,7.5012,7.4276,7.5012,1007506.0
2015-11-20 12:50:00,8.16,8.2,8.15,8.19,583012.0,7.5012,7.538,7.492,7.5288,583012.0
2015-11-20 13:00:00,8.19,8.25,8.18,8.25,861484.0,7.5288,7.5839,7.5196,7.5839,861484.0
2015-11-20 13:10:00,8.25,8.32,8.24,8.28,1072621.0,7.5839,7.6483,7.5747,7.6115,1072621.0
2015-11-20 13:20:00,8.28,8.31,8.25,8.26,663605.0,7.6115,7.6391,7.5839,7.5931,663605.0
2015-11-20 13:30:00,8.25,8.28,8.24,8.26,644044.0,7.5839,7.6115,7.5747,7.5931,644044.0
2015-11-20 13:40:00,8.25,8.3,8.25,8.3,251986.0,7.5839,7.6299,7.5839,7.6299,251986.0
2015-11-20 13:50:00,8.3,8.33,8.27,8.29,594722.0,7.6299,7.6575,7.6023,7.6207,594722.0
2015-11-20 14:00:00,8.29,8.32,8.28,8.3,556090.0,7.6207,7.6483,7.6115,7.6299,556090.0
2015-11-20 14:10:00,8.29,8.31,8.28,8.31,484136.0,7.6207,7.6391,7.6115,7.6391,484136.0
2015-11-20 14:20:00,8.3,8.35,8.3,8.33,442949.0,7.6299,7.6758,7.6299,7.6575,442949.0
2015-11-20 14:30:00,8.34,8.34,8.27,8.28,463251.0,7.6666,7.6666,7.6023,7.6115,463251.0
2015-11-20 14:40:00,8.28,8.3,8.25,8.25,422729.0,7.6115,7.6299,7.5839,7.5839,422729.0
2015-11-20 14:50:00,8.26,8.3,8.25,8.28,324173.0,7.5931,7.6299,7.5839,7.6115,324173.0
2015-11-20 15:00:00,8.28,8.3,8.25,8.27,566867.0,7.6115,7.6299,7.5839,7.6023,566867.0
2015-11-20 15:10:00,8.27,8.3,8.26,8.29,836375.0,7.6023,7.6299,7.5931,7.6207,836375.0
2015-11-20 15:20:00,8.29,8.29,8.23,8.24,870791.0,7.6207,7.6207,7.5655,7.5747,870791.0
2015-11-20 15:30:00,8.24,8.26,8.21,8.24,736057.0,7.5747,7.5931,7.5471,7.5747,736057.0
2015-11-20 15:40:00,8.24,8.3,8.22,8.27,1291674.0,7.5747,7.6299,7.5563,7.6023,1291674.0
2015-11-20 15:50:00,8.27,8.28,8.24,8.25,2286614.0,7.6023,7.6115,7.5747,7.5839,2286614.0
2015-11-23 09:30:00,8.2,8.2,8.03,8.05,2064770.0,7.538,7.538,7.3817,7.4001,2064770.0
2015-11-23 09:40:00,8.06,8.09,7.93,7.98,3266769.0,7.4093,7.4368,7.2898,7.3357,3266769.0
2015-11-23 09:50:00,7.99,8.03,7.95,8.0,1009583.0,7.3449,7.3817,7.3081,7.3541,1009583.0
2015-11-23 10:00:00,8.0,8.1,7.97,8.09,1078523.0,7.3541,7.446,7.3265,7.4368,1078523.0
2015-11-23 10:10:00,8.1,8.1,8.03,8.09,1400515.0,7.446,7.446,7.3817,7.4368,1400515.0
2015-11-23 10:20:00,8.1,8.17,8.07,8.13,1117927.0,7.446,7.5104,7.4184,7.4736,1117927.0
2015-11-23 10:30:00,8.14,8.14,8.06,8.06,906608.0,7.4828,7.4828,7.4093,7.4093,906608.0
2015-11-23 10:40:00,8.07,8.07,8.01,8.06,1048583.0,7.4184,7.4184,7.3633,7.4093,1048583.0
2015-11-23 10:50:00,8.06,8.08,8.04,8.04,381554.0,7.4093,7.4276,7.3909,7.3909,381554.0
2015-11-23 11:00:00,8.04,8.1,8.04,8.05,842494.0,7.3909,7.446,7.3909,7.4001,842494.0
2015-11-23 11:10:00,8.05,8.07,8.02,8.04,604290.0,7.4001,7.4184,7.3725,7.3909,604290.0
2015-11-23 11:20:00,8.04,8.06,8.03,8.05,602965.0,7.3909,7.4093,7.3817,7.4001,602965.0
2015-11-23 11:30:00,8.05,8.06,8.03,8.03,552877.0,7.4001,7.4093,7.3817,7.3817,552877.0
2015-11-23 11:40:00,8.04,8.04,8.02,8.04,472330.0,7.3909,7.3909,7.3725,7.3909,472330.0
2015-11-23 11:50:00,8.04,8.06,8.02,8.05,483462.0,7.3909,7.4093,7.3725,7.4001,483462.0
2015-11-23 12:00:00,8.05,8.07,8.04,8.05,510904.0,7.4001,7.4184,7.3909,7.4001,510904.0
2015-11-23 12:10:00,8.05,8.05,8.03,8.05,315248.0,7.4001,7.4001,7.3817,7.4001,315248.0
2015-11-23 12:20:00,8.05,8.06,8.03,8.04,401514.0,7.4001,7.4093,7.3817,7.3909,401514.0
2015-11-23 12:30:00,8.04,8.05,8.03,8.04,193508.0,7.3909,7.4001,7.3817,7.3909,193508.0
2015-11-23 12:40:00,8.05,8.05,8.03,8.03,189487.0,7.4001,7.4001,7.3817,7.3817,189487.0
2015-11-23 12:50:00,8.03,8.05,8.03,8.04,251077.0,7.3817,7.4001,7.3817,7.3909,251077.0
2015-11-23 13:00:00,8.05,8.06,8.03,8.03,320740.0,7.4001,7.4093,7.3817,7.3817,320740.0
2015-11-23 13:10:00,8.04,8.05,8.03,8.04,217453.0,7.3909,7.4001,7.3817,7.3909,217453.0
2015-11-23 13:20:00,8.05,8.05,8.04,8.04,490865.0,7.4001,7.4001,7.3909,7.3909,490865.0
2015-11-23 13:30:00,8.04,8.05,8.01,8.05,470062.0,7.3909,7.4001,7.3633,7.4001,470062.0
2015-11-23 13:40:00,8.04,8.05,8.0,8.02,521698.0,7.3909,7.4001,7.3541,7.3725,521698.0
2015-11-23 13:50:00,8.02,8.04,8.01,8.02,321259.0,7.3725,7.3909,7.3633,7.3725,321259.0
2015-11-23 14:00:00,8.02,8.03,7.99,8.01,1006938.0,7.3725,7.3817,7.3449,7.3633,1006938.0
2015-11-23 14:10:00,8.01,8.02,7.97,7.98,657968.0,7.3633,7.3725,7.3265,7.3357,657968.0
2015-11-23 14:20:00,7.97,8.0,7.96,7.99,926593.0,7.3265,7.3541,7.3173,7.3449,926593.0
2015-11-23 14:30:00,7.99,8.02,7.99,8.0,839417.0,7.3449,7.3725,7.3449,7.3541,839417.0
2015-11-23 14:40:00,8.0,8.02,7.99,8.02,397608.0,7.3541,7.3725,7.3449,7.3725,397608.0
2015-11-23 14:50:00,8.01,8.02,8.0,8.01,765390.0,7.3633,7.3725,7.3541,7.3633,765390.0
2015-11-23 15:00:00,8.01,8.03,8.0,8.02,448644.0,7.3633,7.3817,7.3541,7.3725,448644.0
2015-11-23 15:10:00,8.02,8.03,7.99,8.02,739122.0,7.3725,7.3817,7.3449,7.3725,739122.0
2015-11-23 15:20:00,8.01,8.02,8.0,8.0,407225.0,7.3633,7.3725,7.3541,7.3541,407225.0
2015-11-23 15:30:00,8.0,8.03,7.99,8.02,1532696.0,7.3541,7.3817,7.3449,7.3725,1532696.0
2015-11-23 15:40:00,8.02,8.02,7.99,8.0,1225756.0,7.3725,7.3725,7.3449,7.3541,1225756.0
2015-11-23 15:50:00,8.01,8.01,7.98,8.0,2876562.0,7.3633,7.3633,7.3357,7.3541,2876562.0
2015-11-24 09:30:00,8.19,8.27,8.06,8.21,3406255.0,7.5288,7.6023,7.4093,7.5471,3406255.0
2015-11-24 09:40:00,8.22,8.3,8.16,8.17,2205799.0,7.5563,7.6299,7.5012,7.5104,2205799.0
2015-11-24 09:50:00,8.16,8.2,8.1,8.11,1517923.0,7.5012,7.538,7.446,7.4552,1517923.0
2015-11-24 10:00:00,8.1,8.11,8.03,8.07,2009228.0,7.446,7.4552,7.3817,7.4184,2009228.0
2015-11-24 10:10:00,8.08,8.09,8.0,8.04,2192234.0,7.4276,7.4368,7.3541,7.3909,2192234.0
2015-11-24 10:20:00,8.04,8.1,8.03,8.05,968737.0,7.3909,7.446,7.3817,7.4001,968737.0
2015-11-24 10:30:00,8.05,8.11,8.04,8.08,771335.0,7.4001,7.4552,7.3909,7.4276,771335.0
2015-11-24 10:40:00,8.08,8.09,8.04,8.05,935726.0,7.4276,7.4368,7.3909,7.4001,935726.0
2015-11-24 10:50:00,8.05,8.14,8.04,8.11,1126413.0,7.4001,7.4828,7.3909,7.4552,1126413.0
2015-11-24 11:00:00,8.1,8.14,8.07,8.12,903191.0,7.446,7.4828,7.4184,7.4644,903191.0
2015-11-24 11:10:00,8.13,8.13,8.05,8.08,557880.0,7.4736,7.4736,7.4001,7.4276,557880.0
2015-11-24 11:20:00,8.08,8.12,8.06,8.11,632859.0,7.4276,7.4644,7.4093,7.4552,632859.0
2015-11-24 11:30:00,8.11,8.14,8.09,8.12,907764.0,7.4552,7.4828,7.4368,7.4644,907764.0
2015-11-24 11:40:00,8.13,8.15,8.09,8.14,843766.0,7.4736,7.492,7.4368,7.4828,843766.0
2015-11-24 11:50:00,8.14,8.16,8.12,8.14,812078.0,7.4828,7.5012,7.4644,7.4828,812078.0
2015-11-24 12:00:00,8.14,8.2,8.14,8.17,877543.0,7.4828,7.538,7.4828,7.5104,877543.0
2015-11-24 12:10:00,8.18,8.2,8.15,8.16,847701.0,7.5196,7.538,7.492,7.5012,847701.0
2015-11-24 12:20:00,8.16,8.24,8.15,8.24,909136.0,7.5012,7.5747,7.492,7.5747,909136.0
2015-11-24 12:30:00,8.24,8.24,8.2,8.24,525452.0,7.5747,7.5747,7.538,7.5747,525452.0
2015-11-24 12:40:00,8.23,8.25,8.2,8.21,539898.0,7.5655,7.5839,7.538,7.5471,539898.0
2015-11-24 12:50:00,8.21,8.24,8.19,8.19,428096.0,7.5471,7.5747,7.5288,7.5288,428096.0
2015-11-24 13:00:00,8.2,8.23,8.19,8.23,495306.0,7.538,7.5655,7.5288,7.5655,495306.0
2015-11-24 13:10:00,8.23,8.24,8.17,8.18,547520.0,7.5655,7.5747,7.5104,7.5196,547520.0
2015-11-24 13:20:00,8.17,8.21,8.17,8.19,508871.0,7.5104,7.5471,7.5104,7.5288,508871.0
2015-11-24 13:30:00,8.19,8.2,8.16,8.18,392456.0,7.5288,7.538,7.5012,7.5196,392456.0
2015-11-24 13:40:00,8.18,8.19,8.15,8.18,309367.0,7.5196,7.5288,7.492,7.5196,309367.0
2015-11-24 13:50:00,8.18,8.19,8.15,8.16,560526.0,7.5196,7.5288,7.492,7.5012,560526.0
2015-11-24 14:00:00,8.16,8.2,8.15,8.18,352025.0,7.5012,7.538,7.492,7.5196,352025.0
2015-11-24 14:10:00,8.18,8.2,8.14,8.15,778041.0,7.5196,7.538,7.4828,7.492,778041.0
2015-11-24 14:20:00,8.16,8.16,8.14,8.15,668804.0,7.5012,7.5012,7.4828,7.492,668804.0
2015-11-24 14:30:00,8.14,8.25,8.14,8.25,1268312.0,7.4828,7.5839,7.4828,7.5839,1268312.0
2015-11-24 14:40:00,8.25,8.26,8.21,8.25,702808.0,7.5839,7.5931,7.5471,7.5839,702808.0
2015-11-24 14:50:00,8.25,8.31,8.24,8.29,1154048.0,7.5839,7.6391,7.5747,7.6207,1154048.0
2015-11-24 15:00:00,8.29,8.29,8.25,8.28,748627.0,7.6207,7.6207,7.5839,7.6115,748627.0
2015-11-24 15:10:00,8.28,8.33,8.27,8.32,1091185.0,7.6115,7.6575,7.6023,7.6483,1091185.0
2015-11-24 15:20:00,8.32,8.39,8.31,8.38,1598054.0,7.6483,7.7126,7.6391,7.7034,1598054.0
2015-11-24 15:30:00,8.39,8.4,8.35,8.36,2027071.0,7.7126,7.7218,7.6758,7.685,2027071.0
2015-11-24 15:40:00,8.37,8.4,8.33,8.34,2146091.0,7.6942,7.7218,7.6575,7.6666,2146091.0
2015-11-24 15:50:00,8.33,8.34,8.28,8.31,4604131.0,7.6575,7.6666,7.6115,7.6391,4604131.0
2015-11-25 09:30:00,8.16,8.19,8.03,8.05,1505823.0,7.5012,7.5288,7.3817,7.4001,1505823.0
2015-11-25 09:40:00,8.06,8.1,8.0,8.08,1220463.0,7.4093,7.446,7.3541,7.4276,1220463.0
2015-11-25 09:50:00,8.08,8.09,8.03,8.06,934725.0,7.4276,7.4368,7.3817,7.4093,934725.0
2015-11-25 10:00:00,8.05,8.06,8.01,8.05,1062007.0,7.4001,7.4093,7.3633,7.4001,1062007.0
2015-11-25 10:10:00,8.04,8.08,8.03,8.07,899629.0,7.3909,7.4276,7.3817,7.4184,899629.0
2015-11-25 10:20:00,8.07,8.16,8.06,8.14,1183340.0,7.4184,7.5012,7.4093,7.4828,1183340.0
2015-11-25 10:30:00,8.14,8.22,8.12,8.19,1020897.0,7.4828,7.5563,7.4644,7.5288,1020897.0
2015-11-25 10:40:00,8.19,8.22,8.17,8.21,682340.0,7.5288,7.5563,7.5104,7.5471,682340.0
2015-11-25 10:50:00,8.21,8.25,8.19,8.25,681443.0,7.5471,7.5839,7.5288,7.5839,681443.0
2015-11-25 11:00:00,8.25,8.34,8.24,8.31,1254792.0,7.5839,7.6666,7.5747,7.6391,1254792.0
2015-11-25 11:10:00,8.31,8.37,8.27,8.36,858876.0,7.6391,7.6942,7.6023,7.685,858876.0
2015-11-25 11:20:00,8.35,8.46,8.32,8.46,1001285.0,7.6758,7.777,7.6483,7.777,1001285.0
2015-11-25 11:30:00,8.46,8.49,8.39,8.42,1202360.0,7.777,7.8045,7.7126,7.7402,1202360.0
2015-11-25 11:40:00,8.41,8.42,8.39,8.42,498600.0,7.731,7.7402,7.7126,7.7402,498600.0
2015-11-25 11:50:00,8.42,8.44,8.39,8.42,601637.0,7.7402,7.7586,7.7126,7.7402,601637.0
2015-11-25 12:00:00,8.41,8.42,8.4,8.41,456388.0,7.731,7.7402,7.7218,7.731,456388.0
2015-11-25 12:10:00,8.42,8.43,8.39,8.4,500651.0,7.7402,7.7494,7.7126,7.7218,500651.0
2015-11-25 12:20:00,8.4,8.43,8.39,8.4,335564.0,7.7218,7.7494,7.7126,7.7218,335564.0
2015-11-25 12:30:00,8.4,8.41,8.35,8.36,445781.0,7.7218,7.731,7.6758,7.685,445781.0
2015-11-25 12:40:00,8.35,8.37,8.32,8.33,407832.0,7.6758,7.6942,7.6483,7.6575,407832.0
2015-11-25 12:50:00,8.32,8.33,8.25,8.28,488666.0,7.6483,7.6575,7.5839,7.6115,488666.0
2015-11-25 13:00:00,8.29,8.3,8.21,8.24,605206.0,7.6207,7.6299,7.5471,7.5747,605206.0
2015-11-25 13:10:00,8.24,8.25,8.2,8.21,352212.0,7.5747,7.5839,7.538,7.5471,352212.0
2015-11-25 13:20:00,8.21,8.26,8.19,8.23,632302.0,7.5471,7.5931,7.5288,7.5655,632302.0
2015-11-25 13:30:00,8.23,8.25,8.2,8.2,335435.0,7.5655,7.5839,7.538,7.538,335435.0
2015-11-25 13:40:00,8.2,8.22,8.17,8.19,783302.0,7.538,7.5563,7.5104,7.5288,783302.0
2015-11-25 13:50:00,8.18,8.2,8.15,8.19,618944.0,7.5196,7.538,7.492,7.5288,618944.0
2015-11-25 14:00:00,8.19,8.2,8.13,8.14,585584.0,7.5288,7.538,7.4736,7.4828,585584.0
2015-11-25 14:10:00,8.13,8.16,8.11,8.13,851097.0,7.4736,7.5012,7.4552,7.4736,851097.0
2015-11-25 14:20:00,8.13,8.18,8.13,8.15,686226.0,7.4736,7.5196,7.4736,7.492,686226.0
2015-11-25 14:30:00,8.14,8.15,8.13,8.14,308240.0,7.4828,7.492,7.4736,7.4828,308240.0
2015-11-25 14:40:00,8.14,8.15,8.11,8.11,337852.0,7.4828,7.492,7.4552,7.4552,337852.0
2015-11-25 14:50:00,8.12,8.12,8.07,8.12,700282.0,7.4644,7.4644,7.4184,7.4644,700282.0
2015-11-25 15:00:00,8.12,8.15,8.11,8.12,402341.0,7.4644,7.492,7.4552,7.4644,402341.0
2015-11-25 15:10:00,8.12,8.12,8.1,8.11,266600.0,7.4644,7.4644,7.446,7.4552,266600.0
2015-11-25 15:20:00,8.12,8.13,8.1,8.13,460358.0,7.4644,7.4736,7.446,7.4736,460358.0
2015-11-25 15:30:00,8.12,8.13,8.1,8.1,547997.0,7.4644,7.4736,7.446,7.446,547997.0
2015-11-25 15:40:00,8.11,8.11,8.08,8.11,1156705.0,7.4552,7.4552,7.4276,7.4552,1156705.0
2015-11-25 15:50:00,8.11,8.13,8.1,8.11,1565098.0,7.4552,7.4736,7.446,7.4552,1565098.0
2015-11-27 09:30:00,8.13,8.25,8.03,8.19,1725509.0,7.4736,7.5839,7.3817,7.5288,1725509.0
2015-11-27 09:40:00,8.2,8.21,8.09,8.15,1059654.0,7.538,7.5471,7.4368,7.492,1059654.0
2015-11-27 09:50:00,8.15,8.16,8.09,8.16,605224.0,7.492,7.5012,7.4368,7.5012,605224.0
2015-11-27 10:00:00,8.16,8.18,8.11,8.14,565411.0,7.5012,7.5196,7.4552,7.4828,565411.0
2015-11-27 10:10:00,8.15,8.16,8.11,8.16,531195.0,7.492,7.5012,7.4552,7.5012,531195.0
2015-11-27 10:20:00,8.16,8.22,8.13,8.18,795946.0,7.5012,7.5563,7.4736,7.5196,795946.0
2015-11-27 10:30:00,8.18,8.2,8.15,8.17,741132.0,7.5196,7.538,7.492,7.5104,741132.0
2015-11-27 10:40:00,8.17,8.2,8.16,8.16,410737.0,7.5104,7.538,7.5012,7.5012,410737.0
2015-11-27 10:50:00,8.16,8.18,8.14,8.15,722671.0,7.5012,7.5196,7.4828,7.492,722671.0
2015-11-27 11:00:00,8.16,8.17,8.14,8.16,486179.0,7.5012,7.5104,7.4828,7.5012,486179.0
2015-11-27 11:10:00,8.16,8.16,8.15,8.16,218100.0,7.5012,7.5012,7.492,7.5012,218100.0
2015-11-27 11:20:00,8.16,8.16,8.14,8.16,955592.0,7.5012,7.5012,7.4828,7.5012,955592.0
2015-11-27 11:30:00,8.16,8.16,8.14,8.16,357850.0,7.5012,7.5012,7.4828,7.5012,357850.0
2015-11-27 11:40:00,8.15,8.16,8.14,8.14,645754.0,7.492,7.5012,7.4828,7.4828,645754.0
2015-11-27 11:50:00,8.14,8.15,8.12,8.13,644149.0,7.4828,7.492,7.4644,7.4736,644149.0
2015-11-27 12:00:00,8.13,8.13,8.12,8.13,208946.0,7.4736,7.4736,7.4644,7.4736,208946.0
2015-11-27 12:10:00,8.13,8.13,8.08,8.09,886528.0,7.4736,7.4736,7.4276,7.4368,886528.0
2015-11-27 12:20:00,8.09,8.09,8.08,8.08,217186.0,7.4368,7.4368,7.4276,7.4276,217186.0
2015-11-27 12:30:00,8.09,8.12,8.08,8.12,530719.0,7.4368,7.4644,7.4276,7.4644,530719.0
2015-11-27 12:40:00,8.12,8.12,8.11,8.12,526620.0,7.4644,7.4644,7.4552,7.4644,526620.0
2015-11-27 12:50:00,8.12,8.12,8.09,8.1,1112789.0,7.4644,7.4644,7.4368,7.446,1112789.0
2015-11-30 09:30:00,8.11,8.15,8.03,8.03,1522665.0,7.4552,7.492,7.3817,7.3817,1522665.0
2015-11-30 09:40:00,8.03,8.15,8.03,8.15,788606.0,7.3817,7.492,7.3817,7.492,788606.0
2015-11-30 09:50:00,8.15,8.22,8.12,8.2,1071738.0,7.492,7.5563,7.4644,7.538,1071738.0
2015-11-30 10:00:00,8.2,8.44,8.18,8.35,2642611.0,7.538,7.7586,7.5196,7.6758,2642611.0
2015-11-30 10:10:00,8.35,8.38,8.25,8.3,1108881.0,7.6758,7.7034,7.5839,7.6299,1108881.0
2015-11-30 10:20:00,8.29,8.35,8.29,8.32,631107.0,7.6207,7.6758,7.6207,7.6483,631107.0
2015-11-30 10:30:00,8.32,8.36,8.3,8.34,947530.0,7.6483,7.685,7.6299,7.6666,947530.0
2015-11-30 10:40:00,8.33,8.38,8.33,8.37,684038.0,7.6575,7.7034,7.6575,7.6942,684038.0
2015-11-30 10:50:00,8.36,8.38,8.3,8.32,723584.0,7.685,7.7034,7.6299,7.6483,723584.0
2015-11-30 11:00:00,8.32,8.42,8.3,8.42,970755.0,7.6483,7.7402,7.6299,7.7402,970755.0
2015-11-30 11:10:00,8.41,8.46,8.41,8.42,828925.0,7.731,7.777,7.731,7.7402,828925.0
2015-11-30 11:20:00,8.42,8.48,8.41,8.44,1045604.0,7.7402,7.7953,7.731,7.7586,1045604.0
2015-11-30 11:30:00,8.43,8.47,8.39,8.46,882099.0,7.7494,7.7862,7.7126,7.777,882099.0
2015-11-30 11:40:00,8.45,8.46,8.39,8.43,728989.0,7.7678,7.777,7.7126,7.7494,728989.0
2015-11-30 11:50:00,8.43,8.44,8.39,8.42,650304.0,7.7494,7.7586,7.7126,7.7402,650304.0
2015-11-30 12:00:00,8.42,8.43,8.37,8.38,630828.0,7.7402,7.7494,7.6942,7.7034,630828.0
2015-11-30 12:10:00,8.38,8.4,8.37,8.39,359838.0,7.7034,7.7218,7.6942,7.7126,359838.0
2015-11-30 12:20:00,8.4,8.41,8.36,8.38,286136.0,7.7218,7.731,7.685,7.7034,286136.0
2015-11-30 12:30:00,8.38,8.38,8.3,8.31,588850.0,7.7034,7.7034,7.6299,7.6391,588850.0
2015-11-30 12:40:00,8.32,8.32,8.27,8.3,526807.0,7.6483,7.6483,7.6023,7.6299,526807.0
2015-11-30 12:50:00,8.3,8.31,8.22,8.22,699214.0,7.6299,7.6391,7.5563,7.5563,699214.0
2015-11-30 13:00:00,8.23,8.26,8.21,8.22,790999.0,7.5655,7.5931,7.5471,7.5563,790999.0
2015-11-30 13:10:00,8.23,8.23,8.2,8.2,399218.0,7.5655,7.5655,7.538,7.538,399218.0
2015-11-30 13:20:00,8.21,8.26,8.18,8.26,604037.0,7.5471,7.5931,7.5196,7.5931,604037.0
2015-11-30 13:30:00,8.25,8.26,8.19,8.19,577909.0,7.5839,7.5931,7.5288,7.5288,577909.0
2015-11-30 13:40:00,8.2,8.23,8.18,8.21,370414.0,7.538,7.5655,7.5196,7.5471,370414.0
2015-11-30 13:50:00,8.21,8.23,8.14,8.14,674271.0,7.5471,7.5655,7.4828,7.4828,674271.0
2015-11-30 14:00:00,8.14,8.2,8.14,8.18,717148.0,7.4828,7.538,7.4828,7.5196,717148.0
2015-11-30 14:10:00,8.18,8.2,8.16,8.19,548427.0,7.5196,7.538,7.5012,7.5288,548427.0
2015-11-30 14:20:00,8.19,8.19,8.16,8.16,315636.0,7.5288,7.5288,7.5012,7.5012,315636.0
2015-11-30 14:30:00,8.17,8.18,8.14,8.14,668122.0,7.5104,7.5196,7.4828,7.4828,668122.0
2015-11-30 14:40:00,8.14,8.16,8.14,8.16,457807.0,7.4828,7.5012,7.4828,7.5012,457807.0
2015-11-30 14:50:00,8.16,8.17,8.14,8.16,432023.0,7.5012,7.5104,7.4828,7.5012,432023.0
2015-11-30 15:00:00,8.16,8.18,8.15,8.17,588663.0,7.5012,7.5196,7.492,7.5104,588663.0
2015-11-30 15:10:00,8.17,8.21,8.16,8.17,854222.0,7.5104,7.5471,7.5012,7.5104,854222.0
2015-11-30 15:20:00,8.16,8.17,8.13,8.17,808926.0,7.5012,7.5104,7.4736,7.5104,808926.0
2015-11-30 15:30:00,8.17,8.2,8.15,8.17,737711.0,7.5104,7.538,7.492,7.5104,737711.0
2015-11-30 15:40:00,8.17,8.18,8.14,8.18,1365745.0,7.5104,7.5196,7.4828,7.5196,1365745.0
2015-11-30 15:50:00,8.18,8.2,8.16,8.18,2327620.0,7.5196,7.538,7.5012,7.5196,2327620.0
2015-12-01 09:30:00,8.25,8.27,8.18,8.21,2125048.0,7.5839,7.6023,7.5196,7.5471,2125048.0
2015-12-01 09:40:00,8.21,8.26,8.18,8.18,1607286.0,7.5471,7.5931,7.5196,7.5196,1607286.0
2015-12-01 09:50:00,8.19,8.21,8.18,8.19,1497316.0,7.5288,7.5471,7.5196,7.5288,1497316.0
2015-12-01 10:00:00,8.19,8.22,8.13,8.22,1449063.0,7.5288,7.5563,7.4736,7.5563,1449063.0
2015-12-01 10:10:00,8.21,8.32,8.2,8.3,1834569.0,7.5471,7.6483,7.538,7.6299,1834569.0
2015-12-01 10:20:00,8.29,8.41,8.25,8.4,1984166.0,7.6207,7.731,7.5839,7.7218,1984166.0
2015-12-01 10:30:00,8.4,8.41,8.31,8.34,1131713.0,7.7218,7.731,7.6391,7.6666,1131713.0
2015-12-01 10:40:00,8.34,8.38,8.33,8.35,695016.0,7.6666,7.7034,7.6575,7.6758,695016.0
2015-12-01 10:50:00,8.35,8.36,8.27,8.29,793792.0,7.6758,7.685,7.6023,7.6207,793792.0
2015-12-01 11:00:00,8.3,8.3,8.24,8.26,833313.0,7.6299,7.6299,7.5747,7.5931,833313.0
2015-12-01 11:10:00,8.25,8.27,8.23,8.26,554802.0,7.5839,7.6023,7.5655,7.5931,554802.0
2015-12-01 11:20:00,8.26,8.27,8.23,8.26,430129.0,7.5931,7.6023,7.5655,7.5931,430129.0
2015-12-01 11:30:00,8.25,8.29,8.25,8.27,460201.0,7.5839,7.6207,7.5839,7.6023,460201.0
2015-12-01 11:40:00,8.27,8.3,8.26,8.29,541739.0,7.6023,7.6299,7.5931,7.6207,541739.0
2015-12-01 11:50:00,8.29,8.3,8.28,8.29,249300.0,7.6207,7.6299,7.6115,7.6207,249300.0
2015-12-01 12:00:00,8.29,8.29,8.26,8.27,301357.0,7.6207,7.6207,7.5931,7.6023,301357.0
2015-12-01 12:10:00,8.27,8.28,8.26,8.27,292821.0,7.6023,7.6115,7.5931,7.6023,292821.0
2015-12-01 12:20:00,8.26,8.27,8.25,8.26,333045.0,7.5931,7.6023,7.5839,7.5931,333045.0
2015-12-01 12:30:00,8.26,8.27,8.23,8.24,430157.0,7.5931,7.6023,7.5655,7.5747,430157.0
2015-12-01 12:40:00,8.24,8.25,8.23,8.24,357868.0,7.5747,7.5839,7.5655,7.5747,357868.0
2015-12-01 12:50:00,8.24,8.24,8.21,8.21,467651.0,7.5747,7.5747,7.5471,7.5471,467651.0
2015-12-01 13:00:00,8.21,8.23,8.21,8.22,422725.0,7.5471,7.5655,7.5471,7.5563,422725.0
2015-12-01 13:10:00,8.23,8.24,8.21,8.23,368726.0,7.5655,7.5747,7.5471,7.5655,368726.0
2015-12-01 13:20:00,8.23,8.23,8.21,8.22,187552.0,7.5655,7.5655,7.5471,7.5563,187552.0
2015-12-01 13:30:00,8.21,8.22,8.21,8.22,311852.0,7.5471,7.5563,7.5471,7.5563,311852.0
2015-12-01 13:40:00,8.21,8.23,8.2,8.22,1267085.0,7.5471,7.5655,7.538,7.5563,1267085.0
2015-12-01 13:50:00,8.22,8.24,8.21,8.22,481530.0,7.5563,7.5747,7.5471,7.5563,481530.0
2015-12-01 14:00:00,8.23,8.23,8.22,8.22,494493.0,7.5655,7.5655,7.5563,7.5563,494493.0
2015-12-01 14:10:00,8.23,8.3,8.22,8.26,650516.0,7.5655,7.6299,7.5563,7.5931,650516.0
2015-12-01 14:20:00,8.27,8.29,8.26,8.26,603405.0,7.6023,7.6207,7.5931,7.5931,603405.0
2015-12-01 14:30:00,8.27,8.28,8.26,8.28,299893.0,7.6023,7.6115,7.5931,7.6115,299893.0
2015-12-01 14:40:00,8.28,8.28,8.26,8.27,265596.0,7.6115,7.6115,7.5931,7.6023,265596.0
2015-12-01 14:50:00,8.27,8.27,8.26,8.26,372438.0,7.6023,7.6023,7.5931,7.5931,372438.0
2015-12-01 15:00:00,8.27,8.27,8.25,8.26,556835.0,7.6023,7.6023,7.5839,7.5931,556835.0
2015-12-01 15:10:00,8.26,8.27,8.25,8.26,485385.0,7.5931,7.6023,7.5839,7.5931,485385.0
2015-12-01 15:20:00,8.26,8.28,8.26,8.27,900598.0,7.5931,7.6115,7.5931,7.6023,900598.0
2015-12-01 15:30:00,8.27,8.29,8.26,8.29,1514346.0,7.6023,7.6207,7.5931,7.6207,1514346.0
2015-12-01 15:40:00,8.29,8.3,8.28,8.29,825162.0,7.6207,7.6299,7.6115,7.6207,825162.0
2015-12-01 15:50:00,8.29,8.33,8.28,8.33,2488665.0,7.6207,7.6575,7.6115,7.6575,2488665.0
2015-12-02 09:30:00,8.23,8.23,8.1,8.16,2090691.0,7.5655,7.5655,7.446,7.5012,2090691.0
2015-12-02 09:40:00,8.17,8.17,8.07,8.09,1676867.0,7.5104,7.5104,7.4184,7.4368,1676867.0
2015-12-02 09:50:00,8.09,8.11,8.06,8.07,1418283.0,7.4368,7.4552,7.4093,7.4184,1418283.0
2015-12-02 10:00:00,8.08,8.1,8.05,8.09,1035941.0,7.4276,7.446,7.4001,7.4368,1035941.0
2015-12-02 10:10:00,8.09,8.15,8.06,8.08,1154577.0,7.4368,7.492,7.4093,7.4276,1154577.0
2015-12-02 10:20:00,8.08,8.12,8.07,8.08,689070.0,7.4276,7.4644,7.4184,7.4276,689070.0
2015-12-02 10:30:00,8.08,8.08,8.01,8.04,1759740.0,7.4276,7.4276,7.3633,7.3909,1759740.0
2015-12-02 10:40:00,8.05,8.08,8.03,8.07,713891.0,7.4001,7.4276,7.3817,7.4184,713891.0
2015-12-02 10:50:00,8.06,8.09,8.02,8.03,830725.0,7.4093,7.4368,7.3725,7.3817,830725.0
2015-12-02 11:00:00,8.02,8.04,8.01,8.02,1091315.0,7.3725,7.3909,7.3633,7.3725,1091315.0
2015-12-02 11:10:00,8.01,8.03,8.0,8.02,855517.0,7.3633,7.3817,7.3541,7.3725,855517.0
2015-12-02 11:20:00,8.02,8.02,7.93,7.94,1872695.0,7.3725,7.3725,7.2898,7.2989,1872695.0
2015-12-02 11:30:00,7.95,7.99,7.94,7.99,784886.0,7.3081,7.3449,7.2989,7.3449,784886.0
2015-12-02 11:40:00,7.98,7.99,7.92,7.92,1153021.0,7.3357,7.3449,7.2806,7.2806,1153021.0
2015-12-02 11:50:00,7.93,7.95,7.9,7.91,1321167.0,7.2898,7.3081,7.2622,7.2714,1321167.0
2015-12-02 12:00:00,7.9,7.93,7.87,7.93,1287087.0,7.2622,7.2898,7.2346,7.2898,1287087.0
2015-12-02 12:10:00,7.93,7.94,7.89,7.89,774033.0,7.2898,7.2989,7.253,7.253,774033.0
2015-12-02 12:20:00,7.89,7.9,7.86,7.89,1073547.0,7.253,7.2622,7.2254,7.253,1073547.0
2015-12-02 12:30:00,7.89,7.91,7.85,7.9,954381.0,7.253,7.2714,7.2162,7.2622,954381.0
2015-12-02 12:40:00,7.91,7.97,7.89,7.91,1060543.0,7.2714,7.3265,7.253,7.2714,1060543.0
2015-12-02 12:50:00,7.9,7.94,7.9,7.93,704142.0,7.2622,7.2989,7.2622,7.2898,704142.0
2015-12-02 13:00:00,7.93,7.94,7.91,7.94,683484.0,7.2898,7.2989,7.2714,7.2989,683484.0
2015-12-02 13:10:00,7.93,7.95,7.92,7.93,479376.0,7.2898,7.3081,7.2806,7.2898,479376.0
2015-12-02 13:20:00,7.92,7.94,7.92,7.93,506944.0,7.2806,7.2989,7.2806,7.2898,506944.0
2015-12-02 13:30:00,7.93,7.94,7.9,7.9,523820.0,7.2898,7.2989,7.2622,7.2622,523820.0
2015-12-02 13:40:00,7.9,7.91,7.87,7.88,601251.0,7.2622,7.2714,7.2346,7.2438,601251.0
2015-12-02 13:50:00,7.88,7.92,7.86,7.92,567356.0,7.2438,7.2806,7.2254,7.2806,567356.0
2015-12-02 14:00:00,7.91,7.95,7.9,7.94,656915.0,7.2714,7.3081,7.2622,7.2989,656915.0
2015-12-02 14:10:00,7.94,7.94,7.87,7.89,970338.0,7.2989,7.2989,7.2346,7.253,970338.0
2015-12-02 14:20:00,7.89,7.89,7.87,7.89,498537.0,7.253,7.253,7.2346,7.253,498537.0
2015-12-02 14:30:00,7.88,7.89,7.83,7.83,2014143.0,7.2438,7.253,7.1978,7.1978,2014143.0
2015-12-02 14:40:00,7.84,7.84,7.81,7.83,857221.0,7.207,7.207,7.1794,7.1978,857221.0
2015-12-02 14:50:00,7.83,7.84,7.8,7.81,672813.0,7.1978,7.207,7.1702,7.1794,672813.0
2015-12-02 15:00:00,7.81,7.85,7.81,7.85,1133983.0,7.1794,7.2162,7.1794,7.2162,1133983.0
2015-12-02 15:10:00,7.85,7.86,7.83,7.85,762084.0,7.2162,7.2254,7.1978,7.2162,762084.0
2015-12-02 15:20:00,7.84,7.91,7.84,7.87,1395176.0,7.207,7.2714,7.207,7.2346,1395176.0
2015-12-02 15:30:00,7.87,7.9,7.85,7.9,1170561.0,7.2346,7.2622,7.2162,7.2622,1170561.0
2015-12-02 15:40:00,7.9,7.9,7.82,7.84,1691761.0,7.2622,7.2622,7.1886,7.207,1691761.0
2015-12-02 15:50:00,7.84,7.85,7.82,7.84,3542932.0,7.207,7.2162,7.1886,7.207,3542932.0
2015-12-03 09:30:00,7.85,7.98,7.85,7.94,1471535.0,7.2162,7.3357,7.2162,7.2989,1471535.0
2015-12-03 09:40:00,7.94,7.96,7.86,7.87,1213256.0,7.2989,7.3173,7.2254,7.2346,1213256.0
2015-12-03 09:50:00,7.86,7.91,7.84,7.9,829599.0,7.2254,7.2714,7.207,7.2622,829599.0
2015-12-03 10:00:00,7.91,7.91,7.8,7.81,1102360.0,7.2714,7.2714,7.1702,7.1794,1102360.0
2015-12-03 10:10:00,7.81,7.85,7.8,7.82,1282635.0,7.1794,7.2162,7.1702,7.1886,1282635.0
2015-12-03 10:20:00,7.83,7.83,7.8,7.8,963475.0,7.1978,7.1978,7.1702,7.1702,963475.0
2015-12-03 10:30:00,7.8,7.81,7.76,7.78,1660407.0,7.1702,7.1794,7.1335,7.1519,1660407.0
2015-12-03 10:40:00,7.78,7.8,7.76,7.79,816833.0,7.1519,7.1702,7.1335,7.1611,816833.0
2015-12-03 10:50:00,7.79,7.82,7.78,7.82,1091542.0,7.1611,7.1886,7.1519,7.1886,1091542.0
2015-12-03 11:00:00,7.81,7.82,7.78,7.78,529601.0,7.1794,7.1886,7.1519,7.1519,529601.0
2015-12-03 11:10:00,7.79,7.8,7.76,7.77,883518.0,7.1611,7.1702,7.1335,7.1427,883518.0
2015-12-03 11:20:00,7.77,7.8,7.76,7.79,697096.0,7.1427,7.1702,7.1335,7.1611,697096.0
2015-12-03 11:30:00,7.78,7.84,7.77,7.84,841064.0,7.1519,7.207,7.1427,7.207,841064.0
2015-12-03 11:40:00,7.84,7.89,7.81,7.87,1010027.0,7.207,7.253,7.1794,7.2346,1010027.0
2015-12-03 11:50:00,7.87,7.9,7.86,7.87,469187.0,7.2346,7.2622,7.2254,7.2346,469187.0
2015-12-03 12:00:00,7.88,7.89,7.82,7.86,791656.0,7.2438,7.253,7.1886,7.2254,791656.0
2015-12-03 12:10:00,7.87,7.91,7.85,7.9,556571.0,7.2346,7.2714,7.2162,7.2622,556571.0
2015-12-03 12:20:00,7.9,7.91,7.87,7.9,484814.0,7.2622,7.2714,7.2346,7.2622,484814.0
2015-12-03 12:30:00,7.9,7.9,7.88,7.9,353086.0,7.2622,7.2622,7.2438,7.2622,353086.0
2015-12-03 12:40:00,7.89,7.97,7.87,7.97,1181893.0,7.253,7.3265,7.2346,7.3265,1181893.0
2015-12-03 12:50:00,7.96,7.98,7.9,7.91,785173.0,7.3173,7.3357,7.2622,7.2714,785173.0
2015-12-03 13:00:00,7.91,7.93,7.89,7.92,533046.0,7.2714,7.2898,7.253,7.2806,533046.0
2015-12-03 13:10:00,7.92,7.92,7.88,7.9,346104.0,7.2806,7.2806,7.2438,7.2622,346104.0
2015-12-03 13:20:00,7.89,7.93,7.89,7.91,1290675.0,7.253,7.2898,7.253,7.2714,1290675.0
2015-12-03 13:30:00,7.91,7.91,7.83,7.83,909586.0,7.2714,7.2714,7.1978,7.1978,909586.0
2015-12-03 13:40:00,7.83,7.84,7.8,7.81,858965.0,7.1978,7.207,7.1702,7.1794,858965.0
2015-12-03 13:50:00,7.81,7.82,7.8,7.82,528217.0,7.1794,7.1886,7.1702,7.1886,528217.0
2015-12-03 14:00:00,7.82,7.82,7.77,7.78,768271.0,7.1886,7.1886,7.1427,7.1519,768271.0
2015-12-03 14:10:00,7.78,7.81,7.77,7.78,454804.0,7.1519,7.1794,7.1427,7.1519,454804.0
2015-12-03 14:20:00,7.77,7.78,7.7,7.71,1586505.0,7.1427,7.1519,7.0783,7.0875,1586505.0
2015-12-03 14:30:00,7.7,7.73,7.68,7.73,870622.0,7.0783,7.1059,7.0599,7.1059,870622.0
2015-12-03 14:40:00,7.73,7.73,7.68,7.72,656421.0,7.1059,7.1059,7.0599,7.0967,656421.0
2015-12-03 14:50:00,7.71,7.76,7.71,7.76,1058567.0,7.0875,7.1335,7.0875,7.1335,1058567.0
2015-12-03 15:00:00,7.75,7.76,7.71,7.72,819167.0,7.1243,7.1335,7.0875,7.0967,819167.0
2015-12-03 15:10:00,7.72,7.73,7.66,7.67,1373875.0,7.0967,7.1059,7.0415,7.0507,1373875.0
2015-12-03 15:20:00,7.67,7.7,7.66,7.67,1796130.0,7.0507,7.0783,7.0415,7.0507,1796130.0
2015-12-03 15:30:00,7.67,7.68,7.63,7.67,2313995.0,7.0507,7.0599,7.014,7.0507,2313995.0
2015-12-03 15:40:00,7.68,7.69,7.65,7.66,2056136.0,7.0599,7.0691,7.0324,7.0415,2056136.0
2015-12-03 15:50:00,7.67,7.69,7.65,7.69,4762612.0,7.0507,7.0691,7.0324,7.0691,4762612.0
2015-12-04 09:30:00,7.65,7.71,7.54,7.56,2144239.0,7.0324,7.0875,6.9312,6.9496,2144239.0
2015-12-04 09:40:00,7.56,7.68,7.54,7.62,1628011.0,6.9496,7.0599,6.9312,7.0048,1628011.0
2015-12-04 09:50:00,7.62,7.68,7.59,7.6,1217393.0,7.0048,7.0599,6.9772,6.9864,1217393.0
2015-12-04 10:00:00,7.6,7.63,7.58,7.6,1229657.0,6.9864,7.014,6.968,6.9864,1229657.0
2015-12-04 10:10:00,7.6,7.68,7.59,7.67,1311464.0,6.9864,7.0599,6.9772,7.0507,1311464.0
2015-12-04 10:20:00,7.67,7.78,7.67,7.77,1806246.0,7.0507,7.1519,7.0507,7.1427,1806246.0
2015-12-04 10:30:00,7.77,7.77,7.68,7.71,1078672.0,7.1427,7.1427,7.0599,7.0875,1078672.0
2015-12-04 10:40:00,7.7,7.83,7.69,7.79,2252453.0,7.0783,7.1978,7.0691,7.1611,2252453.0
2015-12-04 10:50:00,7.8,7.81,7.78,7.8,917435.0,7.1702,7.1794,7.1519,7.1702,917435.0
2015-12-04 11:00:00,7.8,7.88,7.79,7.87,1451868.0,7.1702,7.2438,7.1611,7.2346,1451868.0
2015-12-04 11:10:00,7.87,7.92,7.85,7.88,2085207.0,7.2346,7.2806,7.2162,7.2438,2085207.0
2015-12-04 11:20:00,7.88,7.91,7.83,7.85,1861444.0,7.2438,7.2714,7.1978,7.2162,1861444.0
2015-12-04 11:30:00,7.84,7.87,7.83,7.84,759876.0,7.207,7.2346,7.1978,7.207,759876.0
2015-12-04 11:40:00,7.84,7.87,7.81,7.83,946276.0,7.207,7.2346,7.1794,7.1978,946276.0
2015-12-04 11:50:00,7.84,7.85,7.82,7.85,444655.0,7.207,7.2162,7.1886,7.2162,444655.0
2015-12-04 12:00:00,7.85,7.86,7.81,7.82,588560.0,7.2162,7.2254,7.1794,7.1886,588560.0
2015-12-04 12:10:00,7.81,7.83,7.78,7.79,832088.0,7.1794,7.1978,7.1519,7.1611,832088.0
2015-12-04 12:20:00,7.79,7.8,7.76,7.8,532457.0,7.1611,7.1702,7.1335,7.1702,532457.0
2015-12-04 12:30:00,7.8,7.81,7.76,7.77,766098.0,7.1702,7.1794,7.1335,7.1427,766098.0
2015-12-04 12:40:00,7.77,7.79,7.75,7.77,455226.0,7.1427,7.1611,7.1243,7.1427,455226.0
2015-12-04 12:50:00,7.77,7.8,7.75,7.8,353442.0,7.1427,7.1702,7.1243,7.1702,353442.0
2015-12-04 13:00:00,7.8,7.85,7.79,7.84,1512502.0,7.1702,7.2162,7.1611,7.207,1512502.0
2015-12-04 13:10:00,7.83,7.85,7.8,7.85,834034.0,7.1978,7.2162,7.1702,7.2162,834034.0
2015-12-04 13:20:00,7.85,7.85,7.82,7.84,474873.0,7.2162,7.2162,7.1886,7.207,474873.0
2015-12-04 13:30:00,7.84,7.84,7.79,7.8,689700.0,7.207,7.207,7.1611,7.1702,689700.0
2015-12-04 13:40:00,7.79,7.81,7.77,7.79,868582.0,7.1611,7.1794,7.1427,7.1611,868582.0
2015-12-04 13:50:00,7.79,7.81,7.77,7.77,809006.0,7.1611,7.1794,7.1427,7.1427,809006.0
2015-12-04 14:00:00,7.77,7.84,7.74,7.79,1775023.0,7.1427,7.207,7.1151,7.1611,1775023.0
2015-12-04 14:10:00,7.8,7.8,7.79,7.8,820117.0,7.1702,7.1702,7.1611,7.1702,820117.0
2015-12-04 14:20:00,7.79,7.83,7.79,7.82,769437.0,7.1611,7.1978,7.1611,7.1886,769437.0
2015-12-04 14:30:00,7.82,7.84,7.81,7.82,877688.0,7.1886,7.207,7.1794,7.1886,877688.0
2015-12-04 14:40:00,7.83,7.85,7.81,7.85,1010095.0,7.1978,7.2162,7.1794,7.2162,1010095.0
2015-12-04 14:50:00,7.84,7.89,7.84,7.86,896524.0,7.207,7.253,7.207,7.2254,896524.0
2015-12-04 15:00:00,7.86,7.89,7.83,7.87,835441.0,7.2254,7.253,7.1978,7.2346,835441.0
2015-12-04 15:10:00,7.88,7.9,7.86,7.87,720134.0,7.2438,7.2622,7.2254,7.2346,720134.0
2015-12-04 15:20:00,7.87,7.87,7.84,7.85,874620.0,7.2346,7.2346,7.207,7.2162,874620.0
2015-12-04 15:30:00,7.85,7.85,7.83,7.84,694920.0,7.2162,7.2162,7.1978,7.207,694920.0
2015-12-04 15:40:00,7.83,7.87,7.82,7.82,1427853.0,7.1978,7.2346,7.1886,7.1886,1427853.0
2015-12-04 15:50:00,7.82,7.86,7.82,7.84,3200925.0,7.1886,7.2254,7.1886,7.207,3200925.0
2015-12-07 09:30:00,7.63,7.63,7.42,7.49,2874630.0,7.014,7.014,6.8209,6.8853,2874630.0
2015-12-07 09:40:00,7.48,7.51,7.43,7.48,1384464.0,6.8761,6.9037,6.8301,6.8761,1384464.0
2015-12-07 09:50:00,7.48,7.49,7.36,7.38,1771030.0,6.8761,6.8853,6.7658,6.7842,1771030.0
2015-12-07 10:00:00,7.38,7.38,7.3,7.35,1916679.0,6.7842,6.7842,6.7106,6.7566,1916679.0
2015-12-07 10:10:00,7.35,7.36,7.32,7.34,1387845.0,6.7566,6.7658,6.729,6.7474,1387845.0
2015-12-07 10:20:00,7.33,7.34,7.28,7.32,1263544.0,6.7382,6.7474,6.6922,6.729,1263544.0
2015-12-07 10:30:00,7.32,7.33,7.27,7.28,1620867.0,6.729,6.7382,6.683,6.6922,1620867.0
2015-12-07 10:40:00,7.27,7.28,7.22,7.22,1771620.0,6.683,6.6922,6.6371,6.6371,1771620.0
2015-12-07 10:50:00,7.22,7.24,7.19,7.24,2029883.0,6.6371,6.6555,6.6095,6.6555,2029883.0
2015-12-07 11:00:00,7.23,7.28,7.23,7.25,1167880.0,6.6463,6.6922,6.6463,6.6647,1167880.0
2015-12-07 11:10:00,7.26,7.26,7.2,7.23,1096168.0,6.6738,6.6738,6.6187,6.6463,1096168.0
2015-12-07 11:20:00,7.23,7.24,7.2,7.21,698626.0,6.6463,6.6555,6.6187,6.6279,698626.0
2015-12-07 11:30:00,7.21,7.28,7.2,7.27,1185110.0,6.6279,6.6922,6.6187,6.683,1185110.0
2015-12-07 11:40:00,7.27,7.28,7.19,7.2,1095910.0,6.683,6.6922,6.6095,6.6187,1095910.0
2015-12-07 11:50:00,7.2,7.25,7.19,7.24,1656515.0,6.6187,6.6647,6.6095,6.6555,1656515.0
2015-12-07 12:00:00,7.23,7.27,7.21,7.27,756061.0,6.6463,6.683,6.6279,6.683,756061.0
2015-12-07 12:10:00,7.27,7.3,7.26,7.29,760426.0,6.683,6.7106,6.6738,6.7014,760426.0
2015-12-07 12:20:00,7.29,7.34,7.29,7.33,908039.0,6.7014,6.7474,6.7014,6.7382,908039.0
2015-12-07 12:30:00,7.32,7.35,7.31,7.35,649257.0,6.729,6.7566,6.7198,6.7566,649257.0
2015-12-07 12:40:00,7.35,7.36,7.32,7.33,808193.0,6.7566,6.7658,6.729,6.7382,808193.0
2015-12-07 12:50:00,7.33,7.39,7.32,7.37,911229.0,6.7382,6.7933,6.729,6.775,911229.0
2015-12-07 13:00:00,7.37,7.41,7.36,7.38,1159726.0,6.775,6.8117,6.7658,6.7842,1159726.0
2015-12-07 13:10:00,7.38,7.42,7.37,7.4,865215.0,6.7842,6.8209,6.775,6.8025,865215.0
2015-12-07 13:20:00,7.4,7.4,7.38,7.39,562460.0,6.8025,6.8025,6.7842,6.7933,562460.0
2015-12-07 13:30:00,7.39,7.39,7.35,7.36,801448.0,6.7933,6.7933,6.7566,6.7658,801448.0
2015-12-07 13:40:00,7.36,7.37,7.32,7.33,570144.0,6.7658,6.775,6.729,6.7382,570144.0
2015-12-07 13:50:00,7.33,7.34,7.32,7.33,558843.0,6.7382,6.7474,6.729,6.7382,558843.0
2015-12-07 14:00:00,7.33,7.33,7.27,7.28,773563.0,6.7382,6.7382,6.683,6.6922,773563.0
2015-12-07 14:10:00,7.28,7.28,7.26,7.28,415031.0,6.6922,6.6922,6.6738,6.6922,415031.0
2015-12-07 14:20:00,7.28,7.28,7.25,7.25,683667.0,6.6922,6.6922,6.6647,6.6647,683667.0
2015-12-07 14:30:00,7.26,7.28,7.24,7.25,736008.0,6.6738,6.6922,6.6555,6.6647,736008.0
2015-12-07 14:40:00,7.25,7.26,7.22,7.25,902091.0,6.6647,6.6738,6.6371,6.6647,902091.0
2015-12-07 14:50:00,7.25,7.25,7.22,7.24,613659.0,6.6647,6.6647,6.6371,6.6555,613659.0
2015-12-07 15:00:00,7.23,7.24,7.22,7.22,483987.0,6.6463,6.6555,6.6371,6.6371,483987.0
2015-12-07 15:10:00,7.22,7.23,7.2,7.21,644338.0,6.6371,6.6463,6.6187,6.6279,644338.0
2015-12-07 15:20:00,7.21,7.22,7.2,7.22,954828.0,6.6279,6.6371,6.6187,6.6371,954828.0
2015-12-07 15:30:00,7.22,7.25,7.21,7.23,1074539.0,6.6371,6.6647,6.6279,6.6463,1074539.0
2015-12-07 15:40:00,7.24,7.24,7.2,7.22,1488175.0,6.6555,6.6555,6.6187,6.6371,1488175.0
2015-12-07 15:50:00,7.22,7.25,7.21,7.23,2854425.0,6.6371,6.6647,6.6279,6.6463,2854425.0
2015-12-08 09:30:00,7.06,7.06,6.86,6.86,4631973.0,6.49,6.49,6.3061,6.3061,4631973.0
2015-12-08 09:40:00,6.86,7.01,6.82,6.89,3639819.0,6.3061,6.444,6.2694,6.3337,3639819.0
2015-12-08 09:50:00,6.88,6.94,6.78,6.8,2264537.0,6.3245,6.3797,6.2326,6.251,2264537.0
2015-12-08 10:00:00,6.79,6.87,6.77,6.81,2866395.0,6.2418,6.3153,6.2234,6.2602,2866395.0
2015-12-08 10:10:00,6.81,6.83,6.63,6.67,3796309.0,6.2602,6.2786,6.0947,6.1315,3796309.0
2015-12-08 10:20:00,6.67,6.82,6.66,6.76,2018053.0,6.1315,6.2694,6.1223,6.2142,2018053.0
2015-12-08 10:30:00,6.76,6.93,6.72,6.92,2382084.0,6.2142,6.3705,6.1774,6.3613,2382084.0
2015-12-08 10:40:00,6.92,6.96,6.87,6.9,1671293.0,6.3613,6.3981,6.3153,6.3429,1671293.0
2015-12-08 10:50:00,6.9,6.98,6.89,6.94,1045929.0,6.3429,6.4165,6.3337,6.3797,1045929.0
2015-12-08 11:00:00,6.94,7.04,6.92,6.95,1813588.0,6.3797,6.4716,6.3613,6.3889,1813588.0
2015-12-08 11:10:00,6.95,6.95,6.82,6.85,1319839.0,6.3889,6.3889,6.2694,6.2969,1319839.0
2015-12-08 11:20:00,6.85,6.93,6.85,6.87,1357700.0,6.2969,6.3705,6.2969,6.3153,1357700.0
2015-12-08 11:30:00,6.86,6.89,6.82,6.85,891003.0,6.3061,6.3337,6.2694,6.2969,891003.0
2015-12-08 11:40:00,6.85,6.92,6.84,6.85,977984.0,6.2969,6.3613,6.2878,6.2969,977984.0
2015-12-08 11:50:00,6.86,6.89,6.82,6.89,1064994.0,6.3061,6.3337,6.2694,6.3337,1064994.0
2015-12-08 12:00:00,6.89,6.94,6.87,6.91,838797.0,6.3337,6.3797,6.3153,6.3521,838797.0
2015-12-08 12:10:00,6.92,6.92,6.85,6.86,573878.0,6.3613,6.3613,6.2969,6.3061,573878.0
2015-12-08 12:20:00,6.87,6.87,6.85,6.86,633871.0,6.3153,6.3153,6.2969,6.3061,633871.0
2015-12-08 12:30:00,6.87,6.87,6.83,6.86,686886.0,6.3153,6.3153,6.2786,6.3061,686886.0
2015-12-08 12:40:00,6.85,6.9,6.84,6.84,539753.0,6.2969,6.3429,6.2878,6.2878,539753.0
2015-12-08 12:50:00,6.85,6.88,6.84,6.87,448344.0,6.2969,6.3245,6.2878,6.3153,448344.0
2015-12-08 13:00:00,6.86,6.87,6.83,6.83,439902.0,6.3061,6.3153,6.2786,6.2786,439902.0
2015-12-08 13:10:00,6.83,6.84,6.76,6.77,857272.0,6.2786,6.2878,6.2142,6.2234,857272.0
2015-12-08 13:20:00,6.76,6.81,6.75,6.79,995786.0,6.2142,6.2602,6.205,6.2418,995786.0
2015-12-08 13:30:00,6.79,6.82,6.78,6.79,574446.0,6.2418,6.2694,6.2326,6.2418,574446.0
2015-12-08 13:40:00,6.78,6.79,6.75,6.77,551284.0,6.2326,6.2418,6.205,6.2234,551284.0
2015-12-08 13:50:00,6.76,6.79,6.75,6.79,764949.0,6.2142,6.2418,6.205,6.2418,764949.0
2015-12-08 14:00:00,6.79,6.81,6.77,6.81,787490.0,6.2418,6.2602,6.2234,6.2602,787490.0
2015-12-08 14:10:00,6.81,6.85,6.77,6.8,1422281.0,6.2602,6.2969,6.2234,6.251,1422281.0
2015-12-08 14:20:00,6.8,6.81,6.75,6.77,610200.0,6.251,6.2602,6.205,6.2234,610200.0
2015-12-08 14:30:00,6.77,6.78,6.75,6.76,617999.0,6.2234,6.2326,6.205,6.2142,617999.0
2015-12-08 14:40:00,6.77,6.77,6.75,6.76,697870.0,6.2234,6.2234,6.205,6.2142,697870.0
2015-12-08 14:50:00,6.77,6.77,6.73,6.73,826764.0,6.2234,6.2234,6.1866,6.1866,826764.0
2015-12-08 15:00:00,6.74,6.76,6.71,6.74,1325139.0,6.1958,6.2142,6.1683,6.1958,1325139.0
2015-12-08 15:10:00,6.74,6.75,6.71,6.71,549454.0,6.1958,6.205,6.1683,6.1683,549454.0
2015-12-08 15:20:00,6.71,6.72,6.67,6.69,1651600.0,6.1683,6.1774,6.1315,6.1499,1651600.0
2015-12-08 15:30:00,6.7,6.76,6.69,6.75,1167431.0,6.1591,6.2142,6.1499,6.205,1167431.0
2015-12-08 15:40:00,6.75,6.75,6.71,6.74,1804214.0,6.205,6.205,6.1683,6.1958,1804214.0
2015-12-08 15:50:00,6.74,6.75,6.71,6.74,3391811.0,6.1958,6.205,6.1683,6.1958,3391811.0
2015-12-09 09:30:00,6.96,7.46,6.94,7.31,5870041.0,6.3981,6.8577,6.3797,6.7198,5870041.0
2015-12-09 09:40:00,7.32,7.38,7.25,7.28,3230301.0,6.729,6.7842,6.6647,6.6922,3230301.0
2015-12-09 09:50:00,7.28,7.45,7.27,7.42,2399034.0,6.6922,6.8485,6.683,6.8209,2399034.0
2015-12-09 10:00:00,7.41,7.47,7.38,7.41,2440410.0,6.8117,6.8669,6.7842,6.8117,2440410.0
2015-12-09 10:10:00,7.42,7.48,7.34,7.4,2239203.0,6.8209,6.8761,6.7474,6.8025,2239203.0
2015-12-09 10:20:00,7.4,7.4,7.31,7.31,1345828.0,6.8025,6.8025,6.7198,6.7198,1345828.0
2015-12-09 10:30:00,7.32,7.48,7.31,7.43,1946181.0,6.729,6.8761,6.7198,6.8301,1946181.0
2015-12-09 10:40:00,7.43,7.45,7.3,7.32,1758139.0,6.8301,6.8485,6.7106,6.729,1758139.0
2015-12-09 10:50:00,7.31,7.41,7.3,7.37,1259295.0,6.7198,6.8117,6.7106,6.775,1259295.0
2015-12-09 11:00:00,7.37,7.4,7.34,7.35,944654.0,6.775,6.8025,6.7474,6.7566,944654.0
2015-12-09 11:10:00,7.34,7.37,7.3,7.33,846946.0,6.7474,6.775,6.7106,6.7382,846946.0
2015-12-09 11:20:00,7.33,7.33,7.25,7.26,888850.0,6.7382,6.7382,6.6647,6.6738,888850.0
2015-12-09 11:30:00,7.27,7.3,7.23,7.25,1241684.0,6.683,6.7106,6.6463,6.6647,1241684.0
2015-12-09 11:40:00,7.25,7.25,7.11,7.15,1825773.0,6.6647,6.6647,6.536,6.5727,1825773.0
2015-12-09 11:50:00,7.15,7.24,7.13,7.18,1734040.0,6.5727,6.6555,6.5543,6.6003,1734040.0
2015-12-09 12:00:00,7.18,7.21,7.12,7.17,961956.0,6.6003,6.6279,6.5451,6.5911,961956.0
2015-12-09 12:10:00,7.17,7.19,7.11,7.12,698461.0,6.5911,6.6095,6.536,6.5451,698461.0
2015-12-09 12:20:00,7.12,7.15,7.07,7.08,1940616.0,6.5451,6.5727,6.4992,6.5084,1940616.0
2015-12-09 12:30:00,7.08,7.13,7.08,7.1,1069459.0,6.5084,6.5543,6.5084,6.5268,1069459.0
2015-12-09 12:40:00,7.1,7.12,7.05,7.1,1998878.0,6.5268,6.5451,6.4808,6.5268,1998878.0
2015-12-09 12:50:00,7.09,7.11,7.04,7.06,1215986.0,6.5176,6.536,6.4716,6.49,1215986.0
2015-12-09 13:00:00,7.07,7.13,7.04,7.09,1031137.0,6.4992,6.5543,6.4716,6.5176,1031137.0
2015-12-09 13:10:00,7.08,7.1,7.05,7.06,577794.0,6.5084,6.5268,6.4808,6.49,577794.0
2015-12-09 13:20:00,7.06,7.06,6.99,7.0,1336048.0,6.49,6.49,6.4256,6.4348,1336048.0
2015-12-09 13:30:00,7.0,7.01,6.95,6.97,870916.0,6.4348,6.444,6.3889,6.4073,870916.0
2015-12-09 13:40:00,6.96,6.98,6.92,6.93,1074218.0,6.3981,6.4165,6.3613,6.3705,1074218.0
2015-12-09 13:50:00,6.93,7.0,6.92,6.95,846280.0,6.3705,6.4348,6.3613,6.3889,846280.0
2015-12-09 14:00:00,6.96,6.96,6.91,6.92,715234.0,6.3981,6.3981,6.3521,6.3613,715234.0
2015-12-09 14:10:00,6.92,6.94,6.9,6.91,678749.0,6.3613,6.3797,6.3429,6.3521,678749.0
2015-12-09 14:20:00,6.9,6.96,6.9,6.95,579525.0,6.3429,6.3981,6.3429,6.3889,579525.0
2015-12-09 14:30:00,6.96,7.15,6.95,7.15,2147903.0,6.3981,6.5727,6.3889,6.5727,2147903.0
2015-12-09 14:40:00,7.15,7.17,7.05,7.08,1256821.0,6.5727,6.5911,6.4808,6.5084,1256821.0
2015-12-09 14:50:00,7.08,7.11,7.07,7.08,562805.0,6.5084,6.536,6.4992,6.5084,562805.0
2015-12-09 15:00:00,7.08,7.12,7.03,7.04,1137295.0,6.5084,6.5451,6.4624,6.4716,1137295.0
2015-12-09 15:10:00,7.04,7.07,7.01,7.02,728584.0,6.4716,6.4992,6.444,6.4532,728584.0
2015-12-09 15:20:00,7.02,7.07,7.01,7.02,1036017.0,6.4532,6.4992,6.444,6.4532,1036017.0
2015-12-09 15:30:00,7.02,7.06,6.99,6.99,1139720.0,6.4532,6.49,6.4256,6.4256,1139720.0
2015-12-09 15:40:00,6.99,7.01,6.98,6.98,1119734.0,6.4256,6.444,6.4165,6.4165,1119734.0
2015-12-09 15:50:00,6.98,7.01,6.98,6.99,2861947.0,6.4165,6.444,6.4165,6.4256,2861947.0
2015-12-10 09:30:00,7.07,7.1,6.93,7.01,2386441.0,6.4992,6.5268,6.3705,6.444,2386441.0
2015-12-10 09:40:00,7.01,7.1,7.0,7.0,1481462.0,6.444,6.5268,6.4348,6.4348,1481462.0
2015-12-10 09:50:00,7.01,7.05,6.97,7.05,1554671.0,6.444,6.4808,6.4073,6.4808,1554671.0
2015-12-10 10:00:00,7.05,7.22,7.04,7.17,4080007.0,6.4808,6.6371,6.4716,6.5911,4080007.0
2015-12-10 10:10:00,7.16,7.24,7.16,7.23,2552018.0,6.5819,6.6555,6.5819,6.6463,2552018.0
2015-12-10 10:20:00,7.24,7.35,7.23,7.29,2644881.0,6.6555,6.7566,6.6463,6.7014,2644881.0
2015-12-10 10:30:00,7.29,7.31,7.22,7.3,1661790.0,6.7014,6.7198,6.6371,6.7106,1661790.0
2015-12-10 10:40:00,7.3,7.31,7.22,7.26,1762407.0,6.7106,6.7198,6.6371,6.6738,1762407.0
2015-12-10 10:50:00,7.26,7.31,7.23,7.25,1283925.0,6.6738,6.7198,6.6463,6.6647,1283925.0
2015-12-10 11:00:00,7.25,7.3,7.24,7.27,1055872.0,6.6647,6.7106,6.6555,6.683,1055872.0
2015-12-10 11:10:00,7.26,7.3,7.25,7.28,1159564.0,6.6738,6.7106,6.6647,6.6922,1159564.0
2015-12-10 11:20:00,7.27,7.29,7.23,7.23,689929.0,6.683,6.7014,6.6463,6.6463,689929.0
2015-12-10 11:30:00,7.24,7.27,7.21,7.25,780348.0,6.6555,6.683,6.6279,6.6647,780348.0
2015-12-10 11:40:00,7.26,7.27,7.21,7.24,447092.0,6.6738,6.683,6.6279,6.6555,447092.0
2015-12-10 11:50:00,7.23,7.25,7.16,7.23,607450.0,6.6463,6.6647,6.5819,6.6463,607450.0
2015-12-10 12:00:00,7.23,7.26,7.21,7.26,754575.0,6.6463,6.6738,6.6279,6.6738,754575.0
2015-12-10 12:10:00,7.26,7.26,7.2,7.2,413313.0,6.6738,6.6738,6.6187,6.6187,413313.0
2015-12-10 12:20:00,7.2,7.25,7.18,7.24,493577.0,6.6187,6.6647,6.6003,6.6555,493577.0
2015-12-10 12:30:00,7.24,7.25,7.18,7.2,701478.0,6.6555,6.6647,6.6003,6.6187,701478.0
2015-12-10 12:40:00,7.2,7.25,7.19,7.24,724642.0,6.6187,6.6647,6.6095,6.6555,724642.0
2015-12-10 12:50:00,7.23,7.27,7.21,7.24,588778.0,6.6463,6.683,6.6279,6.6555,588778.0
2015-12-10 13:00:00,7.24,7.25,7.21,7.24,362949.0,6.6555,6.6647,6.6279,6.6555,362949.0
2015-12-10 13:10:00,7.24,7.25,7.23,7.24,475176.0,6.6555,6.6647,6.6463,6.6555,475176.0
2015-12-10 13:20:00,7.23,7.3,7.22,7.27,1007361.0,6.6463,6.7106,6.6371,6.683,1007361.0
2015-12-10 13:30:00,7.27,7.33,7.26,7.31,870660.0,6.683,6.7382,6.6738,6.7198,870660.0
2015-12-10 13:40:00,7.32,7.32,7.27,7.31,662741.0,6.729,6.729,6.683,6.7198,662741.0
2015-12-10 13:50:00,7.3,7.36,7.29,7.33,936436.0,6.7106,6.7658,6.7014,6.7382,936436.0
2015-12-10 14:00:00,7.34,7.41,7.32,7.39,1020598.0,6.7474,6.8117,6.729,6.7933,1020598.0
2015-12-10 14:10:00,7.4,7.44,7.36,7.44,997647.0,6.8025,6.8393,6.7658,6.8393,997647.0
2015-12-10 14:20:00,7.44,7.45,7.39,7.42,1035643.0,6.8393,6.8485,6.7933,6.8209,1035643.0
2015-12-10 14:30:00,7.41,7.42,7.35,7.37,774027.0,6.8117,6.8209,6.7566,6.775,774027.0
2015-12-10 14:40:00,7.36,7.44,7.36,7.42,1190614.0,6.7658,6.8393,6.7658,6.8209,1190614.0
2015-12-10 14:50:00,7.42,7.43,7.38,7.4,764904.0,6.8209,6.8301,6.7842,6.8025,764904.0
2015-12-10 15:00:00,7.4,7.41,7.36,7.39,678267.0,6.8025,6.8117,6.7658,6.7933,678267.0
2015-12-10 15:10:00,7.39,7.42,7.36,7.37,868704.0,6.7933,6.8209,6.7658,6.775,868704.0
2015-12-10 15:20:00,7.37,7.4,7.36,7.39,852660.0,6.775,6.8025,6.7658,6.7933,852660.0
2015-12-10 15:30:00,7.39,7.39,7.35,7.37,939302.0,6.7933,6.7933,6.7566,6.775,939302.0
2015-12-10 15:40:00,7.37,7.39,7.35,7.37,1318877.0,6.775,6.7933,6.7566,6.775,1318877.0
2015-12-10 15:50:00,7.37,7.37,7.34,7.36,2658643.0,6.775,6.775,6.7474,6.7658,2658643.0
2015-12-11 09:30:00,7.16,7.22,7.07,7.18,3371655.0,6.5819,6.6371,6.4992,6.6003,3371655.0
2015-12-11 09:40:00,7.19,7.19,7.12,7.13,1962377.0,6.6095,6.6095,6.5451,6.5543,1962377.0
2015-12-11 09:50:00,7.12,7.13,6.98,7.0,3600477.0,6.5451,6.5543,6.4165,6.4348,3600477.0
2015-12-11 10:00:00,7.0,7.12,6.98,7.06,2293134.0,6.4348,6.5451,6.4165,6.49,2293134.0
2015-12-11 10:10:00,7.05,7.12,7.04,7.05,1296770.0,6.4808,6.5451,6.4716,6.4808,1296770.0
2015-12-11 10:20:00,7.05,7.12,7.02,7.1,1306569.0,6.4808,6.5451,6.4532,6.5268,1306569.0
2015-12-11 10:30:00,7.11,7.16,7.1,7.15,1598995.0,6.536,6.5819,6.5268,6.5727,1598995.0
2015-12-11 10:40:00,7.16,7.18,7.14,7.16,1415572.0,6.5819,6.6003,6.5635,6.5819,1415572.0
2015-12-11 10:50:00,7.17,7.2,7.14,7.17,1806289.0,6.5911,6.6187,6.5635,6.5911,1806289.0
2015-12-11 11:00:00,7.17,7.18,7.1,7.15,1277247.0,6.5911,6.6003,6.5268,6.5727,1277247.0
2015-12-11 11:10:00,7.15,7.29,7.14,7.26,1490834.0,6.5727,6.7014,6.5635,6.6738,1490834.0
2015-12-11 11:20:00,7.26,7.28,7.19,7.2,1224955.0,6.6738,6.6922,6.6095,6.6187,1224955.0
2015-12-11 11:30:00,7.2,7.21,7.14,7.15,820130.0,6.6187,6.6279,6.5635,6.5727,820130.0
2015-12-11 11:40:00,7.15,7.18,7.12,7.16,963279.0,6.5727,6.6003,6.5451,6.5819,963279.0
2015-12-11 11:50:00,7.17,7.17,7.06,7.06,976922.0,6.5911,6.5911,6.49,6.49,976922.0
2015-12-11 12:00:00,7.07,7.09,7.0,7.03,1394931.0,6.4992,6.5176,6.4348,6.4624,1394931.0
2015-12-11 12:10:00,7.03,7.03,6.99,7.01,1492666.0,6.4624,6.4624,6.4256,6.444,1492666.0
2015-12-11 12:20:00,7.0,7.04,7.0,7.0,699894.0,6.4348,6.4716,6.4348,6.4348,699894.0
2015-12-11 12:30:00,7.0,7.03,6.98,6.99,1117172.0,6.4348,6.4624,6.4165,6.4256,1117172.0
2015-12-11 12:40:00,6.98,7.0,6.92,6.96,2046427.0,6.4165,6.4348,6.3613,6.3981,2046427.0
2015-12-11 12:50:00,6.97,7.0,6.94,6.96,852089.0,6.4073,6.4348,6.3797,6.3981,852089.0
2015-12-11 13:00:00,6.96,7.01,6.95,6.97,1114557.0,6.3981,6.444,6.3889,6.4073,1114557.0
2015-12-11 13:10:00,6.97,7.01,6.95,6.98,1364060.0,6.4073,6.444,6.3889,6.4165,1364060.0
2015-12-11 13:20:00,6.97,6.98,6.9,6.94,1816528.0,6.4073,6.4165,6.3429,6.3797,1816528.0
2015-12-11 13:30:00,6.94,6.97,6.91,6.94,969964.0,6.3797,6.4073,6.3521,6.3797,969964.0
2015-12-11 13:40:00,6.94,6.96,6.91,6.91,677988.0,6.3797,6.3981,6.3521,6.3521,677988.0
2015-12-11 13:50:00,6.91,6.93,6.89,6.89,1426687.0,6.3521,6.3705,6.3337,6.3337,1426687.0
2015-12-11 14:00:00,6.89,6.93,6.84,6.87,2350793.0,6.3337,6.3705,6.2878,6.3153,2350793.0
2015-12-11 14:10:00,6.88,6.91,6.87,6.88,910538.0,6.3245,6.3521,6.3153,6.3245,910538.0
2015-12-11 14:20:00,6.89,6.9,6.83,6.88,1417857.0,6.3337,6.3429,6.2786,6.3245,1417857.0
2015-12-11 14:30:00,6.88,7.01,6.86,6.92,1989760.0,6.3245,6.444,6.3061,6.3613,1989760.0
2015-12-11 14:40:00,6.92,6.96,6.9,6.95,1445580.0,6.3613,6.3981,6.3429,6.3889,1445580.0
2015-12-11 14:50:00,6.96,7.01,6.92,7.0,1809089.0,6.3981,6.444,6.3613,6.4348,1809089.0
2015-12-11 15:00:00,7.0,7.02,6.92,6.94,1620834.0,6.4348,6.4532,6.3613,6.3797,1620834.0
2015-12-11 15:10:00,6.94,7.01,6.92,6.97,2025168.0,6.3797,6.444,6.3613,6.4073,2025168.0
2015-12-11 15:20:00,6.97,6.97,6.92,6.97,1476709.0,6.4073,6.4073,6.3613,6.4073,1476709.0
2015-12-11 15:30:00,6.97,6.97,6.9,6.9,1524034.0,6.4073,6.4073,6.3429,6.3429,1524034.0
2015-12-11 15:40:00,6.9,6.94,6.9,6.94,2042607.0,6.3429,6.3797,6.3429,6.3797,2042607.0
2015-12-11 15:50:00,6.94,6.94,6.88,6.92,4970265.0,6.3797,6.3797,6.3245,6.3613,4970265.0
2015-12-14 09:30:00,6.85,6.95,6.84,6.88,2278484.0,6.2969,6.3889,6.2878,6.3245,2278484.0
2015-12-14 09:40:00,6.88,6.88,6.84,6.85,1019650.0,6.3245,6.3245,6.2878,6.2969,1019650.0
2015-12-14 09:50:00,6.85,6.86,6.75,6.76,1422729.0,6.2969,6.3061,6.205,6.2142,1422729.0
2015-12-14 10:00:00,6.75,6.81,6.73,6.79,1567243.0,6.205,6.2602,6.1866,6.2418,1567243.0
2015-12-14 10:10:00,6.79,6.8,6.69,6.73,1364896.0,6.2418,6.251,6.1499,6.1866,1364896.0
2015-12-14 10:20:00,6.74,6.77,6.71,6.72,1879471.0,6.1958,6.2234,6.1683,6.1774,1879471.0
2015-12-14 10:30:00,6.72,6.76,6.7,6.75,1170318.0,6.1774,6.2142,6.1591,6.205,1170318.0
2015-12-14 10:40:00,6.75,6.89,6.75,6.86,2718014.0,6.205,6.3337,6.205,6.3061,2718014.0
2015-12-14 10:50:00,6.87,6.87,6.81,6.81,1356617.0,6.3153,6.3153,6.2602,6.2602,1356617.0
2015-12-14 11:00:00,6.81,6.82,6.7,6.7,642099.0,6.2602,6.2694,6.1591,6.1591,642099.0
2015-12-14 11:10:00,6.7,6.71,6.61,6.61,1960615.0,6.1591,6.1683,6.0763,6.0763,1960615.0
2015-12-14 11:20:00,6.61,6.66,6.61,6.64,968704.0,6.0763,6.1223,6.0763,6.1039,968704.0
2015-12-14 11:30:00,6.64,6.65,6.56,6.58,1784971.0,6.1039,6.1131,6.0304,6.0487,1784971.0
2015-12-14 11:40:00,6.58,6.6,6.53,6.56,1555718.0,6.0487,6.0671,6.0028,6.0304,1555718.0
2015-12-14 11:50:00,6.57,6.61,6.53,6.6,1515736.0,6.0396,6.0763,6.0028,6.0671,1515736.0
2015-12-14 12:00:00,6.6,6.61,6.52,6.55,1285045.0,6.0671,6.0763,5.9936,6.0212,1285045.0
2015-12-14 12:10:00,6.56,6.59,6.52,6.55,1409899.0,6.0304,6.0579,5.9936,6.0212,1409899.0
2015-12-14 12:20:00,6.55,6.66,6.54,6.65,1440378.0,6.0212,6.1223,6.012,6.1131,1440378.0
2015-12-14 12:30:00,6.66,6.68,6.63,6.68,975289.0,6.1223,6.1407,6.0947,6.1407,975289.0
2015-12-14 12:40:00,6.68,6.68,6.63,6.67,1315536.0,6.1407,6.1407,6.0947,6.1315,1315536.0
2015-12-14 12:50:00,6.67,6.77,6.66,6.77,2083818.0,6.1315,6.2234,6.1223,6.2234,2083818.0
2015-12-14 13:00:00,6.77,6.77,6.68,6.68,1525589.0,6.2234,6.2234,6.1407,6.1407,1525589.0
2015-12-14 13:10:00,6.68,6.7,6.68,6.7,795689.0,6.1407,6.1591,6.1407,6.1591,795689.0
2015-12-14 13:20:00,6.69,6.71,6.68,6.7,736473.0,6.1499,6.1683,6.1407,6.1591,736473.0
2015-12-14 13:30:00,6.7,6.7,6.64,6.64,1016016.0,6.1591,6.1591,6.1039,6.1039,1016016.0
2015-12-14 13:40:00,6.65,6.67,6.63,6.65,773362.0,6.1131,6.1315,6.0947,6.1131,773362.0
2015-12-14 13:50:00,6.65,6.68,6.63,6.65,858307.0,6.1131,6.1407,6.0947,6.1131,858307.0
2015-12-14 14:00:00,6.65,6.66,6.63,6.64,752797.0,6.1131,6.1223,6.0947,6.1039,752797.0
2015-12-14 14:10:00,6.64,6.66,6.61,6.62,809355.0,6.1039,6.1223,6.0763,6.0855,809355.0
2015-12-14 14:20:00,6.62,6.63,6.56,6.59,1063207.0,6.0855,6.0947,6.0304,6.0579,1063207.0
2015-12-14 14:30:00,6.58,6.59,6.54,6.56,1235858.0,6.0487,6.0579,6.012,6.0304,1235858.0
2015-12-14 14:40:00,6.56,6.57,6.53,6.54,724836.0,6.0304,6.0396,6.0028,6.012,724836.0
2015-12-14 14:50:00,6.54,6.56,6.52,6.54,873147.0,6.012,6.0304,5.9936,6.012,873147.0
2015-12-14 15:00:00,6.54,6.56,6.51,6.54,855625.0,6.012,6.0304,5.9844,6.012,855625.0
2015-12-14 15:10:00,6.54,6.55,6.49,6.5,1475115.0,6.012,6.0212,5.966,5.9752,1475115.0
2015-12-14 15:20:00,6.49,6.52,6.48,6.5,1079959.0,5.966,5.9936,5.9568,5.9752,1079959.0
2015-12-14 15:30:00,6.49,6.52,6.48,6.49,1755805.0,5.966,5.9936,5.9568,5.966,1755805.0
2015-12-14 15:40:00,6.49,6.5,6.43,6.44,2574100.0,5.966,5.9752,5.9109,5.92,2574100.0
2015-12-14 15:50:00,6.45,6.49,6.44,6.47,3811624.0,5.9292,5.966,5.92,5.9476,3811624.0
2015-12-15 09:30:00,6.57,6.71,6.56,6.68,3021567.0,6.0396,6.1683,6.0304,6.1407,3021567.0
2015-12-15 09:40:00,6.68,6.79,6.64,6.71,2832301.0,6.1407,6.2418,6.1039,6.1683,2832301.0
2015-12-15 09:50:00,6.71,6.72,6.64,6.66,1080495.0,6.1683,6.1774,6.1039,6.1223,1080495.0
2015-12-15 10:00:00,6.66,6.67,6.56,6.56,1432636.0,6.1223,6.1315,6.0304,6.0304,1432636.0
2015-12-15 10:10:00,6.57,6.61,6.55,6.55,916659.0,6.0396,6.0763,6.0212,6.0212,916659.0
2015-12-15 10:20:00,6.56,6.62,6.55,6.6,1056137.0,6.0304,6.0855,6.0212,6.0671,1056137.0
2015-12-15 10:30:00,6.6,6.61,6.58,6.58,582444.0,6.0671,6.0763,6.0487,6.0487,582444.0
2015-12-15 10:40:00,6.58,6.6,6.57,6.58,508763.0,6.0487,6.0671,6.0396,6.0487,508763.0
2015-12-15 10:50:00,6.58,6.59,6.5,6.5,793679.0,6.0487,6.0579,5.9752,5.9752,793679.0
2015-12-15 11:00:00,6.5,6.54,6.46,6.54,1043818.0,5.9752,6.012,5.9384,6.012,1043818.0
2015-12-15 11:10:00,6.54,6.56,6.51,6.53,778875.0,6.012,6.0304,5.9844,6.0028,778875.0
2015-12-15 11:20:00,6.53,6.57,6.53,6.54,905099.0,6.0028,6.0396,6.0028,6.012,905099.0
2015-12-15 11:30:00,6.55,6.57,6.54,6.55,693791.0,6.0212,6.0396,6.012,6.0212,693791.0
2015-12-15 11:40:00,6.56,6.56,6.51,6.54,1028080.0,6.0304,6.0304,5.9844,6.012,1028080.0
2015-12-15 11:50:00,6.53,6.57,6.53,6.57,758332.0,6.0028,6.0396,6.0028,6.0396,758332.0
2015-12-15 12:00:00,6.56,6.6,6.55,6.58,750825.0,6.0304,6.0671,6.0212,6.0487,750825.0
2015-12-15 12:10:00,6.58,6.58,6.53,6.55,881826.0,6.0487,6.0487,6.0028,6.0212,881826.0
2015-12-15 12:20:00,6.54,6.56,6.53,6.54,2359861.0,6.012,6.0304,6.0028,6.012,2359861.0
2015-12-15 12:30:00,6.55,6.66,6.53,6.64,2106108.0,6.0212,6.1223,6.0028,6.1039,2106108.0
2015-12-15 12:40:00,6.64,6.65,6.56,6.6,1277172.0,6.1039,6.1131,6.0304,6.0671,1277172.0
2015-12-15 12:50:00,6.6,6.62,6.57,6.58,627227.0,6.0671,6.0855,6.0396,6.0487,627227.0
2015-12-15 13:00:00,6.58,6.59,6.54,6.58,921013.0,6.0487,6.0579,6.012,6.0487,921013.0
2015-12-15 13:10:00,6.58,6.59,6.54,6.55,684590.0,6.0487,6.0579,6.012,6.0212,684590.0
2015-12-15 13:20:00,6.55,6.57,6.51,6.52,1037123.0,6.0212,6.0396,5.9844,5.9936,1037123.0
2015-12-15 13:30:00,6.52,6.54,6.51,6.52,751737.0,5.9936,6.012,5.9844,5.9936,751737.0
2015-12-15 13:40:00,6.52,6.54,6.49,6.53,1011295.0,5.9936,6.012,5.966,6.0028,1011295.0
2015-12-15 13:50:00,6.53,6.54,6.5,6.52,485691.0,6.0028,6.012,5.9752,5.9936,485691.0
2015-12-15 14:00:00,6.52,6.53,6.51,6.52,334767.0,5.9936,6.0028,5.9844,5.9936,334767.0
2015-12-15 14:10:00,6.52,6.52,6.5,6.51,482302.0,5.9936,5.9936,5.9752,5.9844,482302.0
2015-12-15 14:20:00,6.52,6.55,6.51,6.53,712104.0,5.9936,6.0212,5.9844,6.0028,712104.0
2015-12-15 14:30:00,6.52,6.53,6.51,6.52,396186.0,5.9936,6.0028,5.9844,5.9936,396186.0
2015-12-15 14:40:00,6.52,6.58,6.52,6.58,666461.0,5.9936,6.0487,5.9936,6.0487,666461.0
2015-12-15 14:50:00,6.58,6.6,6.56,6.57,1359736.0,6.0487,6.0671,6.0304,6.0396,1359736.0
2015-12-15 15:00:00,6.58,6.58,6.53,6.54,1423165.0,6.0487,6.0487,6.0028,6.012,1423165.0
2015-12-15 15:10:00,6.55,6.56,6.52,6.56,1544728.0,6.0212,6.0304,5.9936,6.0304,1544728.0
2015-12-15 15:20:00,6.56,6.56,6.53,6.54,1402000.0,6.0304,6.0304,6.0028,6.012,1402000.0
2015-12-15 15:30:00,6.55,6.56,6.52,6.55,1435210.0,6.0212,6.0304,5.9936,6.0212,1435210.0
2015-12-15 15:40:00,6.54,6.55,6.51,6.52,1836090.0,6.012,6.0212,5.9844,5.9936,1836090.0
2015-12-15 15:50:00,6.52,6.54,6.51,6.53,3089453.0,5.9936,6.012,5.9844,6.0028,3089453.0
2015-12-16 09:30:00,6.63,6.7,6.6,6.63,2061710.0,6.0947,6.1591,6.0671,6.0947,2061710.0
2015-12-16 09:40:00,6.63,6.63,6.61,6.62,1121398.0,6.0947,6.0947,6.0763,6.0855,1121398.0
2015-12-16 09:50:00,6.63,6.64,6.61,6.63,1245475.0,6.0947,6.1039,6.0763,6.0947,1245475.0
2015-12-16 10:00:00,6.63,6.71,6.62,6.67,1367098.0,6.0947,6.1683,6.0855,6.1315,1367098.0
2015-12-16 10:10:00,6.67,6.79,6.66,6.75,2466307.0,6.1315,6.2418,6.1223,6.205,2466307.0
2015-12-16 10:20:00,6.75,6.86,6.75,6.79,2468278.0,6.205,6.3061,6.205,6.2418,2468278.0
2015-12-16 10:30:00,6.79,6.8,6.66,6.72,1994085.0,6.2418,6.251,6.1223,6.1774,1994085.0
2015-12-16 10:40:00,6.72,6.72,6.66,6.71,914154.0,6.1774,6.1774,6.1223,6.1683,914154.0
2015-12-16 10:50:00,6.71,6.73,6.68,6.7,750642.0,6.1683,6.1866,6.1407,6.1591,750642.0
2015-12-16 11:00:00,6.7,6.71,6.66,6.66,895346.0,6.1591,6.1683,6.1223,6.1223,895346.0
2015-12-16 11:10:00,6.66,6.67,6.63,6.67,1471288.0,6.1223,6.1315,6.0947,6.1315,1471288.0
2015-12-16 11:20:00,6.67,6.68,6.63,6.64,398160.0,6.1315,6.1407,6.0947,6.1039,398160.0
2015-12-16 11:30:00,6.64,6.67,6.61,6.64,649531.0,6.1039,6.1315,6.0763,6.1039,649531.0
2015-12-16 11:40:00,6.64,6.65,6.63,6.64,382488.0,6.1039,6.1131,6.0947,6.1039,382488.0
2015-12-16 11:50:00,6.65,6.65,6.62,6.64,623762.0,6.1131,6.1131,6.0855,6.1039,623762.0
2015-12-16 12:00:00,6.64,6.65,6.62,6.65,825915.0,6.1039,6.1131,6.0855,6.1131,825915.0
2015-12-16 12:10:00,6.65,6.65,6.63,6.64,347611.0,6.1131,6.1131,6.0947,6.1039,347611.0
2015-12-16 12:20:00,6.64,6.64,6.63,6.64,253255.0,6.1039,6.1039,6.0947,6.1039,253255.0
2015-12-16 12:30:00,6.64,6.65,6.63,6.64,420816.0,6.1039,6.1131,6.0947,6.1039,420816.0
2015-12-16 12:40:00,6.64,6.71,6.63,6.7,1637171.0,6.1039,6.1683,6.0947,6.1591,1637171.0
2015-12-16 12:50:00,6.71,6.75,6.7,6.75,879218.0,6.1683,6.205,6.1591,6.205,879218.0
2015-12-16 13:00:00,6.75,6.77,6.73,6.75,1304976.0,6.205,6.2234,6.1866,6.205,1304976.0
2015-12-16 13:10:00,6.76,6.76,6.73,6.75,801636.0,6.2142,6.2142,6.1866,6.205,801636.0
2015-12-16 13:20:00,6.75,6.76,6.72,6.73,638411.0,6.205,6.2142,6.1774,6.1866,638411.0
2015-12-16 13:30:00,6.74,6.76,6.72,6.72,552936.0,6.1958,6.2142,6.1774,6.1774,552936.0
2015-12-16 13:40:00,6.72,6.76,6.71,6.75,835784.0,6.1774,6.2142,6.1683,6.205,835784.0
2015-12-16 13:50:00,6.75,6.79,6.73,6.76,707879.0,6.205,6.2418,6.1866,6.2142,707879.0
2015-12-16 14:00:00,6.76,6.81,6.61,6.73,1513245.0,6.2142,6.2602,6.0763,6.1866,1513245.0
2015-12-16 14:10:00,6.73,6.76,6.61,6.62,1623477.0,6.1866,6.2142,6.0763,6.0855,1623477.0
2015-12-16 14:20:00,6.62,6.63,6.53,6.55,1732140.0,6.0855,6.0947,6.0028,6.0212,1732140.0
2015-12-16 14:30:00,6.55,6.56,6.53,6.53,1977449.0,6.0212,6.0304,6.0028,6.0028,1977449.0
2015-12-16 14:40:00,6.53,6.66,6.53,6.65,1492920.0,6.0028,6.1223,6.0028,6.1131,1492920.0
2015-12-16 14:50:00,6.65,6.75,6.62,6.75,1488087.0,6.1131,6.205,6.0855,6.205,1488087.0
2015-12-16 15:00:00,6.75,6.77,6.66,6.69,1696241.0,6.205,6.2234,6.1223,6.1499,1696241.0
2015-12-16 15:10:00,6.69,6.7,6.65,6.67,1111152.0,6.1499,6.1591,6.1131,6.1315,1111152.0
2015-12-16 15:20:00,6.68,6.71,6.63,6.68,834806.0,6.1407,6.1683,6.0947,6.1407,834806.0
2015-12-16 15:30:00,6.68,6.73,6.67,6.72,1582486.0,6.1407,6.1866,6.1315,6.1774,1582486.0
2015-12-16 15:40:00,6.72,6.75,6.71,6.72,1127119.0,6.1774,6.205,6.1683,6.1774,1127119.0
2015-12-16 15:50:00,6.73,6.74,6.69,6.7,3805173.0,6.1866,6.1958,6.1499,6.1591,3805173.0
2015-12-17 09:30:00,6.57,6.64,6.5,6.5,2175933.0,6.0396,6.1039,5.9752,5.9752,2175933.0
2015-12-17 09:40:00,6.5,6.51,6.4,6.4,1598145.0,5.9752,5.9844,5.8833,5.8833,1598145.0
2015-12-17 09:50:00,6.41,6.42,6.31,6.34,2560521.0,5.8925,5.9017,5.8005,5.8281,2560521.0
2015-12-17 10:00:00,6.34,6.34,6.23,6.28,2416667.0,5.8281,5.8281,5.727,5.773,2416667.0
2015-12-17 10:10:00,6.29,6.31,6.24,6.25,1588382.0,5.7822,5.8005,5.7362,5.7454,1588382.0
2015-12-17 10:20:00,6.25,6.35,6.25,6.3,1125772.0,5.7454,5.8373,5.7454,5.7914,1125772.0
2015-12-17 10:30:00,6.3,6.31,6.21,6.24,2337593.0,5.7914,5.8005,5.7086,5.7362,2337593.0
2015-12-17 10:40:00,6.24,6.25,6.16,6.17,1794807.0,5.7362,5.7454,5.6627,5.6718,1794807.0
2015-12-17 10:50:00,6.17,6.26,6.15,6.25,1579355.0,5.6718,5.7546,5.6535,5.7454,1579355.0
2015-12-17 11:00:00,6.25,6.25,6.17,6.18,1578559.0,5.7454,5.7454,5.6718,5.681,1578559.0
2015-12-17 11:10:00,6.18,6.23,6.15,6.22,904289.0,5.681,5.727,5.6535,5.7178,904289.0
2015-12-17 11:20:00,6.22,6.22,6.15,6.17,880662.0,5.7178,5.7178,5.6535,5.6718,880662.0
2015-12-17 11:30:00,6.17,6.2,6.12,6.2,1237724.0,5.6718,5.6994,5.6259,5.6994,1237724.0
2015-12-17 11:40:00,6.2,6.22,6.17,6.2,945934.0,5.6994,5.7178,5.6718,5.6994,945934.0
2015-12-17 11:50:00,6.19,6.23,6.17,6.23,864081.0,5.6902,5.727,5.6718,5.727,864081.0
2015-12-17 12:00:00,6.22,6.24,6.17,6.18,767604.0,5.7178,5.7362,5.6718,5.681,767604.0
2015-12-17 12:10:00,6.18,6.21,6.12,6.21,1308033.0,5.681,5.7086,5.6259,5.7086,1308033.0
2015-12-17 12:20:00,6.21,6.24,6.16,6.19,1285155.0,5.7086,5.7362,5.6627,5.6902,1285155.0
2015-12-17 12:30:00,6.18,6.18,6.12,6.13,1037809.0,5.681,5.681,5.6259,5.6351,1037809.0
2015-12-17 12:40:00,6.13,6.13,6.1,6.13,1325966.0,5.6351,5.6351,5.6075,5.6351,1325966.0
2015-12-17 12:50:00,6.13,6.21,6.12,6.19,726409.0,5.6351,5.7086,5.6259,5.6902,726409.0
2015-12-17 13:00:00,6.19,6.23,6.17,6.2,833983.0,5.6902,5.727,5.6718,5.6994,833983.0
2015-12-17 13:10:00,6.2,6.22,6.19,6.21,464384.0,5.6994,5.7178,5.6902,5.7086,464384.0
2015-12-17 13:20:00,6.21,6.22,6.17,6.18,708227.0,5.7086,5.7178,5.6718,5.681,708227.0
2015-12-17 13:30:00,6.17,6.2,6.17,6.2,430665.0,5.6718,5.6994,5.6718,5.6994,430665.0
2015-12-17 13:40:00,6.2,6.22,6.19,6.2,614426.0,5.6994,5.7178,5.6902,5.6994,614426.0
2015-12-17 13:50:00,6.2,6.22,6.2,6.21,530957.0,5.6994,5.7178,5.6994,5.7086,530957.0
2015-12-17 14:00:00,6.21,6.26,6.2,6.24,2301158.0,5.7086,5.7546,5.6994,5.7362,2301158.0
2015-12-17 14:10:00,6.24,6.25,6.19,6.23,2046644.0,5.7362,5.7454,5.6902,5.727,2046644.0
2015-12-17 14:20:00,6.23,6.25,6.2,6.21,1203960.0,5.727,5.7454,5.6994,5.7086,1203960.0
2015-12-17 14:30:00,6.21,6.23,6.21,6.22,609456.0,5.7086,5.727,5.7086,5.7178,609456.0
2015-12-17 14:40:00,6.23,6.23,6.2,6.21,1189809.0,5.727,5.727,5.6994,5.7086,1189809.0
2015-12-17 14:50:00,6.21,6.22,6.2,6.22,696261.0,5.7086,5.7178,5.6994,5.7178,696261.0
2015-12-17 15:00:00,6.21,6.22,6.18,6.2,975357.0,5.7086,5.7178,5.681,5.6994,975357.0
2015-12-17 15:10:00,6.2,6.21,6.15,6.16,780189.0,5.6994,5.7086,5.6535,5.6627,780189.0
2015-12-17 15:20:00,6.15,6.16,6.11,6.16,1439719.0,5.6535,5.6627,5.6167,5.6627,1439719.0
2015-12-17 15:30:00,6.16,6.18,6.13,6.14,1486118.0,5.6627,5.681,5.6351,5.6443,1486118.0
2015-12-17 15:40:00,6.15,6.16,6.12,6.14,1867354.0,5.6535,5.6627,5.6259,5.6443,1867354.0
2015-12-17 15:50:00,6.13,6.14,6.1,6.12,2723809.0,5.6351,5.6443,5.6075,5.6259,2723809.0
2015-12-18 09:30:00,6.29,6.3,6.2,6.24,3382606.0,5.7822,5.7914,5.6994,5.7362,3382606.0
2015-12-18 09:40:00,6.24,6.27,6.21,6.27,2282996.0,5.7362,5.7638,5.7086,5.7638,2282996.0
2015-12-18 09:50:00,6.26,6.27,6.24,6.25,1644355.0,5.7546,5.7638,5.7362,5.7454,1644355.0
2015-12-18 10:00:00,6.26,6.26,6.22,6.25,1235054.0,5.7546,5.7546,5.7178,5.7454,1235054.0
2015-12-18 10:10:00,6.24,6.39,6.23,6.37,3669604.0,5.7362,5.8741,5.727,5.8557,3669604.0
2015-12-18 10:20:00,6.37,6.43,6.36,6.38,2431517.0,5.8557,5.9109,5.8465,5.8649,2431517.0
2015-12-18 10:30:00,6.38,6.4,6.34,6.4,1474932.0,5.8649,5.8833,5.8281,5.8833,1474932.0
2015-12-18 10:40:00,6.4,6.41,6.38,6.39,1225673.0,5.8833,5.8925,5.8649,5.8741,1225673.0
2015-12-18 10:50:00,6.4,6.4,6.34,6.36,829024.0,5.8833,5.8833,5.8281,5.8465,829024.0
2015-12-18 11:00:00,6.36,6.38,6.34,6.38,834900.0,5.8465,5.8649,5.8281,5.8649,834900.0
2015-12-18 11:10:00,6.38,6.38,6.36,6.37,551520.0,5.8649,5.8649,5.8465,5.8557,551520.0
2015-12-18 11:20:00,6.37,6.4,6.36,6.4,709254.0,5.8557,5.8833,5.8465,5.8833,709254.0
2015-12-18 11:30:00,6.39,6.41,6.38,6.41,1168284.0,5.8741,5.8925,5.8649,5.8925,1168284.0
2015-12-18 11:40:00,6.41,6.41,6.39,6.41,1142376.0,5.8925,5.8925,5.8741,5.8925,1142376.0
2015-12-18 11:50:00,6.41,6.44,6.39,6.42,1066072.0,5.8925,5.92,5.8741,5.9017,1066072.0
2015-12-18 12:00:00,6.42,6.46,6.42,6.45,909979.0,5.9017,5.9384,5.9017,5.9292,909979.0
2015-12-18 12:10:00,6.45,6.48,6.43,6.44,1526475.0,5.9292,5.9568,5.9109,5.92,1526475.0
2015-12-18 12:20:00,6.44,6.46,6.36,6.37,1059191.0,5.92,5.9384,5.8465,5.8557,1059191.0
2015-12-18 12:30:00,6.37,6.39,6.34,6.36,578201.0,5.8557,5.8741,5.8281,5.8465,578201.0
2015-12-18 12:40:00,6.37,6.4,6.36,6.39,366025.0,5.8557,5.8833,5.8465,5.8741,366025.0
2015-12-18 12:50:00,6.39,6.41,6.36,6.41,1560238.0,5.8741,5.8925,5.8465,5.8925,1560238.0
2015-12-18 13:00:00,6.41,6.46,6.4,6.44,1060852.0,5.8925,5.9384,5.8833,5.92,1060852.0
2015-12-18 13:10:00,6.44,6.46,6.43,6.44,477801.0,5.92,5.9384,5.9109,5.92,477801.0
2015-12-18 13:20:00,6.44,6.44,6.39,6.42,747386.0,5.92,5.92,5.8741,5.9017,747386.0
2015-12-18 13:30:00,6.42,6.43,6.31,6.33,1178298.0,5.9017,5.9109,5.8005,5.8189,1178298.0
2015-12-18 13:40:00,6.33,6.38,6.32,6.37,751239.0,5.8189,5.8649,5.8097,5.8557,751239.0
2015-12-18 13:50:00,6.36,6.37,6.33,6.36,740453.0,5.8465,5.8557,5.8189,5.8465,740453.0
2015-12-18 14:00:00,6.36,6.38,6.31,6.32,1275026.0,5.8465,5.8649,5.8005,5.8097,1275026.0
2015-12-18 14:10:00,6.33,6.33,6.26,6.27,1256517.0,5.8189,5.8189,5.7546,5.7638,1256517.0
2015-12-18 14:20:00,6.27,6.3,6.27,6.29,846307.0,5.7638,5.7914,5.7638,5.7822,846307.0
2015-12-18 14:30:00,6.29,6.3,6.22,6.25,1237670.0,5.7822,5.7914,5.7178,5.7454,1237670.0
2015-12-18 14:40:00,6.25,6.25,6.17,6.17,1558847.0,5.7454,5.7454,5.6718,5.6718,1558847.0
2015-12-18 14:50:00,6.17,6.2,6.13,6.15,2640577.0,5.6718,5.6994,5.6351,5.6535,2640577.0
2015-12-18 15:00:00,6.15,6.16,6.12,6.13,1890135.0,5.6535,5.6627,5.6259,5.6351,1890135.0
2015-12-18 15:10:00,6.13,6.13,6.08,6.1,2984248.0,5.6351,5.6351,5.5891,5.6075,2984248.0
2015-12-18 15:20:00,6.09,6.18,6.08,6.16,1765717.0,5.5983,5.681,5.5891,5.6627,1765717.0
2015-12-18 15:30:00,6.16,6.21,6.15,6.2,2013317.0,5.6627,5.7086,5.6535,5.6994,2013317.0
2015-12-18 15:40:00,6.2,6.23,6.18,6.2,2353348.0,5.6994,5.727,5.681,5.6994,2353348.0
2015-12-18 15:50:00,6.19,6.22,6.18,6.2,5406110.0,5.6902,5.7178,5.681,5.6994,5406110.0
2015-12-21 09:30:00,6.31,6.35,6.22,6.24,1907246.0,5.8005,5.8373,5.7178,5.7362,1907246.0
2015-12-21 09:40:00,6.24,6.27,6.16,6.25,1000819.0,5.7362,5.7638,5.6627,5.7454,1000819.0
2015-12-21 09:50:00,6.24,6.3,6.22,6.29,1037170.0,5.7362,5.7914,5.7178,5.7822,1037170.0
2015-12-21 10:00:00,6.29,6.42,6.28,6.41,2575108.0,5.7822,5.9017,5.773,5.8925,2575108.0
2015-12-21 10:10:00,6.42,6.46,6.41,6.43,1562885.0,5.9017,5.9384,5.8925,5.9109,1562885.0
2015-12-21 10:20:00,6.42,6.46,6.38,6.44,1503089.0,5.9017,5.9384,5.8649,5.92,1503089.0
2015-12-21 10:30:00,6.44,6.48,6.42,6.44,1674003.0,5.92,5.9568,5.9017,5.92,1674003.0
2015-12-21 10:40:00,6.45,6.48,6.42,6.42,978766.0,5.9292,5.9568,5.9017,5.9017,978766.0
2015-12-21 10:50:00,6.42,6.43,6.35,6.43,1018118.0,5.9017,5.9109,5.8373,5.9109,1018118.0
2015-12-21 11:00:00,6.43,6.45,6.38,6.38,962009.0,5.9109,5.9292,5.8649,5.8649,962009.0
2015-12-21 11:10:00,6.38,6.4,6.36,6.39,933095.0,5.8649,5.8833,5.8465,5.8741,933095.0
2015-12-21 11:20:00,6.38,6.39,6.31,6.35,901466.0,5.8649,5.8741,5.8005,5.8373,901466.0
2015-12-21 11:30:00,6.35,6.36,6.32,6.33,794000.0,5.8373,5.8465,5.8097,5.8189,794000.0
2015-12-21 11:40:00,6.32,6.38,6.32,6.33,722848.0,5.8097,5.8649,5.8097,5.8189,722848.0
2015-12-21 11:50:00,6.33,6.35,6.31,6.34,797212.0,5.8189,5.8373,5.8005,5.8281,797212.0
2015-12-21 12:00:00,6.35,6.35,6.3,6.31,659885.0,5.8373,5.8373,5.7914,5.8005,659885.0
2015-12-21 12:10:00,6.31,6.32,6.28,6.29,784482.0,5.8005,5.8097,5.773,5.7822,784482.0
2015-12-21 12:20:00,6.29,6.3,6.26,6.26,674771.0,5.7822,5.7914,5.7546,5.7546,674771.0
2015-12-21 12:30:00,6.26,6.32,6.26,6.29,652620.0,5.7546,5.8097,5.7546,5.7822,652620.0
2015-12-21 12:40:00,6.29,6.32,6.27,6.27,859409.0,5.7822,5.8097,5.7638,5.7638,859409.0
2015-12-21 12:50:00,6.28,6.33,6.27,6.32,831406.0,5.773,5.8189,5.7638,5.8097,831406.0
2015-12-21 13:00:00,6.32,6.33,6.3,6.32,862611.0,5.8097,5.8189,5.7914,5.8097,862611.0
2015-12-21 13:10:00,6.32,6.33,6.29,6.29,588897.0,5.8097,5.8189,5.7822,5.7822,588897.0
2015-12-21 13:20:00,6.29,6.31,6.24,6.24,1114956.0,5.7822,5.8005,5.7362,5.7362,1114956.0
2015-12-21 13:30:00,6.24,6.25,6.21,6.22,987215.0,5.7362,5.7454,5.7086,5.7178,987215.0
2015-12-21 13:40:00,6.22,6.24,6.21,6.22,665612.0,5.7178,5.7362,5.7086,5.7178,665612.0
2015-12-21 13:50:00,6.23,6.23,6.18,6.2,909805.0,5.727,5.727,5.681,5.6994,909805.0
2015-12-21 14:00:00,6.21,6.21,6.18,6.21,847265.0,5.7086,5.7086,5.681,5.7086,847265.0
2015-12-21 14:10:00,6.21,6.21,6.15,6.16,972220.0,5.7086,5.7086,5.6535,5.6627,972220.0
2015-12-21 14:20:00,6.17,6.19,6.13,6.17,1358099.0,5.6718,5.6902,5.6351,5.6718,1358099.0
2015-12-21 14:30:00,6.16,6.22,6.14,6.22,1146137.0,5.6627,5.7178,5.6443,5.7178,1146137.0
2015-12-21 14:40:00,6.21,6.24,6.18,6.24,971123.0,5.7086,5.7362,5.681,5.7362,971123.0
2015-12-21 14:50:00,6.24,6.24,6.22,6.23,575692.0,5.7362,5.7362,5.7178,5.727,575692.0
2015-12-21 15:00:00,6.23,6.23,6.16,6.17,1407844.0,5.727,5.727,5.6627,5.6718,1407844.0
2015-12-21 15:10:00,6.18,6.21,6.16,6.21,599042.0,5.681,5.7086,5.6627,5.7086,599042.0
2015-12-21 15:20:00,6.21,6.22,6.2,6.21,834875.0,5.7086,5.7178,5.6994,5.7086,834875.0
2015-12-21 15:30:00,6.22,6.23,6.18,6.2,1298015.0,5.7178,5.727,5.681,5.6994,1298015.0
2015-12-21 15:40:00,6.21,6.22,6.19,6.22,1387835.0,5.7086,5.7178,5.6902,5.7178,1387835.0
2015-12-21 15:50:00,6.21,6.24,6.21,6.24,2190759.0,5.7086,5.7362,5.7086,5.7362,2190759.0
2015-12-22 09:30:00,6.28,6.28,6.22,6.25,1858321.0,5.773,5.773,5.7178,5.7454,1858321.0
2015-12-22 09:40:00,6.26,6.28,6.25,6.25,1623921.0,5.7546,5.773,5.7454,5.7454,1623921.0
2015-12-22 09:50:00,6.26,6.3,6.24,6.25,2217237.0,5.7546,5.7914,5.7362,5.7454,2217237.0
2015-12-22 10:00:00,6.26,6.3,6.25,6.29,1073937.0,5.7546,5.7914,5.7454,5.7822,1073937.0
2015-12-22 10:10:00,6.3,6.31,6.26,6.3,1428188.0,5.7914,5.8005,5.7546,5.7914,1428188.0
2015-12-22 10:20:00,6.3,6.34,6.3,6.32,1081108.0,5.7914,5.8281,5.7914,5.8097,1081108.0
2015-12-22 10:30:00,6.31,6.34,6.3,6.33,937668.0,5.8005,5.8281,5.7914,5.8189,937668.0
2015-12-22 10:40:00,6.33,6.36,6.32,6.33,1210125.0,5.8189,5.8465,5.8097,5.8189,1210125.0
2015-12-22 10:50:00,6.33,6.36,6.33,6.36,1172366.0,5.8189,5.8465,5.8189,5.8465,1172366.0
2015-12-22 11:00:00,6.35,6.39,6.35,6.38,949425.0,5.8373,5.8741,5.8373,5.8649,949425.0
2015-12-22 11:10:00,6.38,6.42,6.36,6.41,1304581.0,5.8649,5.9017,5.8465,5.8925,1304581.0
2015-12-22 11:20:00,6.4,6.41,6.36,6.39,1222136.0,5.8833,5.8925,5.8465,5.8741,1222136.0
2015-12-22 11:30:00,6.38,6.4,6.35,6.35,643945.0,5.8649,5.8833,5.8373,5.8373,643945.0
2015-12-22 11:40:00,6.35,6.36,6.32,6.35,701115.0,5.8373,5.8465,5.8097,5.8373,701115.0
2015-12-22 11:50:00,6.36,6.37,6.35,6.37,566801.0,5.8465,5.8557,5.8373,5.8557,566801.0
2015-12-22 12:00:00,6.37,6.43,6.36,6.41,1750320.0,5.8557,5.9109,5.8465,5.8925,1750320.0
2015-12-22 12:10:00,6.41,6.46,6.39,6.44,1326711.0,5.8925,5.9384,5.8741,5.92,1326711.0
2015-12-22 12:20:00,6.45,6.45,6.39,6.39,768497.0,5.9292,5.9292,5.8741,5.8741,768497.0
2015-12-22 12:30:00,6.39,6.4,6.37,6.37,606424.0,5.8741,5.8833,5.8557,5.8557,606424.0
2015-12-22 12:40:00,6.37,6.43,6.37,6.43,410447.0,5.8557,5.9109,5.8557,5.9109,410447.0
2015-12-22 12:50:00,6.43,6.44,6.42,6.43,588307.0,5.9109,5.92,5.9017,5.9109,588307.0
2015-12-22 13:00:00,6.44,6.46,6.42,6.43,800568.0,5.92,5.9384,5.9017,5.9109,800568.0
2015-12-22 13:10:00,6.42,6.43,6.41,6.42,443840.0,5.9017,5.9109,5.8925,5.9017,443840.0
2015-12-22 13:20:00,6.42,6.45,6.42,6.45,377153.0,5.9017,5.9292,5.9017,5.9292,377153.0
2015-12-22 13:30:00,6.45,6.45,6.43,6.44,558563.0,5.9292,5.9292,5.9109,5.92,558563.0
2015-12-22 13:40:00,6.43,6.45,6.41,6.45,645190.0,5.9109,5.9292,5.8925,5.9292,645190.0
2015-12-22 13:50:00,6.44,6.45,6.41,6.42,692251.0,5.92,5.9292,5.8925,5.9017,692251.0
2015-12-22 14:00:00,6.42,6.42,6.4,6.42,492613.0,5.9017,5.9017,5.8833,5.9017,492613.0
2015-12-22 14:10:00,6.42,6.44,6.4,6.4,531272.0,5.9017,5.92,5.8833,5.8833,531272.0
2015-12-22 14:20:00,6.4,6.42,6.39,6.4,697982.0,5.8833,5.9017,5.8741,5.8833,697982.0
2015-12-22 14:30:00,6.4,6.41,6.39,6.4,380211.0,5.8833,5.8925,5.8741,5.8833,380211.0
2015-12-22 14:40:00,6.39,6.42,6.39,6.42,473769.0,5.8741,5.9017,5.8741,5.9017,473769.0
2015-12-22 14:50:00,6.42,6.44,6.41,6.44,522075.0,5.9017,5.92,5.8925,5.92,522075.0
2015-12-22 15:00:00,6.44,6.45,6.42,6.44,1169586.0,5.92,5.9292,5.9017,5.92,1169586.0
2015-12-22 15:10:00,6.43,6.45,6.43,6.43,703567.0,5.9109,5.9292,5.9109,5.9109,703567.0
2015-12-22 15:20:00,6.43,6.45,6.43,6.45,844378.0,5.9109,5.9292,5.9109,5.9292,844378.0
2015-12-22 15:30:00,6.44,6.46,6.43,6.44,1372511.0,5.92,5.9384,5.9109,5.92,1372511.0
2015-12-22 15:40:00,6.44,6.44,6.37,6.41,1948508.0,5.92,5.92,5.8557,5.8925,1948508.0
2015-12-22 15:50:00,6.41,6.44,6.4,6.42,1757696.0,5.8925,5.92,5.8833,5.9017,1757696.0
2015-12-23 09:30:00,6.7,7.04,6.7,6.89,6349926.0,6.1591,6.4716,6.1591,6.3337,6349926.0
2015-12-23 09:40:00,6.89,6.98,6.88,6.89,1860806.0,6.3337,6.4165,6.3245,6.3337,1860806.0
2015-12-23 09:50:00,6.89,6.92,6.85,6.92,2165234.0,6.3337,6.3613,6.2969,6.3613,2165234.0
2015-12-23 10:00:00,6.92,6.97,6.9,6.94,1980008.0,6.3613,6.4073,6.3429,6.3797,1980008.0
2015-12-23 10:10:00,6.95,7.03,6.93,7.02,2679069.0,6.3889,6.4624,6.3705,6.4532,2679069.0
2015-12-23 10:20:00,7.02,7.05,6.99,7.04,2199820.0,6.4532,6.4808,6.4256,6.4716,2199820.0
2015-12-23 10:30:00,7.04,7.25,7.04,7.2,5913155.0,6.4716,6.6647,6.4716,6.6187,5913155.0
2015-12-23 10:40:00,7.21,7.26,7.18,7.23,3297301.0,6.6279,6.6738,6.6003,6.6463,3297301.0
2015-12-23 10:50:00,7.24,7.3,7.21,7.28,2397458.0,6.6555,6.7106,6.6279,6.6922,2397458.0
2015-12-23 11:00:00,7.27,7.3,7.26,7.28,1806931.0,6.683,6.7106,6.6738,6.6922,1806931.0
2015-12-23 11:10:00,7.27,7.27,7.19,7.26,1636450.0,6.683,6.683,6.6095,6.6738,1636450.0
2015-12-23 11:20:00,7.27,7.27,7.21,7.26,936837.0,6.683,6.683,6.6279,6.6738,936837.0
2015-12-23 11:30:00,7.26,7.26,7.19,7.19,1324044.0,6.6738,6.6738,6.6095,6.6095,1324044.0
2015-12-23 11:40:00,7.2,7.24,7.19,7.22,1321820.0,6.6187,6.6555,6.6095,6.6371,1321820.0
2015-12-23 11:50:00,7.21,7.27,7.2,7.27,957224.0,6.6279,6.683,6.6187,6.683,957224.0
2015-12-23 12:00:00,7.27,7.33,7.25,7.3,1615659.0,6.683,6.7382,6.6647,6.7106,1615659.0
2015-12-23 12:10:00,7.31,7.32,7.26,7.26,507592.0,6.7198,6.729,6.6738,6.6738,507592.0
2015-12-23 12:20:00,7.27,7.3,7.26,7.29,800194.0,6.683,6.7106,6.6738,6.7014,800194.0
2015-12-23 12:30:00,7.29,7.36,7.29,7.33,2094505.0,6.7014,6.7658,6.7014,6.7382,2094505.0
2015-12-23 12:40:00,7.33,7.34,7.27,7.31,1069717.0,6.7382,6.7474,6.683,6.7198,1069717.0
2015-12-23 12:50:00,7.3,7.34,7.3,7.32,766767.0,6.7106,6.7474,6.7106,6.729,766767.0
2015-12-23 13:00:00,7.32,7.35,7.32,7.34,637075.0,6.729,6.7566,6.729,6.7474,637075.0
2015-12-23 13:10:00,7.34,7.34,7.29,7.29,749498.0,6.7474,6.7474,6.7014,6.7014,749498.0
2015-12-23 13:20:00,7.29,7.33,7.28,7.33,795495.0,6.7014,6.7382,6.6922,6.7382,795495.0
2015-12-23 13:30:00,7.32,7.35,7.3,7.31,869564.0,6.729,6.7566,6.7106,6.7198,869564.0
2015-12-23 13:40:00,7.31,7.31,7.28,7.29,1188969.0,6.7198,6.7198,6.6922,6.7014,1188969.0
2015-12-23 13:50:00,7.29,7.3,7.28,7.3,506985.0,6.7014,6.7106,6.6922,6.7106,506985.0
2015-12-23 14:00:00,7.29,7.32,7.29,7.3,975231.0,6.7014,6.729,6.7014,6.7106,975231.0
2015-12-23 14:10:00,7.31,7.33,7.29,7.33,1007339.0,6.7198,6.7382,6.7014,6.7382,1007339.0
2015-12-23 14:20:00,7.33,7.37,7.32,7.36,1835549.0,6.7382,6.775,6.729,6.7658,1835549.0
2015-12-23 14:30:00,7.37,7.42,7.36,7.4,1563208.0,6.775,6.8209,6.7658,6.8025,1563208.0
2015-12-23 14:40:00,7.41,7.41,7.37,7.41,1135165.0,6.8117,6.8117,6.775,6.8117,1135165.0
2015-12-23 14:50:00,7.4,7.44,7.37,7.42,1492104.0,6.8025,6.8393,6.775,6.8209,1492104.0
2015-12-23 15:00:00,7.43,7.5,7.42,7.46,2151627.0,6.8301,6.8945,6.8209,6.8577,2151627.0
2015-12-23 15:10:00,7.46,7.5,7.43,7.46,1576208.0,6.8577,6.8945,6.8301,6.8577,1576208.0
2015-12-23 15:20:00,7.46,7.5,7.45,7.49,1521371.0,6.8577,6.8945,6.8485,6.8853,1521371.0
2015-12-23 15:30:00,7.49,7.53,7.47,7.48,2197865.0,6.8853,6.922,6.8669,6.8761,2197865.0
2015-12-23 15:40:00,7.49,7.49,7.43,7.45,2185246.0,6.8853,6.8853,6.8301,6.8485,2185246.0
2015-12-23 15:50:00,7.45,7.49,7.44,7.46,5186846.0,6.8485,6.8853,6.8393,6.8577,5186846.0
2015-12-24 09:30:00,7.53,7.6,7.36,7.4,3194302.0,6.922,6.9864,6.7658,6.8025,3194302.0
2015-12-24 09:40:00,7.41,7.42,7.33,7.37,1437982.0,6.8117,6.8209,6.7382,6.775,1437982.0
2015-12-24 09:50:00,7.37,7.43,7.33,7.36,686751.0,6.775,6.8301,6.7382,6.7658,686751.0
2015-12-24 10:00:00,7.36,7.37,7.26,7.33,1201109.0,6.7658,6.775,6.6738,6.7382,1201109.0
2015-12-24 10:10:00,7.33,7.42,7.32,7.42,942956.0,6.7382,6.8209,6.729,6.8209,942956.0
2015-12-24 10:20:00,7.41,7.47,7.38,7.44,900524.0,6.8117,6.8669,6.7842,6.8393,900524.0
2015-12-24 10:30:00,7.45,7.45,7.38,7.43,921244.0,6.8485,6.8485,6.7842,6.8301,921244.0
2015-12-24 10:40:00,7.43,7.52,7.41,7.49,1176936.0,6.8301,6.9129,6.8117,6.8853,1176936.0
2015-12-24 10:50:00,7.49,7.53,7.48,7.52,853637.0,6.8853,6.922,6.8761,6.9129,853637.0
2015-12-24 11:00:00,7.53,7.58,7.52,7.57,1363340.0,6.922,6.968,6.9129,6.9588,1363340.0
2015-12-24 11:10:00,7.58,7.58,7.53,7.54,653163.0,6.968,6.968,6.922,6.9312,653163.0
2015-12-24 11:20:00,7.54,7.59,7.53,7.59,553387.0,6.9312,6.9772,6.922,6.9772,553387.0
2015-12-24 11:30:00,7.59,7.63,7.58,7.58,883007.0,6.9772,7.014,6.968,6.968,883007.0
2015-12-24 11:40:00,7.59,7.59,7.54,7.55,550590.0,6.9772,6.9772,6.9312,6.9404,550590.0
2015-12-24 11:50:00,7.55,7.56,7.5,7.54,947982.0,6.9404,6.9496,6.8945,6.9312,947982.0
2015-12-24 12:00:00,7.54,7.59,7.51,7.58,555176.0,6.9312,6.9772,6.9037,6.968,555176.0
2015-12-24 12:10:00,7.58,7.63,7.55,7.63,703717.0,6.968,7.014,6.9404,7.014,703717.0
2015-12-24 12:20:00,7.62,7.64,7.56,7.6,542282.0,7.0048,7.0232,6.9496,6.9864,542282.0
2015-12-24 12:30:00,7.6,7.61,7.54,7.58,727801.0,6.9864,6.9956,6.9312,6.968,727801.0
2015-12-24 12:40:00,7.58,7.6,7.56,7.6,1054884.0,6.968,6.9864,6.9496,6.9864,1054884.0
2015-12-24 12:50:00,7.6,7.6,7.55,7.56,1665436.0,6.9864,6.9864,6.9404,6.9496,1665436.0
2015-12-28 09:30:00,7.33,7.33,7.08,7.27,3128193.0,6.7382,6.7382,6.5084,6.683,3128193.0
2015-12-28 09:40:00,7.27,7.28,7.13,7.16,1586374.0,6.683,6.6922,6.5543,6.5819,1586374.0
2015-12-28 09:50:00,7.15,7.19,7.1,7.13,1195140.0,6.5727,6.6095,6.5268,6.5543,1195140.0
2015-12-28 10:00:00,7.13,7.13,7.02,7.02,1509610.0,6.5543,6.5543,6.4532,6.4532,1509610.0
2015-12-28 10:10:00,7.02,7.08,7.02,7.04,1129698.0,6.4532,6.5084,6.4532,6.4716,1129698.0
2015-12-28 10:20:00,7.03,7.04,7.0,7.02,1042500.0,6.4624,6.4716,6.4348,6.4532,1042500.0
2015-12-28 10:30:00,7.02,7.1,7.0,7.03,991267.0,6.4532,6.5268,6.4348,6.4624,991267.0
2015-12-28 10:40:00,7.03,7.04,6.95,6.99,1346484.0,6.4624,6.4716,6.3889,6.4256,1346484.0
2015-12-28 10:50:00,6.99,7.0,6.96,6.96,483278.0,6.4256,6.4348,6.3981,6.3981,483278.0
2015-12-28 11:00:00,6.97,6.98,6.93,6.97,1048838.0,6.4073,6.4165,6.3705,6.4073,1048838.0
2015-12-28 11:10:00,6.96,6.97,6.9,6.93,929229.0,6.3981,6.4073,6.3429,6.3705,929229.0
2015-12-28 11:20:00,6.93,6.95,6.86,6.88,1335134.0,6.3705,6.3889,6.3061,6.3245,1335134.0
2015-12-28 11:30:00,6.88,6.96,6.86,6.93,1006014.0,6.3245,6.3981,6.3061,6.3705,1006014.0
2015-12-28 11:40:00,6.93,6.98,6.9,6.96,1082651.0,6.3705,6.4165,6.3429,6.3981,1082651.0
2015-12-28 11:50:00,6.96,7.03,6.95,7.0,1382682.0,6.3981,6.4624,6.3889,6.4348,1382682.0
2015-12-28 12:00:00,7.0,7.07,6.99,7.06,936575.0,6.4348,6.4992,6.4256,6.49,936575.0
2015-12-28 12:10:00,7.07,7.07,7.0,7.02,855657.0,6.4992,6.4992,6.4348,6.4532,855657.0
2015-12-28 12:20:00,7.02,7.03,7.0,7.02,446415.0,6.4532,6.4624,6.4348,6.4532,446415.0
2015-12-28 12:30:00,7.02,7.03,6.99,7.02,693734.0,6.4532,6.4624,6.4256,6.4532,693734.0
2015-12-28 12:40:00,7.01,7.03,6.99,6.99,528854.0,6.444,6.4624,6.4256,6.4256,528854.0
2015-12-28 12:50:00,7.0,7.01,6.95,6.96,507293.0,6.4348,6.444,6.3889,6.3981,507293.0
2015-12-28 13:00:00,6.95,6.97,6.94,6.95,750618.0,6.3889,6.4073,6.3797,6.3889,750618.0
2015-12-28 13:10:00,6.95,7.0,6.94,6.98,430851.0,6.3889,6.4348,6.3797,6.4165,430851.0
2015-12-28 13:20:00,6.99,7.0,6.95,6.95,618813.0,6.4256,6.4348,6.3889,6.3889,618813.0
2015-12-28 13:30:00,6.95,6.99,6.95,6.96,576836.0,6.3889,6.4256,6.3889,6.3981,576836.0
2015-12-28 13:40:00,6.96,6.96,6.94,6.95,608081.0,6.3981,6.3981,6.3797,6.3889,608081.0
2015-12-28 13:50:00,6.95,6.96,6.9,6.92,571811.0,6.3889,6.3981,6.3429,6.3613,571811.0
2015-12-28 14:00:00,6.92,6.92,6.9,6.91,460600.0,6.3613,6.3613,6.3429,6.3521,460600.0
2015-12-28 14:10:00,6.91,6.93,6.89,6.93,960424.0,6.3521,6.3705,6.3337,6.3705,960424.0
2015-12-28 14:20:00,6.93,6.93,6.91,6.91,369648.0,6.3705,6.3705,6.3521,6.3521,369648.0
2015-12-28 14:30:00,6.91,6.93,6.91,6.93,708396.0,6.3521,6.3705,6.3521,6.3705,708396.0
2015-12-28 14:40:00,6.93,6.93,6.9,6.91,937721.0,6.3705,6.3705,6.3429,6.3521,937721.0
2015-12-28 14:50:00,6.91,6.91,6.87,6.87,837502.0,6.3521,6.3521,6.3153,6.3153,837502.0
2015-12-28 15:00:00,6.88,6.88,6.83,6.84,1352384.0,6.3245,6.3245,6.2786,6.2878,1352384.0
2015-12-28 15:10:00,6.83,6.84,6.82,6.83,795739.0,6.2786,6.2878,6.2694,6.2786,795739.0
2015-12-28 15:20:00,6.83,6.84,6.82,6.83,1102188.0,6.2786,6.2878,6.2694,6.2786,1102188.0
2015-12-28 15:30:00,6.83,6.84,6.81,6.83,2023861.0,6.2786,6.2878,6.2602,6.2786,2023861.0
2015-12-28 15:40:00,6.83,6.86,6.82,6.84,2047797.0,6.2786,6.3061,6.2694,6.2878,2047797.0
2015-12-28 15:50:00,6.85,6.85,6.84,6.84,1984343.0,6.2969,6.2969,6.2878,6.2878,1984343.0
2015-12-29 09:30:00,7.15,7.29,7.1,7.21,3870433.0,6.5727,6.7014,6.5268,6.6279,3870433.0
2015-12-29 09:40:00,7.21,7.22,7.14,7.14,1479476.0,6.6279,6.6371,6.5635,6.5635,1479476.0
2015-12-29 09:50:00,7.14,7.17,7.06,7.1,1776542.0,6.5635,6.5911,6.49,6.5268,1776542.0
2015-12-29 10:00:00,7.1,7.11,7.03,7.04,1894789.0,6.5268,6.536,6.4624,6.4716,1894789.0
2015-12-29 10:10:00,7.04,7.06,7.02,7.02,605053.0,6.4716,6.49,6.4532,6.4532,605053.0
2015-12-29 10:20:00,7.03,7.03,7.01,7.01,927843.0,6.4624,6.4624,6.444,6.444,927843.0
2015-12-29 10:30:00,7.01,7.03,6.98,6.99,1771751.0,6.444,6.4624,6.4165,6.4256,1771751.0
2015-12-29 10:40:00,7.0,7.01,6.97,7.0,1111581.0,6.4348,6.444,6.4073,6.4348,1111581.0
2015-12-29 10:50:00,6.99,7.01,6.95,6.95,790646.0,6.4256,6.444,6.3889,6.3889,790646.0
2015-12-29 11:00:00,6.95,6.99,6.91,6.96,1470614.0,6.3889,6.4256,6.3521,6.3981,1470614.0
2015-12-29 11:10:00,6.97,6.98,6.95,6.98,562545.0,6.4073,6.4165,6.3889,6.4165,562545.0
2015-12-29 11:20:00,6.98,6.98,6.94,6.95,882151.0,6.4165,6.4165,6.3797,6.3889,882151.0
2015-12-29 11:30:00,6.95,6.97,6.91,6.92,993053.0,6.3889,6.4073,6.3521,6.3613,993053.0
2015-12-29 11:40:00,6.92,6.93,6.86,6.88,1192705.0,6.3613,6.3705,6.3061,6.3245,1192705.0
2015-12-29 11:50:00,6.89,6.94,6.88,6.93,535828.0,6.3337,6.3797,6.3245,6.3705,535828.0
2015-12-29 12:00:00,6.93,6.96,6.92,6.95,771800.0,6.3705,6.3981,6.3613,6.3889,771800.0
2015-12-29 12:10:00,6.94,6.99,6.93,6.97,617207.0,6.3797,6.4256,6.3705,6.4073,617207.0
2015-12-29 12:20:00,6.96,6.97,6.95,6.96,221789.0,6.3981,6.4073,6.3889,6.3981,221789.0
2015-12-29 12:30:00,6.96,6.96,6.9,6.9,749084.0,6.3981,6.3981,6.3429,6.3429,749084.0
2015-12-29 12:40:00,6.91,6.94,6.9,6.93,472211.0,6.3521,6.3797,6.3429,6.3705,472211.0
2015-12-29 12:50:00,6.92,6.93,6.91,6.92,255143.0,6.3613,6.3705,6.3521,6.3613,255143.0
2015-12-29 13:00:00,6.92,6.92,6.91,6.91,258606.0,6.3613,6.3613,6.3521,6.3521,258606.0
2015-12-29 13:10:00,6.92,6.97,6.91,6.95,728636.0,6.3613,6.4073,6.3521,6.3889,728636.0
2015-12-29 13:20:00,6.96,6.96,6.94,6.95,484403.0,6.3981,6.3981,6.3797,6.3889,484403.0
2015-12-29 13:30:00,6.95,6.96,6.93,6.94,384826.0,6.3889,6.3981,6.3705,6.3797,384826.0
2015-12-29 13:40:00,6.94,6.98,6.93,6.98,388965.0,6.3797,6.4165,6.3705,6.4165,388965.0
2015-12-29 13:50:00,6.98,7.01,6.97,7.0,560875.0,6.4165,6.444,6.4073,6.4348,560875.0
2015-12-29 14:00:00,7.0,7.04,6.99,7.0,849663.0,6.4348,6.4716,6.4256,6.4348,849663.0
2015-12-29 14:10:00,7.0,7.01,6.99,7.01,584530.0,6.4348,6.444,6.4256,6.444,584530.0
2015-12-29 14:20:00,7.0,7.04,6.99,7.01,627823.0,6.4348,6.4716,6.4256,6.444,627823.0
2015-12-29 14:30:00,7.01,7.01,6.97,6.97,568731.0,6.444,6.444,6.4073,6.4073,568731.0
2015-12-29 14:40:00,6.97,6.98,6.97,6.97,238482.0,6.4073,6.4165,6.4073,6.4073,238482.0
2015-12-29 14:50:00,6.98,7.0,6.97,6.99,539282.0,6.4165,6.4348,6.4073,6.4256,539282.0
2015-12-29 15:00:00,6.99,7.01,6.98,7.01,576059.0,6.4256,6.444,6.4165,6.444,576059.0
2015-12-29 15:10:00,7.0,7.01,7.0,7.0,377582.0,6.4348,6.444,6.4348,6.4348,377582.0
2015-12-29 15:20:00,7.0,7.01,6.98,7.0,516446.0,6.4348,6.444,6.4165,6.4348,516446.0
2015-12-29 15:30:00,7.0,7.0,6.98,6.99,630373.0,6.4348,6.4348,6.4165,6.4256,630373.0
2015-12-29 15:40:00,6.99,6.99,6.98,6.98,601101.0,6.4256,6.4256,6.4165,6.4165,601101.0
2015-12-29 15:50:00,6.98,6.99,6.96,6.97,1886372.0,6.4165,6.4256,6.3981,6.4073,1886372.0
2015-12-30 09:30:00,6.74,6.89,6.68,6.84,1947634.0,6.1958,6.3337,6.1407,6.2878,1947634.0
2015-12-30 09:40:00,6.83,6.89,6.78,6.87,806654.0,6.2786,6.3337,6.2326,6.3153,806654.0
2015-12-30 09:50:00,6.87,6.93,6.87,6.91,966976.0,6.3153,6.3705,6.3153,6.3521,966976.0
2015-12-30 10:00:00,6.92,6.94,6.86,6.86,785706.0,6.3613,6.3797,6.3061,6.3061,785706.0
2015-12-30 10:10:00,6.87,6.87,6.79,6.8,778631.0,6.3153,6.3153,6.2418,6.251,778631.0
2015-12-30 10:20:00,6.8,6.8,6.76,6.77,978777.0,6.251,6.251,6.2142,6.2234,978777.0
2015-12-30 10:30:00,6.77,6.8,6.75,6.76,851967.0,6.2234,6.251,6.205,6.2142,851967.0
2015-12-30 10:40:00,6.77,6.81,6.76,6.77,655695.0,6.2234,6.2602,6.2142,6.2234,655695.0
2015-12-30 10:50:00,6.77,6.78,6.74,6.77,802689.0,6.2234,6.2326,6.1958,6.2234,802689.0
2015-12-30 11:00:00,6.76,6.87,6.76,6.87,972805.0,6.2142,6.3153,6.2142,6.3153,972805.0
2015-12-30 11:10:00,6.86,6.89,6.84,6.84,770863.0,6.3061,6.3337,6.2878,6.2878,770863.0
2015-12-30 11:20:00,6.85,6.86,6.8,6.83,488666.0,6.2969,6.3061,6.251,6.2786,488666.0
2015-12-30 11:30:00,6.83,6.85,6.81,6.82,360214.0,6.2786,6.2969,6.2602,6.2694,360214.0
2015-12-30 11:40:00,6.82,6.82,6.78,6.8,443516.0,6.2694,6.2694,6.2326,6.251,443516.0
2015-12-30 11:50:00,6.8,6.84,6.79,6.82,484575.0,6.251,6.2878,6.2418,6.2694,484575.0
2015-12-30 12:00:00,6.83,6.84,6.79,6.79,398128.0,6.2786,6.2878,6.2418,6.2418,398128.0
2015-12-30 12:10:00,6.8,6.8,6.76,6.79,606647.0,6.251,6.251,6.2142,6.2418,606647.0
2015-12-30 12:20:00,6.79,6.79,6.76,6.77,352560.0,6.2418,6.2418,6.2142,6.2234,352560.0
2015-12-30 12:30:00,6.77,6.77,6.72,6.75,873905.0,6.2234,6.2234,6.1774,6.205,873905.0
2015-12-30 12:40:00,6.74,6.75,6.71,6.72,523504.0,6.1958,6.205,6.1683,6.1774,523504.0
2015-12-30 12:50:00,6.73,6.74,6.71,6.74,359156.0,6.1866,6.1958,6.1683,6.1958,359156.0
2015-12-30 13:00:00,6.74,6.79,6.73,6.79,544161.0,6.1958,6.2418,6.1866,6.2418,544161.0
2015-12-30 13:10:00,6.79,6.8,6.78,6.79,486844.0,6.2418,6.251,6.2326,6.2418,486844.0
2015-12-30 13:20:00,6.79,6.8,6.78,6.79,250480.0,6.2418,6.251,6.2326,6.2418,250480.0
2015-12-30 13:30:00,6.79,6.79,6.76,6.76,326540.0,6.2418,6.2418,6.2142,6.2142,326540.0
2015-12-30 13:40:00,6.77,6.77,6.75,6.75,319360.0,6.2234,6.2234,6.205,6.205,319360.0
2015-12-30 13:50:00,6.75,6.77,6.74,6.76,359145.0,6.205,6.2234,6.1958,6.2142,359145.0
2015-12-30 14:00:00,6.75,6.76,6.73,6.75,265144.0,6.205,6.2142,6.1866,6.205,265144.0
2015-12-30 14:10:00,6.75,6.77,6.74,6.77,335176.0,6.205,6.2234,6.1958,6.2234,335176.0
2015-12-30 14:20:00,6.77,6.78,6.75,6.77,347154.0,6.2234,6.2326,6.205,6.2234,347154.0
2015-12-30 14:30:00,6.78,6.78,6.76,6.77,273223.0,6.2326,6.2326,6.2142,6.2234,273223.0
2015-12-30 14:40:00,6.77,6.77,6.74,6.74,520429.0,6.2234,6.2234,6.1958,6.1958,520429.0
2015-12-30 14:50:00,6.75,6.75,6.74,6.75,252975.0,6.205,6.205,6.1958,6.205,252975.0
2015-12-30 15:00:00,6.75,6.77,6.74,6.77,639910.0,6.205,6.2234,6.1958,6.2234,639910.0
2015-12-30 15:10:00,6.77,6.78,6.75,6.78,420944.0,6.2234,6.2326,6.205,6.2326,420944.0
2015-12-30 15:20:00,6.78,6.8,6.77,6.79,491437.0,6.2326,6.251,6.2234,6.2418,491437.0
2015-12-30 15:30:00,6.8,6.8,6.75,6.78,1235925.0,6.251,6.251,6.205,6.2326,1235925.0
2015-12-30 15:40:00,6.78,6.79,6.74,6.75,1262333.0,6.2326,6.2418,6.1958,6.205,1262333.0
2015-12-30 15:50:00,6.75,6.77,6.75,6.76,1469339.0,6.205,6.2234,6.205,6.2142,1469339.0
2015-12-31 09:30:00,6.69,6.85,6.68,6.84,1137889.0,6.1499,6.2969,6.1407,6.2878,1137889.0
2015-12-31 09:40:00,6.85,6.93,6.78,6.81,924036.0,6.2969,6.3705,6.2326,6.2602,924036.0
2015-12-31 09:50:00,6.81,6.82,6.76,6.78,599964.0,6.2602,6.2694,6.2142,6.2326,599964.0
2015-12-31 10:00:00,6.78,6.81,6.77,6.8,365687.0,6.2326,6.2602,6.2234,6.251,365687.0
2015-12-31 10:10:00,6.8,6.87,6.79,6.87,720528.0,6.251,6.3153,6.2418,6.3153,720528.0
2015-12-31 10:20:00,6.87,6.88,6.82,6.85,539650.0,6.3153,6.3245,6.2694,6.2969,539650.0
2015-12-31 10:30:00,6.85,6.86,6.82,6.85,625888.0,6.2969,6.3061,6.2694,6.2969,625888.0
2015-12-31 10:40:00,6.85,6.85,6.78,6.81,527123.0,6.2969,6.2969,6.2326,6.2602,527123.0
2015-12-31 10:50:00,6.8,6.83,6.78,6.82,333319.0,6.251,6.2786,6.2326,6.2694,333319.0
2015-12-31 11:00:00,6.82,6.89,6.82,6.83,1091754.0,6.2694,6.3337,6.2694,6.2786,1091754.0
2015-12-31 11:10:00,6.83,6.86,6.81,6.83,491388.0,6.2786,6.3061,6.2602,6.2786,491388.0
2015-12-31 11:20:00,6.82,6.85,6.8,6.83,525317.0,6.2694,6.2969,6.251,6.2786,525317.0
2015-12-31 11:30:00,6.82,6.85,6.81,6.84,549072.0,6.2694,6.2969,6.2602,6.2878,549072.0
2015-12-31 11:40:00,6.83,6.86,6.82,6.86,519598.0,6.2786,6.3061,6.2694,6.3061,519598.0
2015-12-31 11:50:00,6.86,6.87,6.83,6.84,543236.0,6.3061,6.3153,6.2786,6.2878,543236.0
2015-12-31 12:00:00,6.85,6.85,6.81,6.84,549894.0,6.2969,6.2969,6.2602,6.2878,549894.0
2015-12-31 12:10:00,6.83,6.84,6.79,6.84,843548.0,6.2786,6.2878,6.2418,6.2878,843548.0
2015-12-31 12:20:00,6.84,6.88,6.83,6.86,544405.0,6.2878,6.3245,6.2786,6.3061,544405.0
2015-12-31 12:30:00,6.86,6.87,6.82,6.83,416219.0,6.3061,6.3153,6.2694,6.2786,416219.0
2015-12-31 12:40:00,6.83,6.85,6.81,6.81,266880.0,6.2786,6.2969,6.2602,6.2602,266880.0
2015-12-31 12:50:00,6.82,6.82,6.79,6.79,369186.0,6.2694,6.2694,6.2418,6.2418,369186.0
2015-12-31 13:00:00,6.8,6.8,6.76,6.77,739402.0,6.251,6.251,6.2142,6.2234,739402.0
2015-12-31 13:10:00,6.78,6.8,6.77,6.79,370940.0,6.2326,6.251,6.2234,6.2418,370940.0
2015-12-31 13:20:00,6.78,6.8,6.77,6.78,318900.0,6.2326,6.251,6.2234,6.2326,318900.0
2015-12-31 13:30:00,6.77,6.78,6.74,6.75,509840.0,6.2234,6.2326,6.1958,6.205,509840.0
2015-12-31 13:40:00,6.75,6.77,6.73,6.74,376320.0,6.205,6.2234,6.1866,6.1958,376320.0
2015-12-31 13:50:00,6.75,6.77,6.73,6.75,529836.0,6.205,6.2234,6.1866,6.205,529836.0
2015-12-31 14:00:00,6.74,6.76,6.73,6.74,360098.0,6.1958,6.2142,6.1866,6.1958,360098.0
2015-12-31 14:10:00,6.74,6.78,6.73,6.74,431145.0,6.1958,6.2326,6.1866,6.1958,431145.0
2015-12-31 14:20:00,6.74,6.75,6.72,6.72,484080.0,6.1958,6.205,6.1774,6.1774,484080.0
2015-12-31 14:30:00,6.72,6.73,6.69,6.7,645078.0,6.1774,6.1866,6.1499,6.1591,645078.0
2015-12-31 14:40:00,6.7,6.75,6.7,6.72,640506.0,6.1591,6.205,6.1591,6.1774,640506.0
2015-12-31 14:50:00,6.73,6.75,6.72,6.74,657560.0,6.1866,6.205,6.1774,6.1958,657560.0
2015-12-31 15:00:00,6.73,6.75,6.73,6.74,273113.0,6.1866,6.205,6.1866,6.1958,273113.0
2015-12-31 15:10:00,6.74,6.76,6.73,6.76,453940.0,6.1958,6.2142,6.1866,6.2142,453940.0
2015-12-31 15:20:00,6.75,6.77,6.74,6.74,527392.0,6.205,6.2234,6.1958,6.1958,527392.0
2015-12-31 15:30:00,6.74,6.78,6.74,6.75,511888.0,6.1958,6.2326,6.1958,6.205,511888.0
2015-12-31 15:40:00,6.75,6.79,6.75,6.76,820059.0,6.205,6.2418,6.205,6.2142,820059.0
2015-12-31 15:50:00,6.77,6.78,6.75,6.76,1563932.0,6.2234,6.2326,6.205,6.2142,1563932.0
2016-01-04 09:30:00,6.6,6.7,6.56,6.67,2082519.0,6.0671,6.1591,6.0304,6.1315,2082519.0
2016-01-04 09:40:00,6.67,6.68,6.55,6.56,1278456.0,6.1315,6.1407,6.0212,6.0304,1278456.0
2016-01-04 09:50:00,6.57,6.68,6.56,6.64,1020145.0,6.0396,6.1407,6.0304,6.1039,1020145.0
2016-01-04 10:00:00,6.63,6.72,6.6,6.7,1215760.0,6.0947,6.1774,6.0671,6.1591,1215760.0
2016-01-04 10:10:00,6.7,6.76,6.68,6.71,1283482.0,6.1591,6.2142,6.1407,6.1683,1283482.0
2016-01-04 10:20:00,6.71,6.74,6.6,6.61,925067.0,6.1683,6.1958,6.0671,6.0763,925067.0
2016-01-04 10:30:00,6.61,6.62,6.5,6.51,1638691.0,6.0763,6.0855,5.9752,5.9844,1638691.0
2016-01-04 10:40:00,6.51,6.54,6.46,6.5,2106352.0,5.9844,6.012,5.9384,5.9752,2106352.0
2016-01-04 10:50:00,6.5,6.51,6.42,6.44,983186.0,5.9752,5.9844,5.9017,5.92,983186.0
2016-01-04 11:00:00,6.43,6.44,6.37,6.38,1675415.0,5.9109,5.92,5.8557,5.8649,1675415.0
2016-01-04 11:10:00,6.39,6.4,6.33,6.37,1375781.0,5.8741,5.8833,5.8189,5.8557,1375781.0
2016-01-04 11:20:00,6.36,6.38,6.33,6.34,984520.0,5.8465,5.8649,5.8189,5.8281,984520.0
2016-01-04 11:30:00,6.34,6.36,6.3,6.32,1244760.0,5.8281,5.8465,5.7914,5.8097,1244760.0
2016-01-04 11:40:00,6.32,6.35,6.3,6.35,890278.0,5.8097,5.8373,5.7914,5.8373,890278.0
2016-01-04 11:50:00,6.35,6.39,6.33,6.36,1066848.0,5.8373,5.8741,5.8189,5.8465,1066848.0
2016-01-04 12:00:00,6.36,6.41,6.34,6.37,744959.0,5.8465,5.8925,5.8281,5.8557,744959.0
2016-01-04 12:10:00,6.38,6.41,6.37,6.37,697246.0,5.8649,5.8925,5.8557,5.8557,697246.0
2016-01-04 12:20:00,6.38,6.39,6.35,6.38,445732.0,5.8649,5.8741,5.8373,5.8649,445732.0
2016-01-04 12:30:00,6.38,6.39,6.36,6.38,291316.0,5.8649,5.8741,5.8465,5.8649,291316.0
2016-01-04 12:40:00,6.37,6.43,6.36,6.41,750206.0,5.8557,5.9109,5.8465,5.8925,750206.0
2016-01-04 12:50:00,6.42,6.45,6.39,6.4,756186.0,5.9017,5.9292,5.8741,5.8833,756186.0
2016-01-04 13:00:00,6.4,6.47,6.4,6.47,777323.0,5.8833,5.9476,5.8833,5.9476,777323.0
2016-01-04 13:10:00,6.47,6.49,6.45,6.46,1171233.0,5.9476,5.966,5.9292,5.9384,1171233.0
2016-01-04 13:20:00,6.47,6.5,6.44,6.47,1073724.0,5.9476,5.9752,5.92,5.9476,1073724.0
2016-01-04 13:30:00,6.48,6.54,6.47,6.54,929287.0,5.9568,6.012,5.9476,6.012,929287.0
2016-01-04 13:40:00,6.53,6.54,6.48,6.51,583473.0,6.0028,6.012,5.9568,5.9844,583473.0
2016-01-04 13:50:00,6.5,6.53,6.48,6.49,583631.0,5.9752,6.0028,5.9568,5.966,583631.0
2016-01-04 14:00:00,6.49,6.51,6.47,6.49,448409.0,5.966,5.9844,5.9476,5.966,448409.0
2016-01-04 14:10:00,6.49,6.5,6.47,6.5,943574.0,5.966,5.9752,5.9476,5.9752,943574.0
2016-01-04 14:20:00,6.5,6.51,6.48,6.5,516530.0,5.9752,5.9844,5.9568,5.9752,516530.0
2016-01-04 14:30:00,6.5,6.5,6.46,6.49,478428.0,5.9752,5.9752,5.9384,5.966,478428.0
2016-01-04 14:40:00,6.48,6.53,6.48,6.52,711547.0,5.9568,6.0028,5.9568,5.9936,711547.0
2016-01-04 14:50:00,6.53,6.53,6.48,6.5,728883.0,6.0028,6.0028,5.9568,5.9752,728883.0
2016-01-04 15:00:00,6.51,6.51,6.48,6.49,502167.0,5.9844,5.9844,5.9568,5.966,502167.0
2016-01-04 15:10:00,6.48,6.53,6.48,6.51,998999.0,5.9568,6.0028,5.9568,5.9844,998999.0
2016-01-04 15:20:00,6.51,6.54,6.5,6.54,626466.0,5.9844,6.012,5.9752,6.012,626466.0
2016-01-04 15:30:00,6.53,6.56,6.52,6.54,1319326.0,6.0028,6.0304,5.9936,6.012,1319326.0
2016-01-04 15:40:00,6.54,6.56,6.52,6.54,1313871.0,6.012,6.0304,5.9936,6.012,1313871.0
2016-01-04 15:50:00,6.54,6.55,6.52,6.55,2187760.0,6.012,6.0212,5.9936,6.0212,2187760.0
2016-01-05 09:30:00,6.62,6.68,6.59,6.64,1686840.0,6.0855,6.1407,6.0579,6.1039,1686840.0
2016-01-05 09:40:00,6.63,6.68,6.57,6.6,1701634.0,6.0947,6.1407,6.0396,6.0671,1701634.0
2016-01-05 09:50:00,6.61,6.64,6.54,6.59,1123850.0,6.0763,6.1039,6.012,6.0579,1123850.0
2016-01-05 10:00:00,6.58,6.71,6.58,6.64,1407821.0,6.0487,6.1683,6.0487,6.1039,1407821.0
2016-01-05 10:10:00,6.65,6.67,6.57,6.61,838931.0,6.1131,6.1315,6.0396,6.0763,838931.0
2016-01-05 10:20:00,6.61,6.61,6.55,6.57,847783.0,6.0763,6.0763,6.0212,6.0396,847783.0
2016-01-05 10:30:00,6.56,6.6,6.53,6.57,1160011.0,6.0304,6.0671,6.0028,6.0396,1160011.0
2016-01-05 10:40:00,6.57,6.62,6.51,6.6,953045.0,6.0396,6.0855,5.9844,6.0671,953045.0
2016-01-05 10:50:00,6.61,6.63,6.58,6.62,566603.0,6.0763,6.0947,6.0487,6.0855,566603.0
2016-01-05 11:00:00,6.63,6.65,6.6,6.62,585741.0,6.0947,6.1131,6.0671,6.0855,585741.0
2016-01-05 11:10:00,6.63,6.63,6.58,6.59,576670.0,6.0947,6.0947,6.0487,6.0579,576670.0
2016-01-05 11:20:00,6.6,6.62,6.54,6.6,620066.0,6.0671,6.0855,6.012,6.0671,620066.0
2016-01-05 11:30:00,6.6,6.62,6.56,6.57,600485.0,6.0671,6.0855,6.0304,6.0396,600485.0
2016-01-05 11:40:00,6.57,6.6,6.56,6.6,388308.0,6.0396,6.0671,6.0304,6.0671,388308.0
2016-01-05 11:50:00,6.6,6.62,6.57,6.58,454017.0,6.0671,6.0855,6.0396,6.0487,454017.0
2016-01-05 12:00:00,6.58,6.59,6.55,6.58,391180.0,6.0487,6.0579,6.0212,6.0487,391180.0
2016-01-05 12:10:00,6.57,6.59,6.54,6.58,461399.0,6.0396,6.0579,6.012,6.0487,461399.0
2016-01-05 12:20:00,6.58,6.61,6.55,6.58,767300.0,6.0487,6.0763,6.0212,6.0487,767300.0
2016-01-05 12:30:00,6.58,6.63,6.56,6.62,640540.0,6.0487,6.0947,6.0304,6.0855,640540.0
2016-01-05 12:40:00,6.63,6.63,6.6,6.61,430289.0,6.0947,6.0947,6.0671,6.0763,430289.0
2016-01-05 12:50:00,6.61,6.62,6.6,6.61,435693.0,6.0763,6.0855,6.0671,6.0763,435693.0
2016-01-05 13:00:00,6.62,6.64,6.6,6.61,636985.0,6.0855,6.1039,6.0671,6.0763,636985.0
2016-01-05 13:10:00,6.61,6.64,6.6,6.61,404777.0,6.0763,6.1039,6.0671,6.0763,404777.0
2016-01-05 13:20:00,6.61,6.62,6.6,6.6,313577.0,6.0763,6.0855,6.0671,6.0671,313577.0
2016-01-05 13:30:00,6.6,6.61,6.56,6.58,730619.0,6.0671,6.0763,6.0304,6.0487,730619.0
2016-01-05 13:40:00,6.58,6.61,6.57,6.58,587412.0,6.0487,6.0763,6.0396,6.0487,587412.0
2016-01-05 13:50:00,6.59,6.65,6.58,6.65,1123772.0,6.0579,6.1131,6.0487,6.1131,1123772.0
2016-01-05 14:00:00,6.65,6.66,6.63,6.65,880784.0,6.1131,6.1223,6.0947,6.1131,880784.0
2016-01-05 14:10:00,6.65,6.68,6.65,6.68,1034165.0,6.1131,6.1407,6.1131,6.1407,1034165.0
2016-01-05 14:20:00,6.67,6.69,6.66,6.67,830395.0,6.1315,6.1499,6.1223,6.1315,830395.0
2016-01-05 14:30:00,6.68,6.69,6.65,6.67,711054.0,6.1407,6.1499,6.1131,6.1315,711054.0
2016-01-05 14:40:00,6.67,6.67,6.64,6.65,446340.0,6.1315,6.1315,6.1039,6.1131,446340.0
2016-01-05 14:50:00,6.65,6.67,6.65,6.66,297746.0,6.1131,6.1315,6.1131,6.1223,297746.0
2016-01-05 15:00:00,6.65,6.67,6.65,6.66,801630.0,6.1131,6.1315,6.1131,6.1223,801630.0
2016-01-05 15:10:00,6.65,6.68,6.65,6.68,1183421.0,6.1131,6.1407,6.1131,6.1407,1183421.0
2016-01-05 15:20:00,6.68,6.69,6.67,6.69,1282701.0,6.1407,6.1499,6.1315,6.1499,1282701.0
2016-01-05 15:30:00,6.69,6.7,6.68,6.68,1192307.0,6.1499,6.1591,6.1407,6.1407,1192307.0
2016-01-05 15:40:00,6.68,6.71,6.68,6.7,2405812.0,6.1407,6.1683,6.1407,6.1591,2405812.0
2016-01-05 15:50:00,6.7,6.73,6.69,6.71,3298952.0,6.1591,6.1866,6.1499,6.1683,3298952.0
2016-01-06 09:30:00,6.37,6.4,6.16,6.26,5592989.0,5.8557,5.8833,5.6627,5.7546,5592989.0
2016-01-06 09:40:00,6.25,6.27,6.17,6.25,2938176.0,5.7454,5.7638,5.6718,5.7454,2938176.0
2016-01-06 09:50:00,6.24,6.36,6.24,6.34,1684082.0,5.7362,5.8465,5.7362,5.8281,1684082.0
2016-01-06 10:00:00,6.34,6.39,6.3,6.32,1976123.0,5.8281,5.8741,5.7914,5.8097,1976123.0
2016-01-06 10:10:00,6.32,6.35,6.29,6.33,549427.0,5.8097,5.8373,5.7822,5.8189,549427.0
2016-01-06 10:20:00,6.32,6.41,6.32,6.36,1178054.0,5.8097,5.8925,5.8097,5.8465,1178054.0
2016-01-06 10:30:00,6.36,6.36,6.3,6.31,1123476.0,5.8465,5.8465,5.7914,5.8005,1123476.0
2016-01-06 10:40:00,6.31,6.32,6.26,6.29,1138447.0,5.8005,5.8097,5.7546,5.7822,1138447.0
2016-01-06 10:50:00,6.29,6.32,6.26,6.31,910250.0,5.7822,5.8097,5.7546,5.8005,910250.0
2016-01-06 11:00:00,6.3,6.36,6.3,6.3,576269.0,5.7914,5.8465,5.7914,5.7914,576269.0
2016-01-06 11:10:00,6.31,6.37,6.29,6.34,951449.0,5.8005,5.8557,5.7822,5.8281,951449.0
2016-01-06 11:20:00,6.33,6.4,6.33,6.39,1123239.0,5.8189,5.8833,5.8189,5.8741,1123239.0
2016-01-06 11:30:00,6.39,6.45,6.37,6.44,1819104.0,5.8741,5.9292,5.8557,5.92,1819104.0
2016-01-06 11:40:00,6.44,6.47,6.39,6.39,941791.0,5.92,5.9476,5.8741,5.8741,941791.0
2016-01-06 11:50:00,6.39,6.4,6.3,6.32,1463592.0,5.8741,5.8833,5.7914,5.8097,1463592.0
2016-01-06 12:00:00,6.32,6.35,6.3,6.35,482892.0,5.8097,5.8373,5.7914,5.8373,482892.0
2016-01-06 12:10:00,6.35,6.38,6.31,6.33,612237.0,5.8373,5.8649,5.8005,5.8189,612237.0
2016-01-06 12:20:00,6.33,6.34,6.27,6.3,994831.0,5.8189,5.8281,5.7638,5.7914,994831.0
2016-01-06 12:30:00,6.3,6.34,6.27,6.32,789173.0,5.7914,5.8281,5.7638,5.8097,789173.0
2016-01-06 12:40:00,6.32,6.34,6.3,6.32,409947.0,5.8097,5.8281,5.7914,5.8097,409947.0
2016-01-06 12:50:00,6.32,6.33,6.27,6.27,322944.0,5.8097,5.8189,5.7638,5.7638,322944.0
2016-01-06 13:00:00,6.27,6.28,6.26,6.26,551897.0,5.7638,5.773,5.7546,5.7546,551897.0
2016-01-06 13:10:00,6.26,6.27,6.21,6.24,829216.0,5.7546,5.7638,5.7086,5.7362,829216.0
2016-01-06 13:20:00,6.25,6.25,6.18,6.2,1193643.0,5.7454,5.7454,5.681,5.6994,1193643.0
2016-01-06 13:30:00,6.2,6.23,6.19,6.2,532890.0,5.6994,5.727,5.6902,5.6994,532890.0
2016-01-06 13:40:00,6.2,6.21,6.18,6.19,523280.0,5.6994,5.7086,5.681,5.6902,523280.0
2016-01-06 13:50:00,6.19,6.23,6.18,6.2,599114.0,5.6902,5.727,5.681,5.6994,599114.0
2016-01-06 14:00:00,6.2,6.26,6.19,6.25,678314.0,5.6994,5.7546,5.6902,5.7454,678314.0
2016-01-06 14:10:00,6.26,6.27,6.24,6.25,550877.0,5.7546,5.7638,5.7362,5.7454,550877.0
2016-01-06 14:20:00,6.26,6.26,6.21,6.21,370909.0,5.7546,5.7546,5.7086,5.7086,370909.0
2016-01-06 14:30:00,6.21,6.22,6.19,6.2,671848.0,5.7086,5.7178,5.6902,5.6994,671848.0
2016-01-06 14:40:00,6.21,6.21,6.15,6.17,1150921.0,5.7086,5.7086,5.6535,5.6718,1150921.0
2016-01-06 14:50:00,6.17,6.17,6.14,6.14,581153.0,5.6718,5.6718,5.6443,5.6443,581153.0
2016-01-06 15:00:00,6.15,6.17,6.13,6.15,700654.0,5.6535,5.6718,5.6351,5.6535,700654.0
2016-01-06 15:10:00,6.16,6.18,6.15,6.18,417429.0,5.6627,5.681,5.6535,5.681,417429.0
2016-01-06 15:20:00,6.18,6.21,6.16,6.21,1146498.0,5.681,5.7086,5.6627,5.7086,1146498.0
2016-01-06 15:30:00,6.2,6.23,6.19,6.19,797433.0,5.6994,5.727,5.6902,5.6902,797433.0
2016-01-06 15:40:00,6.19,6.2,6.16,6.18,1119084.0,5.6902,5.6994,5.6627,5.681,1119084.0
2016-01-06 15:50:00,6.17,6.18,6.16,6.18,2022803.0,5.6718,5.681,5.6627,5.681,2022803.0
2016-01-07 09:30:00,5.99,6.04,5.87,6.01,4494480.0,5.5064,5.5523,5.3961,5.5248,4494480.0
2016-01-07 09:40:00,6.01,6.04,5.93,5.96,2009189.0,5.5248,5.5523,5.4512,5.4788,2009189.0
2016-01-07 09:50:00,5.96,5.99,5.87,5.87,1734525.0,5.4788,5.5064,5.3961,5.3961,1734525.0
2016-01-07 10:00:00,5.87,5.88,5.76,5.79,3157970.0,5.3961,5.4053,5.295,5.3225,3157970.0
2016-01-07 10:10:00,5.79,5.81,5.77,5.79,1840418.0,5.3225,5.3409,5.3041,5.3225,1840418.0
2016-01-07 10:20:00,5.79,5.81,5.76,5.79,1726012.0,5.3225,5.3409,5.295,5.3225,1726012.0
2016-01-07 10:30:00,5.79,5.89,5.79,5.85,1961306.0,5.3225,5.4145,5.3225,5.3777,1961306.0
2016-01-07 10:40:00,5.84,5.85,5.78,5.82,1063552.0,5.3685,5.3777,5.3133,5.3501,1063552.0
2016-01-07 10:50:00,5.82,5.9,5.8,5.89,1180839.0,5.3501,5.4236,5.3317,5.4145,1180839.0
2016-01-07 11:00:00,5.89,5.92,5.87,5.87,1790600.0,5.4145,5.442,5.3961,5.3961,1790600.0
2016-01-07 11:10:00,5.87,5.88,5.8,5.83,1114622.0,5.3961,5.4053,5.3317,5.3593,1114622.0
2016-01-07 11:20:00,5.84,5.85,5.82,5.83,591944.0,5.3685,5.3777,5.3501,5.3593,591944.0
2016-01-07 11:30:00,5.82,5.83,5.77,5.83,1165212.0,5.3501,5.3593,5.3041,5.3593,1165212.0
2016-01-07 11:40:00,5.82,5.83,5.77,5.78,787127.0,5.3501,5.3593,5.3041,5.3133,787127.0
2016-01-07 11:50:00,5.78,5.79,5.76,5.77,1122650.0,5.3133,5.3225,5.295,5.3041,1122650.0
2016-01-07 12:00:00,5.77,5.78,5.74,5.75,1166302.0,5.3041,5.3133,5.2766,5.2858,1166302.0
2016-01-07 12:10:00,5.75,5.76,5.72,5.73,1210948.0,5.2858,5.295,5.2582,5.2674,1210948.0
2016-01-07 12:20:00,5.72,5.74,5.72,5.74,444294.0,5.2582,5.2766,5.2582,5.2766,444294.0
2016-01-07 12:30:00,5.74,5.74,5.66,5.67,1590831.0,5.2766,5.2766,5.203,5.2122,1590831.0
2016-01-07 12:40:00,5.66,5.69,5.59,5.66,2300110.0,5.203,5.2306,5.1387,5.203,2300110.0
2016-01-07 12:50:00,5.65,5.67,5.61,5.62,1149443.0,5.1938,5.2122,5.1571,5.1663,1149443.0
2016-01-07 13:00:00,5.61,5.62,5.56,5.57,1131948.0,5.1571,5.1663,5.1111,5.1203,1131948.0
2016-01-07 13:10:00,5.58,5.59,5.55,5.56,931508.0,5.1295,5.1387,5.1019,5.1111,931508.0
2016-01-07 13:20:00,5.56,5.57,5.56,5.56,798178.0,5.1111,5.1203,5.1111,5.1111,798178.0
2016-01-07 13:30:00,5.57,5.57,5.51,5.52,1333409.0,5.1203,5.1203,5.0651,5.0743,1333409.0
2016-01-07 13:40:00,5.52,5.53,5.45,5.46,3220361.0,5.0743,5.0835,5.01,5.0192,3220361.0
2016-01-07 13:50:00,5.46,5.48,5.44,5.48,1735870.0,5.0192,5.0376,5.0008,5.0376,1735870.0
2016-01-07 14:00:00,5.48,5.48,5.43,5.44,1005826.0,5.0376,5.0376,4.9916,5.0008,1005826.0
2016-01-07 14:10:00,5.44,5.51,5.43,5.49,1833674.0,5.0008,5.0651,4.9916,5.0468,1833674.0
2016-01-07 14:20:00,5.49,5.49,5.44,5.45,888420.0,5.0468,5.0468,5.0008,5.01,888420.0
2016-01-07 14:30:00,5.45,5.47,5.44,5.47,1311160.0,5.01,5.0284,5.0008,5.0284,1311160.0
2016-01-07 14:40:00,5.47,5.5,5.46,5.49,1018503.0,5.0284,5.0559,5.0192,5.0468,1018503.0
2016-01-07 14:50:00,5.5,5.53,5.49,5.53,1469818.0,5.0559,5.0835,5.0468,5.0835,1469818.0
2016-01-07 15:00:00,5.52,5.53,5.52,5.52,1271575.0,5.0743,5.0835,5.0743,5.0743,1271575.0
2016-01-07 15:10:00,5.53,5.53,5.48,5.48,1378533.0,5.0835,5.0835,5.0376,5.0376,1378533.0
2016-01-07 15:20:00,5.48,5.5,5.48,5.49,1672292.0,5.0376,5.0559,5.0376,5.0468,1672292.0
2016-01-07 15:30:00,5.5,5.5,5.49,5.49,839493.0,5.0559,5.0559,5.0468,5.0468,839493.0
2016-01-07 15:40:00,5.49,5.57,5.48,5.57,4431908.0,5.0468,5.1203,5.0376,5.1203,4431908.0
2016-01-07 15:50:00,5.56,5.61,5.56,5.6,3551579.0,5.1111,5.1571,5.1111,5.1479,3551579.0
2016-01-08 09:30:00,5.67,5.71,5.65,5.68,3268149.0,5.2122,5.249,5.1938,5.2214,3268149.0
2016-01-08 09:40:00,5.69,5.69,5.56,5.59,1430114.0,5.2306,5.2306,5.1111,5.1387,1430114.0
2016-01-08 09:50:00,5.6,5.6,5.53,5.56,807775.0,5.1479,5.1479,5.0835,5.1111,807775.0
2016-01-08 10:00:00,5.56,5.62,5.55,5.58,1051770.0,5.1111,5.1663,5.1019,5.1295,1051770.0
2016-01-08 10:10:00,5.57,5.59,5.53,5.53,627414.0,5.1203,5.1387,5.0835,5.0835,627414.0
2016-01-08 10:20:00,5.53,5.54,5.53,5.54,373665.0,5.0835,5.0927,5.0835,5.0927,373665.0
2016-01-08 10:30:00,5.54,5.55,5.5,5.54,2086338.0,5.0927,5.1019,5.0559,5.0927,2086338.0
2016-01-08 10:40:00,5.55,5.58,5.54,5.56,739550.0,5.1019,5.1295,5.0927,5.1111,739550.0
2016-01-08 10:50:00,5.56,5.57,5.55,5.56,249840.0,5.1111,5.1203,5.1019,5.1111,249840.0
2016-01-08 11:00:00,5.55,5.56,5.55,5.56,471290.0,5.1019,5.1111,5.1019,5.1111,471290.0
2016-01-08 11:10:00,5.55,5.56,5.55,5.56,481897.0,5.1019,5.1111,5.1019,5.1111,481897.0
2016-01-08 11:20:00,5.55,5.56,5.53,5.55,1039338.0,5.1019,5.1111,5.0835,5.1019,1039338.0
2016-01-08 11:30:00,5.55,5.56,5.55,5.56,351935.0,5.1019,5.1111,5.1019,5.1111,351935.0
2016-01-08 11:40:00,5.56,5.56,5.52,5.53,1461329.0,5.1111,5.1111,5.0743,5.0835,1461329.0
2016-01-08 11:50:00,5.54,5.55,5.53,5.55,835704.0,5.0927,5.1019,5.0835,5.1019,835704.0
2016-01-08 12:00:00,5.55,5.55,5.54,5.54,269672.0,5.1019,5.1019,5.0927,5.0927,269672.0
2016-01-08 12:10:00,5.54,5.55,5.54,5.54,494599.0,5.0927,5.1019,5.0927,5.0927,494599.0
2016-01-08 12:20:00,5.55,5.55,5.54,5.55,1288010.0,5.1019,5.1019,5.0927,5.1019,1288010.0
2016-01-08 12:30:00,5.55,5.55,5.52,5.53,485453.0,5.1019,5.1019,5.0743,5.0835,485453.0
2016-01-08 12:40:00,5.53,5.53,5.52,5.53,312869.0,5.0835,5.0835,5.0743,5.0835,312869.0
2016-01-08 12:50:00,5.53,5.53,5.5,5.5,413605.0,5.0835,5.0835,5.0559,5.0559,413605.0
2016-01-08 13:00:00,5.5,5.51,5.5,5.5,493415.0,5.0559,5.0651,5.0559,5.0559,493415.0
2016-01-08 13:10:00,5.5,5.51,5.48,5.48,252015.0,5.0559,5.0651,5.0376,5.0376,252015.0
2016-01-08 13:20:00,5.49,5.49,5.45,5.46,342711.0,5.0468,5.0468,5.01,5.0192,342711.0
2016-01-08 13:30:00,5.46,5.46,5.42,5.44,1598922.0,5.0192,5.0192,4.9824,5.0008,1598922.0
2016-01-08 13:40:00,5.44,5.44,5.42,5.44,755144.0,5.0008,5.0008,4.9824,5.0008,755144.0
2016-01-08 13:50:00,5.44,5.44,5.43,5.43,425910.0,5.0008,5.0008,4.9916,4.9916,425910.0
2016-01-08 14:00:00,5.44,5.45,5.42,5.45,908986.0,5.0008,5.01,4.9824,5.01,908986.0
2016-01-08 14:10:00,5.45,5.45,5.4,5.41,1066697.0,5.01,5.01,4.964,4.9732,1066697.0
2016-01-08 14:20:00,5.42,5.42,5.4,5.41,362433.0,4.9824,4.9824,4.964,4.9732,362433.0
2016-01-08 14:30:00,5.41,5.41,5.4,5.41,858602.0,4.9732,4.9732,4.964,4.9732,858602.0
2016-01-08 14:40:00,5.41,5.41,5.4,5.41,345830.0,4.9732,4.9732,4.964,4.9732,345830.0
2016-01-08 14:50:00,5.41,5.41,5.4,5.4,355097.0,4.9732,4.9732,4.964,4.964,355097.0
2016-01-08 15:00:00,5.41,5.41,5.36,5.39,1894610.0,4.9732,4.9732,4.9272,4.9548,1894610.0
2016-01-08 15:10:00,5.39,5.41,5.38,5.41,1109215.0,4.9548,4.9732,4.9456,4.9732,1109215.0
2016-01-08 15:20:00,5.41,5.45,5.4,5.45,1782709.0,4.9732,5.01,4.964,5.01,1782709.0
2016-01-08 15:30:00,5.44,5.46,5.43,5.44,2125948.0,5.0008,5.0192,4.9916,5.0008,2125948.0
2016-01-08 15:40:00,5.45,5.45,5.43,5.45,2508793.0,5.01,5.01,4.9916,5.01,2508793.0
2016-01-08 15:50:00,5.45,5.46,5.4,5.41,3648734.0,5.01,5.0192,4.964,4.9732,3648734.0
2016-01-11 09:30:00,5.35,5.42,5.19,5.19,2619623.0,4.9181,4.9824,4.771,4.771,2619623.0
2016-01-11 09:40:00,5.19,5.2,4.77,4.84,9031815.0,4.771,4.7802,4.3849,4.4492,9031815.0
2016-01-11 09:50:00,4.84,4.95,4.82,4.83,4696872.0,4.4492,4.5503,4.4308,4.44,4696872.0
2016-01-11 10:00:00,4.83,4.85,4.71,4.75,4191801.0,4.44,4.4584,4.3297,4.3665,4191801.0
2016-01-11 10:10:00,4.75,4.76,4.64,4.64,2930170.0,4.3665,4.3757,4.2654,4.2654,2930170.0
2016-01-11 10:20:00,4.63,4.64,4.55,4.56,5143763.0,4.2562,4.2654,4.1826,4.1918,5143763.0
2016-01-11 10:30:00,4.56,4.65,4.55,4.62,4901747.0,4.1918,4.2746,4.1826,4.247,4901747.0
2016-01-11 10:40:00,4.63,4.64,4.5,4.53,4234237.0,4.2562,4.2654,4.1367,4.1643,4234237.0
2016-01-11 10:50:00,4.52,4.57,4.44,4.45,4792065.0,4.1551,4.201,4.0815,4.0907,4792065.0
2016-01-11 11:00:00,4.45,4.48,4.31,4.31,4419615.0,4.0907,4.1183,3.962,3.962,4419615.0
2016-01-11 11:10:00,4.32,4.45,4.31,4.39,5194621.0,3.9712,4.0907,3.962,4.0356,5194621.0
2016-01-11 11:20:00,4.4,4.42,4.34,4.37,3509112.0,4.0448,4.0631,3.9896,4.0172,3509112.0
2016-01-11 11:30:00,4.37,4.4,4.33,4.4,2695874.0,4.0172,4.0448,3.9804,4.0448,2695874.0
2016-01-11 11:40:00,4.4,4.46,4.39,4.42,2550096.0,4.0448,4.0999,4.0356,4.0631,2550096.0
2016-01-11 11:50:00,4.42,4.55,4.41,4.48,3814717.0,4.0631,4.1826,4.0539,4.1183,3814717.0
2016-01-11 12:00:00,4.49,4.5,4.37,4.38,1575763.0,4.1275,4.1367,4.0172,4.0264,1575763.0
2016-01-11 12:10:00,4.38,4.43,4.35,4.35,2023316.0,4.0264,4.0723,3.9988,3.9988,2023316.0
2016-01-11 12:20:00,4.35,4.38,4.33,4.35,1698254.0,3.9988,4.0264,3.9804,3.9988,1698254.0
2016-01-11 12:30:00,4.35,4.39,4.33,4.37,1983995.0,3.9988,4.0356,3.9804,4.0172,1983995.0
2016-01-11 12:40:00,4.37,4.48,4.36,4.45,2705263.0,4.0172,4.1183,4.008,4.0907,2705263.0
2016-01-11 12:50:00,4.46,4.48,4.4,4.46,1419899.0,4.0999,4.1183,4.0448,4.0999,1419899.0
2016-01-11 13:00:00,4.45,4.52,4.44,4.49,2382615.0,4.0907,4.1551,4.0815,4.1275,2382615.0
2016-01-11 13:10:00,4.49,4.53,4.47,4.53,1584236.0,4.1275,4.1643,4.1091,4.1643,1584236.0
2016-01-11 13:20:00,4.53,4.53,4.48,4.48,1451586.0,4.1643,4.1643,4.1183,4.1183,1451586.0
2016-01-11 13:30:00,4.48,4.49,4.45,4.46,1058791.0,4.1183,4.1275,4.0907,4.0999,1058791.0
2016-01-11 13:40:00,4.46,4.52,4.45,4.47,1767555.0,4.0999,4.1551,4.0907,4.1091,1767555.0
2016-01-11 13:50:00,4.48,4.51,4.47,4.51,1284558.0,4.1183,4.1459,4.1091,4.1459,1284558.0
2016-01-11 14:00:00,4.5,4.52,4.47,4.52,1212087.0,4.1367,4.1551,4.1091,4.1551,1212087.0
2016-01-11 14:10:00,4.52,4.53,4.48,4.49,1623057.0,4.1551,4.1643,4.1183,4.1275,1623057.0
2016-01-11 14:20:00,4.48,4.49,4.43,4.44,1040264.0,4.1183,4.1275,4.0723,4.0815,1040264.0
2016-01-11 14:30:00,4.44,4.44,4.36,4.39,1783110.0,4.0815,4.0815,4.008,4.0356,1783110.0
2016-01-11 14:40:00,4.39,4.41,4.35,4.39,1560974.0,4.0356,4.0539,3.9988,4.0356,1560974.0
2016-01-11 14:50:00,4.39,4.39,4.36,4.38,1406440.0,4.0356,4.0356,4.008,4.0264,1406440.0
2016-01-11 15:00:00,4.38,4.38,4.32,4.32,1629290.0,4.0264,4.0264,3.9712,3.9712,1629290.0
2016-01-11 15:10:00,4.33,4.34,4.27,4.29,3513196.0,3.9804,3.9896,3.9253,3.9436,3513196.0
2016-01-11 15:20:00,4.29,4.3,4.23,4.29,2495704.0,3.9436,3.9528,3.8885,3.9436,2495704.0
2016-01-11 15:30:00,4.29,4.35,4.29,4.33,3676938.0,3.9436,3.9988,3.9436,3.9804,3676938.0
2016-01-11 15:40:00,4.33,4.36,4.3,4.31,3866611.0,3.9804,4.008,3.9528,3.962,3866611.0
2016-01-11 15:50:00,4.31,4.32,4.3,4.31,4150490.0,3.962,3.9712,3.9528,3.962,4150490.0
2016-01-12 09:30:00,4.47,4.58,4.4,4.47,5061816.0,4.1091,4.2102,4.0448,4.1091,5061816.0
2016-01-12 09:40:00,4.47,4.53,4.38,4.46,3114135.0,4.1091,4.1643,4.0264,4.0999,3114135.0
2016-01-12 09:50:00,4.45,4.46,4.34,4.34,2120735.0,4.0907,4.0999,3.9896,3.9896,2120735.0
2016-01-12 10:00:00,4.34,4.37,4.25,4.26,2750769.0,3.9896,4.0172,3.9069,3.9161,2750769.0
2016-01-12 10:10:00,4.26,4.28,4.03,4.1,6387071.0,3.9161,3.9344,3.7046,3.769,6387071.0
2016-01-12 10:20:00,4.1,4.11,3.94,3.97,5580191.0,3.769,3.7782,3.6219,3.6495,5580191.0
2016-01-12 10:30:00,3.97,4.05,3.89,3.92,5074780.0,3.6495,3.723,3.5759,3.6035,5074780.0
2016-01-12 10:40:00,3.93,3.94,3.75,3.75,6599249.0,3.6127,3.6219,3.4472,3.4472,6599249.0
2016-01-12 10:50:00,3.76,3.89,3.65,3.88,7641011.0,3.4564,3.5759,3.3553,3.5667,7641011.0
2016-01-12 11:00:00,3.88,3.97,3.83,3.85,5009602.0,3.5667,3.6495,3.5208,3.5392,5009602.0
2016-01-12 11:10:00,3.86,3.86,3.77,3.78,4231768.0,3.5484,3.5484,3.4656,3.4748,4231768.0
2016-01-12 11:20:00,3.78,3.88,3.75,3.82,3518214.0,3.4748,3.5667,3.4472,3.5116,3518214.0
2016-01-12 11:30:00,3.82,3.82,3.69,3.7,4705473.0,3.5116,3.5116,3.3921,3.4013,4705473.0
2016-01-12 11:40:00,3.71,3.82,3.7,3.82,2814845.0,3.4105,3.5116,3.4013,3.5116,2814845.0
2016-01-12 11:50:00,3.82,3.83,3.76,3.82,3114462.0,3.5116,3.5208,3.4564,3.5116,3114462.0
2016-01-12 12:00:00,3.81,3.89,3.79,3.85,3254531.0,3.5024,3.5759,3.484,3.5392,3254531.0
2016-01-12 12:10:00,3.85,3.86,3.71,3.72,2817729.0,3.5392,3.5484,3.4105,3.4197,2817729.0
2016-01-12 12:20:00,3.71,3.76,3.7,3.76,2453362.0,3.4105,3.4564,3.4013,3.4564,2453362.0
2016-01-12 12:30:00,3.76,3.79,3.71,3.73,1393145.0,3.4564,3.484,3.4105,3.4288,1393145.0
2016-01-12 12:40:00,3.73,3.8,3.71,3.8,2264415.0,3.4288,3.4932,3.4105,3.4932,2264415.0
2016-01-12 12:50:00,3.8,3.89,3.79,3.86,3140303.0,3.4932,3.5759,3.484,3.5484,3140303.0
2016-01-12 13:00:00,3.86,3.93,3.85,3.87,2777308.0,3.5484,3.6127,3.5392,3.5575,2777308.0
2016-01-12 13:10:00,3.86,3.9,3.84,3.87,1593802.0,3.5484,3.5851,3.53,3.5575,1593802.0
2016-01-12 13:20:00,3.87,3.87,3.85,3.86,1217733.0,3.5575,3.5575,3.5392,3.5484,1217733.0
2016-01-12 13:30:00,3.86,3.87,3.83,3.83,1611405.0,3.5484,3.5575,3.5208,3.5208,1611405.0
2016-01-12 13:40:00,3.84,3.86,3.81,3.85,1723978.0,3.53,3.5484,3.5024,3.5392,1723978.0
2016-01-12 13:50:00,3.85,3.86,3.81,3.81,1971908.0,3.5392,3.5484,3.5024,3.5024,1971908.0
2016-01-12 14:00:00,3.82,3.82,3.77,3.77,3471641.0,3.5116,3.5116,3.4656,3.4656,3471641.0
2016-01-12 14:10:00,3.78,3.84,3.77,3.82,2577794.0,3.4748,3.53,3.4656,3.5116,2577794.0
2016-01-12 14:20:00,3.82,3.88,3.8,3.85,2498237.0,3.5116,3.5667,3.4932,3.5392,2498237.0
2016-01-12 14:30:00,3.85,3.86,3.79,3.81,2620944.0,3.5392,3.5484,3.484,3.5024,2620944.0
2016-01-12 14:40:00,3.8,3.82,3.78,3.81,1763573.0,3.4932,3.5116,3.4748,3.5024,1763573.0
2016-01-12 14:50:00,3.82,3.99,3.8,3.95,4945222.0,3.5116,3.6679,3.4932,3.6311,4945222.0
2016-01-12 15:00:00,3.94,3.99,3.92,3.97,3672949.0,3.6219,3.6679,3.6035,3.6495,3672949.0
2016-01-12 15:10:00,3.97,4.07,3.96,4.06,3768593.0,3.6495,3.7414,3.6403,3.7322,3768593.0
2016-01-12 15:20:00,4.06,4.11,4.05,4.07,4051418.0,3.7322,3.7782,3.723,3.7414,4051418.0
2016-01-12 15:30:00,4.08,4.1,4.0,4.09,4540472.0,3.7506,3.769,3.677,3.7598,4540472.0
2016-01-12 15:40:00,4.08,4.14,4.08,4.12,4956787.0,3.7506,3.8057,3.7506,3.7874,4956787.0
2016-01-12 15:50:00,4.12,4.12,4.11,4.11,4698260.0,3.7874,3.7874,3.7782,3.7782,4698260.0
2016-01-13 09:30:00,4.18,4.28,3.99,4.07,4479196.0,3.8425,3.9344,3.6679,3.7414,4479196.0
2016-01-13 09:40:00,4.07,4.1,3.91,3.98,3117424.0,3.7414,3.769,3.5943,3.6587,3117424.0
2016-01-13 09:50:00,3.97,4.03,3.95,4.0,2066686.0,3.6495,3.7046,3.6311,3.677,2066686.0
2016-01-13 10:00:00,4.0,4.05,3.98,4.02,2051280.0,3.677,3.723,3.6587,3.6954,2051280.0
2016-01-13 10:10:00,4.01,4.02,3.95,3.97,1533046.0,3.6862,3.6954,3.6311,3.6495,1533046.0
2016-01-13 10:20:00,3.96,3.97,3.91,3.91,1183155.0,3.6403,3.6495,3.5943,3.5943,1183155.0
2016-01-13 10:30:00,3.91,3.92,3.79,3.79,2505708.0,3.5943,3.6035,3.484,3.484,2505708.0
2016-01-13 10:40:00,3.79,3.81,3.71,3.81,4347570.0,3.484,3.5024,3.4105,3.5024,4347570.0
2016-01-13 10:50:00,3.82,3.88,3.76,3.85,2457507.0,3.5116,3.5667,3.4564,3.5392,2457507.0
2016-01-13 11:00:00,3.85,3.86,3.75,3.75,1611150.0,3.5392,3.5484,3.4472,3.4472,1611150.0
2016-01-13 11:10:00,3.76,3.85,3.75,3.85,1515366.0,3.4564,3.5392,3.4472,3.5392,1515366.0
2016-01-13 11:20:00,3.85,3.93,3.83,3.87,1820251.0,3.5392,3.6127,3.5208,3.5575,1820251.0
2016-01-13 11:30:00,3.86,3.9,3.84,3.87,1213158.0,3.5484,3.5851,3.53,3.5575,1213158.0
2016-01-13 11:40:00,3.87,3.89,3.83,3.83,773963.0,3.5575,3.5759,3.5208,3.5208,773963.0
2016-01-13 11:50:00,3.83,3.88,3.83,3.86,1220315.0,3.5208,3.5667,3.5208,3.5484,1220315.0
2016-01-13 12:00:00,3.86,3.87,3.83,3.85,839883.0,3.5484,3.5575,3.5208,3.5392,839883.0
2016-01-13 12:10:00,3.85,3.85,3.82,3.83,636319.0,3.5392,3.5392,3.5116,3.5208,636319.0
2016-01-13 12:20:00,3.83,3.85,3.8,3.81,1415605.0,3.5208,3.5392,3.4932,3.5024,1415605.0
2016-01-13 12:30:00,3.82,3.82,3.76,3.78,1084019.0,3.5116,3.5116,3.4564,3.4748,1084019.0
2016-01-13 12:40:00,3.77,3.79,3.76,3.78,1102382.0,3.4656,3.484,3.4564,3.4748,1102382.0
2016-01-13 12:50:00,3.78,3.81,3.76,3.8,922359.0,3.4748,3.5024,3.4564,3.4932,922359.0
2016-01-13 13:00:00,3.81,3.83,3.79,3.82,842807.0,3.5024,3.5208,3.484,3.5116,842807.0
2016-01-13 13:10:00,3.81,3.82,3.75,3.76,885527.0,3.5024,3.5116,3.4472,3.4564,885527.0
2016-01-13 13:20:00,3.76,3.81,3.75,3.77,857762.0,3.4564,3.5024,3.4472,3.4656,857762.0
2016-01-13 13:30:00,3.76,3.78,3.73,3.73,1176790.0,3.4564,3.4748,3.4288,3.4288,1176790.0
2016-01-13 13:40:00,3.73,3.78,3.72,3.77,1282346.0,3.4288,3.4748,3.4197,3.4656,1282346.0
2016-01-13 13:50:00,3.76,3.8,3.76,3.79,805016.0,3.4564,3.4932,3.4564,3.484,805016.0
2016-01-13 14:00:00,3.79,3.83,3.78,3.81,1035841.0,3.484,3.5208,3.4748,3.5024,1035841.0
2016-01-13 14:10:00,3.81,3.83,3.79,3.79,779961.0,3.5024,3.5208,3.484,3.484,779961.0
2016-01-13 14:20:00,3.8,3.81,3.77,3.81,1172055.0,3.4932,3.5024,3.4656,3.5024,1172055.0
2016-01-13 14:30:00,3.81,3.81,3.72,3.78,1639812.0,3.5024,3.5024,3.4197,3.4748,1639812.0
2016-01-13 14:40:00,3.78,3.78,3.7,3.7,1292043.0,3.4748,3.4748,3.4013,3.4013,1292043.0
2016-01-13 14:50:00,3.71,3.81,3.7,3.79,2044068.0,3.4105,3.5024,3.4013,3.484,2044068.0
2016-01-13 15:00:00,3.78,3.81,3.78,3.79,1159036.0,3.4748,3.5024,3.4748,3.484,1159036.0
2016-01-13 15:10:00,3.8,3.81,3.77,3.81,1553308.0,3.4932,3.5024,3.4656,3.5024,1553308.0
2016-01-13 15:20:00,3.81,3.81,3.78,3.79,943341.0,3.5024,3.5024,3.4748,3.484,943341.0
2016-01-13 15:30:00,3.78,3.79,3.74,3.77,1725370.0,3.4748,3.484,3.438,3.4656,1725370.0
2016-01-13 15:40:00,3.77,3.78,3.74,3.76,2212423.0,3.4656,3.4748,3.438,3.4564,2212423.0
2016-01-13 15:50:00,3.75,3.76,3.73,3.73,2868832.0,3.4472,3.4564,3.4288,3.4288,2868832.0
2016-01-14 09:30:00,3.81,3.89,3.78,3.85,5695244.0,3.5024,3.5759,3.4748,3.5392,5695244.0
2016-01-14 09:40:00,3.85,4.09,3.85,3.99,4497387.0,3.5392,3.7598,3.5392,3.6679,4497387.0
2016-01-14 09:50:00,4.0,4.02,3.9,3.91,2104836.0,3.677,3.6954,3.5851,3.5943,2104836.0
2016-01-14 10:00:00,3.91,4.0,3.91,3.97,2224935.0,3.5943,3.677,3.5943,3.6495,2224935.0
2016-01-14 10:10:00,3.96,4.06,3.96,4.04,2825489.0,3.6403,3.7322,3.6403,3.7138,2825489.0
2016-01-14 10:20:00,4.04,4.16,4.02,4.15,3351914.0,3.7138,3.8241,3.6954,3.8149,3351914.0
2016-01-14 10:30:00,4.14,4.15,4.01,4.01,2985351.0,3.8057,3.8149,3.6862,3.6862,2985351.0
2016-01-14 10:40:00,4.01,4.06,3.98,4.06,2329468.0,3.6862,3.7322,3.6587,3.7322,2329468.0
2016-01-14 10:50:00,4.06,4.07,4.0,4.03,2325956.0,3.7322,3.7414,3.677,3.7046,2325956.0
2016-01-14 11:00:00,4.03,4.07,3.96,3.97,2132570.0,3.7046,3.7414,3.6403,3.6495,2132570.0
2016-01-14 11:10:00,3.98,4.01,3.97,3.98,1039560.0,3.6587,3.6862,3.6495,3.6587,1039560.0
2016-01-14 11:20:00,3.98,3.98,3.9,3.92,1739315.0,3.6587,3.6587,3.5851,3.6035,1739315.0
2016-01-14 11:30:00,3.92,4.0,3.92,3.95,1472200.0,3.6035,3.677,3.6035,3.6311,1472200.0
2016-01-14 11:40:00,3.96,4.02,3.95,3.99,798410.0,3.6403,3.6954,3.6311,3.6679,798410.0
2016-01-14 11:50:00,3.99,4.03,3.98,4.02,1017961.0,3.6679,3.7046,3.6587,3.6954,1017961.0
2016-01-14 12:00:00,4.02,4.05,3.98,4.0,1507428.0,3.6954,3.723,3.6587,3.677,1507428.0
2016-01-14 12:10:00,4.0,4.08,4.0,4.08,1687693.0,3.677,3.7506,3.677,3.7506,1687693.0
2016-01-14 12:20:00,4.07,4.09,4.04,4.09,1159701.0,3.7414,3.7598,3.7138,3.7598,1159701.0
2016-01-14 12:30:00,4.08,4.1,4.06,4.1,1101659.0,3.7506,3.769,3.7322,3.769,1101659.0
2016-01-14 12:40:00,4.1,4.14,4.08,4.11,1933581.0,3.769,3.8057,3.7506,3.7782,1933581.0
2016-01-14 12:50:00,4.1,4.11,4.08,4.08,1029514.0,3.769,3.7782,3.7506,3.7506,1029514.0
2016-01-14 13:00:00,4.08,4.12,4.06,4.09,1251031.0,3.7506,3.7874,3.7322,3.7598,1251031.0
2016-01-14 13:10:00,4.1,4.12,4.08,4.11,1053864.0,3.769,3.7874,3.7506,3.7782,1053864.0
2016-01-14 13:20:00,4.1,4.13,4.07,4.08,1194880.0,3.769,3.7966,3.7414,3.7506,1194880.0
2016-01-14 13:30:00,4.08,4.1,4.07,4.07,841278.0,3.7506,3.769,3.7414,3.7414,841278.0
2016-01-14 13:40:00,4.07,4.08,4.04,4.05,1033609.0,3.7414,3.7506,3.7138,3.723,1033609.0
2016-01-14 13:50:00,4.06,4.08,4.05,4.07,837367.0,3.7322,3.7506,3.723,3.7414,837367.0
2016-01-14 14:00:00,4.07,4.07,4.04,4.04,1166309.0,3.7414,3.7414,3.7138,3.7138,1166309.0
2016-01-14 14:10:00,4.04,4.07,4.01,4.05,2047180.0,3.7138,3.7414,3.6862,3.723,2047180.0
2016-01-14 14:20:00,4.05,4.07,4.04,4.07,856389.0,3.723,3.7414,3.7138,3.7414,856389.0
2016-01-14 14:30:00,4.06,4.07,4.04,4.05,850044.0,3.7322,3.7414,3.7138,3.723,850044.0
2016-01-14 14:40:00,4.05,4.08,4.05,4.07,649125.0,3.723,3.7506,3.723,3.7414,649125.0
2016-01-14 14:50:00,4.08,4.12,4.07,4.1,1233459.0,3.7506,3.7874,3.7414,3.769,1233459.0
2016-01-14 15:00:00,4.11,4.14,4.1,4.13,896488.0,3.7782,3.8057,3.769,3.7966,896488.0
2016-01-14 15:10:00,4.12,4.19,4.12,4.19,2904557.0,3.7874,3.8517,3.7874,3.8517,2904557.0
2016-01-14 15:20:00,4.18,4.23,4.18,4.21,2307803.0,3.8425,3.8885,3.8425,3.8701,2307803.0
2016-01-14 15:30:00,4.21,4.22,4.18,4.19,3044248.0,3.8701,3.8793,3.8425,3.8517,3044248.0
2016-01-14 15:40:00,4.19,4.2,4.16,4.19,2215445.0,3.8517,3.8609,3.8241,3.8517,2215445.0
2016-01-14 15:50:00,4.19,4.22,4.17,4.21,5152966.0,3.8517,3.8793,3.8333,3.8701,5152966.0
2016-01-15 09:30:00,3.8,3.93,3.77,3.87,5840955.0,3.4932,3.6127,3.4656,3.5575,5840955.0
2016-01-15 09:40:00,3.88,4.0,3.81,3.99,3732402.0,3.5667,3.677,3.5024,3.6679,3732402.0
2016-01-15 09:50:00,3.99,4.0,3.91,3.91,2760437.0,3.6679,3.677,3.5943,3.5943,2760437.0
2016-01-15 10:00:00,3.91,4.09,3.91,4.09,3996386.0,3.5943,3.7598,3.5943,3.7598,3996386.0
2016-01-15 10:10:00,4.09,4.09,3.98,3.99,1787147.0,3.7598,3.7598,3.6587,3.6679,1787147.0
2016-01-15 10:20:00,3.99,4.03,3.97,3.98,1812598.0,3.6679,3.7046,3.6495,3.6587,1812598.0
2016-01-15 10:30:00,3.98,4.0,3.92,3.93,1958085.0,3.6587,3.677,3.6035,3.6127,1958085.0
2016-01-15 10:40:00,3.92,3.99,3.92,3.96,1785461.0,3.6035,3.6679,3.6035,3.6403,1785461.0
2016-01-15 10:50:00,3.96,3.97,3.88,3.88,1407644.0,3.6403,3.6495,3.5667,3.5667,1407644.0
2016-01-15 11:00:00,3.88,3.91,3.86,3.88,2085592.0,3.5667,3.5943,3.5484,3.5667,2085592.0
2016-01-15 11:10:00,3.87,3.9,3.84,3.86,1271263.0,3.5575,3.5851,3.53,3.5484,1271263.0
2016-01-15 11:20:00,3.87,3.91,3.85,3.89,1331469.0,3.5575,3.5943,3.5392,3.5759,1331469.0
2016-01-15 11:30:00,3.9,4.05,3.89,4.04,1604460.0,3.5851,3.723,3.5759,3.7138,1604460.0
2016-01-15 11:40:00,4.03,4.04,3.98,3.98,999484.0,3.7046,3.7138,3.6587,3.6587,999484.0
2016-01-15 11:50:00,3.99,4.01,3.98,3.99,1907623.0,3.6679,3.6862,3.6587,3.6679,1907623.0
2016-01-15 12:00:00,3.98,4.0,3.96,4.0,757830.0,3.6587,3.677,3.6403,3.677,757830.0
2016-01-15 12:10:00,4.0,4.04,3.99,4.0,1430648.0,3.677,3.7138,3.6679,3.677,1430648.0
2016-01-15 12:20:00,4.0,4.02,3.98,4.02,1100149.0,3.677,3.6954,3.6587,3.6954,1100149.0
2016-01-15 12:30:00,4.01,4.02,4.0,4.0,951492.0,3.6862,3.6954,3.677,3.677,951492.0
2016-01-15 12:40:00,4.0,4.02,4.0,4.02,1063187.0,3.677,3.6954,3.677,3.6954,1063187.0
2016-01-15 12:50:00,4.02,4.05,4.01,4.03,790456.0,3.6954,3.723,3.6862,3.7046,790456.0
2016-01-15 13:00:00,4.03,4.03,4.0,4.0,735643.0,3.7046,3.7046,3.677,3.677,735643.0
2016-01-15 13:10:00,4.0,4.05,4.0,4.04,826699.0,3.677,3.723,3.677,3.7138,826699.0
2016-01-15 13:20:00,4.05,4.08,4.04,4.08,715630.0,3.723,3.7506,3.7138,3.7506,715630.0
2016-01-15 13:30:00,4.07,4.14,4.06,4.13,1810119.0,3.7414,3.8057,3.7322,3.7966,1810119.0
2016-01-15 13:40:00,4.13,4.17,4.12,4.16,1403722.0,3.7966,3.8333,3.7874,3.8241,1403722.0
2016-01-15 13:50:00,4.16,4.2,4.15,4.16,1206955.0,3.8241,3.8609,3.8149,3.8241,1206955.0
2016-01-15 14:00:00,4.16,4.18,4.15,4.16,882673.0,3.8241,3.8425,3.8149,3.8241,882673.0
2016-01-15 14:10:00,4.15,4.17,4.15,4.16,1235452.0,3.8149,3.8333,3.8149,3.8241,1235452.0
2016-01-15 14:20:00,4.16,4.16,4.14,4.16,1952505.0,3.8241,3.8241,3.8057,3.8241,1952505.0
2016-01-15 14:30:00,4.16,4.18,4.15,4.18,1121566.0,3.8241,3.8425,3.8149,3.8425,1121566.0
2016-01-15 14:40:00,4.17,4.22,4.17,4.22,1123661.0,3.8333,3.8793,3.8333,3.8793,1123661.0
2016-01-15 14:50:00,4.21,4.3,4.2,4.28,1673195.0,3.8701,3.9528,3.8609,3.9344,1673195.0
2016-01-15 15:00:00,4.28,4.3,4.25,4.29,1625577.0,3.9344,3.9528,3.9069,3.9436,1625577.0
2016-01-15 15:10:00,4.28,4.29,4.23,4.24,1815927.0,3.9344,3.9436,3.8885,3.8977,1815927.0
2016-01-15 15:20:00,4.24,4.26,4.22,4.24,2133825.0,3.8977,3.9161,3.8793,3.8977,2133825.0
2016-01-15 15:30:00,4.24,4.28,4.23,4.25,2362559.0,3.8977,3.9344,3.8885,3.9069,2362559.0
2016-01-15 15:40:00,4.25,4.35,4.24,4.35,3655429.0,3.9069,3.9988,3.8977,3.9988,3655429.0
2016-01-15 15:50:00,4.34,4.35,4.34,4.35,3466478.0,3.9896,3.9988,3.9896,3.9988,3466478.0
2016-01-19 09:30:00,4.58,4.58,4.26,4.26,4846899.0,4.2102,4.2102,3.9161,3.9161,4846899.0
2016-01-19 09:40:00,4.26,4.3,4.16,4.2,3473844.0,3.9161,3.9528,3.8241,3.8609,3473844.0
2016-01-19 09:50:00,4.19,4.24,4.15,4.2,2494420.0,3.8517,3.8977,3.8149,3.8609,2494420.0
2016-01-19 10:00:00,4.21,4.24,4.17,4.2,3235561.0,3.8701,3.8977,3.8333,3.8609,3235561.0
2016-01-19 10:10:00,4.2,4.27,4.19,4.26,2834393.0,3.8609,3.9253,3.8517,3.9161,2834393.0
2016-01-19 10:20:00,4.26,4.28,4.22,4.27,1584065.0,3.9161,3.9344,3.8793,3.9253,1584065.0
2016-01-19 10:30:00,4.28,4.31,4.22,4.23,1841543.0,3.9344,3.962,3.8793,3.8885,1841543.0
2016-01-19 10:40:00,4.23,4.25,4.19,4.24,1423923.0,3.8885,3.9069,3.8517,3.8977,1423923.0
2016-01-19 10:50:00,4.24,4.26,4.18,4.2,1074897.0,3.8977,3.9161,3.8425,3.8609,1074897.0
2016-01-19 11:00:00,4.2,4.23,4.13,4.13,1101005.0,3.8609,3.8885,3.7966,3.7966,1101005.0
2016-01-19 11:10:00,4.13,4.14,4.07,4.07,1901776.0,3.7966,3.8057,3.7414,3.7414,1901776.0
2016-01-19 11:20:00,4.07,4.15,4.07,4.15,1052101.0,3.7414,3.8149,3.7414,3.8149,1052101.0
2016-01-19 11:30:00,4.14,4.15,4.11,4.15,849402.0,3.8057,3.8149,3.7782,3.8149,849402.0
2016-01-19 11:40:00,4.15,4.15,4.12,4.13,953644.0,3.8149,3.8149,3.7874,3.7966,953644.0
2016-01-19 11:50:00,4.14,4.15,4.09,4.11,1171600.0,3.8057,3.8149,3.7598,3.7782,1171600.0
2016-01-19 12:00:00,4.12,4.16,4.11,4.14,1269161.0,3.7874,3.8241,3.7782,3.8057,1269161.0
2016-01-19 12:10:00,4.14,4.19,4.13,4.17,628740.0,3.8057,3.8517,3.7966,3.8333,628740.0
2016-01-19 12:20:00,4.17,4.18,4.15,4.16,409185.0,3.8333,3.8425,3.8149,3.8241,409185.0
2016-01-19 12:30:00,4.16,4.17,4.12,4.12,816416.0,3.8241,3.8333,3.7874,3.7874,816416.0
2016-01-19 12:40:00,4.12,4.16,4.1,4.13,798455.0,3.7874,3.8241,3.769,3.7966,798455.0
2016-01-19 12:50:00,4.13,4.15,4.12,4.13,803953.0,3.7966,3.8149,3.7874,3.7966,803953.0
2016-01-19 13:00:00,4.12,4.14,4.11,4.12,416901.0,3.7874,3.8057,3.7782,3.7874,416901.0
2016-01-19 13:10:00,4.12,4.12,4.1,4.12,379183.0,3.7874,3.7874,3.769,3.7874,379183.0
2016-01-19 13:20:00,4.12,4.12,4.08,4.08,799651.0,3.7874,3.7874,3.7506,3.7506,799651.0
2016-01-19 13:30:00,4.09,4.09,4.05,4.06,536585.0,3.7598,3.7598,3.723,3.7322,536585.0
2016-01-19 13:40:00,4.06,4.06,4.02,4.03,726373.0,3.7322,3.7322,3.6954,3.7046,726373.0
2016-01-19 13:50:00,4.03,4.04,4.01,4.03,725534.0,3.7046,3.7138,3.6862,3.7046,725534.0
2016-01-19 14:00:00,4.03,4.04,4.02,4.03,605111.0,3.7046,3.7138,3.6954,3.7046,605111.0
2016-01-19 14:10:00,4.03,4.03,4.01,4.02,402273.0,3.7046,3.7046,3.6862,3.6954,402273.0
2016-01-19 14:20:00,4.01,4.02,4.01,4.02,640512.0,3.6862,3.6954,3.6862,3.6954,640512.0
2016-01-19 14:30:00,4.02,4.02,3.97,3.99,1551817.0,3.6954,3.6954,3.6495,3.6679,1551817.0
2016-01-19 14:40:00,3.99,3.99,3.93,3.93,968037.0,3.6679,3.6679,3.6127,3.6127,968037.0
2016-01-19 14:50:00,3.93,3.96,3.92,3.96,1076868.0,3.6127,3.6403,3.6035,3.6403,1076868.0
2016-01-19 15:00:00,3.95,3.97,3.95,3.97,764655.0,3.6311,3.6495,3.6311,3.6495,764655.0
2016-01-19 15:10:00,3.97,3.97,3.92,3.95,2061780.0,3.6495,3.6495,3.6035,3.6311,2061780.0
2016-01-19 15:20:00,3.95,3.99,3.94,3.99,1026215.0,3.6311,3.6679,3.6219,3.6679,1026215.0
2016-01-19 15:30:00,3.99,4.0,3.96,3.97,1643827.0,3.6679,3.677,3.6403,3.6495,1643827.0
2016-01-19 15:40:00,3.96,4.0,3.96,4.0,2834072.0,3.6403,3.677,3.6403,3.677,2834072.0
2016-01-19 15:50:00,4.0,4.0,3.95,3.96,3482700.0,3.677,3.677,3.6311,3.6403,3482700.0
2016-01-20 09:30:00,3.77,3.8,3.63,3.65,5564860.0,3.4656,3.4932,3.3369,3.3553,5564860.0
2016-01-20 09:40:00,3.65,3.79,3.64,3.75,2968381.0,3.3553,3.484,3.3461,3.4472,2968381.0
2016-01-20 09:50:00,3.75,3.76,3.6,3.61,3863526.0,3.4472,3.4564,3.3093,3.3185,3863526.0
2016-01-20 10:00:00,3.61,3.62,3.56,3.61,2011790.0,3.3185,3.3277,3.2726,3.3185,2011790.0
2016-01-20 10:10:00,3.6,3.61,3.57,3.58,1508116.0,3.3093,3.3185,3.2818,3.291,1508116.0
2016-01-20 10:20:00,3.57,3.62,3.57,3.62,1440310.0,3.2818,3.3277,3.2818,3.3277,1440310.0
2016-01-20 10:30:00,3.61,3.62,3.55,3.58,1538724.0,3.3185,3.3277,3.2634,3.291,1538724.0
2016-01-20 10:40:00,3.57,3.6,3.57,3.6,1771003.0,3.2818,3.3093,3.2818,3.3093,1771003.0
2016-01-20 10:50:00,3.6,3.6,3.58,3.58,1575521.0,3.3093,3.3093,3.291,3.291,1575521.0
2016-01-20 11:00:00,3.58,3.6,3.56,3.56,1641838.0,3.291,3.3093,3.2726,3.2726,1641838.0
2016-01-20 11:10:00,3.56,3.58,3.53,3.56,3582826.0,3.2726,3.291,3.245,3.2726,3582826.0
2016-01-20 11:20:00,3.57,3.6,3.54,3.54,1715966.0,3.2818,3.3093,3.2542,3.2542,1715966.0
2016-01-20 11:30:00,3.55,3.58,3.53,3.56,1801534.0,3.2634,3.291,3.245,3.2726,1801534.0
2016-01-20 11:40:00,3.57,3.58,3.55,3.57,796023.0,3.2818,3.291,3.2634,3.2818,796023.0
2016-01-20 11:50:00,3.57,3.57,3.52,3.54,1915238.0,3.2818,3.2818,3.2358,3.2542,1915238.0
2016-01-20 12:00:00,3.55,3.57,3.54,3.57,1147787.0,3.2634,3.2818,3.2542,3.2818,1147787.0
2016-01-20 12:10:00,3.56,3.59,3.56,3.58,1557504.0,3.2726,3.3002,3.2726,3.291,1557504.0
2016-01-20 12:20:00,3.58,3.63,3.56,3.63,3035345.0,3.291,3.3369,3.2726,3.3369,3035345.0
2016-01-20 12:30:00,3.63,3.68,3.62,3.68,2428997.0,3.3369,3.3829,3.3277,3.3829,2428997.0
2016-01-20 12:40:00,3.68,3.7,3.62,3.62,2553465.0,3.3829,3.4013,3.3277,3.3277,2553465.0
2016-01-20 12:50:00,3.62,3.71,3.62,3.71,1597313.0,3.3277,3.4105,3.3277,3.4105,1597313.0
2016-01-20 13:00:00,3.71,3.78,3.7,3.78,3832107.0,3.4105,3.4748,3.4013,3.4748,3832107.0
2016-01-20 13:10:00,3.77,3.79,3.74,3.74,1451095.0,3.4656,3.484,3.438,3.438,1451095.0
2016-01-20 13:20:00,3.75,3.75,3.7,3.71,1277342.0,3.4472,3.4472,3.4013,3.4105,1277342.0
2016-01-20 13:30:00,3.7,3.78,3.68,3.78,2730068.0,3.4013,3.4748,3.3829,3.4748,2730068.0
2016-01-20 13:40:00,3.78,3.95,3.76,3.91,3042907.0,3.4748,3.6311,3.4564,3.5943,3042907.0
2016-01-20 13:50:00,3.9,3.92,3.86,3.87,1227184.0,3.5851,3.6035,3.5484,3.5575,1227184.0
2016-01-20 14:00:00,3.87,3.9,3.86,3.88,1368602.0,3.5575,3.5851,3.5484,3.5667,1368602.0
2016-01-20 14:10:00,3.89,4.02,3.88,4.0,3698096.0,3.5759,3.6954,3.5667,3.677,3698096.0
2016-01-20 14:20:00,4.01,4.05,4.0,4.03,1863925.0,3.6862,3.723,3.677,3.7046,1863925.0
2016-01-20 14:30:00,4.03,4.04,4.01,4.02,1413316.0,3.7046,3.7138,3.6862,3.6954,1413316.0
2016-01-20 14:40:00,4.02,4.02,3.91,3.95,1597942.0,3.6954,3.6954,3.5943,3.6311,1597942.0
2016-01-20 14:50:00,3.94,3.96,3.89,3.95,1182997.0,3.6219,3.6403,3.5759,3.6311,1182997.0
2016-01-20 15:00:00,3.94,3.99,3.94,3.99,1334927.0,3.6219,3.6679,3.6219,3.6679,1334927.0
2016-01-20 15:10:00,3.99,4.05,3.98,4.05,2246966.0,3.6679,3.723,3.6587,3.723,2246966.0
2016-01-20 15:20:00,4.05,4.11,4.04,4.1,1747855.0,3.723,3.7782,3.7138,3.769,1747855.0
2016-01-20 15:30:00,4.11,4.13,4.08,4.08,2632854.0,3.7782,3.7966,3.7506,3.7506,2632854.0
2016-01-20 15:40:00,4.08,4.09,4.05,4.07,2839296.0,3.7506,3.7598,3.723,3.7414,2839296.0
2016-01-20 15:50:00,4.06,4.08,4.06,4.06,4148393.0,3.7322,3.7506,3.7322,3.7322,4148393.0
2016-01-21 09:30:00,4.14,4.15,4.03,4.08,2822706.0,3.8057,3.8149,3.7046,3.7506,2822706.0
2016-01-21 09:40:00,4.08,4.09,3.97,3.98,1399632.0,3.7506,3.7598,3.6495,3.6587,1399632.0
2016-01-21 09:50:00,3.98,4.12,3.97,4.08,1418050.0,3.6587,3.7874,3.6495,3.7506,1418050.0
2016-01-21 10:00:00,4.08,4.19,4.07,4.18,2026968.0,3.7506,3.8517,3.7414,3.8425,2026968.0
2016-01-21 10:10:00,4.18,4.32,4.17,4.23,3165030.0,3.8425,3.9712,3.8333,3.8885,3165030.0
2016-01-21 10:20:00,4.23,4.26,4.2,4.24,1646524.0,3.8885,3.9161,3.8609,3.8977,1646524.0
2016-01-21 10:30:00,4.24,4.26,4.18,4.22,2080803.0,3.8977,3.9161,3.8425,3.8793,2080803.0
2016-01-21 10:40:00,4.22,4.27,4.21,4.21,1044702.0,3.8793,3.9253,3.8701,3.8701,1044702.0
2016-01-21 10:50:00,4.21,4.23,4.18,4.2,1537137.0,3.8701,3.8885,3.8425,3.8609,1537137.0
2016-01-21 11:00:00,4.21,4.43,4.21,4.37,2917653.0,3.8701,4.0723,3.8701,4.0172,2917653.0
2016-01-21 11:10:00,4.38,4.4,4.36,4.4,1280720.0,4.0264,4.0448,4.008,4.0448,1280720.0
2016-01-21 11:20:00,4.4,4.4,4.27,4.3,1754176.0,4.0448,4.0448,3.9253,3.9528,1754176.0
2016-01-21 11:30:00,4.3,4.36,4.29,4.35,1245420.0,3.9528,4.008,3.9436,3.9988,1245420.0
2016-01-21 11:40:00,4.35,4.36,4.26,4.29,1502998.0,3.9988,4.008,3.9161,3.9436,1502998.0
2016-01-21 11:50:00,4.3,4.36,4.27,4.33,1413373.0,3.9528,4.008,3.9253,3.9804,1413373.0
2016-01-21 12:00:00,4.33,4.39,4.33,4.36,1730909.0,3.9804,4.0356,3.9804,4.008,1730909.0
2016-01-21 12:10:00,4.36,4.4,4.35,4.38,1260229.0,4.008,4.0448,3.9988,4.0264,1260229.0
2016-01-21 12:20:00,4.38,4.38,4.3,4.3,835859.0,4.0264,4.0264,3.9528,3.9528,835859.0
2016-01-21 12:30:00,4.31,4.31,4.24,4.27,3009979.0,3.962,3.962,3.8977,3.9253,3009979.0
2016-01-21 12:40:00,4.27,4.28,4.16,4.2,1676936.0,3.9253,3.9344,3.8241,3.8609,1676936.0
2016-01-21 12:50:00,4.2,4.23,4.19,4.21,771358.0,3.8609,3.8885,3.8517,3.8701,771358.0
2016-01-21 13:00:00,4.22,4.29,4.21,4.29,967281.0,3.8793,3.9436,3.8701,3.9436,967281.0
2016-01-21 13:10:00,4.29,4.31,4.24,4.25,1178448.0,3.9436,3.962,3.8977,3.9069,1178448.0
2016-01-21 13:20:00,4.25,4.28,4.21,4.27,749896.0,3.9069,3.9344,3.8701,3.9253,749896.0
2016-01-21 13:30:00,4.27,4.27,4.19,4.27,1600934.0,3.9253,3.9253,3.8517,3.9253,1600934.0
2016-01-21 13:40:00,4.27,4.27,4.23,4.25,964802.0,3.9253,3.9253,3.8885,3.9069,964802.0
2016-01-21 13:50:00,4.25,4.27,4.23,4.27,516365.0,3.9069,3.9253,3.8885,3.9253,516365.0
2016-01-21 14:00:00,4.26,4.27,4.25,4.27,554782.0,3.9161,3.9253,3.9069,3.9253,554782.0
2016-01-21 14:10:00,4.26,4.27,4.19,4.19,1194165.0,3.9161,3.9253,3.8517,3.8517,1194165.0
2016-01-21 14:20:00,4.2,4.2,4.14,4.16,1076497.0,3.8609,3.8609,3.8057,3.8241,1076497.0
2016-01-21 14:30:00,4.17,4.21,4.16,4.2,718117.0,3.8333,3.8701,3.8241,3.8609,718117.0
2016-01-21 14:40:00,4.2,4.25,4.19,4.23,672190.0,3.8609,3.9069,3.8517,3.8885,672190.0
2016-01-21 14:50:00,4.23,4.3,4.22,4.29,1205465.0,3.8885,3.9528,3.8793,3.9436,1205465.0
2016-01-21 15:00:00,4.29,4.3,4.22,4.24,1044184.0,3.9436,3.9528,3.8793,3.8977,1044184.0
2016-01-21 15:10:00,4.24,4.29,4.23,4.29,1226238.0,3.8977,3.9436,3.8885,3.9436,1226238.0
2016-01-21 15:20:00,4.29,4.29,4.25,4.28,974589.0,3.9436,3.9436,3.9069,3.9344,974589.0
2016-01-21 15:30:00,4.28,4.29,4.26,4.26,1181712.0,3.9344,3.9436,3.9161,3.9161,1181712.0
2016-01-21 15:40:00,4.27,4.28,4.26,4.28,1378036.0,3.9253,3.9344,3.9161,3.9344,1378036.0
2016-01-21 15:50:00,4.28,4.33,4.27,4.32,4550182.0,3.9344,3.9804,3.9253,3.9712,4550182.0
2016-01-22 09:30:00,4.59,4.66,4.44,4.46,5023346.0,4.2194,4.2838,4.0815,4.0999,5023346.0
2016-01-22 09:40:00,4.47,4.49,4.29,4.38,4853960.0,4.1091,4.1275,3.9436,4.0264,4853960.0
2016-01-22 09:50:00,4.38,4.49,4.37,4.47,2617423.0,4.0264,4.1275,4.0172,4.1091,2617423.0
2016-01-22 10:00:00,4.47,4.54,4.36,4.37,3618902.0,4.1091,4.1735,4.008,4.0172,3618902.0
2016-01-22 10:10:00,4.37,4.41,4.34,4.35,2441282.0,4.0172,4.0539,3.9896,3.9988,2441282.0
2016-01-22 10:20:00,4.35,4.35,4.23,4.24,3240126.0,3.9988,3.9988,3.8885,3.8977,3240126.0
2016-01-22 10:30:00,4.25,4.27,4.1,4.1,3516588.0,3.9069,3.9253,3.769,3.769,3516588.0
2016-01-22 10:40:00,4.11,4.13,3.9,3.97,6726381.0,3.7782,3.7966,3.5851,3.6495,6726381.0
2016-01-22 10:50:00,3.97,3.98,3.8,3.88,6545572.0,3.6495,3.6587,3.4932,3.5667,6545572.0
2016-01-22 11:00:00,3.89,3.97,3.85,3.88,4636879.0,3.5759,3.6495,3.5392,3.5667,4636879.0
2016-01-22 11:10:00,3.88,3.95,3.86,3.94,2758642.0,3.5667,3.6311,3.5484,3.6219,2758642.0
2016-01-22 11:20:00,3.94,3.99,3.9,3.98,2847213.0,3.6219,3.6679,3.5851,3.6587,2847213.0
2016-01-22 11:30:00,3.97,4.0,3.92,3.98,2210184.0,3.6495,3.677,3.6035,3.6587,2210184.0
2016-01-22 11:40:00,3.98,4.0,3.93,3.95,2413676.0,3.6587,3.677,3.6127,3.6311,2413676.0
2016-01-22 11:50:00,3.95,4.0,3.94,3.98,754212.0,3.6311,3.677,3.6219,3.6587,754212.0
2016-01-22 12:00:00,3.97,3.98,3.93,3.94,953366.0,3.6495,3.6587,3.6127,3.6219,953366.0
2016-01-22 12:10:00,3.94,3.96,3.92,3.95,1048401.0,3.6219,3.6403,3.6035,3.6311,1048401.0
2016-01-22 12:20:00,3.95,3.97,3.91,3.94,1110713.0,3.6311,3.6495,3.5943,3.6219,1110713.0
2016-01-22 12:30:00,3.94,4.02,3.89,4.01,1931518.0,3.6219,3.6954,3.5759,3.6862,1931518.0
2016-01-22 12:40:00,4.02,4.06,3.93,4.0,2125791.0,3.6954,3.7322,3.6127,3.677,2125791.0
2016-01-22 12:50:00,4.0,4.06,3.99,4.06,1308089.0,3.677,3.7322,3.6679,3.7322,1308089.0
2016-01-22 13:00:00,4.06,4.11,3.96,3.98,2422659.0,3.7322,3.7782,3.6403,3.6587,2422659.0
2016-01-22 13:10:00,3.98,4.06,3.96,4.04,1420754.0,3.6587,3.7322,3.6403,3.7138,1420754.0
2016-01-22 13:20:00,4.05,4.11,3.98,3.98,1497573.0,3.723,3.7782,3.6587,3.6587,1497573.0
2016-01-22 13:30:00,3.99,4.02,3.96,3.98,955738.0,3.6679,3.6954,3.6403,3.6587,955738.0
2016-01-22 13:40:00,3.98,4.03,3.97,4.01,754408.0,3.6587,3.7046,3.6495,3.6862,754408.0
2016-01-22 13:50:00,4.02,4.05,4.01,4.03,1032697.0,3.6954,3.723,3.6862,3.7046,1032697.0
2016-01-22 14:00:00,4.02,4.03,3.98,3.99,1165264.0,3.6954,3.7046,3.6587,3.6679,1165264.0
2016-01-22 14:10:00,3.99,4.0,3.95,3.99,2720827.0,3.6679,3.677,3.6311,3.6679,2720827.0
2016-01-22 14:20:00,3.99,3.99,3.93,3.94,1944701.0,3.6679,3.6679,3.6127,3.6219,1944701.0
2016-01-22 14:30:00,3.94,3.95,3.91,3.92,3022508.0,3.6219,3.6311,3.5943,3.6035,3022508.0
2016-01-22 14:40:00,3.92,3.95,3.9,3.95,3529481.0,3.6035,3.6311,3.5851,3.6311,3529481.0
2016-01-22 14:50:00,3.95,3.97,3.93,3.97,3259804.0,3.6311,3.6495,3.6127,3.6495,3259804.0
2016-01-22 15:00:00,3.97,3.97,3.94,3.95,1972378.0,3.6495,3.6495,3.6219,3.6311,1972378.0
2016-01-22 15:10:00,3.94,3.95,3.93,3.94,3825369.0,3.6219,3.6311,3.6127,3.6219,3825369.0
2016-01-22 15:20:00,3.93,3.95,3.93,3.94,2364942.0,3.6127,3.6311,3.6127,3.6219,2364942.0
2016-01-22 15:30:00,3.95,3.96,3.94,3.96,4081495.0,3.6311,3.6403,3.6219,3.6403,4081495.0
2016-01-22 15:40:00,3.96,3.98,3.93,3.94,3766401.0,3.6403,3.6587,3.6127,3.6219,3766401.0
2016-01-22 15:50:00,3.94,3.95,3.93,3.93,2270102.0,3.6219,3.6311,3.6127,3.6127,2270102.0
2016-01-25 09:30:00,3.88,3.9,3.81,3.87,2292982.0,3.5667,3.5851,3.5024,3.5575,2292982.0
2016-01-25 09:40:00,3.87,3.94,3.82,3.83,1302459.0,3.5575,3.6219,3.5116,3.5208,1302459.0
2016-01-25 09:50:00,3.83,3.93,3.82,3.89,1620794.0,3.5208,3.6127,3.5116,3.5759,1620794.0
2016-01-25 10:00:00,3.89,4.0,3.87,3.97,1681148.0,3.5759,3.677,3.5575,3.6495,1681148.0
2016-01-25 10:10:00,3.96,3.96,3.87,3.93,1077949.0,3.6403,3.6403,3.5575,3.6127,1077949.0
2016-01-25 10:20:00,3.93,3.93,3.88,3.89,768221.0,3.6127,3.6127,3.5667,3.5759,768221.0
2016-01-25 10:30:00,3.89,3.9,3.84,3.85,1449581.0,3.5759,3.5851,3.53,3.5392,1449581.0
2016-01-25 10:40:00,3.86,3.88,3.82,3.87,1268316.0,3.5484,3.5667,3.5116,3.5575,1268316.0
2016-01-25 10:50:00,3.87,3.87,3.82,3.83,649663.0,3.5575,3.5575,3.5116,3.5208,649663.0
2016-01-25 11:00:00,3.83,3.86,3.82,3.83,926017.0,3.5208,3.5484,3.5116,3.5208,926017.0
2016-01-25 11:10:00,3.83,3.87,3.82,3.85,995996.0,3.5208,3.5575,3.5116,3.5392,995996.0
2016-01-25 11:20:00,3.86,3.91,3.85,3.88,1021684.0,3.5484,3.5943,3.5392,3.5667,1021684.0
2016-01-25 11:30:00,3.88,3.88,3.85,3.85,666086.0,3.5667,3.5667,3.5392,3.5392,666086.0
2016-01-25 11:40:00,3.85,3.86,3.84,3.86,582577.0,3.5392,3.5484,3.53,3.5484,582577.0
2016-01-25 11:50:00,3.85,3.89,3.85,3.85,682203.0,3.5392,3.5759,3.5392,3.5392,682203.0
2016-01-25 12:00:00,3.85,3.86,3.82,3.83,1509017.0,3.5392,3.5484,3.5116,3.5208,1509017.0
2016-01-25 12:10:00,3.83,3.85,3.82,3.82,825055.0,3.5208,3.5392,3.5116,3.5116,825055.0
2016-01-25 12:20:00,3.83,3.84,3.81,3.83,1100174.0,3.5208,3.53,3.5024,3.5208,1100174.0
2016-01-25 12:30:00,3.83,3.88,3.83,3.88,700629.0,3.5208,3.5667,3.5208,3.5667,700629.0
2016-01-25 12:40:00,3.88,3.89,3.85,3.88,1032696.0,3.5667,3.5759,3.5392,3.5667,1032696.0
2016-01-25 12:50:00,3.88,3.88,3.86,3.87,453101.0,3.5667,3.5667,3.5484,3.5575,453101.0
2016-01-25 13:00:00,3.87,3.93,3.86,3.92,1024297.0,3.5575,3.6127,3.5484,3.6035,1024297.0
2016-01-25 13:10:00,3.93,3.93,3.9,3.92,599700.0,3.6127,3.6127,3.5851,3.6035,599700.0
2016-01-25 13:20:00,3.91,3.92,3.86,3.87,977038.0,3.5943,3.6035,3.5484,3.5575,977038.0
2016-01-25 13:30:00,3.87,3.9,3.86,3.89,816882.0,3.5575,3.5851,3.5484,3.5759,816882.0
2016-01-25 13:40:00,3.89,3.89,3.81,3.82,2235147.0,3.5759,3.5759,3.5024,3.5116,2235147.0
2016-01-25 13:50:00,3.83,3.85,3.82,3.83,1013694.0,3.5208,3.5392,3.5116,3.5208,1013694.0
2016-01-25 14:00:00,3.83,3.89,3.83,3.89,890734.0,3.5208,3.5759,3.5208,3.5759,890734.0
2016-01-25 14:10:00,3.89,3.91,3.88,3.9,1650718.0,3.5759,3.5943,3.5667,3.5851,1650718.0
2016-01-25 14:20:00,3.89,3.92,3.88,3.91,1078236.0,3.5759,3.6035,3.5667,3.5943,1078236.0
2016-01-25 14:30:00,3.91,3.94,3.88,3.94,827582.0,3.5943,3.6219,3.5667,3.6219,827582.0
2016-01-25 14:40:00,3.94,3.94,3.91,3.92,911357.0,3.6219,3.6219,3.5943,3.6035,911357.0
2016-01-25 14:50:00,3.92,3.93,3.9,3.91,1671752.0,3.6035,3.6127,3.5851,3.5943,1671752.0
2016-01-25 15:00:00,3.91,3.94,3.89,3.93,2017686.0,3.5943,3.6219,3.5759,3.6127,2017686.0
2016-01-25 15:10:00,3.93,3.93,3.9,3.9,1168316.0,3.6127,3.6127,3.5851,3.5851,1168316.0
2016-01-25 15:20:00,3.91,3.91,3.88,3.89,1070125.0,3.5943,3.5943,3.5667,3.5759,1070125.0
2016-01-25 15:30:00,3.88,3.89,3.83,3.84,1520028.0,3.5667,3.5759,3.5208,3.53,1520028.0
2016-01-25 15:40:00,3.85,3.9,3.84,3.9,3079331.0,3.5392,3.5851,3.53,3.5851,3079331.0
2016-01-25 15:50:00,3.9,3.94,3.89,3.94,3655721.0,3.5851,3.6219,3.5759,3.6219,3655721.0
2016-01-26 09:30:00,4.4,4.42,4.14,4.16,8355878.0,4.0448,4.0631,3.8057,3.8241,8355878.0
2016-01-26 09:40:00,4.17,4.18,4.02,4.03,5063106.0,3.8333,3.8425,3.6954,3.7046,5063106.0
2016-01-26 09:50:00,4.03,4.15,4.02,4.06,2781925.0,3.7046,3.8149,3.6954,3.7322,2781925.0
2016-01-26 10:00:00,4.05,4.14,4.04,4.06,3193560.0,3.723,3.8057,3.7138,3.7322,3193560.0
2016-01-26 10:10:00,4.05,4.2,4.05,4.16,4593045.0,3.723,3.8609,3.723,3.8241,4593045.0
2016-01-26 10:20:00,4.16,4.23,4.06,4.11,2992596.0,3.8241,3.8885,3.7322,3.7782,2992596.0
2016-01-26 10:30:00,4.12,4.14,4.04,4.08,1745796.0,3.7874,3.8057,3.7138,3.7506,1745796.0
2016-01-26 10:40:00,4.08,4.12,4.05,4.06,1894116.0,3.7506,3.7874,3.723,3.7322,1894116.0
2016-01-26 10:50:00,4.06,4.07,3.83,3.9,6685453.0,3.7322,3.7414,3.5208,3.5851,6685453.0
2016-01-26 11:00:00,3.91,3.98,3.88,3.9,3545522.0,3.5943,3.6587,3.5667,3.5851,3545522.0
2016-01-26 11:10:00,3.9,3.97,3.9,3.95,1484483.0,3.5851,3.6495,3.5851,3.6311,1484483.0
2016-01-26 11:20:00,3.95,4.03,3.93,4.0,3031975.0,3.6311,3.7046,3.6127,3.677,3031975.0
2016-01-26 11:30:00,4.0,4.05,3.96,4.04,1612659.0,3.677,3.723,3.6403,3.7138,1612659.0
2016-01-26 11:40:00,4.03,4.09,3.99,4.07,1574693.0,3.7046,3.7598,3.6679,3.7414,1574693.0
2016-01-26 11:50:00,4.08,4.11,4.05,4.09,1529166.0,3.7506,3.7782,3.723,3.7598,1529166.0
2016-01-26 12:00:00,4.09,4.21,4.08,4.21,2449538.0,3.7598,3.8701,3.7506,3.8701,2449538.0
2016-01-26 12:10:00,4.2,4.29,4.2,4.23,2493950.0,3.8609,3.9436,3.8609,3.8885,2493950.0
2016-01-26 12:20:00,4.24,4.28,4.2,4.28,1795530.0,3.8977,3.9344,3.8609,3.9344,1795530.0
2016-01-26 12:30:00,4.27,4.33,4.26,4.33,2149692.0,3.9253,3.9804,3.9161,3.9804,2149692.0
2016-01-26 12:40:00,4.33,4.37,4.22,4.25,2065699.0,3.9804,4.0172,3.8793,3.9069,2065699.0
2016-01-26 12:50:00,4.25,4.28,4.22,4.25,1147629.0,3.9069,3.9344,3.8793,3.9069,1147629.0
2016-01-26 13:00:00,4.24,4.28,4.21,4.24,1381483.0,3.8977,3.9344,3.8701,3.8977,1381483.0
2016-01-26 13:10:00,4.23,4.29,4.22,4.29,592543.0,3.8885,3.9436,3.8793,3.9436,592543.0
2016-01-26 13:20:00,4.29,4.32,4.27,4.27,1260443.0,3.9436,3.9712,3.9253,3.9253,1260443.0
2016-01-26 13:30:00,4.27,4.3,4.24,4.25,711642.0,3.9253,3.9528,3.8977,3.9069,711642.0
2016-01-26 13:40:00,4.25,4.29,4.24,4.29,613918.0,3.9069,3.9436,3.8977,3.9436,613918.0
2016-01-26 13:50:00,4.29,4.3,4.26,4.27,649625.0,3.9436,3.9528,3.9161,3.9253,649625.0
2016-01-26 14:00:00,4.27,4.28,4.24,4.27,1039060.0,3.9253,3.9344,3.8977,3.9253,1039060.0
2016-01-26 14:10:00,4.26,4.33,4.26,4.32,1238778.0,3.9161,3.9804,3.9161,3.9712,1238778.0
2016-01-26 14:20:00,4.31,4.32,4.22,4.25,1227280.0,3.962,3.9712,3.8793,3.9069,1227280.0
2016-01-26 14:30:00,4.25,4.27,4.22,4.24,926011.0,3.9069,3.9253,3.8793,3.8977,926011.0
2016-01-26 14:40:00,4.24,4.26,4.2,4.2,1363921.0,3.8977,3.9161,3.8609,3.8609,1363921.0
2016-01-26 14:50:00,4.2,4.24,4.18,4.2,1174659.0,3.8609,3.8977,3.8425,3.8609,1174659.0
2016-01-26 15:00:00,4.2,4.23,4.17,4.21,1360138.0,3.8609,3.8885,3.8333,3.8701,1360138.0
2016-01-26 15:10:00,4.2,4.22,4.2,4.2,1140920.0,3.8609,3.8793,3.8609,3.8609,1140920.0
2016-01-26 15:20:00,4.21,4.21,4.16,4.17,1673024.0,3.8701,3.8701,3.8241,3.8333,1673024.0
2016-01-26 15:30:00,4.17,4.19,4.14,4.19,2042298.0,3.8333,3.8517,3.8057,3.8517,2042298.0
2016-01-26 15:40:00,4.18,4.21,4.18,4.2,1800381.0,3.8425,3.8701,3.8425,3.8609,1800381.0
2016-01-26 15:50:00,4.2,4.21,4.17,4.19,3946211.0,3.8609,3.8701,3.8333,3.8517,3946211.0
2016-01-27 09:30:00,4.06,4.2,4.02,4.17,2886817.0,3.7322,3.8609,3.6954,3.8333,2886817.0
2016-01-27 09:40:00,4.17,4.33,4.16,4.32,3114759.0,3.8333,3.9804,3.8241,3.9712,3114759.0
2016-01-27 09:50:00,4.31,4.47,4.29,4.43,4670927.0,3.962,4.1091,3.9436,4.0723,4670927.0
2016-01-27 10:00:00,4.44,4.54,4.35,4.47,4463946.0,4.0815,4.1735,3.9988,4.1091,4463946.0
2016-01-27 10:10:00,4.48,4.5,4.35,4.42,2298795.0,4.1183,4.1367,3.9988,4.0631,2298795.0
2016-01-27 10:20:00,4.42,4.55,4.41,4.5,2596933.0,4.0631,4.1826,4.0539,4.1367,2596933.0
2016-01-27 10:30:00,4.51,4.54,4.44,4.52,2812412.0,4.1459,4.1735,4.0815,4.1551,2812412.0
2016-01-27 10:40:00,4.52,4.63,4.51,4.55,3475388.0,4.1551,4.2562,4.1459,4.1826,3475388.0
2016-01-27 10:50:00,4.54,4.59,4.48,4.52,1544269.0,4.1735,4.2194,4.1183,4.1551,1544269.0
2016-01-27 11:00:00,4.52,4.59,4.48,4.56,1465040.0,4.1551,4.2194,4.1183,4.1918,1465040.0
2016-01-27 11:10:00,4.57,4.66,4.51,4.66,1317538.0,4.201,4.2838,4.1459,4.2838,1317538.0
2016-01-27 11:20:00,4.66,4.8,4.65,4.69,2661463.0,4.2838,4.4125,4.2746,4.3113,2661463.0
2016-01-27 11:30:00,4.7,4.85,4.69,4.84,2472299.0,4.3205,4.4584,4.3113,4.4492,2472299.0
2016-01-27 11:40:00,4.84,4.88,4.8,4.82,2200056.0,4.4492,4.486,4.4125,4.4308,2200056.0
2016-01-27 11:50:00,4.83,4.85,4.74,4.82,2001724.0,4.44,4.4584,4.3573,4.4308,2001724.0
2016-01-27 12:00:00,4.82,4.88,4.8,4.86,1713254.0,4.4308,4.486,4.4125,4.4676,1713254.0
2016-01-27 12:10:00,4.86,4.98,4.85,4.94,2908597.0,4.4676,4.5779,4.4584,4.5412,2908597.0
2016-01-27 12:20:00,4.94,4.95,4.85,4.87,1840132.0,4.5412,4.5503,4.4584,4.4768,1840132.0
2016-01-27 12:30:00,4.88,4.91,4.76,4.83,1977457.0,4.486,4.5136,4.3757,4.44,1977457.0
2016-01-27 12:40:00,4.83,4.95,4.83,4.94,1622573.0,4.44,4.5503,4.44,4.5412,1622573.0
2016-01-27 12:50:00,4.93,4.95,4.89,4.92,1223630.0,4.532,4.5503,4.4952,4.5228,1223630.0
2016-01-27 13:00:00,4.92,4.94,4.88,4.92,1496044.0,4.5228,4.5412,4.486,4.5228,1496044.0
2016-01-27 13:10:00,4.92,4.97,4.9,4.91,1737815.0,4.5228,4.5687,4.5044,4.5136,1737815.0
2016-01-27 13:20:00,4.91,5.0,4.89,4.99,2194459.0,4.5136,4.5963,4.4952,4.5871,2194459.0
2016-01-27 13:30:00,4.99,5.04,4.96,4.97,2673256.0,4.5871,4.6331,4.5595,4.5687,2673256.0
2016-01-27 13:40:00,4.96,4.99,4.92,4.92,1595765.0,4.5595,4.5871,4.5228,4.5228,1595765.0
2016-01-27 13:50:00,4.92,5.0,4.92,4.99,1169988.0,4.5228,4.5963,4.5228,4.5871,1169988.0
2016-01-27 14:00:00,4.99,5.08,4.87,4.88,2842922.0,4.5871,4.6699,4.4768,4.486,2842922.0
2016-01-27 14:10:00,4.88,4.9,4.76,4.78,2824967.0,4.486,4.5044,4.3757,4.3941,2824967.0
2016-01-27 14:20:00,4.79,4.84,4.71,4.76,2722206.0,4.4033,4.4492,4.3297,4.3757,2722206.0
2016-01-27 14:30:00,4.75,4.77,4.65,4.66,2357485.0,4.3665,4.3849,4.2746,4.2838,2357485.0
2016-01-27 14:40:00,4.65,4.79,4.64,4.75,2053757.0,4.2746,4.4033,4.2654,4.3665,2053757.0
2016-01-27 14:50:00,4.74,4.81,4.67,4.68,1837481.0,4.3573,4.4217,4.293,4.3021,1837481.0
2016-01-27 15:00:00,4.68,4.7,4.55,4.58,4072688.0,4.3021,4.3205,4.1826,4.2102,4072688.0
2016-01-27 15:10:00,4.58,4.64,4.51,4.61,2873221.0,4.2102,4.2654,4.1459,4.2378,2873221.0
2016-01-27 15:20:00,4.61,4.7,4.6,4.67,1624294.0,4.2378,4.3205,4.2286,4.293,1624294.0
2016-01-27 15:30:00,4.66,4.72,4.64,4.68,1635255.0,4.2838,4.3389,4.2654,4.3021,1635255.0
2016-01-27 15:40:00,4.68,4.72,4.64,4.67,1894974.0,4.3021,4.3389,4.2654,4.293,1894974.0
2016-01-27 15:50:00,4.68,4.68,4.62,4.66,3560510.0,4.3021,4.3021,4.247,4.2838,3560510.0
2016-01-28 09:30:00,4.8,4.88,4.48,4.49,6096861.0,4.4125,4.486,4.1183,4.1275,6096861.0
2016-01-28 09:40:00,4.49,4.5,4.4,4.41,3642559.0,4.1275,4.1367,4.0448,4.0539,3642559.0
2016-01-28 09:50:00,4.41,4.42,4.33,4.38,3518289.0,4.0539,4.0631,3.9804,4.0264,3518289.0
2016-01-28 10:00:00,4.37,4.38,4.23,4.25,3948540.0,4.0172,4.0264,3.8885,3.9069,3948540.0
2016-01-28 10:10:00,4.25,4.32,4.23,4.25,3699659.0,3.9069,3.9712,3.8885,3.9069,3699659.0
2016-01-28 10:20:00,4.24,4.35,4.21,4.27,2839767.0,3.8977,3.9988,3.8701,3.9253,2839767.0
2016-01-28 10:30:00,4.26,4.32,4.21,4.32,2116910.0,3.9161,3.9712,3.8701,3.9712,2116910.0
2016-01-28 10:40:00,4.31,4.34,4.26,4.28,1479330.0,3.962,3.9896,3.9161,3.9344,1479330.0
2016-01-28 10:50:00,4.28,4.34,4.28,4.33,1668558.0,3.9344,3.9896,3.9344,3.9804,1668558.0
2016-01-28 11:00:00,4.33,4.44,4.33,4.4,2127117.0,3.9804,4.0815,3.9804,4.0448,2127117.0
2016-01-28 11:10:00,4.4,4.4,4.36,4.39,772324.0,4.0448,4.0448,4.008,4.0356,772324.0
2016-01-28 11:20:00,4.39,4.44,4.36,4.39,1785410.0,4.0356,4.0815,4.008,4.0356,1785410.0
2016-01-28 11:30:00,4.4,4.51,4.39,4.5,2639396.0,4.0448,4.1459,4.0356,4.1367,2639396.0
2016-01-28 11:40:00,4.5,4.51,4.4,4.45,1354028.0,4.1367,4.1459,4.0448,4.0907,1354028.0
2016-01-28 11:50:00,4.44,4.44,4.3,4.33,2722737.0,4.0815,4.0815,3.9528,3.9804,2722737.0
2016-01-28 12:00:00,4.33,4.38,4.32,4.34,1013902.0,3.9804,4.0264,3.9712,3.9896,1013902.0
2016-01-28 12:10:00,4.34,4.39,4.33,4.35,725282.0,3.9896,4.0356,3.9804,3.9988,725282.0
2016-01-28 12:20:00,4.36,4.38,4.33,4.38,531536.0,4.008,4.0264,3.9804,4.0264,531536.0
2016-01-28 12:30:00,4.37,4.48,4.37,4.47,2016204.0,4.0172,4.1183,4.0172,4.1091,2016204.0
2016-01-28 12:40:00,4.46,4.52,4.45,4.5,1316986.0,4.0999,4.1551,4.0907,4.1367,1316986.0
2016-01-28 12:50:00,4.5,4.51,4.44,4.47,1075527.0,4.1367,4.1459,4.0815,4.1091,1075527.0
2016-01-28 13:00:00,4.47,4.49,4.43,4.45,1088559.0,4.1091,4.1275,4.0723,4.0907,1088559.0
2016-01-28 13:10:00,4.45,4.48,4.41,4.42,732659.0,4.0907,4.1183,4.0539,4.0631,732659.0
2016-01-28 13:20:00,4.41,4.47,4.4,4.46,598997.0,4.0539,4.1091,4.0448,4.0999,598997.0
2016-01-28 13:30:00,4.46,4.48,4.42,4.44,501141.0,4.0999,4.1183,4.0631,4.0815,501141.0
2016-01-28 13:40:00,4.45,4.46,4.43,4.46,395530.0,4.0907,4.0999,4.0723,4.0999,395530.0
2016-01-28 13:50:00,4.46,4.48,4.4,4.41,678374.0,4.0999,4.1183,4.0448,4.0539,678374.0
2016-01-28 14:00:00,4.4,4.52,4.4,4.48,877314.0,4.0448,4.1551,4.0448,4.1183,877314.0
2016-01-28 14:10:00,4.48,4.51,4.4,4.42,829658.0,4.1183,4.1459,4.0448,4.0631,829658.0
2016-01-28 14:20:00,4.43,4.46,4.4,4.46,673209.0,4.0723,4.0999,4.0448,4.0999,673209.0
2016-01-28 14:30:00,4.45,4.46,4.4,4.42,545074.0,4.0907,4.0999,4.0448,4.0631,545074.0
2016-01-28 14:40:00,4.42,4.43,4.37,4.4,748249.0,4.0631,4.0723,4.0172,4.0448,748249.0
2016-01-28 14:50:00,4.41,4.44,4.39,4.44,516440.0,4.0539,4.0815,4.0356,4.0815,516440.0
2016-01-28 15:00:00,4.44,4.46,4.42,4.42,673265.0,4.0815,4.0999,4.0631,4.0631,673265.0
2016-01-28 15:10:00,4.42,4.49,4.42,4.46,1452101.0,4.0631,4.1275,4.0631,4.0999,1452101.0
2016-01-28 15:20:00,4.46,4.47,4.4,4.41,1345028.0,4.0999,4.1091,4.0448,4.0539,1345028.0
2016-01-28 15:30:00,4.4,4.43,4.4,4.4,901619.0,4.0448,4.0723,4.0448,4.0448,901619.0
2016-01-28 15:40:00,4.4,4.44,4.4,4.42,1364960.0,4.0448,4.0815,4.0448,4.0631,1364960.0
2016-01-28 15:50:00,4.42,4.43,4.4,4.41,2053101.0,4.0631,4.0723,4.0448,4.0539,2053101.0
2016-01-29 09:30:00,4.44,4.62,4.37,4.58,2232092.0,4.0815,4.247,4.0172,4.2102,2232092.0
2016-01-29 09:40:00,4.58,4.61,4.54,4.61,1661785.0,4.2102,4.2378,4.1735,4.2378,1661785.0
2016-01-29 09:50:00,4.61,4.61,4.5,4.52,1332002.0,4.2378,4.2378,4.1367,4.1551,1332002.0
2016-01-29 10:00:00,4.51,4.65,4.5,4.62,1417479.0,4.1459,4.2746,4.1367,4.247,1417479.0
2016-01-29 10:10:00,4.62,4.71,4.61,4.69,1456430.0,4.247,4.3297,4.2378,4.3113,1456430.0
2016-01-29 10:20:00,4.69,4.71,4.64,4.65,1663153.0,4.3113,4.3297,4.2654,4.2746,1663153.0
2016-01-29 10:30:00,4.65,4.71,4.65,4.69,1287179.0,4.2746,4.3297,4.2746,4.3113,1287179.0
2016-01-29 10:40:00,4.7,4.75,4.67,4.73,1081292.0,4.3205,4.3665,4.293,4.3481,1081292.0
2016-01-29 10:50:00,4.72,4.73,4.65,4.68,1088959.0,4.3389,4.3481,4.2746,4.3021,1088959.0
2016-01-29 11:00:00,4.69,4.73,4.66,4.71,909987.0,4.3113,4.3481,4.2838,4.3297,909987.0
2016-01-29 11:10:00,4.71,4.73,4.6,4.61,1192397.0,4.3297,4.3481,4.2286,4.2378,1192397.0
2016-01-29 11:20:00,4.61,4.69,4.61,4.69,999005.0,4.2378,4.3113,4.2378,4.3113,999005.0
2016-01-29 11:30:00,4.69,4.69,4.63,4.63,1048431.0,4.3113,4.3113,4.2562,4.2562,1048431.0
2016-01-29 11:40:00,4.63,4.64,4.57,4.6,1087795.0,4.2562,4.2654,4.201,4.2286,1087795.0
2016-01-29 11:50:00,4.6,4.65,4.6,4.65,669869.0,4.2286,4.2746,4.2286,4.2746,669869.0
2016-01-29 12:00:00,4.65,4.72,4.64,4.67,967622.0,4.2746,4.3389,4.2654,4.293,967622.0
2016-01-29 12:10:00,4.67,4.68,4.64,4.64,732632.0,4.293,4.3021,4.2654,4.2654,732632.0
2016-01-29 12:20:00,4.65,4.66,4.64,4.65,610714.0,4.2746,4.2838,4.2654,4.2746,610714.0
2016-01-29 12:30:00,4.65,4.66,4.62,4.63,448665.0,4.2746,4.2838,4.247,4.2562,448665.0
2016-01-29 12:40:00,4.64,4.68,4.63,4.67,477716.0,4.2654,4.3021,4.2562,4.293,477716.0
2016-01-29 12:50:00,4.67,4.68,4.66,4.67,551219.0,4.293,4.3021,4.2838,4.293,551219.0
2016-01-29 13:00:00,4.67,4.67,4.63,4.63,523534.0,4.293,4.293,4.2562,4.2562,523534.0
2016-01-29 13:10:00,4.64,4.66,4.62,4.64,731777.0,4.2654,4.2838,4.247,4.2654,731777.0
2016-01-29 13:20:00,4.63,4.66,4.62,4.64,781075.0,4.2562,4.2838,4.247,4.2654,781075.0
2016-01-29 13:30:00,4.64,4.64,4.6,4.63,983439.0,4.2654,4.2654,4.2286,4.2562,983439.0
2016-01-29 13:40:00,4.63,4.71,4.61,4.69,1242194.0,4.2562,4.3297,4.2378,4.3113,1242194.0
2016-01-29 13:50:00,4.7,4.7,4.63,4.63,763697.0,4.3205,4.3205,4.2562,4.2562,763697.0
2016-01-29 14:00:00,4.64,4.64,4.57,4.58,913918.0,4.2654,4.2654,4.201,4.2102,913918.0
2016-01-29 14:10:00,4.57,4.59,4.57,4.59,702783.0,4.201,4.2194,4.201,4.2194,702783.0
2016-01-29 14:20:00,4.58,4.6,4.58,4.6,581127.0,4.2102,4.2286,4.2102,4.2286,581127.0
2016-01-29 14:30:00,4.6,4.6,4.59,4.6,404587.0,4.2286,4.2286,4.2194,4.2286,404587.0
2016-01-29 14:40:00,4.6,4.6,4.59,4.6,481777.0,4.2286,4.2286,4.2194,4.2286,481777.0
2016-01-29 14:50:00,4.59,4.6,4.53,4.56,1168555.0,4.2194,4.2286,4.1643,4.1918,1168555.0
2016-01-29 15:00:00,4.56,4.6,4.55,4.59,759054.0,4.1918,4.2286,4.1826,4.2194,759054.0
2016-01-29 15:10:00,4.59,4.59,4.53,4.54,847504.0,4.2194,4.2194,4.1643,4.1735,847504.0
2016-01-29 15:20:00,4.53,4.57,4.53,4.57,635686.0,4.1643,4.201,4.1643,4.201,635686.0
2016-01-29 15:30:00,4.57,4.6,4.56,4.58,779077.0,4.201,4.2286,4.1918,4.2102,779077.0
2016-01-29 15:40:00,4.58,4.6,4.58,4.59,851115.0,4.2102,4.2286,4.2102,4.2194,851115.0
2016-01-29 15:50:00,4.6,4.6,4.58,4.59,2650323.0,4.2286,4.2286,4.2102,4.2194,2650323.0
2016-02-01 09:30:00,4.5,4.54,4.33,4.43,2226762.0,4.1367,4.1735,3.9804,4.0723,2226762.0
2016-02-01 09:40:00,4.43,4.52,4.39,4.49,2679719.0,4.0723,4.1551,4.0356,4.1275,2679719.0
2016-02-01 09:50:00,4.49,4.6,4.46,4.57,1789619.0,4.1275,4.2286,4.0999,4.201,1789619.0
2016-02-01 10:00:00,4.57,4.74,4.51,4.74,1701231.0,4.201,4.3573,4.1459,4.3573,1701231.0
2016-02-01 10:10:00,4.73,4.82,4.56,4.59,4348927.0,4.3481,4.4308,4.1918,4.2194,4348927.0
2016-02-01 10:20:00,4.6,4.72,4.57,4.71,1853497.0,4.2286,4.3389,4.201,4.3297,1853497.0
2016-02-01 10:30:00,4.72,4.75,4.67,4.7,1102626.0,4.3389,4.3665,4.293,4.3205,1102626.0
2016-02-01 10:40:00,4.69,4.78,4.69,4.74,1203144.0,4.3113,4.3941,4.3113,4.3573,1203144.0
2016-02-01 10:50:00,4.75,4.8,4.7,4.75,920342.0,4.3665,4.4125,4.3205,4.3665,920342.0
2016-02-01 11:00:00,4.75,4.77,4.72,4.73,1159324.0,4.3665,4.3849,4.3389,4.3481,1159324.0
2016-02-01 11:10:00,4.73,4.74,4.68,4.7,872188.0,4.3481,4.3573,4.3021,4.3205,872188.0
2016-02-01 11:20:00,4.69,4.7,4.63,4.67,1057314.0,4.3113,4.3205,4.2562,4.293,1057314.0
2016-02-01 11:30:00,4.67,4.72,4.66,4.69,684643.0,4.293,4.3389,4.2838,4.3113,684643.0
2016-02-01 11:40:00,4.69,4.7,4.66,4.68,786669.0,4.3113,4.3205,4.2838,4.3021,786669.0
2016-02-01 11:50:00,4.69,4.7,4.66,4.7,573925.0,4.3113,4.3205,4.2838,4.3205,573925.0
2016-02-01 12:00:00,4.69,4.7,4.6,4.65,945260.0,4.3113,4.3205,4.2286,4.2746,945260.0
2016-02-01 12:10:00,4.65,4.67,4.61,4.67,822254.0,4.2746,4.293,4.2378,4.293,822254.0
2016-02-01 12:20:00,4.66,4.67,4.65,4.67,420670.0,4.2838,4.293,4.2746,4.293,420670.0
2016-02-01 12:30:00,4.66,4.68,4.64,4.67,498312.0,4.2838,4.3021,4.2654,4.293,498312.0
2016-02-01 12:40:00,4.67,4.7,4.66,4.7,476790.0,4.293,4.3205,4.2838,4.3205,476790.0
2016-02-01 12:50:00,4.7,4.7,4.64,4.67,411128.0,4.3205,4.3205,4.2654,4.293,411128.0
2016-02-01 13:00:00,4.67,4.7,4.66,4.67,485152.0,4.293,4.3205,4.2838,4.293,485152.0
2016-02-01 13:10:00,4.67,4.69,4.66,4.67,505004.0,4.293,4.3113,4.2838,4.293,505004.0
2016-02-01 13:20:00,4.67,4.73,4.66,4.71,832063.0,4.293,4.3481,4.2838,4.3297,832063.0
2016-02-01 13:30:00,4.71,4.72,4.67,4.69,538624.0,4.3297,4.3389,4.293,4.3113,538624.0
2016-02-01 13:40:00,4.69,4.7,4.67,4.7,974305.0,4.3113,4.3205,4.293,4.3205,974305.0
2016-02-01 13:50:00,4.7,4.72,4.68,4.69,929553.0,4.3205,4.3389,4.3021,4.3113,929553.0
2016-02-01 14:00:00,4.69,4.72,4.68,4.69,508678.0,4.3113,4.3389,4.3021,4.3113,508678.0
2016-02-01 14:10:00,4.7,4.7,4.67,4.68,768131.0,4.3205,4.3205,4.293,4.3021,768131.0
2016-02-01 14:20:00,4.68,4.7,4.67,4.7,1026585.0,4.3021,4.3205,4.293,4.3205,1026585.0
2016-02-01 14:30:00,4.7,4.72,4.67,4.71,1139022.0,4.3205,4.3389,4.293,4.3297,1139022.0
2016-02-01 14:40:00,4.71,4.74,4.69,4.71,587134.0,4.3297,4.3573,4.3113,4.3297,587134.0
2016-02-01 14:50:00,4.71,4.73,4.68,4.72,582784.0,4.3297,4.3481,4.3021,4.3389,582784.0
2016-02-01 15:00:00,4.72,4.74,4.7,4.71,538869.0,4.3389,4.3573,4.3205,4.3297,538869.0
2016-02-01 15:10:00,4.72,4.73,4.7,4.73,582653.0,4.3389,4.3481,4.3205,4.3481,582653.0
2016-02-01 15:20:00,4.72,4.75,4.71,4.73,765986.0,4.3389,4.3665,4.3297,4.3481,765986.0
2016-02-01 15:30:00,4.73,4.74,4.69,4.7,772773.0,4.3481,4.3573,4.3113,4.3205,772773.0
2016-02-01 15:40:00,4.69,4.78,4.68,4.77,2207586.0,4.3113,4.3941,4.3021,4.3849,2207586.0
2016-02-01 15:50:00,4.77,4.8,4.69,4.73,4369181.0,4.3849,4.4125,4.3113,4.3481,4369181.0
2016-02-02 09:30:00,4.6,4.65,4.55,4.58,1397353.0,4.2286,4.2746,4.1826,4.2102,1397353.0
2016-02-02 09:40:00,4.57,4.61,4.52,4.53,1018330.0,4.201,4.2378,4.1551,4.1643,1018330.0
2016-02-02 09:50:00,4.52,4.53,4.46,4.47,1495243.0,4.1551,4.1643,4.0999,4.1091,1495243.0
2016-02-02 10:00:00,4.47,4.55,4.46,4.52,1039426.0,4.1091,4.1826,4.0999,4.1551,1039426.0
2016-02-02 10:10:00,4.52,4.52,4.42,4.44,1117933.0,4.1551,4.1551,4.0631,4.0815,1117933.0
2016-02-02 10:20:00,4.44,4.44,4.39,4.43,1082991.0,4.0815,4.0815,4.0356,4.0723,1082991.0
2016-02-02 10:30:00,4.44,4.46,4.41,4.46,699107.0,4.0815,4.0999,4.0539,4.0999,699107.0
2016-02-02 10:40:00,4.45,4.49,4.43,4.46,825874.0,4.0907,4.1275,4.0723,4.0999,825874.0
2016-02-02 10:50:00,4.45,4.48,4.43,4.43,496685.0,4.0907,4.1183,4.0723,4.0723,496685.0
2016-02-02 11:00:00,4.43,4.46,4.42,4.45,438827.0,4.0723,4.0999,4.0631,4.0907,438827.0
2016-02-02 11:10:00,4.45,4.5,4.44,4.48,732614.0,4.0907,4.1367,4.0815,4.1183,732614.0
2016-02-02 11:20:00,4.48,4.49,4.45,4.46,394114.0,4.1183,4.1275,4.0907,4.0999,394114.0
2016-02-02 11:30:00,4.46,4.48,4.45,4.47,841672.0,4.0999,4.1183,4.0907,4.1091,841672.0
2016-02-02 11:40:00,4.48,4.48,4.44,4.44,465340.0,4.1183,4.1183,4.0815,4.0815,465340.0
2016-02-02 11:50:00,4.45,4.45,4.4,4.4,688897.0,4.0907,4.0907,4.0448,4.0448,688897.0
2016-02-02 12:00:00,4.4,4.41,4.36,4.36,934888.0,4.0448,4.0539,4.008,4.008,934888.0
2016-02-02 12:10:00,4.36,4.37,4.33,4.37,1102323.0,4.008,4.0172,3.9804,4.0172,1102323.0
2016-02-02 12:20:00,4.37,4.37,4.34,4.35,585811.0,4.0172,4.0172,3.9896,3.9988,585811.0
2016-02-02 12:30:00,4.34,4.38,4.33,4.37,568471.0,3.9896,4.0264,3.9804,4.0172,568471.0
2016-02-02 12:40:00,4.37,4.38,4.33,4.33,491936.0,4.0172,4.0264,3.9804,3.9804,491936.0
2016-02-02 12:50:00,4.33,4.35,4.3,4.32,878574.0,3.9804,3.9988,3.9528,3.9712,878574.0
2016-02-02 13:00:00,4.33,4.37,4.3,4.35,660787.0,3.9804,4.0172,3.9528,3.9988,660787.0
2016-02-02 13:10:00,4.35,4.36,4.31,4.35,457544.0,3.9988,4.008,3.962,3.9988,457544.0
2016-02-02 13:20:00,4.35,4.36,4.33,4.34,445034.0,3.9988,4.008,3.9804,3.9896,445034.0
2016-02-02 13:30:00,4.35,4.35,4.32,4.33,366839.0,3.9988,3.9988,3.9712,3.9804,366839.0
2016-02-02 13:40:00,4.33,4.35,4.31,4.32,799052.0,3.9804,3.9988,3.962,3.9712,799052.0
2016-02-02 13:50:00,4.33,4.35,4.31,4.33,629078.0,3.9804,3.9988,3.962,3.9804,629078.0
2016-02-02 14:00:00,4.33,4.36,4.32,4.33,742464.0,3.9804,4.008,3.9712,3.9804,742464.0
2016-02-02 14:10:00,4.33,4.36,4.32,4.34,418639.0,3.9804,4.008,3.9712,3.9896,418639.0
2016-02-02 14:20:00,4.34,4.35,4.31,4.32,474403.0,3.9896,3.9988,3.962,3.9712,474403.0
2016-02-02 14:30:00,4.32,4.34,4.31,4.33,429917.0,3.9712,3.9896,3.962,3.9804,429917.0
2016-02-02 14:40:00,4.33,4.34,4.32,4.34,314929.0,3.9804,3.9896,3.9712,3.9896,314929.0
2016-02-02 14:50:00,4.34,4.36,4.32,4.32,532235.0,3.9896,4.008,3.9712,3.9712,532235.0
2016-02-02 15:00:00,4.33,4.33,4.3,4.3,482491.0,3.9804,3.9804,3.9528,3.9528,482491.0
2016-02-02 15:10:00,4.3,4.32,4.26,4.32,1031759.0,3.9528,3.9712,3.9161,3.9712,1031759.0
2016-02-02 15:20:00,4.32,4.32,4.31,4.32,271755.0,3.9712,3.9712,3.962,3.9712,271755.0
2016-02-02 15:30:00,4.32,4.34,4.31,4.33,659231.0,3.9712,3.9896,3.962,3.9804,659231.0
2016-02-02 15:40:00,4.33,4.34,4.31,4.33,956846.0,3.9804,3.9896,3.962,3.9804,956846.0
2016-02-02 15:50:00,4.32,4.35,4.32,4.35,2024347.0,3.9712,3.9988,3.9712,3.9988,2024347.0
2016-02-03 09:30:00,4.43,4.47,4.41,4.44,1541422.0,4.0723,4.1091,4.0539,4.0815,1541422.0
2016-02-03 09:40:00,4.44,4.45,4.4,4.44,1062200.0,4.0815,4.0907,4.0448,4.0815,1062200.0
2016-02-03 09:50:00,4.44,4.45,4.41,4.42,732690.0,4.0815,4.0907,4.0539,4.0631,732690.0
2016-02-03 10:00:00,4.42,4.43,4.4,4.41,786750.0,4.0631,4.0723,4.0448,4.0539,786750.0
2016-02-03 10:10:00,4.41,4.41,4.36,4.37,719079.0,4.0539,4.0539,4.008,4.0172,719079.0
2016-02-03 10:20:00,4.37,4.37,4.36,4.37,343609.0,4.0172,4.0172,4.008,4.0172,343609.0
2016-02-03 10:30:00,4.36,4.37,4.35,4.36,779529.0,4.008,4.0172,3.9988,4.008,779529.0
2016-02-03 10:40:00,4.36,4.41,4.35,4.41,1875987.0,4.008,4.0539,3.9988,4.0539,1875987.0
2016-02-03 10:50:00,4.4,4.48,4.4,4.48,2171710.0,4.0448,4.1183,4.0448,4.1183,2171710.0
2016-02-03 11:00:00,4.48,4.53,4.47,4.52,1423364.0,4.1183,4.1643,4.1091,4.1551,1423364.0
2016-02-03 11:10:00,4.52,4.62,4.51,4.61,1357774.0,4.1551,4.247,4.1459,4.2378,1357774.0
2016-02-03 11:20:00,4.6,4.7,4.6,4.68,1909721.0,4.2286,4.3205,4.2286,4.3021,1909721.0
2016-02-03 11:30:00,4.67,4.69,4.62,4.69,890551.0,4.293,4.3113,4.247,4.3113,890551.0
2016-02-03 11:40:00,4.69,4.73,4.67,4.71,1235354.0,4.3113,4.3481,4.293,4.3297,1235354.0
2016-02-03 11:50:00,4.71,4.73,4.65,4.69,779130.0,4.3297,4.3481,4.2746,4.3113,779130.0
2016-02-03 12:00:00,4.7,4.73,4.68,4.73,950115.0,4.3205,4.3481,4.3021,4.3481,950115.0
2016-02-03 12:10:00,4.73,4.75,4.69,4.71,770549.0,4.3481,4.3665,4.3113,4.3297,770549.0
2016-02-03 12:20:00,4.72,4.76,4.68,4.7,904800.0,4.3389,4.3757,4.3021,4.3205,904800.0
2016-02-03 12:30:00,4.7,4.7,4.62,4.69,858471.0,4.3205,4.3205,4.247,4.3113,858471.0
2016-02-03 12:40:00,4.68,4.74,4.66,4.73,897293.0,4.3021,4.3573,4.2838,4.3481,897293.0
2016-02-03 12:50:00,4.73,4.75,4.7,4.73,806334.0,4.3481,4.3665,4.3205,4.3481,806334.0
2016-02-03 13:00:00,4.74,4.79,4.73,4.75,846063.0,4.3573,4.4033,4.3481,4.3665,846063.0
2016-02-03 13:10:00,4.75,4.79,4.75,4.79,659753.0,4.3665,4.4033,4.3665,4.4033,659753.0
2016-02-03 13:20:00,4.78,4.82,4.78,4.78,1059623.0,4.3941,4.4308,4.3941,4.3941,1059623.0
2016-02-03 13:30:00,4.78,4.79,4.72,4.74,867594.0,4.3941,4.4033,4.3389,4.3573,867594.0
2016-02-03 13:40:00,4.74,4.79,4.73,4.79,978268.0,4.3573,4.4033,4.3481,4.4033,978268.0
2016-02-03 13:50:00,4.79,4.79,4.74,4.75,543172.0,4.4033,4.4033,4.3573,4.3665,543172.0
2016-02-03 14:00:00,4.75,4.82,4.74,4.81,841383.0,4.3665,4.4308,4.3573,4.4217,841383.0
2016-02-03 14:10:00,4.81,4.84,4.78,4.79,875623.0,4.4217,4.4492,4.3941,4.4033,875623.0
2016-02-03 14:20:00,4.8,4.84,4.79,4.82,975957.0,4.4125,4.4492,4.4033,4.4308,975957.0
2016-02-03 14:30:00,4.81,4.82,4.76,4.77,834799.0,4.4217,4.4308,4.3757,4.3849,834799.0
2016-02-03 14:40:00,4.77,4.79,4.74,4.79,1087907.0,4.3849,4.4033,4.3573,4.4033,1087907.0
2016-02-03 14:50:00,4.79,4.79,4.76,4.77,666420.0,4.4033,4.4033,4.3757,4.3849,666420.0
2016-02-03 15:00:00,4.77,4.83,4.76,4.83,1192002.0,4.3849,4.44,4.3757,4.44,1192002.0
2016-02-03 15:10:00,4.82,4.85,4.79,4.79,1231859.0,4.4308,4.4584,4.4033,4.4033,1231859.0
2016-02-03 15:20:00,4.79,4.8,4.77,4.77,898818.0,4.4033,4.4125,4.3849,4.3849,898818.0
2016-02-03 15:30:00,4.78,4.79,4.75,4.77,1019933.0,4.3941,4.4033,4.3665,4.3849,1019933.0
2016-02-03 15:40:00,4.77,4.82,4.77,4.82,1618877.0,4.3849,4.4308,4.3849,4.4308,1618877.0
2016-02-03 15:50:00,4.81,4.85,4.81,4.84,2950043.0,4.4217,4.4584,4.4217,4.4492,2950043.0
2016-02-04 09:30:00,5.11,5.7,5.09,5.67,11811864.0,4.6974,5.2398,4.679,5.2122,11811864.0
2016-02-04 09:40:00,5.67,5.69,5.44,5.55,5894681.0,5.2122,5.2306,5.0008,5.1019,5894681.0
2016-02-04 09:50:00,5.55,5.82,5.5,5.78,6417628.0,5.1019,5.3501,5.0559,5.3133,6417628.0
2016-02-04 10:00:00,5.79,5.89,5.74,5.79,5556236.0,5.3225,5.4145,5.2766,5.3225,5556236.0
2016-02-04 10:10:00,5.79,5.84,5.74,5.81,4205824.0,5.3225,5.3685,5.2766,5.3409,4205824.0
2016-02-04 10:20:00,5.81,6.03,5.81,5.98,7079623.0,5.3409,5.5432,5.3409,5.4972,7079623.0
2016-02-04 10:30:00,5.99,5.99,5.85,5.86,3927351.0,5.5064,5.5064,5.3777,5.3869,3927351.0
2016-02-04 10:40:00,5.87,5.92,5.77,5.91,3753734.0,5.3961,5.442,5.3041,5.4328,3753734.0
2016-02-04 10:50:00,5.91,5.99,5.9,5.97,3044569.0,5.4328,5.5064,5.4236,5.488,3044569.0
2016-02-04 11:00:00,5.97,5.98,5.83,5.9,2467102.0,5.488,5.4972,5.3593,5.4236,2467102.0
2016-02-04 11:10:00,5.9,5.91,5.76,5.78,3086481.0,5.4236,5.4328,5.295,5.3133,3086481.0
2016-02-04 11:20:00,5.78,5.81,5.75,5.8,2517102.0,5.3133,5.3409,5.2858,5.3317,2517102.0
2016-02-04 11:30:00,5.8,5.83,5.72,5.75,2917136.0,5.3317,5.3593,5.2582,5.2858,2917136.0
2016-02-04 11:40:00,5.75,5.77,5.61,5.69,2857669.0,5.2858,5.3041,5.1571,5.2306,2857669.0
2016-02-04 11:50:00,5.7,5.82,5.69,5.76,2288217.0,5.2398,5.3501,5.2306,5.295,2288217.0
2016-02-04 12:00:00,5.76,5.86,5.74,5.83,1532905.0,5.295,5.3869,5.2766,5.3593,1532905.0
2016-02-04 12:10:00,5.83,5.84,5.78,5.8,1278545.0,5.3593,5.3685,5.3133,5.3317,1278545.0
2016-02-04 12:20:00,5.81,5.81,5.65,5.67,2201184.0,5.3409,5.3409,5.1938,5.2122,2201184.0
2016-02-04 12:30:00,5.66,5.75,5.62,5.74,1781223.0,5.203,5.2858,5.1663,5.2766,1781223.0
2016-02-04 12:40:00,5.73,5.75,5.65,5.7,1674670.0,5.2674,5.2858,5.1938,5.2398,1674670.0
2016-02-04 12:50:00,5.7,5.74,5.61,5.63,1770062.0,5.2398,5.2766,5.1571,5.1754,1770062.0
2016-02-04 13:00:00,5.63,5.73,5.61,5.67,1114302.0,5.1754,5.2674,5.1571,5.2122,1114302.0
2016-02-04 13:10:00,5.67,5.7,5.6,5.61,1222721.0,5.2122,5.2398,5.1479,5.1571,1222721.0
2016-02-04 13:20:00,5.61,5.66,5.6,5.63,1189740.0,5.1571,5.203,5.1479,5.1754,1189740.0
2016-02-04 13:30:00,5.63,5.69,5.63,5.65,1305941.0,5.1754,5.2306,5.1754,5.1938,1305941.0
2016-02-04 13:40:00,5.66,5.69,5.6,5.61,1232386.0,5.203,5.2306,5.1479,5.1571,1232386.0
2016-02-04 13:50:00,5.61,5.67,5.6,5.64,1328776.0,5.1571,5.2122,5.1479,5.1846,1328776.0
2016-02-04 14:00:00,5.64,5.71,5.62,5.69,1921424.0,5.1846,5.249,5.1663,5.2306,1921424.0
2016-02-04 14:10:00,5.69,5.73,5.66,5.69,2373892.0,5.2306,5.2674,5.203,5.2306,2373892.0
2016-02-04 14:20:00,5.69,5.69,5.62,5.64,1188236.0,5.2306,5.2306,5.1663,5.1846,1188236.0
2016-02-04 14:30:00,5.63,5.7,5.63,5.65,1388918.0,5.1754,5.2398,5.1754,5.1938,1388918.0
2016-02-04 14:40:00,5.65,5.68,5.62,5.67,1178361.0,5.1938,5.2214,5.1663,5.2122,1178361.0
2016-02-04 14:50:00,5.67,5.69,5.64,5.67,1454691.0,5.2122,5.2306,5.1846,5.2122,1454691.0
2016-02-04 15:00:00,5.67,5.68,5.51,5.56,3214853.0,5.2122,5.2214,5.0651,5.1111,3214853.0
2016-02-04 15:10:00,5.56,5.66,5.55,5.63,1180885.0,5.1111,5.203,5.1019,5.1754,1180885.0
2016-02-04 15:20:00,5.63,5.74,5.62,5.7,1980092.0,5.1754,5.2766,5.1663,5.2398,1980092.0
2016-02-04 15:30:00,5.69,5.73,5.67,5.69,1471389.0,5.2306,5.2674,5.2122,5.2306,1471389.0
2016-02-04 15:40:00,5.68,5.71,5.66,5.69,3425481.0,5.2214,5.249,5.203,5.2306,3425481.0
2016-02-04 15:50:00,5.69,5.73,5.64,5.72,6475766.0,5.2306,5.2674,5.1846,5.2582,6475766.0
2016-02-05 09:30:00,5.58,5.66,5.5,5.58,5864500.0,5.1295,5.203,5.0559,5.1295,5864500.0
2016-02-05 09:40:00,5.58,5.79,5.54,5.75,3306195.0,5.1295,5.3225,5.0927,5.2858,3306195.0
2016-02-05 09:50:00,5.75,5.9,5.75,5.78,3178064.0,5.2858,5.4236,5.2858,5.3133,3178064.0
2016-02-05 10:00:00,5.78,5.98,5.78,5.87,2593244.0,5.3133,5.4972,5.3133,5.3961,2593244.0
2016-02-05 10:10:00,5.86,5.9,5.78,5.83,1970808.0,5.3869,5.4236,5.3133,5.3593,1970808.0
2016-02-05 10:20:00,5.83,5.89,5.76,5.79,1626600.0,5.3593,5.4145,5.295,5.3225,1626600.0
2016-02-05 10:30:00,5.79,5.93,5.76,5.87,1627714.0,5.3225,5.4512,5.295,5.3961,1627714.0
2016-02-05 10:40:00,5.88,5.98,5.84,5.87,2242576.0,5.4053,5.4972,5.3685,5.3961,2242576.0
2016-02-05 10:50:00,5.87,5.89,5.8,5.83,1429638.0,5.3961,5.4145,5.3317,5.3593,1429638.0
2016-02-05 11:00:00,5.83,5.84,5.77,5.8,1237289.0,5.3593,5.3685,5.3041,5.3317,1237289.0
2016-02-05 11:10:00,5.8,5.88,5.78,5.81,1203231.0,5.3317,5.4053,5.3133,5.3409,1203231.0
2016-02-05 11:20:00,5.81,5.81,5.63,5.76,2126556.0,5.3409,5.3409,5.1754,5.295,2126556.0
2016-02-05 11:30:00,5.76,5.83,5.74,5.75,931268.0,5.295,5.3593,5.2766,5.2858,931268.0
2016-02-05 11:40:00,5.74,5.76,5.69,5.75,1383335.0,5.2766,5.295,5.2306,5.2858,1383335.0
2016-02-05 11:50:00,5.75,5.75,5.71,5.74,533523.0,5.2858,5.2858,5.249,5.2766,533523.0
2016-02-05 12:00:00,5.74,5.82,5.73,5.78,1378069.0,5.2766,5.3501,5.2674,5.3133,1378069.0
2016-02-05 12:10:00,5.78,5.79,5.66,5.71,1962107.0,5.3133,5.3225,5.203,5.249,1962107.0
2016-02-05 12:20:00,5.71,5.74,5.68,5.71,1206106.0,5.249,5.2766,5.2214,5.249,1206106.0
2016-02-05 12:30:00,5.7,5.73,5.68,5.71,1299290.0,5.2398,5.2674,5.2214,5.249,1299290.0
2016-02-05 12:40:00,5.7,5.72,5.65,5.72,815234.0,5.2398,5.2582,5.1938,5.2582,815234.0
2016-02-05 12:50:00,5.71,5.72,5.66,5.69,760664.0,5.249,5.2582,5.203,5.2306,760664.0
2016-02-05 13:00:00,5.7,5.72,5.63,5.68,1119446.0,5.2398,5.2582,5.1754,5.2214,1119446.0
2016-02-05 13:10:00,5.68,5.68,5.58,5.6,1102304.0,5.2214,5.2214,5.1295,5.1479,1102304.0
2016-02-05 13:20:00,5.6,5.68,5.59,5.67,551178.0,5.1479,5.2214,5.1387,5.2122,551178.0
2016-02-05 13:30:00,5.67,5.67,5.55,5.57,1032296.0,5.2122,5.2122,5.1019,5.1203,1032296.0
2016-02-05 13:40:00,5.56,5.58,5.49,5.5,1499501.0,5.1111,5.1295,5.0468,5.0559,1499501.0
2016-02-05 13:50:00,5.5,5.53,5.45,5.53,1643231.0,5.0559,5.0835,5.01,5.0835,1643231.0
2016-02-05 14:00:00,5.54,5.59,5.52,5.56,1033116.0,5.0927,5.1387,5.0743,5.1111,1033116.0
2016-02-05 14:10:00,5.56,5.59,5.53,5.58,719680.0,5.1111,5.1387,5.0835,5.1295,719680.0
2016-02-05 14:20:00,5.58,5.62,5.56,5.61,1155113.0,5.1295,5.1663,5.1111,5.1571,1155113.0
2016-02-05 14:30:00,5.6,5.64,5.57,5.64,705564.0,5.1479,5.1846,5.1203,5.1846,705564.0
2016-02-05 14:40:00,5.63,5.65,5.62,5.63,746130.0,5.1754,5.1938,5.1663,5.1754,746130.0
2016-02-05 14:50:00,5.63,5.65,5.61,5.64,695309.0,5.1754,5.1938,5.1571,5.1846,695309.0
2016-02-05 15:00:00,5.63,5.64,5.6,5.64,709239.0,5.1754,5.1846,5.1479,5.1846,709239.0
2016-02-05 15:10:00,5.63,5.71,5.62,5.71,1354841.0,5.1754,5.249,5.1663,5.249,1354841.0
2016-02-05 15:20:00,5.7,5.71,5.67,5.69,906396.0,5.2398,5.249,5.2122,5.2306,906396.0
2016-02-05 15:30:00,5.68,5.69,5.65,5.66,1225221.0,5.2214,5.2306,5.1938,5.203,1225221.0
2016-02-05 15:40:00,5.66,5.69,5.65,5.67,2213330.0,5.203,5.2306,5.1938,5.2122,2213330.0
2016-02-05 15:50:00,5.66,5.69,5.65,5.67,4257372.0,5.203,5.2306,5.1938,5.2122,4257372.0
2016-02-08 09:30:00,5.46,5.68,5.4,5.62,3169087.0,5.0192,5.2214,4.964,5.1663,3169087.0
2016-02-08 09:40:00,5.61,5.65,5.53,5.61,1614023.0,5.1571,5.1938,5.0835,5.1571,1614023.0
2016-02-08 09:50:00,5.61,5.68,5.53,5.67,1348782.0,5.1571,5.2214,5.0835,5.2122,1348782.0
2016-02-08 10:00:00,5.67,5.93,5.64,5.79,4839923.0,5.2122,5.4512,5.1846,5.3225,4839923.0
2016-02-08 10:10:00,5.79,5.87,5.71,5.71,1527417.0,5.3225,5.3961,5.249,5.249,1527417.0
2016-02-08 10:20:00,5.71,5.74,5.66,5.72,1726878.0,5.249,5.2766,5.203,5.2582,1726878.0
2016-02-08 10:30:00,5.71,5.83,5.68,5.79,2941141.0,5.249,5.3593,5.2214,5.3225,2941141.0
2016-02-08 10:40:00,5.79,5.83,5.74,5.79,1435693.0,5.3225,5.3593,5.2766,5.3225,1435693.0
2016-02-08 10:50:00,5.79,5.82,5.71,5.75,1088066.0,5.3225,5.3501,5.249,5.2858,1088066.0
2016-02-08 11:00:00,5.75,5.77,5.61,5.62,1123476.0,5.2858,5.3041,5.1571,5.1663,1123476.0
2016-02-08 11:10:00,5.62,5.78,5.61,5.75,2001425.0,5.1663,5.3133,5.1571,5.2858,2001425.0
2016-02-08 11:20:00,5.75,5.76,5.64,5.65,1635816.0,5.2858,5.295,5.1846,5.1938,1635816.0
2016-02-08 11:30:00,5.65,5.7,5.61,5.63,1230320.0,5.1938,5.2398,5.1571,5.1754,1230320.0
2016-02-08 11:40:00,5.63,5.63,5.55,5.6,1159412.0,5.1754,5.1754,5.1019,5.1479,1159412.0
2016-02-08 11:50:00,5.6,5.63,5.57,5.6,1041763.0,5.1479,5.1754,5.1203,5.1479,1041763.0
2016-02-08 12:00:00,5.6,5.66,5.57,5.58,1340517.0,5.1479,5.203,5.1203,5.1295,1340517.0
2016-02-08 12:10:00,5.58,5.6,5.55,5.56,740595.0,5.1295,5.1479,5.1019,5.1111,740595.0
2016-02-08 12:20:00,5.56,5.58,5.53,5.53,693963.0,5.1111,5.1295,5.0835,5.0835,693963.0
2016-02-08 12:30:00,5.53,5.56,5.5,5.54,861527.0,5.0835,5.1111,5.0559,5.0927,861527.0
2016-02-08 12:40:00,5.54,5.56,5.5,5.53,661214.0,5.0927,5.1111,5.0559,5.0835,661214.0
2016-02-08 12:50:00,5.53,5.53,5.42,5.42,1276518.0,5.0835,5.0835,4.9824,4.9824,1276518.0
2016-02-08 13:00:00,5.42,5.43,5.37,5.37,1097991.0,4.9824,4.9916,4.9364,4.9364,1097991.0
2016-02-08 13:10:00,5.38,5.38,5.31,5.33,1255245.0,4.9456,4.9456,4.8813,4.8997,1255245.0
2016-02-08 13:20:00,5.33,5.37,5.28,5.36,953434.0,4.8997,4.9364,4.8537,4.9272,953434.0
2016-02-08 13:30:00,5.36,5.36,5.27,5.28,813202.0,4.9272,4.9272,4.8445,4.8537,813202.0
2016-02-08 13:40:00,5.28,5.29,5.17,5.17,1517019.0,4.8537,4.8629,4.7526,4.7526,1517019.0
2016-02-08 13:50:00,5.18,5.27,5.17,5.21,1575145.0,4.7618,4.8445,4.7526,4.7894,1575145.0
2016-02-08 14:00:00,5.2,5.28,5.2,5.25,1608208.0,4.7802,4.8537,4.7802,4.8261,1608208.0
2016-02-08 14:10:00,5.24,5.27,5.2,5.27,848079.0,4.8169,4.8445,4.7802,4.8445,848079.0
2016-02-08 14:20:00,5.27,5.33,5.26,5.32,1039608.0,4.8445,4.8997,4.8353,4.8905,1039608.0
2016-02-08 14:30:00,5.33,5.38,5.29,5.37,934732.0,4.8997,4.9456,4.8629,4.9364,934732.0
2016-02-08 14:40:00,5.37,5.4,5.33,5.35,1023649.0,4.9364,4.964,4.8997,4.9181,1023649.0
2016-02-08 14:50:00,5.34,5.38,5.29,5.37,888569.0,4.9089,4.9456,4.8629,4.9364,888569.0
2016-02-08 15:00:00,5.38,5.39,5.31,5.35,1078273.0,4.9456,4.9548,4.8813,4.9181,1078273.0
2016-02-08 15:10:00,5.34,5.4,5.32,5.33,1360749.0,4.9089,4.964,4.8905,4.8997,1360749.0
2016-02-08 15:20:00,5.33,5.38,5.29,5.29,1562742.0,4.8997,4.9456,4.8629,4.8629,1562742.0
2016-02-08 15:30:00,5.29,5.34,5.29,5.31,1675367.0,4.8629,4.9089,4.8629,4.8813,1675367.0
2016-02-08 15:40:00,5.31,5.34,5.28,5.3,2334717.0,4.8813,4.9089,4.8537,4.8721,2334717.0
2016-02-08 15:50:00,5.3,5.3,5.22,5.26,4984790.0,4.8721,4.8721,4.7985,4.8353,4984790.0
2016-02-09 09:30:00,5.12,5.25,5.04,5.17,2622970.0,4.7066,4.8261,4.6331,4.7526,2622970.0
2016-02-09 09:40:00,5.17,5.41,5.12,5.38,2044122.0,4.7526,4.9732,4.7066,4.9456,2044122.0
2016-02-09 09:50:00,5.38,5.4,5.21,5.21,1749298.0,4.9456,4.964,4.7894,4.7894,1749298.0
2016-02-09 10:00:00,5.22,5.29,5.09,5.26,2023505.0,4.7985,4.8629,4.679,4.8353,2023505.0
2016-02-09 10:10:00,5.25,5.28,5.16,5.21,987891.0,4.8261,4.8537,4.7434,4.7894,987891.0
2016-02-09 10:20:00,5.21,5.3,5.2,5.29,560851.0,4.7894,4.8721,4.7802,4.8629,560851.0
2016-02-09 10:30:00,5.3,5.3,5.23,5.29,633995.0,4.8721,4.8721,4.8077,4.8629,633995.0
2016-02-09 10:40:00,5.29,5.3,5.17,5.18,842455.0,4.8629,4.8721,4.7526,4.7618,842455.0
2016-02-09 10:50:00,5.18,5.2,5.13,5.13,744488.0,4.7618,4.7802,4.7158,4.7158,744488.0
2016-02-09 11:00:00,5.14,5.17,5.09,5.1,827974.0,4.725,4.7526,4.679,4.6882,827974.0
2016-02-09 11:10:00,5.1,5.18,5.08,5.11,664929.0,4.6882,4.7618,4.6699,4.6974,664929.0
2016-02-09 11:20:00,5.11,5.19,5.1,5.16,560138.0,4.6974,4.771,4.6882,4.7434,560138.0
2016-02-09 11:30:00,5.15,5.19,5.14,5.15,569618.0,4.7342,4.771,4.725,4.7342,569618.0
2016-02-09 11:40:00,5.16,5.21,5.15,5.17,334781.0,4.7434,4.7894,4.7342,4.7526,334781.0
2016-02-09 11:50:00,5.17,5.17,5.09,5.1,743857.0,4.7526,4.7526,4.679,4.6882,743857.0
2016-02-09 12:00:00,5.1,5.13,5.08,5.13,409956.0,4.6882,4.7158,4.6699,4.7158,409956.0
2016-02-09 12:10:00,5.12,5.14,5.09,5.1,433334.0,4.7066,4.725,4.679,4.6882,433334.0
2016-02-09 12:20:00,5.1,5.1,5.07,5.08,547851.0,4.6882,4.6882,4.6607,4.6699,547851.0
2016-02-09 12:30:00,5.08,5.12,5.08,5.1,537351.0,4.6699,4.7066,4.6699,4.6882,537351.0
2016-02-09 12:40:00,5.1,5.11,5.07,5.07,317357.0,4.6882,4.6974,4.6607,4.6607,317357.0
2016-02-09 12:50:00,5.07,5.14,5.07,5.11,447406.0,4.6607,4.725,4.6607,4.6974,447406.0
2016-02-09 13:00:00,5.1,5.14,5.07,5.08,537424.0,4.6882,4.725,4.6607,4.6699,537424.0
2016-02-09 13:10:00,5.08,5.08,5.0,5.0,1563137.0,4.6699,4.6699,4.5963,4.5963,1563137.0
2016-02-09 13:20:00,5.0,5.01,4.97,5.0,987139.0,4.5963,4.6055,4.5687,4.5963,987139.0
2016-02-09 13:30:00,5.0,5.04,4.99,5.0,817077.0,4.5963,4.6331,4.5871,4.5963,817077.0
2016-02-09 13:40:00,5.0,5.04,4.99,5.03,753136.0,4.5963,4.6331,4.5871,4.6239,753136.0
2016-02-09 13:50:00,5.02,5.07,5.0,5.06,718674.0,4.6147,4.6607,4.5963,4.6515,718674.0
2016-02-09 14:00:00,5.05,5.15,5.05,5.15,716954.0,4.6423,4.7342,4.6423,4.7342,716954.0
2016-02-09 14:10:00,5.15,5.15,5.12,5.13,1045644.0,4.7342,4.7342,4.7066,4.7158,1045644.0
2016-02-09 14:20:00,5.14,5.14,5.08,5.1,879468.0,4.725,4.725,4.6699,4.6882,879468.0
2016-02-09 14:30:00,5.1,5.1,5.05,5.07,1187950.0,4.6882,4.6882,4.6423,4.6607,1187950.0
2016-02-09 14:40:00,5.07,5.09,5.0,5.02,1093167.0,4.6607,4.679,4.5963,4.6147,1093167.0
2016-02-09 14:50:00,5.02,5.08,5.02,5.05,997817.0,4.6147,4.6699,4.6147,4.6423,997817.0
2016-02-09 15:00:00,5.05,5.12,5.05,5.11,1035757.0,4.6423,4.7066,4.6423,4.6974,1035757.0
2016-02-09 15:10:00,5.11,5.11,4.99,5.0,1875994.0,4.6974,4.6974,4.5871,4.5963,1875994.0
2016-02-09 15:20:00,5.0,5.06,5.0,5.02,982873.0,4.5963,4.6515,4.5963,4.6147,982873.0
2016-02-09 15:30:00,5.03,5.07,5.02,5.03,1536066.0,4.6239,4.6607,4.6147,4.6239,1536066.0
2016-02-09 15:40:00,5.03,5.03,4.98,5.0,2281076.0,4.6239,4.6239,4.5779,4.5963,2281076.0
2016-02-09 15:50:00,5.0,5.01,4.98,5.0,2618883.0,4.5963,4.6055,4.5779,4.5963,2618883.0
2016-02-10 09:30:00,4.95,4.99,4.81,4.87,2133072.0,4.5503,4.5871,4.4217,4.4768,2133072.0
2016-02-10 09:40:00,4.86,4.93,4.78,4.93,1598383.0,4.4676,4.532,4.3941,4.532,1598383.0
2016-02-10 09:50:00,4.93,5.01,4.9,4.98,988328.0,4.532,4.6055,4.5044,4.5779,988328.0
2016-02-10 10:00:00,4.99,4.99,4.82,4.89,957388.0,4.5871,4.5871,4.4308,4.4952,957388.0
2016-02-10 10:10:00,4.89,4.97,4.88,4.97,976585.0,4.4952,4.5687,4.486,4.5687,976585.0
2016-02-10 10:20:00,4.97,5.01,4.93,4.94,1288939.0,4.5687,4.6055,4.532,4.5412,1288939.0
2016-02-10 10:30:00,4.95,5.13,4.93,4.95,2594704.0,4.5503,4.7158,4.532,4.5503,2594704.0
2016-02-10 10:40:00,4.94,5.06,4.88,5.02,1230830.0,4.5412,4.6515,4.486,4.6147,1230830.0
2016-02-10 10:50:00,5.02,5.03,4.88,4.91,1215866.0,4.6147,4.6239,4.486,4.5136,1215866.0
2016-02-10 11:00:00,4.92,4.99,4.9,4.96,653165.0,4.5228,4.5871,4.5044,4.5595,653165.0
2016-02-10 11:10:00,4.96,4.96,4.9,4.96,614822.0,4.5595,4.5595,4.5044,4.5595,614822.0
2016-02-10 11:20:00,4.95,4.96,4.9,4.91,398866.0,4.5503,4.5595,4.5044,4.5136,398866.0
2016-02-10 11:30:00,4.91,4.94,4.81,4.85,1170346.0,4.5136,4.5412,4.4217,4.4584,1170346.0
2016-02-10 11:40:00,4.85,4.92,4.84,4.92,703111.0,4.4584,4.5228,4.4492,4.5228,703111.0
2016-02-10 11:50:00,4.92,4.94,4.88,4.9,498471.0,4.5228,4.5412,4.486,4.5044,498471.0
2016-02-10 12:00:00,4.91,4.92,4.85,4.88,537193.0,4.5136,4.5228,4.4584,4.486,537193.0
2016-02-10 12:10:00,4.89,4.89,4.82,4.88,788916.0,4.4952,4.4952,4.4308,4.486,788916.0
2016-02-10 12:20:00,4.88,4.93,4.86,4.87,550818.0,4.486,4.532,4.4676,4.4768,550818.0
2016-02-10 12:30:00,4.87,4.92,4.85,4.9,545466.0,4.4768,4.5228,4.4584,4.5044,545466.0
2016-02-10 12:40:00,4.89,4.91,4.86,4.88,386797.0,4.4952,4.5136,4.4676,4.486,386797.0
2016-02-10 12:50:00,4.87,4.97,4.86,4.96,519088.0,4.4768,4.5687,4.4676,4.5595,519088.0
2016-02-10 13:00:00,4.96,4.99,4.94,4.96,484644.0,4.5595,4.5871,4.5412,4.5595,484644.0
2016-02-10 13:10:00,4.96,4.97,4.92,4.95,454328.0,4.5595,4.5687,4.5228,4.5503,454328.0
2016-02-10 13:20:00,4.96,4.99,4.95,4.96,442056.0,4.5595,4.5871,4.5503,4.5595,442056.0
2016-02-10 13:30:00,4.96,5.0,4.94,5.0,448847.0,4.5595,4.5963,4.5412,4.5963,448847.0
2016-02-10 13:40:00,5.0,5.0,4.97,4.97,509074.0,4.5963,4.5963,4.5687,4.5687,509074.0
2016-02-10 13:50:00,4.98,5.0,4.97,5.0,321966.0,4.5779,4.5963,4.5687,4.5963,321966.0
2016-02-10 14:00:00,5.0,5.0,4.97,4.98,473484.0,4.5963,4.5963,4.5687,4.5779,473484.0
2016-02-10 14:10:00,4.98,5.01,4.97,5.0,424398.0,4.5779,4.6055,4.5687,4.5963,424398.0
2016-02-10 14:20:00,5.0,5.01,4.98,5.0,432073.0,4.5963,4.6055,4.5779,4.5963,432073.0
2016-02-10 14:30:00,5.0,5.01,4.96,4.98,686137.0,4.5963,4.6055,4.5595,4.5779,686137.0
2016-02-10 14:40:00,4.97,5.0,4.96,5.0,305912.0,4.5687,4.5963,4.5595,4.5963,305912.0
2016-02-10 14:50:00,5.0,5.03,4.98,4.99,635017.0,4.5963,4.6239,4.5779,4.5871,635017.0
2016-02-10 15:00:00,4.99,5.01,4.97,4.97,451362.0,4.5871,4.6055,4.5687,4.5687,451362.0
2016-02-10 15:10:00,4.97,4.99,4.93,4.95,450779.0,4.5687,4.5871,4.532,4.5503,450779.0
2016-02-10 15:20:00,4.96,4.99,4.94,4.95,507370.0,4.5595,4.5871,4.5412,4.5503,507370.0
2016-02-10 15:30:00,4.95,4.98,4.9,4.95,955710.0,4.5503,4.5779,4.5044,4.5503,955710.0
2016-02-10 15:40:00,4.95,5.0,4.92,4.99,1501937.0,4.5503,4.5963,4.5228,4.5871,1501937.0
2016-02-10 15:50:00,4.98,4.99,4.97,4.98,1802854.0,4.5779,4.5871,4.5687,4.5779,1802854.0
2016-02-11 09:30:00,4.81,4.86,4.7,4.73,2157198.0,4.4217,4.4676,4.3205,4.3481,2157198.0
2016-02-11 09:40:00,4.74,4.75,4.66,4.74,1405690.0,4.3573,4.3665,4.2838,4.3573,1405690.0
2016-02-11 09:50:00,4.75,4.9,4.74,4.88,1873368.0,4.3665,4.5044,4.3573,4.486,1873368.0
2016-02-11 10:00:00,4.88,5.08,4.83,5.04,2411661.0,4.486,4.6699,4.44,4.6331,2411661.0
2016-02-11 10:10:00,5.04,5.05,4.86,4.88,1418402.0,4.6331,4.6423,4.4676,4.486,1418402.0
2016-02-11 10:20:00,4.88,4.89,4.81,4.83,697519.0,4.486,4.4952,4.4217,4.44,697519.0
2016-02-11 10:30:00,4.84,4.88,4.82,4.84,732733.0,4.4492,4.486,4.4308,4.4492,732733.0
2016-02-11 10:40:00,4.85,4.88,4.82,4.88,451095.0,4.4584,4.486,4.4308,4.486,451095.0
2016-02-11 10:50:00,4.88,4.93,4.85,4.91,934511.0,4.486,4.532,4.4584,4.5136,934511.0
2016-02-11 11:00:00,4.91,4.98,4.9,4.93,683382.0,4.5136,4.5779,4.5044,4.532,683382.0
2016-02-11 11:10:00,4.94,4.95,4.86,4.94,436203.0,4.5412,4.5503,4.4676,4.5412,436203.0
2016-02-11 11:20:00,4.94,4.97,4.84,4.86,462374.0,4.5412,4.5687,4.4492,4.4676,462374.0
2016-02-11 11:30:00,4.86,4.92,4.85,4.92,377040.0,4.4676,4.5228,4.4584,4.5228,377040.0
2016-02-11 11:40:00,4.91,4.92,4.85,4.85,593602.0,4.5136,4.5228,4.4584,4.4584,593602.0
2016-02-11 11:50:00,4.85,4.9,4.85,4.89,414234.0,4.4584,4.5044,4.4584,4.4952,414234.0
2016-02-11 12:00:00,4.89,4.89,4.85,4.86,277061.0,4.4952,4.4952,4.4584,4.4676,277061.0
2016-02-11 12:10:00,4.87,4.95,4.85,4.88,625896.0,4.4768,4.5503,4.4584,4.486,625896.0
2016-02-11 12:20:00,4.88,4.88,4.82,4.83,495996.0,4.486,4.486,4.4308,4.44,495996.0
2016-02-11 12:30:00,4.83,4.85,4.81,4.81,328667.0,4.44,4.4584,4.4217,4.4217,328667.0
2016-02-11 12:40:00,4.82,4.82,4.78,4.79,452191.0,4.4308,4.4308,4.3941,4.4033,452191.0
2016-02-11 12:50:00,4.79,4.83,4.79,4.82,493478.0,4.4033,4.44,4.4033,4.4308,493478.0
2016-02-11 13:00:00,4.82,4.87,4.8,4.8,788748.0,4.4308,4.4768,4.4125,4.4125,788748.0
2016-02-11 13:10:00,4.81,4.81,4.76,4.77,531253.0,4.4217,4.4217,4.3757,4.3849,531253.0
2016-02-11 13:20:00,4.77,4.78,4.75,4.75,500033.0,4.3849,4.3941,4.3665,4.3665,500033.0
2016-02-11 13:30:00,4.75,4.76,4.69,4.71,1031600.0,4.3665,4.3757,4.3113,4.3297,1031600.0
2016-02-11 13:40:00,4.71,4.72,4.69,4.72,427343.0,4.3297,4.3389,4.3113,4.3389,427343.0
2016-02-11 13:50:00,4.71,4.73,4.68,4.7,426302.0,4.3297,4.3481,4.3021,4.3205,426302.0
2016-02-11 14:00:00,4.7,4.76,4.67,4.75,892849.0,4.3205,4.3757,4.293,4.3665,892849.0
2016-02-11 14:10:00,4.76,4.77,4.71,4.72,550318.0,4.3757,4.3849,4.3297,4.3389,550318.0
2016-02-11 14:20:00,4.72,4.73,4.69,4.7,565738.0,4.3389,4.3481,4.3113,4.3205,565738.0
2016-02-11 14:30:00,4.7,4.72,4.65,4.71,856278.0,4.3205,4.3389,4.2746,4.3297,856278.0
2016-02-11 14:40:00,4.72,4.88,4.69,4.88,1839243.0,4.3389,4.486,4.3113,4.486,1839243.0
2016-02-11 14:50:00,4.88,4.93,4.87,4.92,1314504.0,4.486,4.532,4.4768,4.5228,1314504.0
2016-02-11 15:00:00,4.92,4.95,4.85,4.88,1240060.0,4.5228,4.5503,4.4584,4.486,1240060.0
2016-02-11 15:10:00,4.88,4.92,4.86,4.86,674574.0,4.486,4.5228,4.4676,4.4676,674574.0
2016-02-11 15:20:00,4.87,4.88,4.83,4.87,747992.0,4.4768,4.486,4.44,4.4768,747992.0
2016-02-11 15:30:00,4.86,4.98,4.86,4.96,1607755.0,4.4676,4.5779,4.4676,4.5595,1607755.0
2016-02-11 15:40:00,4.97,4.98,4.94,4.94,1425730.0,4.5687,4.5779,4.5412,4.5412,1425730.0
2016-02-11 15:50:00,4.95,4.95,4.87,4.87,2479731.0,4.5503,4.5503,4.4768,4.4768,2479731.0
2016-02-12 09:30:00,5.13,5.2,5.1,5.17,3214105.0,4.7158,4.7802,4.6882,4.7526,3214105.0
2016-02-12 09:40:00,5.17,5.18,5.08,5.1,1486271.0,4.7526,4.7618,4.6699,4.6882,1486271.0
2016-02-12 09:50:00,5.1,5.2,5.09,5.17,1350749.0,4.6882,4.7802,4.679,4.7526,1350749.0
2016-02-12 10:00:00,5.17,5.27,5.16,5.26,2087951.0,4.7526,4.8445,4.7434,4.8353,2087951.0
2016-02-12 10:10:00,5.27,5.37,5.26,5.37,2074390.0,4.8445,4.9364,4.8353,4.9364,2074390.0
2016-02-12 10:20:00,5.37,5.4,5.32,5.38,1497340.0,4.9364,4.964,4.8905,4.9456,1497340.0
2016-02-12 10:30:00,5.39,5.45,5.37,5.43,1656629.0,4.9548,5.01,4.9364,4.9916,1656629.0
2016-02-12 10:40:00,5.43,5.51,5.41,5.5,1941897.0,4.9916,5.0651,4.9732,5.0559,1941897.0
2016-02-12 10:50:00,5.51,5.55,5.42,5.5,2300604.0,5.0651,5.1019,4.9824,5.0559,2300604.0
2016-02-12 11:00:00,5.5,5.61,5.48,5.6,2421786.0,5.0559,5.1571,5.0376,5.1479,2421786.0
2016-02-12 11:10:00,5.61,5.66,5.59,5.64,1267939.0,5.1571,5.203,5.1387,5.1846,1267939.0
2016-02-12 11:20:00,5.64,5.67,5.61,5.66,1227250.0,5.1846,5.2122,5.1571,5.203,1227250.0
2016-02-12 11:30:00,5.67,5.73,5.65,5.71,1375624.0,5.2122,5.2674,5.1938,5.249,1375624.0
2016-02-12 11:40:00,5.72,5.73,5.63,5.7,1056020.0,5.2582,5.2674,5.1754,5.2398,1056020.0
2016-02-12 11:50:00,5.69,5.75,5.61,5.61,1055166.0,5.2306,5.2858,5.1571,5.1571,1055166.0
2016-02-12 12:00:00,5.62,5.68,5.58,5.67,1017050.0,5.1663,5.2214,5.1295,5.2122,1017050.0
2016-02-12 12:10:00,5.67,5.68,5.6,5.63,718745.0,5.2122,5.2214,5.1479,5.1754,718745.0
2016-02-12 12:20:00,5.64,5.69,5.63,5.66,477550.0,5.1846,5.2306,5.1754,5.203,477550.0
2016-02-12 12:30:00,5.66,5.69,5.61,5.69,586489.0,5.203,5.2306,5.1571,5.2306,586489.0
2016-02-12 12:40:00,5.68,5.7,5.65,5.66,504230.0,5.2214,5.2398,5.1938,5.203,504230.0
2016-02-12 12:50:00,5.67,5.67,5.61,5.62,612249.0,5.2122,5.2122,5.1571,5.1663,612249.0
2016-02-12 13:00:00,5.62,5.66,5.53,5.57,987823.0,5.1663,5.203,5.0835,5.1203,987823.0
2016-02-12 13:10:00,5.57,5.59,5.51,5.51,760435.0,5.1203,5.1387,5.0651,5.0651,760435.0
2016-02-12 13:20:00,5.52,5.55,5.5,5.54,673471.0,5.0743,5.1019,5.0559,5.0927,673471.0
2016-02-12 13:30:00,5.54,5.56,5.5,5.54,423485.0,5.0927,5.1111,5.0559,5.0927,423485.0
2016-02-12 13:40:00,5.53,5.54,5.45,5.48,738500.0,5.0835,5.0927,5.01,5.0376,738500.0
2016-02-12 13:50:00,5.48,5.48,5.43,5.46,653168.0,5.0376,5.0376,4.9916,5.0192,653168.0
2016-02-12 14:00:00,5.46,5.53,5.42,5.52,826942.0,5.0192,5.0835,4.9824,5.0743,826942.0
2016-02-12 14:10:00,5.52,5.54,5.5,5.51,329678.0,5.0743,5.0927,5.0559,5.0651,329678.0
2016-02-12 14:20:00,5.51,5.55,5.5,5.54,503315.0,5.0651,5.1019,5.0559,5.0927,503315.0
2016-02-12 14:30:00,5.54,5.55,5.45,5.46,475984.0,5.0927,5.1019,5.01,5.0192,475984.0
2016-02-12 14:40:00,5.46,5.51,5.44,5.49,591966.0,5.0192,5.0651,5.0008,5.0468,591966.0
2016-02-12 14:50:00,5.49,5.52,5.48,5.5,394684.0,5.0468,5.0743,5.0376,5.0559,394684.0
2016-02-12 15:00:00,5.5,5.52,5.49,5.5,328882.0,5.0559,5.0743,5.0468,5.0559,328882.0
2016-02-12 15:10:00,5.51,5.55,5.5,5.53,415884.0,5.0651,5.1019,5.0559,5.0835,415884.0
2016-02-12 15:20:00,5.53,5.56,5.52,5.56,751673.0,5.0835,5.1111,5.0743,5.1111,751673.0
2016-02-12 15:30:00,5.56,5.57,5.48,5.48,792142.0,5.1111,5.1203,5.0376,5.0376,792142.0
2016-02-12 15:40:00,5.48,5.55,5.48,5.54,1050426.0,5.0376,5.1019,5.0376,5.0927,1050426.0
2016-02-12 15:50:00,5.54,5.56,5.52,5.52,2147640.0,5.0927,5.1111,5.0743,5.0743,2147640.0
2016-02-16 09:30:00,5.82,6.3,5.8,6.08,9076925.0,5.3501,5.7914,5.3317,5.5891,9076925.0
2016-02-16 09:40:00,6.08,6.12,5.91,5.98,4376273.0,5.5891,5.6259,5.4328,5.4972,4376273.0
2016-02-16 09:50:00,5.98,6.07,5.91,6.04,2492820.0,5.4972,5.5799,5.4328,5.5523,2492820.0
2016-02-16 10:00:00,6.04,6.07,5.92,5.94,3149245.0,5.5523,5.5799,5.442,5.4604,3149245.0
2016-02-16 10:10:00,5.94,6.03,5.85,5.98,2855738.0,5.4604,5.5432,5.3777,5.4972,2855738.0
2016-02-16 10:20:00,5.98,6.09,5.96,6.05,1781069.0,5.4972,5.5983,5.4788,5.5615,1781069.0
2016-02-16 10:30:00,6.04,6.06,5.93,6.04,2363943.0,5.5523,5.5707,5.4512,5.5523,2363943.0
2016-02-16 10:40:00,6.04,6.09,6.0,6.04,1457032.0,5.5523,5.5983,5.5156,5.5523,1457032.0
2016-02-16 10:50:00,6.04,6.07,5.98,6.03,1078049.0,5.5523,5.5799,5.4972,5.5432,1078049.0
2016-02-16 11:00:00,6.03,6.07,5.99,6.02,1073776.0,5.5432,5.5799,5.5064,5.534,1073776.0
2016-02-16 11:10:00,6.02,6.11,6.0,6.1,1443645.0,5.534,5.6167,5.5156,5.6075,1443645.0
2016-02-16 11:20:00,6.1,6.11,6.03,6.1,933536.0,5.6075,5.6167,5.5432,5.6075,933536.0
2016-02-16 11:30:00,6.1,6.15,6.09,6.15,1718639.0,5.6075,5.6535,5.5983,5.6535,1718639.0
2016-02-16 11:40:00,6.15,6.15,6.09,6.14,1140719.0,5.6535,5.6535,5.5983,5.6443,1140719.0
2016-02-16 11:50:00,6.14,6.2,6.12,6.2,1746726.0,5.6443,5.6994,5.6259,5.6994,1746726.0
2016-02-16 12:00:00,6.19,6.23,6.12,6.15,1669252.0,5.6902,5.727,5.6259,5.6535,1669252.0
2016-02-16 12:10:00,6.15,6.2,6.14,6.16,1488734.0,5.6535,5.6994,5.6443,5.6627,1488734.0
2016-02-16 12:20:00,6.15,6.16,6.09,6.12,850007.0,5.6535,5.6627,5.5983,5.6259,850007.0
2016-02-16 12:30:00,6.12,6.19,6.11,6.19,818626.0,5.6259,5.6902,5.6167,5.6902,818626.0
2016-02-16 12:40:00,6.19,6.19,6.13,6.17,621998.0,5.6902,5.6902,5.6351,5.6718,621998.0
2016-02-16 12:50:00,6.18,6.21,6.16,6.2,981085.0,5.681,5.7086,5.6627,5.6994,981085.0
2016-02-16 13:00:00,6.2,6.26,6.19,6.21,1736772.0,5.6994,5.7546,5.6902,5.7086,1736772.0
2016-02-16 13:10:00,6.21,6.24,6.19,6.23,668798.0,5.7086,5.7362,5.6902,5.727,668798.0
2016-02-16 13:20:00,6.23,6.23,6.16,6.21,782835.0,5.727,5.727,5.6627,5.7086,782835.0
2016-02-16 13:30:00,6.2,6.25,6.19,6.25,796425.0,5.6994,5.7454,5.6902,5.7454,796425.0
2016-02-16 13:40:00,6.24,6.25,6.2,6.23,761040.0,5.7362,5.7454,5.6994,5.727,761040.0
2016-02-16 13:50:00,6.23,6.24,6.2,6.21,680609.0,5.727,5.7362,5.6994,5.7086,680609.0
2016-02-16 14:00:00,6.2,6.24,6.2,6.24,766355.0,5.6994,5.7362,5.6994,5.7362,766355.0
2016-02-16 14:10:00,6.23,6.27,6.22,6.25,933637.0,5.727,5.7638,5.7178,5.7454,933637.0
2016-02-16 14:20:00,6.25,6.27,6.24,6.25,862818.0,5.7454,5.7638,5.7362,5.7454,862818.0
2016-02-16 14:30:00,6.25,6.28,6.24,6.28,814200.0,5.7454,5.773,5.7362,5.773,814200.0
2016-02-16 14:40:00,6.28,6.31,6.27,6.29,1247868.0,5.773,5.8005,5.7638,5.7822,1247868.0
2016-02-16 14:50:00,6.3,6.31,6.29,6.29,938152.0,5.7914,5.8005,5.7822,5.7822,938152.0
2016-02-16 15:00:00,6.3,6.3,6.22,6.23,1370827.0,5.7914,5.7914,5.7178,5.727,1370827.0
2016-02-16 15:10:00,6.23,6.27,6.22,6.27,1324695.0,5.727,5.7638,5.7178,5.7638,1324695.0
2016-02-16 15:20:00,6.27,6.37,6.26,6.37,2252104.0,5.7638,5.8557,5.7546,5.8557,2252104.0
2016-02-16 15:30:00,6.37,6.37,6.3,6.32,2144456.0,5.8557,5.8557,5.7914,5.8097,2144456.0
2016-02-16 15:40:00,6.33,6.37,6.3,6.31,2422854.0,5.8189,5.8557,5.7914,5.8005,2422854.0
2016-02-16 15:50:00,6.3,6.38,6.3,6.37,4552412.0,5.7914,5.8649,5.7914,5.8557,4552412.0
2016-02-17 09:30:00,6.63,6.95,6.6,6.92,7561355.0,6.0947,6.3889,6.0671,6.3613,7561355.0
2016-02-17 09:40:00,6.92,7.01,6.82,6.89,7185614.0,6.3613,6.444,6.2694,6.3337,7185614.0
2016-02-17 09:50:00,6.89,6.96,6.83,6.87,2946129.0,6.3337,6.3981,6.2786,6.3153,2946129.0
2016-02-17 10:00:00,6.87,7.09,6.87,7.08,4747672.0,6.3153,6.5176,6.3153,6.5084,4747672.0
2016-02-17 10:10:00,7.08,7.37,7.08,7.32,6804394.0,6.5084,6.775,6.5084,6.729,6804394.0
2016-02-17 10:20:00,7.32,7.47,7.29,7.46,6338893.0,6.729,6.8669,6.7014,6.8577,6338893.0
2016-02-17 10:30:00,7.46,7.48,7.39,7.43,4789185.0,6.8577,6.8761,6.7933,6.8301,4789185.0
2016-02-17 10:40:00,7.43,7.54,7.37,7.52,5253766.0,6.8301,6.9312,6.775,6.9129,5253766.0
2016-02-17 10:50:00,7.53,7.6,7.47,7.47,4328436.0,6.922,6.9864,6.8669,6.8669,4328436.0
2016-02-17 11:00:00,7.47,7.55,7.43,7.54,3401989.0,6.8669,6.9404,6.8301,6.9312,3401989.0
2016-02-17 11:10:00,7.54,7.59,7.43,7.44,3104490.0,6.9312,6.9772,6.8301,6.8393,3104490.0
2016-02-17 11:20:00,7.45,7.47,7.35,7.4,2807554.0,6.8485,6.8669,6.7566,6.8025,2807554.0
2016-02-17 11:30:00,7.4,7.54,7.4,7.5,2444124.0,6.8025,6.9312,6.8025,6.8945,2444124.0
2016-02-17 11:40:00,7.5,7.53,7.41,7.46,2078242.0,6.8945,6.922,6.8117,6.8577,2078242.0
2016-02-17 11:50:00,7.46,7.47,7.39,7.47,1134339.0,6.8577,6.8669,6.7933,6.8669,1134339.0
2016-02-17 12:00:00,7.46,7.53,7.38,7.38,2118812.0,6.8577,6.922,6.7842,6.7842,2118812.0
2016-02-17 12:10:00,7.38,7.43,7.33,7.33,1515479.0,6.7842,6.8301,6.7382,6.7382,1515479.0
2016-02-17 12:20:00,7.34,7.37,7.26,7.29,1920748.0,6.7474,6.775,6.6738,6.7014,1920748.0
2016-02-17 12:30:00,7.3,7.43,7.29,7.37,1662679.0,6.7106,6.8301,6.7014,6.775,1662679.0
2016-02-17 12:40:00,7.38,7.41,7.36,7.37,909018.0,6.7842,6.8117,6.7658,6.775,909018.0
2016-02-17 12:50:00,7.37,7.43,7.36,7.39,875609.0,6.775,6.8301,6.7658,6.7933,875609.0
2016-02-17 13:00:00,7.39,7.39,7.31,7.33,1668500.0,6.7933,6.7933,6.7198,6.7382,1668500.0
2016-02-17 13:10:00,7.34,7.34,7.28,7.29,759688.0,6.7474,6.7474,6.6922,6.7014,759688.0
2016-02-17 13:20:00,7.29,7.33,7.28,7.32,831023.0,6.7014,6.7382,6.6922,6.729,831023.0
2016-02-17 13:30:00,7.31,7.33,7.2,7.21,1555321.0,6.7198,6.7382,6.6187,6.6279,1555321.0
2016-02-17 13:40:00,7.21,7.25,7.2,7.24,1072383.0,6.6279,6.6647,6.6187,6.6555,1072383.0
2016-02-17 13:50:00,7.24,7.28,7.22,7.22,701903.0,6.6555,6.6922,6.6371,6.6371,701903.0
2016-02-17 14:00:00,7.22,7.35,7.2,7.33,1270343.0,6.6371,6.7566,6.6187,6.7382,1270343.0
2016-02-17 14:10:00,7.33,7.33,7.21,7.23,1149953.0,6.7382,6.7382,6.6279,6.6463,1149953.0
2016-02-17 14:20:00,7.23,7.28,7.22,7.22,852801.0,6.6463,6.6922,6.6371,6.6371,852801.0
2016-02-17 14:30:00,7.23,7.25,7.13,7.15,1674350.0,6.6463,6.6647,6.5543,6.5727,1674350.0
2016-02-17 14:40:00,7.15,7.23,7.12,7.2,1490970.0,6.5727,6.6463,6.5451,6.6187,1490970.0
2016-02-17 14:50:00,7.2,7.22,7.15,7.17,911678.0,6.6187,6.6371,6.5727,6.5911,911678.0
2016-02-17 15:00:00,7.17,7.25,7.17,7.24,931540.0,6.5911,6.6647,6.5911,6.6555,931540.0
2016-02-17 15:10:00,7.24,7.25,7.22,7.24,779545.0,6.6555,6.6647,6.6371,6.6555,779545.0
2016-02-17 15:20:00,7.24,7.24,7.15,7.17,1292002.0,6.6555,6.6555,6.5727,6.5911,1292002.0
2016-02-17 15:30:00,7.17,7.17,7.12,7.15,1923997.0,6.5911,6.5911,6.5451,6.5727,1923997.0
2016-02-17 15:40:00,7.16,7.17,7.14,7.15,1507671.0,6.5819,6.5911,6.5635,6.5727,1507671.0
2016-02-17 15:50:00,7.15,7.18,7.14,7.16,3581181.0,6.5727,6.6003,6.5635,6.5819,3581181.0
2016-02-18 09:30:00,7.4,7.42,6.91,7.0,5781070.0,6.8025,6.8209,6.3521,6.4348,5781070.0
2016-02-18 09:40:00,7.0,7.05,6.77,6.8,6169664.0,6.4348,6.4808,6.2234,6.251,6169664.0
2016-02-18 09:50:00,6.8,6.89,6.72,6.8,3876787.0,6.251,6.3337,6.1774,6.251,3876787.0
2016-02-18 10:00:00,6.8,6.83,6.65,6.72,2855230.0,6.251,6.2786,6.1131,6.1774,2855230.0
2016-02-18 10:10:00,6.72,6.8,6.66,6.77,2068163.0,6.1774,6.251,6.1223,6.2234,2068163.0
2016-02-18 10:20:00,6.78,6.95,6.75,6.95,2165855.0,6.2326,6.3889,6.205,6.3889,2165855.0
2016-02-18 10:30:00,6.95,6.95,6.85,6.9,1555993.0,6.3889,6.3889,6.2969,6.3429,1555993.0
2016-02-18 10:40:00,6.9,6.96,6.85,6.92,1255693.0,6.3429,6.3981,6.2969,6.3613,1255693.0
2016-02-18 10:50:00,6.91,6.95,6.88,6.89,1024785.0,6.3521,6.3889,6.3245,6.3337,1024785.0
2016-02-18 11:00:00,6.89,6.93,6.8,6.81,1784632.0,6.3337,6.3705,6.251,6.2602,1784632.0
2016-02-18 11:10:00,6.82,6.88,6.77,6.81,1673755.0,6.2694,6.3245,6.2234,6.2602,1673755.0
2016-02-18 11:20:00,6.81,6.84,6.77,6.82,707239.0,6.2602,6.2878,6.2234,6.2694,707239.0
2016-02-18 11:30:00,6.83,6.88,6.8,6.84,665621.0,6.2786,6.3245,6.251,6.2878,665621.0
2016-02-18 11:40:00,6.84,6.85,6.77,6.78,619524.0,6.2878,6.2969,6.2234,6.2326,619524.0
2016-02-18 11:50:00,6.78,6.87,6.77,6.86,905730.0,6.2326,6.3153,6.2234,6.3061,905730.0
2016-02-18 12:00:00,6.86,6.92,6.83,6.92,932734.0,6.3061,6.3613,6.2786,6.3613,932734.0
2016-02-18 12:10:00,6.92,7.08,6.91,7.07,2294599.0,6.3613,6.5084,6.3521,6.4992,2294599.0
2016-02-18 12:20:00,7.07,7.16,7.07,7.14,1286935.0,6.4992,6.5819,6.4992,6.5635,1286935.0
2016-02-18 12:30:00,7.13,7.21,7.1,7.11,1233735.0,6.5543,6.6279,6.5268,6.536,1233735.0
2016-02-18 12:40:00,7.11,7.14,7.05,7.1,711860.0,6.536,6.5635,6.4808,6.5268,711860.0
2016-02-18 12:50:00,7.1,7.13,7.06,7.06,564201.0,6.5268,6.5543,6.49,6.49,564201.0
2016-02-18 13:00:00,7.06,7.12,7.05,7.11,556825.0,6.49,6.5451,6.4808,6.536,556825.0
2016-02-18 13:10:00,7.11,7.12,7.07,7.09,376842.0,6.536,6.5451,6.4992,6.5176,376842.0
2016-02-18 13:20:00,7.1,7.11,7.05,7.1,632649.0,6.5268,6.536,6.4808,6.5268,632649.0
2016-02-18 13:30:00,7.09,7.12,7.08,7.08,504728.0,6.5176,6.5451,6.5084,6.5084,504728.0
2016-02-18 13:40:00,7.08,7.1,6.97,7.0,705504.0,6.5084,6.5268,6.4073,6.4348,705504.0
2016-02-18 13:50:00,7.0,7.05,6.98,7.05,495691.0,6.4348,6.4808,6.4165,6.4808,495691.0
2016-02-18 14:00:00,7.04,7.12,7.03,7.11,1010359.0,6.4716,6.5451,6.4624,6.536,1010359.0
2016-02-18 14:10:00,7.11,7.15,7.09,7.15,698540.0,6.536,6.5727,6.5176,6.5727,698540.0
2016-02-18 14:20:00,7.15,7.2,7.13,7.2,1011809.0,6.5727,6.6187,6.5543,6.6187,1011809.0
2016-02-18 14:30:00,7.2,7.22,7.17,7.18,1066253.0,6.6187,6.6371,6.5911,6.6003,1066253.0
2016-02-18 14:40:00,7.18,7.21,7.15,7.19,605160.0,6.6003,6.6279,6.5727,6.6095,605160.0
2016-02-18 14:50:00,7.19,7.25,7.16,7.24,857677.0,6.6095,6.6647,6.5819,6.6555,857677.0
2016-02-18 15:00:00,7.24,7.25,7.18,7.2,932376.0,6.6555,6.6647,6.6003,6.6187,932376.0
2016-02-18 15:10:00,7.21,7.24,7.18,7.2,1003386.0,6.6279,6.6555,6.6003,6.6187,1003386.0
2016-02-18 15:20:00,7.2,7.22,7.18,7.21,731355.0,6.6187,6.6371,6.6003,6.6279,731355.0
2016-02-18 15:30:00,7.21,7.21,7.17,7.18,1050613.0,6.6279,6.6279,6.5911,6.6003,1050613.0
2016-02-18 15:40:00,7.18,7.18,7.11,7.12,1390259.0,6.6003,6.6003,6.536,6.5451,1390259.0
2016-02-18 15:50:00,7.12,7.17,7.11,7.14,2897475.0,6.5451,6.5911,6.536,6.5635,2897475.0
2016-02-19 09:30:00,6.98,7.0,6.86,6.93,2767999.0,6.4165,6.4348,6.3061,6.3705,2767999.0
2016-02-19 09:40:00,6.92,7.13,6.88,6.99,2030668.0,6.3613,6.5543,6.3245,6.4256,2030668.0
2016-02-19 09:50:00,6.99,7.0,6.87,6.89,1294674.0,6.4256,6.4348,6.3153,6.3337,1294674.0
2016-02-19 10:00:00,6.88,6.89,6.76,6.77,2791149.0,6.3245,6.3337,6.2142,6.2234,2791149.0
2016-02-19 10:10:00,6.76,6.87,6.75,6.87,1561803.0,6.2142,6.3153,6.205,6.3153,1561803.0
2016-02-19 10:20:00,6.86,6.93,6.84,6.89,1103493.0,6.3061,6.3705,6.2878,6.3337,1103493.0
2016-02-19 10:30:00,6.88,6.94,6.85,6.88,988688.0,6.3245,6.3797,6.2969,6.3245,988688.0
2016-02-19 10:40:00,6.88,6.93,6.86,6.92,694956.0,6.3245,6.3705,6.3061,6.3613,694956.0
2016-02-19 10:50:00,6.91,6.94,6.87,6.88,717543.0,6.3521,6.3797,6.3153,6.3245,717543.0
2016-02-19 11:00:00,6.87,6.94,6.86,6.92,855724.0,6.3153,6.3797,6.3061,6.3613,855724.0
2016-02-19 11:10:00,6.91,6.99,6.89,6.98,858873.0,6.3521,6.4256,6.3337,6.4165,858873.0
2016-02-19 11:20:00,6.99,7.07,6.98,7.07,1431964.0,6.4256,6.4992,6.4165,6.4992,1431964.0
2016-02-19 11:30:00,7.07,7.1,7.03,7.1,925569.0,6.4992,6.5268,6.4624,6.5268,925569.0
2016-02-19 11:40:00,7.1,7.1,7.06,7.06,723998.0,6.5268,6.5268,6.49,6.49,723998.0
2016-02-19 11:50:00,7.07,7.17,7.03,7.05,1374239.0,6.4992,6.5911,6.4624,6.4808,1374239.0
2016-02-19 12:00:00,7.05,7.1,7.04,7.07,551563.0,6.4808,6.5268,6.4716,6.4992,551563.0
2016-02-19 12:10:00,7.07,7.1,7.04,7.06,608697.0,6.4992,6.5268,6.4716,6.49,608697.0
2016-02-19 12:20:00,7.05,7.08,7.04,7.05,527390.0,6.4808,6.5084,6.4716,6.4808,527390.0
2016-02-19 12:30:00,7.06,7.06,7.01,7.01,465300.0,6.49,6.49,6.444,6.444,465300.0
2016-02-19 12:40:00,7.01,7.05,7.0,7.03,468769.0,6.444,6.4808,6.4348,6.4624,468769.0
2016-02-19 12:50:00,7.03,7.05,6.96,6.98,300679.0,6.4624,6.4808,6.3981,6.4165,300679.0
2016-02-19 13:00:00,6.97,6.99,6.9,6.9,417967.0,6.4073,6.4256,6.3429,6.3429,417967.0
2016-02-19 13:10:00,6.91,6.92,6.9,6.9,421093.0,6.3521,6.3613,6.3429,6.3429,421093.0
2016-02-19 13:20:00,6.91,6.96,6.9,6.95,531128.0,6.3521,6.3981,6.3429,6.3889,531128.0
2016-02-19 13:30:00,6.95,6.98,6.91,6.92,705369.0,6.3889,6.4165,6.3521,6.3613,705369.0
2016-02-19 13:40:00,6.92,6.92,6.85,6.86,1042357.0,6.3613,6.3613,6.2969,6.3061,1042357.0
2016-02-19 13:50:00,6.87,6.88,6.82,6.84,841338.0,6.3153,6.3245,6.2694,6.2878,841338.0
2016-02-19 14:00:00,6.84,6.92,6.83,6.88,685697.0,6.2878,6.3613,6.2786,6.3245,685697.0
2016-02-19 14:10:00,6.88,6.9,6.86,6.88,401737.0,6.3245,6.3429,6.3061,6.3245,401737.0
2016-02-19 14:20:00,6.87,6.95,6.87,6.94,673031.0,6.3153,6.3889,6.3153,6.3797,673031.0
2016-02-19 14:30:00,6.94,6.94,6.91,6.93,303894.0,6.3797,6.3797,6.3521,6.3705,303894.0
2016-02-19 14:40:00,6.94,6.94,6.87,6.89,408514.0,6.3797,6.3797,6.3153,6.3337,408514.0
2016-02-19 14:50:00,6.89,6.91,6.83,6.89,566636.0,6.3337,6.3521,6.2786,6.3337,566636.0
2016-02-19 15:00:00,6.89,6.91,6.88,6.9,306830.0,6.3337,6.3521,6.3245,6.3429,306830.0
2016-02-19 15:10:00,6.9,6.92,6.88,6.9,431215.0,6.3429,6.3613,6.3245,6.3429,431215.0
2016-02-19 15:20:00,6.9,6.91,6.88,6.9,376023.0,6.3429,6.3521,6.3245,6.3429,376023.0
2016-02-19 15:30:00,6.91,6.96,6.9,6.96,969918.0,6.3521,6.3981,6.3429,6.3981,969918.0
2016-02-19 15:40:00,6.96,7.0,6.95,7.0,1661324.0,6.3981,6.4348,6.3889,6.4348,1661324.0
2016-02-19 15:50:00,6.99,7.0,6.91,6.92,3106237.0,6.4256,6.4348,6.3521,6.3613,3106237.0
2016-02-22 09:30:00,7.27,7.75,7.27,7.71,6678322.0,6.683,7.1243,6.683,7.0875,6678322.0
2016-02-22 09:40:00,7.71,7.78,7.51,7.69,5368235.0,7.0875,7.1519,6.9037,7.0691,5368235.0
2016-02-22 09:50:00,7.69,7.8,7.64,7.75,2943152.0,7.0691,7.1702,7.0232,7.1243,2943152.0
2016-02-22 10:00:00,7.75,7.85,7.75,7.81,3366590.0,7.1243,7.2162,7.1243,7.1794,3366590.0
2016-02-22 10:10:00,7.82,7.85,7.74,7.75,2694413.0,7.1886,7.2162,7.1151,7.1243,2694413.0
2016-02-22 10:20:00,7.76,7.81,7.7,7.74,1788763.0,7.1335,7.1794,7.0783,7.1151,1788763.0
2016-02-22 10:30:00,7.74,7.8,7.71,7.78,1578898.0,7.1151,7.1702,7.0875,7.1519,1578898.0
2016-02-22 10:40:00,7.78,7.89,7.76,7.87,3797084.0,7.1519,7.253,7.1335,7.2346,3797084.0
2016-02-22 10:50:00,7.87,7.94,7.87,7.9,2366297.0,7.2346,7.2989,7.2346,7.2622,2366297.0
2016-02-22 11:00:00,7.9,7.97,7.89,7.93,2998264.0,7.2622,7.3265,7.253,7.2898,2998264.0
2016-02-22 11:10:00,7.93,7.96,7.86,7.86,2024818.0,7.2898,7.3173,7.2254,7.2254,2024818.0
2016-02-22 11:20:00,7.86,7.87,7.76,7.82,2436680.0,7.2254,7.2346,7.1335,7.1886,2436680.0
2016-02-22 11:30:00,7.82,7.87,7.81,7.82,1295095.0,7.1886,7.2346,7.1794,7.1886,1295095.0
2016-02-22 11:40:00,7.82,7.83,7.7,7.7,2165794.0,7.1886,7.1978,7.0783,7.0783,2165794.0
2016-02-22 11:50:00,7.71,7.79,7.65,7.76,1364818.0,7.0875,7.1611,7.0324,7.1335,1364818.0
2016-02-22 12:00:00,7.76,7.78,7.74,7.77,644820.0,7.1335,7.1519,7.1151,7.1427,644820.0
2016-02-22 12:10:00,7.76,7.83,7.75,7.83,1004425.0,7.1335,7.1978,7.1243,7.1978,1004425.0
2016-02-22 12:20:00,7.83,7.91,7.82,7.82,1240232.0,7.1978,7.2714,7.1886,7.1886,1240232.0
2016-02-22 12:30:00,7.82,7.88,7.8,7.81,1272499.0,7.1886,7.2438,7.1702,7.1794,1272499.0
2016-02-22 12:40:00,7.82,7.87,7.8,7.82,807763.0,7.1886,7.2346,7.1702,7.1886,807763.0
2016-02-22 12:50:00,7.82,7.87,7.76,7.79,708291.0,7.1886,7.2346,7.1335,7.1611,708291.0
2016-02-22 13:00:00,7.79,7.87,7.78,7.86,1053966.0,7.1611,7.2346,7.1519,7.2254,1053966.0
2016-02-22 13:10:00,7.86,7.86,7.8,7.83,562476.0,7.2254,7.2254,7.1702,7.1978,562476.0
2016-02-22 13:20:00,7.82,7.85,7.79,7.8,648154.0,7.1886,7.2162,7.1611,7.1702,648154.0
2016-02-22 13:30:00,7.8,7.81,7.74,7.74,1947583.0,7.1702,7.1794,7.1151,7.1151,1947583.0
2016-02-22 13:40:00,7.74,7.77,7.72,7.74,678377.0,7.1151,7.1427,7.0967,7.1151,678377.0
2016-02-22 13:50:00,7.74,7.76,7.72,7.75,618916.0,7.1151,7.1335,7.0967,7.1243,618916.0
2016-02-22 14:00:00,7.75,7.78,7.73,7.78,676960.0,7.1243,7.1519,7.1059,7.1519,676960.0
2016-02-22 14:10:00,7.77,7.8,7.76,7.77,813323.0,7.1427,7.1702,7.1335,7.1427,813323.0
2016-02-22 14:20:00,7.77,7.77,7.65,7.71,1023082.0,7.1427,7.1427,7.0324,7.0875,1023082.0
2016-02-22 14:30:00,7.71,7.75,7.69,7.75,742778.0,7.0875,7.1243,7.0691,7.1243,742778.0
2016-02-22 14:40:00,7.75,7.78,7.74,7.78,756704.0,7.1243,7.1519,7.1151,7.1519,756704.0
2016-02-22 14:50:00,7.77,7.78,7.74,7.74,549926.0,7.1427,7.1519,7.1151,7.1151,549926.0
2016-02-22 15:00:00,7.74,7.78,7.73,7.78,675543.0,7.1151,7.1519,7.1059,7.1519,675543.0
2016-02-22 15:10:00,7.78,7.8,7.76,7.8,1142942.0,7.1519,7.1702,7.1335,7.1702,1142942.0
2016-02-22 15:20:00,7.8,7.86,7.79,7.83,1576768.0,7.1702,7.2254,7.1611,7.1978,1576768.0
2016-02-22 15:30:00,7.83,7.86,7.82,7.85,1179680.0,7.1978,7.2254,7.1886,7.2162,1179680.0
2016-02-22 15:40:00,7.85,7.89,7.83,7.88,2948031.0,7.2162,7.253,7.1978,7.2438,2948031.0
2016-02-22 15:50:00,7.88,7.93,7.87,7.92,5760626.0,7.2438,7.2898,7.2346,7.2806,5760626.0
2016-02-23 09:30:00,7.55,7.57,7.37,7.47,4681376.0,6.9404,6.9588,6.775,6.8669,4681376.0
2016-02-23 09:40:00,7.47,7.74,7.45,7.65,3048553.0,6.8669,7.1151,6.8485,7.0324,3048553.0
2016-02-23 09:50:00,7.65,7.66,7.47,7.47,2666064.0,7.0324,7.0415,6.8669,6.8669,2666064.0
2016-02-23 10:00:00,7.47,7.56,7.42,7.45,2523306.0,6.8669,6.9496,6.8209,6.8485,2523306.0
2016-02-23 10:10:00,7.45,7.45,7.35,7.38,2479368.0,6.8485,6.8485,6.7566,6.7842,2479368.0
2016-02-23 10:20:00,7.38,7.42,7.3,7.33,3572674.0,6.7842,6.8209,6.7106,6.7382,3572674.0
2016-02-23 10:30:00,7.33,7.38,7.27,7.34,2531882.0,6.7382,6.7842,6.683,6.7474,2531882.0
2016-02-23 10:40:00,7.34,7.51,7.32,7.48,2517073.0,6.7474,6.9037,6.729,6.8761,2517073.0
2016-02-23 10:50:00,7.48,7.48,7.37,7.38,1050596.0,6.8761,6.8761,6.775,6.7842,1050596.0
2016-02-23 11:00:00,7.38,7.39,7.31,7.32,1148517.0,6.7842,6.7933,6.7198,6.729,1148517.0
2016-02-23 11:10:00,7.31,7.34,7.16,7.26,3294966.0,6.7198,6.7474,6.5819,6.6738,3294966.0
2016-02-23 11:20:00,7.26,7.26,7.15,7.19,1298095.0,6.6738,6.6738,6.5727,6.6095,1298095.0
2016-02-23 11:30:00,7.18,7.31,7.18,7.31,1319041.0,6.6003,6.7198,6.6003,6.7198,1319041.0
2016-02-23 11:40:00,7.31,7.32,7.24,7.29,1252139.0,6.7198,6.729,6.6555,6.7014,1252139.0
2016-02-23 11:50:00,7.29,7.34,7.25,7.27,724348.0,6.7014,6.7474,6.6647,6.683,724348.0
2016-02-23 12:00:00,7.27,7.31,7.24,7.3,714067.0,6.683,6.7198,6.6555,6.7106,714067.0
2016-02-23 12:10:00,7.29,7.3,7.18,7.18,1083448.0,6.7014,6.7106,6.6003,6.6003,1083448.0
2016-02-23 12:20:00,7.19,7.24,7.18,7.24,819585.0,6.6095,6.6555,6.6003,6.6555,819585.0
2016-02-23 12:30:00,7.24,7.28,7.23,7.24,696143.0,6.6555,6.6922,6.6463,6.6555,696143.0
2016-02-23 12:40:00,7.24,7.26,7.23,7.26,751085.0,6.6555,6.6738,6.6463,6.6738,751085.0
2016-02-23 12:50:00,7.26,7.29,7.23,7.28,535689.0,6.6738,6.7014,6.6463,6.6922,535689.0
2016-02-23 13:00:00,7.29,7.32,7.28,7.3,631166.0,6.7014,6.729,6.6922,6.7106,631166.0
2016-02-23 13:10:00,7.31,7.31,7.25,7.26,570373.0,6.7198,6.7198,6.6647,6.6738,570373.0
2016-02-23 13:20:00,7.27,7.27,7.22,7.26,440348.0,6.683,6.683,6.6371,6.6738,440348.0
2016-02-23 13:30:00,7.25,7.27,7.24,7.26,882621.0,6.6647,6.683,6.6555,6.6738,882621.0
2016-02-23 13:40:00,7.26,7.27,7.24,7.25,466705.0,6.6738,6.683,6.6555,6.6647,466705.0
2016-02-23 13:50:00,7.25,7.31,7.24,7.31,665879.0,6.6647,6.7198,6.6555,6.7198,665879.0
2016-02-23 14:00:00,7.3,7.34,7.3,7.3,498698.0,6.7106,6.7474,6.7106,6.7106,498698.0
2016-02-23 14:10:00,7.3,7.37,7.28,7.36,990958.0,6.7106,6.775,6.6922,6.7658,990958.0
2016-02-23 14:20:00,7.37,7.37,7.34,7.35,1111128.0,6.775,6.775,6.7474,6.7566,1111128.0
2016-02-23 14:30:00,7.35,7.36,7.28,7.31,736396.0,6.7566,6.7658,6.6922,6.7198,736396.0
2016-02-23 14:40:00,7.31,7.33,7.28,7.31,467760.0,6.7198,6.7382,6.6922,6.7198,467760.0
2016-02-23 14:50:00,7.3,7.32,7.24,7.31,1247877.0,6.7106,6.729,6.6555,6.7198,1247877.0
2016-02-23 15:00:00,7.31,7.31,7.21,7.22,1203068.0,6.7198,6.7198,6.6279,6.6371,1203068.0
2016-02-23 15:10:00,7.22,7.23,7.17,7.19,1267730.0,6.6371,6.6463,6.5911,6.6095,1267730.0
2016-02-23 15:20:00,7.19,7.26,7.19,7.25,1246394.0,6.6095,6.6738,6.6095,6.6647,1246394.0
2016-02-23 15:30:00,7.24,7.31,7.24,7.31,808015.0,6.6555,6.7198,6.6555,6.7198,808015.0
2016-02-23 15:40:00,7.31,7.31,7.26,7.26,1374641.0,6.7198,6.7198,6.6738,6.6738,1374641.0
2016-02-23 15:50:00,7.27,7.27,7.2,7.24,3030046.0,6.683,6.683,6.6187,6.6555,3030046.0
2016-02-24 09:30:00,6.74,6.76,6.55,6.68,6726808.0,6.1958,6.2142,6.0212,6.1407,6726808.0
2016-02-24 09:40:00,6.68,6.75,6.62,6.65,3024099.0,6.1407,6.205,6.0855,6.1131,3024099.0
2016-02-24 09:50:00,6.65,6.75,6.62,6.71,2494772.0,6.1131,6.205,6.0855,6.1683,2494772.0
2016-02-24 10:00:00,6.71,6.83,6.69,6.75,1645750.0,6.1683,6.2786,6.1499,6.205,1645750.0
2016-02-24 10:10:00,6.75,6.76,6.6,6.67,1964676.0,6.205,6.2142,6.0671,6.1315,1964676.0
2016-02-24 10:20:00,6.67,6.72,6.64,6.72,953869.0,6.1315,6.1774,6.1039,6.1774,953869.0
2016-02-24 10:30:00,6.72,6.82,6.65,6.78,1893265.0,6.1774,6.2694,6.1131,6.2326,1893265.0
2016-02-24 10:40:00,6.79,6.98,6.77,6.95,2658745.0,6.2418,6.4165,6.2234,6.3889,2658745.0
2016-02-24 10:50:00,6.96,7.05,6.89,7.02,2513800.0,6.3981,6.4808,6.3337,6.4532,2513800.0
2016-02-24 11:00:00,7.02,7.06,6.98,7.02,1373854.0,6.4532,6.49,6.4165,6.4532,1373854.0
2016-02-24 11:10:00,7.02,7.02,6.85,6.91,3188326.0,6.4532,6.4532,6.2969,6.3521,3188326.0
2016-02-24 11:20:00,6.9,6.97,6.87,6.92,1785880.0,6.3429,6.4073,6.3153,6.3613,1785880.0
2016-02-24 11:30:00,6.92,6.99,6.9,6.99,707498.0,6.3613,6.4256,6.3429,6.4256,707498.0
2016-02-24 11:40:00,6.98,7.07,6.96,7.06,1268910.0,6.4165,6.4992,6.3981,6.49,1268910.0
2016-02-24 11:50:00,7.06,7.1,7.04,7.08,999789.0,6.49,6.5268,6.4716,6.5084,999789.0
2016-02-24 12:00:00,7.08,7.15,7.08,7.13,1276219.0,6.5084,6.5727,6.5084,6.5543,1276219.0
2016-02-24 12:10:00,7.13,7.14,7.05,7.08,1004490.0,6.5543,6.5635,6.4808,6.5084,1004490.0
2016-02-24 12:20:00,7.08,7.19,7.07,7.11,1788090.0,6.5084,6.6095,6.4992,6.536,1788090.0
2016-02-24 12:30:00,7.11,7.14,7.07,7.1,393404.0,6.536,6.5635,6.4992,6.5268,393404.0
2016-02-24 12:40:00,7.1,7.12,7.06,7.09,551296.0,6.5268,6.5451,6.49,6.5176,551296.0
2016-02-24 12:50:00,7.08,7.12,7.06,7.08,420559.0,6.5084,6.5451,6.49,6.5084,420559.0
2016-02-24 13:00:00,7.08,7.18,7.07,7.12,788216.0,6.5084,6.6003,6.4992,6.5451,788216.0
2016-02-24 13:10:00,7.13,7.17,7.1,7.15,620291.0,6.5543,6.5911,6.5268,6.5727,620291.0
2016-02-24 13:20:00,7.15,7.16,7.08,7.1,492089.0,6.5727,6.5819,6.5084,6.5268,492089.0
2016-02-24 13:30:00,7.1,7.15,7.1,7.13,502169.0,6.5268,6.5727,6.5268,6.5543,502169.0
2016-02-24 13:40:00,7.13,7.14,7.04,7.08,943617.0,6.5543,6.5635,6.4716,6.5084,943617.0
2016-02-24 13:50:00,7.08,7.12,7.07,7.1,365968.0,6.5084,6.5451,6.4992,6.5268,365968.0
2016-02-24 14:00:00,7.1,7.15,7.09,7.15,1272442.0,6.5268,6.5727,6.5176,6.5727,1272442.0
2016-02-24 14:10:00,7.14,7.15,7.1,7.11,563258.0,6.5635,6.5727,6.5268,6.536,563258.0
2016-02-24 14:20:00,7.11,7.14,7.07,7.13,764179.0,6.536,6.5635,6.4992,6.5543,764179.0
2016-02-24 14:30:00,7.12,7.14,7.1,7.13,455577.0,6.5451,6.5635,6.5268,6.5543,455577.0
2016-02-24 14:40:00,7.13,7.13,7.1,7.12,411898.0,6.5543,6.5543,6.5268,6.5451,411898.0
2016-02-24 14:50:00,7.12,7.13,7.07,7.08,510697.0,6.5451,6.5543,6.4992,6.5084,510697.0
2016-02-24 15:00:00,7.07,7.12,7.07,7.11,956513.0,6.4992,6.5451,6.4992,6.536,956513.0
2016-02-24 15:10:00,7.11,7.15,7.09,7.14,819701.0,6.536,6.5727,6.5176,6.5635,819701.0
2016-02-24 15:20:00,7.14,7.17,7.12,7.16,909434.0,6.5635,6.5911,6.5451,6.5819,909434.0
2016-02-24 15:30:00,7.17,7.24,7.14,7.24,1420822.0,6.5911,6.6555,6.5635,6.6555,1420822.0
2016-02-24 15:40:00,7.24,7.26,7.2,7.23,1703300.0,6.6555,6.6738,6.6187,6.6463,1703300.0
2016-02-24 15:50:00,7.23,7.23,7.18,7.19,2256237.0,6.6463,6.6463,6.6003,6.6095,2256237.0
2016-02-25 09:30:00,7.14,7.34,7.11,7.22,2011228.0,6.5635,6.7474,6.536,6.6371,2011228.0
2016-02-25 09:40:00,7.23,7.26,6.91,6.96,2768078.0,6.6463,6.6738,6.3521,6.3981,2768078.0
2016-02-25 09:50:00,6.97,7.02,6.89,6.91,1636265.0,6.4073,6.4532,6.3337,6.3521,1636265.0
2016-02-25 10:00:00,6.91,6.99,6.84,6.94,1298038.0,6.3521,6.4256,6.2878,6.3797,1298038.0
2016-02-25 10:10:00,6.94,6.96,6.9,6.95,1033847.0,6.3797,6.3981,6.3429,6.3889,1033847.0
2016-02-25 10:20:00,6.95,6.97,6.86,6.97,991622.0,6.3889,6.4073,6.3061,6.4073,991622.0
2016-02-25 10:30:00,6.96,6.97,6.88,6.92,992866.0,6.3981,6.4073,6.3245,6.3613,992866.0
2016-02-25 10:40:00,6.93,7.0,6.92,6.93,1690796.0,6.3705,6.4348,6.3613,6.3705,1690796.0
2016-02-25 10:50:00,6.94,6.94,6.81,6.81,1371956.0,6.3797,6.3797,6.2602,6.2602,1371956.0
2016-02-25 11:00:00,6.81,6.87,6.81,6.83,892953.0,6.2602,6.3153,6.2602,6.2786,892953.0
2016-02-25 11:10:00,6.83,6.87,6.79,6.85,874108.0,6.2786,6.3153,6.2418,6.2969,874108.0
2016-02-25 11:20:00,6.86,6.89,6.82,6.89,563560.0,6.3061,6.3337,6.2694,6.3337,563560.0
2016-02-25 11:30:00,6.89,6.91,6.84,6.9,485513.0,6.3337,6.3521,6.2878,6.3429,485513.0
2016-02-25 11:40:00,6.9,6.91,6.84,6.85,474973.0,6.3429,6.3521,6.2878,6.2969,474973.0
2016-02-25 11:50:00,6.84,6.94,6.84,6.91,819348.0,6.2878,6.3797,6.2878,6.3521,819348.0
2016-02-25 12:00:00,6.91,6.92,6.85,6.89,489189.0,6.3521,6.3613,6.2969,6.3337,489189.0
2016-02-25 12:10:00,6.9,6.92,6.88,6.88,519355.0,6.3429,6.3613,6.3245,6.3245,519355.0
2016-02-25 12:20:00,6.88,6.91,6.87,6.9,294632.0,6.3245,6.3521,6.3153,6.3429,294632.0
2016-02-25 12:30:00,6.91,6.93,6.88,6.91,559711.0,6.3521,6.3705,6.3245,6.3521,559711.0
2016-02-25 12:40:00,6.91,6.92,6.88,6.9,272063.0,6.3521,6.3613,6.3245,6.3429,272063.0
2016-02-25 12:50:00,6.89,6.91,6.88,6.91,218214.0,6.3337,6.3521,6.3245,6.3521,218214.0
2016-02-25 13:00:00,6.91,6.95,6.88,6.94,317667.0,6.3521,6.3889,6.3245,6.3797,317667.0
2016-02-25 13:10:00,6.95,7.0,6.94,7.0,478400.0,6.3889,6.4348,6.3797,6.4348,478400.0
2016-02-25 13:20:00,6.99,7.07,6.98,7.05,662832.0,6.4256,6.4992,6.4165,6.4808,662832.0
2016-02-25 13:30:00,7.05,7.13,7.03,7.13,833982.0,6.4808,6.5543,6.4624,6.5543,833982.0
2016-02-25 13:40:00,7.13,7.18,7.12,7.18,851436.0,6.5543,6.6003,6.5451,6.6003,851436.0
2016-02-25 13:50:00,7.17,7.22,7.17,7.22,1228312.0,6.5911,6.6371,6.5911,6.6371,1228312.0
2016-02-25 14:00:00,7.22,7.25,7.15,7.18,863998.0,6.6371,6.6647,6.5727,6.6003,863998.0
2016-02-25 14:10:00,7.17,7.21,7.17,7.18,439626.0,6.5911,6.6279,6.5911,6.6003,439626.0
2016-02-25 14:20:00,7.19,7.19,7.14,7.15,493847.0,6.6095,6.6095,6.5635,6.5727,493847.0
2016-02-25 14:30:00,7.15,7.16,7.14,7.14,376200.0,6.5727,6.5819,6.5635,6.5635,376200.0
2016-02-25 14:40:00,7.15,7.15,7.1,7.12,437725.0,6.5727,6.5727,6.5268,6.5451,437725.0
2016-02-25 14:50:00,7.12,7.13,7.05,7.06,514139.0,6.5451,6.5543,6.4808,6.49,514139.0
2016-02-25 15:00:00,7.05,7.1,7.04,7.07,707738.0,6.4808,6.5268,6.4716,6.4992,707738.0
2016-02-25 15:10:00,7.07,7.08,7.06,7.07,385030.0,6.4992,6.5084,6.49,6.4992,385030.0
2016-02-25 15:20:00,7.08,7.11,7.07,7.08,642386.0,6.5084,6.536,6.4992,6.5084,642386.0
2016-02-25 15:30:00,7.08,7.11,7.07,7.08,769278.0,6.5084,6.536,6.4992,6.5084,769278.0
2016-02-25 15:40:00,7.08,7.13,7.07,7.12,1143954.0,6.5084,6.5543,6.4992,6.5451,1143954.0
2016-02-25 15:50:00,7.12,7.13,7.09,7.11,2564530.0,6.5451,6.5543,6.5176,6.536,2564530.0
2016-02-26 09:30:00,7.7,7.72,7.54,7.57,3590583.0,7.0783,7.0967,6.9312,6.9588,3590583.0
2016-02-26 09:40:00,7.57,7.64,7.46,7.64,3644722.0,6.9588,7.0232,6.8577,7.0232,3644722.0
2016-02-26 09:50:00,7.64,7.8,7.63,7.76,2997111.0,7.0232,7.1702,7.014,7.1335,2997111.0
2016-02-26 10:00:00,7.76,7.79,7.69,7.69,1966983.0,7.1335,7.1611,7.0691,7.0691,1966983.0
2016-02-26 10:10:00,7.69,7.73,7.61,7.67,2466323.0,7.0691,7.1059,6.9956,7.0507,2466323.0
2016-02-26 10:20:00,7.67,7.68,7.6,7.6,1689552.0,7.0507,7.0599,6.9864,6.9864,1689552.0
2016-02-26 10:30:00,7.61,7.75,7.6,7.7,1531090.0,6.9956,7.1243,6.9864,7.0783,1531090.0
2016-02-26 10:40:00,7.71,7.71,7.61,7.63,728258.0,7.0875,7.0875,6.9956,7.014,728258.0
2016-02-26 10:50:00,7.63,7.67,7.57,7.63,817042.0,7.014,7.0507,6.9588,7.014,817042.0
2016-02-26 11:00:00,7.63,7.69,7.6,7.61,817237.0,7.014,7.0691,6.9864,6.9956,817237.0
2016-02-26 11:10:00,7.61,7.67,7.6,7.65,602819.0,6.9956,7.0507,6.9864,7.0324,602819.0
2016-02-26 11:20:00,7.66,7.71,7.65,7.67,998863.0,7.0415,7.0875,7.0324,7.0507,998863.0
2016-02-26 11:30:00,7.67,7.7,7.63,7.66,835496.0,7.0507,7.0783,7.014,7.0415,835496.0
2016-02-26 11:40:00,7.66,7.74,7.64,7.72,1129899.0,7.0415,7.1151,7.0232,7.0967,1129899.0
2016-02-26 11:50:00,7.71,7.74,7.68,7.73,505879.0,7.0875,7.1151,7.0599,7.1059,505879.0
2016-02-26 12:00:00,7.73,7.73,7.63,7.64,883146.0,7.1059,7.1059,7.014,7.0232,883146.0
2016-02-26 12:10:00,7.63,7.68,7.63,7.66,440615.0,7.014,7.0599,7.014,7.0415,440615.0
2016-02-26 12:20:00,7.65,7.66,7.63,7.66,545381.0,7.0324,7.0415,7.014,7.0415,545381.0
2016-02-26 12:30:00,7.66,7.7,7.64,7.69,786344.0,7.0415,7.0783,7.0232,7.0691,786344.0
2016-02-26 12:40:00,7.68,7.7,7.65,7.67,570468.0,7.0599,7.0783,7.0324,7.0507,570468.0
2016-02-26 12:50:00,7.66,7.71,7.66,7.7,387603.0,7.0415,7.0875,7.0415,7.0783,387603.0
2016-02-26 13:00:00,7.71,7.73,7.68,7.71,540892.0,7.0875,7.1059,7.0599,7.0875,540892.0
2016-02-26 13:10:00,7.71,7.72,7.68,7.69,364920.0,7.0875,7.0967,7.0599,7.0691,364920.0
2016-02-26 13:20:00,7.7,7.72,7.68,7.69,300612.0,7.0783,7.0967,7.0599,7.0691,300612.0
2016-02-26 13:30:00,7.68,7.69,7.61,7.65,529662.0,7.0599,7.0691,6.9956,7.0324,529662.0
2016-02-26 13:40:00,7.65,7.66,7.56,7.57,894694.0,7.0324,7.0415,6.9496,6.9588,894694.0
2016-02-26 13:50:00,7.56,7.57,7.46,7.48,1201474.0,6.9496,6.9588,6.8577,6.8761,1201474.0
2016-02-26 14:00:00,7.47,7.5,7.36,7.37,1443562.0,6.8669,6.8945,6.7658,6.775,1443562.0
2016-02-26 14:10:00,7.37,7.38,7.31,7.35,1048242.0,6.775,6.7842,6.7198,6.7566,1048242.0
2016-02-26 14:20:00,7.35,7.38,7.33,7.37,894845.0,6.7566,6.7842,6.7382,6.775,894845.0
2016-02-26 14:30:00,7.37,7.42,7.35,7.35,747509.0,6.775,6.8209,6.7566,6.7566,747509.0
2016-02-26 14:40:00,7.35,7.42,7.32,7.41,922145.0,6.7566,6.8209,6.729,6.8117,922145.0
2016-02-26 14:50:00,7.42,7.44,7.37,7.39,778179.0,6.8209,6.8393,6.775,6.7933,778179.0
2016-02-26 15:00:00,7.38,7.46,7.37,7.43,736029.0,6.7842,6.8577,6.775,6.8301,736029.0
2016-02-26 15:10:00,7.42,7.45,7.4,7.45,599566.0,6.8209,6.8485,6.8025,6.8485,599566.0
2016-02-26 15:20:00,7.44,7.46,7.41,7.43,582677.0,6.8393,6.8577,6.8117,6.8301,582677.0
2016-02-26 15:30:00,7.44,7.47,7.42,7.42,760954.0,6.8393,6.8669,6.8209,6.8209,760954.0
2016-02-26 15:40:00,7.43,7.44,7.37,7.4,1493756.0,6.8301,6.8393,6.775,6.8025,1493756.0
2016-02-26 15:50:00,7.4,7.44,7.39,7.42,3031726.0,6.8025,6.8393,6.7933,6.8209,3031726.0
2016-02-29 09:30:00,7.69,7.73,7.56,7.65,1920061.0,7.0691,7.1059,6.9496,7.0324,1920061.0
2016-02-29 09:40:00,7.65,7.67,7.52,7.63,1486198.0,7.0324,7.0507,6.9129,7.014,1486198.0
2016-02-29 09:50:00,7.63,7.68,7.58,7.6,1134539.0,7.014,7.0599,6.968,6.9864,1134539.0
2016-02-29 10:00:00,7.59,7.69,7.57,7.61,1088526.0,6.9772,7.0691,6.9588,6.9956,1088526.0
2016-02-29 10:10:00,7.62,7.67,7.6,7.6,785965.0,7.0048,7.0507,6.9864,6.9864,785965.0
2016-02-29 10:20:00,7.6,7.72,7.6,7.71,1490497.0,6.9864,7.0967,6.9864,7.0875,1490497.0
2016-02-29 10:30:00,7.71,7.75,7.69,7.71,1235835.0,7.0875,7.1243,7.0691,7.0875,1235835.0
2016-02-29 10:40:00,7.71,7.75,7.69,7.73,902736.0,7.0875,7.1243,7.0691,7.1059,902736.0
2016-02-29 10:50:00,7.73,7.82,7.72,7.81,1600328.0,7.1059,7.1886,7.0967,7.1794,1600328.0
2016-02-29 11:00:00,7.81,7.84,7.72,7.75,1439284.0,7.1794,7.207,7.0967,7.1243,1439284.0
2016-02-29 11:10:00,7.74,7.82,7.72,7.79,792929.0,7.1151,7.1886,7.0967,7.1611,792929.0
2016-02-29 11:20:00,7.79,7.82,7.77,7.78,862789.0,7.1611,7.1886,7.1427,7.1519,862789.0
2016-02-29 11:30:00,7.79,7.83,7.78,7.82,473268.0,7.1611,7.1978,7.1519,7.1886,473268.0
2016-02-29 11:40:00,7.82,7.83,7.76,7.78,549355.0,7.1886,7.1978,7.1335,7.1519,549355.0
2016-02-29 11:50:00,7.78,7.78,7.71,7.73,415407.0,7.1519,7.1519,7.0875,7.1059,415407.0
2016-02-29 12:00:00,7.73,7.76,7.7,7.7,454443.0,7.1059,7.1335,7.0783,7.0783,454443.0
2016-02-29 12:10:00,7.7,7.74,7.7,7.71,402917.0,7.0783,7.1151,7.0783,7.0875,402917.0
2016-02-29 12:20:00,7.71,7.73,7.66,7.68,529020.0,7.0875,7.1059,7.0415,7.0599,529020.0
2016-02-29 12:30:00,7.69,7.7,7.63,7.63,512703.0,7.0691,7.0783,7.014,7.014,512703.0
2016-02-29 12:40:00,7.63,7.65,7.59,7.6,448468.0,7.014,7.0324,6.9772,6.9864,448468.0
2016-02-29 12:50:00,7.59,7.66,7.59,7.66,628883.0,6.9772,7.0415,6.9772,7.0415,628883.0
2016-02-29 13:00:00,7.65,7.69,7.63,7.68,549383.0,7.0324,7.0691,7.014,7.0599,549383.0
2016-02-29 13:10:00,7.68,7.72,7.66,7.7,816464.0,7.0599,7.0967,7.0415,7.0783,816464.0
2016-02-29 13:20:00,7.69,7.74,7.67,7.72,449198.0,7.0691,7.1151,7.0507,7.0967,449198.0
2016-02-29 13:30:00,7.72,7.72,7.68,7.71,362551.0,7.0967,7.0967,7.0599,7.0875,362551.0
2016-02-29 13:40:00,7.72,7.72,7.65,7.7,404125.0,7.0967,7.0967,7.0324,7.0783,404125.0
2016-02-29 13:50:00,7.69,7.73,7.69,7.72,339682.0,7.0691,7.1059,7.0691,7.0967,339682.0
2016-02-29 14:00:00,7.72,7.73,7.66,7.68,456624.0,7.0967,7.1059,7.0415,7.0599,456624.0
2016-02-29 14:10:00,7.68,7.68,7.62,7.65,582667.0,7.0599,7.0599,7.0048,7.0324,582667.0
2016-02-29 14:20:00,7.65,7.65,7.56,7.64,829193.0,7.0324,7.0324,6.9496,7.0232,829193.0
2016-02-29 14:30:00,7.65,7.66,7.6,7.61,590355.0,7.0324,7.0415,6.9864,6.9956,590355.0
2016-02-29 14:40:00,7.61,7.63,7.6,7.62,437330.0,6.9956,7.014,6.9864,7.0048,437330.0
2016-02-29 14:50:00,7.62,7.65,7.59,7.6,690235.0,7.0048,7.0324,6.9772,6.9864,690235.0
2016-02-29 15:00:00,7.59,7.6,7.56,7.57,519564.0,6.9772,6.9864,6.9496,6.9588,519564.0
2016-02-29 15:10:00,7.57,7.57,7.51,7.53,883298.0,6.9588,6.9588,6.9037,6.922,883298.0
2016-02-29 15:20:00,7.53,7.58,7.52,7.58,849730.0,6.922,6.968,6.9129,6.968,849730.0
2016-02-29 15:30:00,7.58,7.58,7.55,7.58,793237.0,6.968,6.968,6.9404,6.968,793237.0
2016-02-29 15:40:00,7.58,7.63,7.56,7.61,2146476.0,6.968,7.014,6.9496,6.9956,2146476.0
2016-02-29 15:50:00,7.6,7.65,7.59,7.63,5085187.0,6.9864,7.0324,6.9772,7.014,5085187.0
2016-03-01 09:30:00,7.84,7.88,7.57,7.63,3060740.0,7.207,7.2438,6.9588,7.014,3060740.0
2016-03-01 09:40:00,7.63,7.66,7.37,7.42,3954985.0,7.014,7.0415,6.775,6.8209,3954985.0
2016-03-01 09:50:00,7.42,7.43,7.26,7.3,3854752.0,6.8209,6.8301,6.6738,6.7106,3854752.0
2016-03-01 10:00:00,7.3,7.51,7.27,7.46,3172796.0,6.7106,6.9037,6.683,6.8577,3172796.0
2016-03-01 10:10:00,7.46,7.48,7.34,7.36,1482665.0,6.8577,6.8761,6.7474,6.7658,1482665.0
2016-03-01 10:20:00,7.36,7.53,7.36,7.49,1277674.0,6.7658,6.922,6.7658,6.8853,1277674.0
2016-03-01 10:30:00,7.49,7.57,7.45,7.56,1184881.0,6.8853,6.9588,6.8485,6.9496,1184881.0
2016-03-01 10:40:00,7.57,7.6,7.54,7.57,1145460.0,6.9588,6.9864,6.9312,6.9588,1145460.0
2016-03-01 10:50:00,7.57,7.63,7.53,7.58,1247296.0,6.9588,7.014,6.922,6.968,1247296.0
2016-03-01 11:00:00,7.58,7.6,7.54,7.58,935260.0,6.968,6.9864,6.9312,6.968,935260.0
2016-03-01 11:10:00,7.58,7.7,7.57,7.69,1671350.0,6.968,7.0783,6.9588,7.0691,1671350.0
2016-03-01 11:20:00,7.7,7.73,7.69,7.72,966890.0,7.0783,7.1059,7.0691,7.0967,966890.0
2016-03-01 11:30:00,7.72,7.79,7.71,7.79,838509.0,7.0967,7.1611,7.0875,7.1611,838509.0
2016-03-01 11:40:00,7.79,7.83,7.78,7.8,1313895.0,7.1611,7.1978,7.1519,7.1702,1313895.0
2016-03-01 11:50:00,7.8,7.85,7.78,7.83,1408727.0,7.1702,7.2162,7.1519,7.1978,1408727.0
2016-03-01 12:00:00,7.83,7.83,7.74,7.76,1029244.0,7.1978,7.1978,7.1151,7.1335,1029244.0
2016-03-01 12:10:00,7.76,7.81,7.72,7.81,1159943.0,7.1335,7.1794,7.0967,7.1794,1159943.0
2016-03-01 12:20:00,7.8,7.84,7.78,7.82,813518.0,7.1702,7.207,7.1519,7.1886,813518.0
2016-03-01 12:30:00,7.82,7.83,7.76,7.77,576196.0,7.1886,7.1978,7.1335,7.1427,576196.0
2016-03-01 12:40:00,7.76,7.79,7.72,7.76,517780.0,7.1335,7.1611,7.0967,7.1335,517780.0
2016-03-01 12:50:00,7.76,7.77,7.69,7.73,639687.0,7.1335,7.1427,7.0691,7.1059,639687.0
2016-03-01 13:00:00,7.72,7.78,7.71,7.75,557665.0,7.0967,7.1519,7.0875,7.1243,557665.0
2016-03-01 13:10:00,7.75,7.75,7.71,7.73,383475.0,7.1243,7.1243,7.0875,7.1059,383475.0
2016-03-01 13:20:00,7.72,7.74,7.68,7.7,775949.0,7.0967,7.1151,7.0599,7.0783,775949.0
2016-03-01 13:30:00,7.69,7.74,7.68,7.74,498203.0,7.0691,7.1151,7.0599,7.1151,498203.0
2016-03-01 13:40:00,7.74,7.76,7.71,7.75,795009.0,7.1151,7.1335,7.0875,7.1243,795009.0
2016-03-01 13:50:00,7.76,7.76,7.66,7.67,942034.0,7.1335,7.1335,7.0415,7.0507,942034.0
2016-03-01 14:00:00,7.68,7.7,7.67,7.68,778833.0,7.0599,7.0783,7.0507,7.0599,778833.0
2016-03-01 14:10:00,7.67,7.68,7.56,7.62,1167381.0,7.0507,7.0599,6.9496,7.0048,1167381.0
2016-03-01 14:20:00,7.62,7.62,7.54,7.6,882362.0,7.0048,7.0048,6.9312,6.9864,882362.0
2016-03-01 14:30:00,7.61,7.68,7.6,7.68,1459910.0,6.9956,7.0599,6.9864,7.0599,1459910.0
2016-03-01 14:40:00,7.68,7.75,7.66,7.75,1271328.0,7.0599,7.1243,7.0415,7.1243,1271328.0
2016-03-01 14:50:00,7.74,7.75,7.72,7.74,596668.0,7.1151,7.1243,7.0967,7.1151,596668.0
2016-03-01 15:00:00,7.74,7.77,7.73,7.75,737278.0,7.1151,7.1427,7.1059,7.1243,737278.0
2016-03-01 15:10:00,7.74,7.75,7.72,7.75,771909.0,7.1151,7.1243,7.0967,7.1243,771909.0
2016-03-01 15:20:00,7.74,7.75,7.72,7.73,716683.0,7.1151,7.1243,7.0967,7.1059,716683.0
2016-03-01 15:30:00,7.72,7.77,7.72,7.76,870294.0,7.0967,7.1427,7.0967,7.1335,870294.0
2016-03-01 15:40:00,7.76,7.79,7.73,7.74,1217874.0,7.1335,7.1611,7.1059,7.1151,1217874.0
2016-03-01 15:50:00,7.74,7.77,7.72,7.76,2587524.0,7.1151,7.1427,7.0967,7.1335,2587524.0
2016-03-02 09:30:00,7.82,8.05,7.79,8.03,4269611.0,7.1886,7.4001,7.1611,7.3817,4269611.0
2016-03-02 09:40:00,8.04,8.24,8.03,8.19,3782013.0,7.3909,7.5747,7.3817,7.5288,3782013.0
2016-03-02 09:50:00,8.19,8.2,8.08,8.18,2161175.0,7.5288,7.538,7.4276,7.5196,2161175.0
2016-03-02 10:00:00,8.19,8.24,8.15,8.22,2293729.0,7.5288,7.5747,7.492,7.5563,2293729.0
2016-03-02 10:10:00,8.22,8.24,8.1,8.14,1587054.0,7.5563,7.5747,7.446,7.4828,1587054.0
2016-03-02 10:20:00,8.13,8.2,8.09,8.19,1270557.0,7.4736,7.538,7.4368,7.5288,1270557.0
2016-03-02 10:30:00,8.19,8.21,8.02,8.09,3397162.0,7.5288,7.5471,7.3725,7.4368,3397162.0
2016-03-02 10:40:00,8.1,8.12,7.97,8.11,3085478.0,7.446,7.4644,7.3265,7.4552,3085478.0
2016-03-02 10:50:00,8.1,8.32,8.08,8.31,3063425.0,7.446,7.6483,7.4276,7.6391,3063425.0
2016-03-02 11:00:00,8.3,8.47,8.3,8.41,2795067.0,7.6299,7.7862,7.6299,7.731,2795067.0
2016-03-02 11:10:00,8.42,8.46,8.37,8.45,2396593.0,7.7402,7.777,7.6942,7.7678,2396593.0
2016-03-02 11:20:00,8.45,8.49,8.39,8.45,1774545.0,7.7678,7.8045,7.7126,7.7678,1774545.0
2016-03-02 11:30:00,8.46,8.53,8.45,8.49,2413912.0,7.777,7.8413,7.7678,7.8045,2413912.0
2016-03-02 11:40:00,8.49,8.5,8.39,8.43,1920848.0,7.8045,7.8137,7.7126,7.7494,1920848.0
2016-03-02 11:50:00,8.43,8.5,8.41,8.44,2227722.0,7.7494,7.8137,7.731,7.7586,2227722.0
2016-03-02 12:00:00,8.44,8.53,8.43,8.52,3170459.0,7.7586,7.8413,7.7494,7.8321,3170459.0
2016-03-02 12:10:00,8.53,8.59,8.5,8.55,1734120.0,7.8413,7.8965,7.8137,7.8597,1734120.0
2016-03-02 12:20:00,8.55,8.55,8.45,8.45,1122397.0,7.8597,7.8597,7.7678,7.7678,1122397.0
2016-03-02 12:30:00,8.45,8.62,8.44,8.6,1860948.0,7.7678,7.924,7.7586,7.9057,1860948.0
2016-03-02 12:40:00,8.61,8.63,8.54,8.59,861575.0,7.9148,7.9332,7.8505,7.8965,861575.0
2016-03-02 12:50:00,8.59,8.61,8.53,8.57,1174091.0,7.8965,7.9148,7.8413,7.8781,1174091.0
2016-03-02 13:00:00,8.56,8.58,8.49,8.53,809376.0,7.8689,7.8873,7.8045,7.8413,809376.0
2016-03-02 13:10:00,8.54,8.58,8.53,8.58,606142.0,7.8505,7.8873,7.8413,7.8873,606142.0
2016-03-02 13:20:00,8.57,8.63,8.56,8.62,1137274.0,7.8781,7.9332,7.8689,7.924,1137274.0
2016-03-02 13:30:00,8.62,8.63,8.6,8.62,785298.0,7.924,7.9332,7.9057,7.924,785298.0
2016-03-02 13:40:00,8.63,8.72,8.62,8.71,1864308.0,7.9332,8.016,7.924,8.0068,1864308.0
2016-03-02 13:50:00,8.7,8.72,8.61,8.62,1488007.0,7.9976,8.016,7.9148,7.924,1488007.0
2016-03-02 14:00:00,8.63,8.71,8.56,8.65,2620888.0,7.9332,8.0068,7.8689,7.9516,2620888.0
2016-03-02 14:10:00,8.66,8.68,8.6,8.67,1088193.0,7.9608,7.9792,7.9057,7.97,1088193.0
2016-03-02 14:20:00,8.67,8.72,8.66,8.71,1165590.0,7.97,8.016,7.9608,8.0068,1165590.0
2016-03-02 14:30:00,8.7,8.84,8.68,8.82,2270688.0,7.9976,8.1263,7.9792,8.1079,2270688.0
2016-03-02 14:40:00,8.82,8.92,8.81,8.87,1989723.0,8.1079,8.1998,8.0987,8.1539,1989723.0
2016-03-02 14:50:00,8.87,8.9,8.85,8.88,1333421.0,8.1539,8.1814,8.1355,8.163,1333421.0
2016-03-02 15:00:00,8.88,8.95,8.88,8.92,2020193.0,8.163,8.2274,8.163,8.1998,2020193.0
2016-03-02 15:10:00,8.92,8.94,8.8,8.81,1247671.0,8.1998,8.2182,8.0895,8.0987,1247671.0
2016-03-02 15:20:00,8.8,8.82,8.77,8.8,1460953.0,8.0895,8.1079,8.0619,8.0895,1460953.0
2016-03-02 15:30:00,8.79,8.92,8.76,8.89,2898138.0,8.0803,8.1998,8.0527,8.1722,2898138.0
2016-03-02 15:40:00,8.89,8.97,8.88,8.95,3440787.0,8.1722,8.2458,8.163,8.2274,3440787.0
2016-03-02 15:50:00,8.95,9.02,8.94,8.98,4963114.0,8.2274,8.2917,8.2182,8.255,4963114.0
2016-03-03 09:30:00,8.66,8.75,8.57,8.6,4949679.0,7.9608,8.0435,7.8781,7.9057,4949679.0
2016-03-03 09:40:00,8.61,8.81,8.46,8.52,4355655.0,7.9148,8.0987,7.777,7.8321,4355655.0
2016-03-03 09:50:00,8.52,8.7,8.5,8.67,2634486.0,7.8321,7.9976,7.8137,7.97,2634486.0
2016-03-03 10:00:00,8.67,8.67,8.5,8.63,2116443.0,7.97,7.97,7.8137,7.9332,2116443.0
2016-03-03 10:10:00,8.63,8.8,8.61,8.79,1790112.0,7.9332,8.0895,7.9148,8.0803,1790112.0
2016-03-03 10:20:00,8.8,8.86,8.71,8.75,2401699.0,8.0895,8.1447,8.0068,8.0435,2401699.0
2016-03-03 10:30:00,8.75,8.93,8.74,8.92,2019836.0,8.0435,8.209,8.0344,8.1998,2019836.0
2016-03-03 10:40:00,8.92,8.95,8.79,8.89,2025147.0,8.1998,8.2274,8.0803,8.1722,2025147.0
2016-03-03 10:50:00,8.9,9.06,8.89,9.02,2696972.0,8.1814,8.3285,8.1722,8.2917,2696972.0
2016-03-03 11:00:00,9.02,9.1,8.97,9.07,1672503.0,8.2917,8.3653,8.2458,8.3377,1672503.0
2016-03-03 11:10:00,9.07,9.1,8.92,8.92,1816664.0,8.3377,8.3653,8.1998,8.1998,1816664.0
2016-03-03 11:20:00,8.93,8.94,8.8,8.88,1871987.0,8.209,8.2182,8.0895,8.163,1871987.0
2016-03-03 11:30:00,8.88,8.96,8.86,8.94,1429266.0,8.163,8.2366,8.1447,8.2182,1429266.0
2016-03-03 11:40:00,8.94,9.01,8.92,8.97,1200907.0,8.2182,8.2826,8.1998,8.2458,1200907.0
2016-03-03 11:50:00,8.97,9.04,8.95,9.03,1108860.0,8.2458,8.3101,8.2274,8.3009,1108860.0
2016-03-03 12:00:00,9.03,9.07,8.98,9.0,1051043.0,8.3009,8.3377,8.255,8.2734,1051043.0
2016-03-03 12:10:00,8.99,9.03,8.9,8.9,1023689.0,8.2642,8.3009,8.1814,8.1814,1023689.0
2016-03-03 12:20:00,8.9,8.99,8.86,8.98,1201765.0,8.1814,8.2642,8.1447,8.255,1201765.0
2016-03-03 12:30:00,8.99,9.09,8.98,9.07,1311114.0,8.2642,8.3561,8.255,8.3377,1311114.0
2016-03-03 12:40:00,9.08,9.16,9.06,9.07,1483347.0,8.3469,8.4204,8.3285,8.3377,1483347.0
2016-03-03 12:50:00,9.08,9.14,9.06,9.09,912624.0,8.3469,8.4021,8.3285,8.3561,912624.0
2016-03-03 13:00:00,9.1,9.18,9.09,9.18,939584.0,8.3653,8.4388,8.3561,8.4388,939584.0
2016-03-03 13:10:00,9.18,9.2,9.16,9.18,896317.0,8.4388,8.4572,8.4204,8.4388,896317.0
2016-03-03 13:20:00,9.18,9.19,9.06,9.1,1152233.0,8.4388,8.448,8.3285,8.3653,1152233.0
2016-03-03 13:30:00,9.1,9.14,9.08,9.12,685417.0,8.3653,8.4021,8.3469,8.3837,685417.0
2016-03-03 13:40:00,9.12,9.19,9.06,9.18,1001382.0,8.3837,8.448,8.3285,8.4388,1001382.0
2016-03-03 13:50:00,9.18,9.18,9.09,9.13,884920.0,8.4388,8.4388,8.3561,8.3929,884920.0
2016-03-03 14:00:00,9.13,9.18,9.07,9.08,1307103.0,8.3929,8.4388,8.3377,8.3469,1307103.0
2016-03-03 14:10:00,9.08,9.13,9.07,9.1,954532.0,8.3469,8.3929,8.3377,8.3653,954532.0
2016-03-03 14:20:00,9.11,9.14,9.05,9.05,1102824.0,8.3745,8.4021,8.3193,8.3193,1102824.0
2016-03-03 14:30:00,9.05,9.09,9.02,9.05,1513545.0,8.3193,8.3561,8.2917,8.3193,1513545.0
2016-03-03 14:40:00,9.06,9.16,9.04,9.13,1467940.0,8.3285,8.4204,8.3101,8.3929,1467940.0
2016-03-03 14:50:00,9.12,9.14,9.07,9.11,1117046.0,8.3837,8.4021,8.3377,8.3745,1117046.0
2016-03-03 15:00:00,9.11,9.15,9.09,9.12,863486.0,8.3745,8.4113,8.3561,8.3837,863486.0
2016-03-03 15:10:00,9.12,9.15,9.07,9.13,1118618.0,8.3837,8.4113,8.3377,8.3929,1118618.0
2016-03-03 15:20:00,9.12,9.19,9.12,9.14,1394578.0,8.3837,8.448,8.3837,8.4021,1394578.0
2016-03-03 15:30:00,9.14,9.16,9.12,9.14,1464143.0,8.4021,8.4204,8.3837,8.4021,1464143.0
2016-03-03 15:40:00,9.13,9.18,9.12,9.16,1798474.0,8.3929,8.4388,8.3837,8.4204,1798474.0
2016-03-03 15:50:00,9.15,9.17,9.11,9.11,2960327.0,8.4113,8.4296,8.3745,8.3745,2960327.0
2016-03-04 09:30:00,9.32,9.68,9.25,9.61,5938915.0,8.5675,8.8985,8.5032,8.8341,5938915.0
2016-03-04 09:40:00,9.61,9.62,9.17,9.36,4084568.0,8.8341,8.8433,8.4296,8.6043,4084568.0
2016-03-04 09:50:00,9.36,9.58,9.35,9.39,2757700.0,8.6043,8.8065,8.5951,8.6319,2757700.0
2016-03-04 10:00:00,9.39,9.64,9.38,9.6,3556415.0,8.6319,8.8617,8.6227,8.8249,3556415.0
2016-03-04 10:10:00,9.6,9.9,9.59,9.87,4161226.0,8.8249,9.1007,8.8157,9.0731,4161226.0
2016-03-04 10:20:00,9.87,9.9,9.73,9.85,2980465.0,9.0731,9.1007,8.9444,9.0547,2980465.0
2016-03-04 10:30:00,9.86,9.94,9.84,9.88,2498361.0,9.0639,9.1375,9.0455,9.0823,2498361.0
2016-03-04 10:40:00,9.89,10.11,9.88,10.0,4238569.0,9.0915,9.2937,9.0823,9.1926,4238569.0
2016-03-04 10:50:00,10.0,10.2,9.96,10.06,3796876.0,9.1926,9.3765,9.1559,9.2478,3796876.0
2016-03-04 11:00:00,10.06,10.24,10.03,10.23,2381574.0,9.2478,9.4132,9.2202,9.4041,2381574.0
2016-03-04 11:10:00,10.22,10.34,10.17,10.26,3631961.0,9.3949,9.5052,9.3489,9.4316,3631961.0
2016-03-04 11:20:00,10.26,10.3,10.19,10.25,2556089.0,9.4316,9.4684,9.3673,9.4224,2556089.0
2016-03-04 11:30:00,10.26,10.4,10.24,10.36,2972092.0,9.4316,9.5603,9.4132,9.5236,2972092.0
2016-03-04 11:40:00,10.37,10.47,10.35,10.47,2407329.0,9.5328,9.6247,9.5144,9.6247,2407329.0
2016-03-04 11:50:00,10.46,10.5,10.31,10.4,2903096.0,9.6155,9.6523,9.4776,9.5603,2903096.0
2016-03-04 12:00:00,10.39,10.46,10.21,10.26,3016946.0,9.5511,9.6155,9.3857,9.4316,3016946.0
2016-03-04 12:10:00,10.25,10.29,10.06,10.12,2993347.0,9.4224,9.4592,9.2478,9.3029,2993347.0
2016-03-04 12:20:00,10.12,10.25,10.11,10.24,2188002.0,9.3029,9.4224,9.2937,9.4132,2188002.0
2016-03-04 12:30:00,10.24,10.32,10.24,10.28,1727407.0,9.4132,9.4868,9.4132,9.45,1727407.0
2016-03-04 12:40:00,10.29,10.3,10.16,10.22,1257921.0,9.4592,9.4684,9.3397,9.3949,1257921.0
2016-03-04 12:50:00,10.22,10.3,10.17,10.2,1306726.0,9.3949,9.4684,9.3489,9.3765,1306726.0
2016-03-04 13:00:00,10.2,10.23,10.05,10.09,1196060.0,9.3765,9.4041,9.2386,9.2754,1196060.0
2016-03-04 13:10:00,10.08,10.17,10.03,10.15,1404408.0,9.2662,9.3489,9.2202,9.3305,1404408.0
2016-03-04 13:20:00,10.15,10.22,10.08,10.11,1242981.0,9.3305,9.3949,9.2662,9.2937,1242981.0
2016-03-04 13:30:00,10.1,10.19,10.05,10.17,1062985.0,9.2845,9.3673,9.2386,9.3489,1062985.0
2016-03-04 13:40:00,10.18,10.19,9.96,9.98,2071700.0,9.3581,9.3673,9.1559,9.1742,2071700.0
2016-03-04 13:50:00,9.98,10.0,9.83,9.87,2412506.0,9.1742,9.1926,9.0363,9.0731,2412506.0
2016-03-04 14:00:00,9.86,9.99,9.84,9.84,1564418.0,9.0639,9.1834,9.0455,9.0455,1564418.0
2016-03-04 14:10:00,9.84,9.88,9.63,9.63,3206404.0,9.0455,9.0823,8.8525,8.8525,3206404.0
2016-03-04 14:20:00,9.63,9.71,9.61,9.63,2048982.0,8.8525,8.926,8.8341,8.8525,2048982.0
2016-03-04 14:30:00,9.63,9.78,9.63,9.67,1494599.0,8.8525,8.9904,8.8525,8.8893,1494599.0
2016-03-04 14:40:00,9.68,9.68,9.47,9.53,2435051.0,8.8985,8.8985,8.7054,8.7606,2435051.0
2016-03-04 14:50:00,9.54,9.57,9.34,9.55,2420469.0,8.7698,8.7973,8.5859,8.779,2420469.0
2016-03-04 15:00:00,9.56,9.64,9.45,9.58,1920745.0,8.7881,8.8617,8.687,8.8065,1920745.0
2016-03-04 15:10:00,9.58,9.74,9.54,9.73,1353864.0,8.8065,8.9536,8.7698,8.9444,1353864.0
2016-03-04 15:20:00,9.73,9.84,9.7,9.82,2204001.0,8.9444,9.0455,8.9168,9.0272,2204001.0
2016-03-04 15:30:00,9.82,9.86,9.71,9.77,1973870.0,9.0272,9.0639,8.926,8.9812,1973870.0
2016-03-04 15:40:00,9.77,9.91,9.75,9.83,1985927.0,8.9812,9.1099,8.9628,9.0363,1985927.0
2016-03-04 15:50:00,9.84,9.84,9.71,9.73,4618572.0,9.0455,9.0455,8.926,8.9444,4618572.0
2016-03-07 09:30:00,9.77,10.17,9.73,10.17,4953420.0,8.9812,9.3489,8.9444,9.3489,4953420.0
2016-03-07 09:40:00,10.17,10.2,9.85,9.95,3846248.0,9.3489,9.3765,9.0547,9.1467,3846248.0
2016-03-07 09:50:00,9.94,9.98,9.61,9.62,3267012.0,9.1375,9.1742,8.8341,8.8433,3267012.0
2016-03-07 10:00:00,9.62,9.87,9.51,9.8,3400413.0,8.8433,9.0731,8.7422,9.0088,3400413.0
2016-03-07 10:10:00,9.81,9.95,9.67,9.93,2123190.0,9.018,9.1467,8.8893,9.1283,2123190.0
2016-03-07 10:20:00,9.93,9.93,9.65,9.67,1692629.0,9.1283,9.1283,8.8709,8.8893,1692629.0
2016-03-07 10:30:00,9.67,9.9,9.65,9.88,2060837.0,8.8893,9.1007,8.8709,9.0823,2060837.0
2016-03-07 10:40:00,9.88,9.95,9.75,9.75,1579087.0,9.0823,9.1467,8.9628,8.9628,1579087.0
2016-03-07 10:50:00,9.75,9.89,9.7,9.85,1449250.0,8.9628,9.0915,8.9168,9.0547,1449250.0
2016-03-07 11:00:00,9.85,9.86,9.78,9.82,1271390.0,9.0547,9.0639,8.9904,9.0272,1271390.0
2016-03-07 11:10:00,9.82,9.96,9.71,9.81,2060333.0,9.0272,9.1559,8.926,9.018,2060333.0
2016-03-07 11:20:00,9.8,9.83,9.72,9.72,752617.0,9.0088,9.0363,8.9352,8.9352,752617.0
2016-03-07 11:30:00,9.73,9.85,9.71,9.81,826839.0,8.9444,9.0547,8.926,9.018,826839.0
2016-03-07 11:40:00,9.8,9.86,9.75,9.76,952026.0,9.0088,9.0639,8.9628,8.972,952026.0
2016-03-07 11:50:00,9.75,9.78,9.66,9.71,1428117.0,8.9628,8.9904,8.8801,8.926,1428117.0
2016-03-07 12:00:00,9.71,9.81,9.71,9.78,663019.0,8.926,9.018,8.926,8.9904,663019.0
2016-03-07 12:10:00,9.78,9.8,9.66,9.71,961991.0,8.9904,9.0088,8.8801,8.926,961991.0
2016-03-07 12:20:00,9.7,9.78,9.7,9.77,878302.0,8.9168,8.9904,8.9168,8.9812,878302.0
2016-03-07 12:30:00,9.78,9.87,9.7,9.71,1096066.0,8.9904,9.0731,8.9168,8.926,1096066.0
2016-03-07 12:40:00,9.72,9.8,9.72,9.76,620971.0,8.9352,9.0088,8.9352,8.972,620971.0
2016-03-07 12:50:00,9.76,9.84,9.76,9.81,732992.0,8.972,9.0455,8.972,9.018,732992.0
2016-03-07 13:00:00,9.82,9.84,9.79,9.81,659894.0,9.0272,9.0455,8.9996,9.018,659894.0
2016-03-07 13:10:00,9.8,9.83,9.76,9.79,903098.0,9.0088,9.0363,8.972,8.9996,903098.0
2016-03-07 13:20:00,9.79,9.86,9.74,9.83,707320.0,8.9996,9.0639,8.9536,9.0363,707320.0
2016-03-07 13:30:00,9.84,9.86,9.76,9.76,938471.0,9.0455,9.0639,8.972,8.972,938471.0
2016-03-07 13:40:00,9.76,9.8,9.74,9.79,763999.0,8.972,9.0088,8.9536,8.9996,763999.0
2016-03-07 13:50:00,9.79,9.84,9.79,9.83,515038.0,8.9996,9.0455,8.9996,9.0363,515038.0
2016-03-07 14:00:00,9.82,9.92,9.8,9.88,1270687.0,9.0272,9.1191,9.0088,9.0823,1270687.0
2016-03-07 14:10:00,9.88,9.91,9.79,9.8,675867.0,9.0823,9.1099,8.9996,9.0088,675867.0
2016-03-07 14:20:00,9.8,9.82,9.62,9.62,1935139.0,9.0088,9.0272,8.8433,8.8433,1935139.0
2016-03-07 14:30:00,9.62,9.63,9.52,9.6,2679039.0,8.8433,8.8525,8.7514,8.8249,2679039.0
2016-03-07 14:40:00,9.6,9.67,9.59,9.62,1152734.0,8.8249,8.8893,8.8157,8.8433,1152734.0
2016-03-07 14:50:00,9.63,9.67,9.58,9.59,1447404.0,8.8525,8.8893,8.8065,8.8157,1447404.0
2016-03-07 15:00:00,9.59,9.66,9.58,9.65,950056.0,8.8157,8.8801,8.8065,8.8709,950056.0
2016-03-07 15:10:00,9.66,9.76,9.64,9.75,1352771.0,8.8801,8.972,8.8617,8.9628,1352771.0
2016-03-07 15:20:00,9.74,9.77,9.7,9.75,1133933.0,8.9536,8.9812,8.9168,8.9628,1133933.0
2016-03-07 15:30:00,9.75,9.77,9.73,9.76,1171231.0,8.9628,8.9812,8.9444,8.972,1171231.0
2016-03-07 15:40:00,9.76,9.82,9.74,9.8,1578608.0,8.972,9.0272,8.9536,9.0088,1578608.0
2016-03-07 15:50:00,9.8,9.86,9.79,9.86,4006662.0,9.0088,9.0639,8.9996,9.0639,4006662.0
2016-03-08 09:30:00,9.37,9.42,9.19,9.2,4370739.0,8.6135,8.6595,8.448,8.4572,4370739.0
2016-03-08 09:40:00,9.19,9.27,9.02,9.13,3844224.0,8.448,8.5216,8.2917,8.3929,3844224.0
2016-03-08 09:50:00,9.12,9.2,8.91,8.95,3504435.0,8.3837,8.4572,8.1906,8.2274,3504435.0
2016-03-08 10:00:00,8.95,8.95,8.8,8.83,3152341.0,8.2274,8.2274,8.0895,8.1171,3152341.0
2016-03-08 10:10:00,8.84,8.86,8.61,8.62,2266234.0,8.1263,8.1447,7.9148,7.924,2266234.0
2016-03-08 10:20:00,8.62,8.72,8.61,8.65,2178771.0,7.924,8.016,7.9148,7.9516,2178771.0
2016-03-08 10:30:00,8.65,8.71,8.61,8.64,1540412.0,7.9516,8.0068,7.9148,7.9424,1540412.0
2016-03-08 10:40:00,8.65,8.7,8.61,8.68,1646495.0,7.9516,7.9976,7.9148,7.9792,1646495.0
2016-03-08 10:50:00,8.68,8.72,8.57,8.58,1348994.0,7.9792,8.016,7.8781,7.8873,1348994.0
2016-03-08 11:00:00,8.58,8.75,8.56,8.73,2444524.0,7.8873,8.0435,7.8689,8.0252,2444524.0
2016-03-08 11:10:00,8.73,8.77,8.63,8.66,1614090.0,8.0252,8.0619,7.9332,7.9608,1614090.0
2016-03-08 11:20:00,8.65,8.72,8.65,8.66,802427.0,7.9516,8.016,7.9516,7.9608,802427.0
2016-03-08 11:30:00,8.66,8.73,8.65,8.7,1214087.0,7.9608,8.0252,7.9516,7.9976,1214087.0
2016-03-08 11:40:00,8.69,8.74,8.66,8.73,828182.0,7.9884,8.0344,7.9608,8.0252,828182.0
2016-03-08 11:50:00,8.74,8.83,8.74,8.79,1034018.0,8.0344,8.1171,8.0344,8.0803,1034018.0
2016-03-08 12:00:00,8.8,8.87,8.7,8.8,1010163.0,8.0895,8.1539,7.9976,8.0895,1010163.0
2016-03-08 12:10:00,8.8,8.85,8.76,8.8,881487.0,8.0895,8.1355,8.0527,8.0895,881487.0
2016-03-08 12:20:00,8.81,8.87,8.79,8.83,806645.0,8.0987,8.1539,8.0803,8.1171,806645.0
2016-03-08 12:30:00,8.83,8.83,8.76,8.83,342845.0,8.1171,8.1171,8.0527,8.1171,342845.0
2016-03-08 12:40:00,8.83,8.86,8.73,8.75,663574.0,8.1171,8.1447,8.0252,8.0435,663574.0
2016-03-08 12:50:00,8.76,8.87,8.73,8.86,699547.0,8.0527,8.1539,8.0252,8.1447,699547.0
2016-03-08 13:00:00,8.86,8.86,8.74,8.79,787139.0,8.1447,8.1447,8.0344,8.0803,787139.0
2016-03-08 13:10:00,8.8,8.83,8.77,8.79,698569.0,8.0895,8.1171,8.0619,8.0803,698569.0
2016-03-08 13:20:00,8.78,8.87,8.77,8.84,511959.0,8.0711,8.1539,8.0619,8.1263,511959.0
2016-03-08 13:30:00,8.84,9.04,8.83,9.01,1471332.0,8.1263,8.3101,8.1171,8.2826,1471332.0
2016-03-08 13:40:00,9.0,9.07,8.9,9.02,1082784.0,8.2734,8.3377,8.1814,8.2917,1082784.0
2016-03-08 13:50:00,9.02,9.03,8.96,8.96,509856.0,8.2917,8.3009,8.2366,8.2366,509856.0
2016-03-08 14:00:00,8.95,8.97,8.9,8.91,620481.0,8.2274,8.2458,8.1814,8.1906,620481.0
2016-03-08 14:10:00,8.91,8.93,8.86,8.91,706657.0,8.1906,8.209,8.1447,8.1906,706657.0
2016-03-08 14:20:00,8.91,8.95,8.85,8.88,748354.0,8.1906,8.2274,8.1355,8.163,748354.0
2016-03-08 14:30:00,8.88,8.91,8.82,8.84,508948.0,8.163,8.1906,8.1079,8.1263,508948.0
2016-03-08 14:40:00,8.84,8.92,8.84,8.88,750900.0,8.1263,8.1998,8.1263,8.163,750900.0
2016-03-08 14:50:00,8.88,8.89,8.82,8.83,630408.0,8.163,8.1722,8.1079,8.1171,630408.0
2016-03-08 15:00:00,8.83,8.84,8.74,8.76,2432394.0,8.1171,8.1263,8.0344,8.0527,2432394.0
2016-03-08 15:10:00,8.76,8.84,8.74,8.77,821722.0,8.0527,8.1263,8.0344,8.0619,821722.0
2016-03-08 15:20:00,8.76,8.77,8.71,8.71,584065.0,8.0527,8.0619,8.0068,8.0068,584065.0
2016-03-08 15:30:00,8.71,8.74,8.66,8.7,1423369.0,8.0068,8.0344,7.9608,7.9976,1423369.0
2016-03-08 15:40:00,8.69,8.73,8.66,8.68,1430699.0,7.9884,8.0252,7.9608,7.9792,1430699.0
2016-03-08 15:50:00,8.68,8.7,8.65,8.66,2696405.0,7.9792,7.9976,7.9516,7.9608,2696405.0
2016-03-09 09:30:00,8.91,8.92,8.72,8.75,2290737.0,8.1906,8.1998,8.016,8.0435,2290737.0
2016-03-09 09:40:00,8.74,8.79,8.59,8.59,1708146.0,8.0344,8.0803,7.8965,7.8965,1708146.0
2016-03-09 09:50:00,8.59,8.67,8.47,8.59,3857106.0,7.8965,7.97,7.7862,7.8965,3857106.0
2016-03-09 10:00:00,8.59,8.62,8.49,8.5,1692198.0,7.8965,7.924,7.8045,7.8137,1692198.0
2016-03-09 10:10:00,8.5,8.63,8.49,8.55,1180895.0,7.8137,7.9332,7.8045,7.8597,1180895.0
2016-03-09 10:20:00,8.54,8.56,8.48,8.5,914984.0,7.8505,7.8689,7.7953,7.8137,914984.0
2016-03-09 10:30:00,8.5,8.95,8.49,8.87,2579425.0,7.8137,8.2274,7.8045,8.1539,2579425.0
2016-03-09 10:40:00,8.88,8.94,8.8,8.92,1368146.0,8.163,8.2182,8.0895,8.1998,1368146.0
2016-03-09 10:50:00,8.92,8.92,8.66,8.78,2121985.0,8.1998,8.1998,7.9608,8.0711,2121985.0
2016-03-09 11:00:00,8.79,8.98,8.78,8.9,1784801.0,8.0803,8.255,8.0711,8.1814,1784801.0
2016-03-09 11:10:00,8.9,9.02,8.87,8.95,1473076.0,8.1814,8.2917,8.1539,8.2274,1473076.0
2016-03-09 11:20:00,8.95,9.1,8.94,9.01,1774504.0,8.2274,8.3653,8.2182,8.2826,1774504.0
2016-03-09 11:30:00,9.02,9.1,8.99,9.07,933064.0,8.2917,8.3653,8.2642,8.3377,933064.0
2016-03-09 11:40:00,9.08,9.11,9.01,9.11,1077163.0,8.3469,8.3745,8.2826,8.3745,1077163.0
2016-03-09 11:50:00,9.1,9.11,9.02,9.09,1102402.0,8.3653,8.3745,8.2917,8.3561,1102402.0
2016-03-09 12:00:00,9.09,9.1,9.05,9.06,743575.0,8.3561,8.3653,8.3193,8.3285,743575.0
2016-03-09 12:10:00,9.07,9.14,9.03,9.14,831412.0,8.3377,8.4021,8.3009,8.4021,831412.0
2016-03-09 12:20:00,9.14,9.19,9.12,9.19,1255804.0,8.4021,8.448,8.3837,8.448,1255804.0
2016-03-09 12:30:00,9.19,9.23,9.16,9.2,1286375.0,8.448,8.4848,8.4204,8.4572,1286375.0
2016-03-09 12:40:00,9.19,9.21,9.05,9.08,1034490.0,8.448,8.4664,8.3193,8.3469,1034490.0
2016-03-09 12:50:00,9.08,9.14,9.05,9.05,718183.0,8.3469,8.4021,8.3193,8.3193,718183.0
2016-03-09 13:00:00,9.05,9.09,9.05,9.08,425561.0,8.3193,8.3561,8.3193,8.3469,425561.0
2016-03-09 13:10:00,9.07,9.11,9.03,9.07,842001.0,8.3377,8.3745,8.3009,8.3377,842001.0
2016-03-09 13:20:00,9.06,9.08,9.03,9.06,495778.0,8.3285,8.3469,8.3009,8.3285,495778.0
2016-03-09 13:30:00,9.07,9.18,9.06,9.15,771927.0,8.3377,8.4388,8.3285,8.4113,771927.0
2016-03-09 13:40:00,9.15,9.19,9.11,9.18,574823.0,8.4113,8.448,8.3745,8.4388,574823.0
2016-03-09 13:50:00,9.17,9.2,9.1,9.13,682976.0,8.4296,8.4572,8.3653,8.3929,682976.0
2016-03-09 14:00:00,9.13,9.15,9.11,9.13,758754.0,8.3929,8.4113,8.3745,8.3929,758754.0
2016-03-09 14:10:00,9.14,9.21,9.12,9.21,605723.0,8.4021,8.4664,8.3837,8.4664,605723.0
2016-03-09 14:20:00,9.21,9.22,9.15,9.2,1189033.0,8.4664,8.4756,8.4113,8.4572,1189033.0
2016-03-09 14:30:00,9.2,9.21,9.17,9.2,565397.0,8.4572,8.4664,8.4296,8.4572,565397.0
2016-03-09 14:40:00,9.2,9.21,9.15,9.2,534718.0,8.4572,8.4664,8.4113,8.4572,534718.0
2016-03-09 14:50:00,9.2,9.2,9.17,9.18,337318.0,8.4572,8.4572,8.4296,8.4388,337318.0
2016-03-09 15:00:00,9.18,9.21,9.16,9.17,654829.0,8.4388,8.4664,8.4204,8.4296,654829.0
2016-03-09 15:10:00,9.17,9.21,9.15,9.19,611864.0,8.4296,8.4664,8.4113,8.448,611864.0
2016-03-09 15:20:00,9.19,9.21,9.18,9.2,470321.0,8.448,8.4664,8.4388,8.4572,470321.0
2016-03-09 15:30:00,9.2,9.2,9.15,9.17,824573.0,8.4572,8.4572,8.4113,8.4296,824573.0
2016-03-09 15:40:00,9.16,9.2,9.16,9.17,852537.0,8.4204,8.4572,8.4204,8.4296,852537.0
2016-03-09 15:50:00,9.17,9.19,9.13,9.14,2717013.0,8.4296,8.448,8.3929,8.4021,2717013.0
2016-03-10 09:30:00,8.86,9.07,8.75,9.06,3905443.0,8.1447,8.3377,8.0435,8.3285,3905443.0
2016-03-10 09:40:00,9.06,9.21,8.97,9.05,3020323.0,8.3285,8.4664,8.2458,8.3193,3020323.0
2016-03-10 09:50:00,9.05,9.27,9.03,9.27,2540570.0,8.3193,8.5216,8.3009,8.5216,2540570.0
2016-03-10 10:00:00,9.27,9.35,9.15,9.27,2326882.0,8.5216,8.5951,8.4113,8.5216,2326882.0
2016-03-10 10:10:00,9.26,9.38,9.19,9.23,2176394.0,8.5124,8.6227,8.448,8.4848,2176394.0
2016-03-10 10:20:00,9.24,9.3,9.17,9.2,1464141.0,8.494,8.5491,8.4296,8.4572,1464141.0
2016-03-10 10:30:00,9.2,9.2,8.95,9.02,2348427.0,8.4572,8.4572,8.2274,8.2917,2348427.0
2016-03-10 10:40:00,9.03,9.22,9.01,9.11,1663496.0,8.3009,8.4756,8.2826,8.3745,1663496.0
2016-03-10 10:50:00,9.1,9.18,9.02,9.04,1048137.0,8.3653,8.4388,8.2917,8.3101,1048137.0
2016-03-10 11:00:00,9.04,9.15,9.0,9.04,1421737.0,8.3101,8.4113,8.2734,8.3101,1421737.0
2016-03-10 11:10:00,9.04,9.09,8.95,8.96,1242239.0,8.3101,8.3561,8.2274,8.2366,1242239.0
2016-03-10 11:20:00,8.96,8.97,8.83,8.9,1532581.0,8.2366,8.2458,8.1171,8.1814,1532581.0
2016-03-10 11:30:00,8.89,9.05,8.85,9.01,1195508.0,8.1722,8.3193,8.1355,8.2826,1195508.0
2016-03-10 11:40:00,9.02,9.1,8.97,9.09,924716.0,8.2917,8.3653,8.2458,8.3561,924716.0
2016-03-10 11:50:00,9.09,9.1,9.03,9.06,890124.0,8.3561,8.3653,8.3009,8.3285,890124.0
2016-03-10 12:00:00,9.06,9.15,9.05,9.12,696671.0,8.3285,8.4113,8.3193,8.3837,696671.0
2016-03-10 12:10:00,9.13,9.15,9.06,9.12,689611.0,8.3929,8.4113,8.3285,8.3837,689611.0
2016-03-10 12:20:00,9.12,9.18,9.08,9.18,686415.0,8.3837,8.4388,8.3469,8.4388,686415.0
2016-03-10 12:30:00,9.18,9.18,9.1,9.16,821148.0,8.4388,8.4388,8.3653,8.4204,821148.0
2016-03-10 12:40:00,9.17,9.19,9.09,9.19,756479.0,8.4296,8.448,8.3561,8.448,756479.0
2016-03-10 12:50:00,9.18,9.25,9.16,9.23,961179.0,8.4388,8.5032,8.4204,8.4848,961179.0
2016-03-10 13:00:00,9.22,9.25,9.17,9.2,882919.0,8.4756,8.5032,8.4296,8.4572,882919.0
2016-03-10 13:10:00,9.2,9.25,9.17,9.24,1034477.0,8.4572,8.5032,8.4296,8.494,1034477.0
2016-03-10 13:20:00,9.24,9.36,9.22,9.36,1330438.0,8.494,8.6043,8.4756,8.6043,1330438.0
2016-03-10 13:30:00,9.35,9.45,9.34,9.45,1254651.0,8.5951,8.687,8.5859,8.687,1254651.0
2016-03-10 13:40:00,9.45,9.47,9.36,9.39,1046620.0,8.687,8.7054,8.6043,8.6319,1046620.0
2016-03-10 13:50:00,9.4,9.48,9.36,9.39,798160.0,8.6411,8.7146,8.6043,8.6319,798160.0
2016-03-10 14:00:00,9.39,9.47,9.29,9.3,1021709.0,8.6319,8.7054,8.5399,8.5491,1021709.0
2016-03-10 14:10:00,9.3,9.43,9.22,9.4,1203785.0,8.5491,8.6686,8.4756,8.6411,1203785.0
2016-03-10 14:20:00,9.4,9.49,9.39,9.48,821773.0,8.6411,8.7238,8.6319,8.7146,821773.0
2016-03-10 14:30:00,9.48,9.52,9.43,9.43,829381.0,8.7146,8.7514,8.6686,8.6686,829381.0
2016-03-10 14:40:00,9.44,9.5,9.43,9.47,796371.0,8.6778,8.733,8.6686,8.7054,796371.0
2016-03-10 14:50:00,9.48,9.5,9.41,9.46,1020324.0,8.7146,8.733,8.6503,8.6962,1020324.0
2016-03-10 15:00:00,9.46,9.58,9.46,9.54,1016883.0,8.6962,8.8065,8.6962,8.7698,1016883.0
2016-03-10 15:10:00,9.55,9.62,9.52,9.6,1240701.0,8.779,8.8433,8.7514,8.8249,1240701.0
2016-03-10 15:20:00,9.6,9.65,9.54,9.62,1427974.0,8.8249,8.8709,8.7698,8.8433,1427974.0
2016-03-10 15:30:00,9.62,9.65,9.55,9.55,1136818.0,8.8433,8.8709,8.779,8.779,1136818.0
2016-03-10 15:40:00,9.56,9.6,9.52,9.57,1552055.0,8.7881,8.8249,8.7514,8.7973,1552055.0
2016-03-10 15:50:00,9.58,9.6,9.54,9.59,2211531.0,8.8065,8.8249,8.7698,8.8157,2211531.0
2016-03-11 09:30:00,9.85,9.88,9.46,9.46,4025222.0,9.0547,9.0823,8.6962,8.6962,4025222.0
2016-03-11 09:40:00,9.46,9.7,9.42,9.67,3202582.0,8.6962,8.9168,8.6595,8.8893,3202582.0
2016-03-11 09:50:00,9.67,9.8,9.62,9.64,2113334.0,8.8893,9.0088,8.8433,8.8617,2113334.0
2016-03-11 10:00:00,9.65,9.76,9.6,9.64,1693917.0,8.8709,8.972,8.8249,8.8617,1693917.0
2016-03-11 10:10:00,9.65,9.7,9.57,9.69,1892782.0,8.8709,8.9168,8.7973,8.9077,1892782.0
2016-03-11 10:20:00,9.69,9.69,9.59,9.65,927001.0,8.9077,8.9077,8.8157,8.8709,927001.0
2016-03-11 10:30:00,9.65,9.7,9.62,9.63,1112405.0,8.8709,8.9168,8.8433,8.8525,1112405.0
2016-03-11 10:40:00,9.63,9.68,9.61,9.64,740054.0,8.8525,8.8985,8.8341,8.8617,740054.0
2016-03-11 10:50:00,9.64,9.65,9.52,9.55,1396912.0,8.8617,8.8709,8.7514,8.779,1396912.0
2016-03-11 11:00:00,9.54,9.56,9.41,9.51,1328998.0,8.7698,8.7881,8.6503,8.7422,1328998.0
2016-03-11 11:10:00,9.5,9.6,9.45,9.6,1098120.0,8.733,8.8249,8.687,8.8249,1098120.0
2016-03-11 11:20:00,9.6,9.71,9.58,9.66,1543211.0,8.8249,8.926,8.8065,8.8801,1543211.0
2016-03-11 11:30:00,9.66,9.69,9.6,9.62,676524.0,8.8801,8.9077,8.8249,8.8433,676524.0
2016-03-11 11:40:00,9.63,9.65,9.56,9.59,517967.0,8.8525,8.8709,8.7881,8.8157,517967.0
2016-03-11 11:50:00,9.58,9.73,9.56,9.66,1320973.0,8.8065,8.9444,8.7881,8.8801,1320973.0
2016-03-11 12:00:00,9.67,9.68,9.6,9.61,574146.0,8.8893,8.8985,8.8249,8.8341,574146.0
2016-03-11 12:10:00,9.62,9.65,9.6,9.64,306275.0,8.8433,8.8709,8.8249,8.8617,306275.0
2016-03-11 12:20:00,9.65,9.68,9.63,9.65,466100.0,8.8709,8.8985,8.8525,8.8709,466100.0
2016-03-11 12:30:00,9.65,9.73,9.65,9.7,510454.0,8.8709,8.9444,8.8709,8.9168,510454.0
2016-03-11 12:40:00,9.7,9.7,9.63,9.68,413004.0,8.9168,8.9168,8.8525,8.8985,413004.0
2016-03-11 12:50:00,9.67,9.7,9.66,9.68,316453.0,8.8893,8.9168,8.8801,8.8985,316453.0
2016-03-11 13:00:00,9.67,9.67,9.55,9.6,935465.0,8.8893,8.8893,8.779,8.8249,935465.0
2016-03-11 13:10:00,9.59,9.63,9.57,9.6,569641.0,8.8157,8.8525,8.7973,8.8249,569641.0
2016-03-11 13:20:00,9.6,9.62,9.56,9.6,380758.0,8.8249,8.8433,8.7881,8.8249,380758.0
2016-03-11 13:30:00,9.6,9.62,9.53,9.58,425134.0,8.8249,8.8433,8.7606,8.8065,425134.0
2016-03-11 13:40:00,9.58,9.61,9.55,9.59,370805.0,8.8065,8.8341,8.779,8.8157,370805.0
2016-03-11 13:50:00,9.6,9.61,9.56,9.57,450256.0,8.8249,8.8341,8.7881,8.7973,450256.0
2016-03-11 14:00:00,9.57,9.58,9.52,9.54,471217.0,8.7973,8.8065,8.7514,8.7698,471217.0
2016-03-11 14:10:00,9.55,9.58,9.51,9.54,751681.0,8.779,8.8065,8.7422,8.7698,751681.0
2016-03-11 14:20:00,9.54,9.55,9.5,9.51,434678.0,8.7698,8.779,8.733,8.7422,434678.0
2016-03-11 14:30:00,9.52,9.56,9.5,9.54,503940.0,8.7514,8.7881,8.733,8.7698,503940.0
2016-03-11 14:40:00,9.54,9.55,9.51,9.53,658667.0,8.7698,8.779,8.7422,8.7606,658667.0
2016-03-11 14:50:00,9.53,9.55,9.5,9.54,579184.0,8.7606,8.779,8.733,8.7698,579184.0
2016-03-11 15:00:00,9.55,9.64,9.52,9.64,1114408.0,8.779,8.8617,8.7514,8.8617,1114408.0
2016-03-11 15:10:00,9.64,9.65,9.57,9.61,987320.0,8.8617,8.8709,8.7973,8.8341,987320.0
2016-03-11 15:20:00,9.61,9.65,9.6,9.64,743106.0,8.8341,8.8709,8.8249,8.8617,743106.0
2016-03-11 15:30:00,9.63,9.65,9.56,9.58,664158.0,8.8525,8.8709,8.7881,8.8065,664158.0
2016-03-11 15:40:00,9.58,9.6,9.56,9.58,908345.0,8.8065,8.8249,8.7881,8.8065,908345.0
2016-03-11 15:50:00,9.58,9.59,9.54,9.54,1681394.0,8.8065,8.8157,8.7698,8.7698,1681394.0
2016-03-14 09:30:00,9.47,9.7,9.42,9.69,1706984.0,8.7054,8.9168,8.6595,8.9077,1706984.0
2016-03-14 09:40:00,9.69,9.71,9.48,9.49,1562274.0,8.9077,8.926,8.7146,8.7238,1562274.0
2016-03-14 09:50:00,9.49,9.5,9.37,9.5,1551451.0,8.7238,8.733,8.6135,8.733,1551451.0
2016-03-14 10:00:00,9.49,9.66,9.43,9.64,1223100.0,8.7238,8.8801,8.6686,8.8617,1223100.0
2016-03-14 10:10:00,9.63,9.69,9.6,9.63,917164.0,8.8525,8.9077,8.8249,8.8525,917164.0
2016-03-14 10:20:00,9.64,9.68,9.56,9.64,956533.0,8.8617,8.8985,8.7881,8.8617,956533.0
2016-03-14 10:30:00,9.64,9.78,9.63,9.68,1174570.0,8.8617,8.9904,8.8525,8.8985,1174570.0
2016-03-14 10:40:00,9.68,9.86,9.67,9.81,1471734.0,8.8985,9.0639,8.8893,9.018,1471734.0
2016-03-14 10:50:00,9.8,9.82,9.7,9.71,1040797.0,9.0088,9.0272,8.9168,8.926,1040797.0
2016-03-14 11:00:00,9.72,9.79,9.72,9.75,425585.0,8.9352,8.9996,8.9352,8.9628,425585.0
2016-03-14 11:10:00,9.76,9.8,9.64,9.79,1021925.0,8.972,9.0088,8.8617,8.9996,1021925.0
2016-03-14 11:20:00,9.79,9.79,9.62,9.63,944919.0,8.9996,8.9996,8.8433,8.8525,944919.0
2016-03-14 11:30:00,9.63,9.69,9.6,9.68,709257.0,8.8525,8.9077,8.8249,8.8985,709257.0
2016-03-14 11:40:00,9.68,9.73,9.63,9.7,784377.0,8.8985,8.9444,8.8525,8.9168,784377.0
2016-03-14 11:50:00,9.69,9.76,9.66,9.68,745441.0,8.9077,8.972,8.8801,8.8985,745441.0
2016-03-14 12:00:00,9.68,9.71,9.61,9.68,628640.0,8.8985,8.926,8.8341,8.8985,628640.0
2016-03-14 12:10:00,9.68,9.72,9.64,9.71,623942.0,8.8985,8.9352,8.8617,8.926,623942.0
2016-03-14 12:20:00,9.72,9.75,9.67,9.74,790109.0,8.9352,8.9628,8.8893,8.9536,790109.0
2016-03-14 12:30:00,9.74,9.79,9.71,9.77,434531.0,8.9536,8.9996,8.926,8.9812,434531.0
2016-03-14 12:40:00,9.76,9.83,9.76,9.82,667021.0,8.972,9.0363,8.972,9.0272,667021.0
2016-03-14 12:50:00,9.82,9.89,9.81,9.87,1035135.0,9.0272,9.0915,9.018,9.0731,1035135.0
2016-03-14 13:00:00,9.87,9.9,9.83,9.9,686490.0,9.0731,9.1007,9.0363,9.1007,686490.0
2016-03-14 13:10:00,9.9,9.91,9.86,9.91,727356.0,9.1007,9.1099,9.0639,9.1099,727356.0
2016-03-14 13:20:00,9.91,10.1,9.89,10.05,2048839.0,9.1099,9.2845,9.0915,9.2386,2048839.0
2016-03-14 13:30:00,10.05,10.08,9.97,10.0,1122286.0,9.2386,9.2662,9.165,9.1926,1122286.0
2016-03-14 13:40:00,10.0,10.02,9.92,9.93,866463.0,9.1926,9.211,9.1191,9.1283,866463.0
2016-03-14 13:50:00,9.94,10.02,9.93,9.98,537203.0,9.1375,9.211,9.1283,9.1742,537203.0
2016-03-14 14:00:00,9.98,10.0,9.93,9.99,439520.0,9.1742,9.1926,9.1283,9.1834,439520.0
2016-03-14 14:10:00,9.99,10.0,9.95,9.99,576302.0,9.1834,9.1926,9.1467,9.1834,576302.0
2016-03-14 14:20:00,9.99,10.03,9.96,10.0,862866.0,9.1834,9.2202,9.1559,9.1926,862866.0
2016-03-14 14:30:00,10.0,10.09,9.98,10.07,1031393.0,9.1926,9.2754,9.1742,9.257,1031393.0
2016-03-14 14:40:00,10.07,10.14,10.06,10.09,1055365.0,9.257,9.3213,9.2478,9.2754,1055365.0
2016-03-14 14:50:00,10.09,10.1,10.03,10.06,898678.0,9.2754,9.2845,9.2202,9.2478,898678.0
2016-03-14 15:00:00,10.05,10.06,10.01,10.02,615539.0,9.2386,9.2478,9.2018,9.211,615539.0
2016-03-14 15:10:00,10.03,10.03,9.99,9.99,776923.0,9.2202,9.2202,9.1834,9.1834,776923.0
2016-03-14 15:20:00,9.99,10.05,9.97,9.99,959714.0,9.1834,9.2386,9.165,9.1834,959714.0
2016-03-14 15:30:00,9.99,10.01,9.96,10.0,969743.0,9.1834,9.2018,9.1559,9.1926,969743.0
2016-03-14 15:40:00,10.0,10.01,9.97,9.98,1036609.0,9.1926,9.2018,9.165,9.1742,1036609.0
2016-03-14 15:50:00,9.99,10.0,9.95,9.97,1892968.0,9.1834,9.1926,9.1467,9.165,1892968.0
2016-03-15 09:30:00,9.45,9.49,9.18,9.21,3665165.0,8.687,8.7238,8.4388,8.4664,3665165.0
2016-03-15 09:40:00,9.21,9.31,9.1,9.15,3468056.0,8.4664,8.5583,8.3653,8.4113,3468056.0
2016-03-15 09:50:00,9.15,9.18,9.08,9.16,1868235.0,8.4113,8.4388,8.3469,8.4204,1868235.0
2016-03-15 10:00:00,9.16,9.18,9.03,9.15,1941910.0,8.4204,8.4388,8.3009,8.4113,1941910.0
2016-03-15 10:10:00,9.15,9.25,9.12,9.2,1700019.0,8.4113,8.5032,8.3837,8.4572,1700019.0
2016-03-15 10:20:00,9.19,9.23,9.16,9.22,936994.0,8.448,8.4848,8.4204,8.4756,936994.0
2016-03-15 10:30:00,9.21,9.26,9.12,9.16,1212858.0,8.4664,8.5124,8.3837,8.4204,1212858.0
2016-03-15 10:40:00,9.16,9.2,9.1,9.12,790838.0,8.4204,8.4572,8.3653,8.3837,790838.0
2016-03-15 10:50:00,9.12,9.19,9.11,9.19,658183.0,8.3837,8.448,8.3745,8.448,658183.0
2016-03-15 11:00:00,9.18,9.19,9.13,9.19,765692.0,8.4388,8.448,8.3929,8.448,765692.0
2016-03-15 11:10:00,9.18,9.19,9.14,9.16,502752.0,8.4388,8.448,8.4021,8.4204,502752.0
2016-03-15 11:20:00,9.17,9.24,9.15,9.24,468651.0,8.4296,8.494,8.4113,8.494,468651.0
2016-03-15 11:30:00,9.24,9.27,9.21,9.25,655445.0,8.494,8.5216,8.4664,8.5032,655445.0
2016-03-15 11:40:00,9.25,9.3,9.21,9.26,502117.0,8.5032,8.5491,8.4664,8.5124,502117.0
2016-03-15 11:50:00,9.25,9.31,9.24,9.29,371253.0,8.5032,8.5583,8.494,8.5399,371253.0
2016-03-15 12:00:00,9.29,9.31,9.24,9.26,443697.0,8.5399,8.5583,8.494,8.5124,443697.0
2016-03-15 12:10:00,9.26,9.27,9.18,9.2,419101.0,8.5124,8.5216,8.4388,8.4572,419101.0
2016-03-15 12:20:00,9.2,9.24,9.18,9.24,347260.0,8.4572,8.494,8.4388,8.494,347260.0
2016-03-15 12:30:00,9.23,9.24,9.19,9.21,331879.0,8.4848,8.494,8.448,8.4664,331879.0
2016-03-15 12:40:00,9.21,9.24,9.18,9.18,398383.0,8.4664,8.494,8.4388,8.4388,398383.0
2016-03-15 12:50:00,9.18,9.22,9.17,9.21,344309.0,8.4388,8.4756,8.4296,8.4664,344309.0
2016-03-15 13:00:00,9.2,9.22,9.17,9.19,415551.0,8.4572,8.4756,8.4296,8.448,415551.0
2016-03-15 13:10:00,9.19,9.2,9.18,9.19,312131.0,8.448,8.4572,8.4388,8.448,312131.0
2016-03-15 13:20:00,9.2,9.27,9.17,9.24,936836.0,8.4572,8.5216,8.4296,8.494,936836.0
2016-03-15 13:30:00,9.24,9.27,9.22,9.23,903300.0,8.494,8.5216,8.4756,8.4848,903300.0
2016-03-15 13:40:00,9.24,9.25,9.21,9.21,432890.0,8.494,8.5032,8.4664,8.4664,432890.0
2016-03-15 13:50:00,9.21,9.25,9.2,9.22,468486.0,8.4664,8.5032,8.4572,8.4756,468486.0
2016-03-15 14:00:00,9.22,9.29,9.21,9.28,342061.0,8.4756,8.5399,8.4664,8.5308,342061.0
2016-03-15 14:10:00,9.29,9.33,9.27,9.29,749623.0,8.5399,8.5767,8.5216,8.5399,749623.0
2016-03-15 14:20:00,9.28,9.31,9.23,9.31,588198.0,8.5308,8.5583,8.4848,8.5583,588198.0
2016-03-15 14:30:00,9.3,9.31,9.22,9.22,389810.0,8.5491,8.5583,8.4756,8.4756,389810.0
2016-03-15 14:40:00,9.22,9.24,9.16,9.19,516567.0,8.4756,8.494,8.4204,8.448,516567.0
2016-03-15 14:50:00,9.18,9.19,9.15,9.15,470487.0,8.4388,8.448,8.4113,8.4113,470487.0
2016-03-15 15:00:00,9.16,9.2,9.15,9.19,305650.0,8.4204,8.4572,8.4113,8.448,305650.0
2016-03-15 15:10:00,9.19,9.24,9.19,9.24,561179.0,8.448,8.494,8.448,8.494,561179.0
2016-03-15 15:20:00,9.23,9.25,9.17,9.21,876140.0,8.4848,8.5032,8.4296,8.4664,876140.0
2016-03-15 15:30:00,9.21,9.28,9.21,9.26,1257020.0,8.4664,8.5308,8.4664,8.5124,1257020.0
2016-03-15 15:40:00,9.26,9.28,9.24,9.25,1325320.0,8.5124,8.5308,8.494,8.5032,1325320.0
2016-03-15 15:50:00,9.26,9.27,9.23,9.27,1764433.0,8.5124,8.5216,8.4848,8.5216,1764433.0
2016-03-16 09:30:00,9.25,9.46,9.22,9.46,1666955.0,8.5032,8.6962,8.4756,8.6962,1666955.0
2016-03-16 09:40:00,9.44,9.58,9.41,9.49,1677244.0,8.6778,8.8065,8.6503,8.7238,1677244.0
2016-03-16 09:50:00,9.49,9.58,9.36,9.43,1131196.0,8.7238,8.8065,8.6043,8.6686,1131196.0
2016-03-16 10:00:00,9.44,9.53,9.4,9.47,701332.0,8.6778,8.7606,8.6411,8.7054,701332.0
2016-03-16 10:10:00,9.46,9.55,9.43,9.55,811412.0,8.6962,8.779,8.6686,8.779,811412.0
2016-03-16 10:20:00,9.54,9.57,9.45,9.56,822606.0,8.7698,8.7973,8.687,8.7881,822606.0
2016-03-16 10:30:00,9.56,9.69,9.54,9.68,1202949.0,8.7881,8.9077,8.7698,8.8985,1202949.0
2016-03-16 10:40:00,9.67,9.73,9.59,9.6,1124655.0,8.8893,8.9444,8.8157,8.8249,1124655.0
2016-03-16 10:50:00,9.6,9.72,9.56,9.72,1278875.0,8.8249,8.9352,8.7881,8.9352,1278875.0
2016-03-16 11:00:00,9.71,9.73,9.68,9.7,710015.0,8.926,8.9444,8.8985,8.9168,710015.0
2016-03-16 11:10:00,9.7,9.71,9.62,9.64,609248.0,8.9168,8.926,8.8433,8.8617,609248.0
2016-03-16 11:20:00,9.65,9.67,9.56,9.56,571104.0,8.8709,8.8893,8.7881,8.7881,571104.0
2016-03-16 11:30:00,9.57,9.6,9.55,9.57,600849.0,8.7973,8.8249,8.779,8.7973,600849.0
2016-03-16 11:40:00,9.56,9.57,9.51,9.52,480608.0,8.7881,8.7973,8.7422,8.7514,480608.0
2016-03-16 11:50:00,9.52,9.54,9.47,9.48,620639.0,8.7514,8.7698,8.7054,8.7146,620639.0
2016-03-16 12:00:00,9.47,9.52,9.45,9.5,486279.0,8.7054,8.7514,8.687,8.733,486279.0
2016-03-16 12:10:00,9.5,9.57,9.49,9.54,366716.0,8.733,8.7973,8.7238,8.7698,366716.0
2016-03-16 12:20:00,9.54,9.55,9.49,9.53,362579.0,8.7698,8.779,8.7238,8.7606,362579.0
2016-03-16 12:30:00,9.52,9.53,9.47,9.5,310357.0,8.7514,8.7606,8.7054,8.733,310357.0
2016-03-16 12:40:00,9.49,9.52,9.47,9.49,219401.0,8.7238,8.7514,8.7054,8.7238,219401.0
2016-03-16 12:50:00,9.48,9.53,9.47,9.5,238969.0,8.7146,8.7606,8.7054,8.733,238969.0
2016-03-16 13:00:00,9.5,9.54,9.48,9.53,228716.0,8.733,8.7698,8.7146,8.7606,228716.0
2016-03-16 13:10:00,9.54,9.55,9.48,9.5,314024.0,8.7698,8.779,8.7146,8.733,314024.0
2016-03-16 13:20:00,9.51,9.53,9.49,9.49,161642.0,8.7422,8.7606,8.7238,8.7238,161642.0
2016-03-16 13:30:00,9.5,9.52,9.45,9.48,198512.0,8.733,8.7514,8.687,8.7146,198512.0
2016-03-16 13:40:00,9.48,9.5,9.46,9.48,271161.0,8.7146,8.733,8.6962,8.7146,271161.0
2016-03-16 13:50:00,9.47,9.58,9.46,9.52,398043.0,8.7054,8.8065,8.6962,8.7514,398043.0
2016-03-16 14:00:00,9.52,9.75,9.52,9.72,1784960.0,8.7514,8.9628,8.7514,8.9352,1784960.0
2016-03-16 14:10:00,9.72,9.88,9.65,9.86,1446489.0,8.9352,9.0823,8.8709,9.0639,1446489.0
2016-03-16 14:20:00,9.85,10.13,9.85,10.12,2495140.0,9.0547,9.3121,9.0547,9.3029,2495140.0
2016-03-16 14:30:00,10.11,10.2,10.03,10.2,3346248.0,9.2937,9.3765,9.2202,9.3765,3346248.0
2016-03-16 14:40:00,10.2,10.28,10.18,10.26,2399398.0,9.3765,9.45,9.3581,9.4316,2399398.0
2016-03-16 14:50:00,10.27,10.27,10.07,10.08,1935159.0,9.4408,9.4408,9.257,9.2662,1935159.0
2016-03-16 15:00:00,10.08,10.1,10.01,10.06,3242589.0,9.2662,9.2845,9.2018,9.2478,3242589.0
2016-03-16 15:10:00,10.07,10.22,10.07,10.19,1820038.0,9.257,9.3949,9.257,9.3673,1820038.0
2016-03-16 15:20:00,10.2,10.2,10.09,10.12,1663476.0,9.3765,9.3765,9.2754,9.3029,1663476.0
2016-03-16 15:30:00,10.12,10.18,10.07,10.16,2631674.0,9.3029,9.3581,9.257,9.3397,2631674.0
2016-03-16 15:40:00,10.16,10.25,10.14,10.23,2160194.0,9.3397,9.4224,9.3213,9.4041,2160194.0
2016-03-16 15:50:00,10.23,10.25,10.21,10.23,3045451.0,9.4041,9.4224,9.3857,9.4041,3045451.0
2016-03-17 09:30:00,10.43,10.48,10.18,10.19,4375341.0,9.5879,9.6339,9.3581,9.3673,4375341.0
2016-03-17 09:40:00,10.19,10.27,10.06,10.27,2690134.0,9.3673,9.4408,9.2478,9.4408,2690134.0
2016-03-17 09:50:00,10.26,10.28,10.16,10.23,1266744.0,9.4316,9.45,9.3397,9.4041,1266744.0
2016-03-17 10:00:00,10.23,10.36,10.23,10.32,1594182.0,9.4041,9.5236,9.4041,9.4868,1594182.0
2016-03-17 10:10:00,10.31,10.36,10.22,10.27,871350.0,9.4776,9.5236,9.3949,9.4408,871350.0
2016-03-17 10:20:00,10.28,10.3,10.23,10.25,628233.0,9.45,9.4684,9.4041,9.4224,628233.0
2016-03-17 10:30:00,10.25,10.37,10.21,10.36,869350.0,9.4224,9.5328,9.3857,9.5236,869350.0
2016-03-17 10:40:00,10.37,10.43,10.32,10.37,959629.0,9.5328,9.5879,9.4868,9.5328,959629.0
2016-03-17 10:50:00,10.37,10.56,10.37,10.54,2197826.0,9.5328,9.7074,9.5328,9.689,2197826.0
2016-03-17 11:00:00,10.54,10.7,10.53,10.65,1705755.0,9.689,9.8361,9.6798,9.7901,1705755.0
2016-03-17 11:10:00,10.65,10.67,10.59,10.6,773064.0,9.7901,9.8085,9.735,9.7442,773064.0
2016-03-17 11:20:00,10.6,10.67,10.59,10.63,829030.0,9.7442,9.8085,9.735,9.7718,829030.0
2016-03-17 11:30:00,10.63,10.7,10.61,10.69,961915.0,9.7718,9.8361,9.7534,9.8269,961915.0
2016-03-17 11:40:00,10.69,10.69,10.58,10.6,842269.0,9.8269,9.8269,9.7258,9.7442,842269.0
2016-03-17 11:50:00,10.6,10.68,10.59,10.65,676721.0,9.7442,9.8177,9.735,9.7901,676721.0
2016-03-17 12:00:00,10.65,10.66,10.59,10.63,767591.0,9.7901,9.7993,9.735,9.7718,767591.0
2016-03-17 12:10:00,10.63,10.63,10.57,10.58,617433.0,9.7718,9.7718,9.7166,9.7258,617433.0
2016-03-17 12:20:00,10.57,10.69,10.57,10.67,957079.0,9.7166,9.8269,9.7166,9.8085,957079.0
2016-03-17 12:30:00,10.66,10.7,10.65,10.67,866023.0,9.7993,9.8361,9.7901,9.8085,866023.0
2016-03-17 12:40:00,10.68,10.86,10.65,10.76,2021138.0,9.8177,9.9832,9.7901,9.8913,2021138.0
2016-03-17 12:50:00,10.77,10.84,10.74,10.8,854402.0,9.9005,9.9648,9.8729,9.928,854402.0
2016-03-17 13:00:00,10.8,10.82,10.74,10.77,718943.0,9.928,9.9464,9.8729,9.9005,718943.0
2016-03-17 13:10:00,10.77,10.77,10.58,10.62,1056110.0,9.9005,9.9005,9.7258,9.7626,1056110.0
2016-03-17 13:20:00,10.63,10.81,10.62,10.8,876730.0,9.7718,9.9372,9.7626,9.928,876730.0
2016-03-17 13:30:00,10.81,10.89,10.75,10.88,1658243.0,9.9372,10.0108,9.8821,10.0016,1658243.0
2016-03-17 13:40:00,10.87,10.92,10.86,10.91,1564706.0,9.9924,10.0383,9.9832,10.0292,1564706.0
2016-03-17 13:50:00,10.92,10.96,10.91,10.95,1050897.0,10.0383,10.0751,10.0292,10.0659,1050897.0
2016-03-17 14:00:00,10.94,10.99,10.93,10.98,785864.0,10.0567,10.1027,10.0475,10.0935,785864.0
2016-03-17 14:10:00,10.97,11.07,10.97,11.03,1557552.0,10.0843,10.1762,10.0843,10.1395,1557552.0
2016-03-17 14:20:00,11.03,11.07,10.96,10.97,1084837.0,10.1395,10.1762,10.0751,10.0843,1084837.0
2016-03-17 14:30:00,10.97,10.99,10.86,10.87,850250.0,10.0843,10.1027,9.9832,9.9924,850250.0
2016-03-17 14:40:00,10.87,10.93,10.83,10.9,861068.0,9.9924,10.0475,9.9556,10.02,861068.0
2016-03-17 14:50:00,10.89,10.96,10.88,10.88,961103.0,10.0108,10.0751,10.0016,10.0016,961103.0
2016-03-17 15:00:00,10.89,10.95,10.86,10.94,761076.0,10.0108,10.0659,9.9832,10.0567,761076.0
2016-03-17 15:10:00,10.94,10.95,10.87,10.9,765157.0,10.0567,10.0659,9.9924,10.02,765157.0
2016-03-17 15:20:00,10.9,10.94,10.84,10.89,1650441.0,10.02,10.0567,9.9648,10.0108,1650441.0
2016-03-17 15:30:00,10.89,10.9,10.83,10.89,1388853.0,10.0108,10.02,9.9556,10.0108,1388853.0
2016-03-17 15:40:00,10.89,10.9,10.85,10.88,1368158.0,10.0108,10.02,9.974,10.0016,1368158.0
2016-03-17 15:50:00,10.87,10.91,10.86,10.89,2898534.0,9.9924,10.0292,9.9832,10.0108,2898534.0
2016-03-18 09:30:00,11.04,11.41,10.98,11.29,5478136.0,10.1487,10.4888,10.0935,10.3785,5478136.0
2016-03-18 09:40:00,11.29,11.38,11.15,11.38,3201253.0,10.3785,10.4612,10.2498,10.4612,3201253.0
2016-03-18 09:50:00,11.38,11.45,11.21,11.32,3135678.0,10.4612,10.5256,10.3049,10.406,3135678.0
2016-03-18 10:00:00,11.33,11.4,11.23,11.26,1628037.0,10.4152,10.4796,10.3233,10.3509,1628037.0
2016-03-18 10:10:00,11.26,11.35,11.11,11.14,2116223.0,10.3509,10.4336,10.213,10.2406,2116223.0
2016-03-18 10:20:00,11.13,11.14,10.98,11.02,2482199.0,10.2314,10.2406,10.0935,10.1303,2482199.0
2016-03-18 10:30:00,11.03,11.21,11.01,11.02,1690752.0,10.1395,10.3049,10.1211,10.1303,1690752.0
2016-03-18 10:40:00,11.02,11.08,10.9,11.01,2231827.0,10.1303,10.1854,10.02,10.1211,2231827.0
2016-03-18 10:50:00,11.01,11.14,10.94,11.13,1697160.0,10.1211,10.2406,10.0567,10.2314,1697160.0
2016-03-18 11:00:00,11.13,11.21,11.11,11.18,1420688.0,10.2314,10.3049,10.213,10.2774,1420688.0
2016-03-18 11:10:00,11.17,11.23,11.04,11.14,1425789.0,10.2682,10.3233,10.1487,10.2406,1425789.0
2016-03-18 11:20:00,11.13,11.17,10.92,10.93,1819117.0,10.2314,10.2682,10.0383,10.0475,1819117.0
2016-03-18 11:30:00,10.94,10.95,10.66,10.68,3030101.0,10.0567,10.0659,9.7993,9.8177,3030101.0
2016-03-18 11:40:00,10.68,10.73,10.44,10.52,3821582.0,9.8177,9.8637,9.5971,9.6706,3821582.0
2016-03-18 11:50:00,10.53,10.63,10.52,10.63,1541422.0,9.6798,9.7718,9.6706,9.7718,1541422.0
2016-03-18 12:00:00,10.63,10.75,10.56,10.63,2404886.0,9.7718,9.8821,9.7074,9.7718,2404886.0
2016-03-18 12:10:00,10.63,10.64,10.47,10.62,1928389.0,9.7718,9.781,9.6247,9.7626,1928389.0
2016-03-18 12:20:00,10.61,10.65,10.53,10.54,1434898.0,9.7534,9.7901,9.6798,9.689,1434898.0
2016-03-18 12:30:00,10.53,10.63,10.53,10.62,720193.0,9.6798,9.7718,9.6798,9.7626,720193.0
2016-03-18 12:40:00,10.63,10.65,10.56,10.62,895327.0,9.7718,9.7901,9.7074,9.7626,895327.0
2016-03-18 12:50:00,10.62,10.73,10.61,10.7,593156.0,9.7626,9.8637,9.7534,9.8361,593156.0
2016-03-18 13:00:00,10.7,10.85,10.67,10.76,1584089.0,9.8361,9.974,9.8085,9.8913,1584089.0
2016-03-18 13:10:00,10.76,10.78,10.67,10.72,958822.0,9.8913,9.9096,9.8085,9.8545,958822.0
2016-03-18 13:20:00,10.72,10.75,10.69,10.71,621481.0,9.8545,9.8821,9.8269,9.8453,621481.0
2016-03-18 13:30:00,10.71,10.73,10.65,10.72,1170261.0,9.8453,9.8637,9.7901,9.8545,1170261.0
2016-03-18 13:40:00,10.71,10.75,10.65,10.75,892677.0,9.8453,9.8821,9.7901,9.8821,892677.0
2016-03-18 13:50:00,10.74,10.8,10.72,10.78,903883.0,9.8729,9.928,9.8545,9.9096,903883.0
2016-03-18 14:00:00,10.78,10.78,10.7,10.71,642729.0,9.9096,9.9096,9.8361,9.8453,642729.0
2016-03-18 14:10:00,10.71,10.74,10.62,10.68,1107854.0,9.8453,9.8729,9.7626,9.8177,1107854.0
2016-03-18 14:20:00,10.67,10.74,10.64,10.69,864797.0,9.8085,9.8729,9.781,9.8269,864797.0
2016-03-18 14:30:00,10.69,10.73,10.68,10.69,710118.0,9.8269,9.8637,9.8177,9.8269,710118.0
2016-03-18 14:40:00,10.69,10.75,10.69,10.72,523127.0,9.8269,9.8821,9.8269,9.8545,523127.0
2016-03-18 14:50:00,10.72,10.73,10.69,10.72,569946.0,9.8545,9.8637,9.8269,9.8545,569946.0
2016-03-18 15:00:00,10.72,10.72,10.69,10.69,410361.0,9.8545,9.8545,9.8269,9.8269,410361.0
2016-03-18 15:10:00,10.69,10.74,10.68,10.71,890408.0,9.8269,9.8729,9.8177,9.8453,890408.0
2016-03-18 15:20:00,10.71,10.74,10.7,10.71,789272.0,9.8453,9.8729,9.8361,9.8453,789272.0
2016-03-18 15:30:00,10.72,10.77,10.71,10.74,1265932.0,9.8545,9.9005,9.8453,9.8729,1265932.0
2016-03-18 15:40:00,10.74,10.75,10.71,10.74,1549412.0,9.8729,9.8821,9.8453,9.8729,1549412.0
2016-03-18 15:50:00,10.75,10.78,10.74,10.77,3170613.0,9.8821,9.9096,9.8729,9.9005,3170613.0
2016-03-21 09:30:00,10.65,10.68,10.35,10.49,2420850.0,9.7901,9.8177,9.5144,9.6431,2420850.0
2016-03-21 09:40:00,10.48,10.85,10.48,10.84,2063817.0,9.6339,9.974,9.6339,9.9648,2063817.0
2016-03-21 09:50:00,10.85,10.86,10.68,10.69,1266638.0,9.974,9.9832,9.8177,9.8269,1266638.0
2016-03-21 10:00:00,10.69,11.01,10.55,10.59,1221224.0,9.8269,10.1211,9.6982,9.735,1221224.0
2016-03-21 10:10:00,10.59,10.63,10.51,10.57,1233406.0,9.735,9.7718,9.6614,9.7166,1233406.0
2016-03-21 10:20:00,10.56,10.75,10.54,10.69,1586003.0,9.7074,9.8821,9.689,9.8269,1586003.0
2016-03-21 10:30:00,10.69,10.77,10.6,10.73,1091651.0,9.8269,9.9005,9.7442,9.8637,1091651.0
2016-03-21 10:40:00,10.73,10.75,10.56,10.63,838993.0,9.8637,9.8821,9.7074,9.7718,838993.0
2016-03-21 10:50:00,10.63,10.64,10.52,10.63,848809.0,9.7718,9.781,9.6706,9.7718,848809.0
2016-03-21 11:00:00,10.63,10.71,10.6,10.68,442553.0,9.7718,9.8453,9.7442,9.8177,442553.0
2016-03-21 11:10:00,10.68,10.8,10.67,10.78,963384.0,9.8177,9.928,9.8085,9.9096,963384.0
2016-03-21 11:20:00,10.78,10.82,10.67,10.69,1124596.0,9.9096,9.9464,9.8085,9.8269,1124596.0
2016-03-21 11:30:00,10.7,10.81,10.68,10.78,545522.0,9.8361,9.9372,9.8177,9.9096,545522.0
2016-03-21 11:40:00,10.78,10.8,10.67,10.76,337824.0,9.9096,9.928,9.8085,9.8913,337824.0
2016-03-21 11:50:00,10.76,10.85,10.73,10.8,505330.0,9.8913,9.974,9.8637,9.928,505330.0
2016-03-21 12:00:00,10.8,10.85,10.75,10.83,262557.0,9.928,9.974,9.8821,9.9556,262557.0
2016-03-21 12:10:00,10.84,10.92,10.81,10.86,942252.0,9.9648,10.0383,9.9372,9.9832,942252.0
2016-03-21 12:20:00,10.86,10.89,10.79,10.84,524552.0,9.9832,10.0108,9.9188,9.9648,524552.0
2016-03-21 12:30:00,10.85,10.85,10.77,10.84,341079.0,9.974,9.974,9.9005,9.9648,341079.0
2016-03-21 12:40:00,10.84,10.85,10.75,10.75,399709.0,9.9648,9.974,9.8821,9.8821,399709.0
2016-03-21 12:50:00,10.75,10.85,10.72,10.84,572750.0,9.8821,9.974,9.8545,9.9648,572750.0
2016-03-21 13:00:00,10.84,10.88,10.83,10.86,369807.0,9.9648,10.0016,9.9556,9.9832,369807.0
2016-03-21 13:10:00,10.85,10.87,10.83,10.86,274061.0,9.974,9.9924,9.9556,9.9832,274061.0
2016-03-21 13:20:00,10.87,10.88,10.83,10.87,295711.0,9.9924,10.0016,9.9556,9.9924,295711.0
2016-03-21 13:30:00,10.87,10.88,10.84,10.87,240896.0,9.9924,10.0016,9.9648,9.9924,240896.0
2016-03-21 13:40:00,10.87,10.89,10.84,10.88,473550.0,9.9924,10.0108,9.9648,10.0016,473550.0
2016-03-21 13:50:00,10.88,10.93,10.87,10.91,506585.0,10.0016,10.0475,9.9924,10.0292,506585.0
2016-03-21 14:00:00,10.92,10.93,10.88,10.91,282988.0,10.0383,10.0475,10.0016,10.0292,282988.0
2016-03-21 14:10:00,10.91,10.93,10.88,10.91,244671.0,10.0292,10.0475,10.0016,10.0292,244671.0
2016-03-21 14:20:00,10.91,10.92,10.83,10.85,529166.0,10.0292,10.0383,9.9556,9.974,529166.0
2016-03-21 14:30:00,10.85,10.88,10.84,10.88,253788.0,9.974,10.0016,9.9648,10.0016,253788.0
2016-03-21 14:40:00,10.89,10.9,10.84,10.86,357103.0,10.0108,10.02,9.9648,9.9832,357103.0
2016-03-21 14:50:00,10.85,10.9,10.83,10.9,422123.0,9.974,10.02,9.9556,10.02,422123.0
2016-03-21 15:00:00,10.9,10.9,10.86,10.88,341797.0,10.02,10.02,9.9832,10.0016,341797.0
2016-03-21 15:10:00,10.88,10.89,10.83,10.86,330159.0,10.0016,10.0108,9.9556,9.9832,330159.0
2016-03-21 15:20:00,10.85,10.87,10.8,10.85,569602.0,9.974,9.9924,9.928,9.974,569602.0
2016-03-21 15:30:00,10.84,10.85,10.81,10.84,593120.0,9.9648,9.974,9.9372,9.9648,593120.0
2016-03-21 15:40:00,10.84,10.85,10.79,10.79,846013.0,9.9648,9.974,9.9188,9.9188,846013.0
2016-03-21 15:50:00,10.79,10.84,10.79,10.8,2103926.0,9.9188,9.9648,9.9188,9.928,2103926.0
2016-03-22 09:30:00,10.56,10.64,10.42,10.45,2228411.0,9.7074,9.781,9.5787,9.6063,2228411.0
2016-03-22 09:40:00,10.45,10.59,10.45,10.51,1314633.0,9.6063,9.735,9.6063,9.6614,1314633.0
2016-03-22 09:50:00,10.51,10.65,10.49,10.63,863577.0,9.6614,9.7901,9.6431,9.7718,863577.0
2016-03-22 10:00:00,10.64,10.76,10.63,10.74,1538047.0,9.781,9.8913,9.7718,9.8729,1538047.0
2016-03-22 10:10:00,10.73,10.76,10.7,10.74,803668.0,9.8637,9.8913,9.8361,9.8729,803668.0
2016-03-22 10:20:00,10.73,10.95,10.71,10.93,1587156.0,9.8637,10.0659,9.8453,10.0475,1587156.0
2016-03-22 10:30:00,10.93,11.0,10.83,10.99,1054773.0,10.0475,10.1119,9.9556,10.1027,1054773.0
2016-03-22 10:40:00,10.99,11.0,10.9,10.94,736814.0,10.1027,10.1119,10.02,10.0567,736814.0
2016-03-22 10:50:00,10.95,10.97,10.9,10.92,482883.0,10.0659,10.0843,10.02,10.0383,482883.0
2016-03-22 11:00:00,10.92,10.96,10.89,10.93,536357.0,10.0383,10.0751,10.0108,10.0475,536357.0
2016-03-22 11:10:00,10.94,11.2,10.93,11.19,1948857.0,10.0567,10.2957,10.0475,10.2865,1948857.0
2016-03-22 11:20:00,11.19,11.19,11.1,11.13,1010403.0,10.2865,10.2865,10.2038,10.2314,1010403.0
2016-03-22 11:30:00,11.12,11.19,11.08,11.17,827880.0,10.2222,10.2865,10.1854,10.2682,827880.0
2016-03-22 11:40:00,11.17,11.18,10.96,10.99,748206.0,10.2682,10.2774,10.0751,10.1027,748206.0
2016-03-22 11:50:00,10.99,11.08,10.98,11.04,741571.0,10.1027,10.1854,10.0935,10.1487,741571.0
2016-03-22 12:00:00,11.05,11.14,11.02,11.13,684143.0,10.1578,10.2406,10.1303,10.2314,684143.0
2016-03-22 12:10:00,11.13,11.14,11.1,11.13,359992.0,10.2314,10.2406,10.2038,10.2314,359992.0
2016-03-22 12:20:00,11.13,11.18,11.12,11.17,544096.0,10.2314,10.2774,10.2222,10.2682,544096.0
2016-03-22 12:30:00,11.17,11.18,11.08,11.1,452274.0,10.2682,10.2774,10.1854,10.2038,452274.0
2016-03-22 12:40:00,11.09,11.17,11.09,11.14,424558.0,10.1946,10.2682,10.1946,10.2406,424558.0
2016-03-22 12:50:00,11.13,11.15,11.06,11.08,800890.0,10.2314,10.2498,10.167,10.1854,800890.0
2016-03-22 13:00:00,11.08,11.09,11.03,11.07,521278.0,10.1854,10.1946,10.1395,10.1762,521278.0
2016-03-22 13:10:00,11.07,11.08,11.01,11.06,340048.0,10.1762,10.1854,10.1211,10.167,340048.0
2016-03-22 13:20:00,11.06,11.11,11.05,11.09,449615.0,10.167,10.213,10.1578,10.1946,449615.0
2016-03-22 13:30:00,11.09,11.09,11.05,11.05,318827.0,10.1946,10.1946,10.1578,10.1578,318827.0
2016-03-22 13:40:00,11.05,11.07,11.03,11.05,242931.0,10.1578,10.1762,10.1395,10.1578,242931.0
2016-03-22 13:50:00,11.05,11.1,11.05,11.07,252625.0,10.1578,10.2038,10.1578,10.1762,252625.0
2016-03-22 14:00:00,11.07,11.09,11.05,11.05,193677.0,10.1762,10.1946,10.1578,10.1578,193677.0
2016-03-22 14:10:00,11.05,11.09,11.04,11.08,312849.0,10.1578,10.1946,10.1487,10.1854,312849.0
2016-03-22 14:20:00,11.08,11.13,11.06,11.12,427240.0,10.1854,10.2314,10.167,10.2222,427240.0
2016-03-22 14:30:00,11.11,11.13,11.08,11.13,256250.0,10.213,10.2314,10.1854,10.2314,256250.0
2016-03-22 14:40:00,11.13,11.14,11.1,11.13,267419.0,10.2314,10.2406,10.2038,10.2314,267419.0
2016-03-22 14:50:00,11.13,11.13,11.05,11.07,357104.0,10.2314,10.2314,10.1578,10.1762,357104.0
2016-03-22 15:00:00,11.06,11.1,11.05,11.08,341528.0,10.167,10.2038,10.1578,10.1854,341528.0
2016-03-22 15:10:00,11.08,11.1,11.0,11.0,498516.0,10.1854,10.2038,10.1119,10.1119,498516.0
2016-03-22 15:20:00,11.0,11.03,10.97,10.97,777154.0,10.1119,10.1395,10.0843,10.0843,777154.0
2016-03-22 15:30:00,10.97,11.0,10.94,10.97,822009.0,10.0843,10.1119,10.0567,10.0843,822009.0
2016-03-22 15:40:00,10.97,11.0,10.96,10.98,704994.0,10.0843,10.1119,10.0751,10.0935,704994.0
2016-03-22 15:50:00,10.98,11.02,10.98,10.99,1544302.0,10.0935,10.1303,10.0935,10.1027,1544302.0
2016-03-23 09:30:00,10.57,10.72,10.45,10.57,3485570.0,9.7166,9.8545,9.6063,9.7166,3485570.0
2016-03-23 09:40:00,10.58,10.68,10.47,10.48,2052577.0,9.7258,9.8177,9.6247,9.6339,2052577.0
2016-03-23 09:50:00,10.48,10.55,10.34,10.38,2496161.0,9.6339,9.6982,9.5052,9.5419,2496161.0
2016-03-23 10:00:00,10.38,10.39,10.21,10.28,2559548.0,9.5419,9.5511,9.3857,9.45,2559548.0
2016-03-23 10:10:00,10.27,10.44,10.26,10.3,1773578.0,9.4408,9.5971,9.4316,9.4684,1773578.0
2016-03-23 10:20:00,10.3,10.36,10.25,10.3,1315690.0,9.4684,9.5236,9.4224,9.4684,1315690.0
2016-03-23 10:30:00,10.29,10.37,10.17,10.2,3056855.0,9.4592,9.5328,9.3489,9.3765,3056855.0
2016-03-23 10:40:00,10.19,10.24,10.15,10.17,1490617.0,9.3673,9.4132,9.3305,9.3489,1490617.0
2016-03-23 10:50:00,10.17,10.19,10.06,10.13,1934354.0,9.3489,9.3673,9.2478,9.3121,1934354.0
2016-03-23 11:00:00,10.13,10.2,10.08,10.15,1128244.0,9.3121,9.3765,9.2662,9.3305,1128244.0
2016-03-23 11:10:00,10.16,10.16,10.05,10.05,1343920.0,9.3397,9.3397,9.2386,9.2386,1343920.0
2016-03-23 11:20:00,10.06,10.17,10.05,10.16,827547.0,9.2478,9.3489,9.2386,9.3397,827547.0
2016-03-23 11:30:00,10.15,10.23,10.11,10.19,857656.0,9.3305,9.4041,9.2937,9.3673,857656.0
2016-03-23 11:40:00,10.19,10.22,10.14,10.15,608336.0,9.3673,9.3949,9.3213,9.3305,608336.0
2016-03-23 11:50:00,10.15,10.19,10.11,10.18,446440.0,9.3305,9.3673,9.2937,9.3581,446440.0
2016-03-23 12:00:00,10.18,10.19,10.06,10.1,744130.0,9.3581,9.3673,9.2478,9.2845,744130.0
2016-03-23 12:10:00,10.1,10.13,10.08,10.11,463558.0,9.2845,9.3121,9.2662,9.2937,463558.0
2016-03-23 12:20:00,10.11,10.15,10.1,10.14,637448.0,9.2937,9.3305,9.2845,9.3213,637448.0
2016-03-23 12:30:00,10.15,10.16,10.11,10.15,688053.0,9.3305,9.3397,9.2937,9.3305,688053.0
2016-03-23 12:40:00,10.15,10.16,10.07,10.07,609513.0,9.3305,9.3397,9.257,9.257,609513.0
2016-03-23 12:50:00,10.08,10.1,10.05,10.1,508934.0,9.2662,9.2845,9.2386,9.2845,508934.0
2016-03-23 13:00:00,10.11,10.12,10.06,10.08,300164.0,9.2937,9.3029,9.2478,9.2662,300164.0
2016-03-23 13:10:00,10.08,10.14,10.07,10.11,528078.0,9.2662,9.3213,9.257,9.2937,528078.0
2016-03-23 13:20:00,10.1,10.11,10.06,10.07,349499.0,9.2845,9.2937,9.2478,9.257,349499.0
2016-03-23 13:30:00,10.07,10.08,9.94,9.95,1376728.0,9.257,9.2662,9.1375,9.1467,1376728.0
2016-03-23 13:40:00,9.96,9.97,9.91,9.94,871034.0,9.1559,9.165,9.1099,9.1375,871034.0
2016-03-23 13:50:00,9.93,9.97,9.93,9.94,474900.0,9.1283,9.165,9.1283,9.1375,474900.0
2016-03-23 14:00:00,9.94,9.97,9.9,9.93,690704.0,9.1375,9.165,9.1007,9.1283,690704.0
2016-03-23 14:10:00,9.93,10.0,9.9,9.98,732894.0,9.1283,9.1926,9.1007,9.1742,732894.0
2016-03-23 14:20:00,9.97,10.0,9.92,9.94,671026.0,9.165,9.1926,9.1191,9.1375,671026.0
2016-03-23 14:30:00,9.94,9.98,9.93,9.93,397818.0,9.1375,9.1742,9.1283,9.1283,397818.0
2016-03-23 14:40:00,9.93,9.95,9.89,9.91,869577.0,9.1283,9.1467,9.0915,9.1099,869577.0
2016-03-23 14:50:00,9.91,9.91,9.81,9.81,973721.0,9.1099,9.1099,9.018,9.018,973721.0
2016-03-23 15:00:00,9.82,9.85,9.78,9.82,948016.0,9.0272,9.0547,8.9904,9.0272,948016.0
2016-03-23 15:10:00,9.82,9.83,9.78,9.81,964211.0,9.0272,9.0363,8.9904,9.018,964211.0
2016-03-23 15:20:00,9.8,9.83,9.8,9.81,614653.0,9.0088,9.0363,9.0088,9.018,614653.0
2016-03-23 15:30:00,9.8,9.81,9.74,9.76,1978866.0,9.0088,9.018,8.9536,8.972,1978866.0
2016-03-23 15:40:00,9.75,9.79,9.73,9.73,1576922.0,8.9628,8.9996,8.9444,8.9444,1576922.0
2016-03-23 15:50:00,9.74,9.76,9.73,9.75,2347268.0,8.9536,8.972,8.9444,8.9628,2347268.0
2016-03-24 09:30:00,9.37,9.39,9.1,9.36,4616243.0,8.6135,8.6319,8.3653,8.6043,4616243.0
2016-03-24 09:40:00,9.37,9.44,9.12,9.13,2881515.0,8.6135,8.6778,8.3837,8.3929,2881515.0
2016-03-24 09:50:00,9.13,9.36,9.13,9.36,2658077.0,8.3929,8.6043,8.3929,8.6043,2658077.0
2016-03-24 10:00:00,9.36,9.39,9.19,9.22,2044377.0,8.6043,8.6319,8.448,8.4756,2044377.0
2016-03-24 10:10:00,9.21,9.41,9.17,9.32,2358672.0,8.4664,8.6503,8.4296,8.5675,2358672.0
2016-03-24 10:20:00,9.32,9.48,9.31,9.36,1556795.0,8.5675,8.7146,8.5583,8.6043,1556795.0
2016-03-24 10:30:00,9.36,9.47,9.36,9.45,1488860.0,8.6043,8.7054,8.6043,8.687,1488860.0
2016-03-24 10:40:00,9.44,9.59,9.42,9.52,1548438.0,8.6778,8.8157,8.6595,8.7514,1548438.0
2016-03-24 10:50:00,9.52,9.63,9.49,9.63,1057923.0,8.7514,8.8525,8.7238,8.8525,1057923.0
2016-03-24 11:00:00,9.63,9.76,9.62,9.71,1284251.0,8.8525,8.972,8.8433,8.926,1284251.0
2016-03-24 11:10:00,9.71,9.76,9.54,9.58,1419022.0,8.926,8.972,8.7698,8.8065,1419022.0
2016-03-24 11:20:00,9.58,9.58,9.44,9.52,1369716.0,8.8065,8.8065,8.6778,8.7514,1369716.0
2016-03-24 11:30:00,9.53,9.66,9.52,9.54,1209355.0,8.7606,8.8801,8.7514,8.7698,1209355.0
2016-03-24 11:40:00,9.55,9.69,9.54,9.66,1250735.0,8.779,8.9077,8.7698,8.8801,1250735.0
2016-03-24 11:50:00,9.66,9.69,9.61,9.64,892120.0,8.8801,8.9077,8.8341,8.8617,892120.0
2016-03-24 12:00:00,9.64,9.75,9.61,9.7,917038.0,8.8617,8.9628,8.8341,8.9168,917038.0
2016-03-24 12:10:00,9.69,9.75,9.67,9.74,899427.0,8.9077,8.9628,8.8893,8.9536,899427.0
2016-03-24 12:20:00,9.73,9.8,9.71,9.75,819277.0,8.9444,9.0088,8.926,8.9628,819277.0
2016-03-24 12:30:00,9.75,9.84,9.73,9.79,506400.0,8.9628,9.0455,8.9444,8.9996,506400.0
2016-03-24 12:40:00,9.79,9.8,9.73,9.78,519414.0,8.9996,9.0088,8.9444,8.9904,519414.0
2016-03-24 12:50:00,9.78,9.82,9.74,9.77,454807.0,8.9904,9.0272,8.9536,8.9812,454807.0
2016-03-24 13:00:00,9.76,9.78,9.71,9.77,611286.0,8.972,8.9904,8.926,8.9812,611286.0
2016-03-24 13:10:00,9.77,9.88,9.76,9.87,767854.0,8.9812,9.0823,8.972,9.0731,767854.0
2016-03-24 13:20:00,9.88,9.94,9.85,9.93,865614.0,9.0823,9.1375,9.0547,9.1283,865614.0
2016-03-24 13:30:00,9.93,9.94,9.83,9.87,652746.0,9.1283,9.1375,9.0363,9.0731,652746.0
2016-03-24 13:40:00,9.87,9.98,9.86,9.96,765897.0,9.0731,9.1742,9.0639,9.1559,765897.0
2016-03-24 13:50:00,9.96,10.03,9.95,9.97,903980.0,9.1559,9.2202,9.1467,9.165,903980.0
2016-03-24 14:00:00,9.97,9.98,9.78,9.84,1037706.0,9.165,9.1742,8.9904,9.0455,1037706.0
2016-03-24 14:10:00,9.85,9.94,9.84,9.94,724345.0,9.0547,9.1375,9.0455,9.1375,724345.0
2016-03-24 14:20:00,9.94,10.0,9.9,9.98,623301.0,9.1375,9.1926,9.1007,9.1742,623301.0
2016-03-24 14:30:00,9.98,10.02,9.94,10.02,691608.0,9.1742,9.211,9.1375,9.211,691608.0
2016-03-24 14:40:00,10.02,10.05,9.97,10.03,744241.0,9.211,9.2386,9.165,9.2202,744241.0
2016-03-24 14:50:00,10.03,10.04,9.97,9.98,526867.0,9.2202,9.2294,9.165,9.1742,526867.0
2016-03-24 15:00:00,9.97,10.09,9.97,10.06,870260.0,9.165,9.2754,9.165,9.2478,870260.0
2016-03-24 15:10:00,10.06,10.13,10.05,10.1,1261193.0,9.2478,9.3121,9.2386,9.2845,1261193.0
2016-03-24 15:20:00,10.1,10.15,10.07,10.11,928448.0,9.2845,9.3305,9.257,9.2937,928448.0
2016-03-24 15:30:00,10.11,10.14,10.08,10.14,987173.0,9.2937,9.3213,9.2662,9.3213,987173.0
2016-03-24 15:40:00,10.14,10.14,9.92,10.08,1532506.0,9.3213,9.3213,9.1191,9.2662,1532506.0
2016-03-24 15:50:00,10.08,10.13,10.08,10.11,2242504.0,9.2662,9.3121,9.2662,9.2937,2242504.0
2016-03-28 09:30:00,10.25,10.28,9.9,9.94,2123514.0,9.4224,9.45,9.1007,9.1375,2123514.0
2016-03-28 09:40:00,9.93,9.98,9.8,9.8,2247135.0,9.1283,9.1742,9.0088,9.0088,2247135.0
2016-03-28 09:50:00,9.81,9.91,9.78,9.87,1741082.0,9.018,9.1099,8.9904,9.0731,1741082.0
2016-03-28 10:00:00,9.86,9.9,9.73,9.87,1276562.0,9.0639,9.1007,8.9444,9.0731,1276562.0
2016-03-28 10:10:00,9.87,9.95,9.81,9.9,869195.0,9.0731,9.1467,9.018,9.1007,869195.0
2016-03-28 10:20:00,9.9,9.9,9.81,9.81,576115.0,9.1007,9.1007,9.018,9.018,576115.0
2016-03-28 10:30:00,9.82,9.83,9.75,9.76,683725.0,9.0272,9.0363,8.9628,8.972,683725.0
2016-03-28 10:40:00,9.76,9.95,9.73,9.95,1097741.0,8.972,9.1467,8.9444,9.1467,1097741.0
2016-03-28 10:50:00,9.94,10.07,9.91,10.03,1456340.0,9.1375,9.257,9.1099,9.2202,1456340.0
2016-03-28 11:00:00,10.03,10.09,9.91,9.93,773488.0,9.2202,9.2754,9.1099,9.1283,773488.0
2016-03-28 11:10:00,9.93,9.94,9.86,9.87,576633.0,9.1283,9.1375,9.0639,9.0731,576633.0
2016-03-28 11:20:00,9.87,9.96,9.86,9.96,436904.0,9.0731,9.1559,9.0639,9.1559,436904.0
2016-03-28 11:30:00,9.96,10.08,9.96,10.06,1129938.0,9.1559,9.2662,9.1559,9.2478,1129938.0
2016-03-28 11:40:00,10.06,10.17,10.06,10.15,1127202.0,9.2478,9.3489,9.2478,9.3305,1127202.0
2016-03-28 11:50:00,10.15,10.16,10.11,10.13,595210.0,9.3305,9.3397,9.2937,9.3121,595210.0
2016-03-28 12:00:00,10.13,10.18,10.12,10.14,701427.0,9.3121,9.3581,9.3029,9.3213,701427.0
2016-03-28 12:10:00,10.14,10.24,10.13,10.22,568314.0,9.3213,9.4132,9.3121,9.3949,568314.0
2016-03-28 12:20:00,10.21,10.23,10.14,10.15,420428.0,9.3857,9.4041,9.3213,9.3305,420428.0
2016-03-28 12:30:00,10.15,10.29,10.15,10.28,736546.0,9.3305,9.4592,9.3305,9.45,736546.0
2016-03-28 12:40:00,10.28,10.38,10.26,10.33,1100973.0,9.45,9.5419,9.4316,9.496,1100973.0
2016-03-28 12:50:00,10.34,10.45,10.32,10.4,1230080.0,9.5052,9.6063,9.4868,9.5603,1230080.0
2016-03-28 13:00:00,10.39,10.48,10.37,10.45,981679.0,9.5511,9.6339,9.5328,9.6063,981679.0
2016-03-28 13:10:00,10.44,10.48,10.41,10.46,714147.0,9.5971,9.6339,9.5695,9.6155,714147.0
2016-03-28 13:20:00,10.45,10.47,10.34,10.36,710422.0,9.6063,9.6247,9.5052,9.5236,710422.0
2016-03-28 13:30:00,10.36,10.39,10.34,10.35,441894.0,9.5236,9.5511,9.5052,9.5144,441894.0
2016-03-28 13:40:00,10.35,10.38,10.34,10.36,327542.0,9.5144,9.5419,9.5052,9.5236,327542.0
2016-03-28 13:50:00,10.37,10.38,10.34,10.35,450966.0,9.5328,9.5419,9.5052,9.5144,450966.0
2016-03-28 14:00:00,10.35,10.36,10.23,10.27,1013396.0,9.5144,9.5236,9.4041,9.4408,1013396.0
2016-03-28 14:10:00,10.26,10.29,10.21,10.25,642301.0,9.4316,9.4592,9.3857,9.4224,642301.0
2016-03-28 14:20:00,10.24,10.25,10.17,10.22,467854.0,9.4132,9.4224,9.3489,9.3949,467854.0
2016-03-28 14:30:00,10.22,10.27,10.21,10.22,282209.0,9.3949,9.4408,9.3857,9.3949,282209.0
2016-03-28 14:40:00,10.22,10.25,10.19,10.25,306390.0,9.3949,9.4224,9.3673,9.4224,306390.0
2016-03-28 14:50:00,10.25,10.26,10.19,10.21,360544.0,9.4224,9.4316,9.3673,9.3857,360544.0
2016-03-28 15:00:00,10.21,10.33,10.2,10.32,507566.0,9.3857,9.496,9.3765,9.4868,507566.0
2016-03-28 15:10:00,10.32,10.33,10.24,10.25,509118.0,9.4868,9.496,9.4132,9.4224,509118.0
2016-03-28 15:20:00,10.25,10.28,10.22,10.24,658376.0,9.4224,9.45,9.3949,9.4132,658376.0
2016-03-28 15:30:00,10.24,10.25,10.17,10.19,776790.0,9.4132,9.4224,9.3489,9.3673,776790.0
2016-03-28 15:40:00,10.2,10.21,10.12,10.17,1028379.0,9.3765,9.3857,9.3029,9.3489,1028379.0
2016-03-28 15:50:00,10.16,10.17,10.12,10.15,1868889.0,9.3397,9.3489,9.3029,9.3305,1868889.0
2016-03-29 09:30:00,9.71,9.72,9.41,9.63,3797656.0,8.926,8.9352,8.6503,8.8525,3797656.0
2016-03-29 09:40:00,9.63,9.75,9.52,9.69,2137697.0,8.8525,8.9628,8.7514,8.9077,2137697.0
2016-03-29 09:50:00,9.69,9.77,9.58,9.71,1677918.0,8.9077,8.9812,8.8065,8.926,1677918.0
2016-03-29 10:00:00,9.72,9.8,9.63,9.66,1651693.0,8.9352,9.0088,8.8525,8.8801,1651693.0
2016-03-29 10:10:00,9.64,9.66,9.55,9.57,1400517.0,8.8617,8.8801,8.779,8.7973,1400517.0
2016-03-29 10:20:00,9.57,9.62,9.55,9.59,677149.0,8.7973,8.8433,8.779,8.8157,677149.0
2016-03-29 10:30:00,9.6,9.6,9.5,9.54,1044210.0,8.8249,8.8249,8.733,8.7698,1044210.0
2016-03-29 10:40:00,9.54,9.59,9.51,9.59,472600.0,8.7698,8.8157,8.7422,8.8157,472600.0
2016-03-29 10:50:00,9.59,9.63,9.57,9.59,651259.0,8.8157,8.8525,8.7973,8.8157,651259.0
2016-03-29 11:00:00,9.6,9.62,9.52,9.53,613980.0,8.8249,8.8433,8.7514,8.7606,613980.0
2016-03-29 11:10:00,9.54,9.58,9.53,9.55,446058.0,8.7698,8.8065,8.7606,8.779,446058.0
2016-03-29 11:20:00,9.56,9.63,9.55,9.6,519366.0,8.7881,8.8525,8.779,8.8249,519366.0
2016-03-29 11:30:00,9.59,9.69,9.59,9.68,772475.0,8.8157,8.9077,8.8157,8.8985,772475.0
2016-03-29 11:40:00,9.68,9.73,9.65,9.71,743799.0,8.8985,8.9444,8.8709,8.926,743799.0
2016-03-29 11:50:00,9.72,9.74,9.66,9.67,576254.0,8.9352,8.9536,8.8801,8.8893,576254.0
2016-03-29 12:00:00,9.67,9.68,9.63,9.64,333891.0,8.8893,8.8985,8.8525,8.8617,333891.0
2016-03-29 12:10:00,9.63,9.67,9.63,9.65,279788.0,8.8525,8.8893,8.8525,8.8709,279788.0
2016-03-29 12:20:00,9.65,9.96,9.64,9.91,2489250.0,8.8709,9.1559,8.8617,9.1099,2489250.0
2016-03-29 12:30:00,9.91,9.98,9.89,9.96,1321769.0,9.1099,9.1742,9.0915,9.1559,1321769.0
2016-03-29 12:40:00,9.96,10.07,9.96,10.01,1696550.0,9.1559,9.257,9.1559,9.2018,1696550.0
2016-03-29 12:50:00,10.0,10.02,9.87,9.9,1915425.0,9.1926,9.211,9.0731,9.1007,1915425.0
2016-03-29 13:00:00,9.9,9.91,9.82,9.9,987407.0,9.1007,9.1099,9.0272,9.1007,987407.0
2016-03-29 13:10:00,9.89,9.96,9.86,9.93,685501.0,9.0915,9.1559,9.0639,9.1283,685501.0
2016-03-29 13:20:00,9.92,9.94,9.88,9.92,523146.0,9.1191,9.1375,9.0823,9.1191,523146.0
2016-03-29 13:30:00,9.91,10.01,9.9,10.0,538901.0,9.1099,9.2018,9.1007,9.1926,538901.0
2016-03-29 13:40:00,10.0,10.05,9.99,10.04,650641.0,9.1926,9.2386,9.1834,9.2294,650641.0
2016-03-29 13:50:00,10.04,10.15,10.0,10.11,1047101.0,9.2294,9.3305,9.1926,9.2937,1047101.0
2016-03-29 14:00:00,10.12,10.17,10.07,10.12,1012413.0,9.3029,9.3489,9.257,9.3029,1012413.0
2016-03-29 14:10:00,10.12,10.17,10.09,10.17,831550.0,9.3029,9.3489,9.2754,9.3489,831550.0
2016-03-29 14:20:00,10.17,10.2,10.13,10.18,1012937.0,9.3489,9.3765,9.3121,9.3581,1012937.0
2016-03-29 14:30:00,10.19,10.19,10.1,10.16,745153.0,9.3673,9.3673,9.2845,9.3397,745153.0
2016-03-29 14:40:00,10.17,10.25,10.15,10.24,1229937.0,9.3489,9.4224,9.3305,9.4132,1229937.0
2016-03-29 14:50:00,10.25,10.3,10.18,10.2,1369348.0,9.4224,9.4684,9.3581,9.3765,1369348.0
2016-03-29 15:00:00,10.19,10.2,10.09,10.11,1084070.0,9.3673,9.3765,9.2754,9.2937,1084070.0
2016-03-29 15:10:00,10.11,10.16,10.06,10.16,1253113.0,9.2937,9.3397,9.2478,9.3397,1253113.0
2016-03-29 15:20:00,10.16,10.19,10.14,10.16,707110.0,9.3397,9.3673,9.3213,9.3397,707110.0
2016-03-29 15:30:00,10.16,10.17,10.1,10.12,877795.0,9.3397,9.3489,9.2845,9.3029,877795.0
2016-03-29 15:40:00,10.12,10.15,10.08,10.14,1172576.0,9.3029,9.3305,9.2662,9.3213,1172576.0
2016-03-29 15:50:00,10.13,10.15,10.12,10.15,1773408.0,9.3121,9.3305,9.3029,9.3305,1773408.0
2016-03-30 09:30:00,10.36,10.45,10.19,10.34,3153795.0,9.5236,9.6063,9.3673,9.5052,3153795.0
2016-03-30 09:40:00,10.35,10.55,10.29,10.54,2963350.0,9.5144,9.6982,9.4592,9.689,2963350.0
2016-03-30 09:50:00,10.54,10.57,10.47,10.52,2164181.0,9.689,9.7166,9.6247,9.6706,2164181.0
2016-03-30 10:00:00,10.52,10.59,10.41,10.5,2003417.0,9.6706,9.735,9.5695,9.6523,2003417.0
2016-03-30 10:10:00,10.5,10.52,10.45,10.52,1001425.0,9.6523,9.6706,9.6063,9.6706,1001425.0
2016-03-30 10:20:00,10.51,10.54,10.35,10.4,1513310.0,9.6614,9.689,9.5144,9.5603,1513310.0
2016-03-30 10:30:00,10.4,10.52,10.39,10.46,1770495.0,9.5603,9.6706,9.5511,9.6155,1770495.0
2016-03-30 10:40:00,10.47,10.52,10.43,10.47,1082068.0,9.6247,9.6706,9.5879,9.6247,1082068.0
2016-03-30 10:50:00,10.47,10.47,10.39,10.43,902407.0,9.6247,9.6247,9.5511,9.5879,902407.0
2016-03-30 11:00:00,10.44,10.45,10.29,10.36,1756461.0,9.5971,9.6063,9.4592,9.5236,1756461.0
2016-03-30 11:10:00,10.36,10.41,10.22,10.23,994672.0,9.5236,9.5695,9.3949,9.4041,994672.0
2016-03-30 11:20:00,10.23,10.26,10.14,10.21,1360385.0,9.4041,9.4316,9.3213,9.3857,1360385.0
2016-03-30 11:30:00,10.21,10.23,10.03,10.04,1324697.0,9.3857,9.4041,9.2202,9.2294,1324697.0
2016-03-30 11:40:00,10.04,10.18,9.99,10.17,1346716.0,9.2294,9.3581,9.1834,9.3489,1346716.0
2016-03-30 11:50:00,10.17,10.25,10.15,10.22,656809.0,9.3489,9.4224,9.3305,9.3949,656809.0
2016-03-30 12:00:00,10.21,10.24,10.1,10.16,822534.0,9.3857,9.4132,9.2845,9.3397,822534.0
2016-03-30 12:10:00,10.17,10.19,10.13,10.19,458364.0,9.3489,9.3673,9.3121,9.3673,458364.0
2016-03-30 12:20:00,10.18,10.2,10.12,10.14,690180.0,9.3581,9.3765,9.3029,9.3213,690180.0
2016-03-30 12:30:00,10.14,10.25,10.14,10.17,666769.0,9.3213,9.4224,9.3213,9.3489,666769.0
2016-03-30 12:40:00,10.18,10.2,10.13,10.2,511359.0,9.3581,9.3765,9.3121,9.3765,511359.0
2016-03-30 12:50:00,10.19,10.22,10.17,10.17,289685.0,9.3673,9.3949,9.3489,9.3489,289685.0
2016-03-30 13:00:00,10.17,10.19,10.05,10.09,884948.0,9.3489,9.3673,9.2386,9.2754,884948.0
2016-03-30 13:10:00,10.1,10.1,9.99,10.06,1030238.0,9.2845,9.2845,9.1834,9.2478,1030238.0
2016-03-30 13:20:00,10.07,10.09,10.03,10.04,496908.0,9.257,9.2754,9.2202,9.2294,496908.0
2016-03-30 13:30:00,10.05,10.08,10.03,10.06,363376.0,9.2386,9.2662,9.2202,9.2478,363376.0
2016-03-30 13:40:00,10.05,10.22,10.05,10.21,833488.0,9.2386,9.3949,9.2386,9.3857,833488.0
2016-03-30 13:50:00,10.21,10.28,10.21,10.24,935361.0,9.3857,9.45,9.3857,9.4132,935361.0
2016-03-30 14:00:00,10.23,10.35,10.21,10.29,1189744.0,9.4041,9.5144,9.3857,9.4592,1189744.0
2016-03-30 14:10:00,10.3,10.35,10.27,10.34,787861.0,9.4684,9.5144,9.4408,9.5052,787861.0
2016-03-30 14:20:00,10.35,10.38,10.29,10.34,1326043.0,9.5144,9.5419,9.4592,9.5052,1326043.0
2016-03-30 14:30:00,10.35,10.39,10.34,10.38,563291.0,9.5144,9.5511,9.5052,9.5419,563291.0
2016-03-30 14:40:00,10.38,10.4,10.35,10.38,555981.0,9.5419,9.5603,9.5144,9.5419,555981.0
2016-03-30 14:50:00,10.38,10.4,10.36,10.38,694614.0,9.5419,9.5603,9.5236,9.5419,694614.0
2016-03-30 15:00:00,10.37,10.39,10.35,10.38,760240.0,9.5328,9.5511,9.5144,9.5419,760240.0
2016-03-30 15:10:00,10.38,10.39,10.35,10.36,712656.0,9.5419,9.5511,9.5144,9.5236,712656.0
2016-03-30 15:20:00,10.36,10.41,10.35,10.38,1436724.0,9.5236,9.5695,9.5144,9.5419,1436724.0
2016-03-30 15:30:00,10.39,10.39,10.27,10.3,1067003.0,9.5511,9.5511,9.4408,9.4684,1067003.0
2016-03-30 15:40:00,10.3,10.3,10.25,10.28,1034777.0,9.4684,9.4684,9.4224,9.45,1034777.0
2016-03-30 15:50:00,10.29,10.31,10.27,10.28,1911849.0,9.4592,9.4776,9.4408,9.45,1911849.0
2016-03-31 09:30:00,10.13,10.4,10.13,10.37,2408318.0,9.3121,9.5603,9.3121,9.5328,2408318.0
2016-03-31 09:40:00,10.37,10.44,10.28,10.42,1204251.0,9.5328,9.5971,9.45,9.5787,1204251.0
2016-03-31 09:50:00,10.42,10.46,10.37,10.42,849379.0,9.5787,9.6155,9.5328,9.5787,849379.0
2016-03-31 10:00:00,10.41,10.41,10.28,10.29,696369.0,9.5695,9.5695,9.45,9.4592,696369.0
2016-03-31 10:10:00,10.29,10.38,10.25,10.29,876734.0,9.4592,9.5419,9.4224,9.4592,876734.0
2016-03-31 10:20:00,10.29,10.37,10.21,10.22,1132857.0,9.4592,9.5328,9.3857,9.3949,1132857.0
2016-03-31 10:30:00,10.22,10.25,10.15,10.2,1013194.0,9.3949,9.4224,9.3305,9.3765,1013194.0
2016-03-31 10:40:00,10.2,10.24,10.17,10.21,536509.0,9.3765,9.4132,9.3489,9.3857,536509.0
2016-03-31 10:50:00,10.22,10.27,10.18,10.22,571974.0,9.3949,9.4408,9.3581,9.3949,571974.0
2016-03-31 11:00:00,10.22,10.24,10.16,10.17,428332.0,9.3949,9.4132,9.3397,9.3489,428332.0
2016-03-31 11:10:00,10.17,10.28,10.17,10.25,568161.0,9.3489,9.45,9.3489,9.4224,568161.0
2016-03-31 11:20:00,10.26,10.29,10.23,10.26,548688.0,9.4316,9.4592,9.4041,9.4316,548688.0
2016-03-31 11:30:00,10.26,10.28,10.18,10.25,655710.0,9.4316,9.45,9.3581,9.4224,655710.0
2016-03-31 11:40:00,10.25,10.27,10.2,10.24,328684.0,9.4224,9.4408,9.3765,9.4132,328684.0
2016-03-31 11:50:00,10.24,10.26,10.21,10.22,237850.0,9.4132,9.4316,9.3857,9.3949,237850.0
2016-03-31 12:00:00,10.23,10.27,10.21,10.24,383700.0,9.4041,9.4408,9.3857,9.4132,383700.0
2016-03-31 12:10:00,10.24,10.25,10.22,10.25,125735.0,9.4132,9.4224,9.3949,9.4224,125735.0
2016-03-31 12:20:00,10.24,10.34,10.23,10.33,742820.0,9.4132,9.5052,9.4041,9.496,742820.0
2016-03-31 12:30:00,10.34,10.35,10.24,10.34,564783.0,9.5052,9.5144,9.4132,9.5052,564783.0
2016-03-31 12:40:00,10.33,10.35,10.29,10.33,565497.0,9.496,9.5144,9.4592,9.496,565497.0
2016-03-31 12:50:00,10.32,10.37,10.31,10.31,522299.0,9.4868,9.5328,9.4776,9.4776,522299.0
2016-03-31 13:00:00,10.32,10.35,10.3,10.35,265586.0,9.4868,9.5144,9.4684,9.5144,265586.0
2016-03-31 13:10:00,10.35,10.35,10.31,10.32,331035.0,9.5144,9.5144,9.4776,9.4868,331035.0
2016-03-31 13:20:00,10.32,10.35,10.26,10.27,449508.0,9.4868,9.5144,9.4316,9.4408,449508.0
2016-03-31 13:30:00,10.27,10.32,10.27,10.29,318630.0,9.4408,9.4868,9.4408,9.4592,318630.0
2016-03-31 13:40:00,10.29,10.3,10.21,10.22,470780.0,9.4592,9.4684,9.3857,9.3949,470780.0
2016-03-31 13:50:00,10.22,10.27,10.22,10.27,339018.0,9.3949,9.4408,9.3949,9.4408,339018.0
2016-03-31 14:00:00,10.27,10.27,10.21,10.26,458296.0,9.4408,9.4408,9.3857,9.4316,458296.0
2016-03-31 14:10:00,10.25,10.33,10.25,10.32,526710.0,9.4224,9.496,9.4224,9.4868,526710.0
2016-03-31 14:20:00,10.31,10.32,10.24,10.26,535915.0,9.4776,9.4868,9.4132,9.4316,535915.0
2016-03-31 14:30:00,10.25,10.3,10.24,10.25,439040.0,9.4224,9.4684,9.4132,9.4224,439040.0
2016-03-31 14:40:00,10.24,10.28,10.22,10.28,424762.0,9.4132,9.45,9.3949,9.45,424762.0
2016-03-31 14:50:00,10.28,10.29,10.24,10.25,427168.0,9.45,9.4592,9.4132,9.4224,427168.0
2016-03-31 15:00:00,10.25,10.3,10.25,10.25,639873.0,9.4224,9.4684,9.4224,9.4224,639873.0
2016-03-31 15:10:00,10.26,10.28,10.23,10.26,528431.0,9.4316,9.45,9.4041,9.4316,528431.0
2016-03-31 15:20:00,10.26,10.31,10.25,10.31,873559.0,9.4316,9.4776,9.4224,9.4776,873559.0
2016-03-31 15:30:00,10.31,10.38,10.28,10.37,1204788.0,9.4776,9.5419,9.45,9.5328,1204788.0
2016-03-31 15:40:00,10.37,10.37,10.32,10.34,1217951.0,9.5328,9.5328,9.4868,9.5052,1217951.0
2016-03-31 15:50:00,10.34,10.35,10.3,10.33,2359630.0,9.5052,9.5144,9.4684,9.496,2359630.0
2016-04-01 09:30:00,9.92,9.92,9.72,9.85,3303405.0,9.1191,9.1191,8.9352,9.0547,3303405.0
2016-04-01 09:40:00,9.84,9.96,9.8,9.94,2723471.0,9.0455,9.1559,9.0088,9.1375,2723471.0
2016-04-01 09:50:00,9.94,9.95,9.77,9.84,2297245.0,9.1375,9.1467,8.9812,9.0455,2297245.0
2016-04-01 10:00:00,9.84,9.85,9.58,9.61,3987003.0,9.0455,9.0547,8.8065,8.8341,3987003.0
2016-04-01 10:10:00,9.62,9.77,9.6,9.69,1950118.0,8.8433,8.9812,8.8249,8.9077,1950118.0
2016-04-01 10:20:00,9.69,9.76,9.61,9.67,1322907.0,8.9077,8.972,8.8341,8.8893,1322907.0
2016-04-01 10:30:00,9.66,9.73,9.62,9.72,1147564.0,8.8801,8.9444,8.8433,8.9352,1147564.0
2016-04-01 10:40:00,9.72,9.82,9.67,9.8,1463345.0,8.9352,9.0272,8.8893,9.0088,1463345.0
2016-04-01 10:50:00,9.81,9.84,9.73,9.8,833605.0,9.018,9.0455,8.9444,9.0088,833605.0
2016-04-01 11:00:00,9.8,9.9,9.75,9.89,1030950.0,9.0088,9.1007,8.9628,9.0915,1030950.0
2016-04-01 11:10:00,9.89,10.0,9.82,9.85,1440368.0,9.0915,9.1926,9.0272,9.0547,1440368.0
2016-04-01 11:20:00,9.86,9.87,9.8,9.82,639171.0,9.0639,9.0731,9.0088,9.0272,639171.0
2016-04-01 11:30:00,9.83,9.9,9.8,9.87,541962.0,9.0363,9.1007,9.0088,9.0731,541962.0
2016-04-01 11:40:00,9.86,9.91,9.84,9.85,523175.0,9.0639,9.1099,9.0455,9.0547,523175.0
2016-04-01 11:50:00,9.85,9.88,9.82,9.83,343395.0,9.0547,9.0823,9.0272,9.0363,343395.0
2016-04-01 12:00:00,9.84,9.89,9.83,9.86,339547.0,9.0455,9.0915,9.0363,9.0639,339547.0
2016-04-01 12:10:00,9.86,9.87,9.76,9.82,609146.0,9.0639,9.0731,8.972,9.0272,609146.0
2016-04-01 12:20:00,9.82,9.82,9.77,9.77,293854.0,9.0272,9.0272,8.9812,8.9812,293854.0
2016-04-01 12:30:00,9.77,9.83,9.72,9.82,518043.0,8.9812,9.0363,8.9352,9.0272,518043.0
2016-04-01 12:40:00,9.83,9.83,9.77,9.78,333640.0,9.0363,9.0363,8.9812,8.9904,333640.0
2016-04-01 12:50:00,9.78,9.82,9.75,9.79,246137.0,8.9904,9.0272,8.9628,8.9996,246137.0
2016-04-01 13:00:00,9.79,9.86,9.78,9.85,335800.0,8.9996,9.0639,8.9904,9.0547,335800.0
2016-04-01 13:10:00,9.85,9.93,9.84,9.91,831534.0,9.0547,9.1283,9.0455,9.1099,831534.0
2016-04-01 13:20:00,9.91,9.95,9.89,9.9,1035128.0,9.1099,9.1467,9.0915,9.1007,1035128.0
2016-04-01 13:30:00,9.89,9.9,9.81,9.82,470551.0,9.0915,9.1007,9.018,9.0272,470551.0
2016-04-01 13:40:00,9.82,9.88,9.81,9.88,501831.0,9.0272,9.0823,9.018,9.0823,501831.0
2016-04-01 13:50:00,9.88,9.89,9.84,9.84,308692.0,9.0823,9.0915,9.0455,9.0455,308692.0
2016-04-01 14:00:00,9.84,9.89,9.83,9.88,260268.0,9.0455,9.0915,9.0363,9.0823,260268.0
2016-04-01 14:10:00,9.88,9.9,9.86,9.88,475904.0,9.0823,9.1007,9.0639,9.0823,475904.0
2016-04-01 14:20:00,9.87,9.9,9.86,9.87,556664.0,9.0731,9.1007,9.0639,9.0731,556664.0
2016-04-01 14:30:00,9.86,9.88,9.84,9.88,586250.0,9.0639,9.0823,9.0455,9.0823,586250.0
2016-04-01 14:40:00,9.88,9.9,9.86,9.87,344250.0,9.0823,9.1007,9.0639,9.0731,344250.0
2016-04-01 14:50:00,9.86,9.87,9.83,9.85,496763.0,9.0639,9.0731,9.0363,9.0547,496763.0
2016-04-01 15:00:00,9.85,9.9,9.84,9.88,441291.0,9.0547,9.1007,9.0455,9.0823,441291.0
2016-04-01 15:10:00,9.88,9.89,9.86,9.88,529951.0,9.0823,9.0915,9.0639,9.0823,529951.0
2016-04-01 15:20:00,9.88,9.9,9.87,9.89,560999.0,9.0823,9.1007,9.0731,9.0915,560999.0
2016-04-01 15:30:00,9.89,9.91,9.88,9.9,1007781.0,9.0915,9.1099,9.0823,9.1007,1007781.0
2016-04-01 15:40:00,9.9,9.93,9.87,9.91,1539011.0,9.1007,9.1283,9.0731,9.1099,1539011.0
2016-04-01 15:50:00,9.91,9.92,9.87,9.88,2435184.0,9.1099,9.1191,9.0731,9.0823,2435184.0
2016-04-04 09:30:00,9.91,9.94,9.68,9.74,2118192.0,9.1099,9.1375,8.8985,8.9536,2118192.0
2016-04-04 09:40:00,9.74,10.04,9.72,9.98,1952198.0,8.9536,9.2294,8.9352,9.1742,1952198.0
2016-04-04 09:50:00,9.99,10.09,9.97,10.01,1423236.0,9.1834,9.2754,9.165,9.2018,1423236.0
2016-04-04 10:00:00,10.01,10.09,9.98,10.03,1264541.0,9.2018,9.2754,9.1742,9.2202,1264541.0
2016-04-04 10:10:00,10.03,10.07,9.86,9.93,966223.0,9.2202,9.257,9.0639,9.1283,966223.0
2016-04-04 10:20:00,9.94,10.02,9.93,9.97,635774.0,9.1375,9.211,9.1283,9.165,635774.0
2016-04-04 10:30:00,9.97,10.06,9.95,10.01,823696.0,9.165,9.2478,9.1467,9.2018,823696.0
2016-04-04 10:40:00,10.01,10.09,9.98,9.99,722606.0,9.2018,9.2754,9.1742,9.1834,722606.0
2016-04-04 10:50:00,9.98,9.99,9.9,9.96,1057727.0,9.1742,9.1834,9.1007,9.1559,1057727.0
2016-04-04 11:00:00,9.97,9.98,9.91,9.95,699294.0,9.165,9.1742,9.1099,9.1467,699294.0
2016-04-04 11:10:00,9.95,9.98,9.91,9.95,532357.0,9.1467,9.1742,9.1099,9.1467,532357.0
2016-04-04 11:20:00,9.96,9.97,9.89,9.91,546071.0,9.1559,9.165,9.0915,9.1099,546071.0
2016-04-04 11:30:00,9.92,9.94,9.81,9.85,919699.0,9.1191,9.1375,9.018,9.0547,919699.0
2016-04-04 11:40:00,9.85,9.88,9.73,9.75,1283718.0,9.0547,9.0823,8.9444,8.9628,1283718.0
2016-04-04 11:50:00,9.75,9.76,9.69,9.74,1157071.0,8.9628,8.972,8.9077,8.9536,1157071.0
2016-04-04 12:00:00,9.74,9.78,9.72,9.76,1050711.0,8.9536,8.9904,8.9352,8.972,1050711.0
2016-04-04 12:10:00,9.76,9.8,9.74,9.79,603697.0,8.972,9.0088,8.9536,8.9996,603697.0
2016-04-04 12:20:00,9.79,9.79,9.73,9.74,423927.0,8.9996,8.9996,8.9444,8.9536,423927.0
2016-04-04 12:30:00,9.73,9.76,9.71,9.74,434746.0,8.9444,8.972,8.926,8.9536,434746.0
2016-04-04 12:40:00,9.73,9.77,9.72,9.75,300664.0,8.9444,8.9812,8.9352,8.9628,300664.0
2016-04-04 12:50:00,9.75,9.75,9.7,9.71,381899.0,8.9628,8.9628,8.9168,8.926,381899.0
2016-04-04 13:00:00,9.71,9.71,9.66,9.69,710682.0,8.926,8.926,8.8801,8.9077,710682.0
2016-04-04 13:10:00,9.69,9.7,9.64,9.68,596503.0,8.9077,8.9168,8.8617,8.8985,596503.0
2016-04-04 13:20:00,9.68,9.69,9.63,9.66,454088.0,8.8985,8.9077,8.8525,8.8801,454088.0
2016-04-04 13:30:00,9.67,9.68,9.64,9.66,394786.0,8.8893,8.8985,8.8617,8.8801,394786.0
2016-04-04 13:40:00,9.66,9.68,9.65,9.68,370264.0,8.8801,8.8985,8.8709,8.8985,370264.0
2016-04-04 13:50:00,9.68,9.68,9.61,9.64,528743.0,8.8985,8.8985,8.8341,8.8617,528743.0
2016-04-04 14:00:00,9.64,9.67,9.61,9.64,481281.0,8.8617,8.8893,8.8341,8.8617,481281.0
2016-04-04 14:10:00,9.64,9.65,9.5,9.56,1625241.0,8.8617,8.8709,8.733,8.7881,1625241.0
2016-04-04 14:20:00,9.56,9.56,9.45,9.46,980488.0,8.7881,8.7881,8.687,8.6962,980488.0
2016-04-04 14:30:00,9.47,9.59,9.46,9.57,1106104.0,8.7054,8.8157,8.6962,8.7973,1106104.0
2016-04-04 14:40:00,9.58,9.6,9.53,9.55,763558.0,8.8065,8.8249,8.7606,8.779,763558.0
2016-04-04 14:50:00,9.54,9.57,9.53,9.56,487758.0,8.7698,8.7973,8.7606,8.7881,487758.0
2016-04-04 15:00:00,9.56,9.58,9.52,9.54,518129.0,8.7881,8.8065,8.7514,8.7698,518129.0
2016-04-04 15:10:00,9.54,9.54,9.49,9.52,798726.0,8.7698,8.7698,8.7238,8.7514,798726.0
2016-04-04 15:20:00,9.51,9.52,9.46,9.47,822935.0,8.7422,8.7514,8.6962,8.7054,822935.0
2016-04-04 15:30:00,9.47,9.51,9.45,9.45,1264719.0,8.7054,8.7422,8.687,8.687,1264719.0
2016-04-04 15:40:00,9.46,9.49,9.43,9.43,1554294.0,8.6962,8.7238,8.6686,8.6686,1554294.0
2016-04-04 15:50:00,9.43,9.45,9.39,9.42,4286052.0,8.6686,8.687,8.6319,8.6595,4286052.0
2016-04-05 09:30:00,9.26,9.52,9.22,9.37,2924738.0,8.5124,8.7514,8.4756,8.6135,2924738.0
2016-04-05 09:40:00,9.37,9.45,9.31,9.36,1290091.0,8.6135,8.687,8.5583,8.6043,1290091.0
2016-04-05 09:50:00,9.36,9.42,9.29,9.36,997925.0,8.6043,8.6595,8.5399,8.6043,997925.0
2016-04-05 10:00:00,9.37,9.5,9.25,9.48,1279591.0,8.6135,8.733,8.5032,8.7146,1279591.0
2016-04-05 10:10:00,9.49,9.51,9.4,9.45,1526014.0,8.7238,8.7422,8.6411,8.687,1526014.0
2016-04-05 10:20:00,9.44,9.51,9.38,9.5,1282457.0,8.6778,8.7422,8.6227,8.733,1282457.0
2016-04-05 10:30:00,9.5,9.62,9.46,9.5,1405731.0,8.733,8.8433,8.6962,8.733,1405731.0
2016-04-05 10:40:00,9.51,9.51,9.41,9.44,912420.0,8.7422,8.7422,8.6503,8.6778,912420.0
2016-04-05 10:50:00,9.43,9.44,9.35,9.4,680018.0,8.6686,8.6778,8.5951,8.6411,680018.0
2016-04-05 11:00:00,9.4,9.45,9.39,9.41,721901.0,8.6411,8.687,8.6319,8.6503,721901.0
2016-04-05 11:10:00,9.42,9.48,9.39,9.45,644397.0,8.6595,8.7146,8.6319,8.687,644397.0
2016-04-05 11:20:00,9.45,9.51,9.44,9.49,654406.0,8.687,8.7422,8.6778,8.7238,654406.0
2016-04-05 11:30:00,9.49,9.54,9.46,9.53,683530.0,8.7238,8.7698,8.6962,8.7606,683530.0
2016-04-05 11:40:00,9.52,9.53,9.48,9.5,768885.0,8.7514,8.7606,8.7146,8.733,768885.0
2016-04-05 11:50:00,9.5,9.51,9.47,9.47,737989.0,8.733,8.7422,8.7054,8.7054,737989.0
2016-04-05 12:00:00,9.47,9.48,9.41,9.41,737285.0,8.7054,8.7146,8.6503,8.6503,737285.0
2016-04-05 12:10:00,9.41,9.42,9.33,9.35,730894.0,8.6503,8.6595,8.5767,8.5951,730894.0
2016-04-05 12:20:00,9.34,9.35,9.31,9.34,598869.0,8.5859,8.5951,8.5583,8.5859,598869.0
2016-04-05 12:30:00,9.34,9.41,9.33,9.41,404796.0,8.5859,8.6503,8.5767,8.6503,404796.0
2016-04-05 12:40:00,9.41,9.43,9.38,9.41,399137.0,8.6503,8.6686,8.6227,8.6503,399137.0
2016-04-05 12:50:00,9.41,9.41,9.37,9.38,342847.0,8.6503,8.6503,8.6135,8.6227,342847.0
2016-04-05 13:00:00,9.38,9.41,9.37,9.38,354828.0,8.6227,8.6503,8.6135,8.6227,354828.0
2016-04-05 13:10:00,9.39,9.4,9.35,9.37,308057.0,8.6319,8.6411,8.5951,8.6135,308057.0
2016-04-05 13:20:00,9.38,9.38,9.34,9.37,410440.0,8.6227,8.6227,8.5859,8.6135,410440.0
2016-04-05 13:30:00,9.37,9.37,9.34,9.35,303167.0,8.6135,8.6135,8.5859,8.5951,303167.0
2016-04-05 13:40:00,9.36,9.37,9.31,9.32,336652.0,8.6043,8.6135,8.5583,8.5675,336652.0
2016-04-05 13:50:00,9.33,9.36,9.32,9.35,295343.0,8.5767,8.6043,8.5675,8.5951,295343.0
2016-04-05 14:00:00,9.34,9.37,9.32,9.36,405991.0,8.5859,8.6135,8.5675,8.6043,405991.0
2016-04-05 14:10:00,9.36,9.36,9.34,9.36,238525.0,8.6043,8.6043,8.5859,8.6043,238525.0
2016-04-05 14:20:00,9.36,9.39,9.33,9.38,413596.0,8.6043,8.6319,8.5767,8.6227,413596.0
2016-04-05 14:30:00,9.38,9.42,9.37,9.39,778538.0,8.6227,8.6595,8.6135,8.6319,778538.0
2016-04-05 14:40:00,9.4,9.44,9.38,9.43,330624.0,8.6411,8.6778,8.6227,8.6686,330624.0
2016-04-05 14:50:00,9.44,9.44,9.42,9.42,389535.0,8.6778,8.6778,8.6595,8.6595,389535.0
2016-04-05 15:00:00,9.42,9.44,9.39,9.4,443318.0,8.6595,8.6778,8.6319,8.6411,443318.0
2016-04-05 15:10:00,9.4,9.43,9.39,9.41,263690.0,8.6411,8.6686,8.6319,8.6503,263690.0
2016-04-05 15:20:00,9.41,9.43,9.39,9.42,404885.0,8.6503,8.6686,8.6319,8.6595,404885.0
2016-04-05 15:30:00,9.42,9.42,9.36,9.37,662957.0,8.6595,8.6595,8.6043,8.6135,662957.0
2016-04-05 15:40:00,9.37,9.38,9.31,9.33,1752713.0,8.6135,8.6227,8.5583,8.5767,1752713.0
2016-04-05 15:50:00,9.33,9.35,9.33,9.34,2504148.0,8.5767,8.5951,8.5767,8.5859,2504148.0
2016-04-06 09:30:00,9.47,9.55,9.32,9.38,2381024.0,8.7054,8.779,8.5675,8.6227,2381024.0
2016-04-06 09:40:00,9.38,9.41,9.26,9.3,1161872.0,8.6227,8.6503,8.5124,8.5491,1161872.0
2016-04-06 09:50:00,9.3,9.37,9.12,9.17,1663516.0,8.5491,8.6135,8.3837,8.4296,1663516.0
2016-04-06 10:00:00,9.17,9.3,9.16,9.21,1358174.0,8.4296,8.5491,8.4204,8.4664,1358174.0
2016-04-06 10:10:00,9.21,9.24,9.15,9.16,970059.0,8.4664,8.494,8.4113,8.4204,970059.0
2016-04-06 10:20:00,9.15,9.18,9.1,9.16,901637.0,8.4113,8.4388,8.3653,8.4204,901637.0
2016-04-06 10:30:00,9.16,9.24,9.12,9.17,1156440.0,8.4204,8.494,8.3837,8.4296,1156440.0
2016-04-06 10:40:00,9.17,9.28,9.17,9.27,923251.0,8.4296,8.5308,8.4296,8.5216,923251.0
2016-04-06 10:50:00,9.27,9.39,9.27,9.39,981117.0,8.5216,8.6319,8.5216,8.6319,981117.0
2016-04-06 11:00:00,9.39,9.44,9.36,9.42,985458.0,8.6319,8.6778,8.6043,8.6595,985458.0
2016-04-06 11:10:00,9.43,9.44,9.37,9.39,959308.0,8.6686,8.6778,8.6135,8.6319,959308.0
2016-04-06 11:20:00,9.41,9.56,9.4,9.52,1328771.0,8.6503,8.7881,8.6411,8.7514,1328771.0
2016-04-06 11:30:00,9.52,9.58,9.52,9.55,933954.0,8.7514,8.8065,8.7514,8.779,933954.0
2016-04-06 11:40:00,9.56,9.65,9.55,9.63,1236496.0,8.7881,8.8709,8.779,8.8525,1236496.0
2016-04-06 11:50:00,9.63,9.65,9.59,9.61,904856.0,8.8525,8.8709,8.8157,8.8341,904856.0
2016-04-06 12:00:00,9.61,9.63,9.56,9.6,719026.0,8.8341,8.8525,8.7881,8.8249,719026.0
2016-04-06 12:10:00,9.6,9.62,9.49,9.53,979945.0,8.8249,8.8433,8.7238,8.7606,979945.0
2016-04-06 12:20:00,9.53,9.59,9.51,9.58,511285.0,8.7606,8.8157,8.7422,8.8065,511285.0
2016-04-06 12:30:00,9.58,9.6,9.56,9.58,524567.0,8.8065,8.8249,8.7881,8.8065,524567.0
2016-04-06 12:40:00,9.58,9.6,9.56,9.6,559884.0,8.8065,8.8249,8.7881,8.8249,559884.0
2016-04-06 12:50:00,9.59,9.62,9.53,9.55,459868.0,8.8157,8.8433,8.7606,8.779,459868.0
2016-04-06 13:00:00,9.55,9.6,9.55,9.6,288358.0,8.779,8.8249,8.779,8.8249,288358.0
2016-04-06 13:10:00,9.6,9.6,9.53,9.54,487173.0,8.8249,8.8249,8.7606,8.7698,487173.0
2016-04-06 13:20:00,9.54,9.55,9.51,9.52,423692.0,8.7698,8.779,8.7422,8.7514,423692.0
2016-04-06 13:30:00,9.52,9.56,9.51,9.54,407366.0,8.7514,8.7881,8.7422,8.7698,407366.0
2016-04-06 13:40:00,9.54,9.56,9.52,9.54,482236.0,8.7698,8.7881,8.7514,8.7698,482236.0
2016-04-06 13:50:00,9.54,9.57,9.52,9.55,305304.0,8.7698,8.7973,8.7514,8.779,305304.0
2016-04-06 14:00:00,9.54,9.56,9.47,9.49,752247.0,8.7698,8.7881,8.7054,8.7238,752247.0
2016-04-06 14:10:00,9.5,9.51,9.44,9.49,660148.0,8.733,8.7422,8.6778,8.7238,660148.0
2016-04-06 14:20:00,9.49,9.51,9.44,9.48,502416.0,8.7238,8.7422,8.6778,8.7146,502416.0
2016-04-06 14:30:00,9.47,9.49,9.4,9.4,865470.0,8.7054,8.7238,8.6411,8.6411,865470.0
2016-04-06 14:40:00,9.41,9.44,9.4,9.44,447210.0,8.6503,8.6778,8.6411,8.6778,447210.0
2016-04-06 14:50:00,9.43,9.51,9.43,9.49,563930.0,8.6686,8.7422,8.6686,8.7238,563930.0
2016-04-06 15:00:00,9.48,9.54,9.46,9.51,557641.0,8.7146,8.7698,8.6962,8.7422,557641.0
2016-04-06 15:10:00,9.51,9.51,9.46,9.48,780648.0,8.7422,8.7422,8.6962,8.7146,780648.0
2016-04-06 15:20:00,9.47,9.48,9.45,9.46,575558.0,8.7054,8.7146,8.687,8.6962,575558.0
2016-04-06 15:30:00,9.46,9.5,9.46,9.5,720717.0,8.6962,8.733,8.6962,8.733,720717.0
2016-04-06 15:40:00,9.5,9.59,9.49,9.59,1801889.0,8.733,8.8157,8.7238,8.8157,1801889.0
2016-04-06 15:50:00,9.59,9.64,9.58,9.61,2533421.0,8.8157,8.8617,8.8065,8.8341,2533421.0
2016-04-07 09:30:00,9.28,9.51,9.28,9.43,3351102.0,8.5308,8.7422,8.5308,8.6686,3351102.0
2016-04-07 09:40:00,9.42,9.43,9.25,9.28,3475704.0,8.6595,8.6686,8.5032,8.5308,3475704.0
2016-04-07 09:50:00,9.28,9.33,9.23,9.29,1827625.0,8.5308,8.5767,8.4848,8.5399,1827625.0
2016-04-07 10:00:00,9.29,9.3,9.18,9.21,2742656.0,8.5399,8.5491,8.4388,8.4664,2742656.0
2016-04-07 10:10:00,9.2,9.22,9.16,9.2,1987298.0,8.4572,8.4756,8.4204,8.4572,1987298.0
2016-04-07 10:20:00,9.19,9.2,8.87,8.96,4140310.0,8.448,8.4572,8.1539,8.2366,4140310.0
2016-04-07 10:30:00,8.96,9.11,8.93,9.06,1999586.0,8.2366,8.3745,8.209,8.3285,1999586.0
2016-04-07 10:40:00,9.06,9.1,9.0,9.03,1514784.0,8.3285,8.3653,8.2734,8.3009,1514784.0
2016-04-07 10:50:00,9.03,9.13,9.03,9.08,1054252.0,8.3009,8.3929,8.3009,8.3469,1054252.0
2016-04-07 11:00:00,9.07,9.07,8.99,9.01,1507682.0,8.3377,8.3377,8.2642,8.2826,1507682.0
2016-04-07 11:10:00,9.01,9.02,8.96,8.97,1311903.0,8.2826,8.2917,8.2366,8.2458,1311903.0
2016-04-07 11:20:00,8.97,8.98,8.91,8.93,1325481.0,8.2458,8.255,8.1906,8.209,1325481.0
2016-04-07 11:30:00,8.93,8.95,8.86,8.88,1468484.0,8.209,8.2274,8.1447,8.163,1468484.0
2016-04-07 11:40:00,8.88,8.92,8.86,8.89,1401054.0,8.163,8.1998,8.1447,8.1722,1401054.0
2016-04-07 11:50:00,8.89,8.99,8.88,8.93,1574030.0,8.1722,8.2642,8.163,8.209,1574030.0
2016-04-07 12:00:00,8.92,8.98,8.89,8.96,672797.0,8.1998,8.255,8.1722,8.2366,672797.0
2016-04-07 12:10:00,8.96,8.97,8.83,8.84,1281509.0,8.2366,8.2458,8.1171,8.1263,1281509.0
2016-04-07 12:20:00,8.84,8.86,8.76,8.84,2169827.0,8.1263,8.1447,8.0527,8.1263,2169827.0
2016-04-07 12:30:00,8.85,8.85,8.77,8.8,1322662.0,8.1355,8.1355,8.0619,8.0895,1322662.0
2016-04-07 12:40:00,8.8,8.85,8.77,8.83,1159085.0,8.0895,8.1355,8.0619,8.1171,1159085.0
2016-04-07 12:50:00,8.83,8.88,8.81,8.85,1165192.0,8.1171,8.163,8.0987,8.1355,1165192.0
2016-04-07 13:00:00,8.84,8.86,8.82,8.86,1074456.0,8.1263,8.1447,8.1079,8.1447,1074456.0
2016-04-07 13:10:00,8.86,8.91,8.84,8.89,1080378.0,8.1447,8.1906,8.1263,8.1722,1080378.0
2016-04-07 13:20:00,8.89,8.93,8.86,8.93,1444288.0,8.1722,8.209,8.1447,8.209,1444288.0
2016-04-07 13:30:00,8.93,8.96,8.91,8.92,1015102.0,8.209,8.2366,8.1906,8.1998,1015102.0
2016-04-07 13:40:00,8.92,8.98,8.9,8.95,628653.0,8.1998,8.255,8.1814,8.2274,628653.0
2016-04-07 13:50:00,8.96,8.96,8.86,8.87,851015.0,8.2366,8.2366,8.1447,8.1539,851015.0
2016-04-07 14:00:00,8.88,8.9,8.85,8.85,627588.0,8.163,8.1814,8.1355,8.1355,627588.0
2016-04-07 14:10:00,8.85,8.86,8.8,8.82,1365450.0,8.1355,8.1447,8.0895,8.1079,1365450.0
2016-04-07 14:20:00,8.82,8.83,8.78,8.81,1414300.0,8.1079,8.1171,8.0711,8.0987,1414300.0
2016-04-07 14:30:00,8.81,8.87,8.8,8.87,805617.0,8.0987,8.1539,8.0895,8.1539,805617.0
2016-04-07 14:40:00,8.87,8.87,8.83,8.86,640475.0,8.1539,8.1539,8.1171,8.1447,640475.0
2016-04-07 14:50:00,8.86,8.88,8.8,8.81,773508.0,8.1447,8.163,8.0895,8.0987,773508.0
2016-04-07 15:00:00,8.82,8.86,8.8,8.85,730219.0,8.1079,8.1447,8.0895,8.1355,730219.0
2016-04-07 15:10:00,8.85,8.86,8.82,8.83,1014209.0,8.1355,8.1447,8.1079,8.1171,1014209.0
2016-04-07 15:20:00,8.83,8.88,8.83,8.87,913744.0,8.1171,8.163,8.1171,8.1539,913744.0
2016-04-07 15:30:00,8.87,8.93,8.87,8.88,1391992.0,8.1539,8.209,8.1539,8.163,1391992.0
2016-04-07 15:40:00,8.89,8.91,8.87,8.9,1429363.0,8.1722,8.1906,8.1539,8.1814,1429363.0
2016-04-07 15:50:00,8.9,8.9,8.82,8.85,3031375.0,8.1814,8.1814,8.1079,8.1355,3031375.0
2016-04-08 09:30:00,9.17,9.19,9.02,9.11,2301023.0,8.4296,8.448,8.2917,8.3745,2301023.0
2016-04-08 09:40:00,9.09,9.24,9.08,9.17,2309157.0,8.3561,8.494,8.3469,8.4296,2309157.0
2016-04-08 09:50:00,9.18,9.21,9.1,9.15,1228180.0,8.4388,8.4664,8.3653,8.4113,1228180.0
2016-04-08 10:00:00,9.16,9.32,9.15,9.31,2141311.0,8.4204,8.5675,8.4113,8.5583,2141311.0
2016-04-08 10:10:00,9.31,9.36,9.26,9.33,1837121.0,8.5583,8.6043,8.5124,8.5767,1837121.0
2016-04-08 10:20:00,9.33,9.36,9.27,9.33,1029711.0,8.5767,8.6043,8.5216,8.5767,1029711.0
2016-04-08 10:30:00,9.33,9.39,9.32,9.35,1300154.0,8.5767,8.6319,8.5675,8.5951,1300154.0
2016-04-08 10:40:00,9.35,9.44,9.33,9.44,1358475.0,8.5951,8.6778,8.5767,8.6778,1358475.0
2016-04-08 10:50:00,9.43,9.46,9.4,9.45,1539466.0,8.6686,8.6962,8.6411,8.687,1539466.0
2016-04-08 11:00:00,9.45,9.5,9.43,9.5,1068790.0,8.687,8.733,8.6686,8.733,1068790.0
2016-04-08 11:10:00,9.5,9.53,9.44,9.44,1520884.0,8.733,8.7606,8.6778,8.6778,1520884.0
2016-04-08 11:20:00,9.44,9.48,9.41,9.47,814541.0,8.6778,8.7146,8.6503,8.7054,814541.0
2016-04-08 11:30:00,9.47,9.49,9.36,9.37,967138.0,8.7054,8.7238,8.6043,8.6135,967138.0
2016-04-08 11:40:00,9.36,9.42,9.33,9.39,507662.0,8.6043,8.6595,8.5767,8.6319,507662.0
2016-04-08 11:50:00,9.39,9.44,9.36,9.42,800985.0,8.6319,8.6778,8.6043,8.6595,800985.0
2016-04-08 12:00:00,9.42,9.43,9.39,9.43,306491.0,8.6595,8.6686,8.6319,8.6686,306491.0
2016-04-08 12:10:00,9.43,9.46,9.42,9.42,469931.0,8.6686,8.6962,8.6595,8.6595,469931.0
2016-04-08 12:20:00,9.43,9.46,9.41,9.43,295424.0,8.6686,8.6962,8.6503,8.6686,295424.0
2016-04-08 12:30:00,9.42,9.47,9.4,9.45,416789.0,8.6595,8.7054,8.6411,8.687,416789.0
2016-04-08 12:40:00,9.44,9.45,9.42,9.44,267837.0,8.6778,8.687,8.6595,8.6778,267837.0
2016-04-08 12:50:00,9.44,9.46,9.42,9.46,388334.0,8.6778,8.6962,8.6595,8.6962,388334.0
2016-04-08 13:00:00,9.45,9.46,9.4,9.4,318289.0,8.687,8.6962,8.6411,8.6411,318289.0
2016-04-08 13:10:00,9.4,9.42,9.37,9.38,454702.0,8.6411,8.6595,8.6135,8.6227,454702.0
2016-04-08 13:20:00,9.38,9.38,9.31,9.34,619887.0,8.6227,8.6227,8.5583,8.5859,619887.0
2016-04-08 13:30:00,9.34,9.39,9.33,9.36,726083.0,8.5859,8.6319,8.5767,8.6043,726083.0
2016-04-08 13:40:00,9.37,9.43,9.36,9.4,417100.0,8.6135,8.6686,8.6043,8.6411,417100.0
2016-04-08 13:50:00,9.4,9.43,9.35,9.38,492398.0,8.6411,8.6686,8.5951,8.6227,492398.0
2016-04-08 14:00:00,9.38,9.39,9.36,9.37,340973.0,8.6227,8.6319,8.6043,8.6135,340973.0
2016-04-08 14:10:00,9.37,9.4,9.32,9.39,599937.0,8.6135,8.6411,8.5675,8.6319,599937.0
2016-04-08 14:20:00,9.39,9.39,9.35,9.37,391576.0,8.6319,8.6319,8.5951,8.6135,391576.0
2016-04-08 14:30:00,9.37,9.38,9.34,9.35,282205.0,8.6135,8.6227,8.5859,8.5951,282205.0
2016-04-08 14:40:00,9.35,9.38,9.34,9.37,261338.0,8.5951,8.6227,8.5859,8.6135,261338.0
2016-04-08 14:50:00,9.37,9.38,9.33,9.37,356920.0,8.6135,8.6227,8.5767,8.6135,356920.0
2016-04-08 15:00:00,9.36,9.38,9.33,9.33,376594.0,8.6043,8.6227,8.5767,8.5767,376594.0
2016-04-08 15:10:00,9.34,9.4,9.33,9.38,774554.0,8.5859,8.6411,8.5767,8.6227,774554.0
2016-04-08 15:20:00,9.38,9.43,9.37,9.41,703748.0,8.6227,8.6686,8.6135,8.6503,703748.0
2016-04-08 15:30:00,9.4,9.42,9.34,9.37,1361647.0,8.6411,8.6595,8.5859,8.6135,1361647.0
2016-04-08 15:40:00,9.36,9.37,9.34,9.34,902612.0,8.6043,8.6135,8.5859,8.5859,902612.0
2016-04-08 15:50:00,9.34,9.35,9.3,9.32,2987079.0,8.5859,8.5951,8.5491,8.5675,2987079.0
2016-04-11 09:30:00,9.58,9.65,9.51,9.64,2104425.0,8.8065,8.8709,8.7422,8.8617,2104425.0
2016-04-11 09:40:00,9.64,9.7,9.55,9.69,1575648.0,8.8617,8.9168,8.779,8.9077,1575648.0
2016-04-11 09:50:00,9.68,9.79,9.68,9.68,2050166.0,8.8985,8.9996,8.8985,8.8985,2050166.0
2016-04-11 10:00:00,9.69,9.77,9.68,9.74,1250548.0,8.9077,8.9812,8.8985,8.9536,1250548.0
2016-04-11 10:10:00,9.74,9.76,9.66,9.67,1034675.0,8.9536,8.972,8.8801,8.8893,1034675.0
2016-04-11 10:20:00,9.67,9.7,9.63,9.69,807502.0,8.8893,8.9168,8.8525,8.9077,807502.0
2016-04-11 10:30:00,9.69,9.74,9.67,9.74,672762.0,8.9077,8.9536,8.8893,8.9536,672762.0
2016-04-11 10:40:00,9.73,9.74,9.65,9.65,572242.0,8.9444,8.9536,8.8709,8.8709,572242.0
2016-04-11 10:50:00,9.65,9.7,9.63,9.63,435784.0,8.8709,8.9168,8.8525,8.8525,435784.0
2016-04-11 11:00:00,9.64,9.7,9.61,9.69,609605.0,8.8617,8.9168,8.8341,8.9077,609605.0
2016-04-11 11:10:00,9.68,9.72,9.65,9.65,593322.0,8.8985,8.9352,8.8709,8.8709,593322.0
2016-04-11 11:20:00,9.66,9.74,9.65,9.72,1053241.0,8.8801,8.9536,8.8709,8.9352,1053241.0
2016-04-11 11:30:00,9.72,9.74,9.66,9.71,584206.0,8.9352,8.9536,8.8801,8.926,584206.0
2016-04-11 11:40:00,9.72,9.73,9.68,9.7,502001.0,8.9352,8.9444,8.8985,8.9168,502001.0
2016-04-11 11:50:00,9.71,9.74,9.69,9.72,374814.0,8.926,8.9536,8.9077,8.9352,374814.0
2016-04-11 12:00:00,9.73,9.73,9.7,9.71,320769.0,8.9444,8.9444,8.9168,8.926,320769.0
2016-04-11 12:10:00,9.71,9.79,9.7,9.76,862238.0,8.926,8.9996,8.9168,8.972,862238.0
2016-04-11 12:20:00,9.76,9.78,9.72,9.72,428186.0,8.972,8.9904,8.9352,8.9352,428186.0
2016-04-11 12:30:00,9.72,9.77,9.71,9.75,304434.0,8.9352,8.9812,8.926,8.9628,304434.0
2016-04-11 12:40:00,9.75,9.79,9.73,9.77,420065.0,8.9628,8.9996,8.9444,8.9812,420065.0
2016-04-11 12:50:00,9.77,9.78,9.75,9.76,346455.0,8.9812,8.9904,8.9628,8.972,346455.0
2016-04-11 13:00:00,9.77,9.77,9.74,9.76,354124.0,8.9812,8.9812,8.9536,8.972,354124.0
2016-04-11 13:10:00,9.76,9.86,9.75,9.85,1223718.0,8.972,9.0639,8.9628,9.0547,1223718.0
2016-04-11 13:20:00,9.85,9.86,9.79,9.82,559827.0,9.0547,9.0639,8.9996,9.0272,559827.0
2016-04-11 13:30:00,9.81,9.88,9.81,9.85,794745.0,9.018,9.0823,9.018,9.0547,794745.0
2016-04-11 13:40:00,9.85,9.86,9.81,9.82,504217.0,9.0547,9.0639,9.018,9.0272,504217.0
2016-04-11 13:50:00,9.83,9.85,9.79,9.8,1057043.0,9.0363,9.0547,8.9996,9.0088,1057043.0
2016-04-11 14:00:00,9.8,9.88,9.8,9.8,798519.0,9.0088,9.0823,9.0088,9.0088,798519.0
2016-04-11 14:10:00,9.8,9.84,9.78,9.83,648500.0,9.0088,9.0455,8.9904,9.0363,648500.0
2016-04-11 14:20:00,9.83,9.84,9.79,9.8,747591.0,9.0363,9.0455,8.9996,9.0088,747591.0
2016-04-11 14:30:00,9.8,9.83,9.76,9.8,441966.0,9.0088,9.0363,8.972,9.0088,441966.0
2016-04-11 14:40:00,9.8,9.81,9.76,9.78,590674.0,9.0088,9.018,8.972,8.9904,590674.0
2016-04-11 14:50:00,9.79,9.81,9.77,9.8,440868.0,8.9996,9.018,8.9812,9.0088,440868.0
2016-04-11 15:00:00,9.8,9.8,9.76,9.77,390955.0,9.0088,9.0088,8.972,8.9812,390955.0
2016-04-11 15:10:00,9.77,9.79,9.74,9.76,470943.0,8.9812,8.9996,8.9536,8.972,470943.0
2016-04-11 15:20:00,9.77,9.81,9.75,9.8,1006520.0,8.9812,9.018,8.9628,9.0088,1006520.0
2016-04-11 15:30:00,9.79,9.81,9.77,9.79,1072966.0,8.9996,9.018,8.9812,8.9996,1072966.0
2016-04-11 15:40:00,9.79,9.8,9.74,9.75,1582140.0,8.9996,9.0088,8.9536,8.9628,1582140.0
2016-04-11 15:50:00,9.75,9.77,9.75,9.76,1869878.0,8.9628,8.9812,8.9628,8.972,1869878.0
2016-04-12 09:30:00,10.03,10.12,9.9,9.95,2694930.0,9.2202,9.3029,9.1007,9.1467,2694930.0
2016-04-12 09:40:00,9.95,10.16,9.93,10.11,2416172.0,9.1467,9.3397,9.1283,9.2937,2416172.0
2016-04-12 09:50:00,10.11,10.22,10.04,10.16,4606140.0,9.2937,9.3949,9.2294,9.3397,4606140.0
2016-04-12 10:00:00,10.16,10.2,10.03,10.06,3392942.0,9.3397,9.3765,9.2202,9.2478,3392942.0
2016-04-12 10:10:00,10.05,10.06,9.91,9.98,2144306.0,9.2386,9.2478,9.1099,9.1742,2144306.0
2016-04-12 10:20:00,9.99,9.99,9.91,9.95,795936.0,9.1834,9.1834,9.1099,9.1467,795936.0
2016-04-12 10:30:00,9.96,10.25,9.95,10.12,7205469.0,9.1559,9.4224,9.1467,9.3029,7205469.0
2016-04-12 10:40:00,10.12,10.23,10.11,10.16,1709479.0,9.3029,9.4041,9.2937,9.3397,1709479.0
2016-04-12 10:50:00,10.17,10.23,10.17,10.2,1844881.0,9.3489,9.4041,9.3489,9.3765,1844881.0
2016-04-12 11:00:00,10.2,10.32,10.19,10.3,1843801.0,9.3765,9.4868,9.3673,9.4684,1843801.0
2016-04-12 11:10:00,10.29,10.44,10.27,10.39,1997623.0,9.4592,9.5971,9.4408,9.5511,1997623.0
2016-04-12 11:20:00,10.38,10.42,10.29,10.3,1477449.0,9.5419,9.5787,9.4592,9.4684,1477449.0
2016-04-12 11:30:00,10.31,10.35,10.23,10.34,1288648.0,9.4776,9.5144,9.4041,9.5052,1288648.0
2016-04-12 11:40:00,10.34,10.38,10.31,10.31,729622.0,9.5052,9.5419,9.4776,9.4776,729622.0
2016-04-12 11:50:00,10.31,10.33,10.26,10.3,785075.0,9.4776,9.496,9.4316,9.4684,785075.0
2016-04-12 12:00:00,10.3,10.31,10.18,10.2,764900.0,9.4684,9.4776,9.3581,9.3765,764900.0
2016-04-12 12:10:00,10.19,10.29,10.19,10.27,697836.0,9.3673,9.4592,9.3673,9.4408,697836.0
2016-04-12 12:20:00,10.28,10.3,10.25,10.29,502703.0,9.45,9.4684,9.4224,9.4592,502703.0
2016-04-12 12:30:00,10.28,10.31,10.26,10.28,679147.0,9.45,9.4776,9.4316,9.45,679147.0
2016-04-12 12:40:00,10.28,10.32,10.28,10.29,664691.0,9.45,9.4868,9.45,9.4592,664691.0
2016-04-12 12:50:00,10.29,10.32,10.27,10.29,478140.0,9.4592,9.4868,9.4408,9.4592,478140.0
2016-04-12 13:00:00,10.3,10.33,10.26,10.32,505892.0,9.4684,9.496,9.4316,9.4868,505892.0
2016-04-12 13:10:00,10.32,10.32,10.26,10.29,452890.0,9.4868,9.4868,9.4316,9.4592,452890.0
2016-04-12 13:20:00,10.29,10.3,10.26,10.28,517564.0,9.4592,9.4684,9.4316,9.45,517564.0
2016-04-12 13:30:00,10.28,10.35,10.27,10.28,540620.0,9.45,9.5144,9.4408,9.45,540620.0
2016-04-12 13:40:00,10.27,10.28,10.23,10.26,726070.0,9.4408,9.45,9.4041,9.4316,726070.0
2016-04-12 13:50:00,10.27,10.31,10.24,10.3,439217.0,9.4408,9.4776,9.4132,9.4684,439217.0
2016-04-12 14:00:00,10.31,10.32,10.26,10.31,547523.0,9.4776,9.4868,9.4316,9.4776,547523.0
2016-04-12 14:10:00,10.32,10.38,10.3,10.33,1211001.0,9.4868,9.5419,9.4684,9.496,1211001.0
2016-04-12 14:20:00,10.33,10.37,10.31,10.35,843461.0,9.496,9.5328,9.4776,9.5144,843461.0
2016-04-12 14:30:00,10.34,10.34,10.3,10.33,499001.0,9.5052,9.5052,9.4684,9.496,499001.0
2016-04-12 14:40:00,10.33,10.35,10.3,10.31,386476.0,9.496,9.5144,9.4684,9.4776,386476.0
2016-04-12 14:50:00,10.3,10.39,10.3,10.38,700751.0,9.4684,9.5511,9.4684,9.5419,700751.0
2016-04-12 15:00:00,10.38,10.44,10.37,10.42,1354786.0,9.5419,9.5971,9.5328,9.5787,1354786.0
2016-04-12 15:10:00,10.42,10.47,10.4,10.46,1158679.0,9.5787,9.6247,9.5603,9.6155,1158679.0
2016-04-12 15:20:00,10.46,10.48,10.4,10.44,1238497.0,9.6155,9.6339,9.5603,9.5971,1238497.0
2016-04-12 15:30:00,10.44,10.45,10.36,10.38,1396866.0,9.5971,9.6063,9.5236,9.5419,1396866.0
2016-04-12 15:40:00,10.38,10.43,10.37,10.4,1470370.0,9.5419,9.5879,9.5328,9.5603,1470370.0
2016-04-12 15:50:00,10.4,10.43,10.39,10.42,3088677.0,9.5603,9.5879,9.5511,9.5787,3088677.0
2016-04-13 09:30:00,10.74,10.97,10.72,10.94,4965310.0,9.8729,10.0843,9.8545,10.0567,4965310.0
2016-04-13 09:40:00,10.94,11.1,10.9,10.99,4212113.0,10.0567,10.2038,10.02,10.1027,4212113.0
2016-04-13 09:50:00,10.98,11.12,10.94,11.05,4078895.0,10.0935,10.2222,10.0567,10.1578,4078895.0
2016-04-13 10:00:00,11.05,11.23,11.04,11.09,4265102.0,10.1578,10.3233,10.1487,10.1946,4265102.0
2016-04-13 10:10:00,11.08,11.17,11.04,11.16,2059087.0,10.1854,10.2682,10.1487,10.259,2059087.0
2016-04-13 10:20:00,11.16,11.19,11.04,11.04,1655995.0,10.259,10.2865,10.1487,10.1487,1655995.0
2016-04-13 10:30:00,11.05,11.11,10.91,10.99,1964978.0,10.1578,10.213,10.0292,10.1027,1964978.0
2016-04-13 10:40:00,10.99,11.11,10.98,11.06,1623291.0,10.1027,10.213,10.0935,10.167,1623291.0
2016-04-13 10:50:00,11.05,11.19,11.05,11.08,1924861.0,10.1578,10.2865,10.1578,10.1854,1924861.0
2016-04-13 11:00:00,11.08,11.14,11.07,11.13,830274.0,10.1854,10.2406,10.1762,10.2314,830274.0
2016-04-13 11:10:00,11.13,11.18,11.07,11.13,963170.0,10.2314,10.2774,10.1762,10.2314,963170.0
2016-04-13 11:20:00,11.12,11.14,11.05,11.06,731778.0,10.2222,10.2406,10.1578,10.167,731778.0
2016-04-13 11:30:00,11.07,11.11,11.03,11.09,1159099.0,10.1762,10.213,10.1395,10.1946,1159099.0
2016-04-13 11:40:00,11.09,11.12,11.07,11.12,951479.0,10.1946,10.2222,10.1762,10.2222,951479.0
2016-04-13 11:50:00,11.12,11.13,11.07,11.08,840652.0,10.2222,10.2314,10.1762,10.1854,840652.0
2016-04-13 12:00:00,11.08,11.1,11.04,11.07,652373.0,10.1854,10.2038,10.1487,10.1762,652373.0
2016-04-13 12:10:00,11.08,11.1,10.94,10.96,1191735.0,10.1854,10.2038,10.0567,10.0751,1191735.0
2016-04-13 12:20:00,10.96,11.04,10.95,11.03,710309.0,10.0751,10.1487,10.0659,10.1395,710309.0
2016-04-13 12:30:00,11.03,11.06,11.01,11.05,635450.0,10.1395,10.167,10.1211,10.1578,635450.0
2016-04-13 12:40:00,11.04,11.08,11.03,11.08,442161.0,10.1487,10.1854,10.1395,10.1854,442161.0
2016-04-13 12:50:00,11.07,11.09,11.04,11.07,780710.0,10.1762,10.1946,10.1487,10.1762,780710.0
2016-04-13 13:00:00,11.07,11.08,11.02,11.04,490312.0,10.1762,10.1854,10.1303,10.1487,490312.0
2016-04-13 13:10:00,11.03,11.09,11.02,11.06,623066.0,10.1395,10.1946,10.1303,10.167,623066.0
2016-04-13 13:20:00,11.07,11.08,11.04,11.05,363994.0,10.1762,10.1854,10.1487,10.1578,363994.0
2016-04-13 13:30:00,11.05,11.07,11.02,11.05,576815.0,10.1578,10.1762,10.1303,10.1578,576815.0
2016-04-13 13:40:00,11.05,11.07,11.03,11.06,438948.0,10.1578,10.1762,10.1395,10.167,438948.0
2016-04-13 13:50:00,11.07,11.07,11.03,11.04,354681.0,10.1762,10.1762,10.1395,10.1487,354681.0
2016-04-13 14:00:00,11.03,11.04,10.99,11.02,684374.0,10.1395,10.1487,10.1027,10.1303,684374.0
2016-04-13 14:10:00,11.02,11.05,11.0,11.03,551613.0,10.1303,10.1578,10.1119,10.1395,551613.0
2016-04-13 14:20:00,11.03,11.04,10.96,10.97,766908.0,10.1395,10.1487,10.0751,10.0843,766908.0
2016-04-13 14:30:00,10.97,11.02,10.96,11.01,667286.0,10.0843,10.1303,10.0751,10.1211,667286.0
2016-04-13 14:40:00,11.0,11.02,10.96,11.0,650718.0,10.1119,10.1303,10.0751,10.1119,650718.0
2016-04-13 14:50:00,11.0,11.02,10.97,10.97,967838.0,10.1119,10.1303,10.0843,10.0843,967838.0
2016-04-13 15:00:00,10.97,10.98,10.91,10.95,932148.0,10.0843,10.0935,10.0292,10.0659,932148.0
2016-04-13 15:10:00,10.94,10.95,10.91,10.92,638436.0,10.0567,10.0659,10.0292,10.0383,638436.0
2016-04-13 15:20:00,10.92,10.92,10.8,10.81,1975712.0,10.0383,10.0383,9.928,9.9372,1975712.0
2016-04-13 15:30:00,10.82,10.88,10.8,10.84,1329440.0,9.9464,10.0016,9.928,9.9648,1329440.0
2016-04-13 15:40:00,10.83,10.86,10.81,10.83,1202892.0,9.9556,9.9832,9.9372,9.9556,1202892.0
2016-04-13 15:50:00,10.83,10.84,10.78,10.82,2637476.0,9.9556,9.9648,9.9096,9.9464,2637476.0
2016-04-14 09:30:00,10.85,10.92,10.57,10.62,2426659.0,9.974,10.0383,9.7166,9.7626,2426659.0
2016-04-14 09:40:00,10.62,10.73,10.54,10.7,1274376.0,9.7626,9.8637,9.689,9.8361,1274376.0
2016-04-14 09:50:00,10.7,10.7,10.54,10.56,1274910.0,9.8361,9.8361,9.689,9.7074,1274910.0
2016-04-14 10:00:00,10.57,10.93,10.57,10.87,2394392.0,9.7166,10.0475,9.7166,9.9924,2394392.0
2016-04-14 10:10:00,10.87,10.93,10.83,10.92,1081571.0,9.9924,10.0475,9.9556,10.0383,1081571.0
2016-04-14 10:20:00,10.93,11.04,10.91,10.94,1655768.0,10.0475,10.1487,10.0292,10.0567,1655768.0
2016-04-14 10:30:00,10.93,11.05,10.92,10.96,1710205.0,10.0475,10.1578,10.0383,10.0751,1710205.0
2016-04-14 10:40:00,10.96,11.03,10.92,10.95,647574.0,10.0751,10.1395,10.0383,10.0659,647574.0
2016-04-14 10:50:00,10.95,11.07,10.94,11.01,1246184.0,10.0659,10.1762,10.0567,10.1211,1246184.0
2016-04-14 11:00:00,11.01,11.04,10.95,10.96,679527.0,10.1211,10.1487,10.0659,10.0751,679527.0
2016-04-14 11:10:00,10.97,11.0,10.86,10.86,906061.0,10.0843,10.1119,9.9832,9.9832,906061.0
2016-04-14 11:20:00,10.86,10.89,10.81,10.87,1105749.0,9.9832,10.0108,9.9372,9.9924,1105749.0
2016-04-14 11:30:00,10.87,10.88,10.81,10.82,580622.0,9.9924,10.0016,9.9372,9.9464,580622.0
2016-04-14 11:40:00,10.82,10.82,10.6,10.63,1340935.0,9.9464,9.9464,9.7442,9.7718,1340935.0
2016-04-14 11:50:00,10.63,10.68,10.61,10.66,712876.0,9.7718,9.8177,9.7534,9.7993,712876.0
2016-04-14 12:00:00,10.66,10.69,10.58,10.67,600855.0,9.7993,9.8269,9.7258,9.8085,600855.0
2016-04-14 12:10:00,10.67,10.68,10.62,10.64,667174.0,9.8085,9.8177,9.7626,9.781,667174.0
2016-04-14 12:20:00,10.64,10.65,10.6,10.63,417432.0,9.781,9.7901,9.7442,9.7718,417432.0
2016-04-14 12:30:00,10.64,10.65,10.6,10.62,322356.0,9.781,9.7901,9.7442,9.7626,322356.0
2016-04-14 12:40:00,10.63,10.71,10.61,10.7,540375.0,9.7718,9.8453,9.7534,9.8361,540375.0
2016-04-14 12:50:00,10.69,10.78,10.68,10.77,581487.0,9.8269,9.9096,9.8177,9.9005,581487.0
2016-04-14 13:00:00,10.77,10.79,10.72,10.74,561695.0,9.9005,9.9188,9.8545,9.8729,561695.0
2016-04-14 13:10:00,10.74,10.75,10.67,10.69,512574.0,9.8729,9.8821,9.8085,9.8269,512574.0
2016-04-14 13:20:00,10.69,10.71,10.67,10.69,208902.0,9.8269,9.8453,9.8085,9.8269,208902.0
2016-04-14 13:30:00,10.69,10.75,10.68,10.73,359369.0,9.8269,9.8821,9.8177,9.8637,359369.0
2016-04-14 13:40:00,10.74,10.78,10.72,10.75,410293.0,9.8729,9.9096,9.8545,9.8821,410293.0
2016-04-14 13:50:00,10.75,10.78,10.72,10.73,519887.0,9.8821,9.9096,9.8545,9.8637,519887.0
2016-04-14 14:00:00,10.73,10.83,10.72,10.83,391803.0,9.8637,9.9556,9.8545,9.9556,391803.0
2016-04-14 14:10:00,10.82,10.91,10.81,10.87,874098.0,9.9464,10.0292,9.9372,9.9924,874098.0
2016-04-14 14:20:00,10.86,10.98,10.85,10.96,1430275.0,9.9832,10.0935,9.974,10.0751,1430275.0
2016-04-14 14:30:00,10.96,10.97,10.86,10.88,693331.0,10.0751,10.0843,9.9832,10.0016,693331.0
2016-04-14 14:40:00,10.88,10.92,10.83,10.85,590270.0,10.0016,10.0383,9.9556,9.974,590270.0
2016-04-14 14:50:00,10.85,10.85,10.81,10.82,421679.0,9.974,9.974,9.9372,9.9464,421679.0
2016-04-14 15:00:00,10.82,10.85,10.77,10.79,886181.0,9.9464,9.974,9.9005,9.9188,886181.0
2016-04-14 15:10:00,10.79,10.82,10.78,10.79,538312.0,9.9188,9.9464,9.9096,9.9188,538312.0
2016-04-14 15:20:00,10.78,10.83,10.77,10.8,418577.0,9.9096,9.9556,9.9005,9.928,418577.0
2016-04-14 15:30:00,10.79,10.84,10.78,10.84,774754.0,9.9188,9.9648,9.9096,9.9648,774754.0
2016-04-14 15:40:00,10.83,10.84,10.77,10.78,893056.0,9.9556,9.9648,9.9005,9.9096,893056.0
2016-04-14 15:50:00,10.78,10.82,10.73,10.73,2749087.0,9.9096,9.9464,9.8637,9.8637,2749087.0
2016-04-15 09:30:00,10.47,10.69,10.35,10.57,3331393.0,9.6247,9.8269,9.5144,9.7166,3331393.0
2016-04-15 09:40:00,10.57,10.6,10.38,10.42,1781910.0,9.7166,9.7442,9.5419,9.5787,1781910.0
2016-04-15 09:50:00,10.43,10.59,10.42,10.5,1128379.0,9.5879,9.735,9.5787,9.6523,1128379.0
2016-04-15 10:00:00,10.5,10.74,10.5,10.62,1822502.0,9.6523,9.8729,9.6523,9.7626,1822502.0
2016-04-15 10:10:00,10.63,10.71,10.54,10.7,1036252.0,9.7718,9.8453,9.689,9.8361,1036252.0
2016-04-15 10:20:00,10.7,10.78,10.64,10.75,1407281.0,9.8361,9.9096,9.781,9.8821,1407281.0
2016-04-15 10:30:00,10.76,10.81,10.71,10.78,747109.0,9.8913,9.9372,9.8453,9.9096,747109.0
2016-04-15 10:40:00,10.78,10.78,10.66,10.72,667456.0,9.9096,9.9096,9.7993,9.8545,667456.0
2016-04-15 10:50:00,10.71,10.74,10.68,10.73,393025.0,9.8453,9.8729,9.8177,9.8637,393025.0
2016-04-15 11:00:00,10.73,10.86,10.73,10.79,924237.0,9.8637,9.9832,9.8637,9.9188,924237.0
2016-04-15 11:10:00,10.79,10.81,10.71,10.75,596094.0,9.9188,9.9372,9.8453,9.8821,596094.0
2016-04-15 11:20:00,10.75,10.8,10.74,10.77,558892.0,9.8821,9.928,9.8729,9.9005,558892.0
2016-04-15 11:30:00,10.77,10.86,10.76,10.85,724991.0,9.9005,9.9832,9.8913,9.974,724991.0
2016-04-15 11:40:00,10.85,10.89,10.82,10.87,670213.0,9.974,10.0108,9.9464,9.9924,670213.0
2016-04-15 11:50:00,10.88,10.88,10.78,10.81,549219.0,10.0016,10.0016,9.9096,9.9372,549219.0
2016-04-15 12:00:00,10.8,10.85,10.8,10.83,363248.0,9.928,9.974,9.928,9.9556,363248.0
2016-04-15 12:10:00,10.84,10.9,10.83,10.86,794800.0,9.9648,10.02,9.9556,9.9832,794800.0
2016-04-15 12:20:00,10.87,10.9,10.86,10.88,260647.0,9.9924,10.02,9.9832,10.0016,260647.0
2016-04-15 12:30:00,10.87,10.9,10.85,10.87,399984.0,9.9924,10.02,9.974,9.9924,399984.0
2016-04-15 12:40:00,10.87,10.88,10.82,10.84,399936.0,9.9924,10.0016,9.9464,9.9648,399936.0
2016-04-15 12:50:00,10.84,10.85,10.82,10.85,353012.0,9.9648,9.974,9.9464,9.974,353012.0
2016-04-15 13:00:00,10.84,10.91,10.84,10.88,419790.0,9.9648,10.0292,9.9648,10.0016,419790.0
2016-04-15 13:10:00,10.89,10.89,10.83,10.86,317523.0,10.0108,10.0108,9.9556,9.9832,317523.0
2016-04-15 13:20:00,10.85,10.93,10.84,10.91,483374.0,9.974,10.0475,9.9648,10.0292,483374.0
2016-04-15 13:30:00,10.91,10.91,10.83,10.84,416555.0,10.0292,10.0292,9.9556,9.9648,416555.0
2016-04-15 13:40:00,10.83,10.84,10.77,10.83,489985.0,9.9556,9.9648,9.9005,9.9556,489985.0
2016-04-15 13:50:00,10.83,10.88,10.82,10.86,335921.0,9.9556,10.0016,9.9464,9.9832,335921.0
2016-04-15 14:00:00,10.87,10.89,10.84,10.86,221752.0,9.9924,10.0108,9.9648,9.9832,221752.0
2016-04-15 14:10:00,10.85,10.87,10.82,10.82,343817.0,9.974,9.9924,9.9464,9.9464,343817.0
2016-04-15 14:20:00,10.83,10.87,10.78,10.86,565822.0,9.9556,9.9924,9.9096,9.9832,565822.0
2016-04-15 14:30:00,10.86,10.87,10.84,10.87,248367.0,9.9832,9.9924,9.9648,9.9924,248367.0
2016-04-15 14:40:00,10.87,10.88,10.84,10.88,287164.0,9.9924,10.0016,9.9648,10.0016,287164.0
2016-04-15 14:50:00,10.88,10.89,10.84,10.88,253010.0,10.0016,10.0108,9.9648,10.0016,253010.0
2016-04-15 15:00:00,10.88,10.88,10.82,10.83,416211.0,10.0016,10.0016,9.9464,9.9556,416211.0
2016-04-15 15:10:00,10.83,10.86,10.83,10.85,243177.0,9.9556,9.9832,9.9556,9.974,243177.0
2016-04-15 15:20:00,10.85,10.87,10.84,10.85,388663.0,9.974,9.9924,9.9648,9.974,388663.0
2016-04-15 15:30:00,10.85,10.87,10.83,10.84,383805.0,9.974,9.9924,9.9556,9.9648,383805.0
2016-04-15 15:40:00,10.84,10.87,10.83,10.84,651007.0,9.9648,9.9924,9.9556,9.9648,651007.0
2016-04-15 15:50:00,10.84,10.87,10.81,10.85,2230427.0,9.9648,9.9924,9.9372,9.974,2230427.0
2016-04-18 09:30:00,10.48,10.54,10.21,10.38,3614984.0,9.6339,9.689,9.3857,9.5419,3614984.0
2016-04-18 09:40:00,10.38,10.53,10.35,10.48,1993635.0,9.5419,9.6798,9.5144,9.6339,1993635.0
2016-04-18 09:50:00,10.47,10.62,10.4,10.61,1682401.0,9.6247,9.7626,9.5603,9.7534,1682401.0
2016-04-18 10:00:00,10.61,10.73,10.59,10.69,1967481.0,9.7534,9.8637,9.735,9.8269,1967481.0
2016-04-18 10:10:00,10.69,10.71,10.59,10.61,1303999.0,9.8269,9.8453,9.735,9.7534,1303999.0
2016-04-18 10:20:00,10.61,10.81,10.59,10.81,1322199.0,9.7534,9.9372,9.735,9.9372,1322199.0
2016-04-18 10:30:00,10.81,10.84,10.68,10.71,1302625.0,9.9372,9.9648,9.8177,9.8453,1302625.0
2016-04-18 10:40:00,10.71,10.77,10.67,10.67,533560.0,9.8453,9.9005,9.8085,9.8085,533560.0
2016-04-18 10:50:00,10.67,10.8,10.66,10.77,670021.0,9.8085,9.928,9.7993,9.9005,670021.0
2016-04-18 11:00:00,10.76,10.8,10.75,10.77,446595.0,9.8913,9.928,9.8821,9.9005,446595.0
2016-04-18 11:10:00,10.77,10.92,10.77,10.91,900357.0,9.9005,10.0383,9.9005,10.0292,900357.0
2016-04-18 11:20:00,10.91,10.95,10.84,10.85,1105143.0,10.0292,10.0659,9.9648,9.974,1105143.0
2016-04-18 11:30:00,10.85,10.93,10.81,10.93,1206455.0,9.974,10.0475,9.9372,10.0475,1206455.0
2016-04-18 11:40:00,10.93,10.97,10.87,10.88,1095827.0,10.0475,10.0843,9.9924,10.0016,1095827.0
2016-04-18 11:50:00,10.87,10.97,10.87,10.95,750072.0,9.9924,10.0843,9.9924,10.0659,750072.0
2016-04-18 12:00:00,10.95,11.05,10.92,11.01,1172530.0,10.0659,10.1578,10.0383,10.1211,1172530.0
2016-04-18 12:10:00,11.02,11.03,10.96,10.97,727398.0,10.1303,10.1395,10.0751,10.0843,727398.0
2016-04-18 12:20:00,10.97,11.02,10.97,10.98,550163.0,10.0843,10.1303,10.0843,10.0935,550163.0
2016-04-18 12:30:00,10.98,11.01,10.96,10.97,777218.0,10.0935,10.1211,10.0751,10.0843,777218.0
2016-04-18 12:40:00,10.97,10.99,10.92,10.96,802301.0,10.0843,10.1027,10.0383,10.0751,802301.0
2016-04-18 12:50:00,10.97,11.02,10.96,11.02,339852.0,10.0843,10.1303,10.0751,10.1303,339852.0
2016-04-18 13:00:00,11.02,11.08,11.01,11.07,877430.0,10.1303,10.1854,10.1211,10.1762,877430.0
2016-04-18 13:10:00,11.07,11.09,11.03,11.06,574154.0,10.1762,10.1946,10.1395,10.167,574154.0
2016-04-18 13:20:00,11.05,11.07,11.03,11.04,480244.0,10.1578,10.1762,10.1395,10.1487,480244.0
2016-04-18 13:30:00,11.03,11.07,11.03,11.06,326452.0,10.1395,10.1762,10.1395,10.167,326452.0
2016-04-18 13:40:00,11.06,11.09,11.03,11.03,610342.0,10.167,10.1946,10.1395,10.1395,610342.0
2016-04-18 13:50:00,11.03,11.06,11.0,11.05,423823.0,10.1395,10.167,10.1119,10.1578,423823.0
2016-04-18 14:00:00,11.04,11.05,10.97,11.02,1218020.0,10.1487,10.1578,10.0843,10.1303,1218020.0
2016-04-18 14:10:00,11.03,11.03,10.95,10.97,574845.0,10.1395,10.1395,10.0659,10.0843,574845.0
2016-04-18 14:20:00,10.97,11.01,10.97,10.99,396307.0,10.0843,10.1211,10.0843,10.1027,396307.0
2016-04-18 14:30:00,10.99,11.04,10.98,11.03,321636.0,10.1027,10.1487,10.0935,10.1395,321636.0
2016-04-18 14:40:00,11.03,11.04,11.01,11.03,260853.0,10.1395,10.1487,10.1211,10.1395,260853.0
2016-04-18 14:50:00,11.03,11.04,10.93,10.96,1165475.0,10.1395,10.1487,10.0475,10.0751,1165475.0
2016-04-18 15:00:00,10.96,10.98,10.93,10.98,461109.0,10.0751,10.0935,10.0475,10.0935,461109.0
2016-04-18 15:10:00,10.98,11.01,10.95,11.0,566206.0,10.0935,10.1211,10.0659,10.1119,566206.0
2016-04-18 15:20:00,11.0,11.03,10.99,11.0,413344.0,10.1119,10.1395,10.1027,10.1119,413344.0
2016-04-18 15:30:00,11.0,11.03,10.99,11.0,664133.0,10.1119,10.1395,10.1027,10.1119,664133.0
2016-04-18 15:40:00,11.01,11.03,10.99,11.01,866534.0,10.1211,10.1395,10.1027,10.1211,866534.0
2016-04-18 15:50:00,11.01,11.05,11.0,11.03,2195025.0,10.1211,10.1578,10.1119,10.1395,2195025.0
2016-04-19 09:30:00,11.07,11.49,11.06,11.4,3840453.0,10.1762,10.5623,10.167,10.4796,3840453.0
2016-04-19 09:40:00,11.41,11.62,11.28,11.61,3683695.0,10.4888,10.6818,10.3693,10.6726,3683695.0
2016-04-19 09:50:00,11.62,11.8,11.61,11.8,3246931.0,10.6818,10.8473,10.6726,10.8473,3246931.0
2016-04-19 10:00:00,11.79,11.9,11.77,11.89,2867171.0,10.8381,10.9392,10.8197,10.93,2867171.0
2016-04-19 10:10:00,11.89,11.94,11.77,11.79,1830613.0,10.93,10.976,10.8197,10.8381,1830613.0
2016-04-19 10:20:00,11.79,11.87,11.78,11.83,2046759.0,10.8381,10.9116,10.8289,10.8749,2046759.0
2016-04-19 10:30:00,11.83,11.9,11.83,11.88,1584574.0,10.8749,10.9392,10.8749,10.9208,1584574.0
2016-04-19 10:40:00,11.89,11.89,11.78,11.84,1458433.0,10.93,10.93,10.8289,10.8841,1458433.0
2016-04-19 10:50:00,11.85,11.88,11.81,11.87,1428066.0,10.8933,10.9208,10.8565,10.9116,1428066.0
2016-04-19 11:00:00,11.87,11.9,11.82,11.87,1644475.0,10.9116,10.9392,10.8657,10.9116,1644475.0
2016-04-19 11:10:00,11.87,11.89,11.74,11.75,2027466.0,10.9116,10.93,10.7921,10.8013,2027466.0
2016-04-19 11:20:00,11.75,11.8,11.72,11.78,1048801.0,10.8013,10.8473,10.7738,10.8289,1048801.0
2016-04-19 11:30:00,11.78,11.87,11.78,11.84,1220884.0,10.8289,10.9116,10.8289,10.8841,1220884.0
2016-04-19 11:40:00,11.85,11.87,11.82,11.87,1118499.0,10.8933,10.9116,10.8657,10.9116,1118499.0
2016-04-19 11:50:00,11.86,11.87,11.76,11.8,1334476.0,10.9025,10.9116,10.8105,10.8473,1334476.0
2016-04-19 12:00:00,11.8,11.84,11.75,11.77,683807.0,10.8473,10.8841,10.8013,10.8197,683807.0
2016-04-19 12:10:00,11.76,11.77,11.67,11.67,1524823.0,10.8105,10.8197,10.7278,10.7278,1524823.0
2016-04-19 12:20:00,11.67,11.78,11.66,11.74,1180360.0,10.7278,10.8289,10.7186,10.7921,1180360.0
2016-04-19 12:30:00,11.74,11.79,11.71,11.75,791778.0,10.7921,10.8381,10.7646,10.8013,791778.0
2016-04-19 12:40:00,11.76,11.81,11.74,11.8,899747.0,10.8105,10.8565,10.7921,10.8473,899747.0
2016-04-19 12:50:00,11.8,11.85,11.77,11.81,1257145.0,10.8473,10.8933,10.8197,10.8565,1257145.0
2016-04-19 13:00:00,11.81,11.85,11.79,11.79,657972.0,10.8565,10.8933,10.8381,10.8381,657972.0
2016-04-19 13:10:00,11.79,11.83,11.74,11.81,710797.0,10.8381,10.8749,10.7921,10.8565,710797.0
2016-04-19 13:20:00,11.82,11.82,11.75,11.77,585925.0,10.8657,10.8657,10.8013,10.8197,585925.0
2016-04-19 13:30:00,11.77,11.79,11.74,11.76,529303.0,10.8197,10.8381,10.7921,10.8105,529303.0
2016-04-19 13:40:00,11.76,11.83,11.75,11.8,715154.0,10.8105,10.8749,10.8013,10.8473,715154.0
2016-04-19 13:50:00,11.8,11.82,11.77,11.81,499402.0,10.8473,10.8657,10.8197,10.8565,499402.0
2016-04-19 14:00:00,11.81,11.84,11.76,11.79,906659.0,10.8565,10.8841,10.8105,10.8381,906659.0
2016-04-19 14:10:00,11.79,11.81,11.77,11.79,557009.0,10.8381,10.8565,10.8197,10.8381,557009.0
2016-04-19 14:20:00,11.79,11.83,11.75,11.8,1209645.0,10.8381,10.8749,10.8013,10.8473,1209645.0
2016-04-19 14:30:00,11.8,11.82,11.78,11.81,977022.0,10.8473,10.8657,10.8289,10.8565,977022.0
2016-04-19 14:40:00,11.81,11.89,11.8,11.88,1502078.0,10.8565,10.93,10.8473,10.9208,1502078.0
2016-04-19 14:50:00,11.88,11.97,11.86,11.93,2485968.0,10.9208,11.0036,10.9025,10.9668,2485968.0
2016-04-19 15:00:00,11.93,11.98,11.87,11.95,1857168.0,10.9668,11.0128,10.9116,10.9852,1857168.0
2016-04-19 15:10:00,11.95,12.0,11.9,11.96,1801994.0,10.9852,11.0311,10.9392,10.9944,1801994.0
2016-04-19 15:20:00,11.96,12.02,11.93,11.99,2394211.0,10.9944,11.0495,10.9668,11.022,2394211.0
2016-04-19 15:30:00,11.99,12.0,11.93,11.96,1692172.0,11.022,11.0311,10.9668,10.9944,1692172.0
2016-04-19 15:40:00,11.96,11.98,11.95,11.98,1394081.0,10.9944,11.0128,10.9852,11.0128,1394081.0
2016-04-19 15:50:00,11.98,12.02,11.97,12.01,3301563.0,11.0128,11.0495,11.0036,11.0403,3301563.0
2016-04-20 09:30:00,11.95,12.17,11.82,12.05,4248476.0,10.9852,11.1874,10.8657,11.0771,4248476.0
2016-04-20 09:40:00,12.05,12.08,11.97,12.07,2680463.0,11.0771,11.1047,11.0036,11.0955,2680463.0
2016-04-20 09:50:00,12.06,12.2,12.03,12.14,2430116.0,11.0863,11.215,11.0587,11.1598,2430116.0
2016-04-20 10:00:00,12.13,12.18,12.0,12.05,2518929.0,11.1507,11.1966,11.0311,11.0771,2518929.0
2016-04-20 10:10:00,12.05,12.15,11.92,11.92,2019658.0,11.0771,11.169,10.9576,10.9576,2019658.0
2016-04-20 10:20:00,11.92,12.02,11.92,11.98,1287399.0,10.9576,11.0495,10.9576,11.0128,1287399.0
2016-04-20 10:30:00,11.98,12.1,11.97,12.05,1579865.0,11.0128,11.1231,11.0036,11.0771,1579865.0
2016-04-20 10:40:00,12.05,12.25,12.02,12.24,2749404.0,11.0771,11.261,11.0495,11.2518,2749404.0
2016-04-20 10:50:00,12.24,12.39,12.23,12.34,2308784.0,11.2518,11.3897,11.2426,11.3437,2308784.0
2016-04-20 11:00:00,12.35,12.39,12.27,12.37,1362023.0,11.3529,11.3897,11.2793,11.3713,1362023.0
2016-04-20 11:10:00,12.38,12.45,12.34,12.38,1576582.0,11.3805,11.4448,11.3437,11.3805,1576582.0
2016-04-20 11:20:00,12.39,12.4,12.32,12.33,883572.0,11.3897,11.3989,11.3253,11.3345,883572.0
2016-04-20 11:30:00,12.34,12.34,12.25,12.31,1225436.0,11.3437,11.3437,11.261,11.3161,1225436.0
2016-04-20 11:40:00,12.31,12.39,12.3,12.33,909096.0,11.3161,11.3897,11.3069,11.3345,909096.0
2016-04-20 11:50:00,12.33,12.38,12.32,12.34,978297.0,11.3345,11.3805,11.3253,11.3437,978297.0
2016-04-20 12:00:00,12.34,12.4,12.33,12.39,829235.0,11.3437,11.3989,11.3345,11.3897,829235.0
2016-04-20 12:10:00,12.39,12.45,12.35,12.45,922583.0,11.3897,11.4448,11.3529,11.4448,922583.0
2016-04-20 12:20:00,12.44,12.45,12.38,12.4,588085.0,11.4356,11.4448,11.3805,11.3989,588085.0
2016-04-20 12:30:00,12.4,12.41,12.36,12.39,441673.0,11.3989,11.408,11.3621,11.3897,441673.0
2016-04-20 12:40:00,12.4,12.54,12.39,12.53,1510631.0,11.3989,11.5275,11.3897,11.5184,1510631.0
2016-04-20 12:50:00,12.54,12.66,12.51,12.52,1856663.0,11.5275,11.6379,11.5,11.5092,1856663.0
2016-04-20 13:00:00,12.52,12.63,12.52,12.61,1123891.0,11.5092,11.6103,11.5092,11.5919,1123891.0
2016-04-20 13:10:00,12.61,12.69,12.6,12.6,1257736.0,11.5919,11.6654,11.5827,11.5827,1257736.0
2016-04-20 13:20:00,12.6,12.61,12.53,12.57,960346.0,11.5827,11.5919,11.5184,11.5551,960346.0
2016-04-20 13:30:00,12.57,12.67,12.56,12.6,1190785.0,11.5551,11.6471,11.5459,11.5827,1190785.0
2016-04-20 13:40:00,12.6,12.66,12.58,12.65,559452.0,11.5827,11.6379,11.5643,11.6287,559452.0
2016-04-20 13:50:00,12.65,12.66,12.56,12.56,860722.0,11.6287,11.6379,11.5459,11.5459,860722.0
2016-04-20 14:00:00,12.56,12.61,12.53,12.58,993728.0,11.5459,11.5919,11.5184,11.5643,993728.0
2016-04-20 14:10:00,12.58,12.64,12.57,12.63,871502.0,11.5643,11.6195,11.5551,11.6103,871502.0
2016-04-20 14:20:00,12.62,12.64,12.57,12.58,883895.0,11.6011,11.6195,11.5551,11.5643,883895.0
2016-04-20 14:30:00,12.58,12.61,12.57,12.58,660378.0,11.5643,11.5919,11.5551,11.5643,660378.0
2016-04-20 14:40:00,12.57,12.61,12.54,12.6,1007965.0,11.5551,11.5919,11.5275,11.5827,1007965.0
2016-04-20 14:50:00,12.59,12.65,12.58,12.64,839745.0,11.5735,11.6287,11.5643,11.6195,839745.0
2016-04-20 15:00:00,12.64,12.65,12.5,12.53,1376274.0,11.6195,11.6287,11.4908,11.5184,1376274.0
2016-04-20 15:10:00,12.53,12.53,12.37,12.37,1974997.0,11.5184,11.5184,11.3713,11.3713,1974997.0
2016-04-20 15:20:00,12.37,12.45,12.36,12.41,1658440.0,11.3713,11.4448,11.3621,11.408,1658440.0
2016-04-20 15:30:00,12.4,12.49,12.37,12.43,2178776.0,11.3989,11.4816,11.3713,11.4264,2178776.0
2016-04-20 15:40:00,12.44,12.44,12.34,12.38,2122885.0,11.4356,11.4356,11.3437,11.3805,2122885.0
2016-04-20 15:50:00,12.39,12.41,12.35,12.35,2449089.0,11.3897,11.408,11.3529,11.3529,2449089.0
2016-04-21 09:30:00,12.59,12.7,12.37,12.53,4381809.0,11.5735,11.6746,11.3713,11.5184,4381809.0
2016-04-21 09:40:00,12.54,12.54,12.21,12.37,3295177.0,11.5275,11.5275,11.2242,11.3713,3295177.0
2016-04-21 09:50:00,12.37,12.42,11.96,11.99,4141711.0,11.3713,11.4172,10.9944,11.022,4141711.0
2016-04-21 10:00:00,11.98,12.11,11.83,11.94,3722125.0,11.0128,11.1323,10.8749,10.976,3722125.0
2016-04-21 10:10:00,11.94,12.09,11.8,11.85,3043641.0,10.976,11.1139,10.8473,10.8933,3043641.0
2016-04-21 10:20:00,11.85,11.91,11.76,11.85,3242029.0,10.8933,10.9484,10.8105,10.8933,3242029.0
2016-04-21 10:30:00,11.84,11.88,11.61,11.86,3439217.0,10.8841,10.9208,10.6726,10.9025,3439217.0
2016-04-21 10:40:00,11.85,11.91,11.74,11.8,1786008.0,10.8933,10.9484,10.7921,10.8473,1786008.0
2016-04-21 10:50:00,11.79,12.01,11.79,11.94,1947696.0,10.8381,11.0403,10.8381,10.976,1947696.0
2016-04-21 11:00:00,11.94,12.06,11.92,12.0,1462887.0,10.976,11.0863,10.9576,11.0311,1462887.0
2016-04-21 11:10:00,12.0,12.08,11.96,12.05,1528157.0,11.0311,11.1047,10.9944,11.0771,1528157.0
2016-04-21 11:20:00,12.05,12.05,11.99,12.02,1396421.0,11.0771,11.0771,11.022,11.0495,1396421.0
2016-04-21 11:30:00,12.02,12.05,11.97,12.02,871991.0,11.0495,11.0771,11.0036,11.0495,871991.0
2016-04-21 11:40:00,12.02,12.03,11.91,11.96,851939.0,11.0495,11.0587,10.9484,10.9944,851939.0
2016-04-21 11:50:00,11.97,12.03,11.92,11.93,1355302.0,11.0036,11.0587,10.9576,10.9668,1355302.0
2016-04-21 12:00:00,11.93,12.05,11.89,12.04,1510426.0,10.9668,11.0771,10.93,11.0679,1510426.0
2016-04-21 12:10:00,12.04,12.05,11.96,12.0,586548.0,11.0679,11.0771,10.9944,11.0311,586548.0
2016-04-21 12:20:00,12.0,12.02,11.94,11.99,553482.0,11.0311,11.0495,10.976,11.022,553482.0
2016-04-21 12:30:00,11.99,12.0,11.93,11.94,383490.0,11.022,11.0311,10.9668,10.976,383490.0
2016-04-21 12:40:00,11.94,11.99,11.92,11.99,552352.0,10.976,11.022,10.9576,11.022,552352.0
2016-04-21 12:50:00,11.98,12.02,11.94,11.98,481322.0,11.0128,11.0495,10.976,11.0128,481322.0
2016-04-21 13:00:00,11.97,12.04,11.93,11.94,639851.0,11.0036,11.0679,10.9668,10.976,639851.0
2016-04-21 13:10:00,11.95,11.98,11.94,11.96,273647.0,10.9852,11.0128,10.976,10.9944,273647.0
2016-04-21 13:20:00,11.97,12.02,11.95,11.95,445479.0,11.0036,11.0495,10.9852,10.9852,445479.0
2016-04-21 13:30:00,11.96,11.97,11.91,11.95,679458.0,10.9944,11.0036,10.9484,10.9852,679458.0
2016-04-21 13:40:00,11.94,11.95,11.8,11.82,870390.0,10.976,10.9852,10.8473,10.8657,870390.0
2016-04-21 13:50:00,11.83,11.9,11.8,11.88,776675.0,10.8749,10.9392,10.8473,10.9208,776675.0
2016-04-21 14:00:00,11.89,11.89,11.8,11.81,515936.0,10.93,10.93,10.8473,10.8565,515936.0
2016-04-21 14:10:00,11.81,11.83,11.73,11.75,1006558.0,10.8565,10.8749,10.7829,10.8013,1006558.0
2016-04-21 14:20:00,11.75,11.76,11.63,11.66,1182079.0,10.8013,10.8105,10.691,10.7186,1182079.0
2016-04-21 14:30:00,11.66,11.66,11.53,11.59,1494518.0,10.7186,10.7186,10.5991,10.6543,1494518.0
2016-04-21 14:40:00,11.58,11.73,11.58,11.7,1238481.0,10.6451,10.7829,10.6451,10.7554,1238481.0
2016-04-21 14:50:00,11.71,11.76,11.68,11.71,740351.0,10.7646,10.8105,10.737,10.7646,740351.0
2016-04-21 15:00:00,11.7,11.75,11.66,11.66,1010009.0,10.7554,10.8013,10.7186,10.7186,1010009.0
2016-04-21 15:10:00,11.67,11.74,11.66,11.68,960222.0,10.7278,10.7921,10.7186,10.737,960222.0
2016-04-21 15:20:00,11.67,11.68,11.62,11.64,936419.0,10.7278,10.737,10.6818,10.7002,936419.0
2016-04-21 15:30:00,11.65,11.69,11.63,11.67,1850707.0,10.7094,10.7462,10.691,10.7278,1850707.0
2016-04-21 15:40:00,11.67,11.67,11.54,11.58,2933757.0,10.7278,10.7278,10.6083,10.6451,2933757.0
2016-04-21 15:50:00,11.58,11.6,11.47,11.51,4858995.0,10.6451,10.6634,10.5439,10.5807,4858995.0
2016-04-22 09:30:00,11.76,12.0,11.74,11.95,3716737.0,10.8105,11.0311,10.7921,10.9852,3716737.0
2016-04-22 09:40:00,11.93,12.05,11.84,11.98,2129596.0,10.9668,11.0771,10.8841,11.0128,2129596.0
2016-04-22 09:50:00,11.97,12.04,11.9,12.0,1516617.0,11.0036,11.0679,10.9392,11.0311,1516617.0
2016-04-22 10:00:00,12.0,12.04,11.78,11.79,1926896.0,11.0311,11.0679,10.8289,10.8381,1926896.0
2016-04-22 10:10:00,11.79,11.89,11.72,11.79,2212435.0,10.8381,10.93,10.7738,10.8381,2212435.0
2016-04-22 10:20:00,11.8,11.91,11.78,11.9,1857748.0,10.8473,10.9484,10.8289,10.9392,1857748.0
2016-04-22 10:30:00,11.9,11.95,11.85,11.87,1589879.0,10.9392,10.9852,10.8933,10.9116,1589879.0
2016-04-22 10:40:00,11.87,11.88,11.79,11.85,1438054.0,10.9116,10.9208,10.8381,10.8933,1438054.0
2016-04-22 10:50:00,11.85,11.95,11.81,11.85,1307876.0,10.8933,10.9852,10.8565,10.8933,1307876.0
2016-04-22 11:00:00,11.85,11.92,11.84,11.85,1104601.0,10.8933,10.9576,10.8841,10.8933,1104601.0
2016-04-22 11:10:00,11.85,11.87,11.69,11.74,1837212.0,10.8933,10.9116,10.7462,10.7921,1837212.0
2016-04-22 11:20:00,11.74,11.81,11.68,11.74,983254.0,10.7921,10.8565,10.737,10.7921,983254.0
2016-04-22 11:30:00,11.74,11.76,11.67,11.69,929610.0,10.7921,10.8105,10.7278,10.7462,929610.0
2016-04-22 11:40:00,11.7,11.75,11.67,11.75,680154.0,10.7554,10.8013,10.7278,10.8013,680154.0
2016-04-22 11:50:00,11.74,11.82,11.71,11.82,568611.0,10.7921,10.8657,10.7646,10.8657,568611.0
2016-04-22 12:00:00,11.82,11.84,11.76,11.83,551425.0,10.8657,10.8841,10.8105,10.8749,551425.0
2016-04-22 12:10:00,11.83,11.84,11.68,11.69,540234.0,10.8749,10.8841,10.737,10.7462,540234.0
2016-04-22 12:20:00,11.68,11.69,11.6,11.65,1173383.0,10.737,10.7462,10.6634,10.7094,1173383.0
2016-04-22 12:30:00,11.66,11.7,11.63,11.69,444305.0,10.7186,10.7554,10.691,10.7462,444305.0
2016-04-22 12:40:00,11.69,11.69,11.61,11.64,413761.0,10.7462,10.7462,10.6726,10.7002,413761.0
2016-04-22 12:50:00,11.63,11.65,11.55,11.58,673680.0,10.691,10.7094,10.6175,10.6451,673680.0
2016-04-22 13:00:00,11.59,11.61,11.51,11.53,444213.0,10.6543,10.6726,10.5807,10.5991,444213.0
2016-04-22 13:10:00,11.52,11.57,11.46,11.51,833432.0,10.5899,10.6359,10.5347,10.5807,833432.0
2016-04-22 13:20:00,11.51,11.55,11.43,11.55,623524.0,10.5807,10.6175,10.5072,10.6175,623524.0
2016-04-22 13:30:00,11.54,11.66,11.53,11.66,626063.0,10.6083,10.7186,10.5991,10.7186,626063.0
2016-04-22 13:40:00,11.66,11.91,11.64,11.76,5546451.0,10.7186,10.9484,10.7002,10.8105,5546451.0
2016-04-22 13:50:00,11.77,11.8,11.69,11.78,1566269.0,10.8197,10.8473,10.7462,10.8289,1566269.0
2016-04-22 14:00:00,11.78,11.85,11.73,11.82,1331132.0,10.8289,10.8933,10.7829,10.8657,1331132.0
2016-04-22 14:10:00,11.81,11.93,11.81,11.9,1353198.0,10.8565,10.9668,10.8565,10.9392,1353198.0
2016-04-22 14:20:00,11.9,11.91,11.82,11.83,904050.0,10.9392,10.9484,10.8657,10.8749,904050.0
2016-04-22 14:30:00,11.84,11.87,11.78,11.82,682709.0,10.8841,10.9116,10.8289,10.8657,682709.0
2016-04-22 14:40:00,11.82,11.84,11.76,11.76,562182.0,10.8657,10.8841,10.8105,10.8105,562182.0
2016-04-22 14:50:00,11.75,11.77,11.71,11.77,627649.0,10.8013,10.8197,10.7646,10.8197,627649.0
2016-04-22 15:00:00,11.77,11.78,11.67,11.68,668559.0,10.8197,10.8289,10.7278,10.737,668559.0
2016-04-22 15:10:00,11.67,11.72,11.65,11.68,625786.0,10.7278,10.7738,10.7094,10.737,625786.0
2016-04-22 15:20:00,11.68,11.69,11.6,11.61,812366.0,10.737,10.7462,10.6634,10.6726,812366.0
2016-04-22 15:30:00,11.61,11.68,11.6,11.66,846707.0,10.6726,10.737,10.6634,10.7186,846707.0
2016-04-22 15:40:00,11.66,11.67,11.61,11.65,922880.0,10.7186,10.7278,10.6726,10.7094,922880.0
2016-04-22 15:50:00,11.65,11.7,11.64,11.66,1935400.0,10.7094,10.7554,10.7002,10.7186,1935400.0
2016-04-25 09:30:00,11.59,11.66,11.32,11.58,3049229.0,10.6543,10.7186,10.406,10.6451,3049229.0
2016-04-25 09:40:00,11.57,11.76,11.45,11.56,1435908.0,10.6359,10.8105,10.5256,10.6267,1435908.0
2016-04-25 09:50:00,11.56,11.62,11.49,11.55,1203733.0,10.6267,10.6818,10.5623,10.6175,1203733.0
2016-04-25 10:00:00,11.54,11.64,11.47,11.48,1229133.0,10.6083,10.7002,10.5439,10.5531,1229133.0
2016-04-25 10:10:00,11.48,11.53,11.43,11.49,1070622.0,10.5531,10.5991,10.5072,10.5623,1070622.0
2016-04-25 10:20:00,11.5,11.57,11.45,11.49,979935.0,10.5715,10.6359,10.5256,10.5623,979935.0
2016-04-25 10:30:00,11.49,11.54,11.43,11.45,791473.0,10.5623,10.6083,10.5072,10.5256,791473.0
2016-04-25 10:40:00,11.45,11.46,11.32,11.34,1136127.0,10.5256,10.5347,10.406,10.4244,1136127.0
2016-04-25 10:50:00,11.33,11.34,11.23,11.3,1410318.0,10.4152,10.4244,10.3233,10.3877,1410318.0
2016-04-25 11:00:00,11.3,11.4,11.27,11.34,930678.0,10.3877,10.4796,10.3601,10.4244,930678.0
2016-04-25 11:10:00,11.34,11.41,11.29,11.31,808898.0,10.4244,10.4888,10.3785,10.3969,808898.0
2016-04-25 11:20:00,11.31,11.42,11.31,11.4,604264.0,10.3969,10.498,10.3969,10.4796,604264.0
2016-04-25 11:30:00,11.4,11.43,11.35,11.38,573770.0,10.4796,10.5072,10.4336,10.4612,573770.0
2016-04-25 11:40:00,11.38,11.43,11.33,11.33,506731.0,10.4612,10.5072,10.4152,10.4152,506731.0
2016-04-25 11:50:00,11.34,11.36,11.22,11.26,743227.0,10.4244,10.4428,10.3141,10.3509,743227.0
2016-04-25 12:00:00,11.25,11.29,11.18,11.2,785360.0,10.3417,10.3785,10.2774,10.2957,785360.0
2016-04-25 12:10:00,11.19,11.26,11.17,11.24,649150.0,10.2865,10.3509,10.2682,10.3325,649150.0
2016-04-25 12:20:00,11.24,11.26,11.23,11.26,459980.0,10.3325,10.3509,10.3233,10.3509,459980.0
2016-04-25 12:30:00,11.26,11.3,11.25,11.27,555126.0,10.3509,10.3877,10.3417,10.3601,555126.0
2016-04-25 12:40:00,11.28,11.32,11.26,11.31,501923.0,10.3693,10.406,10.3509,10.3969,501923.0
2016-04-25 12:50:00,11.31,11.36,11.29,11.31,641379.0,10.3969,10.4428,10.3785,10.3969,641379.0
2016-04-25 13:00:00,11.32,11.34,11.25,11.25,571430.0,10.406,10.4244,10.3417,10.3417,571430.0
2016-04-25 13:10:00,11.25,11.33,11.25,11.33,314932.0,10.3417,10.4152,10.3417,10.4152,314932.0
2016-04-25 13:20:00,11.33,11.34,11.28,11.28,351006.0,10.4152,10.4244,10.3693,10.3693,351006.0
2016-04-25 13:30:00,11.28,11.33,11.25,11.29,363326.0,10.3693,10.4152,10.3417,10.3785,363326.0
2016-04-25 13:40:00,11.29,11.3,11.24,11.3,279667.0,10.3785,10.3877,10.3325,10.3877,279667.0
2016-04-25 13:50:00,11.3,11.3,11.23,11.25,604867.0,10.3877,10.3877,10.3233,10.3417,604867.0
2016-04-25 14:00:00,11.25,11.27,11.2,11.2,895578.0,10.3417,10.3601,10.2957,10.2957,895578.0
2016-04-25 14:10:00,11.2,11.24,11.19,11.22,559732.0,10.2957,10.3325,10.2865,10.3141,559732.0
2016-04-25 14:20:00,11.22,11.23,11.16,11.21,662055.0,10.3141,10.3233,10.259,10.3049,662055.0
2016-04-25 14:30:00,11.21,11.27,11.2,11.21,572481.0,10.3049,10.3601,10.2957,10.3049,572481.0
2016-04-25 14:40:00,11.21,11.22,11.17,11.2,625842.0,10.3049,10.3141,10.2682,10.2957,625842.0
2016-04-25 14:50:00,11.21,11.24,11.16,11.2,748763.0,10.3049,10.3325,10.259,10.2957,748763.0
2016-04-25 15:00:00,11.2,11.24,11.19,11.23,774877.0,10.2957,10.3325,10.2865,10.3233,774877.0
2016-04-25 15:10:00,11.23,11.25,11.21,11.24,754846.0,10.3233,10.3417,10.3049,10.3325,754846.0
2016-04-25 15:20:00,11.24,11.25,11.22,11.25,632539.0,10.3325,10.3417,10.3141,10.3417,632539.0
2016-04-25 15:30:00,11.25,11.32,11.23,11.32,1169148.0,10.3417,10.406,10.3233,10.406,1169148.0
2016-04-25 15:40:00,11.32,11.4,11.29,11.36,2102498.0,10.406,10.4796,10.3785,10.4428,2102498.0
2016-04-25 15:50:00,11.36,11.37,11.3,11.35,2004908.0,10.4428,10.452,10.3877,10.4336,2004908.0
2016-04-26 09:30:00,11.29,11.35,10.93,10.95,3339847.0,10.3785,10.4336,10.0475,10.0659,3339847.0
2016-04-26 09:40:00,10.95,11.07,10.7,10.84,3782383.0,10.0659,10.1762,9.8361,9.9648,3782383.0
2016-04-26 09:50:00,10.84,10.85,10.56,10.7,4114159.0,9.9648,9.974,9.7074,9.8361,4114159.0
2016-04-26 10:00:00,10.7,11.07,10.68,11.04,3683742.0,9.8361,10.1762,9.8177,10.1487,3683742.0
2016-04-26 10:10:00,11.04,11.06,10.9,11.01,2323330.0,10.1487,10.167,10.02,10.1211,2323330.0
2016-04-26 10:20:00,11.02,11.17,10.86,10.9,3220781.0,10.1303,10.2682,9.9832,10.02,3220781.0
2016-04-26 10:30:00,10.89,10.95,10.81,10.92,1592988.0,10.0108,10.0659,9.9372,10.0383,1592988.0
2016-04-26 10:40:00,10.92,11.13,10.88,11.04,1630700.0,10.0383,10.2314,10.0016,10.1487,1630700.0
2016-04-26 10:50:00,11.04,11.06,10.94,11.01,1176038.0,10.1487,10.167,10.0567,10.1211,1176038.0
2016-04-26 11:00:00,11.01,11.09,11.0,11.04,1625864.0,10.1211,10.1946,10.1119,10.1487,1625864.0
2016-04-26 11:10:00,11.05,11.21,11.04,11.12,1708085.0,10.1578,10.3049,10.1487,10.2222,1708085.0
2016-04-26 11:20:00,11.12,11.18,11.06,11.16,1043514.0,10.2222,10.2774,10.167,10.259,1043514.0
2016-04-26 11:30:00,11.17,11.2,11.14,11.18,962559.0,10.2682,10.2957,10.2406,10.2774,962559.0
2016-04-26 11:40:00,11.17,11.42,11.16,11.41,1284874.0,10.2682,10.498,10.259,10.4888,1284874.0
2016-04-26 11:50:00,11.42,11.43,11.29,11.29,1718101.0,10.498,10.5072,10.3785,10.3785,1718101.0
2016-04-26 12:00:00,11.3,11.34,11.21,11.22,974454.0,10.3877,10.4244,10.3049,10.3141,974454.0
2016-04-26 12:10:00,11.23,11.28,11.19,11.26,594968.0,10.3233,10.3693,10.2865,10.3509,594968.0
2016-04-26 12:20:00,11.26,11.26,11.15,11.19,767469.0,10.3509,10.3509,10.2498,10.2865,767469.0
2016-04-26 12:30:00,11.19,11.2,11.14,11.17,401966.0,10.2865,10.2957,10.2406,10.2682,401966.0
2016-04-26 12:40:00,11.18,11.25,11.17,11.23,441670.0,10.2774,10.3417,10.2682,10.3233,441670.0
2016-04-26 12:50:00,11.23,11.26,11.19,11.24,399514.0,10.3233,10.3509,10.2865,10.3325,399514.0
2016-04-26 13:00:00,11.23,11.26,11.22,11.25,469442.0,10.3233,10.3509,10.3141,10.3417,469442.0
2016-04-26 13:10:00,11.24,11.25,11.2,11.23,493260.0,10.3325,10.3417,10.2957,10.3233,493260.0
2016-04-26 13:20:00,11.24,11.29,11.2,11.28,644704.0,10.3325,10.3785,10.2957,10.3693,644704.0
2016-04-26 13:30:00,11.27,11.32,11.27,11.3,784012.0,10.3601,10.406,10.3601,10.3877,784012.0
2016-04-26 13:40:00,11.3,11.3,11.23,11.26,513328.0,10.3877,10.3877,10.3233,10.3509,513328.0
2016-04-26 13:50:00,11.26,11.29,11.24,11.28,977175.0,10.3509,10.3785,10.3325,10.3693,977175.0
2016-04-26 14:00:00,11.28,11.35,11.26,11.31,874670.0,10.3693,10.4336,10.3509,10.3969,874670.0
2016-04-26 14:10:00,11.32,11.46,11.29,11.46,1455034.0,10.406,10.5347,10.3785,10.5347,1455034.0
2016-04-26 14:20:00,11.46,11.48,11.4,11.43,1324444.0,10.5347,10.5531,10.4796,10.5072,1324444.0
2016-04-26 14:30:00,11.43,11.53,11.43,11.45,1265814.0,10.5072,10.5991,10.5072,10.5256,1265814.0
2016-04-26 14:40:00,11.45,11.59,11.45,11.56,1244683.0,10.5256,10.6543,10.5256,10.6267,1244683.0
2016-04-26 14:50:00,11.56,11.6,11.52,11.6,762142.0,10.6267,10.6634,10.5899,10.6634,762142.0
2016-04-26 15:00:00,11.6,11.6,11.46,11.47,1075269.0,10.6634,10.6634,10.5347,10.5439,1075269.0
2016-04-26 15:10:00,11.46,11.52,11.45,11.45,585529.0,10.5347,10.5899,10.5256,10.5256,585529.0
2016-04-26 15:20:00,11.46,11.51,11.45,11.5,609706.0,10.5347,10.5807,10.5256,10.5715,609706.0
2016-04-26 15:30:00,11.49,11.53,11.48,11.51,748636.0,10.5623,10.5991,10.5531,10.5807,748636.0
2016-04-26 15:40:00,11.51,11.51,11.47,11.49,862018.0,10.5807,10.5807,10.5439,10.5623,862018.0
2016-04-26 15:50:00,11.49,11.52,11.43,11.48,2415628.0,10.5623,10.5899,10.5072,10.5531,2415628.0
2016-04-27 09:30:00,11.69,11.99,11.58,11.89,3755738.0,10.7462,11.022,10.6451,10.93,3755738.0
2016-04-27 09:40:00,11.89,11.92,11.74,11.8,1999567.0,10.93,10.9576,10.7921,10.8473,1999567.0
2016-04-27 09:50:00,11.8,11.99,11.79,11.94,2250711.0,10.8473,11.022,10.8381,10.976,2250711.0
2016-04-27 10:00:00,11.94,12.08,11.9,12.0,1640693.0,10.976,11.1047,10.9392,11.0311,1640693.0
2016-04-27 10:10:00,12.0,12.1,11.95,12.08,1383381.0,11.0311,11.1231,10.9852,11.1047,1383381.0
2016-04-27 10:20:00,12.09,12.24,12.08,12.12,1788368.0,11.1139,11.2518,11.1047,11.1415,1788368.0
2016-04-27 10:30:00,12.12,12.13,11.88,11.9,2422723.0,11.1415,11.1507,10.9208,10.9392,2422723.0
2016-04-27 10:40:00,11.9,11.97,11.87,11.88,1234351.0,10.9392,11.0036,10.9116,10.9208,1234351.0
2016-04-27 10:50:00,11.87,11.89,11.7,11.8,2104438.0,10.9116,10.93,10.7554,10.8473,2104438.0
2016-04-27 11:00:00,11.79,11.87,11.71,11.86,1021717.0,10.8381,10.9116,10.7646,10.9025,1021717.0
2016-04-27 11:10:00,11.86,11.9,11.79,11.89,1211263.0,10.9025,10.9392,10.8381,10.93,1211263.0
2016-04-27 11:20:00,11.89,11.98,11.83,11.97,1094381.0,10.93,11.0128,10.8749,11.0036,1094381.0
2016-04-27 11:30:00,11.96,11.99,11.86,11.91,981784.0,10.9944,11.022,10.9025,10.9484,981784.0
2016-04-27 11:40:00,11.92,11.96,11.86,11.94,674537.0,10.9576,10.9944,10.9025,10.976,674537.0
2016-04-27 11:50:00,11.94,11.97,11.93,11.96,493064.0,10.976,11.0036,10.9668,10.9944,493064.0
2016-04-27 12:00:00,11.96,11.96,11.89,11.94,467085.0,10.9944,10.9944,10.93,10.976,467085.0
2016-04-27 12:10:00,11.95,12.0,11.93,11.97,572846.0,10.9852,11.0311,10.9668,11.0036,572846.0
2016-04-27 12:20:00,11.98,12.04,11.97,12.01,758329.0,11.0128,11.0679,11.0036,11.0403,758329.0
2016-04-27 12:30:00,12.01,12.14,12.01,12.12,1024843.0,11.0403,11.1598,11.0403,11.1415,1024843.0
2016-04-27 12:40:00,12.11,12.21,12.09,12.16,1378590.0,11.1323,11.2242,11.1139,11.1782,1378590.0
2016-04-27 12:50:00,12.15,12.2,12.13,12.17,876266.0,11.169,11.215,11.1507,11.1874,876266.0
2016-04-27 13:00:00,12.17,12.18,12.14,12.17,749047.0,11.1874,11.1966,11.1598,11.1874,749047.0
2016-04-27 13:10:00,12.18,12.2,12.15,12.15,664575.0,11.1966,11.215,11.169,11.169,664575.0
2016-04-27 13:20:00,12.15,12.16,12.1,12.12,862539.0,11.169,11.1782,11.1231,11.1415,862539.0
2016-04-27 13:30:00,12.12,12.2,12.11,12.16,556988.0,11.1415,11.215,11.1323,11.1782,556988.0
2016-04-27 13:40:00,12.15,12.19,12.15,12.16,510645.0,11.169,11.2058,11.169,11.1782,510645.0
2016-04-27 13:50:00,12.17,12.18,12.14,12.16,479284.0,11.1874,11.1966,11.1598,11.1782,479284.0
2016-04-27 14:00:00,12.15,12.26,12.04,12.22,1872366.0,11.169,11.2702,11.0679,11.2334,1872366.0
2016-04-27 14:10:00,12.22,12.41,12.22,12.4,2475988.0,11.2334,11.408,11.2334,11.3989,2475988.0
2016-04-27 14:20:00,12.4,12.48,12.35,12.37,1838539.0,11.3989,11.4724,11.3529,11.3713,1838539.0
2016-04-27 14:30:00,12.36,12.52,12.36,12.49,2192338.0,11.3621,11.5092,11.3621,11.4816,2192338.0
2016-04-27 14:40:00,12.5,12.54,12.46,12.53,1513462.0,11.4908,11.5275,11.454,11.5184,1513462.0
2016-04-27 14:50:00,12.52,12.55,12.5,12.53,1015696.0,11.5092,11.5367,11.4908,11.5184,1015696.0
2016-04-27 15:00:00,12.53,12.53,12.45,12.5,1240771.0,11.5184,11.5184,11.4448,11.4908,1240771.0
2016-04-27 15:10:00,12.49,12.53,12.48,12.51,958970.0,11.4816,11.5184,11.4724,11.5,958970.0
2016-04-27 15:20:00,12.51,12.55,12.5,12.55,926221.0,11.5,11.5367,11.4908,11.5367,926221.0
2016-04-27 15:30:00,12.55,12.61,12.54,12.6,1868674.0,11.5367,11.5919,11.5275,11.5827,1868674.0
2016-04-27 15:40:00,12.6,12.65,12.59,12.63,2136915.0,11.5827,11.6287,11.5735,11.6103,2136915.0
2016-04-27 15:50:00,12.63,12.67,12.62,12.65,4050618.0,11.6103,11.6471,11.6011,11.6287,4050618.0
2016-04-28 09:30:00,12.66,13.12,12.61,12.88,5397546.0,11.6379,12.0607,11.5919,11.8401,5397546.0
2016-04-28 09:40:00,12.88,12.99,12.76,12.82,2975323.0,11.8401,11.9412,11.7298,11.7849,2975323.0
2016-04-28 09:50:00,12.82,13.15,12.78,13.13,2851702.0,11.7849,12.0883,11.7482,12.0699,2851702.0
2016-04-28 10:00:00,13.12,13.36,13.09,13.31,3461147.0,12.0607,12.2813,12.0331,12.2354,3461147.0
2016-04-28 10:10:00,13.32,13.33,13.14,13.26,2775774.0,12.2446,12.2538,12.0791,12.1894,2775774.0
2016-04-28 10:20:00,13.27,13.29,13.05,13.19,2383929.0,12.1986,12.217,11.9964,12.1251,2383929.0
2016-04-28 10:30:00,13.19,13.29,13.17,13.22,2349719.0,12.1251,12.217,12.1067,12.1526,2349719.0
2016-04-28 10:40:00,13.22,13.23,13.16,13.17,1183945.0,12.1526,12.1618,12.0975,12.1067,1183945.0
2016-04-28 10:50:00,13.18,13.2,13.06,13.1,1289935.0,12.1159,12.1343,12.0056,12.0423,1289935.0
2016-04-28 11:00:00,13.1,13.2,12.97,12.97,1704787.0,12.0423,12.1343,11.9228,11.9228,1704787.0
2016-04-28 11:10:00,12.97,13.09,12.94,13.05,1331503.0,11.9228,12.0331,11.8953,11.9964,1331503.0
2016-04-28 11:20:00,13.06,13.17,13.05,13.16,846133.0,12.0056,12.1067,11.9964,12.0975,846133.0
2016-04-28 11:30:00,13.16,13.2,13.13,13.19,830870.0,12.0975,12.1343,12.0699,12.1251,830870.0
2016-04-28 11:40:00,13.19,13.2,13.09,13.1,649847.0,12.1251,12.1343,12.0331,12.0423,649847.0
2016-04-28 11:50:00,13.11,13.17,13.09,13.1,887164.0,12.0515,12.1067,12.0331,12.0423,887164.0
2016-04-28 12:00:00,13.11,13.16,13.07,13.08,862057.0,12.0515,12.0975,12.0148,12.024,862057.0
2016-04-28 12:10:00,13.08,13.12,12.96,12.98,1466330.0,12.024,12.0607,11.9136,11.932,1466330.0
2016-04-28 12:20:00,12.98,13.07,12.94,13.06,1286925.0,11.932,12.0148,11.8953,12.0056,1286925.0
2016-04-28 12:30:00,13.06,13.14,13.04,13.12,753840.0,12.0056,12.0791,11.9872,12.0607,753840.0
2016-04-28 12:40:00,13.13,13.17,13.1,13.16,691367.0,12.0699,12.1067,12.0423,12.0975,691367.0
2016-04-28 12:50:00,13.16,13.2,13.15,13.2,549632.0,12.0975,12.1343,12.0883,12.1343,549632.0
2016-04-28 13:00:00,13.2,13.21,13.13,13.15,843394.0,12.1343,12.1435,12.0699,12.0883,843394.0
2016-04-28 13:10:00,13.16,13.16,13.05,13.11,559912.0,12.0975,12.0975,11.9964,12.0515,559912.0
2016-04-28 13:20:00,13.11,13.15,13.09,13.15,622470.0,12.0515,12.0883,12.0331,12.0883,622470.0
2016-04-28 13:30:00,13.15,13.2,13.14,13.19,455714.0,12.0883,12.1343,12.0791,12.1251,455714.0
2016-04-28 13:40:00,13.2,13.2,13.15,13.18,463995.0,12.1343,12.1343,12.0883,12.1159,463995.0
2016-04-28 13:50:00,13.19,13.27,13.18,13.22,793287.0,12.1251,12.1986,12.1159,12.1526,793287.0
2016-04-28 14:00:00,13.22,13.25,13.2,13.21,647953.0,12.1526,12.1802,12.1343,12.1435,647953.0
2016-04-28 14:10:00,13.21,13.25,13.2,13.2,970209.0,12.1435,12.1802,12.1343,12.1343,970209.0
2016-04-28 14:20:00,13.2,13.23,13.19,13.23,855213.0,12.1343,12.1618,12.1251,12.1618,855213.0
2016-04-28 14:30:00,13.22,13.24,13.2,13.21,673226.0,12.1526,12.171,12.1343,12.1435,673226.0
2016-04-28 14:40:00,13.21,13.23,13.2,13.21,426460.0,12.1435,12.1618,12.1343,12.1435,426460.0
2016-04-28 14:50:00,13.21,13.23,13.15,13.18,1361314.0,12.1435,12.1618,12.0883,12.1159,1361314.0
2016-04-28 15:00:00,13.18,13.22,13.13,13.17,1363707.0,12.1159,12.1526,12.0699,12.1067,1363707.0
2016-04-28 15:10:00,13.17,13.17,13.0,13.0,2457966.0,12.1067,12.1067,11.9504,11.9504,2457966.0
2016-04-28 15:20:00,13.0,13.02,12.71,12.73,2921124.0,11.9504,11.9688,11.6838,11.7022,2921124.0
2016-04-28 15:30:00,12.72,12.85,12.64,12.84,2253739.0,11.693,11.8125,11.6195,11.8033,2253739.0
2016-04-28 15:40:00,12.85,12.9,12.78,12.82,1668301.0,11.8125,11.8585,11.7482,11.7849,1668301.0
2016-04-28 15:50:00,12.82,12.83,12.63,12.64,4470958.0,11.7849,11.7941,11.6103,11.6195,4470958.0
2016-04-29 09:30:00,13.11,13.5,13.05,13.46,4346089.0,12.0515,12.41,11.9964,12.3733,4346089.0
2016-04-29 09:40:00,13.45,13.75,13.45,13.65,4385441.0,12.3641,12.6399,12.3641,12.5479,4385441.0
2016-04-29 09:50:00,13.65,13.71,13.42,13.46,3445186.0,12.5479,12.6031,12.3365,12.3733,3445186.0
2016-04-29 10:00:00,13.46,13.69,13.34,13.67,3852306.0,12.3733,12.5847,12.263,12.5663,3852306.0
2016-04-29 10:10:00,13.68,13.78,13.66,13.75,3395937.0,12.5755,12.6674,12.5571,12.6399,3395937.0
2016-04-29 10:20:00,13.74,13.94,13.74,13.94,3717223.0,12.6307,12.8145,12.6307,12.8145,3717223.0
2016-04-29 10:30:00,13.93,14.04,13.91,14.03,3656356.0,12.8053,12.9064,12.7869,12.8973,3656356.0
2016-04-29 10:40:00,14.03,14.03,13.85,13.88,2307147.0,12.8973,12.8973,12.7318,12.7594,2307147.0
2016-04-29 10:50:00,13.89,13.92,13.81,13.82,1569710.0,12.7686,12.7961,12.695,12.7042,1569710.0
2016-04-29 11:00:00,13.81,13.99,13.81,13.96,1883693.0,12.695,12.8605,12.695,12.8329,1883693.0
2016-04-29 11:10:00,13.96,13.99,13.84,13.85,1640908.0,12.8329,12.8605,12.7226,12.7318,1640908.0
2016-04-29 11:20:00,13.85,13.87,13.7,13.7,1955978.0,12.7318,12.7502,12.5939,12.5939,1955978.0
2016-04-29 11:30:00,13.7,13.75,13.56,13.7,2941719.0,12.5939,12.6399,12.4652,12.5939,2941719.0
2016-04-29 11:40:00,13.7,13.7,13.59,13.69,1931437.0,12.5939,12.5939,12.4928,12.5847,1931437.0
2016-04-29 11:50:00,13.68,13.78,13.67,13.73,1458883.0,12.5755,12.6674,12.5663,12.6215,1458883.0
2016-04-29 12:00:00,13.73,13.75,13.61,13.66,1077043.0,12.6215,12.6399,12.5112,12.5571,1077043.0
2016-04-29 12:10:00,13.67,13.69,13.57,13.64,854431.0,12.5663,12.5847,12.4744,12.5387,854431.0
2016-04-29 12:20:00,13.64,13.74,13.63,13.71,863614.0,12.5387,12.6307,12.5295,12.6031,863614.0
2016-04-29 12:30:00,13.71,13.88,13.69,13.85,1032517.0,12.6031,12.7594,12.5847,12.7318,1032517.0
2016-04-29 12:40:00,13.86,13.86,13.78,13.84,750486.0,12.741,12.741,12.6674,12.7226,750486.0
2016-04-29 12:50:00,13.83,13.9,13.77,13.81,738444.0,12.7134,12.7777,12.6582,12.695,738444.0
2016-04-29 13:00:00,13.82,13.85,13.75,13.83,675121.0,12.7042,12.7318,12.6399,12.7134,675121.0
2016-04-29 13:10:00,13.83,13.89,13.81,13.83,673802.0,12.7134,12.7686,12.695,12.7134,673802.0
2016-04-29 13:20:00,13.84,13.92,13.82,13.87,2112117.0,12.7226,12.7961,12.7042,12.7502,2112117.0
2016-04-29 13:30:00,13.88,13.9,13.85,13.89,775128.0,12.7594,12.7777,12.7318,12.7686,775128.0
2016-04-29 13:40:00,13.9,13.9,13.77,13.81,1226752.0,12.7777,12.7777,12.6582,12.695,1226752.0
2016-04-29 13:50:00,13.8,13.93,13.8,13.89,1999256.0,12.6858,12.8053,12.6858,12.7686,1999256.0
2016-04-29 14:00:00,13.89,13.92,13.83,13.84,890570.0,12.7686,12.7961,12.7134,12.7226,890570.0
2016-04-29 14:10:00,13.85,13.85,13.66,13.76,1677408.0,12.7318,12.7318,12.5571,12.649,1677408.0
2016-04-29 14:20:00,13.76,13.89,13.73,13.87,1043031.0,12.649,12.7686,12.6215,12.7502,1043031.0
2016-04-29 14:30:00,13.87,13.88,13.74,13.78,616469.0,12.7502,12.7594,12.6307,12.6674,616469.0
2016-04-29 14:40:00,13.77,13.81,13.72,13.76,705688.0,12.6582,12.695,12.6123,12.649,705688.0
2016-04-29 14:50:00,13.76,13.8,13.68,13.78,799739.0,12.649,12.6858,12.5755,12.6674,799739.0
2016-04-29 15:00:00,13.79,13.91,13.77,13.86,1134965.0,12.6766,12.7869,12.6582,12.741,1134965.0
2016-04-29 15:10:00,13.87,13.97,13.86,13.96,1270026.0,12.7502,12.8421,12.741,12.8329,1270026.0
2016-04-29 15:20:00,13.96,13.99,13.86,13.89,1563929.0,12.8329,12.8605,12.741,12.7686,1563929.0
2016-04-29 15:30:00,13.89,14.0,13.88,13.96,1259327.0,12.7686,12.8697,12.7594,12.8329,1259327.0
2016-04-29 15:40:00,13.97,14.06,13.96,14.01,1808266.0,12.8421,12.9248,12.8329,12.8789,1808266.0
2016-04-29 15:50:00,14.0,14.02,13.96,14.01,2717651.0,12.8697,12.8881,12.8329,12.8789,2717651.0
2016-05-02 09:30:00,14.03,14.04,13.6,13.83,4360516.0,12.8973,12.9064,12.502,12.7134,4360516.0
2016-05-02 09:40:00,13.83,13.85,13.56,13.7,2343797.0,12.7134,12.7318,12.4652,12.5939,2343797.0
2016-05-02 09:50:00,13.7,13.88,13.61,13.71,2068094.0,12.5939,12.7594,12.5112,12.6031,2068094.0
2016-05-02 10:00:00,13.71,13.73,13.55,13.59,2156194.0,12.6031,12.6215,12.456,12.4928,2156194.0
2016-05-02 10:10:00,13.6,13.74,13.52,13.56,1984583.0,12.502,12.6307,12.4284,12.4652,1984583.0
2016-05-02 10:20:00,13.57,13.69,13.55,13.63,1290855.0,12.4744,12.5847,12.456,12.5295,1290855.0
2016-05-02 10:30:00,13.63,13.66,13.53,13.66,1165560.0,12.5295,12.5571,12.4376,12.5571,1165560.0
2016-05-02 10:40:00,13.66,13.71,13.63,13.63,1003966.0,12.5571,12.6031,12.5295,12.5295,1003966.0
2016-05-02 10:50:00,13.63,13.81,13.59,13.72,1404989.0,12.5295,12.695,12.4928,12.6123,1404989.0
2016-05-02 11:00:00,13.72,13.78,13.7,13.77,1165200.0,12.6123,12.6674,12.5939,12.6582,1165200.0
2016-05-02 11:10:00,13.76,13.91,13.76,13.82,1630852.0,12.649,12.7869,12.649,12.7042,1630852.0
2016-05-02 11:20:00,13.83,13.87,13.66,13.7,1125760.0,12.7134,12.7502,12.5571,12.5939,1125760.0
2016-05-02 11:30:00,13.7,13.79,13.63,13.75,946224.0,12.5939,12.6766,12.5295,12.6399,946224.0
2016-05-02 11:40:00,13.75,13.79,13.62,13.66,884131.0,12.6399,12.6766,12.5204,12.5571,884131.0
2016-05-02 11:50:00,13.65,13.66,13.44,13.46,1605416.0,12.5479,12.5571,12.3549,12.3733,1605416.0
2016-05-02 12:00:00,13.46,13.54,13.43,13.51,942288.0,12.3733,12.4468,12.3457,12.4192,942288.0
2016-05-02 12:10:00,13.5,13.54,13.48,13.5,575315.0,12.41,12.4468,12.3917,12.41,575315.0
2016-05-02 12:20:00,13.51,13.53,13.31,13.34,1199829.0,12.4192,12.4376,12.2354,12.263,1199829.0
2016-05-02 12:30:00,13.35,13.46,13.34,13.41,727518.0,12.2722,12.3733,12.263,12.3273,727518.0
2016-05-02 12:40:00,13.41,13.46,13.39,13.41,559868.0,12.3273,12.3733,12.3089,12.3273,559868.0
2016-05-02 12:50:00,13.41,13.51,13.38,13.49,753280.0,12.3273,12.4192,12.2997,12.4008,753280.0
2016-05-02 13:00:00,13.49,13.57,13.46,13.47,622042.0,12.4008,12.4744,12.3733,12.3825,622042.0
2016-05-02 13:10:00,13.47,13.59,13.45,13.58,732463.0,12.3825,12.4928,12.3641,12.4836,732463.0
2016-05-02 13:20:00,13.57,13.66,13.54,13.64,674955.0,12.4744,12.5571,12.4468,12.5387,674955.0
2016-05-02 13:30:00,13.65,13.67,13.54,13.57,664441.0,12.5479,12.5663,12.4468,12.4744,664441.0
2016-05-02 13:40:00,13.57,13.61,13.54,13.61,498184.0,12.4744,12.5112,12.4468,12.5112,498184.0
2016-05-02 13:50:00,13.61,13.62,13.51,13.51,511321.0,12.5112,12.5204,12.4192,12.4192,511321.0
2016-05-02 14:00:00,13.52,13.57,13.49,13.5,634087.0,12.4284,12.4744,12.4008,12.41,634087.0
2016-05-02 14:10:00,13.5,13.64,13.49,13.63,764730.0,12.41,12.5387,12.4008,12.5295,764730.0
2016-05-02 14:20:00,13.63,13.7,13.61,13.63,966251.0,12.5295,12.5939,12.5112,12.5295,966251.0
2016-05-02 14:30:00,13.63,13.65,13.56,13.58,666080.0,12.5295,12.5479,12.4652,12.4836,666080.0
2016-05-02 14:40:00,13.58,13.6,13.5,13.52,449511.0,12.4836,12.502,12.41,12.4284,449511.0
2016-05-02 14:50:00,13.52,13.53,13.43,13.52,765913.0,12.4284,12.4376,12.3457,12.4284,765913.0
2016-05-02 15:00:00,13.52,13.53,13.46,13.49,530492.0,12.4284,12.4376,12.3733,12.4008,530492.0
2016-05-02 15:10:00,13.49,13.56,13.48,13.55,538883.0,12.4008,12.4652,12.3917,12.456,538883.0
2016-05-02 15:20:00,13.55,13.56,13.47,13.5,723034.0,12.456,12.4652,12.3825,12.41,723034.0
2016-05-02 15:30:00,13.5,13.59,13.49,13.56,1176123.0,12.41,12.4928,12.4008,12.4652,1176123.0
2016-05-02 15:40:00,13.55,13.58,13.55,13.55,1036695.0,12.456,12.4836,12.456,12.456,1036695.0
2016-05-02 15:50:00,13.55,13.58,13.53,13.56,2028718.0,12.456,12.4836,12.4376,12.4652,2028718.0
2016-05-03 09:30:00,13.04,13.08,12.83,12.93,4149619.0,11.9872,12.024,11.7941,11.8861,4149619.0
2016-05-03 09:40:00,12.93,12.97,12.78,12.81,2793626.0,11.8861,11.9228,11.7482,11.7758,2793626.0
2016-05-03 09:50:00,12.81,12.85,12.62,12.65,2687710.0,11.7758,11.8125,11.6011,11.6287,2687710.0
2016-05-03 10:00:00,12.64,12.72,12.51,12.53,3147337.0,11.6195,11.693,11.5,11.5184,3147337.0
2016-05-03 10:10:00,12.52,12.57,12.42,12.55,3298053.0,11.5092,11.5551,11.4172,11.5367,3298053.0
2016-05-03 10:20:00,12.55,12.62,12.43,12.44,2081825.0,11.5367,11.6011,11.4264,11.4356,2081825.0
2016-05-03 10:30:00,12.45,12.46,12.29,12.37,2386523.0,11.4448,11.454,11.2977,11.3713,2386523.0
2016-05-03 10:40:00,12.37,12.46,12.31,12.42,2246341.0,11.3713,11.454,11.3161,11.4172,2246341.0
2016-05-03 10:50:00,12.43,12.51,12.25,12.25,2313327.0,11.4264,11.5,11.261,11.261,2313327.0
2016-05-03 11:00:00,12.26,12.38,12.22,12.34,1595312.0,11.2702,11.3805,11.2334,11.3437,1595312.0
2016-05-03 11:10:00,12.35,12.37,12.26,12.36,1099414.0,11.3529,11.3713,11.2702,11.3621,1099414.0
2016-05-03 11:20:00,12.36,12.42,12.32,12.4,1087305.0,11.3621,11.4172,11.3253,11.3989,1087305.0
2016-05-03 11:30:00,12.39,12.5,12.35,12.5,1411109.0,11.3897,11.4908,11.3529,11.4908,1411109.0
2016-05-03 11:40:00,12.5,12.53,12.42,12.45,1155489.0,11.4908,11.5184,11.4172,11.4448,1155489.0
2016-05-03 11:50:00,12.45,12.48,12.32,12.34,934750.0,11.4448,11.4724,11.3253,11.3437,934750.0
2016-05-03 12:00:00,12.34,12.36,12.23,12.27,1165242.0,11.3437,11.3621,11.2426,11.2793,1165242.0
2016-05-03 12:10:00,12.28,12.29,12.21,12.21,797816.0,11.2885,11.2977,11.2242,11.2242,797816.0
2016-05-03 12:20:00,12.21,12.23,12.19,12.2,757426.0,11.2242,11.2426,11.2058,11.215,757426.0
2016-05-03 12:30:00,12.2,12.28,12.19,12.28,542895.0,11.215,11.2885,11.2058,11.2885,542895.0
2016-05-03 12:40:00,12.27,12.3,12.21,12.23,833501.0,11.2793,11.3069,11.2242,11.2426,833501.0
2016-05-03 12:50:00,12.24,12.28,12.22,12.28,495316.0,11.2518,11.2885,11.2334,11.2885,495316.0
2016-05-03 13:00:00,12.28,12.33,12.25,12.32,616416.0,11.2885,11.3345,11.261,11.3253,616416.0
2016-05-03 13:10:00,12.31,12.37,12.27,12.37,753802.0,11.3161,11.3713,11.2793,11.3713,753802.0
2016-05-03 13:20:00,12.37,12.4,12.27,12.33,743113.0,11.3713,11.3989,11.2793,11.3345,743113.0
2016-05-03 13:30:00,12.34,12.34,12.31,12.33,602804.0,11.3437,11.3437,11.3161,11.3345,602804.0
2016-05-03 13:40:00,12.33,12.39,12.26,12.27,714348.0,11.3345,11.3897,11.2702,11.2793,714348.0
2016-05-03 13:50:00,12.27,12.27,12.16,12.18,1351851.0,11.2793,11.2793,11.1782,11.1966,1351851.0
2016-05-03 14:00:00,12.18,12.21,12.12,12.16,995857.0,11.1966,11.2242,11.1415,11.1782,995857.0
2016-05-03 14:10:00,12.16,12.16,12.07,12.1,984317.0,11.1782,11.1782,11.0955,11.1231,984317.0
2016-05-03 14:20:00,12.1,12.1,12.05,12.08,1015295.0,11.1231,11.1231,11.0771,11.1047,1015295.0
2016-05-03 14:30:00,12.08,12.15,12.07,12.14,949533.0,11.1047,11.169,11.0955,11.1598,949533.0
2016-05-03 14:40:00,12.15,12.15,12.05,12.08,943781.0,11.169,11.169,11.0771,11.1047,943781.0
2016-05-03 14:50:00,12.08,12.15,12.07,12.12,794828.0,11.1047,11.169,11.0955,11.1415,794828.0
2016-05-03 15:00:00,12.13,12.16,12.09,12.12,958579.0,11.1507,11.1782,11.1139,11.1415,958579.0
2016-05-03 15:10:00,12.13,12.14,12.08,12.12,586647.0,11.1507,11.1598,11.1047,11.1415,586647.0
2016-05-03 15:20:00,12.12,12.16,12.1,12.11,792095.0,11.1415,11.1782,11.1231,11.1323,792095.0
2016-05-03 15:30:00,12.11,12.13,12.02,12.03,1128962.0,11.1323,11.1507,11.0495,11.0587,1128962.0
2016-05-03 15:40:00,12.03,12.08,12.02,12.05,1257704.0,11.0587,11.1047,11.0495,11.0771,1257704.0
2016-05-03 15:50:00,12.05,12.06,12.0,12.01,3149448.0,11.0771,11.0863,11.0311,11.0403,3149448.0
2016-05-04 09:30:00,12.14,12.37,12.03,12.23,4043051.0,11.1598,11.3713,11.0587,11.2426,4043051.0
2016-05-04 09:40:00,12.23,12.33,12.11,12.32,1935462.0,11.2426,11.3345,11.1323,11.3253,1935462.0
2016-05-04 09:50:00,12.31,12.47,12.26,12.38,2158745.0,11.3161,11.4632,11.2702,11.3805,2158745.0
2016-05-04 10:00:00,12.38,12.51,12.32,12.42,2383396.0,11.3805,11.5,11.3253,11.4172,2383396.0
2016-05-04 10:10:00,12.42,12.44,12.32,12.38,1899740.0,11.4172,11.4356,11.3253,11.3805,1899740.0
2016-05-04 10:20:00,12.37,12.44,12.35,12.44,796399.0,11.3713,11.4356,11.3529,11.4356,796399.0
2016-05-04 10:30:00,12.43,12.44,12.18,12.18,1836347.0,11.4264,11.4356,11.1966,11.1966,1836347.0
2016-05-04 10:40:00,12.19,12.19,11.8,11.82,3059568.0,11.2058,11.2058,10.8473,10.8657,3059568.0
2016-05-04 10:50:00,11.81,11.93,11.77,11.92,2161169.0,10.8565,10.9668,10.8197,10.9576,2161169.0
2016-05-04 11:00:00,11.92,11.96,11.84,11.84,971534.0,10.9576,10.9944,10.8841,10.8841,971534.0
2016-05-04 11:10:00,11.85,11.91,11.64,11.7,1735860.0,10.8933,10.9484,10.7002,10.7554,1735860.0
2016-05-04 11:20:00,11.69,11.71,11.58,11.62,1649193.0,10.7462,10.7646,10.6451,10.6818,1649193.0
2016-05-04 11:30:00,11.63,11.77,11.61,11.73,965374.0,10.691,10.8197,10.6726,10.7829,965374.0
2016-05-04 11:40:00,11.73,11.79,11.67,11.72,617777.0,10.7829,10.8381,10.7278,10.7738,617777.0
2016-05-04 11:50:00,11.72,11.78,11.68,11.72,675853.0,10.7738,10.8289,10.737,10.7738,675853.0
2016-05-04 12:00:00,11.73,11.8,11.71,11.76,680281.0,10.7829,10.8473,10.7646,10.8105,680281.0
2016-05-04 12:10:00,11.76,11.8,11.75,11.76,532697.0,10.8105,10.8473,10.8013,10.8105,532697.0
2016-05-04 12:20:00,11.76,11.8,11.71,11.75,574319.0,10.8105,10.8473,10.7646,10.8013,574319.0
2016-05-04 12:30:00,11.74,11.78,11.71,11.73,309631.0,10.7921,10.8289,10.7646,10.7829,309631.0
2016-05-04 12:40:00,11.73,11.78,11.7,11.75,221045.0,10.7829,10.8289,10.7554,10.8013,221045.0
2016-05-04 12:50:00,11.74,11.75,11.7,11.71,347985.0,10.7921,10.8013,10.7554,10.7646,347985.0
2016-05-04 13:00:00,11.72,11.74,11.7,11.74,533783.0,10.7738,10.7921,10.7554,10.7921,533783.0
2016-05-04 13:10:00,11.73,11.76,11.72,11.76,362819.0,10.7829,10.8105,10.7738,10.8105,362819.0
2016-05-04 13:20:00,11.75,11.77,11.73,11.74,403809.0,10.8013,10.8197,10.7829,10.7921,403809.0
2016-05-04 13:30:00,11.74,11.75,11.71,11.73,371853.0,10.7921,10.8013,10.7646,10.7829,371853.0
2016-05-04 13:40:00,11.73,11.79,11.71,11.75,1771769.0,10.7829,10.8381,10.7646,10.8013,1771769.0
2016-05-04 13:50:00,11.75,11.77,11.71,11.74,855506.0,10.8013,10.8197,10.7646,10.7921,855506.0
2016-05-04 14:00:00,11.74,11.75,11.72,11.73,760034.0,10.7921,10.8013,10.7738,10.7829,760034.0
2016-05-04 14:10:00,11.73,11.75,11.7,11.72,874699.0,10.7829,10.8013,10.7554,10.7738,874699.0
2016-05-04 14:20:00,11.73,11.76,11.65,11.75,948674.0,10.7829,10.8105,10.7094,10.8013,948674.0
2016-05-04 14:30:00,11.76,11.76,11.72,11.73,400976.0,10.8105,10.8105,10.7738,10.7829,400976.0
2016-05-04 14:40:00,11.74,11.77,11.73,11.75,805563.0,10.7921,10.8197,10.7829,10.8013,805563.0
2016-05-04 14:50:00,11.75,11.75,11.7,11.73,355266.0,10.8013,10.8013,10.7554,10.7829,355266.0
2016-05-04 15:00:00,11.73,11.75,11.7,11.74,504834.0,10.7829,10.8013,10.7554,10.7921,504834.0
2016-05-04 15:10:00,11.73,11.79,11.72,11.79,735091.0,10.7829,10.8381,10.7738,10.8381,735091.0
2016-05-04 15:20:00,11.79,11.8,11.74,11.75,492620.0,10.8381,10.8473,10.7921,10.8013,492620.0
2016-05-04 15:30:00,11.75,11.77,11.72,11.77,890071.0,10.8013,10.8197,10.7738,10.8197,890071.0
2016-05-04 15:40:00,11.77,11.8,11.76,11.77,1164617.0,10.8197,10.8473,10.8105,10.8197,1164617.0
2016-05-04 15:50:00,11.77,11.8,11.75,11.79,2239554.0,10.8197,10.8473,10.8013,10.8381,2239554.0
2016-05-05 09:30:00,12.09,12.21,11.83,11.92,3021571.0,11.1139,11.2242,10.8749,10.9576,3021571.0
2016-05-05 09:40:00,11.91,11.99,11.8,11.94,1661677.0,10.9484,11.022,10.8473,10.976,1661677.0
2016-05-05 09:50:00,11.93,12.12,11.9,11.99,1917847.0,10.9668,11.1415,10.9392,11.022,1917847.0
2016-05-05 10:00:00,11.99,12.1,11.9,12.07,1102141.0,11.022,11.1231,10.9392,11.0955,1102141.0
2016-05-05 10:10:00,12.06,12.22,12.0,12.05,1857443.0,11.0863,11.2334,11.0311,11.0771,1857443.0
2016-05-05 10:20:00,12.05,12.09,11.84,11.85,1166975.0,11.0771,11.1139,10.8841,10.8933,1166975.0
2016-05-05 10:30:00,11.85,11.9,11.72,11.75,1427245.0,10.8933,10.9392,10.7738,10.8013,1427245.0
2016-05-05 10:40:00,11.76,11.77,11.69,11.76,1054975.0,10.8105,10.8197,10.7462,10.8105,1054975.0
2016-05-05 10:50:00,11.76,11.83,11.73,11.78,684151.0,10.8105,10.8749,10.7829,10.8289,684151.0
2016-05-05 11:00:00,11.79,11.84,11.76,11.79,525549.0,10.8381,10.8841,10.8105,10.8381,525549.0
2016-05-05 11:10:00,11.78,11.8,11.67,11.72,939291.0,10.8289,10.8473,10.7278,10.7738,939291.0
2016-05-05 11:20:00,11.71,11.72,11.61,11.62,1066841.0,10.7646,10.7738,10.6726,10.6818,1066841.0
2016-05-05 11:30:00,11.62,11.72,11.62,11.63,448102.0,10.6818,10.7738,10.6818,10.691,448102.0
2016-05-05 11:40:00,11.64,11.66,11.55,11.56,969406.0,10.7002,10.7186,10.6175,10.6267,969406.0
2016-05-05 11:50:00,11.57,11.61,11.51,11.54,696430.0,10.6359,10.6726,10.5807,10.6083,696430.0
2016-05-05 12:00:00,11.54,11.57,11.49,11.49,680711.0,10.6083,10.6359,10.5623,10.5623,680711.0
2016-05-05 12:10:00,11.49,11.57,11.44,11.54,924085.0,10.5623,10.6359,10.5164,10.6083,924085.0
2016-05-05 12:20:00,11.53,11.53,11.4,11.41,643603.0,10.5991,10.5991,10.4796,10.4888,643603.0
2016-05-05 12:30:00,11.41,11.48,11.36,11.36,966731.0,10.4888,10.5531,10.4428,10.4428,966731.0
2016-05-05 12:40:00,11.37,11.38,11.29,11.32,1438636.0,10.452,10.4612,10.3785,10.406,1438636.0
2016-05-05 12:50:00,11.32,11.46,11.31,11.44,1711311.0,10.406,10.5347,10.3969,10.5164,1711311.0
2016-05-05 13:00:00,11.43,11.45,11.25,11.29,965134.0,10.5072,10.5256,10.3417,10.3785,965134.0
2016-05-05 13:10:00,11.28,11.31,11.25,11.29,779065.0,10.3693,10.3969,10.3417,10.3785,779065.0
2016-05-05 13:20:00,11.28,11.3,11.18,11.18,890811.0,10.3693,10.3877,10.2774,10.2774,890811.0
2016-05-05 13:30:00,11.19,11.27,11.13,11.19,1733103.0,10.2865,10.3601,10.2314,10.2865,1733103.0
2016-05-05 13:40:00,11.19,11.25,11.18,11.2,1219217.0,10.2865,10.3417,10.2774,10.2957,1219217.0
2016-05-05 13:50:00,11.2,11.22,11.11,11.11,920807.0,10.2957,10.3141,10.213,10.213,920807.0
2016-05-05 14:00:00,11.12,11.25,11.08,11.22,1158015.0,10.2222,10.3417,10.1854,10.3141,1158015.0
2016-05-05 14:10:00,11.23,11.24,11.13,11.14,1337139.0,10.3233,10.3325,10.2314,10.2406,1337139.0
2016-05-05 14:20:00,11.14,11.32,11.13,11.29,2403450.0,10.2406,10.406,10.2314,10.3785,2403450.0
2016-05-05 14:30:00,11.29,11.36,11.27,11.36,1390385.0,10.3785,10.4428,10.3601,10.4428,1390385.0
2016-05-05 14:40:00,11.36,11.42,11.35,11.38,1022161.0,10.4428,10.498,10.4336,10.4612,1022161.0
2016-05-05 14:50:00,11.38,11.38,11.24,11.25,1201836.0,10.4612,10.4612,10.3325,10.3417,1201836.0
2016-05-05 15:00:00,11.24,11.29,11.2,11.28,809855.0,10.3325,10.3785,10.2957,10.3693,809855.0
2016-05-05 15:10:00,11.28,11.33,11.23,11.29,902461.0,10.3693,10.4152,10.3233,10.3785,902461.0
2016-05-05 15:20:00,11.29,11.32,11.26,11.3,637597.0,10.3785,10.406,10.3509,10.3877,637597.0
2016-05-05 15:30:00,11.3,11.33,11.26,11.28,1173057.0,10.3877,10.4152,10.3509,10.3693,1173057.0
2016-05-05 15:40:00,11.28,11.33,11.27,11.31,1383613.0,10.3693,10.4152,10.3601,10.3969,1383613.0
2016-05-05 15:50:00,11.3,11.31,11.24,11.28,2561553.0,10.3877,10.3969,10.3325,10.3693,2561553.0
2016-05-06 09:30:00,11.14,11.84,11.13,11.67,3419263.0,10.2406,10.8841,10.2314,10.7278,3419263.0
2016-05-06 09:40:00,11.68,11.9,11.64,11.79,2987153.0,10.737,10.9392,10.7002,10.8381,2987153.0
2016-05-06 09:50:00,11.77,11.85,11.72,11.74,1684042.0,10.8197,10.8933,10.7738,10.7921,1684042.0
2016-05-06 10:00:00,11.75,11.96,11.7,11.92,2218185.0,10.8013,10.9944,10.7554,10.9576,2218185.0
2016-05-06 10:10:00,11.92,12.01,11.88,12.01,2731951.0,10.9576,11.0403,10.9208,11.0403,2731951.0
2016-05-06 10:20:00,12.0,12.12,11.95,11.95,3045936.0,11.0311,11.1415,10.9852,10.9852,3045936.0
2016-05-06 10:30:00,11.96,12.03,11.88,11.91,1799121.0,10.9944,11.0587,10.9208,10.9484,1799121.0
2016-05-06 10:40:00,11.91,12.0,11.9,11.96,1162740.0,10.9484,11.0311,10.9392,10.9944,1162740.0
2016-05-06 10:50:00,11.96,12.0,11.72,11.8,1949695.0,10.9944,11.0311,10.7738,10.8473,1949695.0
2016-05-06 11:00:00,11.79,11.84,11.74,11.77,989136.0,10.8381,10.8841,10.7921,10.8197,989136.0
2016-05-06 11:10:00,11.78,11.82,11.74,11.75,1600266.0,10.8289,10.8657,10.7921,10.8013,1600266.0
2016-05-06 11:20:00,11.75,11.93,11.73,11.91,1178906.0,10.8013,10.9668,10.7829,10.9484,1178906.0
2016-05-06 11:30:00,11.91,11.92,11.85,11.86,748799.0,10.9484,10.9576,10.8933,10.9025,748799.0
2016-05-06 11:40:00,11.87,11.9,11.7,11.72,983289.0,10.9116,10.9392,10.7554,10.7738,983289.0
2016-05-06 11:50:00,11.71,11.76,11.61,11.61,954624.0,10.7646,10.8105,10.6726,10.6726,954624.0
2016-05-06 12:00:00,11.62,11.75,11.61,11.71,2224079.0,10.6818,10.8013,10.6726,10.7646,2224079.0
2016-05-06 12:10:00,11.7,11.74,11.68,11.7,394158.0,10.7554,10.7921,10.737,10.7554,394158.0
2016-05-06 12:20:00,11.7,11.75,11.65,11.68,751543.0,10.7554,10.8013,10.7094,10.737,751543.0
2016-05-06 12:30:00,11.68,11.97,11.66,11.96,1854763.0,10.737,11.0036,10.7186,10.9944,1854763.0
2016-05-06 12:40:00,11.97,11.98,11.83,11.86,1132207.0,11.0036,11.0128,10.8749,10.9025,1132207.0
2016-05-06 12:50:00,11.86,11.92,11.83,11.9,625200.0,10.9025,10.9576,10.8749,10.9392,625200.0
2016-05-06 13:00:00,11.9,11.92,11.83,11.85,613508.0,10.9392,10.9576,10.8749,10.8933,613508.0
2016-05-06 13:10:00,11.86,11.9,11.82,11.83,608796.0,10.9025,10.9392,10.8657,10.8749,608796.0
2016-05-06 13:20:00,11.84,11.87,11.79,11.85,786591.0,10.8841,10.9116,10.8381,10.8933,786591.0
2016-05-06 13:30:00,11.85,11.96,11.84,11.92,867422.0,10.8933,10.9944,10.8841,10.9576,867422.0
2016-05-06 13:40:00,11.92,11.92,11.83,11.9,1038744.0,10.9576,10.9576,10.8749,10.9392,1038744.0
2016-05-06 13:50:00,11.9,12.0,11.87,12.0,691327.0,10.9392,11.0311,10.9116,11.0311,691327.0
2016-05-06 14:00:00,12.0,12.0,11.87,11.88,803199.0,11.0311,11.0311,10.9116,10.9208,803199.0
2016-05-06 14:10:00,11.89,11.89,11.8,11.86,661307.0,10.93,10.93,10.8473,10.9025,661307.0
2016-05-06 14:20:00,11.86,11.9,11.83,11.85,468724.0,10.9025,10.9392,10.8749,10.8933,468724.0
2016-05-06 14:30:00,11.84,11.85,11.75,11.79,485752.0,10.8841,10.8933,10.8013,10.8381,485752.0
2016-05-06 14:40:00,11.78,11.83,11.75,11.76,529060.0,10.8289,10.8749,10.8013,10.8105,529060.0
2016-05-06 14:50:00,11.75,11.86,11.75,11.81,415431.0,10.8013,10.9025,10.8013,10.8565,415431.0
2016-05-06 15:00:00,11.8,11.9,11.8,11.88,656710.0,10.8473,10.9392,10.8473,10.9208,656710.0
2016-05-06 15:10:00,11.88,11.9,11.84,11.86,445510.0,10.9208,10.9392,10.8841,10.9025,445510.0
2016-05-06 15:20:00,11.85,11.87,11.83,11.86,380870.0,10.8933,10.9116,10.8749,10.9025,380870.0
2016-05-06 15:30:00,11.86,11.86,11.76,11.76,831024.0,10.9025,10.9025,10.8105,10.8105,831024.0
2016-05-06 15:40:00,11.76,11.77,11.7,11.74,1262841.0,10.8105,10.8197,10.7554,10.7921,1262841.0
2016-05-06 15:50:00,11.74,11.8,11.73,11.79,3136819.0,10.7921,10.8473,10.7829,10.8381,3136819.0
2016-05-09 09:30:00,11.2,11.24,10.87,10.91,5549646.0,10.2957,10.3325,9.9924,10.0292,5549646.0
2016-05-09 09:40:00,10.91,10.91,10.6,10.63,4219370.0,10.0292,10.0292,9.7442,9.7718,4219370.0
2016-05-09 09:50:00,10.63,10.83,10.6,10.8,2778845.0,9.7718,9.9556,9.7442,9.928,2778845.0
2016-05-09 10:00:00,10.79,10.93,10.75,10.84,2197846.0,9.9188,10.0475,9.8821,9.9648,2197846.0
2016-05-09 10:10:00,10.84,10.91,10.71,10.76,1241490.0,9.9648,10.0292,9.8453,9.8913,1241490.0
2016-05-09 10:20:00,10.75,10.78,10.66,10.74,1250625.0,9.8821,9.9096,9.7993,9.8729,1250625.0
2016-05-09 10:30:00,10.74,10.74,10.68,10.7,1203756.0,9.8729,9.8729,9.8177,9.8361,1203756.0
2016-05-09 10:40:00,10.69,10.77,10.69,10.74,1592799.0,9.8269,9.9005,9.8269,9.8729,1592799.0
2016-05-09 10:50:00,10.75,10.8,10.7,10.8,1154200.0,9.8821,9.928,9.8361,9.928,1154200.0
2016-05-09 11:00:00,10.8,10.83,10.78,10.8,611001.0,9.928,9.9556,9.9096,9.928,611001.0
2016-05-09 11:10:00,10.8,10.81,10.74,10.75,1138041.0,9.928,9.9372,9.8729,9.8821,1138041.0
2016-05-09 11:20:00,10.75,10.77,10.66,10.77,1646756.0,9.8821,9.9005,9.7993,9.9005,1646756.0
2016-05-09 11:30:00,10.76,10.77,10.65,10.66,688104.0,9.8913,9.9005,9.7901,9.7993,688104.0
2016-05-09 11:40:00,10.66,10.68,10.61,10.62,914854.0,9.7993,9.8177,9.7534,9.7626,914854.0
2016-05-09 11:50:00,10.61,10.62,10.51,10.51,1369621.0,9.7534,9.7626,9.6614,9.6614,1369621.0
2016-05-09 12:00:00,10.51,10.54,10.41,10.41,1833535.0,9.6614,9.689,9.5695,9.5695,1833535.0
2016-05-09 12:10:00,10.42,10.52,10.37,10.51,1444772.0,9.5787,9.6706,9.5328,9.6614,1444772.0
2016-05-09 12:20:00,10.51,10.61,10.48,10.53,1074909.0,9.6614,9.7534,9.6339,9.6798,1074909.0
2016-05-09 12:30:00,10.54,10.57,10.52,10.55,513922.0,9.689,9.7166,9.6706,9.6982,513922.0
2016-05-09 12:40:00,10.55,10.63,10.55,10.62,684825.0,9.6982,9.7718,9.6982,9.7626,684825.0
2016-05-09 12:50:00,10.62,10.65,10.56,10.65,516321.0,9.7626,9.7901,9.7074,9.7901,516321.0
2016-05-09 13:00:00,10.65,10.76,10.64,10.75,697018.0,9.7901,9.8913,9.781,9.8821,697018.0
2016-05-09 13:10:00,10.76,10.8,10.67,10.67,815068.0,9.8913,9.928,9.8085,9.8085,815068.0
2016-05-09 13:20:00,10.68,10.74,10.66,10.66,760775.0,9.8177,9.8729,9.7993,9.7993,760775.0
2016-05-09 13:30:00,10.66,10.72,10.66,10.68,379943.0,9.7993,9.8545,9.7993,9.8177,379943.0
2016-05-09 13:40:00,10.68,10.73,10.66,10.67,806306.0,9.8177,9.8637,9.7993,9.8085,806306.0
2016-05-09 13:50:00,10.67,10.68,10.59,10.63,837536.0,9.8085,9.8177,9.735,9.7718,837536.0
2016-05-09 14:00:00,10.63,10.63,10.52,10.58,1401185.0,9.7718,9.7718,9.6706,9.7258,1401185.0
2016-05-09 14:10:00,10.57,10.61,10.51,10.53,813112.0,9.7166,9.7534,9.6614,9.6798,813112.0
2016-05-09 14:20:00,10.52,10.59,10.5,10.55,934144.0,9.6706,9.735,9.6523,9.6982,934144.0
2016-05-09 14:30:00,10.55,10.61,10.55,10.57,306140.0,9.6982,9.7534,9.6982,9.7166,306140.0
2016-05-09 14:40:00,10.57,10.57,10.5,10.55,473386.0,9.7166,9.7166,9.6523,9.6982,473386.0
2016-05-09 14:50:00,10.55,10.61,10.55,10.58,671274.0,9.6982,9.7534,9.6982,9.7258,671274.0
2016-05-09 15:00:00,10.57,10.59,10.53,10.55,872733.0,9.7166,9.735,9.6798,9.6982,872733.0
2016-05-09 15:10:00,10.55,10.56,10.5,10.51,584675.0,9.6982,9.7074,9.6523,9.6614,584675.0
2016-05-09 15:20:00,10.51,10.52,10.5,10.51,479476.0,9.6614,9.6706,9.6523,9.6614,479476.0
2016-05-09 15:30:00,10.51,10.57,10.5,10.55,723295.0,9.6614,9.7166,9.6523,9.6982,723295.0
2016-05-09 15:40:00,10.55,10.56,10.5,10.51,651430.0,9.6982,9.7074,9.6523,9.6614,651430.0
2016-05-09 15:50:00,10.51,10.53,10.5,10.51,1953807.0,9.6614,9.6798,9.6523,9.6614,1953807.0
2016-05-10 09:30:00,10.79,10.86,10.62,10.74,2789142.0,9.9188,9.9832,9.7626,9.8729,2789142.0
2016-05-10 09:40:00,10.73,10.74,10.56,10.71,1306639.0,9.8637,9.8729,9.7074,9.8453,1306639.0
2016-05-10 09:50:00,10.71,10.79,10.68,10.71,1087219.0,9.8453,9.9188,9.8177,9.8453,1087219.0
2016-05-10 10:00:00,10.7,10.71,10.62,10.68,841425.0,9.8361,9.8453,9.7626,9.8177,841425.0
2016-05-10 10:10:00,10.69,10.74,10.62,10.65,1008669.0,9.8269,9.8729,9.7626,9.7901,1008669.0
2016-05-10 10:20:00,10.65,10.66,10.52,10.58,1704845.0,9.7901,9.7993,9.6706,9.7258,1704845.0
2016-05-10 10:30:00,10.57,10.61,10.51,10.52,754602.0,9.7166,9.7534,9.6614,9.6706,754602.0
2016-05-10 10:40:00,10.52,10.68,10.51,10.68,793400.0,9.6706,9.8177,9.6614,9.8177,793400.0
2016-05-10 10:50:00,10.68,10.71,10.62,10.69,575646.0,9.8177,9.8453,9.7626,9.8269,575646.0
2016-05-10 11:00:00,10.68,10.71,10.65,10.66,507764.0,9.8177,9.8453,9.7901,9.7993,507764.0
2016-05-10 11:10:00,10.65,10.68,10.63,10.64,393598.0,9.7901,9.8177,9.7718,9.781,393598.0
2016-05-10 11:20:00,10.63,10.64,10.57,10.63,472537.0,9.7718,9.781,9.7166,9.7718,472537.0
2016-05-10 11:30:00,10.62,10.63,10.55,10.61,559327.0,9.7626,9.7718,9.6982,9.7534,559327.0
2016-05-10 11:40:00,10.61,10.68,10.59,10.65,391573.0,9.7534,9.8177,9.735,9.7901,391573.0
2016-05-10 11:50:00,10.65,10.73,10.64,10.71,443877.0,9.7901,9.8637,9.781,9.8453,443877.0
2016-05-10 12:00:00,10.7,10.78,10.7,10.77,339276.0,9.8361,9.9096,9.8361,9.9005,339276.0
2016-05-10 12:10:00,10.78,10.85,10.77,10.84,461044.0,9.9096,9.974,9.9005,9.9648,461044.0
2016-05-10 12:20:00,10.84,10.84,10.8,10.8,379312.0,9.9648,9.9648,9.928,9.928,379312.0
2016-05-10 12:30:00,10.81,10.82,10.79,10.79,276764.0,9.9372,9.9464,9.9188,9.9188,276764.0
2016-05-10 12:40:00,10.8,10.8,10.76,10.77,227840.0,9.928,9.928,9.8913,9.9005,227840.0
2016-05-10 12:50:00,10.76,10.78,10.76,10.78,156878.0,9.8913,9.9096,9.8913,9.9096,156878.0
2016-05-10 13:00:00,10.77,10.8,10.73,10.79,346356.0,9.9005,9.928,9.8637,9.9188,346356.0
2016-05-10 13:10:00,10.79,10.8,10.78,10.79,211585.0,9.9188,9.928,9.9096,9.9188,211585.0
2016-05-10 13:20:00,10.78,10.85,10.78,10.82,662911.0,9.9096,9.974,9.9096,9.9464,662911.0
2016-05-10 13:30:00,10.82,10.93,10.79,10.92,527098.0,9.9464,10.0475,9.9188,10.0383,527098.0
2016-05-10 13:40:00,10.92,10.93,10.87,10.9,379673.0,10.0383,10.0475,9.9924,10.02,379673.0
2016-05-10 13:50:00,10.9,10.98,10.89,10.98,780910.0,10.02,10.0935,10.0108,10.0935,780910.0
2016-05-10 14:00:00,10.97,10.98,10.86,10.87,492616.0,10.0843,10.0935,9.9832,9.9924,492616.0
2016-05-10 14:10:00,10.86,10.93,10.86,10.91,374398.0,9.9832,10.0475,9.9832,10.0292,374398.0
2016-05-10 14:20:00,10.92,10.93,10.88,10.91,239570.0,10.0383,10.0475,10.0016,10.0292,239570.0
2016-05-10 14:30:00,10.9,10.92,10.88,10.88,184004.0,10.02,10.0383,10.0016,10.0016,184004.0
2016-05-10 14:40:00,10.89,10.94,10.88,10.93,307436.0,10.0108,10.0567,10.0016,10.0475,307436.0
2016-05-10 14:50:00,10.94,10.94,10.89,10.9,248768.0,10.0567,10.0567,10.0108,10.02,248768.0
2016-05-10 15:00:00,10.9,10.9,10.85,10.88,500756.0,10.02,10.02,9.974,10.0016,500756.0
2016-05-10 15:10:00,10.88,10.88,10.85,10.85,584203.0,10.0016,10.0016,9.974,9.974,584203.0
2016-05-10 15:20:00,10.86,10.87,10.83,10.85,626511.0,9.9832,9.9924,9.9556,9.974,626511.0
2016-05-10 15:30:00,10.86,10.86,10.84,10.85,516080.0,9.9832,9.9832,9.9648,9.974,516080.0
2016-05-10 15:40:00,10.85,10.88,10.84,10.85,610516.0,9.974,10.0016,9.9648,9.974,610516.0
2016-05-10 15:50:00,10.85,10.87,10.85,10.85,1218807.0,9.974,9.9924,9.974,9.974,1218807.0
2016-05-11 09:30:00,11.02,11.47,11.0,11.42,2921094.0,10.1303,10.5439,10.1119,10.498,2921094.0
2016-05-11 09:40:00,11.43,11.55,11.31,11.47,2484102.0,10.5072,10.6175,10.3969,10.5439,2484102.0
2016-05-11 09:50:00,11.47,11.52,11.32,11.35,1955124.0,10.5439,10.5899,10.406,10.4336,1955124.0
2016-05-11 10:00:00,11.34,11.38,11.12,11.16,2365195.0,10.4244,10.4612,10.2222,10.259,2365195.0
2016-05-11 10:10:00,11.16,11.2,11.03,11.16,1990995.0,10.259,10.2957,10.1395,10.259,1990995.0
2016-05-11 10:20:00,11.15,11.26,11.14,11.18,1100020.0,10.2498,10.3509,10.2406,10.2774,1100020.0
2016-05-11 10:30:00,11.19,11.48,11.18,11.42,2228893.0,10.2865,10.5531,10.2774,10.498,2228893.0
2016-05-11 10:40:00,11.41,11.55,11.39,11.53,1933300.0,10.4888,10.6175,10.4704,10.5991,1933300.0
2016-05-11 10:50:00,11.53,11.76,11.52,11.7,1974478.0,10.5991,10.8105,10.5899,10.7554,1974478.0
2016-05-11 11:00:00,11.7,11.71,11.57,11.58,1670757.0,10.7554,10.7646,10.6359,10.6451,1670757.0
2016-05-11 11:10:00,11.58,11.73,11.58,11.6,1367269.0,10.6451,10.7829,10.6451,10.6634,1367269.0
2016-05-11 11:20:00,11.6,11.63,11.54,11.56,912057.0,10.6634,10.691,10.6083,10.6267,912057.0
2016-05-11 11:30:00,11.57,11.76,11.55,11.73,1011226.0,10.6359,10.8105,10.6175,10.7829,1011226.0
2016-05-11 11:40:00,11.73,11.88,11.72,11.82,1126068.0,10.7829,10.9208,10.7738,10.8657,1126068.0
2016-05-11 11:50:00,11.83,11.94,11.82,11.9,1119384.0,10.8749,10.976,10.8657,10.9392,1119384.0
2016-05-11 12:00:00,11.89,11.91,11.82,11.85,1029404.0,10.93,10.9484,10.8657,10.8933,1029404.0
2016-05-11 12:10:00,11.86,11.87,11.78,11.83,816562.0,10.9025,10.9116,10.8289,10.8749,816562.0
2016-05-11 12:20:00,11.83,11.87,11.8,11.85,468953.0,10.8749,10.9116,10.8473,10.8933,468953.0
2016-05-11 12:30:00,11.85,11.87,11.79,11.85,307256.0,10.8933,10.9116,10.8381,10.8933,307256.0
2016-05-11 12:40:00,11.85,11.9,11.81,11.83,497259.0,10.8933,10.9392,10.8565,10.8749,497259.0
2016-05-11 12:50:00,11.82,11.83,11.74,11.76,617989.0,10.8657,10.8749,10.7921,10.8105,617989.0
2016-05-11 13:00:00,11.76,11.87,11.75,11.85,466208.0,10.8105,10.9116,10.8013,10.8933,466208.0
2016-05-11 13:10:00,11.86,11.87,11.77,11.8,536197.0,10.9025,10.9116,10.8197,10.8473,536197.0
2016-05-11 13:20:00,11.8,11.84,11.78,11.84,457793.0,10.8473,10.8841,10.8289,10.8841,457793.0
2016-05-11 13:30:00,11.85,11.86,11.79,11.83,491783.0,10.8933,10.9025,10.8381,10.8749,491783.0
2016-05-11 13:40:00,11.83,11.91,11.81,11.91,761128.0,10.8749,10.9484,10.8565,10.9484,761128.0
2016-05-11 13:50:00,11.9,11.93,11.82,11.83,409594.0,10.9392,10.9668,10.8657,10.8749,409594.0
2016-05-11 14:00:00,11.82,11.88,11.75,11.75,676516.0,10.8657,10.9208,10.8013,10.8013,676516.0
2016-05-11 14:10:00,11.75,11.81,11.73,11.79,812621.0,10.8013,10.8565,10.7829,10.8381,812621.0
2016-05-11 14:20:00,11.79,11.79,11.67,11.74,871467.0,10.8381,10.8381,10.7278,10.7921,871467.0
2016-05-11 14:30:00,11.74,11.77,11.69,11.7,546061.0,10.7921,10.8197,10.7462,10.7554,546061.0
2016-05-11 14:40:00,11.71,11.75,11.64,11.66,753290.0,10.7646,10.8013,10.7002,10.7186,753290.0
2016-05-11 14:50:00,11.66,11.69,11.62,11.66,847164.0,10.7186,10.7462,10.6818,10.7186,847164.0
2016-05-11 15:00:00,11.67,11.7,11.65,11.67,519539.0,10.7278,10.7554,10.7094,10.7278,519539.0
2016-05-11 15:10:00,11.67,11.71,11.64,11.64,485060.0,10.7278,10.7646,10.7002,10.7002,485060.0
2016-05-11 15:20:00,11.64,11.66,11.61,11.63,721135.0,10.7002,10.7186,10.6726,10.691,721135.0
2016-05-11 15:30:00,11.63,11.65,11.56,11.63,1284199.0,10.691,10.7094,10.6267,10.691,1284199.0
2016-05-11 15:40:00,11.63,11.66,11.6,11.66,1419382.0,10.691,10.7186,10.6634,10.7186,1419382.0
2016-05-11 15:50:00,11.65,11.66,11.59,11.62,2875021.0,10.7094,10.7186,10.6543,10.6818,2875021.0
2016-05-12 09:30:00,11.67,11.99,11.66,11.92,3652780.0,10.7278,11.022,10.7186,10.9576,3652780.0
2016-05-12 09:40:00,11.91,11.92,11.72,11.86,2613093.0,10.9484,10.9576,10.7738,10.9025,2613093.0
2016-05-12 09:50:00,11.86,11.94,11.6,11.65,2863595.0,10.9025,10.976,10.6634,10.7094,2863595.0
2016-05-12 10:00:00,11.65,11.76,11.61,11.65,1500158.0,10.7094,10.8105,10.6726,10.7094,1500158.0
2016-05-12 10:10:00,11.65,11.71,11.52,11.56,2206207.0,10.7094,10.7646,10.5899,10.6267,2206207.0
2016-05-12 10:20:00,11.55,11.62,11.5,11.58,1149269.0,10.6175,10.6818,10.5715,10.6451,1149269.0
2016-05-12 10:30:00,11.57,11.6,11.44,11.59,1051967.0,10.6359,10.6634,10.5164,10.6543,1051967.0
2016-05-12 10:40:00,11.59,11.6,11.43,11.45,913788.0,10.6543,10.6634,10.5072,10.5256,913788.0
2016-05-12 10:50:00,11.45,11.46,11.34,11.35,1015108.0,10.5256,10.5347,10.4244,10.4336,1015108.0
2016-05-12 11:00:00,11.35,11.37,11.11,11.12,1981086.0,10.4336,10.452,10.213,10.2222,1981086.0
2016-05-12 11:10:00,11.13,11.14,10.96,11.03,2147820.0,10.2314,10.2406,10.0751,10.1395,2147820.0
2016-05-12 11:20:00,11.03,11.03,10.91,11.01,1824237.0,10.1395,10.1395,10.0292,10.1211,1824237.0
2016-05-12 11:30:00,11.01,11.13,11.0,11.04,1686580.0,10.1211,10.2314,10.1119,10.1487,1686580.0
2016-05-12 11:40:00,11.03,11.04,10.93,10.95,919213.0,10.1395,10.1487,10.0475,10.0659,919213.0
2016-05-12 11:50:00,10.94,10.98,10.85,10.88,961567.0,10.0567,10.0935,9.974,10.0016,961567.0
2016-05-12 12:00:00,10.88,11.03,10.87,11.03,1001851.0,10.0016,10.1395,9.9924,10.1395,1001851.0
2016-05-12 12:10:00,11.02,11.02,10.92,10.97,780902.0,10.1303,10.1303,10.0383,10.0843,780902.0
2016-05-12 12:20:00,10.97,10.98,10.89,10.93,640811.0,10.0843,10.0935,10.0108,10.0475,640811.0
2016-05-12 12:30:00,10.93,11.04,10.93,11.01,873011.0,10.0475,10.1487,10.0475,10.1211,873011.0
2016-05-12 12:40:00,11.02,11.04,10.96,11.0,624404.0,10.1303,10.1487,10.0751,10.1119,624404.0
2016-05-12 12:50:00,11.0,11.06,10.97,11.05,652343.0,10.1119,10.167,10.0843,10.1578,652343.0
2016-05-12 13:00:00,11.05,11.08,11.01,11.04,793271.0,10.1578,10.1854,10.1211,10.1487,793271.0
2016-05-12 13:10:00,11.03,11.04,10.97,10.98,537136.0,10.1395,10.1487,10.0843,10.0935,537136.0
2016-05-12 13:20:00,10.97,10.99,10.92,10.92,365630.0,10.0843,10.1027,10.0383,10.0383,365630.0
2016-05-12 13:30:00,10.93,10.95,10.83,10.86,854548.0,10.0475,10.0659,9.9556,9.9832,854548.0
2016-05-12 13:40:00,10.86,10.92,10.85,10.86,888674.0,9.9832,10.0383,9.974,9.9832,888674.0
2016-05-12 13:50:00,10.86,10.95,10.84,10.95,493021.0,9.9832,10.0659,9.9648,10.0659,493021.0
2016-05-12 14:00:00,10.95,11.0,10.93,10.98,681365.0,10.0659,10.1119,10.0475,10.0935,681365.0
2016-05-12 14:10:00,10.98,11.15,10.97,11.13,1113967.0,10.0935,10.2498,10.0843,10.2314,1113967.0
2016-05-12 14:20:00,11.12,11.15,11.0,11.03,972852.0,10.2222,10.2498,10.1119,10.1395,972852.0
2016-05-12 14:30:00,11.04,11.05,10.97,11.0,549927.0,10.1487,10.1578,10.0843,10.1119,549927.0
2016-05-12 14:40:00,10.99,11.14,10.97,11.11,679086.0,10.1027,10.2406,10.0843,10.213,679086.0
2016-05-12 14:50:00,11.12,11.12,11.02,11.06,534494.0,10.2222,10.2222,10.1303,10.167,534494.0
2016-05-12 15:00:00,11.06,11.08,11.03,11.06,508844.0,10.167,10.1854,10.1395,10.167,508844.0
2016-05-12 15:10:00,11.06,11.12,11.05,11.08,816691.0,10.167,10.2222,10.1578,10.1854,816691.0
2016-05-12 15:20:00,11.09,11.16,11.07,11.14,731285.0,10.1946,10.259,10.1762,10.2406,731285.0
2016-05-12 15:30:00,11.14,11.17,11.07,11.07,1001774.0,10.2406,10.2682,10.1762,10.1762,1001774.0
2016-05-12 15:40:00,11.07,11.09,11.02,11.06,1259295.0,10.1762,10.1946,10.1303,10.167,1259295.0
2016-05-12 15:50:00,11.06,11.07,11.01,11.04,1898342.0,10.167,10.1762,10.1211,10.1487,1898342.0
2016-05-13 09:30:00,10.96,11.25,10.81,11.23,2414111.0,10.0751,10.3417,9.9372,10.3233,2414111.0
2016-05-13 09:40:00,11.23,11.37,11.16,11.27,1733560.0,10.3233,10.452,10.259,10.3601,1733560.0
2016-05-13 09:50:00,11.27,11.3,11.01,11.01,1210541.0,10.3601,10.3877,10.1211,10.1211,1210541.0
2016-05-13 10:00:00,11.01,11.02,10.77,10.77,2033639.0,10.1211,10.1303,9.9005,9.9005,2033639.0
2016-05-13 10:10:00,10.77,10.87,10.76,10.81,2024023.0,9.9005,9.9924,9.8913,9.9372,2024023.0
2016-05-13 10:20:00,10.82,10.83,10.58,10.58,2165443.0,9.9464,9.9556,9.7258,9.7258,2165443.0
2016-05-13 10:30:00,10.58,10.59,10.47,10.56,2720664.0,9.7258,9.735,9.6247,9.7074,2720664.0
2016-05-13 10:40:00,10.56,10.73,10.53,10.63,1431289.0,9.7074,9.8637,9.6798,9.7718,1431289.0
2016-05-13 10:50:00,10.64,10.88,10.63,10.86,1383117.0,9.781,10.0016,9.7718,9.9832,1383117.0
2016-05-13 11:00:00,10.86,11.02,10.85,10.97,1556783.0,9.9832,10.1303,9.974,10.0843,1556783.0
2016-05-13 11:10:00,10.96,10.98,10.77,10.83,1358317.0,10.0751,10.0935,9.9005,9.9556,1358317.0
2016-05-13 11:20:00,10.83,10.9,10.8,10.9,1017424.0,9.9556,10.02,9.928,10.02,1017424.0
2016-05-13 11:30:00,10.9,10.93,10.74,10.76,726683.0,10.02,10.0475,9.8729,9.8913,726683.0
2016-05-13 11:40:00,10.75,10.76,10.63,10.68,892032.0,9.8821,9.8913,9.7718,9.8177,892032.0
2016-05-13 11:50:00,10.67,10.72,10.61,10.63,659624.0,9.8085,9.8545,9.7534,9.7718,659624.0
2016-05-13 12:00:00,10.62,10.65,10.59,10.61,513392.0,9.7626,9.7901,9.735,9.7534,513392.0
2016-05-13 12:10:00,10.6,10.62,10.55,10.59,668549.0,9.7442,9.7626,9.6982,9.735,668549.0
2016-05-13 12:20:00,10.59,10.66,10.58,10.64,592197.0,9.735,9.7993,9.7258,9.781,592197.0
2016-05-13 12:30:00,10.65,10.68,10.59,10.62,449448.0,9.7901,9.8177,9.735,9.7626,449448.0
2016-05-13 12:40:00,10.61,10.61,10.5,10.57,837392.0,9.7534,9.7534,9.6523,9.7166,837392.0
2016-05-13 12:50:00,10.57,10.57,10.46,10.48,800125.0,9.7166,9.7166,9.6155,9.6339,800125.0
2016-05-13 13:00:00,10.49,10.57,10.47,10.55,559475.0,9.6431,9.7166,9.6247,9.6982,559475.0
2016-05-13 13:10:00,10.55,10.61,10.53,10.59,429146.0,9.6982,9.7534,9.6798,9.735,429146.0
2016-05-13 13:20:00,10.59,10.6,10.45,10.46,685133.0,9.735,9.7442,9.6063,9.6155,685133.0
2016-05-13 13:30:00,10.46,10.48,10.43,10.46,680805.0,9.6155,9.6339,9.5879,9.6155,680805.0
2016-05-13 13:40:00,10.46,10.47,10.39,10.42,700963.0,9.6155,9.6247,9.5511,9.5787,700963.0
2016-05-13 13:50:00,10.42,10.48,10.38,10.43,871103.0,9.5787,9.6339,9.5419,9.5879,871103.0
2016-05-13 14:00:00,10.43,10.55,10.42,10.49,631782.0,9.5879,9.6982,9.5787,9.6431,631782.0
2016-05-13 14:10:00,10.49,10.5,10.42,10.43,499365.0,9.6431,9.6523,9.5787,9.5879,499365.0
2016-05-13 14:20:00,10.43,10.44,10.4,10.43,414272.0,9.5879,9.5971,9.5603,9.5879,414272.0
2016-05-13 14:30:00,10.43,10.43,10.3,10.31,1098497.0,9.5879,9.5879,9.4684,9.4776,1098497.0
2016-05-13 14:40:00,10.31,10.39,10.29,10.39,830948.0,9.4776,9.5511,9.4592,9.5511,830948.0
2016-05-13 14:50:00,10.39,10.4,10.32,10.34,563548.0,9.5511,9.5603,9.4868,9.5052,563548.0
2016-05-13 15:00:00,10.34,10.37,10.32,10.35,576464.0,9.5052,9.5328,9.4868,9.5144,576464.0
2016-05-13 15:10:00,10.34,10.36,10.32,10.36,637494.0,9.5052,9.5236,9.4868,9.5236,637494.0
2016-05-13 15:20:00,10.36,10.39,10.34,10.36,676098.0,9.5236,9.5511,9.5052,9.5236,676098.0
2016-05-13 15:30:00,10.36,10.37,10.33,10.36,781729.0,9.5236,9.5328,9.496,9.5236,781729.0
2016-05-13 15:40:00,10.36,10.42,10.35,10.42,1456437.0,9.5236,9.5787,9.5144,9.5787,1456437.0
2016-05-13 15:50:00,10.41,10.42,10.37,10.4,2510000.0,9.5695,9.5787,9.5328,9.5603,2510000.0
2016-05-16 09:30:00,10.78,11.26,10.78,11.17,5069388.0,9.9096,10.3509,9.9096,10.2682,5069388.0
2016-05-16 09:40:00,11.17,11.28,11.11,11.18,2626355.0,10.2682,10.3693,10.213,10.2774,2626355.0
2016-05-16 09:50:00,11.18,11.23,11.05,11.09,2264398.0,10.2774,10.3233,10.1578,10.1946,2264398.0
2016-05-16 10:00:00,11.09,11.35,11.09,11.28,2634137.0,10.1946,10.4336,10.1946,10.3693,2634137.0
2016-05-16 10:10:00,11.27,11.46,11.26,11.4,2495747.0,10.3601,10.5347,10.3509,10.4796,2495747.0
2016-05-16 10:20:00,11.4,11.43,11.31,11.34,1720246.0,10.4796,10.5072,10.3969,10.4244,1720246.0
2016-05-16 10:30:00,11.33,11.35,11.21,11.26,1619364.0,10.4152,10.4336,10.3049,10.3509,1619364.0
2016-05-16 10:40:00,11.25,11.26,11.17,11.24,1053563.0,10.3417,10.3509,10.2682,10.3325,1053563.0
2016-05-16 10:50:00,11.24,11.34,11.21,11.29,915750.0,10.3325,10.4244,10.3049,10.3785,915750.0
2016-05-16 11:00:00,11.29,11.39,11.21,11.23,1113228.0,10.3785,10.4704,10.3049,10.3233,1113228.0
2016-05-16 11:10:00,11.23,11.29,11.21,11.22,609386.0,10.3233,10.3785,10.3049,10.3141,609386.0
2016-05-16 11:20:00,11.21,11.22,11.03,11.11,1856894.0,10.3049,10.3141,10.1395,10.213,1856894.0
2016-05-16 11:30:00,11.12,11.16,11.09,11.1,675666.0,10.2222,10.259,10.1946,10.2038,675666.0
2016-05-16 11:40:00,11.11,11.22,11.1,11.18,915114.0,10.213,10.3141,10.2038,10.2774,915114.0
2016-05-16 11:50:00,11.19,11.24,11.18,11.24,771632.0,10.2865,10.3325,10.2774,10.3325,771632.0
2016-05-16 12:00:00,11.24,11.24,11.16,11.21,687735.0,10.3325,10.3325,10.259,10.3049,687735.0
2016-05-16 12:10:00,11.21,11.23,11.15,11.16,475461.0,10.3049,10.3233,10.2498,10.259,475461.0
2016-05-16 12:20:00,11.16,11.2,11.11,11.12,408952.0,10.259,10.2957,10.213,10.2222,408952.0
2016-05-16 12:30:00,11.11,11.14,11.09,11.11,543331.0,10.213,10.2406,10.1946,10.213,543331.0
2016-05-16 12:40:00,11.11,11.18,11.09,11.14,417798.0,10.213,10.2774,10.1946,10.2406,417798.0
2016-05-16 12:50:00,11.15,11.16,11.12,11.14,277247.0,10.2498,10.259,10.2222,10.2406,277247.0
2016-05-16 13:00:00,11.14,11.16,11.05,11.06,676513.0,10.2406,10.259,10.1578,10.167,676513.0
2016-05-16 13:10:00,11.05,11.11,11.04,11.08,652576.0,10.1578,10.213,10.1487,10.1854,652576.0
2016-05-16 13:20:00,11.08,11.09,10.99,11.04,805713.0,10.1854,10.1946,10.1027,10.1487,805713.0
2016-05-16 13:30:00,11.04,11.11,11.01,11.02,493543.0,10.1487,10.213,10.1211,10.1303,493543.0
2016-05-16 13:40:00,11.01,11.06,10.99,10.99,659723.0,10.1211,10.167,10.1027,10.1027,659723.0
2016-05-16 13:50:00,11.0,11.03,10.97,11.02,513146.0,10.1119,10.1395,10.0843,10.1303,513146.0
2016-05-16 14:00:00,11.03,11.11,11.0,11.09,1070194.0,10.1395,10.213,10.1119,10.1946,1070194.0
2016-05-16 14:10:00,11.09,11.12,11.06,11.07,666428.0,10.1946,10.2222,10.167,10.1762,666428.0
2016-05-16 14:20:00,11.06,11.15,11.05,11.13,516767.0,10.167,10.2498,10.1578,10.2314,516767.0
2016-05-16 14:30:00,11.12,11.13,11.09,11.12,410121.0,10.2222,10.2314,10.1946,10.2222,410121.0
2016-05-16 14:40:00,11.12,11.14,11.06,11.08,355128.0,10.2222,10.2406,10.167,10.1854,355128.0
2016-05-16 14:50:00,11.08,11.09,11.06,11.09,296181.0,10.1854,10.1946,10.167,10.1946,296181.0
2016-05-16 15:00:00,11.09,11.14,11.08,11.14,446354.0,10.1946,10.2406,10.1854,10.2406,446354.0
2016-05-16 15:10:00,11.14,11.14,11.09,11.1,514853.0,10.2406,10.2406,10.1946,10.2038,514853.0
2016-05-16 15:20:00,11.1,11.11,11.07,11.08,448463.0,10.2038,10.213,10.1762,10.1854,448463.0
2016-05-16 15:30:00,11.08,11.08,10.98,11.03,1274478.0,10.1854,10.1854,10.0935,10.1395,1274478.0
2016-05-16 15:40:00,11.02,11.05,11.0,11.05,766786.0,10.1303,10.1578,10.1119,10.1578,766786.0
2016-05-16 15:50:00,11.04,11.07,11.03,11.04,1552992.0,10.1487,10.1762,10.1395,10.1487,1552992.0
2016-05-17 09:30:00,11.3,11.46,11.16,11.22,3564049.0,10.3877,10.5347,10.259,10.3141,3564049.0
2016-05-17 09:40:00,11.22,11.45,11.08,11.4,3453477.0,10.3141,10.5256,10.1854,10.4796,3453477.0
2016-05-17 09:50:00,11.4,11.61,11.35,11.52,3915653.0,10.4796,10.6726,10.4336,10.5899,3915653.0
2016-05-17 10:00:00,11.52,11.58,11.42,11.44,2300154.0,10.5899,10.6451,10.498,10.5164,2300154.0
2016-05-17 10:10:00,11.44,11.47,11.31,11.46,1880590.0,10.5164,10.5439,10.3969,10.5347,1880590.0
2016-05-17 10:20:00,11.46,11.52,11.43,11.44,1519014.0,10.5347,10.5899,10.5072,10.5164,1519014.0
2016-05-17 10:30:00,11.44,11.59,11.39,11.59,1972520.0,10.5164,10.6543,10.4704,10.6543,1972520.0
2016-05-17 10:40:00,11.59,11.71,11.54,11.66,2311027.0,10.6543,10.7646,10.6083,10.7186,2311027.0
2016-05-17 10:50:00,11.67,11.78,11.66,11.77,2355578.0,10.7278,10.8289,10.7186,10.8197,2355578.0
2016-05-17 11:00:00,11.78,11.82,11.74,11.75,2427921.0,10.8289,10.8657,10.7921,10.8013,2427921.0
2016-05-17 11:10:00,11.76,11.9,11.75,11.82,2156110.0,10.8105,10.9392,10.8013,10.8657,2156110.0
2016-05-17 11:20:00,11.82,11.9,11.77,11.8,1207772.0,10.8657,10.9392,10.8197,10.8473,1207772.0
2016-05-17 11:30:00,11.79,11.88,11.78,11.79,1349840.0,10.8381,10.9208,10.8289,10.8381,1349840.0
2016-05-17 11:40:00,11.79,11.81,11.73,11.74,1136076.0,10.8381,10.8565,10.7829,10.7921,1136076.0
2016-05-17 11:50:00,11.75,11.79,11.7,11.71,686853.0,10.8013,10.8381,10.7554,10.7646,686853.0
2016-05-17 12:00:00,11.71,11.74,11.68,11.69,635459.0,10.7646,10.7921,10.737,10.7462,635459.0
2016-05-17 12:10:00,11.69,11.72,11.62,11.65,776231.0,10.7462,10.7738,10.6818,10.7094,776231.0
2016-05-17 12:20:00,11.65,11.67,11.57,11.59,749486.0,10.7094,10.7278,10.6359,10.6543,749486.0
2016-05-17 12:30:00,11.59,11.6,11.52,11.55,820657.0,10.6543,10.6634,10.5899,10.6175,820657.0
2016-05-17 12:40:00,11.55,11.55,11.5,11.51,601033.0,10.6175,10.6175,10.5715,10.5807,601033.0
2016-05-17 12:50:00,11.51,11.53,11.43,11.46,1102015.0,10.5807,10.5991,10.5072,10.5347,1102015.0
2016-05-17 13:00:00,11.46,11.49,11.43,11.46,1098964.0,10.5347,10.5623,10.5072,10.5347,1098964.0
2016-05-17 13:10:00,11.47,11.6,11.46,11.59,744619.0,10.5439,10.6634,10.5347,10.6543,744619.0
2016-05-17 13:20:00,11.59,11.65,11.57,11.63,671308.0,10.6543,10.7094,10.6359,10.691,671308.0
2016-05-17 13:30:00,11.62,11.65,11.6,11.61,695230.0,10.6818,10.7094,10.6634,10.6726,695230.0
2016-05-17 13:40:00,11.62,11.65,11.61,11.64,572476.0,10.6818,10.7094,10.6726,10.7002,572476.0
2016-05-17 13:50:00,11.64,11.65,11.52,11.52,895804.0,10.7002,10.7094,10.5899,10.5899,895804.0
2016-05-17 14:00:00,11.53,11.58,11.49,11.55,785499.0,10.5991,10.6451,10.5623,10.6175,785499.0
2016-05-17 14:10:00,11.55,11.55,11.47,11.48,875102.0,10.6175,10.6175,10.5439,10.5531,875102.0
2016-05-17 14:20:00,11.49,11.55,11.46,11.52,1118572.0,10.5623,10.6175,10.5347,10.5899,1118572.0
2016-05-17 14:30:00,11.52,11.53,11.47,11.51,658830.0,10.5899,10.5991,10.5439,10.5807,658830.0
2016-05-17 14:40:00,11.51,11.52,11.47,11.48,802555.0,10.5807,10.5899,10.5439,10.5531,802555.0
2016-05-17 14:50:00,11.48,11.5,11.42,11.44,778745.0,10.5531,10.5715,10.498,10.5164,778745.0
2016-05-17 15:00:00,11.44,11.58,11.41,11.54,1076714.0,10.5164,10.6451,10.4888,10.6083,1076714.0
2016-05-17 15:10:00,11.54,11.55,11.47,11.47,732332.0,10.6083,10.6175,10.5439,10.5439,732332.0
2016-05-17 15:20:00,11.47,11.49,11.43,11.47,798695.0,10.5439,10.5623,10.5072,10.5439,798695.0
2016-05-17 15:30:00,11.47,11.51,11.45,11.49,1023335.0,10.5439,10.5807,10.5256,10.5623,1023335.0
2016-05-17 15:40:00,11.49,11.49,11.44,11.47,1248634.0,10.5623,10.5623,10.5164,10.5439,1248634.0
2016-05-17 15:50:00,11.46,11.54,11.46,11.51,2556724.0,10.5347,10.6083,10.5347,10.5807,2556724.0
2016-05-18 09:30:00,11.23,11.28,10.98,11.15,3406176.0,10.3233,10.3693,10.0935,10.2498,3406176.0
2016-05-18 09:40:00,11.16,11.23,11.03,11.06,1885141.0,10.259,10.3233,10.1395,10.167,1885141.0
2016-05-18 09:50:00,11.06,11.23,11.02,11.22,1698011.0,10.167,10.3233,10.1303,10.3141,1698011.0
2016-05-18 10:00:00,11.23,11.38,11.17,11.3,1895397.0,10.3233,10.4612,10.2682,10.3877,1895397.0
2016-05-18 10:10:00,11.31,11.45,11.3,11.33,1982154.0,10.3969,10.5256,10.3877,10.4152,1982154.0
2016-05-18 10:20:00,11.33,11.48,11.33,11.46,1003985.0,10.4152,10.5531,10.4152,10.5347,1003985.0
2016-05-18 10:30:00,11.46,11.46,11.22,11.25,1957327.0,10.5347,10.5347,10.3141,10.3417,1957327.0
2016-05-18 10:40:00,11.26,11.34,11.25,11.29,810992.0,10.3509,10.4244,10.3417,10.3785,810992.0
2016-05-18 10:50:00,11.29,11.3,11.11,11.13,1205374.0,10.3785,10.3877,10.213,10.2314,1205374.0
2016-05-18 11:00:00,11.13,11.25,11.12,11.17,866853.0,10.2314,10.3417,10.2222,10.2682,866853.0
2016-05-18 11:10:00,11.18,11.2,11.08,11.11,926283.0,10.2774,10.2957,10.1854,10.213,926283.0
2016-05-18 11:20:00,11.11,11.18,11.05,11.17,1055249.0,10.213,10.2774,10.1578,10.2682,1055249.0
2016-05-18 11:30:00,11.17,11.2,11.09,11.17,700426.0,10.2682,10.2957,10.1946,10.2682,700426.0
2016-05-18 11:40:00,11.17,11.22,11.16,11.19,817527.0,10.2682,10.3141,10.259,10.2865,817527.0
2016-05-18 11:50:00,11.18,11.19,11.1,11.13,626845.0,10.2774,10.2865,10.2038,10.2314,626845.0
2016-05-18 12:00:00,11.12,11.15,11.09,11.1,599850.0,10.2222,10.2498,10.1946,10.2038,599850.0
2016-05-18 12:10:00,11.1,11.14,11.09,11.11,455519.0,10.2038,10.2406,10.1946,10.213,455519.0
2016-05-18 12:20:00,11.12,11.14,11.05,11.07,605074.0,10.2222,10.2406,10.1578,10.1762,605074.0
2016-05-18 12:30:00,11.07,11.09,11.05,11.07,398999.0,10.1762,10.1946,10.1578,10.1762,398999.0
2016-05-18 12:40:00,11.07,11.08,11.02,11.03,535470.0,10.1762,10.1854,10.1303,10.1395,535470.0
2016-05-18 12:50:00,11.03,11.08,11.03,11.07,486610.0,10.1395,10.1854,10.1395,10.1762,486610.0
2016-05-18 13:00:00,11.08,11.11,11.05,11.06,542737.0,10.1854,10.213,10.1578,10.167,542737.0
2016-05-18 13:10:00,11.05,11.08,11.03,11.05,331548.0,10.1578,10.1854,10.1395,10.1578,331548.0
2016-05-18 13:20:00,11.06,11.08,10.99,11.0,884481.0,10.167,10.1854,10.1027,10.1119,884481.0
2016-05-18 13:30:00,11.0,11.07,10.99,11.04,367107.0,10.1119,10.1762,10.1027,10.1487,367107.0
2016-05-18 13:40:00,11.04,11.1,11.04,11.06,432148.0,10.1487,10.2038,10.1487,10.167,432148.0
2016-05-18 13:50:00,11.07,11.17,11.06,11.15,730894.0,10.1762,10.2682,10.167,10.2498,730894.0
2016-05-18 14:00:00,11.16,11.16,10.88,10.97,1808970.0,10.259,10.259,10.0016,10.0843,1808970.0
2016-05-18 14:10:00,10.98,10.99,10.78,10.87,1889660.0,10.0935,10.1027,9.9096,9.9924,1889660.0
2016-05-18 14:20:00,10.88,10.88,10.66,10.67,2170950.0,10.0016,10.0016,9.7993,9.8085,2170950.0
2016-05-18 14:30:00,10.67,10.76,10.54,10.71,2317750.0,9.8085,9.8913,9.689,9.8453,2317750.0
2016-05-18 14:40:00,10.71,10.78,10.65,10.67,1622354.0,9.8453,9.9096,9.7901,9.8085,1622354.0
2016-05-18 14:50:00,10.67,10.72,10.63,10.64,1451292.0,9.8085,9.8545,9.7718,9.781,1451292.0
2016-05-18 15:00:00,10.63,10.68,10.45,10.47,2853469.0,9.7718,9.8177,9.6063,9.6247,2853469.0
2016-05-18 15:10:00,10.47,10.5,10.38,10.41,2365316.0,9.6247,9.6523,9.5419,9.5695,2365316.0
2016-05-18 15:20:00,10.41,10.43,10.35,10.38,1495789.0,9.5695,9.5879,9.5144,9.5419,1495789.0
2016-05-18 15:30:00,10.38,10.43,10.37,10.42,1641009.0,9.5419,9.5879,9.5328,9.5787,1641009.0
2016-05-18 15:40:00,10.42,10.53,10.41,10.52,2245349.0,9.5787,9.6798,9.5695,9.6706,2245349.0
2016-05-18 15:50:00,10.52,10.54,10.5,10.54,2997074.0,9.6706,9.689,9.6523,9.689,2997074.0
2016-05-19 09:30:00,10.33,10.65,10.22,10.5,3609261.0,9.496,9.7901,9.3949,9.6523,3609261.0
2016-05-19 09:40:00,10.5,10.7,10.41,10.5,2766074.0,9.6523,9.8361,9.5695,9.6523,2766074.0
2016-05-19 09:50:00,10.49,10.55,10.29,10.3,1572379.0,9.6431,9.6982,9.4592,9.4684,1572379.0
2016-05-19 10:00:00,10.29,10.39,10.26,10.29,1346620.0,9.4592,9.5511,9.4316,9.4592,1346620.0
2016-05-19 10:10:00,10.3,10.37,10.23,10.36,1179479.0,9.4684,9.5328,9.4041,9.5236,1179479.0
2016-05-19 10:20:00,10.35,10.53,10.3,10.53,1576957.0,9.5144,9.6798,9.4684,9.6798,1576957.0
2016-05-19 10:30:00,10.53,10.65,10.46,10.51,2058732.0,9.6798,9.7901,9.6155,9.6614,2058732.0
2016-05-19 10:40:00,10.51,10.59,10.44,10.58,1302092.0,9.6614,9.735,9.5971,9.7258,1302092.0
2016-05-19 10:50:00,10.58,10.6,10.44,10.5,947803.0,9.7258,9.7442,9.5971,9.6523,947803.0
2016-05-19 11:00:00,10.5,10.58,10.49,10.54,989322.0,9.6523,9.7258,9.6431,9.689,989322.0
2016-05-19 11:10:00,10.53,10.63,10.49,10.63,709784.0,9.6798,9.7718,9.6431,9.7718,709784.0
2016-05-19 11:20:00,10.63,10.68,10.59,10.63,1283070.0,9.7718,9.8177,9.735,9.7718,1283070.0
2016-05-19 11:30:00,10.63,10.63,10.56,10.6,804059.0,9.7718,9.7718,9.7074,9.7442,804059.0
2016-05-19 11:40:00,10.6,10.68,10.59,10.68,681145.0,9.7442,9.8177,9.735,9.8177,681145.0
2016-05-19 11:50:00,10.68,10.77,10.63,10.74,887803.0,9.8177,9.9005,9.7718,9.8729,887803.0
2016-05-19 12:00:00,10.74,10.77,10.68,10.74,666830.0,9.8729,9.9005,9.8177,9.8729,666830.0
2016-05-19 12:10:00,10.74,10.75,10.68,10.74,550745.0,9.8729,9.8821,9.8177,9.8729,550745.0
2016-05-19 12:20:00,10.73,10.79,10.73,10.74,730227.0,9.8637,9.9188,9.8637,9.8729,730227.0
2016-05-19 12:30:00,10.74,10.76,10.7,10.76,370449.0,9.8729,9.8913,9.8361,9.8913,370449.0
2016-05-19 12:40:00,10.76,10.76,10.67,10.72,423614.0,9.8913,9.8913,9.8085,9.8545,423614.0
2016-05-19 12:50:00,10.72,10.73,10.62,10.63,336922.0,9.8545,9.8637,9.7626,9.7718,336922.0
2016-05-19 13:00:00,10.63,10.64,10.57,10.6,749477.0,9.7718,9.781,9.7166,9.7442,749477.0
2016-05-19 13:10:00,10.6,10.72,10.6,10.69,484557.0,9.7442,9.8545,9.7442,9.8269,484557.0
2016-05-19 13:20:00,10.7,10.7,10.63,10.63,348805.0,9.8361,9.8361,9.7718,9.7718,348805.0
2016-05-19 13:30:00,10.63,10.77,10.63,10.72,611005.0,9.7718,9.9005,9.7718,9.8545,611005.0
2016-05-19 13:40:00,10.72,10.76,10.71,10.75,397259.0,9.8545,9.8913,9.8453,9.8821,397259.0
2016-05-19 13:50:00,10.74,10.78,10.73,10.76,449036.0,9.8729,9.9096,9.8637,9.8913,449036.0
2016-05-19 14:00:00,10.76,10.81,10.75,10.8,536320.0,9.8913,9.9372,9.8821,9.928,536320.0
2016-05-19 14:10:00,10.81,10.87,10.79,10.87,1224352.0,9.9372,9.9924,9.9188,9.9924,1224352.0
2016-05-19 14:20:00,10.87,10.93,10.82,10.92,980969.0,9.9924,10.0475,9.9464,10.0383,980969.0
2016-05-19 14:30:00,10.93,10.93,10.84,10.88,980070.0,10.0475,10.0475,9.9648,10.0016,980070.0
2016-05-19 14:40:00,10.88,10.96,10.86,10.91,785679.0,10.0016,10.0751,9.9832,10.0292,785679.0
2016-05-19 14:50:00,10.9,10.93,10.86,10.87,632061.0,10.02,10.0475,9.9832,9.9924,632061.0
2016-05-19 15:00:00,10.87,10.9,10.86,10.88,877117.0,9.9924,10.02,9.9832,10.0016,877117.0
2016-05-19 15:10:00,10.88,10.91,10.87,10.91,713336.0,10.0016,10.0292,9.9924,10.0292,713336.0
2016-05-19 15:20:00,10.91,10.93,10.87,10.89,759824.0,10.0292,10.0475,9.9924,10.0108,759824.0
2016-05-19 15:30:00,10.88,10.94,10.87,10.93,2088484.0,10.0016,10.0567,9.9924,10.0475,2088484.0
2016-05-19 15:40:00,10.93,10.99,10.92,10.99,1797244.0,10.0475,10.1027,10.0383,10.1027,1797244.0
2016-05-19 15:50:00,10.99,11.02,10.96,10.98,4410465.0,10.1027,10.1303,10.0751,10.0935,4410465.0
2016-05-20 09:30:00,11.13,11.36,11.11,11.24,3284292.0,10.2314,10.4428,10.213,10.3325,3284292.0
2016-05-20 09:40:00,11.24,11.32,11.01,11.1,2568523.0,10.3325,10.406,10.1211,10.2038,2568523.0
2016-05-20 09:50:00,11.11,11.17,10.89,10.9,2002513.0,10.213,10.2682,10.0108,10.02,2002513.0
2016-05-20 10:00:00,10.9,11.07,10.88,11.05,1548204.0,10.02,10.1762,10.0016,10.1578,1548204.0
2016-05-20 10:10:00,11.04,11.08,10.91,10.98,1008343.0,10.1487,10.1854,10.0292,10.0935,1008343.0
2016-05-20 10:20:00,10.97,11.01,10.87,10.91,1329227.0,10.0843,10.1211,9.9924,10.0292,1329227.0
2016-05-20 10:30:00,10.9,10.98,10.88,10.96,743030.0,10.02,10.0935,10.0016,10.0751,743030.0
2016-05-20 10:40:00,10.96,11.04,10.95,11.01,1099354.0,10.0751,10.1487,10.0659,10.1211,1099354.0
2016-05-20 10:50:00,11.01,11.07,11.0,11.06,805703.0,10.1211,10.1762,10.1119,10.167,805703.0
2016-05-20 11:00:00,11.06,11.13,11.02,11.09,1069218.0,10.167,10.2314,10.1303,10.1946,1069218.0
2016-05-20 11:10:00,11.1,11.12,11.04,11.07,659838.0,10.2038,10.2222,10.1487,10.1762,659838.0
2016-05-20 11:20:00,11.07,11.09,10.96,10.96,1045099.0,10.1762,10.1946,10.0751,10.0751,1045099.0
2016-05-20 11:30:00,10.96,10.99,10.93,10.94,779093.0,10.0751,10.1027,10.0475,10.0567,779093.0
2016-05-20 11:40:00,10.94,10.95,10.88,10.93,1112480.0,10.0567,10.0659,10.0016,10.0475,1112480.0
2016-05-20 11:50:00,10.93,10.93,10.89,10.93,816687.0,10.0475,10.0475,10.0108,10.0475,816687.0
2016-05-20 12:00:00,10.93,10.98,10.91,10.96,542359.0,10.0475,10.0935,10.0292,10.0751,542359.0
2016-05-20 12:10:00,10.96,11.0,10.94,11.0,477923.0,10.0751,10.1119,10.0567,10.1119,477923.0
2016-05-20 12:20:00,11.0,11.02,10.97,10.99,576704.0,10.1119,10.1303,10.0843,10.1027,576704.0
2016-05-20 12:30:00,10.99,10.99,10.94,10.98,331186.0,10.1027,10.1027,10.0567,10.0935,331186.0
2016-05-20 12:40:00,10.98,11.0,10.96,10.99,270431.0,10.0935,10.1119,10.0751,10.1027,270431.0
2016-05-20 12:50:00,10.99,11.0,10.96,10.97,422339.0,10.1027,10.1119,10.0751,10.0843,422339.0
2016-05-20 13:00:00,10.97,10.98,10.92,10.94,305385.0,10.0843,10.0935,10.0383,10.0567,305385.0
2016-05-20 13:10:00,10.94,11.04,10.93,11.04,524969.0,10.0567,10.1487,10.0475,10.1487,524969.0
2016-05-20 13:20:00,11.04,11.06,11.02,11.04,564136.0,10.1487,10.167,10.1303,10.1487,564136.0
2016-05-20 13:30:00,11.04,11.06,11.01,11.05,529305.0,10.1487,10.167,10.1211,10.1578,529305.0
2016-05-20 13:40:00,11.06,11.1,11.03,11.04,546028.0,10.167,10.2038,10.1395,10.1487,546028.0
2016-05-20 13:50:00,11.04,11.06,11.0,11.03,414562.0,10.1487,10.167,10.1119,10.1395,414562.0
2016-05-20 14:00:00,11.03,11.07,11.0,11.07,1018679.0,10.1395,10.1762,10.1119,10.1762,1018679.0
2016-05-20 14:10:00,11.07,11.11,11.04,11.04,675372.0,10.1762,10.213,10.1487,10.1487,675372.0
2016-05-20 14:20:00,11.04,11.11,11.04,11.1,677210.0,10.1487,10.213,10.1487,10.2038,677210.0
2016-05-20 14:30:00,11.1,11.11,11.03,11.08,573613.0,10.2038,10.213,10.1395,10.1854,573613.0
2016-05-20 14:40:00,11.08,11.08,11.03,11.03,320189.0,10.1854,10.1854,10.1395,10.1395,320189.0
2016-05-20 14:50:00,11.03,11.06,11.02,11.05,699941.0,10.1395,10.167,10.1303,10.1578,699941.0
2016-05-20 15:00:00,11.04,11.06,11.02,11.05,1087923.0,10.1487,10.167,10.1303,10.1578,1087923.0
2016-05-20 15:10:00,11.05,11.08,11.03,11.06,447683.0,10.1578,10.1854,10.1395,10.167,447683.0
2016-05-20 15:20:00,11.05,11.07,11.04,11.04,595130.0,10.1578,10.1762,10.1487,10.1487,595130.0
2016-05-20 15:30:00,11.04,11.09,11.04,11.08,932508.0,10.1487,10.1946,10.1487,10.1854,932508.0
2016-05-20 15:40:00,11.08,11.09,11.05,11.08,675441.0,10.1854,10.1946,10.1578,10.1854,675441.0
2016-05-20 15:50:00,11.08,11.09,11.05,11.07,5292791.0,10.1854,10.1946,10.1578,10.1762,5292791.0
2016-05-23 09:30:00,10.8,11.1,10.72,11.02,2702613.0,9.928,10.2038,9.8545,10.1303,2702613.0
2016-05-23 09:40:00,11.02,11.07,10.8,10.92,1903316.0,10.1303,10.1762,9.928,10.0383,1903316.0
2016-05-23 09:50:00,10.92,11.07,10.88,11.05,1799173.0,10.0383,10.1762,10.0016,10.1578,1799173.0
2016-05-23 10:00:00,11.05,11.13,11.01,11.03,1647432.0,10.1578,10.2314,10.1211,10.1395,1647432.0
2016-05-23 10:10:00,11.03,11.05,10.93,11.0,852569.0,10.1395,10.1578,10.0475,10.1119,852569.0
2016-05-23 10:20:00,11.0,11.08,10.99,11.03,701555.0,10.1119,10.1854,10.1027,10.1395,701555.0
2016-05-23 10:30:00,11.03,11.09,11.01,11.07,757412.0,10.1395,10.1946,10.1211,10.1762,757412.0
2016-05-23 10:40:00,11.08,11.12,11.01,11.04,738297.0,10.1854,10.2222,10.1211,10.1487,738297.0
2016-05-23 10:50:00,11.03,11.12,11.03,11.11,702026.0,10.1395,10.2222,10.1395,10.213,702026.0
2016-05-23 11:00:00,11.1,11.2,11.09,11.14,928891.0,10.2038,10.2957,10.1946,10.2406,928891.0
2016-05-23 11:10:00,11.14,11.16,11.09,11.13,722018.0,10.2406,10.259,10.1946,10.2314,722018.0
2016-05-23 11:20:00,11.13,11.23,11.12,11.22,938356.0,10.2314,10.3233,10.2222,10.3141,938356.0
2016-05-23 11:30:00,11.23,11.23,11.1,11.18,773498.0,10.3233,10.3233,10.2038,10.2774,773498.0
2016-05-23 11:40:00,11.17,11.17,11.08,11.11,799618.0,10.2682,10.2682,10.1854,10.213,799618.0
2016-05-23 11:50:00,11.1,11.11,11.06,11.09,402494.0,10.2038,10.213,10.167,10.1946,402494.0
2016-05-23 12:00:00,11.08,11.16,11.08,11.16,445017.0,10.1854,10.259,10.1854,10.259,445017.0
2016-05-23 12:10:00,11.16,11.21,11.14,11.2,658834.0,10.259,10.3049,10.2406,10.2957,658834.0
2016-05-23 12:20:00,11.2,11.2,11.15,11.2,557343.0,10.2957,10.2957,10.2498,10.2957,557343.0
2016-05-23 12:30:00,11.2,11.23,11.16,11.19,658276.0,10.2957,10.3233,10.259,10.2865,658276.0
2016-05-23 12:40:00,11.19,11.29,11.18,11.28,944938.0,10.2865,10.3785,10.2774,10.3693,944938.0
2016-05-23 12:50:00,11.28,11.35,11.27,11.35,1008141.0,10.3693,10.4336,10.3601,10.4336,1008141.0
2016-05-23 13:00:00,11.35,11.36,11.3,11.3,777536.0,10.4336,10.4428,10.3877,10.3877,777536.0
2016-05-23 13:10:00,11.3,11.32,11.28,11.31,623216.0,10.3877,10.406,10.3693,10.3969,623216.0
2016-05-23 13:20:00,11.32,11.45,11.3,11.41,1430253.0,10.406,10.5256,10.3877,10.4888,1430253.0
2016-05-23 13:30:00,11.4,11.45,11.39,11.42,673533.0,10.4796,10.5256,10.4704,10.498,673533.0
2016-05-23 13:40:00,11.42,11.44,11.32,11.37,775391.0,10.498,10.5164,10.406,10.452,775391.0
2016-05-23 13:50:00,11.37,11.39,11.33,11.33,394409.0,10.452,10.4704,10.4152,10.4152,394409.0
2016-05-23 14:00:00,11.34,11.39,11.31,11.37,637818.0,10.4244,10.4704,10.3969,10.452,637818.0
2016-05-23 14:10:00,11.37,11.41,11.36,11.38,552777.0,10.452,10.4888,10.4428,10.4612,552777.0
2016-05-23 14:20:00,11.37,11.42,11.34,11.4,716523.0,10.452,10.498,10.4244,10.4796,716523.0
2016-05-23 14:30:00,11.39,11.43,11.39,11.42,951814.0,10.4704,10.5072,10.4704,10.498,951814.0
2016-05-23 14:40:00,11.42,11.44,11.41,11.44,652227.0,10.498,10.5164,10.4888,10.5164,652227.0
2016-05-23 14:50:00,11.43,11.45,11.4,11.41,647569.0,10.5072,10.5256,10.4796,10.4888,647569.0
2016-05-23 15:00:00,11.41,11.42,11.38,11.39,784825.0,10.4888,10.498,10.4612,10.4704,784825.0
2016-05-23 15:10:00,11.39,11.44,11.38,11.43,748001.0,10.4704,10.5164,10.4612,10.5072,748001.0
2016-05-23 15:20:00,11.43,11.45,11.41,11.42,880711.0,10.5072,10.5256,10.4888,10.498,880711.0
2016-05-23 15:30:00,11.42,11.45,11.41,11.43,935690.0,10.498,10.5256,10.4888,10.5072,935690.0
2016-05-23 15:40:00,11.42,11.44,11.41,11.42,1658220.0,10.498,10.5164,10.4888,10.498,1658220.0
2016-05-23 15:50:00,11.43,11.44,11.37,11.39,3065877.0,10.5072,10.5164,10.452,10.4704,3065877.0
2016-05-24 09:30:00,11.41,11.45,11.26,11.33,2799856.0,10.4888,10.5256,10.3509,10.4152,2799856.0
2016-05-24 09:40:00,11.32,11.33,11.15,11.21,2022068.0,10.406,10.4152,10.2498,10.3049,2022068.0
2016-05-24 09:50:00,11.21,11.27,11.14,11.24,1417135.0,10.3049,10.3601,10.2406,10.3325,1417135.0
2016-05-24 10:00:00,11.23,11.31,11.2,11.3,1256646.0,10.3233,10.3969,10.2957,10.3877,1256646.0
2016-05-24 10:10:00,11.3,11.36,11.28,11.34,1316487.0,10.3877,10.4428,10.3693,10.4244,1316487.0
2016-05-24 10:20:00,11.35,11.4,11.33,11.39,1193657.0,10.4336,10.4796,10.4152,10.4704,1193657.0
2016-05-24 10:30:00,11.39,11.42,11.33,11.39,1000291.0,10.4704,10.498,10.4152,10.4704,1000291.0
2016-05-24 10:40:00,11.39,11.43,11.31,11.36,1120504.0,10.4704,10.5072,10.3969,10.4428,1120504.0
2016-05-24 10:50:00,11.36,11.44,11.34,11.43,618751.0,10.4428,10.5164,10.4244,10.5072,618751.0
2016-05-24 11:00:00,11.43,11.45,11.4,11.45,722297.0,10.5072,10.5256,10.4796,10.5256,722297.0
2016-05-24 11:10:00,11.44,11.5,11.42,11.46,919239.0,10.5164,10.5715,10.498,10.5347,919239.0
2016-05-24 11:20:00,11.46,11.51,11.46,11.48,1075975.0,10.5347,10.5807,10.5347,10.5531,1075975.0
2016-05-24 11:30:00,11.48,11.5,11.38,11.41,789979.0,10.5531,10.5715,10.4612,10.4888,789979.0
2016-05-24 11:40:00,11.41,11.43,11.38,11.4,870068.0,10.4888,10.5072,10.4612,10.4796,870068.0
2016-05-24 11:50:00,11.39,11.44,11.38,11.39,555565.0,10.4704,10.5164,10.4612,10.4704,555565.0
2016-05-24 12:00:00,11.4,11.43,11.38,11.42,564219.0,10.4796,10.5072,10.4612,10.498,564219.0
2016-05-24 12:10:00,11.42,11.43,11.34,11.35,559711.0,10.498,10.5072,10.4244,10.4336,559711.0
2016-05-24 12:20:00,11.35,11.38,11.29,11.3,574283.0,10.4336,10.4612,10.3785,10.3877,574283.0
2016-05-24 12:30:00,11.3,11.33,11.29,11.33,960772.0,10.3877,10.4152,10.3785,10.4152,960772.0
2016-05-24 12:40:00,11.33,11.33,11.28,11.31,700895.0,10.4152,10.4152,10.3693,10.3969,700895.0
2016-05-24 12:50:00,11.31,11.35,11.3,11.34,408162.0,10.3969,10.4336,10.3877,10.4244,408162.0
2016-05-24 13:00:00,11.34,11.41,11.33,11.36,674854.0,10.4244,10.4888,10.4152,10.4428,674854.0
2016-05-24 13:10:00,11.36,11.38,11.28,11.29,712996.0,10.4428,10.4612,10.3693,10.3785,712996.0
2016-05-24 13:20:00,11.29,11.31,11.26,11.28,537804.0,10.3785,10.3969,10.3509,10.3693,537804.0
2016-05-24 13:30:00,11.29,11.32,11.27,11.28,404821.0,10.3785,10.406,10.3601,10.3693,404821.0
2016-05-24 13:40:00,11.29,11.33,11.27,11.32,330642.0,10.3785,10.4152,10.3601,10.406,330642.0
2016-05-24 13:50:00,11.32,11.33,11.28,11.28,357400.0,10.406,10.4152,10.3693,10.3693,357400.0
2016-05-24 14:00:00,11.29,11.29,11.22,11.23,406424.0,10.3785,10.3785,10.3141,10.3233,406424.0
2016-05-24 14:10:00,11.23,11.24,11.14,11.15,927788.0,10.3233,10.3325,10.2406,10.2498,927788.0
2016-05-24 14:20:00,11.15,11.21,11.14,11.15,684760.0,10.2498,10.3049,10.2406,10.2498,684760.0
2016-05-24 14:30:00,11.16,11.19,11.11,11.12,813229.0,10.259,10.2865,10.213,10.2222,813229.0
2016-05-24 14:40:00,11.13,11.16,11.12,11.13,450018.0,10.2314,10.259,10.2222,10.2314,450018.0
2016-05-24 14:50:00,11.13,11.15,11.08,11.08,709589.0,10.2314,10.2498,10.1854,10.1854,709589.0
2016-05-24 15:00:00,11.08,11.11,11.03,11.05,786370.0,10.1854,10.213,10.1395,10.1578,786370.0
2016-05-24 15:10:00,11.06,11.11,11.05,11.1,652185.0,10.167,10.213,10.1578,10.2038,652185.0
2016-05-24 15:20:00,11.09,11.18,11.09,11.16,783761.0,10.1946,10.2774,10.1946,10.259,783761.0
2016-05-24 15:30:00,11.16,11.19,11.15,11.16,798480.0,10.259,10.2865,10.2498,10.259,798480.0
2016-05-24 15:40:00,11.16,11.18,11.12,11.14,1583011.0,10.259,10.2774,10.2222,10.2406,1583011.0
2016-05-24 15:50:00,11.14,11.15,11.1,11.1,1514964.0,10.2406,10.2498,10.2038,10.2038,1514964.0
2016-05-25 09:30:00,11.39,11.39,11.11,11.17,2912057.0,10.4704,10.4704,10.213,10.2682,2912057.0
2016-05-25 09:40:00,11.17,11.35,11.14,11.32,1840047.0,10.2682,10.4336,10.2406,10.406,1840047.0
2016-05-25 09:50:00,11.32,11.43,11.28,11.34,1747216.0,10.406,10.5072,10.3693,10.4244,1747216.0
2016-05-25 10:00:00,11.35,11.46,11.34,11.38,1761588.0,10.4336,10.5347,10.4244,10.4612,1761588.0
2016-05-25 10:10:00,11.37,11.42,11.31,11.41,1486991.0,10.452,10.498,10.3969,10.4888,1486991.0
2016-05-25 10:20:00,11.4,11.43,11.31,11.35,1014768.0,10.4796,10.5072,10.3969,10.4336,1014768.0
2016-05-25 10:30:00,11.34,11.42,11.29,11.35,1282979.0,10.4244,10.498,10.3785,10.4336,1282979.0
2016-05-25 10:40:00,11.35,11.36,11.2,11.27,1268833.0,10.4336,10.4428,10.2957,10.3601,1268833.0
2016-05-25 10:50:00,11.27,11.4,11.24,11.37,795917.0,10.3601,10.4796,10.3325,10.452,795917.0
2016-05-25 11:00:00,11.37,11.46,11.35,11.45,1268846.0,10.452,10.5347,10.4336,10.5256,1268846.0
2016-05-25 11:10:00,11.46,11.51,11.45,11.5,1968635.0,10.5347,10.5807,10.5256,10.5715,1968635.0
2016-05-25 11:20:00,11.5,11.52,11.42,11.45,931605.0,10.5715,10.5899,10.498,10.5256,931605.0
2016-05-25 11:30:00,11.44,11.47,11.41,11.46,517884.0,10.5164,10.5439,10.4888,10.5347,517884.0
2016-05-25 11:40:00,11.45,11.47,11.4,11.45,444101.0,10.5256,10.5439,10.4796,10.5256,444101.0
2016-05-25 11:50:00,11.44,11.47,11.4,11.43,451714.0,10.5164,10.5439,10.4796,10.5072,451714.0
2016-05-25 12:00:00,11.43,11.51,11.41,11.5,727262.0,10.5072,10.5807,10.4888,10.5715,727262.0
2016-05-25 12:10:00,11.5,11.51,11.47,11.48,640714.0,10.5715,10.5807,10.5439,10.5531,640714.0
2016-05-25 12:20:00,11.49,11.59,11.48,11.58,1096547.0,10.5623,10.6543,10.5531,10.6451,1096547.0
2016-05-25 12:30:00,11.58,11.67,11.57,11.66,1230709.0,10.6451,10.7278,10.6359,10.7186,1230709.0
2016-05-25 12:40:00,11.66,11.69,11.59,11.66,1061350.0,10.7186,10.7462,10.6543,10.7186,1061350.0
2016-05-25 12:50:00,11.66,11.73,11.63,11.71,865739.0,10.7186,10.7829,10.691,10.7646,865739.0
2016-05-25 13:00:00,11.72,11.73,11.67,11.69,919584.0,10.7738,10.7829,10.7278,10.7462,919584.0
2016-05-25 13:10:00,11.69,11.71,11.65,11.68,530156.0,10.7462,10.7646,10.7094,10.737,530156.0
2016-05-25 13:20:00,11.68,11.71,11.64,11.69,550018.0,10.737,10.7646,10.7002,10.7462,550018.0
2016-05-25 13:30:00,11.7,11.72,11.65,11.66,663325.0,10.7554,10.7738,10.7094,10.7186,663325.0
2016-05-25 13:40:00,11.66,11.71,11.64,11.7,450392.0,10.7186,10.7646,10.7002,10.7554,450392.0
2016-05-25 13:50:00,11.69,11.7,11.64,11.68,489425.0,10.7462,10.7554,10.7002,10.737,489425.0
2016-05-25 14:00:00,11.68,11.68,11.64,11.66,334802.0,10.737,10.737,10.7002,10.7186,334802.0
2016-05-25 14:10:00,11.67,11.68,11.62,11.64,832960.0,10.7278,10.737,10.6818,10.7002,832960.0
2016-05-25 14:20:00,11.64,11.68,11.62,11.65,552378.0,10.7002,10.737,10.6818,10.7094,552378.0
2016-05-25 14:30:00,11.66,11.7,11.64,11.7,593154.0,10.7186,10.7554,10.7002,10.7554,593154.0
2016-05-25 14:40:00,11.7,11.71,11.68,11.68,847785.0,10.7554,10.7646,10.737,10.737,847785.0
2016-05-25 14:50:00,11.68,11.71,11.67,11.69,672671.0,10.737,10.7646,10.7278,10.7462,672671.0
2016-05-25 15:00:00,11.7,11.7,11.66,11.7,501584.0,10.7554,10.7554,10.7186,10.7554,501584.0
2016-05-25 15:10:00,11.7,11.71,11.67,11.69,544194.0,10.7554,10.7646,10.7278,10.7462,544194.0
2016-05-25 15:20:00,11.69,11.73,11.68,11.73,659803.0,10.7462,10.7829,10.737,10.7829,659803.0
2016-05-25 15:30:00,11.73,11.73,11.69,11.72,671704.0,10.7829,10.7829,10.7462,10.7738,671704.0
2016-05-25 15:40:00,11.71,11.73,11.69,11.7,1452835.0,10.7646,10.7829,10.7462,10.7554,1452835.0
2016-05-25 15:50:00,11.7,11.7,11.64,11.65,3228916.0,10.7554,10.7554,10.7002,10.7094,3228916.0
2016-05-26 09:30:00,11.91,12.04,11.75,11.87,3501493.0,10.9484,11.0679,10.8013,10.9116,3501493.0
2016-05-26 09:40:00,11.88,11.9,11.65,11.71,1821149.0,10.9208,10.9392,10.7094,10.7646,1821149.0
2016-05-26 09:50:00,11.71,11.75,11.55,11.57,1420073.0,10.7646,10.8013,10.6175,10.6359,1420073.0
2016-05-26 10:00:00,11.58,11.71,11.57,11.68,1382467.0,10.6451,10.7646,10.6359,10.737,1382467.0
2016-05-26 10:10:00,11.67,11.68,11.6,11.66,927943.0,10.7278,10.737,10.6634,10.7186,927943.0
2016-05-26 10:20:00,11.66,11.68,11.61,11.68,697713.0,10.7186,10.737,10.6726,10.737,697713.0
2016-05-26 10:30:00,11.67,11.7,11.5,11.56,1535600.0,10.7278,10.7554,10.5715,10.6267,1535600.0
2016-05-26 10:40:00,11.57,11.62,11.51,11.54,549919.0,10.6359,10.6818,10.5807,10.6083,549919.0
2016-05-26 10:50:00,11.53,11.53,11.37,11.37,1280203.0,10.5991,10.5991,10.452,10.452,1280203.0
2016-05-26 11:00:00,11.37,11.45,11.34,11.36,686097.0,10.452,10.5256,10.4244,10.4428,686097.0
2016-05-26 11:10:00,11.37,11.46,11.33,11.44,870391.0,10.452,10.5347,10.4152,10.5164,870391.0
2016-05-26 11:20:00,11.44,11.5,11.4,11.46,745237.0,10.5164,10.5715,10.4796,10.5347,745237.0
2016-05-26 11:30:00,11.46,11.46,11.34,11.38,675025.0,10.5347,10.5347,10.4244,10.4612,675025.0
2016-05-26 11:40:00,11.37,11.4,11.33,11.36,537829.0,10.452,10.4796,10.4152,10.4428,537829.0
2016-05-26 11:50:00,11.36,11.41,11.35,11.41,406223.0,10.4428,10.4888,10.4336,10.4888,406223.0
2016-05-26 12:00:00,11.41,11.42,11.35,11.37,385000.0,10.4888,10.498,10.4336,10.452,385000.0
2016-05-26 12:10:00,11.37,11.41,11.31,11.32,611052.0,10.452,10.4888,10.3969,10.406,611052.0
2016-05-26 12:20:00,11.31,11.46,11.31,11.45,812342.0,10.3969,10.5347,10.3969,10.5256,812342.0
2016-05-26 12:30:00,11.45,11.46,11.41,11.44,334475.0,10.5256,10.5347,10.4888,10.5164,334475.0
2016-05-26 12:40:00,11.43,11.44,11.38,11.44,343821.0,10.5072,10.5164,10.4612,10.5164,343821.0
2016-05-26 12:50:00,11.44,11.51,11.42,11.47,568635.0,10.5164,10.5807,10.498,10.5439,568635.0
2016-05-26 13:00:00,11.48,11.51,11.43,11.45,397314.0,10.5531,10.5807,10.5072,10.5256,397314.0
2016-05-26 13:10:00,11.46,11.47,11.42,11.44,384682.0,10.5347,10.5439,10.498,10.5164,384682.0
2016-05-26 13:20:00,11.44,11.44,11.35,11.37,460175.0,10.5164,10.5164,10.4336,10.452,460175.0
2016-05-26 13:30:00,11.37,11.38,11.33,11.35,422415.0,10.452,10.4612,10.4152,10.4336,422415.0
2016-05-26 13:40:00,11.34,11.35,11.28,11.33,564432.0,10.4244,10.4336,10.3693,10.4152,564432.0
2016-05-26 13:50:00,11.33,11.37,11.32,11.34,548604.0,10.4152,10.452,10.406,10.4244,548604.0
2016-05-26 14:00:00,11.35,11.37,11.33,11.36,282932.0,10.4336,10.452,10.4152,10.4428,282932.0
2016-05-26 14:10:00,11.35,11.38,11.32,11.38,306567.0,10.4336,10.4612,10.406,10.4612,306567.0
2016-05-26 14:20:00,11.38,11.4,11.33,11.34,352033.0,10.4612,10.4796,10.4152,10.4244,352033.0
2016-05-26 14:30:00,11.34,11.39,11.33,11.39,291883.0,10.4244,10.4704,10.4152,10.4704,291883.0
2016-05-26 14:40:00,11.38,11.39,11.36,11.37,324094.0,10.4612,10.4704,10.4428,10.452,324094.0
2016-05-26 14:50:00,11.37,11.38,11.32,11.34,297792.0,10.452,10.4612,10.406,10.4244,297792.0
2016-05-26 15:00:00,11.33,11.38,11.32,11.37,419804.0,10.4152,10.4612,10.406,10.452,419804.0
2016-05-26 15:10:00,11.37,11.39,11.33,11.38,406091.0,10.452,10.4704,10.4152,10.4612,406091.0
2016-05-26 15:20:00,11.37,11.42,11.37,11.39,543053.0,10.452,10.498,10.452,10.4704,543053.0
2016-05-26 15:30:00,11.4,11.4,11.37,11.39,552346.0,10.4796,10.4796,10.452,10.4704,552346.0
2016-05-26 15:40:00,11.38,11.41,11.37,11.4,622142.0,10.4612,10.4888,10.452,10.4796,622142.0
2016-05-26 15:50:00,11.39,11.4,11.34,11.35,1801529.0,10.4704,10.4796,10.4244,10.4336,1801529.0
2016-05-27 09:30:00,11.35,11.42,11.24,11.3,1504921.0,10.4336,10.498,10.3325,10.3877,1504921.0
2016-05-27 09:40:00,11.31,11.34,11.23,11.26,947650.0,10.3969,10.4244,10.3233,10.3509,947650.0
2016-05-27 09:50:00,11.25,11.27,11.13,11.21,1215279.0,10.3417,10.3601,10.2314,10.3049,1215279.0
2016-05-27 10:00:00,11.2,11.26,11.12,11.18,831557.0,10.2957,10.3509,10.2222,10.2774,831557.0
2016-05-27 10:10:00,11.19,11.27,11.18,11.23,1047743.0,10.2865,10.3601,10.2774,10.3233,1047743.0
2016-05-27 10:20:00,11.23,11.27,11.17,11.2,702157.0,10.3233,10.3601,10.2682,10.2957,702157.0
2016-05-27 10:30:00,11.2,11.23,11.11,11.12,923518.0,10.2957,10.3233,10.213,10.2222,923518.0
2016-05-27 10:40:00,11.11,11.15,11.06,11.12,766940.0,10.213,10.2498,10.167,10.2222,766940.0
2016-05-27 10:50:00,11.12,11.14,11.08,11.12,546869.0,10.2222,10.2406,10.1854,10.2222,546869.0
2016-05-27 11:00:00,11.12,11.13,11.01,11.02,724524.0,10.2222,10.2314,10.1211,10.1303,724524.0
2016-05-27 11:10:00,11.01,11.06,10.96,11.06,1150083.0,10.1211,10.167,10.0751,10.167,1150083.0
2016-05-27 11:20:00,11.05,11.11,11.04,11.1,609979.0,10.1578,10.213,10.1487,10.2038,609979.0
2016-05-27 11:30:00,11.09,11.16,11.08,11.15,716126.0,10.1946,10.259,10.1854,10.2498,716126.0
2016-05-27 11:40:00,11.15,11.24,11.14,11.22,1177645.0,10.2498,10.3325,10.2406,10.3141,1177645.0
2016-05-27 11:50:00,11.21,11.23,11.15,11.16,680495.0,10.3049,10.3233,10.2498,10.259,680495.0
2016-05-27 12:00:00,11.16,11.18,11.1,11.12,546648.0,10.259,10.2774,10.2038,10.2222,546648.0
2016-05-27 12:10:00,11.12,11.2,11.11,11.19,326244.0,10.2222,10.2957,10.213,10.2865,326244.0
2016-05-27 12:20:00,11.19,11.25,11.19,11.24,749373.0,10.2865,10.3417,10.2865,10.3325,749373.0
2016-05-27 12:30:00,11.24,11.26,11.21,11.24,373675.0,10.3325,10.3509,10.3049,10.3325,373675.0
2016-05-27 12:40:00,11.23,11.26,11.23,11.24,264580.0,10.3233,10.3509,10.3233,10.3325,264580.0
2016-05-27 12:50:00,11.25,11.26,11.21,11.21,238399.0,10.3417,10.3509,10.3049,10.3049,238399.0
2016-05-27 13:00:00,11.21,11.21,11.12,11.14,610611.0,10.3049,10.3049,10.2222,10.2406,610611.0
2016-05-27 13:10:00,11.13,11.2,11.13,11.18,276749.0,10.2314,10.2957,10.2314,10.2774,276749.0
2016-05-27 13:20:00,11.19,11.25,11.18,11.25,521788.0,10.2865,10.3417,10.2774,10.3417,521788.0
2016-05-27 13:30:00,11.25,11.26,11.12,11.12,876070.0,10.3417,10.3509,10.2222,10.2222,876070.0
2016-05-27 13:40:00,11.12,11.24,11.11,11.21,711614.0,10.2222,10.3325,10.213,10.3049,711614.0
2016-05-27 13:50:00,11.21,11.22,11.15,11.16,367833.0,10.3049,10.3141,10.2498,10.259,367833.0
2016-05-27 14:00:00,11.15,11.18,11.12,11.14,421540.0,10.2498,10.2774,10.2222,10.2406,421540.0
2016-05-27 14:10:00,11.13,11.16,11.1,11.11,548873.0,10.2314,10.259,10.2038,10.213,548873.0
2016-05-27 14:20:00,11.11,11.2,11.1,11.16,751859.0,10.213,10.2957,10.2038,10.259,751859.0
2016-05-27 14:30:00,11.15,11.17,11.06,11.09,755671.0,10.2498,10.2682,10.167,10.1946,755671.0
2016-05-27 14:40:00,11.09,11.12,11.08,11.1,455253.0,10.1946,10.2222,10.1854,10.2038,455253.0
2016-05-27 14:50:00,11.11,11.11,11.06,11.09,381803.0,10.213,10.213,10.167,10.1946,381803.0
2016-05-27 15:00:00,11.1,11.11,11.07,11.1,433943.0,10.2038,10.213,10.1762,10.2038,433943.0
2016-05-27 15:10:00,11.1,11.15,11.09,11.15,716268.0,10.2038,10.2498,10.1946,10.2498,716268.0
2016-05-27 15:20:00,11.14,11.15,11.11,11.14,404997.0,10.2406,10.2498,10.213,10.2406,404997.0
2016-05-27 15:30:00,11.14,11.16,11.14,11.15,229821.0,10.2406,10.259,10.2406,10.2498,229821.0
2016-05-27 15:40:00,11.15,11.17,11.14,11.15,779123.0,10.2498,10.2682,10.2406,10.2498,779123.0
2016-05-27 15:50:00,11.15,11.16,11.12,11.14,1473418.0,10.2498,10.259,10.2222,10.2406,1473418.0
2016-05-31 09:30:00,11.06,11.4,11.03,11.37,2064431.0,10.167,10.4796,10.1395,10.452,2064431.0
2016-05-31 09:40:00,11.37,11.48,11.33,11.47,1654497.0,10.452,10.5531,10.4152,10.5439,1654497.0
2016-05-31 09:50:00,11.47,11.51,11.26,11.29,1586139.0,10.5439,10.5807,10.3509,10.3785,1586139.0
2016-05-31 10:00:00,11.29,11.41,11.29,11.34,1260928.0,10.3785,10.4888,10.3785,10.4244,1260928.0
2016-05-31 10:10:00,11.35,11.4,11.31,11.36,795606.0,10.4336,10.4796,10.3969,10.4428,795606.0
2016-05-31 10:20:00,11.36,11.41,11.31,11.4,1344594.0,10.4428,10.4888,10.3969,10.4796,1344594.0
2016-05-31 10:30:00,11.4,11.44,11.32,11.33,841056.0,10.4796,10.5164,10.406,10.4152,841056.0
2016-05-31 10:40:00,11.33,11.4,11.3,11.38,717282.0,10.4152,10.4796,10.3877,10.4612,717282.0
2016-05-31 10:50:00,11.37,11.41,11.32,11.34,390011.0,10.452,10.4888,10.406,10.4244,390011.0
2016-05-31 11:00:00,11.34,11.36,11.29,11.31,580834.0,10.4244,10.4428,10.3785,10.3969,580834.0
2016-05-31 11:10:00,11.31,11.33,11.25,11.29,832989.0,10.3969,10.4152,10.3417,10.3785,832989.0
2016-05-31 11:20:00,11.29,11.3,11.22,11.23,736929.0,10.3785,10.3877,10.3141,10.3233,736929.0
2016-05-31 11:30:00,11.23,11.24,11.14,11.21,677173.0,10.3233,10.3325,10.2406,10.3049,677173.0
2016-05-31 11:40:00,11.21,11.28,11.21,11.25,668620.0,10.3049,10.3693,10.3049,10.3417,668620.0
2016-05-31 11:50:00,11.25,11.31,11.23,11.29,409328.0,10.3417,10.3969,10.3233,10.3785,409328.0
2016-05-31 12:00:00,11.29,11.33,11.23,11.27,720538.0,10.3785,10.4152,10.3233,10.3601,720538.0
2016-05-31 12:10:00,11.27,11.31,11.23,11.3,464017.0,10.3601,10.3969,10.3233,10.3877,464017.0
2016-05-31 12:20:00,11.3,11.36,11.28,11.36,580556.0,10.3877,10.4428,10.3693,10.4428,580556.0
2016-05-31 12:30:00,11.36,11.38,11.33,11.34,411063.0,10.4428,10.4612,10.4152,10.4244,411063.0
2016-05-31 12:40:00,11.34,11.36,11.32,11.34,495563.0,10.4244,10.4428,10.406,10.4244,495563.0
2016-05-31 12:50:00,11.34,11.39,11.32,11.34,378465.0,10.4244,10.4704,10.406,10.4244,378465.0
2016-05-31 13:00:00,11.34,11.37,11.32,11.33,252242.0,10.4244,10.452,10.406,10.4152,252242.0
2016-05-31 13:10:00,11.33,11.36,11.32,11.33,300724.0,10.4152,10.4428,10.406,10.4152,300724.0
2016-05-31 13:20:00,11.33,11.35,11.29,11.33,478730.0,10.4152,10.4336,10.3785,10.4152,478730.0
2016-05-31 13:30:00,11.33,11.34,11.3,11.32,293888.0,10.4152,10.4244,10.3877,10.406,293888.0
2016-05-31 13:40:00,11.32,11.34,11.3,11.31,281407.0,10.406,10.4244,10.3877,10.3969,281407.0
2016-05-31 13:50:00,11.31,11.34,11.31,11.33,186468.0,10.3969,10.4244,10.3969,10.4152,186468.0
2016-05-31 14:00:00,11.33,11.33,11.22,11.23,742241.0,10.4152,10.4152,10.3141,10.3233,742241.0
2016-05-31 14:10:00,11.23,11.24,11.16,11.16,751230.0,10.3233,10.3325,10.259,10.259,751230.0
2016-05-31 14:20:00,11.16,11.2,11.09,11.12,991732.0,10.259,10.2957,10.1946,10.2222,991732.0
2016-05-31 14:30:00,11.12,11.16,11.1,11.15,383498.0,10.2222,10.259,10.2038,10.2498,383498.0
2016-05-31 14:40:00,11.16,11.16,11.1,11.12,532802.0,10.259,10.259,10.2038,10.2222,532802.0
2016-05-31 14:50:00,11.12,11.16,11.1,11.12,674762.0,10.2222,10.259,10.2038,10.2222,674762.0
2016-05-31 15:00:00,11.12,11.12,11.06,11.08,724992.0,10.2222,10.2222,10.167,10.1854,724992.0
2016-05-31 15:10:00,11.08,11.15,11.07,11.13,492929.0,10.1854,10.2498,10.1762,10.2314,492929.0
2016-05-31 15:20:00,11.13,11.14,11.09,11.11,533915.0,10.2314,10.2406,10.1946,10.213,533915.0
2016-05-31 15:30:00,11.1,11.18,11.1,11.16,809472.0,10.2038,10.2774,10.2038,10.259,809472.0
2016-05-31 15:40:00,11.16,11.19,11.1,11.13,1503488.0,10.259,10.2865,10.2038,10.2314,1503488.0
2016-05-31 15:50:00,11.13,11.16,11.08,11.08,2640421.0,10.2314,10.259,10.1854,10.1854,2640421.0
2016-06-01 09:30:00,10.8,10.87,10.5,10.53,3110651.0,9.928,9.9924,9.6523,9.6798,3110651.0
2016-06-01 09:40:00,10.54,10.56,10.4,10.43,2462941.0,9.689,9.7074,9.5603,9.5879,2462941.0
2016-06-01 09:50:00,10.42,10.47,10.31,10.42,2315691.0,9.5787,9.6247,9.4776,9.5787,2315691.0
2016-06-01 10:00:00,10.42,10.45,10.27,10.4,2233079.0,9.5787,9.6063,9.4408,9.5603,2233079.0
2016-06-01 10:10:00,10.4,10.41,10.31,10.36,1379893.0,9.5603,9.5695,9.4776,9.5236,1379893.0
2016-06-01 10:20:00,10.35,10.45,10.35,10.43,1021638.0,9.5144,9.6063,9.5144,9.5879,1021638.0
2016-06-01 10:30:00,10.43,10.45,10.35,10.36,997537.0,9.5879,9.6063,9.5144,9.5236,997537.0
2016-06-01 10:40:00,10.36,10.37,10.31,10.31,1055839.0,9.5236,9.5328,9.4776,9.4776,1055839.0
2016-06-01 10:50:00,10.31,10.39,10.31,10.32,755359.0,9.4776,9.5511,9.4776,9.4868,755359.0
2016-06-01 11:00:00,10.33,10.41,10.32,10.41,997012.0,9.496,9.5695,9.4868,9.5695,997012.0
2016-06-01 11:10:00,10.41,10.57,10.39,10.49,2030715.0,9.5695,9.7166,9.5511,9.6431,2030715.0
2016-06-01 11:20:00,10.49,10.56,10.41,10.42,1649043.0,9.6431,9.7074,9.5695,9.5787,1649043.0
2016-06-01 11:30:00,10.42,10.56,10.41,10.52,1360899.0,9.5787,9.7074,9.5695,9.6706,1360899.0
2016-06-01 11:40:00,10.52,10.53,10.45,10.47,743731.0,9.6706,9.6798,9.6063,9.6247,743731.0
2016-06-01 11:50:00,10.46,10.5,10.44,10.49,563332.0,9.6155,9.6523,9.5971,9.6431,563332.0
2016-06-01 12:00:00,10.49,10.52,10.46,10.5,434166.0,9.6431,9.6706,9.6155,9.6523,434166.0
2016-06-01 12:10:00,10.51,10.55,10.49,10.52,704539.0,9.6614,9.6982,9.6431,9.6706,704539.0
2016-06-01 12:20:00,10.51,10.53,10.49,10.52,468617.0,9.6614,9.6798,9.6431,9.6706,468617.0
2016-06-01 12:30:00,10.52,10.53,10.48,10.5,468999.0,9.6706,9.6798,9.6339,9.6523,468999.0
2016-06-01 12:40:00,10.49,10.51,10.47,10.51,556469.0,9.6431,9.6614,9.6247,9.6614,556469.0
2016-06-01 12:50:00,10.51,10.51,10.47,10.5,311061.0,9.6614,9.6614,9.6247,9.6523,311061.0
2016-06-01 13:00:00,10.5,10.52,10.48,10.51,335520.0,9.6523,9.6706,9.6339,9.6614,335520.0
2016-06-01 13:10:00,10.51,10.52,10.47,10.5,491689.0,9.6614,9.6706,9.6247,9.6523,491689.0
2016-06-01 13:20:00,10.49,10.53,10.49,10.51,730287.0,9.6431,9.6798,9.6431,9.6614,730287.0
2016-06-01 13:30:00,10.51,10.52,10.49,10.51,568545.0,9.6614,9.6706,9.6431,9.6614,568545.0
2016-06-01 13:40:00,10.52,10.52,10.45,10.5,952149.0,9.6706,9.6706,9.6063,9.6523,952149.0
2016-06-01 13:50:00,10.5,10.51,10.47,10.49,616996.0,9.6523,9.6614,9.6247,9.6431,616996.0
2016-06-01 14:00:00,10.5,10.5,10.44,10.48,752397.0,9.6523,9.6523,9.5971,9.6339,752397.0
2016-06-01 14:10:00,10.47,10.53,10.47,10.53,543937.0,9.6247,9.6798,9.6247,9.6798,543937.0
2016-06-01 14:20:00,10.53,10.56,10.5,10.55,601646.0,9.6798,9.7074,9.6523,9.6982,601646.0
2016-06-01 14:30:00,10.55,10.62,10.54,10.55,1112974.0,9.6982,9.7626,9.689,9.6982,1112974.0
2016-06-01 14:40:00,10.56,10.58,10.53,10.55,519752.0,9.7074,9.7258,9.6798,9.6982,519752.0
2016-06-01 14:50:00,10.55,10.57,10.53,10.55,591234.0,9.6982,9.7166,9.6798,9.6982,591234.0
2016-06-01 15:00:00,10.55,10.58,10.55,10.56,486214.0,9.6982,9.7258,9.6982,9.7074,486214.0
2016-06-01 15:10:00,10.57,10.59,10.56,10.57,643902.0,9.7166,9.735,9.7074,9.7166,643902.0
2016-06-01 15:20:00,10.57,10.59,10.56,10.59,510606.0,9.7166,9.735,9.7074,9.735,510606.0
2016-06-01 15:30:00,10.59,10.61,10.56,10.56,970024.0,9.735,9.7534,9.7074,9.7074,970024.0
2016-06-01 15:40:00,10.58,10.62,10.56,10.59,1675350.0,9.7258,9.7626,9.7074,9.735,1675350.0
2016-06-01 15:50:00,10.58,10.61,10.53,10.6,3969455.0,9.7258,9.7534,9.6798,9.7442,3969455.0
2016-06-02 09:30:00,10.49,10.54,10.35,10.5,1486930.0,9.6431,9.689,9.5144,9.6523,1486930.0
2016-06-02 09:40:00,10.5,10.53,10.4,10.42,1499225.0,9.6523,9.6798,9.5603,9.5787,1499225.0
2016-06-02 09:50:00,10.42,10.48,10.38,10.44,945777.0,9.5787,9.6339,9.5419,9.5971,945777.0
2016-06-02 10:00:00,10.43,10.52,10.43,10.47,676399.0,9.5879,9.6706,9.5879,9.6247,676399.0
2016-06-02 10:10:00,10.46,10.48,10.41,10.42,952223.0,9.6155,9.6339,9.5695,9.5787,952223.0
2016-06-02 10:20:00,10.41,10.45,10.36,10.41,850748.0,9.5695,9.6063,9.5236,9.5695,850748.0
2016-06-02 10:30:00,10.41,10.44,10.35,10.4,1125031.0,9.5695,9.5971,9.5144,9.5603,1125031.0
2016-06-02 10:40:00,10.4,10.42,10.36,10.4,749326.0,9.5603,9.5787,9.5236,9.5603,749326.0
2016-06-02 10:50:00,10.4,10.43,10.38,10.42,419100.0,9.5603,9.5879,9.5419,9.5787,419100.0
2016-06-02 11:00:00,10.42,10.51,10.41,10.48,898448.0,9.5787,9.6614,9.5695,9.6339,898448.0
2016-06-02 11:10:00,10.48,10.55,10.48,10.52,1120401.0,9.6339,9.6982,9.6339,9.6706,1120401.0
2016-06-02 11:20:00,10.52,10.54,10.47,10.51,677770.0,9.6706,9.689,9.6247,9.6614,677770.0
2016-06-02 11:30:00,10.51,10.58,10.5,10.54,1087815.0,9.6614,9.7258,9.6523,9.689,1087815.0
2016-06-02 11:40:00,10.54,10.58,10.53,10.58,607230.0,9.689,9.7258,9.6798,9.7258,607230.0
2016-06-02 11:50:00,10.58,10.66,10.57,10.66,1167074.0,9.7258,9.7993,9.7166,9.7993,1167074.0
2016-06-02 12:00:00,10.66,10.7,10.63,10.67,851548.0,9.7993,9.8361,9.7718,9.8085,851548.0
2016-06-02 12:10:00,10.66,10.69,10.64,10.67,474333.0,9.7993,9.8269,9.781,9.8085,474333.0
2016-06-02 12:20:00,10.67,10.69,10.64,10.66,495561.0,9.8085,9.8269,9.781,9.7993,495561.0
2016-06-02 12:30:00,10.66,10.68,10.64,10.67,367014.0,9.7993,9.8177,9.781,9.8085,367014.0
2016-06-02 12:40:00,10.67,10.69,10.65,10.65,319807.0,9.8085,9.8269,9.7901,9.7901,319807.0
2016-06-02 12:50:00,10.65,10.67,10.65,10.67,166369.0,9.7901,9.8085,9.7901,9.8085,166369.0
2016-06-02 13:00:00,10.66,10.69,10.66,10.68,356878.0,9.7993,9.8269,9.7993,9.8177,356878.0
2016-06-02 13:10:00,10.68,10.7,10.67,10.7,331538.0,9.8177,9.8361,9.8085,9.8361,331538.0
2016-06-02 13:20:00,10.7,10.7,10.65,10.66,355922.0,9.8361,9.8361,9.7901,9.7993,355922.0
2016-06-02 13:30:00,10.66,10.7,10.66,10.69,230279.0,9.7993,9.8361,9.7993,9.8269,230279.0
2016-06-02 13:40:00,10.69,10.7,10.64,10.64,291736.0,9.8269,9.8361,9.781,9.781,291736.0
2016-06-02 13:50:00,10.65,10.65,10.57,10.58,799735.0,9.7901,9.7901,9.7166,9.7258,799735.0
2016-06-02 14:00:00,10.58,10.64,10.56,10.56,527308.0,9.7258,9.781,9.7074,9.7074,527308.0
2016-06-02 14:10:00,10.56,10.6,10.56,10.59,277837.0,9.7074,9.7442,9.7074,9.735,277837.0
2016-06-02 14:20:00,10.59,10.62,10.56,10.56,443770.0,9.735,9.7626,9.7074,9.7074,443770.0
2016-06-02 14:30:00,10.57,10.6,10.56,10.58,266183.0,9.7166,9.7442,9.7074,9.7258,266183.0
2016-06-02 14:40:00,10.58,10.63,10.57,10.6,300747.0,9.7258,9.7718,9.7166,9.7442,300747.0
2016-06-02 14:50:00,10.6,10.62,10.58,10.59,411798.0,9.7442,9.7626,9.7258,9.735,411798.0
2016-06-02 15:00:00,10.59,10.6,10.58,10.59,238827.0,9.735,9.7442,9.7258,9.735,238827.0
2016-06-02 15:10:00,10.59,10.65,10.58,10.65,494160.0,9.735,9.7901,9.7258,9.7901,494160.0
2016-06-02 15:20:00,10.65,10.7,10.64,10.7,1261840.0,9.7901,9.8361,9.781,9.8361,1261840.0
2016-06-02 15:30:00,10.7,10.71,10.64,10.67,1479573.0,9.8361,9.8453,9.781,9.8085,1479573.0
2016-06-02 15:40:00,10.67,10.67,10.65,10.67,819161.0,9.8085,9.8085,9.7901,9.8085,819161.0
2016-06-02 15:50:00,10.67,10.67,10.64,10.66,1938803.0,9.8085,9.8085,9.781,9.7993,1938803.0
2016-06-03 09:30:00,11.0,11.23,10.99,11.19,3894684.0,10.1119,10.3233,10.1027,10.2865,3894684.0
2016-06-03 09:40:00,11.18,11.23,11.12,11.19,2167143.0,10.2774,10.3233,10.2222,10.2865,2167143.0
2016-06-03 09:50:00,11.18,11.28,11.16,11.24,1951669.0,10.2774,10.3693,10.259,10.3325,1951669.0
2016-06-03 10:00:00,11.23,11.27,11.17,11.19,1536551.0,10.3233,10.3601,10.2682,10.2865,1536551.0
2016-06-03 10:10:00,11.19,11.22,11.1,11.13,1216730.0,10.2865,10.3141,10.2038,10.2314,1216730.0
2016-06-03 10:20:00,11.12,11.13,10.95,10.98,1822380.0,10.2222,10.2314,10.0659,10.0935,1822380.0
2016-06-03 10:30:00,10.99,11.0,10.92,10.95,1043870.0,10.1027,10.1119,10.0383,10.0659,1043870.0
2016-06-03 10:40:00,10.95,10.97,10.91,10.96,1081968.0,10.0659,10.0843,10.0292,10.0751,1081968.0
2016-06-03 10:50:00,10.96,10.97,10.91,10.95,752101.0,10.0751,10.0843,10.0292,10.0659,752101.0
2016-06-03 11:00:00,10.96,11.07,10.95,10.99,978715.0,10.0751,10.1762,10.0659,10.1027,978715.0
2016-06-03 11:10:00,10.99,11.03,10.95,10.96,504357.0,10.1027,10.1395,10.0659,10.0751,504357.0
2016-06-03 11:20:00,10.96,11.0,10.93,11.0,461312.0,10.0751,10.1119,10.0475,10.1119,461312.0
2016-06-03 11:30:00,11.0,11.02,10.97,11.01,486117.0,10.1119,10.1303,10.0843,10.1211,486117.0
2016-06-03 11:40:00,11.0,11.01,10.94,10.96,534278.0,10.1119,10.1211,10.0567,10.0751,534278.0
2016-06-03 11:50:00,10.95,11.0,10.94,10.99,558320.0,10.0659,10.1119,10.0567,10.1027,558320.0
2016-06-03 12:00:00,10.99,11.04,10.99,10.99,434505.0,10.1027,10.1487,10.1027,10.1027,434505.0
2016-06-03 12:10:00,10.99,11.06,10.98,11.05,488256.0,10.1027,10.167,10.0935,10.1578,488256.0
2016-06-03 12:20:00,11.05,11.08,11.03,11.04,487095.0,10.1578,10.1854,10.1395,10.1487,487095.0
2016-06-03 12:30:00,11.04,11.06,11.0,11.0,370578.0,10.1487,10.167,10.1119,10.1119,370578.0
2016-06-03 12:40:00,11.01,11.04,11.0,11.01,263649.0,10.1211,10.1487,10.1119,10.1211,263649.0
2016-06-03 12:50:00,11.01,11.01,10.96,10.97,496694.0,10.1211,10.1211,10.0751,10.0843,496694.0
2016-06-03 13:00:00,10.97,10.99,10.93,10.96,681782.0,10.0843,10.1027,10.0475,10.0751,681782.0
2016-06-03 13:10:00,10.97,11.03,10.95,11.02,404620.0,10.0843,10.1395,10.0659,10.1303,404620.0
2016-06-03 13:20:00,11.02,11.03,10.98,11.02,372826.0,10.1303,10.1395,10.0935,10.1303,372826.0
2016-06-03 13:30:00,11.02,11.04,10.99,11.03,333702.0,10.1303,10.1487,10.1027,10.1395,333702.0
2016-06-03 13:40:00,11.04,11.07,11.01,11.03,411193.0,10.1487,10.1762,10.1211,10.1395,411193.0
2016-06-03 13:50:00,11.04,11.12,11.03,11.08,686294.0,10.1487,10.2222,10.1395,10.1854,686294.0
2016-06-03 14:00:00,11.08,11.09,11.05,11.06,417904.0,10.1854,10.1946,10.1578,10.167,417904.0
2016-06-03 14:10:00,11.06,11.1,11.05,11.09,292379.0,10.167,10.2038,10.1578,10.1946,292379.0
2016-06-03 14:20:00,11.09,11.11,11.05,11.1,396258.0,10.1946,10.213,10.1578,10.2038,396258.0
2016-06-03 14:30:00,11.1,11.12,11.08,11.11,343586.0,10.2038,10.2222,10.1854,10.213,343586.0
2016-06-03 14:40:00,11.12,11.14,11.09,11.13,623431.0,10.2222,10.2406,10.1946,10.2314,623431.0
2016-06-03 14:50:00,11.13,11.16,11.12,11.13,590683.0,10.2314,10.259,10.2222,10.2314,590683.0
2016-06-03 15:00:00,11.13,11.14,11.09,11.1,442254.0,10.2314,10.2406,10.1946,10.2038,442254.0
2016-06-03 15:10:00,11.11,11.14,11.08,11.1,406343.0,10.213,10.2406,10.1854,10.2038,406343.0
2016-06-03 15:20:00,11.1,11.12,11.06,11.12,455119.0,10.2038,10.2222,10.167,10.2222,455119.0
2016-06-03 15:30:00,11.12,11.12,11.08,11.09,514550.0,10.2222,10.2222,10.1854,10.1946,514550.0
2016-06-03 15:40:00,11.09,11.12,11.08,11.11,976847.0,10.1946,10.2222,10.1854,10.213,976847.0
2016-06-03 15:50:00,11.11,11.12,11.08,11.1,2901900.0,10.213,10.2222,10.1854,10.2038,2901900.0
2016-06-06 09:30:00,11.38,11.5,11.37,11.39,2477559.0,10.4612,10.5715,10.452,10.4704,2477559.0
2016-06-06 09:40:00,11.4,11.5,11.37,11.48,1979331.0,10.4796,10.5715,10.452,10.5531,1979331.0
2016-06-06 09:50:00,11.48,11.55,11.47,11.53,2301008.0,10.5531,10.6175,10.5439,10.5991,2301008.0
2016-06-06 10:00:00,11.54,11.58,11.5,11.56,1488582.0,10.6083,10.6451,10.5715,10.6267,1488582.0
2016-06-06 10:10:00,11.56,11.62,11.53,11.6,1384819.0,10.6267,10.6818,10.5991,10.6634,1384819.0
2016-06-06 10:20:00,11.6,11.62,11.54,11.61,1246263.0,10.6634,10.6818,10.6083,10.6726,1246263.0
2016-06-06 10:30:00,11.62,11.64,11.54,11.57,1372060.0,10.6818,10.7002,10.6083,10.6359,1372060.0
2016-06-06 10:40:00,11.57,11.58,11.53,11.55,1065560.0,10.6359,10.6451,10.5991,10.6175,1065560.0
2016-06-06 10:50:00,11.55,11.58,11.52,11.57,933848.0,10.6175,10.6451,10.5899,10.6359,933848.0
2016-06-06 11:00:00,11.56,11.62,11.54,11.6,1252137.0,10.6267,10.6818,10.6083,10.6634,1252137.0
2016-06-06 11:10:00,11.6,11.64,11.58,11.63,1138020.0,10.6634,10.7002,10.6451,10.691,1138020.0
2016-06-06 11:20:00,11.63,11.67,11.61,11.65,1127228.0,10.691,10.7278,10.6726,10.7094,1127228.0
2016-06-06 11:30:00,11.64,11.68,11.61,11.62,743405.0,10.7002,10.737,10.6726,10.6818,743405.0
2016-06-06 11:40:00,11.63,11.66,11.56,11.61,779569.0,10.691,10.7186,10.6267,10.6726,779569.0
2016-06-06 11:50:00,11.6,11.62,11.55,11.55,671121.0,10.6634,10.6818,10.6175,10.6175,671121.0
2016-06-06 12:00:00,11.55,11.6,11.53,11.6,1029910.0,10.6175,10.6634,10.5991,10.6634,1029910.0
2016-06-06 12:10:00,11.6,11.61,11.55,11.58,389331.0,10.6634,10.6726,10.6175,10.6451,389331.0
2016-06-06 12:20:00,11.58,11.6,11.56,11.58,254219.0,10.6451,10.6634,10.6267,10.6451,254219.0
2016-06-06 12:30:00,11.58,11.6,11.52,11.55,574025.0,10.6451,10.6634,10.5899,10.6175,574025.0
2016-06-06 12:40:00,11.55,11.59,11.52,11.54,553012.0,10.6175,10.6543,10.5899,10.6083,553012.0
2016-06-06 12:50:00,11.54,11.55,11.47,11.53,1179560.0,10.6083,10.6175,10.5439,10.5991,1179560.0
2016-06-06 13:00:00,11.54,11.6,11.53,11.57,465845.0,10.6083,10.6634,10.5991,10.6359,465845.0
2016-06-06 13:10:00,11.58,11.6,11.54,11.56,464645.0,10.6451,10.6634,10.6083,10.6267,464645.0
2016-06-06 13:20:00,11.56,11.61,11.56,11.59,362156.0,10.6267,10.6726,10.6267,10.6543,362156.0
2016-06-06 13:30:00,11.59,11.61,11.57,11.6,327328.0,10.6543,10.6726,10.6359,10.6634,327328.0
2016-06-06 13:40:00,11.6,11.6,11.57,11.59,209241.0,10.6634,10.6634,10.6359,10.6543,209241.0
2016-06-06 13:50:00,11.58,11.64,11.57,11.6,496623.0,10.6451,10.7002,10.6359,10.6634,496623.0
2016-06-06 14:00:00,11.6,11.65,11.59,11.62,636191.0,10.6634,10.7094,10.6543,10.6818,636191.0
2016-06-06 14:10:00,11.61,11.65,11.59,11.63,679848.0,10.6726,10.7094,10.6543,10.691,679848.0
2016-06-06 14:20:00,11.63,11.66,11.62,11.66,636854.0,10.691,10.7186,10.6818,10.7186,636854.0
2016-06-06 14:30:00,11.66,11.66,11.59,11.61,740798.0,10.7186,10.7186,10.6543,10.6726,740798.0
2016-06-06 14:40:00,11.61,11.64,11.61,11.63,295257.0,10.6726,10.7002,10.6726,10.691,295257.0
2016-06-06 14:50:00,11.63,11.65,11.62,11.64,765631.0,10.691,10.7094,10.6818,10.7002,765631.0
2016-06-06 15:00:00,11.65,11.66,11.62,11.63,833469.0,10.7094,10.7186,10.6818,10.691,833469.0
2016-06-06 15:10:00,11.64,11.66,11.62,11.63,747220.0,10.7002,10.7186,10.6818,10.691,747220.0
2016-06-06 15:20:00,11.64,11.66,11.63,11.63,856420.0,10.7002,10.7186,10.691,10.691,856420.0
2016-06-06 15:30:00,11.63,11.66,11.62,11.62,1794897.0,10.691,10.7186,10.6818,10.6818,1794897.0
2016-06-06 15:40:00,11.63,11.66,11.62,11.65,2267241.0,10.691,10.7186,10.6818,10.7094,2267241.0
2016-06-06 15:50:00,11.66,11.66,11.61,11.66,5035964.0,10.7186,10.7186,10.6726,10.7186,5035964.0
2016-06-07 09:30:00,11.32,11.47,11.3,11.42,2228343.0,10.406,10.5439,10.3877,10.498,2228343.0
2016-06-07 09:40:00,11.42,11.45,11.26,11.31,1878718.0,10.498,10.5256,10.3509,10.3969,1878718.0
2016-06-07 09:50:00,11.31,11.37,11.25,11.34,1134056.0,10.3969,10.452,10.3417,10.4244,1134056.0
2016-06-07 10:00:00,11.33,11.34,11.2,11.21,1561205.0,10.4152,10.4244,10.2957,10.3049,1561205.0
2016-06-07 10:10:00,11.22,11.32,11.19,11.32,1235953.0,10.3141,10.406,10.2865,10.406,1235953.0
2016-06-07 10:20:00,11.31,11.43,11.31,11.41,1163942.0,10.3969,10.5072,10.3969,10.4888,1163942.0
2016-06-07 10:30:00,11.41,11.42,11.34,11.35,924889.0,10.4888,10.498,10.4244,10.4336,924889.0
2016-06-07 10:40:00,11.35,11.39,11.34,11.35,587739.0,10.4336,10.4704,10.4244,10.4336,587739.0
2016-06-07 10:50:00,11.34,11.37,11.3,11.33,515696.0,10.4244,10.452,10.3877,10.4152,515696.0
2016-06-07 11:00:00,11.33,11.34,11.26,11.27,688243.0,10.4152,10.4244,10.3509,10.3601,688243.0
2016-06-07 11:10:00,11.26,11.27,11.2,11.23,825411.0,10.3509,10.3601,10.2957,10.3233,825411.0
2016-06-07 11:20:00,11.22,11.29,11.22,11.26,434543.0,10.3141,10.3785,10.3141,10.3509,434543.0
2016-06-07 11:30:00,11.26,11.3,11.25,11.26,555854.0,10.3509,10.3877,10.3417,10.3509,555854.0
2016-06-07 11:40:00,11.25,11.26,11.19,11.2,1174788.0,10.3417,10.3509,10.2865,10.2957,1174788.0
2016-06-07 11:50:00,11.2,11.23,11.17,11.19,580042.0,10.2957,10.3233,10.2682,10.2865,580042.0
2016-06-07 12:00:00,11.18,11.23,11.18,11.21,372328.0,10.2774,10.3233,10.2774,10.3049,372328.0
2016-06-07 12:10:00,11.21,11.25,11.2,11.23,576785.0,10.3049,10.3417,10.2957,10.3233,576785.0
2016-06-07 12:20:00,11.23,11.27,11.22,11.26,441400.0,10.3233,10.3601,10.3141,10.3509,441400.0
2016-06-07 12:30:00,11.26,11.28,11.23,11.27,444848.0,10.3509,10.3693,10.3233,10.3601,444848.0
2016-06-07 12:40:00,11.26,11.28,11.24,11.26,352247.0,10.3509,10.3693,10.3325,10.3509,352247.0
2016-06-07 12:50:00,11.26,11.28,11.24,11.27,264188.0,10.3509,10.3693,10.3325,10.3601,264188.0
2016-06-07 13:00:00,11.26,11.29,11.25,11.29,360831.0,10.3509,10.3785,10.3417,10.3785,360831.0
2016-06-07 13:10:00,11.28,11.29,11.25,11.27,365916.0,10.3693,10.3785,10.3417,10.3601,365916.0
2016-06-07 13:20:00,11.27,11.3,11.26,11.28,353068.0,10.3601,10.3877,10.3509,10.3693,353068.0
2016-06-07 13:30:00,11.28,11.3,11.24,11.25,382315.0,10.3693,10.3877,10.3325,10.3417,382315.0
2016-06-07 13:40:00,11.25,11.29,11.24,11.27,684792.0,10.3417,10.3785,10.3325,10.3601,684792.0
2016-06-07 13:50:00,11.27,11.27,11.2,11.24,526396.0,10.3601,10.3601,10.2957,10.3325,526396.0
2016-06-07 14:00:00,11.24,11.27,11.19,11.26,707974.0,10.3325,10.3601,10.2865,10.3509,707974.0
2016-06-07 14:10:00,11.26,11.29,11.24,11.28,396900.0,10.3509,10.3785,10.3325,10.3693,396900.0
2016-06-07 14:20:00,11.28,11.33,11.27,11.32,592332.0,10.3693,10.4152,10.3601,10.406,592332.0
2016-06-07 14:30:00,11.32,11.33,11.27,11.29,438810.0,10.406,10.4152,10.3601,10.3785,438810.0
2016-06-07 14:40:00,11.29,11.3,11.27,11.29,313120.0,10.3785,10.3877,10.3601,10.3785,313120.0
2016-06-07 14:50:00,11.28,11.29,11.21,11.23,604600.0,10.3693,10.3785,10.3049,10.3233,604600.0
2016-06-07 15:00:00,11.23,11.24,11.22,11.24,368561.0,10.3233,10.3325,10.3141,10.3325,368561.0
2016-06-07 15:10:00,11.24,11.24,11.21,11.22,461357.0,10.3325,10.3325,10.3049,10.3141,461357.0
2016-06-07 15:20:00,11.22,11.24,11.21,11.22,473898.0,10.3141,10.3325,10.3049,10.3141,473898.0
2016-06-07 15:30:00,11.21,11.22,11.18,11.19,679846.0,10.3049,10.3141,10.2774,10.2865,679846.0
2016-06-07 15:40:00,11.19,11.25,11.19,11.21,1585584.0,10.2865,10.3417,10.2865,10.3049,1585584.0
2016-06-07 15:50:00,11.22,11.24,11.21,11.23,2403019.0,10.3141,10.3325,10.3049,10.3233,2403019.0
2016-06-08 09:30:00,11.64,11.83,11.57,11.75,4003232.0,10.7002,10.8749,10.6359,10.8013,4003232.0
2016-06-08 09:40:00,11.75,11.86,11.73,11.78,2598191.0,10.8013,10.9025,10.7829,10.8289,2598191.0
2016-06-08 09:50:00,11.78,11.92,11.78,11.88,2382071.0,10.8289,10.9576,10.8289,10.9208,2382071.0
2016-06-08 10:00:00,11.89,11.91,11.83,11.86,1090814.0,10.93,10.9484,10.8749,10.9025,1090814.0
2016-06-08 10:10:00,11.86,11.87,11.74,11.79,1543427.0,10.9025,10.9116,10.7921,10.8381,1543427.0
2016-06-08 10:20:00,11.79,11.82,11.76,11.78,1332497.0,10.8381,10.8657,10.8105,10.8289,1332497.0
2016-06-08 10:30:00,11.77,11.82,11.68,11.78,1603683.0,10.8197,10.8657,10.737,10.8289,1603683.0
2016-06-08 10:40:00,11.78,11.88,11.77,11.85,1202044.0,10.8289,10.9208,10.8197,10.8933,1202044.0
2016-06-08 10:50:00,11.85,11.86,11.71,11.77,1070197.0,10.8933,10.9025,10.7646,10.8197,1070197.0
2016-06-08 11:00:00,11.77,11.79,11.65,11.68,1131252.0,10.8197,10.8381,10.7094,10.737,1131252.0
2016-06-08 11:10:00,11.68,11.7,11.63,11.65,1157103.0,10.737,10.7554,10.691,10.7094,1157103.0
2016-06-08 11:20:00,11.65,11.67,11.59,11.64,673477.0,10.7094,10.7278,10.6543,10.7002,673477.0
2016-06-08 11:30:00,11.64,11.73,11.64,11.72,779266.0,10.7002,10.7829,10.7002,10.7738,779266.0
2016-06-08 11:40:00,11.72,11.74,11.67,11.69,627972.0,10.7738,10.7921,10.7278,10.7462,627972.0
2016-06-08 11:50:00,11.69,11.71,11.64,11.71,641794.0,10.7462,10.7646,10.7002,10.7646,641794.0
2016-06-08 12:00:00,11.71,11.71,11.67,11.69,541116.0,10.7646,10.7646,10.7278,10.7462,541116.0
2016-06-08 12:10:00,11.7,11.74,11.67,11.68,430784.0,10.7554,10.7921,10.7278,10.737,430784.0
2016-06-08 12:20:00,11.68,11.69,11.62,11.64,450470.0,10.737,10.7462,10.6818,10.7002,450470.0
2016-06-08 12:30:00,11.63,11.65,11.61,11.61,443767.0,10.691,10.7094,10.6726,10.6726,443767.0
2016-06-08 12:40:00,11.61,11.67,11.61,11.67,211240.0,10.6726,10.7278,10.6726,10.7278,211240.0
2016-06-08 12:50:00,11.67,11.68,11.64,11.65,282278.0,10.7278,10.737,10.7002,10.7094,282278.0
2016-06-08 13:00:00,11.65,11.68,11.63,11.66,302935.0,10.7094,10.737,10.691,10.7186,302935.0
2016-06-08 13:10:00,11.66,11.68,11.63,11.66,339546.0,10.7186,10.737,10.691,10.7186,339546.0
2016-06-08 13:20:00,11.65,11.66,11.6,11.6,441123.0,10.7094,10.7186,10.6634,10.6634,441123.0
2016-06-08 13:30:00,11.6,11.63,11.59,11.6,426244.0,10.6634,10.691,10.6543,10.6634,426244.0
2016-06-08 13:40:00,11.59,11.63,11.58,11.63,394429.0,10.6543,10.691,10.6451,10.691,394429.0
2016-06-08 13:50:00,11.63,11.68,11.63,11.65,343719.0,10.691,10.737,10.691,10.7094,343719.0
2016-06-08 14:00:00,11.66,11.66,11.61,11.63,545453.0,10.7186,10.7186,10.6726,10.691,545453.0
2016-06-08 14:10:00,11.63,11.68,11.62,11.66,439526.0,10.691,10.737,10.6818,10.7186,439526.0
2016-06-08 14:20:00,11.66,11.68,11.62,11.67,421817.0,10.7186,10.737,10.6818,10.7278,421817.0
2016-06-08 14:30:00,11.67,11.7,11.66,11.69,346147.0,10.7278,10.7554,10.7186,10.7462,346147.0
2016-06-08 14:40:00,11.69,11.72,11.68,11.7,566408.0,10.7462,10.7738,10.737,10.7554,566408.0
2016-06-08 14:50:00,11.7,11.71,11.63,11.65,785968.0,10.7554,10.7646,10.691,10.7094,785968.0
2016-06-08 15:00:00,11.65,11.65,11.62,11.63,248202.0,10.7094,10.7094,10.6818,10.691,248202.0
2016-06-08 15:10:00,11.63,11.65,11.61,11.63,463351.0,10.691,10.7094,10.6726,10.691,463351.0
2016-06-08 15:20:00,11.63,11.64,11.6,11.61,333476.0,10.691,10.7002,10.6634,10.6726,333476.0
2016-06-08 15:30:00,11.6,11.61,11.58,11.61,873617.0,10.6634,10.6726,10.6451,10.6726,873617.0
2016-06-08 15:40:00,11.61,11.61,11.56,11.61,1433953.0,10.6726,10.6726,10.6267,10.6726,1433953.0
2016-06-08 15:50:00,11.61,11.63,11.58,11.59,1841932.0,10.6726,10.691,10.6451,10.6543,1841932.0
2016-06-09 09:30:00,11.21,11.21,11.04,11.12,3473275.0,10.3049,10.3049,10.1487,10.2222,3473275.0
2016-06-09 09:40:00,11.12,11.17,10.99,11.03,2854063.0,10.2222,10.2682,10.1027,10.1395,2854063.0
2016-06-09 09:50:00,11.04,11.08,10.95,11.0,2410695.0,10.1487,10.1854,10.0659,10.1119,2410695.0
2016-06-09 10:00:00,11.0,11.02,10.88,10.9,2222624.0,10.1119,10.1303,10.0016,10.02,2222624.0
2016-06-09 10:10:00,10.9,10.95,10.82,10.87,2241507.0,10.02,10.0659,9.9464,9.9924,2241507.0
2016-06-09 10:20:00,10.87,10.91,10.83,10.86,1171521.0,9.9924,10.0292,9.9556,9.9832,1171521.0
2016-06-09 10:30:00,10.86,10.92,10.84,10.87,1353698.0,9.9832,10.0383,9.9648,9.9924,1353698.0
2016-06-09 10:40:00,10.87,10.9,10.83,10.87,1656329.0,9.9924,10.02,9.9556,9.9924,1656329.0
2016-06-09 10:50:00,10.86,10.86,10.78,10.79,1829635.0,9.9832,9.9832,9.9096,9.9188,1829635.0
2016-06-09 11:00:00,10.79,10.88,10.79,10.87,1608375.0,9.9188,10.0016,9.9188,9.9924,1608375.0
2016-06-09 11:10:00,10.87,10.88,10.81,10.82,1129975.0,9.9924,10.0016,9.9372,9.9464,1129975.0
2016-06-09 11:20:00,10.82,10.85,10.79,10.84,1052555.0,9.9464,9.974,9.9188,9.9648,1052555.0
2016-06-09 11:30:00,10.84,10.89,10.82,10.87,904608.0,9.9648,10.0108,9.9464,9.9924,904608.0
2016-06-09 11:40:00,10.88,10.88,10.81,10.83,861821.0,10.0016,10.0016,9.9372,9.9556,861821.0
2016-06-09 11:50:00,10.83,10.86,10.79,10.79,1012936.0,9.9556,9.9832,9.9188,9.9188,1012936.0
2016-06-09 12:00:00,10.8,10.87,10.78,10.82,909845.0,9.928,9.9924,9.9096,9.9464,909845.0
2016-06-09 12:10:00,10.81,10.86,10.81,10.85,818612.0,9.9372,9.9832,9.9372,9.974,818612.0
2016-06-09 12:20:00,10.85,10.87,10.83,10.86,524613.0,9.974,9.9924,9.9556,9.9832,524613.0
2016-06-09 12:30:00,10.86,10.87,10.83,10.86,540577.0,9.9832,9.9924,9.9556,9.9832,540577.0
2016-06-09 12:40:00,10.86,10.87,10.82,10.83,632385.0,9.9832,9.9924,9.9464,9.9556,632385.0
2016-06-09 12:50:00,10.83,10.84,10.79,10.82,602948.0,9.9556,9.9648,9.9188,9.9464,602948.0
2016-06-09 13:00:00,10.82,10.84,10.8,10.8,421898.0,9.9464,9.9648,9.928,9.928,421898.0
2016-06-09 13:10:00,10.8,10.87,10.8,10.85,686017.0,9.928,9.9924,9.928,9.974,686017.0
2016-06-09 13:20:00,10.86,10.88,10.83,10.88,426576.0,9.9832,10.0016,9.9556,10.0016,426576.0
2016-06-09 13:30:00,10.87,10.9,10.84,10.85,562975.0,9.9924,10.02,9.9648,9.974,562975.0
2016-06-09 13:40:00,10.85,10.87,10.83,10.85,541222.0,9.974,9.9924,9.9556,9.974,541222.0
2016-06-09 13:50:00,10.85,10.87,10.81,10.86,660442.0,9.974,9.9924,9.9372,9.9832,660442.0
2016-06-09 14:00:00,10.86,10.88,10.84,10.85,608068.0,9.9832,10.0016,9.9648,9.974,608068.0
2016-06-09 14:10:00,10.86,10.89,10.84,10.87,557225.0,9.9832,10.0108,9.9648,9.9924,557225.0
2016-06-09 14:20:00,10.88,10.9,10.85,10.86,665565.0,10.0016,10.02,9.974,9.9832,665565.0
2016-06-09 14:30:00,10.87,10.89,10.86,10.89,391174.0,9.9924,10.0108,9.9832,10.0108,391174.0
2016-06-09 14:40:00,10.89,10.92,10.86,10.86,785432.0,10.0108,10.0383,9.9832,9.9832,785432.0
2016-06-09 14:50:00,10.86,10.89,10.86,10.87,618785.0,9.9832,10.0108,9.9832,9.9924,618785.0
2016-06-09 15:00:00,10.87,10.89,10.85,10.87,809292.0,9.9924,10.0108,9.974,9.9924,809292.0
2016-06-09 15:10:00,10.86,10.87,10.85,10.86,465009.0,9.9832,9.9924,9.974,9.9832,465009.0
2016-06-09 15:20:00,10.86,10.86,10.81,10.82,992455.0,9.9832,9.9832,9.9372,9.9464,992455.0
2016-06-09 15:30:00,10.83,10.85,10.81,10.85,530537.0,9.9556,9.974,9.9372,9.974,530537.0
2016-06-09 15:40:00,10.85,10.87,10.84,10.87,1718407.0,9.974,9.9924,9.9648,9.9924,1718407.0
2016-06-09 15:50:00,10.87,10.91,10.85,10.91,5778852.0,9.9924,10.0292,9.974,10.0292,5778852.0
2016-06-10 09:30:00,10.53,10.68,10.48,10.6,2478410.0,9.6798,9.8177,9.6339,9.7442,2478410.0
2016-06-10 09:40:00,10.6,10.67,10.55,10.63,1618009.0,9.7442,9.8085,9.6982,9.7718,1618009.0
2016-06-10 09:50:00,10.63,10.66,10.52,10.56,2136973.0,9.7718,9.7993,9.6706,9.7074,2136973.0
2016-06-10 10:00:00,10.56,10.65,10.55,10.57,1311136.0,9.7074,9.7901,9.6982,9.7166,1311136.0
2016-06-10 10:10:00,10.57,10.57,10.52,10.56,900601.0,9.7166,9.7166,9.6706,9.7074,900601.0
2016-06-10 10:20:00,10.55,10.59,10.54,10.58,655736.0,9.6982,9.735,9.689,9.7258,655736.0
2016-06-10 10:30:00,10.58,10.59,10.52,10.56,948070.0,9.7258,9.735,9.6706,9.7074,948070.0
2016-06-10 10:40:00,10.55,10.58,10.52,10.55,1073793.0,9.6982,9.7258,9.6706,9.6982,1073793.0
2016-06-10 10:50:00,10.55,10.57,10.47,10.52,1447509.0,9.6982,9.7166,9.6247,9.6706,1447509.0
2016-06-10 11:00:00,10.51,10.55,10.5,10.53,630792.0,9.6614,9.6982,9.6523,9.6798,630792.0
2016-06-10 11:10:00,10.54,10.56,10.5,10.53,1385042.0,9.689,9.7074,9.6523,9.6798,1385042.0
2016-06-10 11:20:00,10.53,10.54,10.44,10.46,1590096.0,9.6798,9.689,9.5971,9.6155,1590096.0
2016-06-10 11:30:00,10.46,10.51,10.43,10.49,608204.0,9.6155,9.6614,9.5879,9.6431,608204.0
2016-06-10 11:40:00,10.48,10.5,10.44,10.48,719496.0,9.6339,9.6523,9.5971,9.6339,719496.0
2016-06-10 11:50:00,10.48,10.49,10.45,10.49,390370.0,9.6339,9.6431,9.6063,9.6431,390370.0
2016-06-10 12:00:00,10.48,10.51,10.45,10.48,601027.0,9.6339,9.6614,9.6063,9.6339,601027.0
2016-06-10 12:10:00,10.47,10.53,10.47,10.52,458566.0,9.6247,9.6798,9.6247,9.6706,458566.0
2016-06-10 12:20:00,10.52,10.52,10.47,10.51,521986.0,9.6706,9.6706,9.6247,9.6614,521986.0
2016-06-10 12:30:00,10.5,10.53,10.49,10.5,410910.0,9.6523,9.6798,9.6431,9.6523,410910.0
2016-06-10 12:40:00,10.5,10.5,10.44,10.44,524754.0,9.6523,9.6523,9.5971,9.5971,524754.0
2016-06-10 12:50:00,10.45,10.49,10.44,10.47,539959.0,9.6063,9.6431,9.5971,9.6247,539959.0
2016-06-10 13:00:00,10.46,10.47,10.41,10.42,538327.0,9.6155,9.6247,9.5695,9.5787,538327.0
2016-06-10 13:10:00,10.42,10.46,10.42,10.45,368096.0,9.5787,9.6155,9.5787,9.6063,368096.0
2016-06-10 13:20:00,10.45,10.46,10.4,10.41,467988.0,9.6063,9.6155,9.5603,9.5695,467988.0
2016-06-10 13:30:00,10.41,10.42,10.36,10.38,1060007.0,9.5695,9.5787,9.5236,9.5419,1060007.0
2016-06-10 13:40:00,10.39,10.41,10.35,10.37,465729.0,9.5511,9.5695,9.5144,9.5328,465729.0
2016-06-10 13:50:00,10.37,10.38,10.3,10.31,1290947.0,9.5328,9.5419,9.4684,9.4776,1290947.0
2016-06-10 14:00:00,10.31,10.34,10.26,10.28,889238.0,9.4776,9.5052,9.4316,9.45,889238.0
2016-06-10 14:10:00,10.28,10.3,10.26,10.3,477290.0,9.45,9.4684,9.4316,9.4684,477290.0
2016-06-10 14:20:00,10.29,10.34,10.29,10.33,722758.0,9.4592,9.5052,9.4592,9.496,722758.0
2016-06-10 14:30:00,10.33,10.33,10.3,10.32,253257.0,9.496,9.496,9.4684,9.4868,253257.0
2016-06-10 14:40:00,10.32,10.35,10.3,10.3,451323.0,9.4868,9.5144,9.4684,9.4684,451323.0
2016-06-10 14:50:00,10.3,10.32,10.29,10.31,705526.0,9.4684,9.4868,9.4592,9.4776,705526.0
2016-06-10 15:00:00,10.3,10.31,10.28,10.31,612972.0,9.4684,9.4776,9.45,9.4776,612972.0
2016-06-10 15:10:00,10.31,10.32,10.29,10.32,685097.0,9.4776,9.4868,9.4592,9.4868,685097.0
2016-06-10 15:20:00,10.32,10.34,10.31,10.32,678594.0,9.4868,9.5052,9.4776,9.4868,678594.0
2016-06-10 15:30:00,10.32,10.37,10.31,10.36,948342.0,9.4868,9.5328,9.4776,9.5236,948342.0
2016-06-10 15:40:00,10.36,10.38,10.35,10.36,1143196.0,9.5236,9.5419,9.5144,9.5236,1143196.0
2016-06-10 15:50:00,10.36,10.37,10.34,10.37,3791474.0,9.5236,9.5328,9.5052,9.5328,3791474.0
2016-06-13 09:30:00,10.24,10.56,10.24,10.49,2705426.0,9.4132,9.7074,9.4132,9.6431,2705426.0
2016-06-13 09:40:00,10.5,10.59,10.46,10.57,2036399.0,9.6523,9.735,9.6155,9.7166,2036399.0
2016-06-13 09:50:00,10.57,10.57,10.47,10.55,942092.0,9.7166,9.7166,9.6247,9.6982,942092.0
2016-06-13 10:00:00,10.55,10.62,10.52,10.52,862908.0,9.6982,9.7626,9.6706,9.6706,862908.0
2016-06-13 10:10:00,10.52,10.58,10.49,10.57,1027134.0,9.6706,9.7258,9.6431,9.7166,1027134.0
2016-06-13 10:20:00,10.58,10.66,10.55,10.66,851239.0,9.7258,9.7993,9.6982,9.7993,851239.0
2016-06-13 10:30:00,10.66,10.68,10.61,10.63,949193.0,9.7993,9.8177,9.7534,9.7718,949193.0
2016-06-13 10:40:00,10.62,10.71,10.62,10.69,964032.0,9.7626,9.8453,9.7626,9.8269,964032.0
2016-06-13 10:50:00,10.7,10.7,10.61,10.61,520825.0,9.8361,9.8361,9.7534,9.7534,520825.0
2016-06-13 11:00:00,10.61,10.62,10.49,10.5,731008.0,9.7534,9.7626,9.6431,9.6523,731008.0
2016-06-13 11:10:00,10.5,10.56,10.5,10.54,490870.0,9.6523,9.7074,9.6523,9.689,490870.0
2016-06-13 11:20:00,10.53,10.61,10.53,10.59,437727.0,9.6798,9.7534,9.6798,9.735,437727.0
2016-06-13 11:30:00,10.59,10.6,10.52,10.53,358918.0,9.735,9.7442,9.6706,9.6798,358918.0
2016-06-13 11:40:00,10.53,10.55,10.5,10.51,486516.0,9.6798,9.6982,9.6523,9.6614,486516.0
2016-06-13 11:50:00,10.51,10.56,10.5,10.53,284904.0,9.6614,9.7074,9.6523,9.6798,284904.0
2016-06-13 12:00:00,10.53,10.53,10.46,10.47,424432.0,9.6798,9.6798,9.6155,9.6247,424432.0
2016-06-13 12:10:00,10.47,10.53,10.47,10.5,389842.0,9.6247,9.6798,9.6247,9.6523,389842.0
2016-06-13 12:20:00,10.51,10.55,10.48,10.53,291048.0,9.6614,9.6982,9.6339,9.6798,291048.0
2016-06-13 12:30:00,10.53,10.53,10.47,10.52,372912.0,9.6798,9.6798,9.6247,9.6706,372912.0
2016-06-13 12:40:00,10.51,10.56,10.51,10.54,282649.0,9.6614,9.7074,9.6614,9.689,282649.0
2016-06-13 12:50:00,10.54,10.55,10.5,10.52,178125.0,9.689,9.6982,9.6523,9.6706,178125.0
2016-06-13 13:00:00,10.52,10.54,10.49,10.52,249249.0,9.6706,9.689,9.6431,9.6706,249249.0
2016-06-13 13:10:00,10.52,10.53,10.47,10.47,381942.0,9.6706,9.6798,9.6247,9.6247,381942.0
2016-06-13 13:20:00,10.47,10.52,10.47,10.52,280268.0,9.6247,9.6706,9.6247,9.6706,280268.0
2016-06-13 13:30:00,10.51,10.53,10.48,10.49,325059.0,9.6614,9.6798,9.6339,9.6431,325059.0
2016-06-13 13:40:00,10.48,10.49,10.45,10.46,588042.0,9.6339,9.6431,9.6063,9.6155,588042.0
2016-06-13 13:50:00,10.46,10.47,10.41,10.44,614033.0,9.6155,9.6247,9.5695,9.5971,614033.0
2016-06-13 14:00:00,10.45,10.45,10.4,10.42,413368.0,9.6063,9.6063,9.5603,9.5787,413368.0
2016-06-13 14:10:00,10.43,10.46,10.41,10.42,357458.0,9.5879,9.6155,9.5695,9.5787,357458.0
2016-06-13 14:20:00,10.42,10.43,10.39,10.42,421174.0,9.5787,9.5879,9.5511,9.5787,421174.0
2016-06-13 14:30:00,10.42,10.48,10.41,10.46,424477.0,9.5787,9.6339,9.5695,9.6155,424477.0
2016-06-13 14:40:00,10.45,10.49,10.44,10.46,238402.0,9.6063,9.6431,9.5971,9.6155,238402.0
2016-06-13 14:50:00,10.46,10.48,10.43,10.44,259103.0,9.6155,9.6339,9.5879,9.5971,259103.0
2016-06-13 15:00:00,10.44,10.45,10.4,10.41,570929.0,9.5971,9.6063,9.5603,9.5695,570929.0
2016-06-13 15:10:00,10.41,10.44,10.4,10.42,296212.0,9.5695,9.5971,9.5603,9.5787,296212.0
2016-06-13 15:20:00,10.42,10.45,10.41,10.44,407223.0,9.5787,9.6063,9.5695,9.5971,407223.0
2016-06-13 15:30:00,10.44,10.47,10.43,10.45,540839.0,9.5971,9.6247,9.5879,9.6063,540839.0
2016-06-13 15:40:00,10.45,10.46,10.43,10.45,746777.0,9.6063,9.6155,9.5879,9.6063,746777.0
2016-06-13 15:50:00,10.45,10.45,10.4,10.41,1444285.0,9.6063,9.6063,9.5603,9.5695,1444285.0
2016-06-14 09:30:00,10.3,10.45,10.23,10.38,2130507.0,9.4684,9.6063,9.4041,9.5419,2130507.0
2016-06-14 09:40:00,10.38,10.42,10.26,10.32,1216838.0,9.5419,9.5787,9.4316,9.4868,1216838.0
2016-06-14 09:50:00,10.32,10.38,10.28,10.32,877021.0,9.4868,9.5419,9.45,9.4868,877021.0
2016-06-14 10:00:00,10.32,10.34,10.23,10.28,1039063.0,9.4868,9.5052,9.4041,9.45,1039063.0
2016-06-14 10:10:00,10.28,10.3,10.18,10.18,998964.0,9.45,9.4684,9.3581,9.3581,998964.0
2016-06-14 10:20:00,10.18,10.22,10.16,10.18,710052.0,9.3581,9.3949,9.3397,9.3581,710052.0
2016-06-14 10:30:00,10.19,10.26,10.17,10.19,676770.0,9.3673,9.4316,9.3489,9.3673,676770.0
2016-06-14 10:40:00,10.19,10.19,10.06,10.1,997140.0,9.3673,9.3673,9.2478,9.2845,997140.0
2016-06-14 10:50:00,10.11,10.12,10.03,10.05,943070.0,9.2937,9.3029,9.2202,9.2386,943070.0
2016-06-14 11:00:00,10.06,10.07,9.95,9.97,1895253.0,9.2478,9.257,9.1467,9.165,1895253.0
2016-06-14 11:10:00,9.97,9.98,9.82,9.87,1535503.0,9.165,9.1742,9.0272,9.0731,1535503.0
2016-06-14 11:20:00,9.88,9.92,9.84,9.86,1022178.0,9.0823,9.1191,9.0455,9.0639,1022178.0
2016-06-14 11:30:00,9.87,10.02,9.85,10.01,1344482.0,9.0731,9.211,9.0547,9.2018,1344482.0
2016-06-14 11:40:00,10.0,10.01,9.9,9.91,975555.0,9.1926,9.2018,9.1007,9.1099,975555.0
2016-06-14 11:50:00,9.91,9.91,9.85,9.87,578673.0,9.1099,9.1099,9.0547,9.0731,578673.0
2016-06-14 12:00:00,9.87,9.9,9.84,9.85,753447.0,9.0731,9.1007,9.0455,9.0547,753447.0
2016-06-14 12:10:00,9.85,9.91,9.83,9.89,539264.0,9.0547,9.1099,9.0363,9.0915,539264.0
2016-06-14 12:20:00,9.88,9.96,9.88,9.96,447543.0,9.0823,9.1559,9.0823,9.1559,447543.0
2016-06-14 12:30:00,9.96,9.98,9.91,9.97,853575.0,9.1559,9.1742,9.1099,9.165,853575.0
2016-06-14 12:40:00,9.97,10.04,9.96,10.02,666260.0,9.165,9.2294,9.1559,9.211,666260.0
2016-06-14 12:50:00,10.03,10.08,10.02,10.03,723605.0,9.2202,9.2662,9.211,9.2202,723605.0
2016-06-14 13:00:00,10.04,10.06,10.02,10.05,358884.0,9.2294,9.2478,9.211,9.2386,358884.0
2016-06-14 13:10:00,10.04,10.05,9.99,10.03,379556.0,9.2294,9.2386,9.1834,9.2202,379556.0
2016-06-14 13:20:00,10.03,10.09,10.02,10.05,319375.0,9.2202,9.2754,9.211,9.2386,319375.0
2016-06-14 13:30:00,10.05,10.12,10.05,10.08,314726.0,9.2386,9.3029,9.2386,9.2662,314726.0
2016-06-14 13:40:00,10.08,10.11,10.05,10.06,331212.0,9.2662,9.2937,9.2386,9.2478,331212.0
2016-06-14 13:50:00,10.07,10.07,10.02,10.04,174250.0,9.257,9.257,9.211,9.2294,174250.0
2016-06-14 14:00:00,10.03,10.06,10.01,10.03,254570.0,9.2202,9.2478,9.2018,9.2202,254570.0
2016-06-14 14:10:00,10.03,10.06,10.0,10.03,329221.0,9.2202,9.2478,9.1926,9.2202,329221.0
2016-06-14 14:20:00,10.03,10.06,10.01,10.05,386986.0,9.2202,9.2478,9.2018,9.2386,386986.0
2016-06-14 14:30:00,10.05,10.08,10.02,10.07,517753.0,9.2386,9.2662,9.211,9.257,517753.0
2016-06-14 14:40:00,10.07,10.08,10.04,10.06,701279.0,9.257,9.2662,9.2294,9.2478,701279.0
2016-06-14 14:50:00,10.07,10.09,10.05,10.07,476541.0,9.257,9.2754,9.2386,9.257,476541.0
2016-06-14 15:00:00,10.07,10.1,10.03,10.09,463372.0,9.257,9.2845,9.2202,9.2754,463372.0
2016-06-14 15:10:00,10.09,10.12,10.07,10.08,415941.0,9.2754,9.3029,9.257,9.2662,415941.0
2016-06-14 15:20:00,10.08,10.11,10.06,10.1,390003.0,9.2662,9.2937,9.2478,9.2845,390003.0
2016-06-14 15:30:00,10.1,10.19,10.09,10.18,836514.0,9.2845,9.3673,9.2754,9.3581,836514.0
2016-06-14 15:40:00,10.18,10.24,10.16,10.2,1084945.0,9.3581,9.4132,9.3397,9.3765,1084945.0
2016-06-14 15:50:00,10.19,10.21,10.15,10.21,2086795.0,9.3673,9.3857,9.3305,9.3857,2086795.0
2016-06-15 09:30:00,10.64,10.85,10.6,10.79,4101334.0,9.781,9.974,9.7442,9.9188,4101334.0
2016-06-15 09:40:00,10.79,10.83,10.66,10.78,2340144.0,9.9188,9.9556,9.7993,9.9096,2340144.0
2016-06-15 09:50:00,10.79,10.85,10.76,10.84,1895547.0,9.9188,9.974,9.8913,9.9648,1895547.0
2016-06-15 10:00:00,10.84,11.04,10.82,10.94,3367188.0,9.9648,10.1487,9.9464,10.0567,3367188.0
2016-06-15 10:10:00,10.94,11.04,10.91,10.99,1855672.0,10.0567,10.1487,10.0292,10.1027,1855672.0
2016-06-15 10:20:00,10.99,11.03,10.93,10.93,2241476.0,10.1027,10.1395,10.0475,10.0475,2241476.0
2016-06-15 10:30:00,10.94,11.08,10.94,11.01,2989617.0,10.0567,10.1854,10.0567,10.1211,2989617.0
2016-06-15 10:40:00,11.02,11.06,10.96,11.03,1234945.0,10.1303,10.167,10.0751,10.1395,1234945.0
2016-06-15 10:50:00,11.04,11.11,11.03,11.03,2124271.0,10.1487,10.213,10.1395,10.1395,2124271.0
2016-06-15 11:00:00,11.04,11.17,11.02,11.16,1775402.0,10.1487,10.2682,10.1303,10.259,1775402.0
2016-06-15 11:10:00,11.16,11.26,11.16,11.21,2219775.0,10.259,10.3509,10.259,10.3049,2219775.0
2016-06-15 11:20:00,11.21,11.29,11.16,11.18,2094008.0,10.3049,10.3785,10.259,10.2774,2094008.0
2016-06-15 11:30:00,11.18,11.18,11.09,11.12,1550587.0,10.2774,10.2774,10.1946,10.2222,1550587.0
2016-06-15 11:40:00,11.12,11.23,11.12,11.21,1234100.0,10.2222,10.3233,10.2222,10.3049,1234100.0
2016-06-15 11:50:00,11.2,11.28,11.19,11.24,1062527.0,10.2957,10.3693,10.2865,10.3325,1062527.0
2016-06-15 12:00:00,11.24,11.27,11.18,11.19,1198317.0,10.3325,10.3601,10.2774,10.2865,1198317.0
2016-06-15 12:10:00,11.19,11.26,11.18,11.25,969355.0,10.2865,10.3509,10.2774,10.3417,969355.0
2016-06-15 12:20:00,11.25,11.26,11.19,11.21,656186.0,10.3417,10.3509,10.2865,10.3049,656186.0
2016-06-15 12:30:00,11.2,11.22,11.18,11.22,643465.0,10.2957,10.3141,10.2774,10.3141,643465.0
2016-06-15 12:40:00,11.22,11.25,11.2,11.23,565028.0,10.3141,10.3417,10.2957,10.3233,565028.0
2016-06-15 12:50:00,11.23,11.25,11.2,11.2,491092.0,10.3233,10.3417,10.2957,10.2957,491092.0
2016-06-15 13:00:00,11.21,11.23,11.17,11.17,499487.0,10.3049,10.3233,10.2682,10.2682,499487.0
2016-06-15 13:10:00,11.17,11.21,11.14,11.14,825499.0,10.2682,10.3049,10.2406,10.2406,825499.0
2016-06-15 13:20:00,11.14,11.16,11.1,11.12,1033346.0,10.2406,10.259,10.2038,10.2222,1033346.0
2016-06-15 13:30:00,11.12,11.2,11.12,11.2,464312.0,10.2222,10.2957,10.2222,10.2957,464312.0
2016-06-15 13:40:00,11.2,11.22,11.17,11.2,603229.0,10.2957,10.3141,10.2682,10.2957,603229.0
2016-06-15 13:50:00,11.2,11.21,11.15,11.17,797789.0,10.2957,10.3049,10.2498,10.2682,797789.0
2016-06-15 14:00:00,11.18,11.3,11.17,11.23,1942451.0,10.2774,10.3877,10.2682,10.3233,1942451.0
2016-06-15 14:10:00,11.23,11.27,11.18,11.2,1949920.0,10.3233,10.3601,10.2774,10.2957,1949920.0
2016-06-15 14:20:00,11.19,11.2,11.1,11.13,2194094.0,10.2865,10.2957,10.2038,10.2314,2194094.0
2016-06-15 14:30:00,11.13,11.15,11.1,11.11,1055485.0,10.2314,10.2498,10.2038,10.213,1055485.0
2016-06-15 14:40:00,11.11,11.22,11.1,11.18,1014254.0,10.213,10.3141,10.2038,10.2774,1014254.0
2016-06-15 14:50:00,11.18,11.22,11.14,11.15,1314675.0,10.2774,10.3141,10.2406,10.2498,1314675.0
2016-06-15 15:00:00,11.14,11.16,11.07,11.07,1346821.0,10.2406,10.259,10.1762,10.1762,1346821.0
2016-06-15 15:10:00,11.07,11.14,11.04,11.14,1167545.0,10.1762,10.2406,10.1487,10.2406,1167545.0
2016-06-15 15:20:00,11.13,11.16,11.1,11.13,636038.0,10.2314,10.259,10.2038,10.2314,636038.0
2016-06-15 15:30:00,11.13,11.14,11.02,11.05,1247401.0,10.2314,10.2406,10.1303,10.1578,1247401.0
2016-06-15 15:40:00,11.04,11.05,10.96,10.96,2162156.0,10.1487,10.1578,10.0751,10.0751,2162156.0
2016-06-15 15:50:00,10.96,11.02,10.94,11.0,2963219.0,10.0751,10.1303,10.0567,10.1119,2963219.0
2016-06-16 09:30:00,10.81,10.82,10.63,10.65,2468252.0,9.9372,9.9464,9.7718,9.7901,2468252.0
2016-06-16 09:40:00,10.65,10.67,10.55,10.58,2202676.0,9.7901,9.8085,9.6982,9.7258,2202676.0
2016-06-16 09:50:00,10.57,10.66,10.53,10.58,1569360.0,9.7166,9.7993,9.6798,9.7258,1569360.0
2016-06-16 10:00:00,10.57,10.58,10.39,10.42,2049081.0,9.7166,9.7258,9.5511,9.5787,2049081.0
2016-06-16 10:10:00,10.43,10.5,10.41,10.46,1458211.0,9.5879,9.6523,9.5695,9.6155,1458211.0
2016-06-16 10:20:00,10.46,10.47,10.4,10.46,1414686.0,9.6155,9.6247,9.5603,9.6155,1414686.0
2016-06-16 10:30:00,10.46,10.47,10.32,10.33,1392005.0,9.6155,9.6247,9.4868,9.496,1392005.0
2016-06-16 10:40:00,10.34,10.44,10.32,10.44,894238.0,9.5052,9.5971,9.4868,9.5971,894238.0
2016-06-16 10:50:00,10.43,10.45,10.37,10.44,769382.0,9.5879,9.6063,9.5328,9.5971,769382.0
2016-06-16 11:00:00,10.45,10.5,10.43,10.47,987412.0,9.6063,9.6523,9.5879,9.6247,987412.0
2016-06-16 11:10:00,10.47,10.5,10.45,10.47,646761.0,9.6247,9.6523,9.6063,9.6247,646761.0
2016-06-16 11:20:00,10.47,10.65,10.46,10.62,1000557.0,9.6247,9.7901,9.6155,9.7626,1000557.0
2016-06-16 11:30:00,10.62,10.65,10.58,10.6,730740.0,9.7626,9.7901,9.7258,9.7442,730740.0
2016-06-16 11:40:00,10.59,10.6,10.51,10.58,738352.0,9.735,9.7442,9.6614,9.7258,738352.0
2016-06-16 11:50:00,10.58,10.58,10.5,10.5,370624.0,9.7258,9.7258,9.6523,9.6523,370624.0
2016-06-16 12:00:00,10.5,10.54,10.48,10.54,435894.0,9.6523,9.689,9.6339,9.689,435894.0
2016-06-16 12:10:00,10.53,10.6,10.53,10.6,436262.0,9.6798,9.7442,9.6798,9.7442,436262.0
2016-06-16 12:20:00,10.6,10.63,10.56,10.59,737327.0,9.7442,9.7718,9.7074,9.735,737327.0
2016-06-16 12:30:00,10.6,10.61,10.54,10.59,828233.0,9.7442,9.7534,9.689,9.735,828233.0
2016-06-16 12:40:00,10.59,10.62,10.56,10.57,877215.0,9.735,9.7626,9.7074,9.7166,877215.0
2016-06-16 12:50:00,10.57,10.61,10.56,10.56,530258.0,9.7166,9.7534,9.7074,9.7074,530258.0
2016-06-16 13:00:00,10.57,10.61,10.56,10.61,774339.0,9.7166,9.7534,9.7074,9.7534,774339.0
2016-06-16 13:10:00,10.6,10.6,10.51,10.53,551550.0,9.7442,9.7442,9.6614,9.6798,551550.0
2016-06-16 13:20:00,10.54,10.57,10.51,10.54,265774.0,9.689,9.7166,9.6614,9.689,265774.0
2016-06-16 13:30:00,10.54,10.58,10.48,10.54,631692.0,9.689,9.7258,9.6339,9.689,631692.0
2016-06-16 13:40:00,10.54,10.55,10.46,10.48,374389.0,9.689,9.6982,9.6155,9.6339,374389.0
2016-06-16 13:50:00,10.47,10.52,10.46,10.48,485709.0,9.6247,9.6706,9.6155,9.6339,485709.0
2016-06-16 14:00:00,10.49,10.57,10.47,10.55,840072.0,9.6431,9.7166,9.6247,9.6982,840072.0
2016-06-16 14:10:00,10.55,10.67,10.54,10.66,1064349.0,9.6982,9.8085,9.689,9.7993,1064349.0
2016-06-16 14:20:00,10.66,10.68,10.59,10.61,1217554.0,9.7993,9.8177,9.735,9.7534,1217554.0
2016-06-16 14:30:00,10.61,10.67,10.6,10.66,767536.0,9.7534,9.8085,9.7442,9.7993,767536.0
2016-06-16 14:40:00,10.66,10.67,10.64,10.65,300405.0,9.7993,9.8085,9.781,9.7901,300405.0
2016-06-16 14:50:00,10.66,10.71,10.63,10.64,771645.0,9.7993,9.8453,9.7718,9.781,771645.0
2016-06-16 15:00:00,10.64,10.68,10.63,10.67,403917.0,9.781,9.8177,9.7718,9.8085,403917.0
2016-06-16 15:10:00,10.67,10.68,10.63,10.65,526960.0,9.8085,9.8177,9.7718,9.7901,526960.0
2016-06-16 15:20:00,10.66,10.69,10.64,10.68,474025.0,9.7993,9.8269,9.781,9.8177,474025.0
2016-06-16 15:30:00,10.68,10.8,10.67,10.78,1354779.0,9.8177,9.928,9.8085,9.9096,1354779.0
2016-06-16 15:40:00,10.79,10.79,10.75,10.75,1132988.0,9.9188,9.9188,9.8821,9.8821,1132988.0
2016-06-16 15:50:00,10.75,10.79,10.71,10.78,3238238.0,9.8821,9.9188,9.8453,9.9096,3238238.0
2016-06-17 09:30:00,11.03,11.28,10.98,11.18,3675224.0,10.1395,10.3693,10.0935,10.2774,3675224.0
2016-06-17 09:40:00,11.18,11.29,11.16,11.24,2328819.0,10.2774,10.3785,10.259,10.3325,2328819.0
2016-06-17 09:50:00,11.24,11.39,11.22,11.33,2202145.0,10.3325,10.4704,10.3141,10.4152,2202145.0
2016-06-17 10:00:00,11.33,11.4,11.29,11.36,1216002.0,10.4152,10.4796,10.3785,10.4428,1216002.0
2016-06-17 10:10:00,11.37,11.38,11.31,11.34,992550.0,10.452,10.4612,10.3969,10.4244,992550.0
2016-06-17 10:20:00,11.34,11.34,11.21,11.22,1584587.0,10.4244,10.4244,10.3049,10.3141,1584587.0
2016-06-17 10:30:00,11.22,11.34,11.19,11.29,2160272.0,10.3141,10.4244,10.2865,10.3785,2160272.0
2016-06-17 10:40:00,11.29,11.37,11.26,11.36,910271.0,10.3785,10.452,10.3509,10.4428,910271.0
2016-06-17 10:50:00,11.35,11.38,11.28,11.29,862962.0,10.4336,10.4612,10.3693,10.3785,862962.0
2016-06-17 11:00:00,11.28,11.29,11.19,11.22,1656205.0,10.3693,10.3785,10.2865,10.3141,1656205.0
2016-06-17 11:10:00,11.22,11.24,11.18,11.19,648691.0,10.3141,10.3325,10.2774,10.2865,648691.0
2016-06-17 11:20:00,11.19,11.24,11.14,11.15,753072.0,10.2865,10.3325,10.2406,10.2498,753072.0
2016-06-17 11:30:00,11.15,11.18,11.12,11.16,745964.0,10.2498,10.2774,10.2222,10.259,745964.0
2016-06-17 11:40:00,11.16,11.22,11.16,11.19,685372.0,10.259,10.3141,10.259,10.2865,685372.0
2016-06-17 11:50:00,11.19,11.23,11.16,11.18,291483.0,10.2865,10.3233,10.259,10.2774,291483.0
2016-06-17 12:00:00,11.18,11.22,11.17,11.21,250277.0,10.2774,10.3141,10.2682,10.3049,250277.0
2016-06-17 12:10:00,11.21,11.23,11.16,11.2,350354.0,10.3049,10.3233,10.259,10.2957,350354.0
2016-06-17 12:20:00,11.2,11.2,11.17,11.2,287798.0,10.2957,10.2957,10.2682,10.2957,287798.0
2016-06-17 12:30:00,11.19,11.2,11.17,11.19,247850.0,10.2865,10.2957,10.2682,10.2865,247850.0
2016-06-17 12:40:00,11.19,11.22,11.17,11.18,353772.0,10.2865,10.3141,10.2682,10.2774,353772.0
2016-06-17 12:50:00,11.18,11.19,11.15,11.18,320893.0,10.2774,10.2865,10.2498,10.2774,320893.0
2016-06-17 13:00:00,11.17,11.18,11.09,11.13,755620.0,10.2682,10.2774,10.1946,10.2314,755620.0
2016-06-17 13:10:00,11.12,11.13,11.03,11.08,755268.0,10.2222,10.2314,10.1395,10.1854,755268.0
2016-06-17 13:20:00,11.08,11.15,11.07,11.12,591330.0,10.1854,10.2498,10.1762,10.2222,591330.0
2016-06-17 13:30:00,11.12,11.17,11.11,11.17,755303.0,10.2222,10.2682,10.213,10.2682,755303.0
2016-06-17 13:40:00,11.17,11.2,11.14,11.17,390622.0,10.2682,10.2957,10.2406,10.2682,390622.0
2016-06-17 13:50:00,11.17,11.19,11.15,11.16,317642.0,10.2682,10.2865,10.2498,10.259,317642.0
2016-06-17 14:00:00,11.16,11.18,11.15,11.17,318088.0,10.259,10.2774,10.2498,10.2682,318088.0
2016-06-17 14:10:00,11.17,11.19,11.15,11.16,450601.0,10.2682,10.2865,10.2498,10.259,450601.0
2016-06-17 14:20:00,11.16,11.22,11.15,11.2,544962.0,10.259,10.3141,10.2498,10.2957,544962.0
2016-06-17 14:30:00,11.2,11.22,11.17,11.18,389125.0,10.2957,10.3141,10.2682,10.2774,389125.0
2016-06-17 14:40:00,11.18,11.21,11.16,11.19,289580.0,10.2774,10.3049,10.259,10.2865,289580.0
2016-06-17 14:50:00,11.18,11.19,11.13,11.14,384964.0,10.2774,10.2865,10.2314,10.2406,384964.0
2016-06-17 15:00:00,11.14,11.16,11.13,11.14,370830.0,10.2406,10.259,10.2314,10.2406,370830.0
2016-06-17 15:10:00,11.15,11.17,11.12,11.13,411028.0,10.2498,10.2682,10.2222,10.2314,411028.0
2016-06-17 15:20:00,11.14,11.17,11.13,11.17,491585.0,10.2406,10.2682,10.2314,10.2682,491585.0
2016-06-17 15:30:00,11.17,11.17,11.09,11.09,1006152.0,10.2682,10.2682,10.1946,10.1946,1006152.0
2016-06-17 15:40:00,11.09,11.18,11.08,11.16,1767646.0,10.1946,10.2774,10.1854,10.259,1767646.0
2016-06-17 15:50:00,11.16,11.19,11.12,11.14,3003197.0,10.259,10.2865,10.2222,10.2406,3003197.0
2016-06-20 09:30:00,11.47,11.88,11.42,11.74,4664910.0,10.5439,10.9208,10.498,10.7921,4664910.0
2016-06-20 09:40:00,11.74,11.81,11.7,11.74,1968357.0,10.7921,10.8565,10.7554,10.7921,1968357.0
2016-06-20 09:50:00,11.74,11.83,11.66,11.78,1989198.0,10.7921,10.8749,10.7186,10.8289,1989198.0
2016-06-20 10:00:00,11.79,11.87,11.76,11.85,1886467.0,10.8381,10.9116,10.8105,10.8933,1886467.0
2016-06-20 10:10:00,11.85,11.91,11.81,11.86,1788184.0,10.8933,10.9484,10.8565,10.9025,1788184.0
2016-06-20 10:20:00,11.86,11.87,11.79,11.81,1183048.0,10.9025,10.9116,10.8381,10.8565,1183048.0
2016-06-20 10:30:00,11.81,11.85,11.78,11.79,955031.0,10.8565,10.8933,10.8289,10.8381,955031.0
2016-06-20 10:40:00,11.79,11.85,11.76,11.82,951715.0,10.8381,10.8933,10.8105,10.8657,951715.0
2016-06-20 10:50:00,11.83,11.9,11.83,11.87,838484.0,10.8749,10.9392,10.8749,10.9116,838484.0
2016-06-20 11:00:00,11.87,11.89,11.84,11.87,1099549.0,10.9116,10.93,10.8841,10.9116,1099549.0
2016-06-20 11:10:00,11.87,11.88,11.83,11.85,750773.0,10.9116,10.9208,10.8749,10.8933,750773.0
2016-06-20 11:20:00,11.85,11.87,11.81,11.83,998976.0,10.8933,10.9116,10.8565,10.8749,998976.0
2016-06-20 11:30:00,11.83,11.84,11.77,11.83,776599.0,10.8749,10.8841,10.8197,10.8749,776599.0
2016-06-20 11:40:00,11.83,11.85,11.79,11.8,739303.0,10.8749,10.8933,10.8381,10.8473,739303.0
2016-06-20 11:50:00,11.8,11.83,11.77,11.81,537132.0,10.8473,10.8749,10.8197,10.8565,537132.0
2016-06-20 12:00:00,11.81,11.84,11.78,11.8,600582.0,10.8565,10.8841,10.8289,10.8473,600582.0
2016-06-20 12:10:00,11.8,11.85,11.78,11.85,444852.0,10.8473,10.8933,10.8289,10.8933,444852.0
2016-06-20 12:20:00,11.85,11.85,11.81,11.82,482689.0,10.8933,10.8933,10.8565,10.8657,482689.0
2016-06-20 12:30:00,11.83,11.85,11.8,11.82,536030.0,10.8749,10.8933,10.8473,10.8657,536030.0
2016-06-20 12:40:00,11.81,11.82,11.79,11.8,471369.0,10.8565,10.8657,10.8381,10.8473,471369.0
2016-06-20 12:50:00,11.8,11.82,11.75,11.76,899947.0,10.8473,10.8657,10.8013,10.8105,899947.0
2016-06-20 13:00:00,11.75,11.79,11.73,11.78,664891.0,10.8013,10.8381,10.7829,10.8289,664891.0
2016-06-20 13:10:00,11.78,11.79,11.74,11.76,747477.0,10.8289,10.8381,10.7921,10.8105,747477.0
2016-06-20 13:20:00,11.75,11.77,11.72,11.74,588732.0,10.8013,10.8197,10.7738,10.7921,588732.0
2016-06-20 13:30:00,11.74,11.76,11.73,11.75,361496.0,10.7921,10.8105,10.7829,10.8013,361496.0
2016-06-20 13:40:00,11.75,11.76,11.69,11.7,557259.0,10.8013,10.8105,10.7462,10.7554,557259.0
2016-06-20 13:50:00,11.7,11.76,11.68,11.73,573021.0,10.7554,10.8105,10.737,10.7829,573021.0
2016-06-20 14:00:00,11.73,11.74,11.69,11.7,351413.0,10.7829,10.7921,10.7462,10.7554,351413.0
2016-06-20 14:10:00,11.7,11.71,11.66,11.7,574065.0,10.7554,10.7646,10.7186,10.7554,574065.0
2016-06-20 14:20:00,11.7,11.72,11.67,11.71,522004.0,10.7554,10.7738,10.7278,10.7646,522004.0
2016-06-20 14:30:00,11.71,11.72,11.66,11.69,458567.0,10.7646,10.7738,10.7186,10.7462,458567.0
2016-06-20 14:40:00,11.69,11.71,11.67,11.71,358287.0,10.7462,10.7646,10.7278,10.7646,358287.0
2016-06-20 14:50:00,11.71,11.73,11.69,11.71,435926.0,10.7646,10.7829,10.7462,10.7646,435926.0
2016-06-20 15:00:00,11.71,11.72,11.68,11.68,409507.0,10.7646,10.7738,10.737,10.737,409507.0
2016-06-20 15:10:00,11.68,11.7,11.64,11.64,578873.0,10.737,10.7554,10.7002,10.7002,578873.0
2016-06-20 15:20:00,11.64,11.66,11.62,11.62,478051.0,10.7002,10.7186,10.6818,10.6818,478051.0
2016-06-20 15:30:00,11.62,11.64,11.6,11.62,887263.0,10.6818,10.7002,10.6634,10.6818,887263.0
2016-06-20 15:40:00,11.61,11.64,11.58,11.58,1077382.0,10.6726,10.7002,10.6451,10.6451,1077382.0
2016-06-20 15:50:00,11.59,11.6,11.55,11.55,2784770.0,10.6543,10.6634,10.6175,10.6175,2784770.0
2016-06-21 09:30:00,11.48,11.54,11.37,11.45,1948345.0,10.5531,10.6083,10.452,10.5256,1948345.0
2016-06-21 09:40:00,11.44,11.48,11.33,11.43,1568358.0,10.5164,10.5531,10.4152,10.5072,1568358.0
2016-06-21 09:50:00,11.43,11.46,11.35,11.38,1135067.0,10.5072,10.5347,10.4336,10.4612,1135067.0
2016-06-21 10:00:00,11.37,11.4,11.29,11.34,1428918.0,10.452,10.4796,10.3785,10.4244,1428918.0
2016-06-21 10:10:00,11.34,11.4,11.3,11.32,600393.0,10.4244,10.4796,10.3877,10.406,600393.0
2016-06-21 10:20:00,11.32,11.36,11.25,11.33,1028381.0,10.406,10.4428,10.3417,10.4152,1028381.0
2016-06-21 10:30:00,11.33,11.37,11.28,11.3,679721.0,10.4152,10.452,10.3693,10.3877,679721.0
2016-06-21 10:40:00,11.31,11.33,11.27,11.29,442740.0,10.3969,10.4152,10.3601,10.3785,442740.0
2016-06-21 10:50:00,11.28,11.36,11.26,11.31,732057.0,10.3693,10.4428,10.3509,10.3969,732057.0
2016-06-21 11:00:00,11.32,11.44,11.32,11.41,1014590.0,10.406,10.5164,10.406,10.4888,1014590.0
2016-06-21 11:10:00,11.41,11.51,11.36,11.51,832299.0,10.4888,10.5807,10.4428,10.5807,832299.0
2016-06-21 11:20:00,11.5,11.58,11.5,11.56,916710.0,10.5715,10.6451,10.5715,10.6267,916710.0
2016-06-21 11:30:00,11.55,11.55,11.47,11.53,901766.0,10.6175,10.6175,10.5439,10.5991,901766.0
2016-06-21 11:40:00,11.52,11.56,11.51,11.55,462705.0,10.5899,10.6267,10.5807,10.6175,462705.0
2016-06-21 11:50:00,11.55,11.56,11.5,11.54,598242.0,10.6175,10.6267,10.5715,10.6083,598242.0
2016-06-21 12:00:00,11.54,11.57,11.52,11.55,529465.0,10.6083,10.6359,10.5899,10.6175,529465.0
2016-06-21 12:10:00,11.55,11.59,11.54,11.57,305663.0,10.6175,10.6543,10.6083,10.6359,305663.0
2016-06-21 12:20:00,11.56,11.57,11.54,11.57,260186.0,10.6267,10.6359,10.6083,10.6359,260186.0
2016-06-21 12:30:00,11.57,11.58,11.52,11.54,401694.0,10.6359,10.6451,10.5899,10.6083,401694.0
2016-06-21 12:40:00,11.54,11.56,11.52,11.55,334473.0,10.6083,10.6267,10.5899,10.6175,334473.0
2016-06-21 12:50:00,11.54,11.55,11.5,11.5,441739.0,10.6083,10.6175,10.5715,10.5715,441739.0
2016-06-21 13:00:00,11.51,11.55,11.48,11.49,1104500.0,10.5807,10.6175,10.5531,10.5623,1104500.0
2016-06-21 13:10:00,11.5,11.51,11.48,11.51,682073.0,10.5715,10.5807,10.5531,10.5807,682073.0
2016-06-21 13:20:00,11.51,11.51,11.49,11.5,150601.0,10.5807,10.5807,10.5623,10.5715,150601.0
2016-06-21 13:30:00,11.5,11.51,11.48,11.49,774301.0,10.5715,10.5807,10.5531,10.5623,774301.0
2016-06-21 13:40:00,11.5,11.57,11.49,11.55,636061.0,10.5715,10.6359,10.5623,10.6175,636061.0
2016-06-21 13:50:00,11.56,11.57,11.53,11.54,298477.0,10.6267,10.6359,10.5991,10.6083,298477.0
2016-06-21 14:00:00,11.54,11.56,11.52,11.54,677389.0,10.6083,10.6267,10.5899,10.6083,677389.0
2016-06-21 14:10:00,11.54,11.55,11.52,11.54,533025.0,10.6083,10.6175,10.5899,10.6083,533025.0
2016-06-21 14:20:00,11.54,11.63,11.54,11.59,758658.0,10.6083,10.691,10.6083,10.6543,758658.0
2016-06-21 14:30:00,11.59,11.63,11.57,11.61,395236.0,10.6543,10.691,10.6359,10.6726,395236.0
2016-06-21 14:40:00,11.61,11.64,11.6,11.63,320401.0,10.6726,10.7002,10.6634,10.691,320401.0
2016-06-21 14:50:00,11.63,11.66,11.62,11.63,232379.0,10.691,10.7186,10.6818,10.691,232379.0
2016-06-21 15:00:00,11.62,11.63,11.55,11.58,436484.0,10.6818,10.691,10.6175,10.6451,436484.0
2016-06-21 15:10:00,11.58,11.59,11.56,11.59,237078.0,10.6451,10.6543,10.6267,10.6543,237078.0
2016-06-21 15:20:00,11.59,11.61,11.55,11.61,404579.0,10.6543,10.6726,10.6175,10.6726,404579.0
2016-06-21 15:30:00,11.61,11.61,11.57,11.61,542857.0,10.6726,10.6726,10.6359,10.6726,542857.0
2016-06-21 15:40:00,11.6,11.62,11.58,11.61,781830.0,10.6634,10.6818,10.6451,10.6726,781830.0
2016-06-21 15:50:00,11.6,11.63,11.59,11.62,1495932.0,10.6634,10.691,10.6543,10.6818,1495932.0
2016-06-22 09:30:00,11.81,11.9,11.65,11.68,2556651.0,10.8565,10.9392,10.7094,10.737,2556651.0
2016-06-22 09:40:00,11.69,11.86,11.66,11.84,1389563.0,10.7462,10.9025,10.7186,10.8841,1389563.0
2016-06-22 09:50:00,11.84,11.85,11.75,11.76,1623430.0,10.8841,10.8933,10.8013,10.8105,1623430.0
2016-06-22 10:00:00,11.76,11.82,11.74,11.77,782829.0,10.8105,10.8657,10.7921,10.8197,782829.0
2016-06-22 10:10:00,11.77,11.78,11.7,11.71,736101.0,10.8197,10.8289,10.7554,10.7646,736101.0
2016-06-22 10:20:00,11.71,11.71,11.61,11.66,792116.0,10.7646,10.7646,10.6726,10.7186,792116.0
2016-06-22 10:30:00,11.66,11.66,11.53,11.55,1162566.0,10.7186,10.7186,10.5991,10.6175,1162566.0
2016-06-22 10:40:00,11.55,11.6,11.51,11.57,691595.0,10.6175,10.6634,10.5807,10.6359,691595.0
2016-06-22 10:50:00,11.58,11.7,11.57,11.62,1077980.0,10.6451,10.7554,10.6359,10.6818,1077980.0
2016-06-22 11:00:00,11.63,11.65,11.6,11.63,522923.0,10.691,10.7094,10.6634,10.691,522923.0
2016-06-22 11:10:00,11.64,11.69,11.62,11.67,555710.0,10.7002,10.7462,10.6818,10.7278,555710.0
2016-06-22 11:20:00,11.68,11.7,11.66,11.68,538971.0,10.737,10.7554,10.7186,10.737,538971.0
2016-06-22 11:30:00,11.68,11.69,11.56,11.57,621222.0,10.737,10.7462,10.6267,10.6359,621222.0
2016-06-22 11:40:00,11.56,11.59,11.51,11.52,695650.0,10.6267,10.6543,10.5807,10.5899,695650.0
2016-06-22 11:50:00,11.52,11.57,11.5,11.56,330100.0,10.5899,10.6359,10.5715,10.6267,330100.0
2016-06-22 12:00:00,11.55,11.59,11.53,11.54,407014.0,10.6175,10.6543,10.5991,10.6083,407014.0
2016-06-22 12:10:00,11.54,11.56,11.51,11.53,306098.0,10.6083,10.6267,10.5807,10.5991,306098.0
2016-06-22 12:20:00,11.52,11.54,11.49,11.53,426452.0,10.5899,10.6083,10.5623,10.5991,426452.0
2016-06-22 12:30:00,11.53,11.54,11.5,11.51,219599.0,10.5991,10.6083,10.5715,10.5807,219599.0
2016-06-22 12:40:00,11.5,11.53,11.49,11.53,463160.0,10.5715,10.5991,10.5623,10.5991,463160.0
2016-06-22 12:50:00,11.53,11.58,11.52,11.54,358887.0,10.5991,10.6451,10.5899,10.6083,358887.0
2016-06-22 13:00:00,11.53,11.54,11.49,11.5,297280.0,10.5991,10.6083,10.5623,10.5715,297280.0
2016-06-22 13:10:00,11.5,11.54,11.49,11.51,373387.0,10.5715,10.6083,10.5623,10.5807,373387.0
2016-06-22 13:20:00,11.51,11.53,11.48,11.52,364841.0,10.5807,10.5991,10.5531,10.5899,364841.0
2016-06-22 13:30:00,11.52,11.54,11.48,11.48,408248.0,10.5899,10.6083,10.5531,10.5531,408248.0
2016-06-22 13:40:00,11.49,11.5,11.47,11.49,402149.0,10.5623,10.5715,10.5439,10.5623,402149.0
2016-06-22 13:50:00,11.5,11.5,11.48,11.49,327063.0,10.5715,10.5715,10.5531,10.5623,327063.0
2016-06-22 14:00:00,11.49,11.51,11.47,11.49,719949.0,10.5623,10.5807,10.5439,10.5623,719949.0
2016-06-22 14:10:00,11.48,11.49,11.48,11.49,410624.0,10.5531,10.5623,10.5531,10.5623,410624.0
2016-06-22 14:20:00,11.48,11.53,11.44,11.51,1039948.0,10.5531,10.5991,10.5164,10.5807,1039948.0
2016-06-22 14:30:00,11.51,11.51,11.48,11.5,450947.0,10.5807,10.5807,10.5531,10.5715,450947.0
2016-06-22 14:40:00,11.49,11.5,11.49,11.5,262731.0,10.5623,10.5715,10.5623,10.5715,262731.0
2016-06-22 14:50:00,11.5,11.5,11.49,11.5,267406.0,10.5715,10.5715,10.5623,10.5715,267406.0
2016-06-22 15:00:00,11.5,11.54,11.47,11.48,797827.0,10.5715,10.6083,10.5439,10.5531,797827.0
2016-06-22 15:10:00,11.49,11.51,11.46,11.48,388956.0,10.5623,10.5807,10.5347,10.5531,388956.0
2016-06-22 15:20:00,11.47,11.48,11.44,11.45,574596.0,10.5439,10.5531,10.5164,10.5256,574596.0
2016-06-22 15:30:00,11.45,11.46,11.44,11.46,771441.0,10.5256,10.5347,10.5164,10.5347,771441.0
2016-06-22 15:40:00,11.46,11.5,11.45,11.5,1218672.0,10.5347,10.5715,10.5256,10.5715,1218672.0
2016-06-22 15:50:00,11.5,11.52,11.36,11.5,4965012.0,10.5715,10.5899,10.4428,10.5715,4965012.0
2016-06-23 09:30:00,11.72,11.86,11.61,11.66,1716671.0,10.7738,10.9025,10.6726,10.7186,1716671.0
2016-06-23 09:40:00,11.66,11.77,11.65,11.76,773798.0,10.7186,10.8197,10.7094,10.8105,773798.0
2016-06-23 09:50:00,11.75,11.79,11.69,11.79,1069483.0,10.8013,10.8381,10.7462,10.8381,1069483.0
2016-06-23 10:00:00,11.79,11.89,11.77,11.83,1574418.0,10.8381,10.93,10.8197,10.8749,1574418.0
2016-06-23 10:10:00,11.84,11.88,11.81,11.87,374646.0,10.8841,10.9208,10.8565,10.9116,374646.0
2016-06-23 10:20:00,11.87,11.93,11.84,11.86,1199767.0,10.9116,10.9668,10.8841,10.9025,1199767.0
2016-06-23 10:30:00,11.85,11.86,11.77,11.81,622594.0,10.8933,10.9025,10.8197,10.8565,622594.0
2016-06-23 10:40:00,11.82,11.86,11.81,11.83,311545.0,10.8657,10.9025,10.8565,10.8749,311545.0
2016-06-23 10:50:00,11.83,11.85,11.81,11.83,445022.0,10.8749,10.8933,10.8565,10.8749,445022.0
2016-06-23 11:00:00,11.83,11.85,11.8,11.8,348546.0,10.8749,10.8933,10.8473,10.8473,348546.0
2016-06-23 11:10:00,11.8,11.85,11.78,11.84,287503.0,10.8473,10.8933,10.8289,10.8841,287503.0
2016-06-23 11:20:00,11.84,11.88,11.83,11.87,415652.0,10.8841,10.9208,10.8749,10.9116,415652.0
2016-06-23 11:30:00,11.87,11.91,11.85,11.87,475116.0,10.9116,10.9484,10.8933,10.9116,475116.0
2016-06-23 11:40:00,11.88,11.88,11.83,11.87,426438.0,10.9208,10.9208,10.8749,10.9116,426438.0
2016-06-23 11:50:00,11.87,11.88,11.83,11.85,401570.0,10.9116,10.9208,10.8749,10.8933,401570.0
2016-06-23 12:00:00,11.86,11.92,11.85,11.89,498640.0,10.9025,10.9576,10.8933,10.93,498640.0
2016-06-23 12:10:00,11.9,11.91,11.86,11.89,297023.0,10.9392,10.9484,10.9025,10.93,297023.0
2016-06-23 12:20:00,11.9,11.91,11.86,11.88,282646.0,10.9392,10.9484,10.9025,10.9208,282646.0
2016-06-23 12:30:00,11.87,11.9,11.86,11.89,229199.0,10.9116,10.9392,10.9025,10.93,229199.0
2016-06-23 12:40:00,11.9,11.91,11.86,11.9,286876.0,10.9392,10.9484,10.9025,10.9392,286876.0
2016-06-23 12:50:00,11.9,11.91,11.87,11.87,212035.0,10.9392,10.9484,10.9116,10.9116,212035.0
2016-06-23 13:00:00,11.87,11.88,11.83,11.83,468627.0,10.9116,10.9208,10.8749,10.8749,468627.0
2016-06-23 13:10:00,11.83,11.86,11.83,11.86,365424.0,10.8749,10.9025,10.8749,10.9025,365424.0
2016-06-23 13:20:00,11.86,11.88,11.85,11.88,254974.0,10.9025,10.9208,10.8933,10.9208,254974.0
2016-06-23 13:30:00,11.88,11.91,11.87,11.9,341062.0,10.9208,10.9484,10.9116,10.9392,341062.0
2016-06-23 13:40:00,11.9,11.9,11.86,11.87,271264.0,10.9392,10.9392,10.9025,10.9116,271264.0
2016-06-23 13:50:00,11.87,11.89,11.86,11.87,440689.0,10.9116,10.93,10.9025,10.9116,440689.0
2016-06-23 14:00:00,11.87,11.87,11.83,11.83,366721.0,10.9116,10.9116,10.8749,10.8749,366721.0
2016-06-23 14:10:00,11.83,11.84,11.8,11.82,617039.0,10.8749,10.8841,10.8473,10.8657,617039.0
2016-06-23 14:20:00,11.81,11.83,11.81,11.82,276386.0,10.8565,10.8749,10.8565,10.8657,276386.0
2016-06-23 14:30:00,11.82,11.83,11.82,11.83,148471.0,10.8657,10.8749,10.8657,10.8749,148471.0
2016-06-23 14:40:00,11.83,11.83,11.74,11.76,1403757.0,10.8749,10.8749,10.7921,10.8105,1403757.0
2016-06-23 14:50:00,11.77,11.78,11.72,11.73,1948226.0,10.8197,10.8289,10.7738,10.7829,1948226.0
2016-06-23 15:00:00,11.73,11.76,11.7,11.71,685813.0,10.7829,10.8105,10.7554,10.7646,685813.0
2016-06-23 15:10:00,11.71,11.73,11.69,11.72,536514.0,10.7646,10.7829,10.7462,10.7738,536514.0
2016-06-23 15:20:00,11.72,11.73,11.71,11.72,270897.0,10.7738,10.7829,10.7646,10.7738,270897.0
2016-06-23 15:30:00,11.72,11.75,11.71,11.74,630358.0,10.7738,10.8013,10.7646,10.7921,630358.0
2016-06-23 15:40:00,11.74,11.76,11.74,11.76,1011747.0,10.7921,10.8105,10.7921,10.8105,1011747.0
2016-06-23 15:50:00,11.76,11.78,11.75,11.77,2067282.0,10.8105,10.8289,10.8013,10.8197,2067282.0
2016-06-24 09:30:00,11.02,11.11,10.83,11.04,3860283.0,10.1303,10.213,9.9556,10.1487,3860283.0
2016-06-24 09:40:00,11.04,11.11,11.03,11.06,2146031.0,10.1487,10.213,10.1395,10.167,2146031.0
2016-06-24 09:50:00,11.06,11.11,11.03,11.07,2789027.0,10.167,10.213,10.1395,10.1762,2789027.0
2016-06-24 10:00:00,11.06,11.09,10.98,11.0,2575940.0,10.167,10.1946,10.0935,10.1119,2575940.0
2016-06-24 10:10:00,11.0,11.03,10.87,10.88,2662736.0,10.1119,10.1395,9.9924,10.0016,2662736.0
2016-06-24 10:20:00,10.88,10.93,10.81,10.9,1570948.0,10.0016,10.0475,9.9372,10.02,1570948.0
2016-06-24 10:30:00,10.9,10.91,10.83,10.91,1291885.0,10.02,10.0292,9.9556,10.0292,1291885.0
2016-06-24 10:40:00,10.91,10.93,10.86,10.91,1190049.0,10.0292,10.0475,9.9832,10.0292,1190049.0
2016-06-24 10:50:00,10.91,10.93,10.87,10.89,1075190.0,10.0292,10.0475,9.9924,10.0108,1075190.0
2016-06-24 11:00:00,10.89,10.94,10.87,10.94,1137876.0,10.0108,10.0567,9.9924,10.0567,1137876.0
2016-06-24 11:10:00,10.94,10.94,10.85,10.87,1433178.0,10.0567,10.0567,9.974,9.9924,1433178.0
2016-06-24 11:20:00,10.87,10.88,10.83,10.84,1440068.0,9.9924,10.0016,9.9556,9.9648,1440068.0
2016-06-24 11:30:00,10.85,10.86,10.77,10.81,2046488.0,9.974,9.9832,9.9005,9.9372,2046488.0
2016-06-24 11:40:00,10.81,10.82,10.74,10.76,1066719.0,9.9372,9.9464,9.8729,9.8913,1066719.0
2016-06-24 11:50:00,10.76,10.77,10.68,10.77,1053745.0,9.8913,9.9005,9.8177,9.9005,1053745.0
2016-06-24 12:00:00,10.77,10.78,10.71,10.74,516338.0,9.9005,9.9096,9.8453,9.8729,516338.0
2016-06-24 12:10:00,10.74,10.74,10.69,10.7,830689.0,9.8729,9.8729,9.8269,9.8361,830689.0
2016-06-24 12:20:00,10.69,10.71,10.67,10.7,826642.0,9.8269,9.8453,9.8085,9.8361,826642.0
2016-06-24 12:30:00,10.7,10.71,10.69,10.7,680033.0,9.8361,9.8453,9.8269,9.8361,680033.0
2016-06-24 12:40:00,10.7,10.7,10.64,10.64,978027.0,9.8361,9.8361,9.781,9.781,978027.0
2016-06-24 12:50:00,10.64,10.65,10.55,10.58,1597579.0,9.781,9.7901,9.6982,9.7258,1597579.0
2016-06-24 13:00:00,10.58,10.58,10.51,10.52,1168886.0,9.7258,9.7258,9.6614,9.6706,1168886.0
2016-06-24 13:10:00,10.52,10.57,10.51,10.53,892790.0,9.6706,9.7166,9.6614,9.6798,892790.0
2016-06-24 13:20:00,10.54,10.59,10.53,10.59,459803.0,9.689,9.735,9.6798,9.735,459803.0
2016-06-24 13:30:00,10.59,10.67,10.58,10.67,700827.0,9.735,9.8085,9.7258,9.8085,700827.0
2016-06-24 13:40:00,10.67,10.68,10.65,10.66,705397.0,9.8085,9.8177,9.7901,9.7993,705397.0
2016-06-24 13:50:00,10.66,10.66,10.62,10.63,396626.0,9.7993,9.7993,9.7626,9.7718,396626.0
2016-06-24 14:00:00,10.62,10.65,10.62,10.64,269036.0,9.7626,9.7901,9.7626,9.781,269036.0
2016-06-24 14:10:00,10.64,10.65,10.62,10.64,392924.0,9.781,9.7901,9.7626,9.781,392924.0
2016-06-24 14:20:00,10.64,10.65,10.59,10.6,664878.0,9.781,9.7901,9.735,9.7442,664878.0
2016-06-24 14:30:00,10.6,10.61,10.59,10.6,412237.0,9.7442,9.7534,9.735,9.7442,412237.0
2016-06-24 14:40:00,10.61,10.61,10.59,10.6,454334.0,9.7534,9.7534,9.735,9.7442,454334.0
2016-06-24 14:50:00,10.6,10.6,10.57,10.6,637642.0,9.7442,9.7442,9.7166,9.7442,637642.0
2016-06-24 15:00:00,10.6,10.6,10.56,10.58,574431.0,9.7442,9.7442,9.7074,9.7258,574431.0
2016-06-24 15:10:00,10.58,10.58,10.55,10.55,521065.0,9.7258,9.7258,9.6982,9.6982,521065.0
2016-06-24 15:20:00,10.55,10.56,10.55,10.56,452443.0,9.6982,9.7074,9.6982,9.7074,452443.0
2016-06-24 15:30:00,10.56,10.56,10.55,10.55,810850.0,9.7074,9.7074,9.6982,9.6982,810850.0
2016-06-24 15:40:00,10.55,10.58,10.55,10.58,1858423.0,9.6982,9.7258,9.6982,9.7258,1858423.0
2016-06-24 15:50:00,10.58,10.58,10.57,10.57,2410760.0,9.7258,9.7258,9.7166,9.7166,2410760.0
2016-06-27 09:30:00,10.56,10.56,10.4,10.44,2075571.0,9.7074,9.7074,9.5603,9.5971,2075571.0
2016-06-27 09:40:00,10.44,10.48,10.29,10.32,1808774.0,9.5971,9.6339,9.4592,9.4868,1808774.0
2016-06-27 09:50:00,10.32,10.34,10.25,10.25,1061303.0,9.4868,9.5052,9.4224,9.4224,1061303.0
2016-06-27 10:00:00,10.25,10.29,10.11,10.13,1772096.0,9.4224,9.4592,9.2937,9.3121,1772096.0
2016-06-27 10:10:00,10.12,10.13,9.99,10.02,2158307.0,9.3029,9.3121,9.1834,9.211,2158307.0
2016-06-27 10:20:00,10.02,10.06,10.0,10.04,1088790.0,9.211,9.2478,9.1926,9.2294,1088790.0
2016-06-27 10:30:00,10.04,10.12,10.02,10.08,925068.0,9.2294,9.3029,9.211,9.2662,925068.0
2016-06-27 10:40:00,10.08,10.12,10.05,10.05,784029.0,9.2662,9.3029,9.2386,9.2386,784029.0
2016-06-27 10:50:00,10.05,10.06,10.01,10.02,599894.0,9.2386,9.2478,9.2018,9.211,599894.0
2016-06-27 11:00:00,10.01,10.06,10.0,10.03,899509.0,9.2018,9.2478,9.1926,9.2202,899509.0
2016-06-27 11:10:00,10.03,10.06,10.01,10.01,632580.0,9.2202,9.2478,9.2018,9.2018,632580.0
2016-06-27 11:20:00,10.02,10.08,10.01,10.07,593251.0,9.211,9.2662,9.2018,9.257,593251.0
2016-06-27 11:30:00,10.08,10.13,10.06,10.13,637195.0,9.2662,9.3121,9.2478,9.3121,637195.0
2016-06-27 11:40:00,10.13,10.17,10.11,10.13,593083.0,9.3121,9.3489,9.2937,9.3121,593083.0
2016-06-27 11:50:00,10.13,10.14,10.05,10.05,630144.0,9.3121,9.3213,9.2386,9.2386,630144.0
2016-06-27 12:00:00,10.06,10.06,10.04,10.05,383476.0,9.2478,9.2478,9.2294,9.2386,383476.0
2016-06-27 12:10:00,10.05,10.05,10.01,10.03,474878.0,9.2386,9.2386,9.2018,9.2202,474878.0
2016-06-27 12:20:00,10.04,10.11,10.03,10.11,408048.0,9.2294,9.2937,9.2202,9.2937,408048.0
2016-06-27 12:30:00,10.11,10.12,10.09,10.11,443775.0,9.2937,9.3029,9.2754,9.2937,443775.0
2016-06-27 12:40:00,10.12,10.12,10.08,10.11,322754.0,9.3029,9.3029,9.2662,9.2937,322754.0
2016-06-27 12:50:00,10.11,10.19,10.1,10.19,342844.0,9.2937,9.3673,9.2845,9.3673,342844.0
2016-06-27 13:00:00,10.19,10.19,10.08,10.1,640110.0,9.3673,9.3673,9.2662,9.2845,640110.0
2016-06-27 13:10:00,10.1,10.13,10.09,10.11,319210.0,9.2845,9.3121,9.2754,9.2937,319210.0
2016-06-27 13:20:00,10.1,10.1,10.08,10.09,300391.0,9.2845,9.2845,9.2662,9.2754,300391.0
2016-06-27 13:30:00,10.08,10.09,10.06,10.06,236413.0,9.2662,9.2754,9.2478,9.2478,236413.0
2016-06-27 13:40:00,10.06,10.07,10.04,10.06,554310.0,9.2478,9.257,9.2294,9.2478,554310.0
2016-06-27 13:50:00,10.07,10.07,10.05,10.05,251202.0,9.257,9.257,9.2386,9.2386,251202.0
2016-06-27 14:00:00,10.05,10.06,10.04,10.05,365722.0,9.2386,9.2478,9.2294,9.2386,365722.0
2016-06-27 14:10:00,10.04,10.05,10.01,10.01,391638.0,9.2294,9.2386,9.2018,9.2018,391638.0
2016-06-27 14:20:00,10.02,10.03,10.0,10.03,830462.0,9.211,9.2202,9.1926,9.2202,830462.0
2016-06-27 14:30:00,10.03,10.06,10.01,10.06,494572.0,9.2202,9.2478,9.2018,9.2478,494572.0
2016-06-27 14:40:00,10.06,10.07,10.04,10.05,367453.0,9.2478,9.257,9.2294,9.2386,367453.0
2016-06-27 14:50:00,10.04,10.05,10.03,10.04,239223.0,9.2294,9.2386,9.2202,9.2294,239223.0
2016-06-27 15:00:00,10.04,10.07,10.04,10.07,588285.0,9.2294,9.257,9.2294,9.257,588285.0
2016-06-27 15:10:00,10.07,10.08,10.06,10.08,318927.0,9.257,9.2662,9.2478,9.2662,318927.0
2016-06-27 15:20:00,10.08,10.08,10.06,10.06,461324.0,9.2662,9.2662,9.2478,9.2478,461324.0
2016-06-27 15:30:00,10.07,10.08,10.06,10.08,929721.0,9.257,9.2662,9.2478,9.2662,929721.0
2016-06-27 15:40:00,10.08,10.14,10.07,10.13,1280380.0,9.2662,9.3213,9.257,9.3121,1280380.0
2016-06-27 15:50:00,10.13,10.13,10.12,10.13,1355281.0,9.3121,9.3121,9.3029,9.3121,1355281.0
2016-06-28 09:30:00,10.62,10.89,10.62,10.86,4724951.0,9.7626,10.0108,9.7626,9.9832,4724951.0
2016-06-28 09:40:00,10.86,10.88,10.77,10.86,1874209.0,9.9832,10.0016,9.9005,9.9832,1874209.0
2016-06-28 09:50:00,10.86,10.92,10.81,10.81,1525316.0,9.9832,10.0383,9.9372,9.9372,1525316.0
2016-06-28 10:00:00,10.82,10.89,10.71,10.72,1316812.0,9.9464,10.0108,9.8453,9.8545,1316812.0
2016-06-28 10:10:00,10.71,10.77,10.66,10.75,1436747.0,9.8453,9.9005,9.7993,9.8821,1436747.0
2016-06-28 10:20:00,10.75,10.76,10.64,10.67,897343.0,9.8821,9.8913,9.781,9.8085,897343.0
2016-06-28 10:30:00,10.67,10.69,10.63,10.66,647981.0,9.8085,9.8269,9.7718,9.7993,647981.0
2016-06-28 10:40:00,10.66,10.71,10.6,10.68,914377.0,9.7993,9.8453,9.7442,9.8177,914377.0
2016-06-28 10:50:00,10.67,10.71,10.54,10.55,1131758.0,9.8085,9.8453,9.689,9.6982,1131758.0
2016-06-28 11:00:00,10.56,10.61,10.54,10.56,1468698.0,9.7074,9.7534,9.689,9.7074,1468698.0
2016-06-28 11:10:00,10.56,10.62,10.52,10.61,1183947.0,9.7074,9.7626,9.6706,9.7534,1183947.0
2016-06-28 11:20:00,10.62,10.65,10.6,10.62,852679.0,9.7626,9.7901,9.7442,9.7626,852679.0
2016-06-28 11:30:00,10.62,10.71,10.6,10.71,888479.0,9.7626,9.8453,9.7442,9.8453,888479.0
2016-06-28 11:40:00,10.71,10.85,10.69,10.83,1183496.0,9.8453,9.974,9.8269,9.9556,1183496.0
2016-06-28 11:50:00,10.83,10.84,10.77,10.78,856963.0,9.9556,9.9648,9.9005,9.9096,856963.0
2016-06-28 12:00:00,10.78,10.78,10.7,10.7,795181.0,9.9096,9.9096,9.8361,9.8361,795181.0
2016-06-28 12:10:00,10.7,10.73,10.68,10.7,945850.0,9.8361,9.8637,9.8177,9.8361,945850.0
2016-06-28 12:20:00,10.7,10.71,10.69,10.7,218246.0,9.8361,9.8453,9.8269,9.8361,218246.0
2016-06-28 12:30:00,10.7,10.75,10.67,10.75,558767.0,9.8361,9.8821,9.8085,9.8821,558767.0
2016-06-28 12:40:00,10.75,10.76,10.69,10.71,630250.0,9.8821,9.8913,9.8269,9.8453,630250.0
2016-06-28 12:50:00,10.71,10.74,10.69,10.71,457015.0,9.8453,9.8729,9.8269,9.8453,457015.0
2016-06-28 13:00:00,10.7,10.71,10.64,10.64,417217.0,9.8361,9.8453,9.781,9.781,417217.0
2016-06-28 13:10:00,10.65,10.67,10.63,10.63,345061.0,9.7901,9.8085,9.7718,9.7718,345061.0
2016-06-28 13:20:00,10.63,10.64,10.61,10.63,426008.0,9.7718,9.781,9.7534,9.7718,426008.0
2016-06-28 13:30:00,10.62,10.65,10.61,10.64,423656.0,9.7626,9.7901,9.7534,9.781,423656.0
2016-06-28 13:40:00,10.64,10.66,10.63,10.64,691612.0,9.781,9.7993,9.7718,9.781,691612.0
2016-06-28 13:50:00,10.63,10.66,10.62,10.63,568850.0,9.7718,9.7993,9.7626,9.7718,568850.0
2016-06-28 14:00:00,10.63,10.66,10.61,10.63,420901.0,9.7718,9.7993,9.7534,9.7718,420901.0
2016-06-28 14:10:00,10.63,10.66,10.61,10.66,368192.0,9.7718,9.7993,9.7534,9.7993,368192.0
2016-06-28 14:20:00,10.66,10.68,10.64,10.65,537642.0,9.7993,9.8177,9.781,9.7901,537642.0
2016-06-28 14:30:00,10.65,10.7,10.64,10.68,437005.0,9.7901,9.8361,9.781,9.8177,437005.0
2016-06-28 14:40:00,10.69,10.71,10.66,10.7,702568.0,9.8269,9.8453,9.7993,9.8361,702568.0
2016-06-28 14:50:00,10.7,10.77,10.69,10.73,738415.0,9.8361,9.9005,9.8269,9.8637,738415.0
2016-06-28 15:00:00,10.73,10.74,10.69,10.7,1028332.0,9.8637,9.8729,9.8269,9.8361,1028332.0
2016-06-28 15:10:00,10.7,10.71,10.62,10.62,979789.0,9.8361,9.8453,9.7626,9.7626,979789.0
2016-06-28 15:20:00,10.62,10.65,10.62,10.64,950007.0,9.7626,9.7901,9.7626,9.781,950007.0
2016-06-28 15:30:00,10.64,10.65,10.59,10.62,936242.0,9.781,9.7901,9.735,9.7626,936242.0
2016-06-28 15:40:00,10.61,10.67,10.61,10.63,1088840.0,9.7534,9.8085,9.7534,9.7718,1088840.0
2016-06-28 15:50:00,10.64,10.69,10.61,10.68,2739186.0,9.781,9.8269,9.7534,9.8177,2739186.0
2016-06-29 09:30:00,10.87,11.0,10.79,10.85,2745525.0,9.9924,10.1119,9.9188,9.974,2745525.0
2016-06-29 09:40:00,10.85,10.92,10.78,10.9,1441271.0,9.974,10.0383,9.9096,10.02,1441271.0
2016-06-29 09:50:00,10.9,10.93,10.83,10.88,1050617.0,10.02,10.0475,9.9556,10.0016,1050617.0
2016-06-29 10:00:00,10.88,10.99,10.88,10.95,1350703.0,10.0016,10.1027,10.0016,10.0659,1350703.0
2016-06-29 10:10:00,10.95,10.97,10.87,10.88,807874.0,10.0659,10.0843,9.9924,10.0016,807874.0
2016-06-29 10:20:00,10.88,10.9,10.84,10.84,666893.0,10.0016,10.02,9.9648,9.9648,666893.0
2016-06-29 10:30:00,10.84,10.98,10.8,10.92,1193180.0,9.9648,10.0935,9.928,10.0383,1193180.0
2016-06-29 10:40:00,10.92,10.97,10.9,10.96,811526.0,10.0383,10.0843,10.02,10.0751,811526.0
2016-06-29 10:50:00,10.97,10.99,10.92,10.94,1447708.0,10.0843,10.1027,10.0383,10.0567,1447708.0
2016-06-29 11:00:00,10.94,10.99,10.92,10.94,709107.0,10.0567,10.1027,10.0383,10.0567,709107.0
2016-06-29 11:10:00,10.94,10.97,10.92,10.93,640520.0,10.0567,10.0843,10.0383,10.0475,640520.0
2016-06-29 11:20:00,10.94,10.97,10.91,10.97,569193.0,10.0567,10.0843,10.0292,10.0843,569193.0
2016-06-29 11:30:00,10.97,11.02,10.96,11.02,1025368.0,10.0843,10.1303,10.0751,10.1303,1025368.0
2016-06-29 11:40:00,11.02,11.03,10.99,11.03,658978.0,10.1303,10.1395,10.1027,10.1395,658978.0
2016-06-29 11:50:00,11.03,11.08,11.02,11.05,965988.0,10.1395,10.1854,10.1303,10.1578,965988.0
2016-06-29 12:00:00,11.04,11.05,10.99,11.01,793125.0,10.1487,10.1578,10.1027,10.1211,793125.0
2016-06-29 12:10:00,11.0,11.01,10.95,10.97,455936.0,10.1119,10.1211,10.0659,10.0843,455936.0
2016-06-29 12:20:00,10.96,11.01,10.96,10.98,611697.0,10.0751,10.1211,10.0751,10.0935,611697.0
2016-06-29 12:30:00,10.98,11.0,10.96,10.96,269446.0,10.0935,10.1119,10.0751,10.0751,269446.0
2016-06-29 12:40:00,10.96,10.97,10.9,10.91,810908.0,10.0751,10.0843,10.02,10.0292,810908.0
2016-06-29 12:50:00,10.91,10.97,10.91,10.94,377388.0,10.0292,10.0843,10.0292,10.0567,377388.0
2016-06-29 13:00:00,10.94,10.94,10.87,10.87,558681.0,10.0567,10.0567,9.9924,9.9924,558681.0
2016-06-29 13:10:00,10.87,10.88,10.85,10.88,326135.0,9.9924,10.0016,9.974,10.0016,326135.0
2016-06-29 13:20:00,10.88,10.91,10.87,10.88,257473.0,10.0016,10.0292,9.9924,10.0016,257473.0
2016-06-29 13:30:00,10.89,10.92,10.87,10.91,298303.0,10.0108,10.0383,9.9924,10.0292,298303.0
2016-06-29 13:40:00,10.91,10.92,10.89,10.9,424418.0,10.0292,10.0383,10.0108,10.02,424418.0
2016-06-29 13:50:00,10.89,10.91,10.88,10.9,289853.0,10.0108,10.0292,10.0016,10.02,289853.0
2016-06-29 14:00:00,10.9,10.92,10.89,10.89,731759.0,10.02,10.0383,10.0108,10.0108,731759.0
2016-06-29 14:10:00,10.9,10.91,10.89,10.89,296475.0,10.02,10.0292,10.0108,10.0108,296475.0
2016-06-29 14:20:00,10.9,10.91,10.87,10.88,433228.0,10.02,10.0292,9.9924,10.0016,433228.0
2016-06-29 14:30:00,10.89,10.9,10.87,10.88,313955.0,10.0108,10.02,9.9924,10.0016,313955.0
2016-06-29 14:40:00,10.88,10.89,10.86,10.87,367483.0,10.0016,10.0108,9.9832,9.9924,367483.0
2016-06-29 14:50:00,10.87,10.87,10.84,10.86,326284.0,9.9924,9.9924,9.9648,9.9832,326284.0
2016-06-29 15:00:00,10.86,10.88,10.85,10.88,248864.0,9.9832,10.0016,9.974,10.0016,248864.0
2016-06-29 15:10:00,10.88,10.9,10.87,10.87,420442.0,10.0016,10.02,9.9924,9.9924,420442.0
2016-06-29 15:20:00,10.87,10.88,10.83,10.85,516133.0,9.9924,10.0016,9.9556,9.974,516133.0
2016-06-29 15:30:00,10.85,10.85,10.82,10.83,370074.0,9.974,9.974,9.9464,9.9556,370074.0
2016-06-29 15:40:00,10.83,10.84,10.8,10.81,582623.0,9.9556,9.9648,9.928,9.9372,582623.0
2016-06-29 15:50:00,10.81,10.81,10.76,10.77,1720859.0,9.9372,9.9372,9.8913,9.9005,1720859.0
2016-06-30 09:30:00,10.85,10.93,10.78,10.82,1770971.0,9.974,10.0475,9.9096,9.9464,1770971.0
2016-06-30 09:40:00,10.82,10.83,10.63,10.7,1220401.0,9.9464,9.9556,9.7718,9.8361,1220401.0
2016-06-30 09:50:00,10.7,10.71,10.62,10.68,826595.0,9.8361,9.8453,9.7626,9.8177,826595.0
2016-06-30 10:00:00,10.68,10.72,10.64,10.65,1101170.0,9.8177,9.8545,9.781,9.7901,1101170.0
2016-06-30 10:10:00,10.65,10.69,10.61,10.61,1066624.0,9.7901,9.8269,9.7534,9.7534,1066624.0
2016-06-30 10:20:00,10.61,10.68,10.61,10.67,1117233.0,9.7534,9.8177,9.7534,9.8085,1117233.0
2016-06-30 10:30:00,10.67,10.71,10.66,10.7,644856.0,9.8085,9.8453,9.7993,9.8361,644856.0
2016-06-30 10:40:00,10.7,10.71,10.65,10.69,1105063.0,9.8361,9.8453,9.7901,9.8269,1105063.0
2016-06-30 10:50:00,10.7,10.79,10.69,10.78,956213.0,9.8361,9.9188,9.8269,9.9096,956213.0
2016-06-30 11:00:00,10.78,10.85,10.73,10.84,718878.0,9.9096,9.974,9.8637,9.9648,718878.0
2016-06-30 11:10:00,10.85,10.87,10.77,10.79,673362.0,9.974,9.9924,9.9005,9.9188,673362.0
2016-06-30 11:20:00,10.8,10.84,10.77,10.82,419054.0,9.928,9.9648,9.9005,9.9464,419054.0
2016-06-30 11:30:00,10.82,10.86,10.76,10.78,394109.0,9.9464,9.9832,9.8913,9.9096,394109.0
2016-06-30 11:40:00,10.78,10.79,10.72,10.79,267057.0,9.9096,9.9188,9.8545,9.9188,267057.0
2016-06-30 11:50:00,10.79,10.79,10.69,10.71,336182.0,9.9188,9.9188,9.8269,9.8453,336182.0
2016-06-30 12:00:00,10.71,10.76,10.68,10.7,428322.0,9.8453,9.8913,9.8177,9.8361,428322.0
2016-06-30 12:10:00,10.69,10.74,10.69,10.72,271979.0,9.8269,9.8729,9.8269,9.8545,271979.0
2016-06-30 12:20:00,10.72,10.77,10.7,10.75,313637.0,9.8545,9.9005,9.8361,9.8821,313637.0
2016-06-30 12:30:00,10.75,10.78,10.74,10.77,268815.0,9.8821,9.9096,9.8729,9.9005,268815.0
2016-06-30 12:40:00,10.78,10.78,10.75,10.78,289135.0,9.9096,9.9096,9.8821,9.9096,289135.0
2016-06-30 12:50:00,10.78,10.8,10.77,10.78,399293.0,9.9096,9.928,9.9005,9.9096,399293.0
2016-06-30 13:00:00,10.78,10.8,10.77,10.78,685375.0,9.9096,9.928,9.9005,9.9096,685375.0
2016-06-30 13:10:00,10.78,10.78,10.75,10.77,313616.0,9.9096,9.9096,9.8821,9.9005,313616.0
2016-06-30 13:20:00,10.77,10.77,10.76,10.77,166463.0,9.9005,9.9005,9.8913,9.9005,166463.0
2016-06-30 13:30:00,10.77,10.83,10.76,10.83,739187.0,9.9005,9.9556,9.8913,9.9556,739187.0
2016-06-30 13:40:00,10.83,10.87,10.82,10.86,596063.0,9.9556,9.9924,9.9464,9.9832,596063.0
2016-06-30 13:50:00,10.87,10.95,10.86,10.94,972451.0,9.9924,10.0659,9.9832,10.0567,972451.0
2016-06-30 14:00:00,10.95,10.97,10.94,10.96,554056.0,10.0659,10.0843,10.0567,10.0751,554056.0
2016-06-30 14:10:00,10.96,11.02,10.95,11.02,1392658.0,10.0751,10.1303,10.0659,10.1303,1392658.0
2016-06-30 14:20:00,11.02,11.05,10.97,10.97,732575.0,10.1303,10.1578,10.0843,10.0843,732575.0
2016-06-30 14:30:00,10.98,11.01,10.96,11.01,417822.0,10.0935,10.1211,10.0751,10.1211,417822.0
2016-06-30 14:40:00,11.01,11.03,11.0,11.02,397263.0,10.1211,10.1395,10.1119,10.1303,397263.0
2016-06-30 14:50:00,11.02,11.04,11.0,11.02,386051.0,10.1303,10.1487,10.1119,10.1303,386051.0
2016-06-30 15:00:00,11.03,11.03,11.0,11.03,563023.0,10.1395,10.1395,10.1119,10.1395,563023.0
2016-06-30 15:10:00,11.03,11.05,11.01,11.05,857314.0,10.1395,10.1578,10.1211,10.1578,857314.0
2016-06-30 15:20:00,11.04,11.09,11.04,11.06,783462.0,10.1487,10.1946,10.1487,10.167,783462.0
2016-06-30 15:30:00,11.05,11.12,11.05,11.11,788684.0,10.1578,10.2222,10.1578,10.213,788684.0
2016-06-30 15:40:00,11.12,11.16,11.11,11.16,1655677.0,10.2222,10.259,10.213,10.259,1655677.0
2016-06-30 15:50:00,11.15,11.18,11.12,11.15,2764537.0,10.2498,10.2774,10.2222,10.2498,2764537.0
2016-07-01 09:30:00,11.04,11.23,10.94,11.15,1785571.0,10.1487,10.3233,10.0567,10.2498,1785571.0
2016-07-01 09:40:00,11.16,11.39,11.16,11.38,1777808.0,10.259,10.4704,10.259,10.4612,1777808.0
2016-07-01 09:50:00,11.38,11.45,11.35,11.37,1369820.0,10.4612,10.5256,10.4336,10.452,1369820.0
2016-07-01 10:00:00,11.37,11.45,11.34,11.4,1098734.0,10.452,10.5256,10.4244,10.4796,1098734.0
2016-07-01 10:10:00,11.41,11.47,11.37,11.47,808916.0,10.4888,10.5439,10.452,10.5439,808916.0
2016-07-01 10:20:00,11.47,11.5,11.44,11.45,1018471.0,10.5439,10.5715,10.5164,10.5256,1018471.0
2016-07-01 10:30:00,11.45,11.5,11.39,11.46,916868.0,10.5256,10.5715,10.4704,10.5347,916868.0
2016-07-01 10:40:00,11.46,11.5,11.39,11.4,1714462.0,10.5347,10.5715,10.4704,10.4796,1714462.0
2016-07-01 10:50:00,11.4,11.41,11.34,11.39,1052992.0,10.4796,10.4888,10.4244,10.4704,1052992.0
2016-07-01 11:00:00,11.39,11.44,11.36,11.36,973552.0,10.4704,10.5164,10.4428,10.4428,973552.0
2016-07-01 11:10:00,11.36,11.4,11.31,11.35,610923.0,10.4428,10.4796,10.3969,10.4336,610923.0
2016-07-01 11:20:00,11.34,11.37,11.3,11.31,418198.0,10.4244,10.452,10.3877,10.3969,418198.0
2016-07-01 11:30:00,11.32,11.34,11.25,11.26,628440.0,10.406,10.4244,10.3417,10.3509,628440.0
2016-07-01 11:40:00,11.26,11.34,11.25,11.34,566743.0,10.3509,10.4244,10.3417,10.4244,566743.0
2016-07-01 11:50:00,11.34,11.39,11.33,11.37,618338.0,10.4244,10.4704,10.4152,10.452,618338.0
2016-07-01 12:00:00,11.36,11.4,11.32,11.33,491014.0,10.4428,10.4796,10.406,10.4152,491014.0
2016-07-01 12:10:00,11.34,11.35,11.3,11.3,374608.0,10.4244,10.4336,10.3877,10.3877,374608.0
2016-07-01 12:20:00,11.3,11.33,11.29,11.29,472771.0,10.3877,10.4152,10.3785,10.3785,472771.0
2016-07-01 12:30:00,11.29,11.3,11.28,11.28,201564.0,10.3785,10.3877,10.3693,10.3693,201564.0
2016-07-01 12:40:00,11.28,11.31,11.27,11.29,333171.0,10.3693,10.3969,10.3601,10.3785,333171.0
2016-07-01 12:50:00,11.29,11.34,11.29,11.32,482928.0,10.3785,10.4244,10.3785,10.406,482928.0
2016-07-01 13:00:00,11.31,11.32,11.27,11.28,318213.0,10.3969,10.406,10.3601,10.3693,318213.0
2016-07-01 13:10:00,11.28,11.33,11.28,11.33,252202.0,10.3693,10.4152,10.3693,10.4152,252202.0
2016-07-01 13:20:00,11.33,11.34,11.31,11.33,333533.0,10.4152,10.4244,10.3969,10.4152,333533.0
2016-07-01 13:30:00,11.33,11.37,11.32,11.36,591443.0,10.4152,10.452,10.406,10.4428,591443.0
2016-07-01 13:40:00,11.36,11.36,11.31,11.35,306703.0,10.4428,10.4428,10.3969,10.4336,306703.0
2016-07-01 13:50:00,11.35,11.38,11.32,11.37,305988.0,10.4336,10.4612,10.406,10.452,305988.0
2016-07-01 14:00:00,11.37,11.38,11.36,11.37,479250.0,10.452,10.4612,10.4428,10.452,479250.0
2016-07-01 14:10:00,11.37,11.39,11.35,11.36,470943.0,10.452,10.4704,10.4336,10.4428,470943.0
2016-07-01 14:20:00,11.37,11.38,11.34,11.36,357062.0,10.452,10.4612,10.4244,10.4428,357062.0
2016-07-01 14:30:00,11.36,11.37,11.32,11.32,318803.0,10.4428,10.452,10.406,10.406,318803.0
2016-07-01 14:40:00,11.33,11.33,11.3,11.3,383775.0,10.4152,10.4152,10.3877,10.3877,383775.0
2016-07-01 14:50:00,11.3,11.35,11.3,11.35,361665.0,10.3877,10.4336,10.3877,10.4336,361665.0
2016-07-01 15:00:00,11.36,11.4,11.35,11.37,548992.0,10.4428,10.4796,10.4336,10.452,548992.0
2016-07-01 15:10:00,11.38,11.42,11.37,11.42,502743.0,10.4612,10.498,10.452,10.498,502743.0
2016-07-01 15:20:00,11.42,11.42,11.39,11.39,441828.0,10.498,10.498,10.4704,10.4704,441828.0
2016-07-01 15:30:00,11.4,11.41,11.35,11.36,717885.0,10.4796,10.4888,10.4336,10.4428,717885.0
2016-07-01 15:40:00,11.37,11.4,11.36,11.38,551847.0,10.452,10.4796,10.4428,10.4612,551847.0
2016-07-01 15:50:00,11.38,11.38,11.35,11.36,1275607.0,10.4612,10.4612,10.4336,10.4428,1275607.0
2016-07-05 09:30:00,11.09,11.18,10.98,11.06,2093412.0,10.1946,10.2774,10.0935,10.167,2093412.0
2016-07-05 09:40:00,11.06,11.1,11.01,11.02,1139877.0,10.167,10.2038,10.1211,10.1303,1139877.0
2016-07-05 09:50:00,11.02,11.03,10.93,10.95,1409941.0,10.1303,10.1395,10.0475,10.0659,1409941.0
2016-07-05 10:00:00,10.94,10.95,10.78,10.79,1783927.0,10.0567,10.0659,9.9096,9.9188,1783927.0
2016-07-05 10:10:00,10.79,10.8,10.6,10.63,1960968.0,9.9188,9.928,9.7442,9.7718,1960968.0
2016-07-05 10:20:00,10.62,10.66,10.54,10.61,1296551.0,9.7626,9.7993,9.689,9.7534,1296551.0
2016-07-05 10:30:00,10.6,10.67,10.58,10.59,1191441.0,9.7442,9.8085,9.7258,9.735,1191441.0
2016-07-05 10:40:00,10.59,10.65,10.54,10.56,1076783.0,9.735,9.7901,9.689,9.7074,1076783.0
2016-07-05 10:50:00,10.55,10.58,10.5,10.56,1222256.0,9.6982,9.7258,9.6523,9.7074,1222256.0
2016-07-05 11:00:00,10.56,10.58,10.49,10.52,1473217.0,9.7074,9.7258,9.6431,9.6706,1473217.0
2016-07-05 11:10:00,10.52,10.58,10.49,10.55,1060026.0,9.6706,9.7258,9.6431,9.6982,1060026.0
2016-07-05 11:20:00,10.55,10.58,10.5,10.56,686941.0,9.6982,9.7258,9.6523,9.7074,686941.0
2016-07-05 11:30:00,10.55,10.59,10.5,10.54,800418.0,9.6982,9.735,9.6523,9.689,800418.0
2016-07-05 11:40:00,10.54,10.55,10.48,10.51,1102504.0,9.689,9.6982,9.6339,9.6614,1102504.0
2016-07-05 11:50:00,10.51,10.55,10.49,10.54,539737.0,9.6614,9.6982,9.6431,9.689,539737.0
2016-07-05 12:00:00,10.54,10.54,10.5,10.54,376679.0,9.689,9.689,9.6523,9.689,376679.0
2016-07-05 12:10:00,10.54,10.6,10.52,10.57,536635.0,9.689,9.7442,9.6706,9.7166,536635.0
2016-07-05 12:20:00,10.58,10.6,10.55,10.59,338741.0,9.7258,9.7442,9.6982,9.735,338741.0
2016-07-05 12:30:00,10.6,10.6,10.51,10.52,562390.0,9.7442,9.7442,9.6614,9.6706,562390.0
2016-07-05 12:40:00,10.53,10.54,10.48,10.49,917221.0,9.6798,9.689,9.6339,9.6431,917221.0
2016-07-05 12:50:00,10.49,10.49,10.4,10.41,1118016.0,9.6431,9.6431,9.5603,9.5695,1118016.0
2016-07-05 13:00:00,10.41,10.44,10.39,10.43,962692.0,9.5695,9.5971,9.5511,9.5879,962692.0
2016-07-05 13:10:00,10.43,10.43,10.39,10.4,882122.0,9.5879,9.5879,9.5511,9.5603,882122.0
2016-07-05 13:20:00,10.4,10.4,10.38,10.4,437049.0,9.5603,9.5603,9.5419,9.5603,437049.0
2016-07-05 13:30:00,10.39,10.4,10.35,10.36,591675.0,9.5511,9.5603,9.5144,9.5236,591675.0
2016-07-05 13:40:00,10.36,10.39,10.34,10.37,829938.0,9.5236,9.5511,9.5052,9.5328,829938.0
2016-07-05 13:50:00,10.37,10.41,10.35,10.41,529350.0,9.5328,9.5695,9.5144,9.5695,529350.0
2016-07-05 14:00:00,10.41,10.45,10.4,10.43,523368.0,9.5695,9.6063,9.5603,9.5879,523368.0
2016-07-05 14:10:00,10.43,10.46,10.42,10.46,513535.0,9.5879,9.6155,9.5787,9.6155,513535.0
2016-07-05 14:20:00,10.46,10.5,10.45,10.49,932673.0,9.6155,9.6523,9.6063,9.6431,932673.0
2016-07-05 14:30:00,10.49,10.51,10.47,10.48,513604.0,9.6431,9.6614,9.6247,9.6339,513604.0
2016-07-05 14:40:00,10.48,10.51,10.46,10.48,355125.0,9.6339,9.6614,9.6155,9.6339,355125.0
2016-07-05 14:50:00,10.48,10.55,10.47,10.55,526440.0,9.6339,9.6982,9.6247,9.6982,526440.0
2016-07-05 15:00:00,10.54,10.6,10.54,10.56,1059810.0,9.689,9.7442,9.689,9.7074,1059810.0
2016-07-05 15:10:00,10.56,10.58,10.53,10.55,721836.0,9.7074,9.7258,9.6798,9.6982,721836.0
2016-07-05 15:20:00,10.55,10.56,10.52,10.53,461317.0,9.6982,9.7074,9.6706,9.6798,461317.0
2016-07-05 15:30:00,10.53,10.58,10.52,10.57,655288.0,9.6798,9.7258,9.6706,9.7166,655288.0
2016-07-05 15:40:00,10.58,10.59,10.55,10.56,1084443.0,9.7258,9.735,9.6982,9.7074,1084443.0
2016-07-05 15:50:00,10.57,10.57,10.5,10.51,1927623.0,9.7166,9.7166,9.6523,9.6614,1927623.0
2016-07-06 09:30:00,10.45,10.6,10.35,10.43,2315534.0,9.6063,9.7442,9.5144,9.5879,2315534.0
2016-07-06 09:40:00,10.43,10.5,10.34,10.49,1224377.0,9.5879,9.6523,9.5052,9.6431,1224377.0
2016-07-06 09:50:00,10.49,10.62,10.48,10.52,1238210.0,9.6431,9.7626,9.6339,9.6706,1238210.0
2016-07-06 10:00:00,10.52,10.6,10.39,10.4,1161949.0,9.6706,9.7442,9.5511,9.5603,1161949.0
2016-07-06 10:10:00,10.4,10.43,10.32,10.33,998736.0,9.5603,9.5879,9.4868,9.496,998736.0
2016-07-06 10:20:00,10.34,10.35,10.27,10.29,1157136.0,9.5052,9.5144,9.4408,9.4592,1157136.0
2016-07-06 10:30:00,10.29,10.43,10.28,10.4,686177.0,9.4592,9.5879,9.45,9.5603,686177.0
2016-07-06 10:40:00,10.39,10.44,10.36,10.43,599195.0,9.5511,9.5971,9.5236,9.5879,599195.0
2016-07-06 10:50:00,10.43,10.48,10.42,10.48,579408.0,9.5879,9.6339,9.5787,9.6339,579408.0
2016-07-06 11:00:00,10.48,10.58,10.48,10.58,1024575.0,9.6339,9.7258,9.6339,9.7258,1024575.0
2016-07-06 11:10:00,10.58,10.63,10.57,10.58,813463.0,9.7258,9.7718,9.7166,9.7258,813463.0
2016-07-06 11:20:00,10.58,10.6,10.55,10.55,485157.0,9.7258,9.7442,9.6982,9.6982,485157.0
2016-07-06 11:30:00,10.55,10.6,10.54,10.57,364127.0,9.6982,9.7442,9.689,9.7166,364127.0
2016-07-06 11:40:00,10.58,10.6,10.55,10.59,332852.0,9.7258,9.7442,9.6982,9.735,332852.0
2016-07-06 11:50:00,10.59,10.6,10.55,10.56,487271.0,9.735,9.7442,9.6982,9.7074,487271.0
2016-07-06 12:00:00,10.56,10.65,10.55,10.64,572538.0,9.7074,9.7901,9.6982,9.781,572538.0
2016-07-06 12:10:00,10.64,10.65,10.61,10.65,408097.0,9.781,9.7901,9.7534,9.7901,408097.0
2016-07-06 12:20:00,10.65,10.69,10.64,10.67,493394.0,9.7901,9.8269,9.781,9.8085,493394.0
2016-07-06 12:30:00,10.68,10.69,10.63,10.64,256314.0,9.8177,9.8269,9.7718,9.781,256314.0
2016-07-06 12:40:00,10.64,10.67,10.6,10.62,318805.0,9.781,9.8085,9.7442,9.7626,318805.0
2016-07-06 12:50:00,10.62,10.68,10.6,10.67,314311.0,9.7626,9.8177,9.7442,9.8085,314311.0
2016-07-06 13:00:00,10.67,10.76,10.66,10.76,763679.0,9.8085,9.8913,9.7993,9.8913,763679.0
2016-07-06 13:10:00,10.76,10.79,10.72,10.78,646045.0,9.8913,9.9188,9.8545,9.9096,646045.0
2016-07-06 13:20:00,10.78,10.78,10.73,10.75,446728.0,9.9096,9.9096,9.8637,9.8821,446728.0
2016-07-06 13:30:00,10.76,10.78,10.75,10.77,268299.0,9.8913,9.9096,9.8821,9.9005,268299.0
2016-07-06 13:40:00,10.77,10.8,10.75,10.77,297441.0,9.9005,9.928,9.8821,9.9005,297441.0
2016-07-06 13:50:00,10.76,10.79,10.75,10.79,251403.0,9.8913,9.9188,9.8821,9.9188,251403.0
2016-07-06 14:00:00,10.79,10.82,10.76,10.78,515183.0,9.9188,9.9464,9.8913,9.9096,515183.0
2016-07-06 14:10:00,10.78,10.79,10.73,10.78,609164.0,9.9096,9.9188,9.8637,9.9096,609164.0
2016-07-06 14:20:00,10.78,10.79,10.73,10.73,262715.0,9.9096,9.9188,9.8637,9.8637,262715.0
2016-07-06 14:30:00,10.73,10.78,10.73,10.78,523784.0,9.8637,9.9096,9.8637,9.9096,523784.0
2016-07-06 14:40:00,10.78,10.82,10.77,10.78,1249368.0,9.9096,9.9464,9.9005,9.9096,1249368.0
2016-07-06 14:50:00,10.78,10.84,10.77,10.84,443983.0,9.9096,9.9648,9.9005,9.9648,443983.0
2016-07-06 15:00:00,10.84,10.84,10.78,10.79,365029.0,9.9648,9.9648,9.9096,9.9188,365029.0
2016-07-06 15:10:00,10.79,10.8,10.77,10.79,402618.0,9.9188,9.928,9.9005,9.9188,402618.0
2016-07-06 15:20:00,10.79,10.79,10.74,10.75,525476.0,9.9188,9.9188,9.8729,9.8821,525476.0
2016-07-06 15:30:00,10.75,10.86,10.75,10.86,737813.0,9.8821,9.9832,9.8821,9.9832,737813.0
2016-07-06 15:40:00,10.86,10.89,10.83,10.84,1027578.0,9.9832,10.0108,9.9556,9.9648,1027578.0
2016-07-06 15:50:00,10.84,10.9,10.81,10.88,2489724.0,9.9648,10.02,9.9372,10.0016,2489724.0
2016-07-07 09:30:00,11.07,11.41,11.07,11.16,4585655.0,10.1762,10.4888,10.1762,10.259,4585655.0
2016-07-07 09:40:00,11.16,11.21,11.03,11.17,1996756.0,10.259,10.3049,10.1395,10.2682,1996756.0
2016-07-07 09:50:00,11.17,11.28,11.14,11.15,1716329.0,10.2682,10.3693,10.2406,10.2498,1716329.0
2016-07-07 10:00:00,11.14,11.17,10.93,11.04,2383488.0,10.2406,10.2682,10.0475,10.1487,2383488.0
2016-07-07 10:10:00,11.04,11.12,10.96,11.09,1392859.0,10.1487,10.2222,10.0751,10.1946,1392859.0
2016-07-07 10:20:00,11.1,11.14,11.08,11.12,972886.0,10.2038,10.2406,10.1854,10.2222,972886.0
2016-07-07 10:30:00,11.12,11.18,11.11,11.13,579232.0,10.2222,10.2774,10.213,10.2314,579232.0
2016-07-07 10:40:00,11.12,11.14,11.0,11.06,923420.0,10.2222,10.2406,10.1119,10.167,923420.0
2016-07-07 10:50:00,11.07,11.07,11.01,11.03,445115.0,10.1762,10.1762,10.1211,10.1395,445115.0
2016-07-07 11:00:00,11.02,11.03,10.88,10.96,1393179.0,10.1303,10.1395,10.0016,10.0751,1393179.0
2016-07-07 11:10:00,10.97,11.06,10.88,10.9,978819.0,10.0843,10.167,10.0016,10.02,978819.0
2016-07-07 11:20:00,10.9,10.92,10.78,10.8,1268909.0,10.02,10.0383,9.9096,9.928,1268909.0
2016-07-07 11:30:00,10.8,10.84,10.73,10.81,1064884.0,9.928,9.9648,9.8637,9.9372,1064884.0
2016-07-07 11:40:00,10.81,10.81,10.67,10.69,1131605.0,9.9372,9.9372,9.8085,9.8269,1131605.0
2016-07-07 11:50:00,10.69,10.79,10.67,10.79,597953.0,9.8269,9.9188,9.8085,9.9188,597953.0
2016-07-07 12:00:00,10.79,10.81,10.69,10.7,929393.0,9.9188,9.9372,9.8269,9.8361,929393.0
2016-07-07 12:10:00,10.7,10.78,10.69,10.77,694528.0,9.8361,9.9096,9.8269,9.9005,694528.0
2016-07-07 12:20:00,10.77,10.79,10.69,10.79,580144.0,9.9005,9.9188,9.8269,9.9188,580144.0
2016-07-07 12:30:00,10.79,10.84,10.78,10.83,450368.0,9.9188,9.9648,9.9096,9.9556,450368.0
2016-07-07 12:40:00,10.82,10.84,10.79,10.8,327434.0,9.9464,9.9648,9.9188,9.928,327434.0
2016-07-07 12:50:00,10.81,10.81,10.72,10.72,560596.0,9.9372,9.9372,9.8545,9.8545,560596.0
2016-07-07 13:00:00,10.72,10.76,10.7,10.71,398608.0,9.8545,9.8913,9.8361,9.8453,398608.0
2016-07-07 13:10:00,10.72,10.72,10.68,10.71,458743.0,9.8545,9.8545,9.8177,9.8453,458743.0
2016-07-07 13:20:00,10.71,10.8,10.71,10.78,341615.0,9.8453,9.928,9.8453,9.9096,341615.0
2016-07-07 13:30:00,10.77,10.79,10.74,10.75,223007.0,9.9005,9.9188,9.8729,9.8821,223007.0
2016-07-07 13:40:00,10.75,10.76,10.69,10.69,614237.0,9.8821,9.8913,9.8269,9.8269,614237.0
2016-07-07 13:50:00,10.7,10.75,10.64,10.72,885673.0,9.8361,9.8821,9.781,9.8545,885673.0
2016-07-07 14:00:00,10.71,10.74,10.64,10.65,721369.0,9.8453,9.8729,9.781,9.7901,721369.0
2016-07-07 14:10:00,10.66,10.66,10.6,10.61,538963.0,9.7993,9.7993,9.7442,9.7534,538963.0
2016-07-07 14:20:00,10.61,10.66,10.6,10.62,712733.0,9.7534,9.7993,9.7442,9.7626,712733.0
2016-07-07 14:30:00,10.63,10.64,10.56,10.6,707382.0,9.7718,9.781,9.7074,9.7442,707382.0
2016-07-07 14:40:00,10.6,10.63,10.59,10.6,558802.0,9.7442,9.7718,9.735,9.7442,558802.0
2016-07-07 14:50:00,10.6,10.63,10.57,10.59,684128.0,9.7442,9.7718,9.7166,9.735,684128.0
2016-07-07 15:00:00,10.58,10.65,10.57,10.65,534631.0,9.7258,9.7901,9.7166,9.7901,534631.0
2016-07-07 15:10:00,10.64,10.66,10.62,10.66,438987.0,9.781,9.7993,9.7626,9.7993,438987.0
2016-07-07 15:20:00,10.66,10.66,10.6,10.64,668903.0,9.7993,9.7993,9.7442,9.781,668903.0
2016-07-07 15:30:00,10.63,10.69,10.63,10.65,1067677.0,9.7718,9.8269,9.7718,9.7901,1067677.0
2016-07-07 15:40:00,10.65,10.68,10.61,10.64,850339.0,9.7901,9.8177,9.7534,9.781,850339.0
2016-07-07 15:50:00,10.63,10.68,10.63,10.66,1544518.0,9.7718,9.8177,9.7718,9.7993,1544518.0
2016-07-08 09:30:00,10.93,11.2,10.91,11.15,3647212.0,10.0475,10.2957,10.0292,10.2498,3647212.0
2016-07-08 09:40:00,11.15,11.24,11.06,11.09,3003770.0,10.2498,10.3325,10.167,10.1946,3003770.0
2016-07-08 09:50:00,11.09,11.12,11.03,11.05,1479647.0,10.1946,10.2222,10.1395,10.1578,1479647.0
2016-07-08 10:00:00,11.04,11.07,10.93,10.98,1608085.0,10.1487,10.1762,10.0475,10.0935,1608085.0
2016-07-08 10:10:00,10.97,11.06,10.88,10.9,1017685.0,10.0843,10.167,10.0016,10.02,1017685.0
2016-07-08 10:20:00,10.9,10.95,10.81,10.93,945368.0,10.02,10.0659,9.9372,10.0475,945368.0
2016-07-08 10:30:00,10.93,10.99,10.89,10.94,655211.0,10.0475,10.1027,10.0108,10.0567,655211.0
2016-07-08 10:40:00,10.94,10.99,10.87,10.89,596572.0,10.0567,10.1027,9.9924,10.0108,596572.0
2016-07-08 10:50:00,10.88,10.94,10.88,10.91,521610.0,10.0016,10.0567,10.0016,10.0292,521610.0
2016-07-08 11:00:00,10.91,10.92,10.87,10.89,435226.0,10.0292,10.0383,9.9924,10.0108,435226.0
2016-07-08 11:10:00,10.88,11.07,10.88,11.07,1082126.0,10.0016,10.1762,10.0016,10.1762,1082126.0
2016-07-08 11:20:00,11.07,11.14,11.03,11.09,919543.0,10.1762,10.2406,10.1395,10.1946,919543.0
2016-07-08 11:30:00,11.1,11.1,11.04,11.07,556621.0,10.2038,10.2038,10.1487,10.1762,556621.0
2016-07-08 11:40:00,11.08,11.12,11.05,11.07,449753.0,10.1854,10.2222,10.1578,10.1762,449753.0
2016-07-08 11:50:00,11.06,11.09,11.05,11.07,353815.0,10.167,10.1946,10.1578,10.1762,353815.0
2016-07-08 12:00:00,11.07,11.07,11.02,11.05,489436.0,10.1762,10.1762,10.1303,10.1578,489436.0
2016-07-08 12:10:00,11.05,11.12,11.04,11.12,1090091.0,10.1578,10.2222,10.1487,10.2222,1090091.0
2016-07-08 12:20:00,11.12,11.16,11.1,11.15,687898.0,10.2222,10.259,10.2038,10.2498,687898.0
2016-07-08 12:30:00,11.15,11.17,11.12,11.15,469701.0,10.2498,10.2682,10.2222,10.2498,469701.0
2016-07-08 12:40:00,11.15,11.18,11.14,11.16,356347.0,10.2498,10.2774,10.2406,10.259,356347.0
2016-07-08 12:50:00,11.17,11.19,11.14,11.18,475837.0,10.2682,10.2865,10.2406,10.2774,475837.0
2016-07-08 13:00:00,11.18,11.2,11.16,11.2,655657.0,10.2774,10.2957,10.259,10.2957,655657.0
2016-07-08 13:10:00,11.2,11.22,11.17,11.18,715218.0,10.2957,10.3141,10.2682,10.2774,715218.0
2016-07-08 13:20:00,11.19,11.2,11.16,11.19,370383.0,10.2865,10.2957,10.259,10.2865,370383.0
2016-07-08 13:30:00,11.18,11.21,11.16,11.17,413847.0,10.2774,10.3049,10.259,10.2682,413847.0
2016-07-08 13:40:00,11.17,11.18,11.14,11.14,568365.0,10.2682,10.2774,10.2406,10.2406,568365.0
2016-07-08 13:50:00,11.14,11.17,11.12,11.13,1052526.0,10.2406,10.2682,10.2222,10.2314,1052526.0
2016-07-08 14:00:00,11.13,11.18,11.11,11.18,417185.0,10.2314,10.2774,10.213,10.2774,417185.0
2016-07-08 14:10:00,11.18,11.19,11.15,11.19,506431.0,10.2774,10.2865,10.2498,10.2865,506431.0
2016-07-08 14:20:00,11.18,11.22,11.16,11.21,620372.0,10.2774,10.3141,10.259,10.3049,620372.0
2016-07-08 14:30:00,11.21,11.23,11.16,11.17,591295.0,10.3049,10.3233,10.259,10.2682,591295.0
2016-07-08 14:40:00,11.18,11.19,11.12,11.17,691972.0,10.2774,10.2865,10.2222,10.2682,691972.0
2016-07-08 14:50:00,11.16,11.19,11.15,11.16,431507.0,10.259,10.2865,10.2498,10.259,431507.0
2016-07-08 15:00:00,11.16,11.18,11.15,11.17,285668.0,10.259,10.2774,10.2498,10.2682,285668.0
2016-07-08 15:10:00,11.18,11.2,11.16,11.18,418872.0,10.2774,10.2957,10.259,10.2774,418872.0
2016-07-08 15:20:00,11.18,11.21,11.17,11.19,504086.0,10.2774,10.3049,10.2682,10.2865,504086.0
2016-07-08 15:30:00,11.19,11.2,11.14,11.2,859617.0,10.2865,10.2957,10.2406,10.2957,859617.0
2016-07-08 15:40:00,11.19,11.2,11.14,11.16,1069816.0,10.2865,10.2957,10.2406,10.259,1069816.0
2016-07-08 15:50:00,11.16,11.21,11.15,11.18,2478045.0,10.259,10.3049,10.2498,10.2774,2478045.0
2016-07-11 09:30:00,11.4,11.61,11.37,11.6,3237681.0,10.4796,10.6726,10.452,10.6634,3237681.0
2016-07-11 09:40:00,11.6,11.86,11.56,11.81,4103683.0,10.6634,10.9025,10.6267,10.8565,4103683.0
2016-07-11 09:50:00,11.81,11.82,11.71,11.75,1340760.0,10.8565,10.8657,10.7646,10.8013,1340760.0
2016-07-11 10:00:00,11.75,11.78,11.65,11.77,1402374.0,10.8013,10.8289,10.7094,10.8197,1402374.0
2016-07-11 10:10:00,11.76,11.78,11.66,11.69,794369.0,10.8105,10.8289,10.7186,10.7462,794369.0
2016-07-11 10:20:00,11.69,11.7,11.61,11.67,730188.0,10.7462,10.7554,10.6726,10.7278,730188.0
2016-07-11 10:30:00,11.67,11.75,11.66,11.74,685296.0,10.7278,10.8013,10.7186,10.7921,685296.0
2016-07-11 10:40:00,11.74,11.8,11.73,11.77,702286.0,10.7921,10.8473,10.7829,10.8197,702286.0
2016-07-11 10:50:00,11.77,11.84,11.76,11.84,954635.0,10.8197,10.8841,10.8105,10.8841,954635.0
2016-07-11 11:00:00,11.84,11.86,11.79,11.8,975362.0,10.8841,10.9025,10.8381,10.8473,975362.0
2016-07-11 11:10:00,11.79,11.84,11.78,11.81,545052.0,10.8381,10.8841,10.8289,10.8565,545052.0
2016-07-11 11:20:00,11.81,11.82,11.75,11.78,677181.0,10.8565,10.8657,10.8013,10.8289,677181.0
2016-07-11 11:30:00,11.78,11.84,11.77,11.82,686264.0,10.8289,10.8841,10.8197,10.8657,686264.0
2016-07-11 11:40:00,11.81,11.85,11.81,11.85,588232.0,10.8565,10.8933,10.8565,10.8933,588232.0
2016-07-11 11:50:00,11.85,11.89,11.82,11.85,952897.0,10.8933,10.93,10.8657,10.8933,952897.0
2016-07-11 12:00:00,11.85,11.87,11.78,11.83,465219.0,10.8933,10.9116,10.8289,10.8749,465219.0
2016-07-11 12:10:00,11.82,11.86,11.81,11.82,460279.0,10.8657,10.9025,10.8565,10.8657,460279.0
2016-07-11 12:20:00,11.83,11.86,11.82,11.86,413145.0,10.8749,10.9025,10.8657,10.9025,413145.0
2016-07-11 12:30:00,11.86,11.87,11.84,11.86,361871.0,10.9025,10.9116,10.8841,10.9025,361871.0
2016-07-11 12:40:00,11.86,11.87,11.81,11.82,569785.0,10.9025,10.9116,10.8565,10.8657,569785.0
2016-07-11 12:50:00,11.83,11.83,11.8,11.81,570597.0,10.8749,10.8749,10.8473,10.8565,570597.0
2016-07-11 13:00:00,11.81,11.82,11.8,11.82,351260.0,10.8565,10.8657,10.8473,10.8657,351260.0
2016-07-11 13:10:00,11.82,11.82,11.8,11.8,456770.0,10.8657,10.8657,10.8473,10.8473,456770.0
2016-07-11 13:20:00,11.8,11.82,11.79,11.79,287557.0,10.8473,10.8657,10.8381,10.8381,287557.0
2016-07-11 13:30:00,11.79,11.8,11.77,11.79,447726.0,10.8381,10.8473,10.8197,10.8381,447726.0
2016-07-11 13:40:00,11.79,11.81,11.78,11.81,360185.0,10.8381,10.8565,10.8289,10.8565,360185.0
2016-07-11 13:50:00,11.8,11.82,11.78,11.78,274725.0,10.8473,10.8657,10.8289,10.8289,274725.0
2016-07-11 14:00:00,11.79,11.79,11.75,11.76,434038.0,10.8381,10.8381,10.8013,10.8105,434038.0
2016-07-11 14:10:00,11.76,11.79,11.76,11.79,431328.0,10.8105,10.8381,10.8105,10.8381,431328.0
2016-07-11 14:20:00,11.78,11.82,11.77,11.8,437347.0,10.8289,10.8657,10.8197,10.8473,437347.0
2016-07-11 14:30:00,11.79,11.82,11.79,11.81,338959.0,10.8381,10.8657,10.8381,10.8565,338959.0
2016-07-11 14:40:00,11.81,11.82,11.78,11.79,249548.0,10.8565,10.8657,10.8289,10.8381,249548.0
2016-07-11 14:50:00,11.79,11.79,11.76,11.76,267315.0,10.8381,10.8381,10.8105,10.8105,267315.0
2016-07-11 15:00:00,11.77,11.77,11.75,11.77,241275.0,10.8197,10.8197,10.8013,10.8197,241275.0
2016-07-11 15:10:00,11.77,11.77,11.75,11.77,236384.0,10.8197,10.8197,10.8013,10.8197,236384.0
2016-07-11 15:20:00,11.76,11.78,11.73,11.74,531064.0,10.8105,10.8289,10.7829,10.7921,531064.0
2016-07-11 15:30:00,11.74,11.75,11.69,11.7,1084680.0,10.7921,10.8013,10.7462,10.7554,1084680.0
2016-07-11 15:40:00,11.7,11.72,11.66,11.66,1418277.0,10.7554,10.7738,10.7186,10.7186,1418277.0
2016-07-11 15:50:00,11.66,11.68,11.63,11.65,2152151.0,10.7186,10.737,10.691,10.7094,2152151.0
2016-07-12 09:30:00,12.05,12.35,12.02,12.24,5816183.0,11.0771,11.3529,11.0495,11.2518,5816183.0
2016-07-12 09:40:00,12.25,12.45,12.24,12.33,4118122.0,11.261,11.4448,11.2518,11.3345,4118122.0
2016-07-12 09:50:00,12.34,12.39,12.2,12.23,1989778.0,11.3437,11.3897,11.215,11.2426,1989778.0
2016-07-12 10:00:00,12.24,12.31,12.21,12.21,2161194.0,11.2518,11.3161,11.2242,11.2242,2161194.0
2016-07-12 10:10:00,12.21,12.26,12.2,12.26,1439255.0,11.2242,11.2702,11.215,11.2702,1439255.0
2016-07-12 10:20:00,12.26,12.34,12.24,12.32,986372.0,11.2702,11.3437,11.2518,11.3253,986372.0
2016-07-12 10:30:00,12.33,12.41,12.31,12.37,1328425.0,11.3345,11.408,11.3161,11.3713,1328425.0
2016-07-12 10:40:00,12.37,12.45,12.36,12.43,1463369.0,11.3713,11.4448,11.3621,11.4264,1463369.0
2016-07-12 10:50:00,12.43,12.5,12.37,12.5,1390036.0,11.4264,11.4908,11.3713,11.4908,1390036.0
2016-07-12 11:00:00,12.5,12.55,12.44,12.55,1656858.0,11.4908,11.5367,11.4356,11.5367,1656858.0
2016-07-12 11:10:00,12.54,12.64,12.54,12.63,1906736.0,11.5275,11.6195,11.5275,11.6103,1906736.0
2016-07-12 11:20:00,12.63,12.73,12.62,12.69,1720714.0,11.6103,11.7022,11.6011,11.6654,1720714.0
2016-07-12 11:30:00,12.68,12.72,12.59,12.62,1387882.0,11.6562,11.693,11.5735,11.6011,1387882.0
2016-07-12 11:40:00,12.62,12.68,12.62,12.65,1145212.0,11.6011,11.6562,11.6011,11.6287,1145212.0
2016-07-12 11:50:00,12.65,12.75,12.64,12.71,1438290.0,11.6287,11.7206,11.6195,11.6838,1438290.0
2016-07-12 12:00:00,12.72,12.77,12.7,12.74,1278455.0,11.693,11.739,11.6746,11.7114,1278455.0
2016-07-12 12:10:00,12.75,12.79,12.74,12.76,924928.0,11.7206,11.7574,11.7114,11.7298,924928.0
2016-07-12 12:20:00,12.77,12.78,12.7,12.71,787660.0,11.739,11.7482,11.6746,11.6838,787660.0
2016-07-12 12:30:00,12.71,12.73,12.67,12.7,606213.0,11.6838,11.7022,11.6471,11.6746,606213.0
2016-07-12 12:40:00,12.7,12.73,12.67,12.69,610553.0,11.6746,11.7022,11.6471,11.6654,610553.0
2016-07-12 12:50:00,12.69,12.75,12.67,12.73,679271.0,11.6654,11.7206,11.6471,11.7022,679271.0
2016-07-12 13:00:00,12.74,12.76,12.72,12.73,545948.0,11.7114,11.7298,11.693,11.7022,545948.0
2016-07-12 13:10:00,12.74,12.77,12.72,12.77,495779.0,11.7114,11.739,11.693,11.739,495779.0
2016-07-12 13:20:00,12.77,12.78,12.75,12.76,640241.0,11.739,11.7482,11.7206,11.7298,640241.0
2016-07-12 13:30:00,12.77,12.82,12.76,12.81,1096989.0,11.739,11.7849,11.7298,11.7758,1096989.0
2016-07-12 13:40:00,12.81,12.82,12.74,12.75,760839.0,11.7758,11.7849,11.7114,11.7206,760839.0
2016-07-12 13:50:00,12.75,12.77,12.7,12.71,571348.0,11.7206,11.739,11.6746,11.6838,571348.0
2016-07-12 14:00:00,12.71,12.74,12.69,12.73,649325.0,11.6838,11.7114,11.6654,11.7022,649325.0
2016-07-12 14:10:00,12.73,12.8,12.72,12.78,721121.0,11.7022,11.7666,11.693,11.7482,721121.0
2016-07-12 14:20:00,12.78,12.81,12.75,12.81,785234.0,11.7482,11.7758,11.7206,11.7758,785234.0
2016-07-12 14:30:00,12.81,12.82,12.79,12.82,688458.0,11.7758,11.7849,11.7574,11.7849,688458.0
2016-07-12 14:40:00,12.82,12.85,12.8,12.85,1159393.0,11.7849,11.8125,11.7666,11.8125,1159393.0
2016-07-12 14:50:00,12.85,12.9,12.84,12.88,1327813.0,11.8125,11.8585,11.8033,11.8401,1327813.0
2016-07-12 15:00:00,12.88,12.89,12.85,12.87,817084.0,11.8401,11.8493,11.8125,11.8309,817084.0
2016-07-12 15:10:00,12.87,12.89,12.85,12.87,890243.0,11.8309,11.8493,11.8125,11.8309,890243.0
2016-07-12 15:20:00,12.87,12.94,12.86,12.94,1404564.0,11.8309,11.8953,11.8217,11.8953,1404564.0
2016-07-12 15:30:00,12.94,12.96,12.9,12.92,1987224.0,11.8953,11.9136,11.8585,11.8769,1987224.0
2016-07-12 15:40:00,12.92,12.98,12.92,12.96,1951457.0,11.8769,11.932,11.8769,11.9136,1951457.0
2016-07-12 15:50:00,12.96,12.97,12.9,12.91,4378656.0,11.9136,11.9228,11.8585,11.8677,4378656.0
2016-07-13 09:30:00,12.79,12.97,12.61,12.65,6215324.0,11.7574,11.9228,11.5919,11.6287,6215324.0
2016-07-13 09:40:00,12.65,12.75,12.58,12.69,2715670.0,11.6287,11.7206,11.5643,11.6654,2715670.0
2016-07-13 09:50:00,12.7,12.74,12.63,12.73,1482700.0,11.6746,11.7114,11.6103,11.7022,1482700.0
2016-07-13 10:00:00,12.73,12.91,12.72,12.89,2021646.0,11.7022,11.8677,11.693,11.8493,2021646.0
2016-07-13 10:10:00,12.89,12.95,12.83,12.83,1451607.0,11.8493,11.9044,11.7941,11.7941,1451607.0
2016-07-13 10:20:00,12.84,12.88,12.75,12.76,863481.0,11.8033,11.8401,11.7206,11.7298,863481.0
2016-07-13 10:30:00,12.76,12.87,12.63,12.64,1570449.0,11.7298,11.8309,11.6103,11.6195,1570449.0
2016-07-13 10:40:00,12.63,12.72,12.52,12.53,1357554.0,11.6103,11.693,11.5092,11.5184,1357554.0
2016-07-13 10:50:00,12.53,12.64,12.52,12.56,1076402.0,11.5184,11.6195,11.5092,11.5459,1076402.0
2016-07-13 11:00:00,12.56,12.62,12.54,12.59,793165.0,11.5459,11.6011,11.5275,11.5735,793165.0
2016-07-13 11:10:00,12.59,12.6,12.45,12.46,1463258.0,11.5735,11.5827,11.4448,11.454,1463258.0
2016-07-13 11:20:00,12.46,12.54,12.42,12.53,950087.0,11.454,11.5275,11.4172,11.5184,950087.0
2016-07-13 11:30:00,12.53,12.54,12.45,12.47,615485.0,11.5184,11.5275,11.4448,11.4632,615485.0
2016-07-13 11:40:00,12.47,12.51,12.45,12.49,577105.0,11.4632,11.5,11.4448,11.4816,577105.0
2016-07-13 11:50:00,12.49,12.59,12.44,12.57,818473.0,11.4816,11.5735,11.4356,11.5551,818473.0
2016-07-13 12:00:00,12.57,12.65,12.56,12.62,725163.0,11.5551,11.6287,11.5459,11.6011,725163.0
2016-07-13 12:10:00,12.63,12.69,12.6,12.68,600405.0,11.6103,11.6654,11.5827,11.6562,600405.0
2016-07-13 12:20:00,12.68,12.72,12.66,12.7,583376.0,11.6562,11.693,11.6379,11.6746,583376.0
2016-07-13 12:30:00,12.7,12.7,12.65,12.67,429191.0,11.6746,11.6746,11.6287,11.6471,429191.0
2016-07-13 12:40:00,12.67,12.71,12.66,12.68,318904.0,11.6471,11.6838,11.6379,11.6562,318904.0
2016-07-13 12:50:00,12.69,12.71,12.67,12.68,362412.0,11.6654,11.6838,11.6471,11.6562,362412.0
2016-07-13 13:00:00,12.68,12.76,12.67,12.76,513664.0,11.6562,11.7298,11.6471,11.7298,513664.0
2016-07-13 13:10:00,12.76,12.79,12.74,12.79,439237.0,11.7298,11.7574,11.7114,11.7574,439237.0
2016-07-13 13:20:00,12.79,12.81,12.76,12.79,695927.0,11.7574,11.7758,11.7298,11.7574,695927.0
2016-07-13 13:30:00,12.78,12.85,12.77,12.85,452061.0,11.7482,11.8125,11.739,11.8125,452061.0
2016-07-13 13:40:00,12.85,12.93,12.84,12.92,1525250.0,11.8125,11.8861,11.8033,11.8769,1525250.0
2016-07-13 13:50:00,12.92,12.92,12.83,12.87,745667.0,11.8769,11.8769,11.7941,11.8309,745667.0
2016-07-13 14:00:00,12.87,12.87,12.81,12.86,524288.0,11.8309,11.8309,11.7758,11.8217,524288.0
2016-07-13 14:10:00,12.86,12.94,12.85,12.9,982886.0,11.8217,11.8953,11.8125,11.8585,982886.0
2016-07-13 14:20:00,12.91,12.94,12.86,12.94,936467.0,11.8677,11.8953,11.8217,11.8953,936467.0
2016-07-13 14:30:00,12.94,12.99,12.92,12.98,971590.0,11.8953,11.9412,11.8769,11.932,971590.0
2016-07-13 14:40:00,12.97,12.98,12.91,12.93,639609.0,11.9228,11.932,11.8677,11.8861,639609.0
2016-07-13 14:50:00,12.93,12.97,12.91,12.96,458886.0,11.8861,11.9228,11.8677,11.9136,458886.0
2016-07-13 15:00:00,12.96,12.98,12.93,12.94,889459.0,11.9136,11.932,11.8861,11.8953,889459.0
2016-07-13 15:10:00,12.94,12.96,12.92,12.95,435852.0,11.8953,11.9136,11.8769,11.9044,435852.0
2016-07-13 15:20:00,12.95,12.95,12.92,12.95,505818.0,11.9044,11.9044,11.8769,11.9044,505818.0
2016-07-13 15:30:00,12.95,12.96,12.93,12.96,697254.0,11.9044,11.9136,11.8861,11.9136,697254.0
2016-07-13 15:40:00,12.96,12.98,12.95,12.98,810566.0,11.9136,11.932,11.9044,11.932,810566.0
2016-07-13 15:50:00,12.98,13.0,12.95,12.95,2599393.0,11.932,11.9504,11.9044,11.9044,2599393.0
2016-07-14 09:30:00,13.03,13.22,12.85,12.88,3531013.0,11.978,12.1526,11.8125,11.8401,3531013.0
2016-07-14 09:40:00,12.87,12.95,12.71,12.72,1726633.0,11.8309,11.9044,11.6838,11.693,1726633.0
2016-07-14 09:50:00,12.72,13.03,12.68,13.01,1982787.0,11.693,11.978,11.6562,11.9596,1982787.0
2016-07-14 10:00:00,13.02,13.2,13.01,13.09,2490953.0,11.9688,12.1343,11.9596,12.0331,2490953.0
2016-07-14 10:10:00,13.09,13.11,12.95,12.97,1064598.0,12.0331,12.0515,11.9044,11.9228,1064598.0
2016-07-14 10:20:00,12.96,13.12,12.96,13.09,840483.0,11.9136,12.0607,11.9136,12.0331,840483.0
2016-07-14 10:30:00,13.09,13.12,13.06,13.1,544924.0,12.0331,12.0607,12.0056,12.0423,544924.0
2016-07-14 10:40:00,13.1,13.13,13.07,13.11,738308.0,12.0423,12.0699,12.0148,12.0515,738308.0
2016-07-14 10:50:00,13.11,13.11,13.03,13.05,615683.0,12.0515,12.0515,11.978,11.9964,615683.0
2016-07-14 11:00:00,13.04,13.09,13.03,13.08,609253.0,11.9872,12.0331,11.978,12.024,609253.0
2016-07-14 11:10:00,13.08,13.1,13.0,13.01,825316.0,12.024,12.0423,11.9504,11.9596,825316.0
2016-07-14 11:20:00,13.0,13.01,12.97,12.98,749917.0,11.9504,11.9596,11.9228,11.932,749917.0
2016-07-14 11:30:00,12.98,12.98,12.93,12.96,734443.0,11.932,11.932,11.8861,11.9136,734443.0
2016-07-14 11:40:00,12.96,12.96,12.83,12.84,891433.0,11.9136,11.9136,11.7941,11.8033,891433.0
2016-07-14 11:50:00,12.84,12.9,12.83,12.88,585228.0,11.8033,11.8585,11.7941,11.8401,585228.0
2016-07-14 12:00:00,12.89,12.98,12.88,12.98,659751.0,11.8493,11.932,11.8401,11.932,659751.0
2016-07-14 12:10:00,12.98,13.0,12.96,12.96,584082.0,11.932,11.9504,11.9136,11.9136,584082.0
2016-07-14 12:20:00,12.97,12.97,12.91,12.92,303661.0,11.9228,11.9228,11.8677,11.8769,303661.0
2016-07-14 12:30:00,12.92,12.93,12.9,12.93,278002.0,11.8769,11.8861,11.8585,11.8861,278002.0
2016-07-14 12:40:00,12.93,12.94,12.91,12.94,250743.0,11.8861,11.8953,11.8677,11.8953,250743.0
2016-07-14 12:50:00,12.94,12.94,12.88,12.91,411781.0,11.8953,11.8953,11.8401,11.8677,411781.0
2016-07-14 13:00:00,12.91,12.92,12.89,12.91,223776.0,11.8677,11.8769,11.8493,11.8677,223776.0
2016-07-14 13:10:00,12.91,12.92,12.84,12.84,446663.0,11.8677,11.8769,11.8033,11.8033,446663.0
2016-07-14 13:20:00,12.84,12.87,12.82,12.82,555244.0,11.8033,11.8309,11.7849,11.7849,555244.0
2016-07-14 13:30:00,12.83,12.87,12.82,12.85,596977.0,11.7941,11.8309,11.7849,11.8125,596977.0
2016-07-14 13:40:00,12.85,12.87,12.84,12.86,331996.0,11.8125,11.8309,11.8033,11.8217,331996.0
2016-07-14 13:50:00,12.86,12.9,12.84,12.9,318508.0,11.8217,11.8585,11.8033,11.8585,318508.0
2016-07-14 14:00:00,12.9,12.94,12.89,12.91,433242.0,11.8585,11.8953,11.8493,11.8677,433242.0
2016-07-14 14:10:00,12.91,12.92,12.9,12.92,214237.0,11.8677,11.8769,11.8585,11.8769,214237.0
2016-07-14 14:20:00,12.92,12.96,12.89,12.96,652802.0,11.8769,11.9136,11.8493,11.9136,652802.0
2016-07-14 14:30:00,12.96,12.96,12.9,12.92,330928.0,11.9136,11.9136,11.8585,11.8769,330928.0
2016-07-14 14:40:00,12.92,12.94,12.91,12.92,198810.0,11.8769,11.8953,11.8677,11.8769,198810.0
2016-07-14 14:50:00,12.92,12.93,12.91,12.93,193715.0,11.8769,11.8861,11.8677,11.8861,193715.0
2016-07-14 15:00:00,12.93,12.98,12.92,12.98,467158.0,11.8861,11.932,11.8769,11.932,467158.0
2016-07-14 15:10:00,12.98,12.98,12.95,12.95,647024.0,11.932,11.932,11.9044,11.9044,647024.0
2016-07-14 15:20:00,12.96,12.98,12.93,12.96,555718.0,11.9136,11.932,11.8861,11.9136,555718.0
2016-07-14 15:30:00,12.96,12.98,12.94,12.94,858086.0,11.9136,11.932,11.8953,11.8953,858086.0
2016-07-14 15:40:00,12.94,12.98,12.94,12.98,698050.0,11.8953,11.932,11.8953,11.932,698050.0
2016-07-14 15:50:00,12.98,12.99,12.93,12.95,1930261.0,11.932,11.9412,11.8861,11.9044,1930261.0
2016-07-15 09:30:00,13.03,13.08,12.94,12.96,1832963.0,11.978,12.024,11.8953,11.9136,1832963.0
2016-07-15 09:40:00,12.96,13.07,12.91,13.06,1156140.0,11.9136,12.0148,11.8677,12.0056,1156140.0
2016-07-15 09:50:00,13.07,13.15,13.02,13.04,1026563.0,12.0148,12.0883,11.9688,11.9872,1026563.0
2016-07-15 10:00:00,13.04,13.16,13.03,13.11,1492008.0,11.9872,12.0975,11.978,12.0515,1492008.0
2016-07-15 10:10:00,13.12,13.18,13.07,13.18,1243598.0,12.0607,12.1159,12.0148,12.1159,1243598.0
2016-07-15 10:20:00,13.17,13.22,13.17,13.22,1178857.0,12.1067,12.1526,12.1067,12.1526,1178857.0
2016-07-15 10:30:00,13.22,13.24,13.18,13.24,682953.0,12.1526,12.171,12.1159,12.171,682953.0
2016-07-15 10:40:00,13.24,13.25,13.18,13.18,783707.0,12.171,12.1802,12.1159,12.1159,783707.0
2016-07-15 10:50:00,13.18,13.22,13.18,13.18,458042.0,12.1159,12.1526,12.1159,12.1159,458042.0
2016-07-15 11:00:00,13.19,13.19,13.06,13.09,1083138.0,12.1251,12.1251,12.0056,12.0331,1083138.0
2016-07-15 11:10:00,13.08,13.09,13.04,13.06,689729.0,12.024,12.0331,11.9872,12.0056,689729.0
2016-07-15 11:20:00,13.07,13.12,13.06,13.11,571419.0,12.0148,12.0607,12.0056,12.0515,571419.0
2016-07-15 11:30:00,13.11,13.13,13.07,13.08,366466.0,12.0515,12.0699,12.0148,12.024,366466.0
2016-07-15 11:40:00,13.08,13.09,13.04,13.06,257808.0,12.024,12.0331,11.9872,12.0056,257808.0
2016-07-15 11:50:00,13.07,13.08,13.01,13.08,685708.0,12.0148,12.024,11.9596,12.024,685708.0
2016-07-15 12:00:00,13.09,13.09,13.05,13.05,282814.0,12.0331,12.0331,11.9964,11.9964,282814.0
2016-07-15 12:10:00,13.05,13.07,13.01,13.04,386853.0,11.9964,12.0148,11.9596,11.9872,386853.0
2016-07-15 12:20:00,13.04,13.05,12.99,13.02,420715.0,11.9872,11.9964,11.9412,11.9688,420715.0
2016-07-15 12:30:00,13.02,13.03,12.99,12.99,360538.0,11.9688,11.978,11.9412,11.9412,360538.0
2016-07-15 12:40:00,12.99,13.01,12.98,13.01,339479.0,11.9412,11.9596,11.932,11.9596,339479.0
2016-07-15 12:50:00,13.01,13.01,12.98,13.0,284610.0,11.9596,11.9596,11.932,11.9504,284610.0
2016-07-15 13:00:00,13.01,13.04,12.99,13.04,353036.0,11.9596,11.9872,11.9412,11.9872,353036.0
2016-07-15 13:10:00,13.04,13.05,13.01,13.03,268282.0,11.9872,11.9964,11.9596,11.978,268282.0
2016-07-15 13:20:00,13.03,13.06,13.01,13.02,355651.0,11.978,12.0056,11.9596,11.9688,355651.0
2016-07-15 13:30:00,13.03,13.04,13.0,13.02,265200.0,11.978,11.9872,11.9504,11.9688,265200.0
2016-07-15 13:40:00,13.02,13.05,13.01,13.02,311043.0,11.9688,11.9964,11.9596,11.9688,311043.0
2016-07-15 13:50:00,13.02,13.04,13.01,13.04,276746.0,11.9688,11.9872,11.9596,11.9872,276746.0
2016-07-15 14:00:00,13.04,13.07,13.01,13.01,425588.0,11.9872,12.0148,11.9596,11.9596,425588.0
2016-07-15 14:10:00,13.01,13.05,13.0,13.02,360199.0,11.9596,11.9964,11.9504,11.9688,360199.0
2016-07-15 14:20:00,13.02,13.03,13.0,13.0,232361.0,11.9688,11.978,11.9504,11.9504,232361.0
2016-07-15 14:30:00,13.01,13.05,13.0,13.01,495691.0,11.9596,11.9964,11.9504,11.9596,495691.0
2016-07-15 14:40:00,13.01,13.06,13.0,13.06,239601.0,11.9596,12.0056,11.9504,12.0056,239601.0
2016-07-15 14:50:00,13.05,13.06,13.03,13.06,295769.0,11.9964,12.0056,11.978,12.0056,295769.0
2016-07-15 15:00:00,13.05,13.07,13.05,13.05,340500.0,11.9964,12.0148,11.9964,11.9964,340500.0
2016-07-15 15:10:00,13.05,13.06,13.04,13.04,241808.0,11.9964,12.0056,11.9872,11.9872,241808.0
2016-07-15 15:20:00,13.04,13.09,13.04,13.08,360268.0,11.9872,12.0331,11.9872,12.024,360268.0
2016-07-15 15:30:00,13.08,13.1,13.07,13.1,508324.0,12.024,12.0423,12.0148,12.0423,508324.0
2016-07-15 15:40:00,13.1,13.11,13.08,13.1,595897.0,12.0423,12.0515,12.024,12.0423,595897.0
2016-07-15 15:50:00,13.1,13.11,13.09,13.1,1253349.0,12.0423,12.0515,12.0331,12.0423,1253349.0
2016-07-18 09:30:00,12.91,12.99,12.77,12.79,1884716.0,11.8677,11.9412,11.739,11.7574,1884716.0
2016-07-18 09:40:00,12.79,12.8,12.6,12.64,2685459.0,11.7574,11.7666,11.5827,11.6195,2685459.0
2016-07-18 09:50:00,12.65,12.8,12.64,12.8,1750270.0,11.6287,11.7666,11.6195,11.7666,1750270.0
2016-07-18 10:00:00,12.8,12.86,12.78,12.82,1053253.0,11.7666,11.8217,11.7482,11.7849,1053253.0
2016-07-18 10:10:00,12.82,12.89,12.81,12.85,918901.0,11.7849,11.8493,11.7758,11.8125,918901.0
2016-07-18 10:20:00,12.85,12.9,12.84,12.88,528232.0,11.8125,11.8585,11.8033,11.8401,528232.0
2016-07-18 10:30:00,12.88,12.9,12.82,12.85,578850.0,11.8401,11.8585,11.7849,11.8125,578850.0
2016-07-18 10:40:00,12.86,12.87,12.78,12.79,721939.0,11.8217,11.8309,11.7482,11.7574,721939.0
2016-07-18 10:50:00,12.79,12.84,12.79,12.81,419372.0,11.7574,11.8033,11.7574,11.7758,419372.0
2016-07-18 11:00:00,12.81,12.84,12.78,12.83,360025.0,11.7758,11.8033,11.7482,11.7941,360025.0
2016-07-18 11:10:00,12.83,12.87,12.81,12.86,492571.0,11.7941,11.8309,11.7758,11.8217,492571.0
2016-07-18 11:20:00,12.86,12.88,12.84,12.86,196089.0,11.8217,11.8401,11.8033,11.8217,196089.0
2016-07-18 11:30:00,12.86,12.86,12.84,12.85,207032.0,11.8217,11.8217,11.8033,11.8125,207032.0
2016-07-18 11:40:00,12.85,12.88,12.84,12.87,297078.0,11.8125,11.8401,11.8033,11.8309,297078.0
2016-07-18 11:50:00,12.86,12.88,12.85,12.88,262767.0,11.8217,11.8401,11.8125,11.8401,262767.0
2016-07-18 12:00:00,12.88,12.93,12.87,12.91,351891.0,11.8401,11.8861,11.8309,11.8677,351891.0
2016-07-18 12:10:00,12.92,12.95,12.91,12.93,325054.0,11.8769,11.9044,11.8677,11.8861,325054.0
2016-07-18 12:20:00,12.93,12.95,12.92,12.94,324284.0,11.8861,11.9044,11.8769,11.8953,324284.0
2016-07-18 12:30:00,12.94,12.97,12.92,12.96,372143.0,11.8953,11.9228,11.8769,11.9136,372143.0
2016-07-18 12:40:00,12.96,13.04,12.95,13.03,604382.0,11.9136,11.9872,11.9044,11.978,604382.0
2016-07-18 12:50:00,13.02,13.09,13.0,13.08,384396.0,11.9688,12.0331,11.9504,12.024,384396.0
2016-07-18 13:00:00,13.08,13.09,13.03,13.04,430907.0,12.024,12.0331,11.978,11.9872,430907.0
2016-07-18 13:10:00,13.04,13.06,13.02,13.04,278905.0,11.9872,12.0056,11.9688,11.9872,278905.0
2016-07-18 13:20:00,13.04,13.06,13.02,13.04,201963.0,11.9872,12.0056,11.9688,11.9872,201963.0
2016-07-18 13:30:00,13.04,13.05,13.03,13.05,149376.0,11.9872,11.9964,11.978,11.9964,149376.0
2016-07-18 13:40:00,13.05,13.07,13.03,13.06,236492.0,11.9964,12.0148,11.978,12.0056,236492.0
2016-07-18 13:50:00,13.06,13.07,13.04,13.05,221281.0,12.0056,12.0148,11.9872,11.9964,221281.0
2016-07-18 14:00:00,13.05,13.06,13.04,13.06,142028.0,11.9964,12.0056,11.9872,12.0056,142028.0
2016-07-18 14:10:00,13.06,13.07,13.05,13.06,176481.0,12.0056,12.0148,11.9964,12.0056,176481.0
2016-07-18 14:20:00,13.06,13.08,13.05,13.08,174389.0,12.0056,12.024,11.9964,12.024,174389.0
2016-07-18 14:30:00,13.08,13.09,13.07,13.08,154130.0,12.024,12.0331,12.0148,12.024,154130.0
2016-07-18 14:40:00,13.09,13.09,13.07,13.08,234663.0,12.0331,12.0331,12.0148,12.024,234663.0
2016-07-18 14:50:00,13.08,13.09,13.07,13.09,120366.0,12.024,12.0331,12.0148,12.0331,120366.0
2016-07-18 15:00:00,13.09,13.1,13.07,13.1,239813.0,12.0331,12.0423,12.0148,12.0423,239813.0
2016-07-18 15:10:00,13.1,13.14,13.09,13.12,424803.0,12.0423,12.0791,12.0331,12.0607,424803.0
2016-07-18 15:20:00,13.13,13.13,13.08,13.09,454027.0,12.0699,12.0699,12.024,12.0331,454027.0
2016-07-18 15:30:00,13.09,13.11,13.08,13.11,448880.0,12.0331,12.0515,12.024,12.0515,448880.0
2016-07-18 15:40:00,13.11,13.15,13.1,13.14,512131.0,12.0515,12.0883,12.0423,12.0791,512131.0
2016-07-18 15:50:00,13.15,13.15,13.13,13.15,1701896.0,12.0883,12.0883,12.0699,12.0883,1701896.0
2016-07-19 09:30:00,12.92,12.95,12.7,12.74,3078598.0,11.8769,11.9044,11.6746,11.7114,3078598.0
2016-07-19 09:40:00,12.74,12.78,12.65,12.77,2031135.0,11.7114,11.7482,11.6287,11.739,2031135.0
2016-07-19 09:50:00,12.75,12.76,12.66,12.7,1086671.0,11.7206,11.7298,11.6379,11.6746,1086671.0
2016-07-19 10:00:00,12.71,12.73,12.63,12.72,1107830.0,11.6838,11.7022,11.6103,11.693,1107830.0
2016-07-19 10:10:00,12.72,12.78,12.7,12.73,682284.0,11.693,11.7482,11.6746,11.7022,682284.0
2016-07-19 10:20:00,12.72,12.83,12.69,12.78,1024120.0,11.693,11.7941,11.6654,11.7482,1024120.0
2016-07-19 10:30:00,12.78,12.8,12.75,12.79,502498.0,11.7482,11.7666,11.7206,11.7574,502498.0
2016-07-19 10:40:00,12.79,12.81,12.75,12.76,498792.0,11.7574,11.7758,11.7206,11.7298,498792.0
2016-07-19 10:50:00,12.76,12.78,12.72,12.75,656454.0,11.7298,11.7482,11.693,11.7206,656454.0
2016-07-19 11:00:00,12.75,12.78,12.73,12.73,492664.0,11.7206,11.7482,11.7022,11.7022,492664.0
2016-07-19 11:10:00,12.74,12.76,12.69,12.74,507131.0,11.7114,11.7298,11.6654,11.7114,507131.0
2016-07-19 11:20:00,12.73,12.73,12.66,12.69,661834.0,11.7022,11.7022,11.6379,11.6654,661834.0
2016-07-19 11:30:00,12.69,12.72,12.68,12.71,307845.0,11.6654,11.693,11.6562,11.6838,307845.0
2016-07-19 11:40:00,12.7,12.72,12.63,12.69,758575.0,11.6746,11.693,11.6103,11.6654,758575.0
2016-07-19 11:50:00,12.69,12.69,12.61,12.61,436450.0,11.6654,11.6654,11.5919,11.5919,436450.0
2016-07-19 12:00:00,12.61,12.62,12.56,12.57,1011947.0,11.5919,11.6011,11.5459,11.5551,1011947.0
2016-07-19 12:10:00,12.56,12.57,12.5,12.56,1133068.0,11.5459,11.5551,11.4908,11.5459,1133068.0
2016-07-19 12:20:00,12.57,12.59,12.54,12.55,381975.0,11.5551,11.5735,11.5275,11.5367,381975.0
2016-07-19 12:30:00,12.56,12.58,12.54,12.55,385272.0,11.5459,11.5643,11.5275,11.5367,385272.0
2016-07-19 12:40:00,12.55,12.56,12.51,12.53,300152.0,11.5367,11.5459,11.5,11.5184,300152.0
2016-07-19 12:50:00,12.53,12.53,12.52,12.53,187240.0,11.5184,11.5184,11.5092,11.5184,187240.0
2016-07-19 13:00:00,12.53,12.54,12.48,12.51,656432.0,11.5184,11.5275,11.4724,11.5,656432.0
2016-07-19 13:10:00,12.51,12.51,12.46,12.47,223839.0,11.5,11.5,11.454,11.4632,223839.0
2016-07-19 13:20:00,12.47,12.48,12.44,12.45,331855.0,11.4632,11.4724,11.4356,11.4448,331855.0
2016-07-19 13:30:00,12.45,12.51,12.44,12.48,396110.0,11.4448,11.5,11.4356,11.4724,396110.0
2016-07-19 13:40:00,12.48,12.49,12.46,12.49,276795.0,11.4724,11.4816,11.454,11.4816,276795.0
2016-07-19 13:50:00,12.49,12.52,12.48,12.5,222332.0,11.4816,11.5092,11.4724,11.4908,222332.0
2016-07-19 14:00:00,12.5,12.53,12.48,12.53,205501.0,11.4908,11.5184,11.4724,11.5184,205501.0
2016-07-19 14:10:00,12.53,12.58,12.51,12.58,548157.0,11.5184,11.5643,11.5,11.5643,548157.0
2016-07-19 14:20:00,12.58,12.58,12.53,12.54,394606.0,11.5643,11.5643,11.5184,11.5275,394606.0
2016-07-19 14:30:00,12.54,12.56,12.52,12.52,289137.0,11.5275,11.5459,11.5092,11.5092,289137.0
2016-07-19 14:40:00,12.52,12.54,12.51,12.53,339463.0,11.5092,11.5275,11.5,11.5184,339463.0
2016-07-19 14:50:00,12.53,12.54,12.51,12.53,224549.0,11.5184,11.5275,11.5,11.5184,224549.0
2016-07-19 15:00:00,12.53,12.53,12.51,12.52,160808.0,11.5184,11.5184,11.5,11.5092,160808.0
2016-07-19 15:10:00,12.51,12.52,12.45,12.45,603829.0,11.5,11.5092,11.4448,11.4448,603829.0
2016-07-19 15:20:00,12.46,12.46,12.41,12.42,460744.0,11.454,11.454,11.408,11.4172,460744.0
2016-07-19 15:30:00,12.41,12.45,12.4,12.44,678116.0,11.408,11.4448,11.3989,11.4356,678116.0
2016-07-19 15:40:00,12.45,12.47,12.44,12.44,624613.0,11.4448,11.4632,11.4356,11.4356,624613.0
2016-07-19 15:50:00,12.45,12.45,12.42,12.45,1784220.0,11.4448,11.4448,11.4172,11.4448,1784220.0
2016-07-20 09:30:00,12.11,12.15,11.9,12.0,4731601.0,11.1323,11.169,10.9392,11.0311,4731601.0
2016-07-20 09:40:00,12.0,12.0,11.8,11.84,3016263.0,11.0311,11.0311,10.8473,10.8841,3016263.0
2016-07-20 09:50:00,11.85,11.86,11.73,11.73,2190333.0,10.8933,10.9025,10.7829,10.7829,2190333.0
2016-07-20 10:00:00,11.73,11.78,11.69,11.74,2435500.0,10.7829,10.8289,10.7462,10.7921,2435500.0
2016-07-20 10:10:00,11.75,11.85,11.74,11.84,1540827.0,10.8013,10.8933,10.7921,10.8841,1540827.0
2016-07-20 10:20:00,11.84,11.93,11.83,11.84,2070712.0,10.8841,10.9668,10.8749,10.8841,2070712.0
2016-07-20 10:30:00,11.85,11.93,11.8,11.91,1600356.0,10.8933,10.9668,10.8473,10.9484,1600356.0
2016-07-20 10:40:00,11.91,12.09,11.89,12.07,2052614.0,10.9484,11.1139,10.93,11.0955,2052614.0
2016-07-20 10:50:00,12.07,12.17,12.05,12.12,1444692.0,11.0955,11.1874,11.0771,11.1415,1444692.0
2016-07-20 11:00:00,12.13,12.22,12.12,12.15,1127611.0,11.1507,11.2334,11.1415,11.169,1127611.0
2016-07-20 11:10:00,12.15,12.15,12.04,12.05,1100792.0,11.169,11.169,11.0679,11.0771,1100792.0
2016-07-20 11:20:00,12.06,12.14,12.02,12.14,818249.0,11.0863,11.1598,11.0495,11.1598,818249.0
2016-07-20 11:30:00,12.13,12.15,12.09,12.11,479484.0,11.1507,11.169,11.1139,11.1323,479484.0
2016-07-20 11:40:00,12.12,12.12,12.08,12.09,520777.0,11.1415,11.1415,11.1047,11.1139,520777.0
2016-07-20 11:50:00,12.09,12.13,12.08,12.11,529076.0,11.1139,11.1507,11.1047,11.1323,529076.0
2016-07-20 12:00:00,12.12,12.15,12.1,12.15,253024.0,11.1415,11.169,11.1231,11.169,253024.0
2016-07-20 12:10:00,12.15,12.18,12.13,12.16,425611.0,11.169,11.1966,11.1507,11.1782,425611.0
2016-07-20 12:20:00,12.16,12.16,12.12,12.13,322093.0,11.1782,11.1782,11.1415,11.1507,322093.0
2016-07-20 12:30:00,12.13,12.19,12.13,12.18,304648.0,11.1507,11.2058,11.1507,11.1966,304648.0
2016-07-20 12:40:00,12.18,12.24,12.17,12.23,290109.0,11.1966,11.2518,11.1874,11.2426,290109.0
2016-07-20 12:50:00,12.23,12.25,12.22,12.24,489939.0,11.2426,11.261,11.2334,11.2518,489939.0
2016-07-20 13:00:00,12.25,12.31,12.24,12.3,494897.0,11.261,11.3161,11.2518,11.3069,494897.0
2016-07-20 13:10:00,12.31,12.35,12.3,12.35,658580.0,11.3161,11.3529,11.3069,11.3529,658580.0
2016-07-20 13:20:00,12.35,12.36,12.31,12.33,545284.0,11.3529,11.3621,11.3161,11.3345,545284.0
2016-07-20 13:30:00,12.33,12.34,12.32,12.34,320408.0,11.3345,11.3437,11.3253,11.3437,320408.0
2016-07-20 13:40:00,12.33,12.4,12.32,12.4,549038.0,11.3345,11.3989,11.3253,11.3989,549038.0
2016-07-20 13:50:00,12.4,12.4,12.33,12.33,476343.0,11.3989,11.3989,11.3345,11.3345,476343.0
2016-07-20 14:00:00,12.33,12.36,12.33,12.35,246550.0,11.3345,11.3621,11.3345,11.3529,246550.0
2016-07-20 14:10:00,12.35,12.37,12.34,12.35,284858.0,11.3529,11.3713,11.3437,11.3529,284858.0
2016-07-20 14:20:00,12.36,12.37,12.35,12.37,254451.0,11.3621,11.3713,11.3529,11.3713,254451.0
2016-07-20 14:30:00,12.37,12.37,12.28,12.3,415685.0,11.3713,11.3713,11.2885,11.3069,415685.0
2016-07-20 14:40:00,12.3,12.32,12.29,12.32,430681.0,11.3069,11.3253,11.2977,11.3253,430681.0
2016-07-20 14:50:00,12.31,12.32,12.3,12.31,598408.0,11.3161,11.3253,11.3069,11.3161,598408.0
2016-07-20 15:00:00,12.3,12.31,12.28,12.29,445285.0,11.3069,11.3161,11.2885,11.2977,445285.0
2016-07-20 15:10:00,12.29,12.32,12.29,12.3,473006.0,11.2977,11.3253,11.2977,11.3069,473006.0
2016-07-20 15:20:00,12.3,12.31,12.29,12.3,441192.0,11.3069,11.3161,11.2977,11.3069,441192.0
2016-07-20 15:30:00,12.3,12.32,12.3,12.32,467429.0,11.3069,11.3253,11.3069,11.3253,467429.0
2016-07-20 15:40:00,12.32,12.33,12.3,12.32,797852.0,11.3253,11.3345,11.3069,11.3253,797852.0
2016-07-20 15:50:00,12.32,12.32,12.29,12.29,1956186.0,11.3253,11.3253,11.2977,11.2977,1956186.0
2016-07-21 09:30:00,12.5,12.59,12.44,12.59,1998349.0,11.4908,11.5735,11.4356,11.5735,1998349.0
2016-07-21 09:40:00,12.59,12.8,12.58,12.75,3041750.0,11.5735,11.7666,11.5643,11.7206,3041750.0
2016-07-21 09:50:00,12.75,12.76,12.69,12.73,1464036.0,11.7206,11.7298,11.6654,11.7022,1464036.0
2016-07-21 10:00:00,12.73,12.83,12.72,12.81,1154959.0,11.7022,11.7941,11.693,11.7758,1154959.0
2016-07-21 10:10:00,12.82,12.89,12.8,12.81,1253755.0,11.7849,11.8493,11.7666,11.7758,1253755.0
2016-07-21 10:20:00,12.82,12.87,12.68,12.73,1255374.0,11.7849,11.8309,11.6562,11.7022,1255374.0
2016-07-21 10:30:00,12.74,12.83,12.71,12.82,1056788.0,11.7114,11.7941,11.6838,11.7849,1056788.0
2016-07-21 10:40:00,12.82,12.84,12.75,12.83,745461.0,11.7849,11.8033,11.7206,11.7941,745461.0
2016-07-21 10:50:00,12.83,12.85,12.8,12.82,535174.0,11.7941,11.8125,11.7666,11.7849,535174.0
2016-07-21 11:00:00,12.83,12.83,12.71,12.71,651948.0,11.7941,11.7941,11.6838,11.6838,651948.0
2016-07-21 11:10:00,12.71,12.76,12.68,12.76,626081.0,11.6838,11.7298,11.6562,11.7298,626081.0
2016-07-21 11:20:00,12.76,12.78,12.7,12.72,769494.0,11.7298,11.7482,11.6746,11.693,769494.0
2016-07-21 11:30:00,12.73,12.77,12.71,12.76,755610.0,11.7022,11.739,11.6838,11.7298,755610.0
2016-07-21 11:40:00,12.76,12.79,12.72,12.79,1128153.0,11.7298,11.7574,11.693,11.7574,1128153.0
2016-07-21 11:50:00,12.78,12.79,12.75,12.78,475746.0,11.7482,11.7574,11.7206,11.7482,475746.0
2016-07-21 12:00:00,12.78,12.81,12.77,12.79,715306.0,11.7482,11.7758,11.739,11.7574,715306.0
2016-07-21 12:10:00,12.79,12.8,12.78,12.78,366179.0,11.7574,11.7666,11.7482,11.7482,366179.0
2016-07-21 12:20:00,12.79,12.79,12.7,12.73,471399.0,11.7574,11.7574,11.6746,11.7022,471399.0
2016-07-21 12:30:00,12.73,12.75,12.71,12.72,224930.0,11.7022,11.7206,11.6838,11.693,224930.0
2016-07-21 12:40:00,12.71,12.73,12.69,12.69,390483.0,11.6838,11.7022,11.6654,11.6654,390483.0
2016-07-21 12:50:00,12.69,12.7,12.65,12.68,557707.0,11.6654,11.6746,11.6287,11.6562,557707.0
2016-07-21 13:00:00,12.69,12.75,12.68,12.73,830477.0,11.6654,11.7206,11.6562,11.7022,830477.0
2016-07-21 13:10:00,12.74,12.8,12.71,12.8,767118.0,11.7114,11.7666,11.6838,11.7666,767118.0
2016-07-21 13:20:00,12.79,12.79,12.77,12.78,187642.0,11.7574,11.7574,11.739,11.7482,187642.0
2016-07-21 13:30:00,12.78,12.78,12.72,12.73,172415.0,11.7482,11.7482,11.693,11.7022,172415.0
2016-07-21 13:40:00,12.74,12.75,12.7,12.71,263033.0,11.7114,11.7206,11.6746,11.6838,263033.0
2016-07-21 13:50:00,12.7,12.76,12.69,12.75,666071.0,11.6746,11.7298,11.6654,11.7206,666071.0
2016-07-21 14:00:00,12.76,12.8,12.75,12.78,241200.0,11.7298,11.7666,11.7206,11.7482,241200.0
2016-07-21 14:10:00,12.79,12.79,12.73,12.75,372116.0,11.7574,11.7574,11.7022,11.7206,372116.0
2016-07-21 14:20:00,12.75,12.76,12.74,12.76,291267.0,11.7206,11.7298,11.7114,11.7298,291267.0
2016-07-21 14:30:00,12.76,12.77,12.74,12.76,191486.0,11.7298,11.739,11.7114,11.7298,191486.0
2016-07-21 14:40:00,12.75,12.79,12.75,12.76,563972.0,11.7206,11.7574,11.7206,11.7298,563972.0
2016-07-21 14:50:00,12.76,12.77,12.72,12.72,414555.0,11.7298,11.739,11.693,11.693,414555.0
2016-07-21 15:00:00,12.72,12.73,12.67,12.69,870725.0,11.693,11.7022,11.6471,11.6654,870725.0
2016-07-21 15:10:00,12.69,12.76,12.66,12.76,1397833.0,11.6654,11.7298,11.6379,11.7298,1397833.0
2016-07-21 15:20:00,12.76,12.76,12.73,12.74,257590.0,11.7298,11.7298,11.7022,11.7114,257590.0
2016-07-21 15:30:00,12.75,12.78,12.74,12.77,621242.0,11.7206,11.7482,11.7114,11.739,621242.0
2016-07-21 15:40:00,12.77,12.86,12.76,12.84,1767565.0,11.739,11.8217,11.7298,11.8033,1767565.0
2016-07-21 15:50:00,12.84,12.88,12.78,12.87,3095119.0,11.8033,11.8401,11.7482,11.8309,3095119.0
2016-07-22 09:30:00,12.78,12.88,12.67,12.73,1645329.0,11.7482,11.8401,11.6471,11.7022,1645329.0
2016-07-22 09:40:00,12.74,12.82,12.66,12.73,1611779.0,11.7114,11.7849,11.6379,11.7022,1611779.0
2016-07-22 09:50:00,12.73,12.73,12.56,12.61,1370774.0,11.7022,11.7022,11.5459,11.5919,1370774.0
2016-07-22 10:00:00,12.61,12.73,12.59,12.66,1179379.0,11.5919,11.7022,11.5735,11.6379,1179379.0
2016-07-22 10:10:00,12.67,12.67,12.59,12.6,790623.0,11.6471,11.6471,11.5735,11.5827,790623.0
2016-07-22 10:20:00,12.6,12.72,12.6,12.68,823802.0,11.5827,11.693,11.5827,11.6562,823802.0
2016-07-22 10:30:00,12.66,12.68,12.61,12.63,586447.0,11.6379,11.6562,11.5919,11.6103,586447.0
2016-07-22 10:40:00,12.63,12.73,12.6,12.72,655090.0,11.6103,11.7022,11.5827,11.693,655090.0
2016-07-22 10:50:00,12.73,12.75,12.7,12.75,951153.0,11.7022,11.7206,11.6746,11.7206,951153.0
2016-07-22 11:00:00,12.75,12.75,12.61,12.62,865411.0,11.7206,11.7206,11.5919,11.6011,865411.0
2016-07-22 11:10:00,12.63,12.66,12.53,12.54,1097894.0,11.6103,11.6379,11.5184,11.5275,1097894.0
2016-07-22 11:20:00,12.54,12.62,12.53,12.57,652913.0,11.5275,11.6011,11.5184,11.5551,652913.0
2016-07-22 11:30:00,12.57,12.63,12.57,12.59,350298.0,11.5551,11.6103,11.5551,11.5735,350298.0
2016-07-22 11:40:00,12.6,12.64,12.58,12.6,427508.0,11.5827,11.6195,11.5643,11.5827,427508.0
2016-07-22 11:50:00,12.6,12.62,12.58,12.59,320749.0,11.5827,11.6011,11.5643,11.5735,320749.0
2016-07-22 12:00:00,12.59,12.63,12.58,12.61,233482.0,11.5735,11.6103,11.5643,11.5919,233482.0
2016-07-22 12:10:00,12.6,12.63,12.59,12.61,263108.0,11.5827,11.6103,11.5735,11.5919,263108.0
2016-07-22 12:20:00,12.6,12.66,12.59,12.64,532809.0,11.5827,11.6379,11.5735,11.6195,532809.0
2016-07-22 12:30:00,12.64,12.68,12.63,12.68,261613.0,11.6195,11.6562,11.6103,11.6562,261613.0
2016-07-22 12:40:00,12.68,12.7,12.66,12.68,254632.0,11.6562,11.6746,11.6379,11.6562,254632.0
2016-07-22 12:50:00,12.68,12.69,12.63,12.63,211168.0,11.6562,11.6654,11.6103,11.6103,211168.0
2016-07-22 13:00:00,12.63,12.68,12.61,12.66,258204.0,11.6103,11.6562,11.5919,11.6379,258204.0
2016-07-22 13:10:00,12.66,12.67,12.62,12.62,183577.0,11.6379,11.6471,11.6011,11.6011,183577.0
2016-07-22 13:20:00,12.62,12.65,12.62,12.64,176781.0,11.6011,11.6287,11.6011,11.6195,176781.0
2016-07-22 13:30:00,12.63,12.65,12.59,12.6,246543.0,11.6103,11.6287,11.5735,11.5827,246543.0
2016-07-22 13:40:00,12.59,12.62,12.59,12.62,189154.0,11.5735,11.6011,11.5735,11.6011,189154.0
2016-07-22 13:50:00,12.61,12.62,12.58,12.59,229072.0,11.5919,11.6011,11.5643,11.5735,229072.0
2016-07-22 14:00:00,12.59,12.63,12.56,12.62,470781.0,11.5735,11.6103,11.5459,11.6011,470781.0
2016-07-22 14:10:00,12.62,12.63,12.59,12.59,267097.0,11.6011,11.6103,11.5735,11.5735,267097.0
2016-07-22 14:20:00,12.59,12.62,12.58,12.61,166306.0,11.5735,11.6011,11.5643,11.5919,166306.0
2016-07-22 14:30:00,12.61,12.65,12.6,12.64,322007.0,11.5919,11.6287,11.5827,11.6195,322007.0
2016-07-22 14:40:00,12.65,12.67,12.63,12.66,440486.0,11.6287,11.6471,11.6103,11.6379,440486.0
2016-07-22 14:50:00,12.66,12.69,12.65,12.66,393393.0,11.6379,11.6654,11.6287,11.6379,393393.0
2016-07-22 15:00:00,12.66,12.66,12.63,12.65,345814.0,11.6379,11.6379,11.6103,11.6287,345814.0
2016-07-22 15:10:00,12.65,12.66,12.64,12.66,222688.0,11.6287,11.6379,11.6195,11.6379,222688.0
2016-07-22 15:20:00,12.65,12.67,12.64,12.64,452798.0,11.6287,11.6471,11.6195,11.6195,452798.0
2016-07-22 15:30:00,12.64,12.67,12.64,12.65,459036.0,11.6195,11.6471,11.6195,11.6287,459036.0
2016-07-22 15:40:00,12.66,12.68,12.65,12.67,617820.0,11.6379,11.6562,11.6287,11.6471,617820.0
2016-07-22 15:50:00,12.67,12.68,12.65,12.67,1498835.0,11.6471,11.6562,11.6287,11.6471,1498835.0
2016-07-25 09:30:00,12.62,12.62,12.46,12.53,2227975.0,11.6011,11.6011,11.454,11.5184,2227975.0
2016-07-25 09:40:00,12.54,12.61,12.45,12.54,1523749.0,11.5275,11.5919,11.4448,11.5275,1523749.0
2016-07-25 09:50:00,12.54,12.59,12.48,12.51,1240079.0,11.5275,11.5735,11.4724,11.5,1240079.0
2016-07-25 10:00:00,12.51,12.55,12.47,12.48,1045689.0,11.5,11.5367,11.4632,11.4724,1045689.0
2016-07-25 10:10:00,12.49,12.49,12.41,12.46,1035392.0,11.4816,11.4816,11.408,11.454,1035392.0
2016-07-25 10:20:00,12.45,12.46,12.35,12.39,952709.0,11.4448,11.454,11.3529,11.3897,952709.0
2016-07-25 10:30:00,12.39,12.4,12.28,12.3,1066857.0,11.3897,11.3989,11.2885,11.3069,1066857.0
2016-07-25 10:40:00,12.29,12.31,12.17,12.19,1269328.0,11.2977,11.3161,11.1874,11.2058,1269328.0
2016-07-25 10:50:00,12.2,12.33,12.18,12.25,798408.0,11.215,11.3345,11.1966,11.261,798408.0
2016-07-25 11:00:00,12.25,12.28,12.21,12.21,477050.0,11.261,11.2885,11.2242,11.2242,477050.0
2016-07-25 11:10:00,12.22,12.26,12.21,12.25,624722.0,11.2334,11.2702,11.2242,11.261,624722.0
2016-07-25 11:20:00,12.25,12.39,12.24,12.33,671541.0,11.261,11.3897,11.2518,11.3345,671541.0
2016-07-25 11:30:00,12.33,12.38,12.3,12.32,510079.0,11.3345,11.3805,11.3069,11.3253,510079.0
2016-07-25 11:40:00,12.33,12.35,12.3,12.33,369127.0,11.3345,11.3529,11.3069,11.3345,369127.0
2016-07-25 11:50:00,12.33,12.33,12.26,12.26,445655.0,11.3345,11.3345,11.2702,11.2702,445655.0
2016-07-25 12:00:00,12.26,12.28,12.25,12.27,497390.0,11.2702,11.2885,11.261,11.2793,497390.0
2016-07-25 12:10:00,12.27,12.33,12.26,12.33,510428.0,11.2793,11.3345,11.2702,11.3345,510428.0
2016-07-25 12:20:00,12.33,12.35,12.28,12.29,319431.0,11.3345,11.3529,11.2885,11.2977,319431.0
2016-07-25 12:30:00,12.29,12.3,12.26,12.29,214191.0,11.2977,11.3069,11.2702,11.2977,214191.0
2016-07-25 12:40:00,12.29,12.36,12.29,12.36,307299.0,11.2977,11.3621,11.2977,11.3621,307299.0
2016-07-25 12:50:00,12.36,12.41,12.35,12.39,527692.0,11.3621,11.408,11.3529,11.3897,527692.0
2016-07-25 13:00:00,12.38,12.43,12.38,12.38,444759.0,11.3805,11.4264,11.3805,11.3805,444759.0
2016-07-25 13:10:00,12.38,12.42,12.37,12.4,249892.0,11.3805,11.4172,11.3713,11.3989,249892.0
2016-07-25 13:20:00,12.4,12.46,12.39,12.46,390870.0,11.3989,11.454,11.3897,11.454,390870.0
2016-07-25 13:30:00,12.45,12.46,12.41,12.44,258514.0,11.4448,11.454,11.408,11.4356,258514.0
2016-07-25 13:40:00,12.44,12.44,12.39,12.41,394366.0,11.4356,11.4356,11.3897,11.408,394366.0
2016-07-25 13:50:00,12.41,12.42,12.39,12.4,193055.0,11.408,11.4172,11.3897,11.3989,193055.0
2016-07-25 14:00:00,12.4,12.4,12.36,12.37,353261.0,11.3989,11.3989,11.3621,11.3713,353261.0
2016-07-25 14:10:00,12.36,12.37,12.35,12.35,155276.0,11.3621,11.3713,11.3529,11.3529,155276.0
2016-07-25 14:20:00,12.35,12.36,12.33,12.36,383398.0,11.3529,11.3621,11.3345,11.3621,383398.0
2016-07-25 14:30:00,12.36,12.38,12.35,12.37,224329.0,11.3621,11.3805,11.3529,11.3713,224329.0
2016-07-25 14:40:00,12.37,12.38,12.36,12.37,246616.0,11.3713,11.3805,11.3621,11.3713,246616.0
2016-07-25 14:50:00,12.37,12.38,12.31,12.31,383698.0,11.3713,11.3805,11.3161,11.3161,383698.0
2016-07-25 15:00:00,12.31,12.33,12.28,12.29,425530.0,11.3161,11.3345,11.2885,11.2977,425530.0
2016-07-25 15:10:00,12.3,12.3,12.22,12.24,612549.0,11.3069,11.3069,11.2334,11.2518,612549.0
2016-07-25 15:20:00,12.24,12.3,12.24,12.3,481992.0,11.2518,11.3069,11.2518,11.3069,481992.0
2016-07-25 15:30:00,12.3,12.38,12.3,12.38,894771.0,11.3069,11.3805,11.3069,11.3805,894771.0
2016-07-25 15:40:00,12.38,12.39,12.37,12.38,1131884.0,11.3805,11.3897,11.3713,11.3805,1131884.0
2016-07-25 15:50:00,12.39,12.39,12.36,12.38,1851079.0,11.3897,11.3897,11.3621,11.3805,1851079.0
2016-07-26 09:30:00,11.6,11.63,11.25,11.36,6088398.0,10.6634,10.691,10.3417,10.4428,6088398.0
2016-07-26 09:40:00,11.35,11.68,11.35,11.65,5333521.0,10.4336,10.737,10.4336,10.7094,5333521.0
2016-07-26 09:50:00,11.65,11.77,11.61,11.61,3110841.0,10.7094,10.8197,10.6726,10.6726,3110841.0
2016-07-26 10:00:00,11.62,11.82,11.6,11.77,2474023.0,10.6818,10.8657,10.6634,10.8197,2474023.0
2016-07-26 10:10:00,11.77,11.96,11.75,11.89,2543288.0,10.8197,10.9944,10.8013,10.93,2543288.0
2016-07-26 10:20:00,11.88,12.17,11.88,12.06,2678899.0,10.9208,11.1874,10.9208,11.0863,2678899.0
2016-07-26 10:30:00,12.06,12.19,11.97,11.98,3350722.0,11.0863,11.2058,11.0036,11.0128,3350722.0
2016-07-26 10:40:00,11.98,12.04,11.96,12.02,1576955.0,11.0128,11.0679,10.9944,11.0495,1576955.0
2016-07-26 10:50:00,12.01,12.1,11.94,12.08,2189799.0,11.0403,11.1231,10.976,11.1047,2189799.0
2016-07-26 11:00:00,12.08,12.18,12.05,12.15,1826200.0,11.1047,11.1966,11.0771,11.169,1826200.0
2016-07-26 11:10:00,12.15,12.22,12.1,12.2,1382493.0,11.169,11.2334,11.1231,11.215,1382493.0
2016-07-26 11:20:00,12.2,12.24,12.15,12.22,1533862.0,11.215,11.2518,11.169,11.2334,1533862.0
2016-07-26 11:30:00,12.23,12.32,12.19,12.31,1492821.0,11.2426,11.3253,11.2058,11.3161,1492821.0
2016-07-26 11:40:00,12.31,12.41,12.28,12.3,2099042.0,11.3161,11.408,11.2885,11.3069,2099042.0
2016-07-26 11:50:00,12.3,12.38,12.24,12.3,1143447.0,11.3069,11.3805,11.2518,11.3069,1143447.0
2016-07-26 12:00:00,12.3,12.48,12.29,12.45,1297531.0,11.3069,11.4724,11.2977,11.4448,1297531.0
2016-07-26 12:10:00,12.45,12.6,12.44,12.51,1651936.0,11.4448,11.5827,11.4356,11.5,1651936.0
2016-07-26 12:20:00,12.51,12.57,12.5,12.52,886245.0,11.5,11.5551,11.4908,11.5092,886245.0
2016-07-26 12:30:00,12.52,12.59,12.51,12.57,915740.0,11.5092,11.5735,11.5,11.5551,915740.0
2016-07-26 12:40:00,12.58,12.67,12.57,12.6,1662334.0,11.5643,11.6471,11.5551,11.5827,1662334.0
2016-07-26 12:50:00,12.6,12.61,12.5,12.51,1051505.0,11.5827,11.5919,11.4908,11.5,1051505.0
2016-07-26 13:00:00,12.51,12.56,12.48,12.53,722696.0,11.5,11.5459,11.4724,11.5184,722696.0
2016-07-26 13:10:00,12.54,12.67,12.52,12.67,639542.0,11.5275,11.6471,11.5092,11.6471,639542.0
2016-07-26 13:20:00,12.67,12.67,12.57,12.58,977309.0,11.6471,11.6471,11.5551,11.5643,977309.0
2016-07-26 13:30:00,12.57,12.69,12.55,12.68,785174.0,11.5551,11.6654,11.5367,11.6562,785174.0
2016-07-26 13:40:00,12.69,12.79,12.67,12.76,1397956.0,11.6654,11.7574,11.6471,11.7298,1397956.0
2016-07-26 13:50:00,12.76,12.84,12.73,12.83,1241281.0,11.7298,11.8033,11.7022,11.7941,1241281.0
2016-07-26 14:00:00,12.81,12.83,12.71,12.74,1141080.0,11.7758,11.7941,11.6838,11.7114,1141080.0
2016-07-26 14:10:00,12.74,12.78,12.72,12.73,626681.0,11.7114,11.7482,11.693,11.7022,626681.0
2016-07-26 14:20:00,12.74,12.77,12.72,12.73,607270.0,11.7114,11.739,11.693,11.7022,607270.0
2016-07-26 14:30:00,12.73,12.75,12.69,12.73,687047.0,11.7022,11.7206,11.6654,11.7022,687047.0
2016-07-26 14:40:00,12.72,12.83,12.72,12.78,1366100.0,11.693,11.7941,11.693,11.7482,1366100.0
2016-07-26 14:50:00,12.78,12.83,12.78,12.78,755383.0,11.7482,11.7941,11.7482,11.7482,755383.0
2016-07-26 15:00:00,12.78,12.8,12.75,12.77,959455.0,11.7482,11.7666,11.7206,11.739,959455.0
2016-07-26 15:10:00,12.77,12.79,12.67,12.69,916900.0,11.739,11.7574,11.6471,11.6654,916900.0
2016-07-26 15:20:00,12.68,12.69,12.6,12.61,1656554.0,11.6562,11.6654,11.5827,11.5919,1656554.0
2016-07-26 15:30:00,12.62,12.65,12.58,12.62,1314759.0,11.6011,11.6287,11.5643,11.6011,1314759.0
2016-07-26 15:40:00,12.61,12.64,12.6,12.62,992292.0,11.5919,11.6195,11.5827,11.6011,992292.0
2016-07-26 15:50:00,12.61,12.68,12.56,12.68,3751146.0,11.5919,11.6562,11.5459,11.6562,3751146.0
2016-07-27 09:30:00,12.89,13.34,12.87,13.27,5638605.0,11.8493,12.263,11.8309,12.1986,5638605.0
2016-07-27 09:40:00,13.28,13.45,13.27,13.37,4210107.0,12.2078,12.3641,12.1986,12.2905,4210107.0
2016-07-27 09:50:00,13.36,13.48,13.28,13.44,2098772.0,12.2813,12.3917,12.2078,12.3549,2098772.0
2016-07-27 10:00:00,13.44,13.5,13.37,13.49,1854652.0,12.3549,12.41,12.2905,12.4008,1854652.0
2016-07-27 10:10:00,13.48,13.56,13.43,13.51,2523762.0,12.3917,12.4652,12.3457,12.4192,2523762.0
2016-07-27 10:20:00,13.52,13.59,13.46,13.5,1707438.0,12.4284,12.4928,12.3733,12.41,1707438.0
2016-07-27 10:30:00,13.49,13.49,13.13,13.19,2903039.0,12.4008,12.4008,12.0699,12.1251,2903039.0
2016-07-27 10:40:00,13.19,13.2,13.02,13.03,1688646.0,12.1251,12.1343,11.9688,11.978,1688646.0
2016-07-27 10:50:00,13.02,13.22,13.02,13.19,1490452.0,11.9688,12.1526,11.9688,12.1251,1490452.0
2016-07-27 11:00:00,13.19,13.2,13.12,13.18,1015617.0,12.1251,12.1343,12.0607,12.1159,1015617.0
2016-07-27 11:10:00,13.18,13.23,13.14,13.16,1013309.0,12.1159,12.1618,12.0791,12.0975,1013309.0
2016-07-27 11:20:00,13.16,13.16,12.95,12.96,1876465.0,12.0975,12.0975,11.9044,11.9136,1876465.0
2016-07-27 11:30:00,12.96,13.01,12.86,12.97,1650891.0,11.9136,11.9596,11.8217,11.9228,1650891.0
2016-07-27 11:40:00,12.96,12.98,12.85,12.86,902355.0,11.9136,11.932,11.8125,11.8217,902355.0
2016-07-27 11:50:00,12.87,12.91,12.82,12.9,865485.0,11.8309,11.8677,11.7849,11.8585,865485.0
2016-07-27 12:00:00,12.9,12.93,12.85,12.9,1013926.0,11.8585,11.8861,11.8125,11.8585,1013926.0
2016-07-27 12:10:00,12.9,12.93,12.83,12.85,920680.0,11.8585,11.8861,11.7941,11.8125,920680.0
2016-07-27 12:20:00,12.84,12.91,12.8,12.91,812767.0,11.8033,11.8677,11.7666,11.8677,812767.0
2016-07-27 12:30:00,12.91,13.0,12.88,12.98,692142.0,11.8677,11.9504,11.8401,11.932,692142.0
2016-07-27 12:40:00,12.98,13.05,12.96,13.03,730000.0,11.932,11.9964,11.9136,11.978,730000.0
2016-07-27 12:50:00,13.04,13.05,12.98,13.04,586354.0,11.9872,11.9964,11.932,11.9872,586354.0
2016-07-27 13:00:00,13.04,13.05,12.97,13.0,491175.0,11.9872,11.9964,11.9228,11.9504,491175.0
2016-07-27 13:10:00,13.0,13.0,12.95,12.95,268157.0,11.9504,11.9504,11.9044,11.9044,268157.0
2016-07-27 13:20:00,12.96,13.03,12.95,13.0,254440.0,11.9136,11.978,11.9044,11.9504,254440.0
2016-07-27 13:30:00,13.0,13.05,12.99,13.05,229458.0,11.9504,11.9964,11.9412,11.9964,229458.0
2016-07-27 13:40:00,13.04,13.07,12.99,13.01,485314.0,11.9872,12.0148,11.9412,11.9596,485314.0
2016-07-27 13:50:00,13.01,13.01,12.88,12.9,426349.0,11.9596,11.9596,11.8401,11.8585,426349.0
2016-07-27 14:00:00,12.9,12.95,12.85,12.89,752181.0,11.8585,11.9044,11.8125,11.8493,752181.0
2016-07-27 14:10:00,12.89,12.94,12.8,12.92,903940.0,11.8493,11.8953,11.7666,11.8769,903940.0
2016-07-27 14:20:00,12.92,12.97,12.91,12.94,691830.0,11.8769,11.9228,11.8677,11.8953,691830.0
2016-07-27 14:30:00,12.94,13.04,12.92,12.98,588030.0,11.8953,11.9872,11.8769,11.932,588030.0
2016-07-27 14:40:00,12.97,12.98,12.94,12.96,433017.0,11.9228,11.932,11.8953,11.9136,433017.0
2016-07-27 14:50:00,12.96,13.06,12.94,13.05,580788.0,11.9136,12.0056,11.8953,11.9964,580788.0
2016-07-27 15:00:00,13.05,13.14,13.04,13.11,1062819.0,11.9964,12.0791,11.9872,12.0515,1062819.0
2016-07-27 15:10:00,13.11,13.2,13.09,13.2,946624.0,12.0515,12.1343,12.0331,12.1343,946624.0
2016-07-27 15:20:00,13.2,13.2,13.1,13.15,962572.0,12.1343,12.1343,12.0423,12.0883,962572.0
2016-07-27 15:30:00,13.14,13.15,13.12,13.14,565230.0,12.0791,12.0883,12.0607,12.0791,565230.0
2016-07-27 15:40:00,13.15,13.15,13.03,13.04,1486667.0,12.0883,12.0883,11.978,11.9872,1486667.0
2016-07-27 15:50:00,13.05,13.1,13.03,13.06,2026139.0,11.9964,12.0423,11.978,12.0056,2026139.0
2016-07-28 09:30:00,13.13,13.16,12.72,12.86,2337039.0,12.0699,12.0975,11.693,11.8217,2337039.0
2016-07-28 09:40:00,12.85,13.13,12.83,13.08,1515380.0,11.8125,12.0699,11.7941,12.024,1515380.0
2016-07-28 09:50:00,13.09,13.2,13.05,13.07,1600712.0,12.0331,12.1343,11.9964,12.0148,1600712.0
2016-07-28 10:00:00,13.07,13.11,12.95,13.04,1006843.0,12.0148,12.0515,11.9044,11.9872,1006843.0
2016-07-28 10:10:00,13.05,13.09,12.86,12.93,833661.0,11.9964,12.0331,11.8217,11.8861,833661.0
2016-07-28 10:20:00,12.94,13.03,12.9,12.99,766292.0,11.8953,11.978,11.8585,11.9412,766292.0
2016-07-28 10:30:00,13.0,13.04,12.95,12.98,886205.0,11.9504,11.9872,11.9044,11.932,886205.0
2016-07-28 10:40:00,12.97,13.05,12.95,13.02,612965.0,11.9228,11.9964,11.9044,11.9688,612965.0
2016-07-28 10:50:00,13.03,13.04,12.91,12.96,767385.0,11.978,11.9872,11.8677,11.9136,767385.0
2016-07-28 11:00:00,12.96,13.03,12.96,13.0,446445.0,11.9136,11.978,11.9136,11.9504,446445.0
2016-07-28 11:10:00,13.01,13.03,12.96,12.98,594529.0,11.9596,11.978,11.9136,11.932,594529.0
2016-07-28 11:20:00,12.98,12.99,12.91,12.96,551684.0,11.932,11.9412,11.8677,11.9136,551684.0
2016-07-28 11:30:00,12.96,12.99,12.91,12.95,646125.0,11.9136,11.9412,11.8677,11.9044,646125.0
2016-07-28 11:40:00,12.95,12.98,12.94,12.97,490292.0,11.9044,11.932,11.8953,11.9228,490292.0
2016-07-28 11:50:00,12.97,13.01,12.94,13.0,575946.0,11.9228,11.9596,11.8953,11.9504,575946.0
2016-07-28 12:00:00,13.0,13.03,12.97,12.99,501010.0,11.9504,11.978,11.9228,11.9412,501010.0
2016-07-28 12:10:00,12.98,12.99,12.93,12.93,288955.0,11.932,11.9412,11.8861,11.8861,288955.0
2016-07-28 12:20:00,12.93,12.97,12.91,12.97,529831.0,11.8861,11.9228,11.8677,11.9228,529831.0
2016-07-28 12:30:00,12.97,12.99,12.95,12.97,248358.0,11.9228,11.9412,11.9044,11.9228,248358.0
2016-07-28 12:40:00,12.97,12.99,12.95,12.97,388212.0,11.9228,11.9412,11.9044,11.9228,388212.0
2016-07-28 12:50:00,12.97,12.99,12.96,12.97,144264.0,11.9228,11.9412,11.9136,11.9228,144264.0
2016-07-28 13:00:00,12.97,12.98,12.94,12.94,311970.0,11.9228,11.932,11.8953,11.8953,311970.0
2016-07-28 13:10:00,12.94,12.96,12.91,12.91,252349.0,11.8953,11.9136,11.8677,11.8677,252349.0
2016-07-28 13:20:00,12.91,12.92,12.87,12.9,363665.0,11.8677,11.8769,11.8309,11.8585,363665.0
2016-07-28 13:30:00,12.9,12.98,12.88,12.96,464615.0,11.8585,11.932,11.8401,11.9136,464615.0
2016-07-28 13:40:00,12.97,12.99,12.93,12.98,358818.0,11.9228,11.9412,11.8861,11.932,358818.0
2016-07-28 13:50:00,12.97,13.0,12.97,12.99,194689.0,11.9228,11.9504,11.9228,11.9412,194689.0
2016-07-28 14:00:00,12.99,13.03,12.99,13.03,375422.0,11.9412,11.978,11.9412,11.978,375422.0
2016-07-28 14:10:00,13.03,13.03,13.0,13.02,417926.0,11.978,11.978,11.9504,11.9688,417926.0
2016-07-28 14:20:00,13.02,13.04,12.99,13.02,493651.0,11.9688,11.9872,11.9412,11.9688,493651.0
2016-07-28 14:30:00,13.01,13.03,12.99,13.02,490387.0,11.9596,11.978,11.9412,11.9688,490387.0
2016-07-28 14:40:00,13.01,13.04,13.0,13.01,404124.0,11.9596,11.9872,11.9504,11.9596,404124.0
2016-07-28 14:50:00,13.01,13.03,12.97,12.97,238687.0,11.9596,11.978,11.9228,11.9228,238687.0
2016-07-28 15:00:00,12.98,12.98,12.95,12.96,323112.0,11.932,11.932,11.9044,11.9136,323112.0
2016-07-28 15:10:00,12.96,12.97,12.94,12.95,245814.0,11.9136,11.9228,11.8953,11.9044,245814.0
2016-07-28 15:20:00,12.94,12.97,12.94,12.95,439092.0,11.8953,11.9228,11.8953,11.9044,439092.0
2016-07-28 15:30:00,12.94,12.97,12.94,12.96,387030.0,11.8953,11.9228,11.8953,11.9136,387030.0
2016-07-28 15:40:00,12.96,12.97,12.94,12.95,669790.0,11.9136,11.9228,11.8953,11.9044,669790.0
2016-07-28 15:50:00,12.96,12.96,12.93,12.94,1439087.0,11.9136,11.9136,11.8861,11.8953,1439087.0
2016-07-29 09:30:00,12.76,12.99,12.75,12.88,1768551.0,11.7298,11.9412,11.7206,11.8401,1768551.0
2016-07-29 09:40:00,12.88,12.94,12.78,12.8,867066.0,11.8401,11.8953,11.7482,11.7666,867066.0
2016-07-29 09:50:00,12.79,12.83,12.7,12.81,1064174.0,11.7574,11.7941,11.6746,11.7758,1064174.0
2016-07-29 10:00:00,12.81,12.83,12.7,12.76,877504.0,11.7758,11.7941,11.6746,11.7298,877504.0
2016-07-29 10:10:00,12.76,12.79,12.7,12.75,614381.0,11.7298,11.7574,11.6746,11.7206,614381.0
2016-07-29 10:20:00,12.75,12.78,12.7,12.71,469115.0,11.7206,11.7482,11.6746,11.6838,469115.0
2016-07-29 10:30:00,12.7,12.76,12.63,12.75,1274736.0,11.6746,11.7298,11.6103,11.7206,1274736.0
2016-07-29 10:40:00,12.75,12.81,12.74,12.79,1071952.0,11.7206,11.7758,11.7114,11.7574,1071952.0
2016-07-29 10:50:00,12.79,12.89,12.79,12.85,984015.0,11.7574,11.8493,11.7574,11.8125,984015.0
2016-07-29 11:00:00,12.85,12.98,12.85,12.95,1611667.0,11.8125,11.932,11.8125,11.9044,1611667.0
2016-07-29 11:10:00,12.96,13.04,12.95,12.98,1170329.0,11.9136,11.9872,11.9044,11.932,1170329.0
2016-07-29 11:20:00,12.98,13.02,12.93,12.93,825840.0,11.932,11.9688,11.8861,11.8861,825840.0
2016-07-29 11:30:00,12.94,13.0,12.93,12.99,586793.0,11.8953,11.9504,11.8861,11.9412,586793.0
2016-07-29 11:40:00,12.99,13.0,12.94,12.95,422151.0,11.9412,11.9504,11.8953,11.9044,422151.0
2016-07-29 11:50:00,12.95,12.98,12.93,12.96,351744.0,11.9044,11.932,11.8861,11.9136,351744.0
2016-07-29 12:00:00,12.97,12.99,12.95,12.97,380672.0,11.9228,11.9412,11.9044,11.9228,380672.0
2016-07-29 12:10:00,12.97,12.98,12.9,12.92,329867.0,11.9228,11.932,11.8585,11.8769,329867.0
2016-07-29 12:20:00,12.92,12.92,12.87,12.88,449088.0,11.8769,11.8769,11.8309,11.8401,449088.0
2016-07-29 12:30:00,12.87,12.89,12.82,12.83,521494.0,11.8309,11.8493,11.7849,11.7941,521494.0
2016-07-29 12:40:00,12.84,12.84,12.8,12.84,292004.0,11.8033,11.8033,11.7666,11.8033,292004.0
2016-07-29 12:50:00,12.83,12.91,12.81,12.89,423835.0,11.7941,11.8677,11.7758,11.8493,423835.0
2016-07-29 13:00:00,12.88,12.93,12.87,12.93,286948.0,11.8401,11.8861,11.8309,11.8861,286948.0
2016-07-29 13:10:00,12.93,12.95,12.9,12.91,299726.0,11.8861,11.9044,11.8585,11.8677,299726.0
2016-07-29 13:20:00,12.92,12.92,12.89,12.91,208097.0,11.8769,11.8769,11.8493,11.8677,208097.0
2016-07-29 13:30:00,12.92,12.94,12.9,12.94,196135.0,11.8769,11.8953,11.8585,11.8953,196135.0
2016-07-29 13:40:00,12.93,12.94,12.91,12.92,217416.0,11.8861,11.8953,11.8677,11.8769,217416.0
2016-07-29 13:50:00,12.93,12.95,12.92,12.94,325711.0,11.8861,11.9044,11.8769,11.8953,325711.0
2016-07-29 14:00:00,12.94,12.95,12.91,12.93,207557.0,11.8953,11.9044,11.8677,11.8861,207557.0
2016-07-29 14:10:00,12.93,12.96,12.92,12.96,241576.0,11.8861,11.9136,11.8769,11.9136,241576.0
2016-07-29 14:20:00,12.96,12.96,12.94,12.96,218656.0,11.9136,11.9136,11.8953,11.9136,218656.0
2016-07-29 14:30:00,12.95,12.96,12.92,12.92,555154.0,11.9044,11.9136,11.8769,11.8769,555154.0
2016-07-29 14:40:00,12.92,12.93,12.88,12.92,893807.0,11.8769,11.8861,11.8401,11.8769,893807.0
2016-07-29 14:50:00,12.92,12.93,12.9,12.91,434286.0,11.8769,11.8861,11.8585,11.8677,434286.0
2016-07-29 15:00:00,12.9,12.94,12.89,12.94,527297.0,11.8585,11.8953,11.8493,11.8953,527297.0
2016-07-29 15:10:00,12.93,12.97,12.93,12.96,597799.0,11.8861,11.9228,11.8861,11.9136,597799.0
2016-07-29 15:20:00,12.96,12.96,12.93,12.94,210547.0,11.9136,11.9136,11.8861,11.8953,210547.0
2016-07-29 15:30:00,12.94,12.98,12.93,12.96,859459.0,11.8953,11.932,11.8861,11.9136,859459.0
2016-07-29 15:40:00,12.96,13.02,12.95,13.02,1631535.0,11.9136,11.9688,11.9044,11.9688,1631535.0
2016-07-29 15:50:00,13.02,13.02,12.95,12.96,2142434.0,11.9688,11.9688,11.9044,11.9136,2142434.0
2016-08-01 09:30:00,13.01,13.04,12.66,12.75,1880625.0,11.9596,11.9872,11.6379,11.7206,1880625.0
2016-08-01 09:40:00,12.75,12.87,12.69,12.79,996038.0,11.7206,11.8309,11.6654,11.7574,996038.0
2016-08-01 09:50:00,12.79,12.81,12.7,12.8,737519.0,11.7574,11.7758,11.6746,11.7666,737519.0
2016-08-01 10:00:00,12.8,12.82,12.72,12.79,704454.0,11.7666,11.7849,11.693,11.7574,704454.0
2016-08-01 10:10:00,12.79,12.82,12.71,12.79,890475.0,11.7574,11.7849,11.6838,11.7574,890475.0
2016-08-01 10:20:00,12.79,12.79,12.67,12.73,909138.0,11.7574,11.7574,11.6471,11.7022,909138.0
2016-08-01 10:30:00,12.72,12.73,12.63,12.65,749601.0,11.693,11.7022,11.6103,11.6287,749601.0
2016-08-01 10:40:00,12.64,12.71,12.63,12.67,680496.0,11.6195,11.6838,11.6103,11.6471,680496.0
2016-08-01 10:50:00,12.67,12.7,12.66,12.69,505263.0,11.6471,11.6746,11.6379,11.6654,505263.0
2016-08-01 11:00:00,12.68,12.78,12.67,12.76,1064593.0,11.6562,11.7482,11.6471,11.7298,1064593.0
2016-08-01 11:10:00,12.75,12.8,12.74,12.79,832353.0,11.7206,11.7666,11.7114,11.7574,832353.0
2016-08-01 11:20:00,12.79,12.81,12.67,12.68,744542.0,11.7574,11.7758,11.6471,11.6562,744542.0
2016-08-01 11:30:00,12.68,12.74,12.67,12.72,621245.0,11.6562,11.7114,11.6471,11.693,621245.0
2016-08-01 11:40:00,12.71,12.78,12.68,12.76,598320.0,11.6838,11.7482,11.6562,11.7298,598320.0
2016-08-01 11:50:00,12.77,12.77,12.73,12.74,311183.0,11.739,11.739,11.7022,11.7114,311183.0
2016-08-01 12:00:00,12.75,12.76,12.69,12.7,316952.0,11.7206,11.7298,11.6654,11.6746,316952.0
2016-08-01 12:10:00,12.69,12.71,12.66,12.7,454955.0,11.6654,11.6838,11.6379,11.6746,454955.0
2016-08-01 12:20:00,12.7,12.71,12.61,12.64,585340.0,11.6746,11.6838,11.5919,11.6195,585340.0
2016-08-01 12:30:00,12.63,12.66,12.61,12.66,371759.0,11.6103,11.6379,11.5919,11.6379,371759.0
2016-08-01 12:40:00,12.66,12.68,12.64,12.65,285398.0,11.6379,11.6562,11.6195,11.6287,285398.0
2016-08-01 12:50:00,12.66,12.67,12.62,12.62,537084.0,11.6379,11.6471,11.6011,11.6011,537084.0
2016-08-01 13:00:00,12.63,12.63,12.58,12.6,482829.0,11.6103,11.6103,11.5643,11.5827,482829.0
2016-08-01 13:10:00,12.6,12.64,12.55,12.62,722354.0,11.5827,11.6195,11.5367,11.6011,722354.0
2016-08-01 13:20:00,12.61,12.62,12.59,12.6,259481.0,11.5919,11.6011,11.5735,11.5827,259481.0
2016-08-01 13:30:00,12.6,12.6,12.58,12.59,204106.0,11.5827,11.5827,11.5643,11.5735,204106.0
2016-08-01 13:40:00,12.6,12.6,12.55,12.56,521202.0,11.5827,11.5827,11.5367,11.5459,521202.0
2016-08-01 13:50:00,12.56,12.58,12.54,12.58,304965.0,11.5459,11.5643,11.5275,11.5643,304965.0
2016-08-01 14:00:00,12.58,12.6,12.57,12.6,293214.0,11.5643,11.5827,11.5551,11.5827,293214.0
2016-08-01 14:10:00,12.59,12.6,12.56,12.58,365651.0,11.5735,11.5827,11.5459,11.5643,365651.0
2016-08-01 14:20:00,12.58,12.58,12.54,12.56,261012.0,11.5643,11.5643,11.5275,11.5459,261012.0
2016-08-01 14:30:00,12.56,12.6,12.55,12.58,191465.0,11.5459,11.5827,11.5367,11.5643,191465.0
2016-08-01 14:40:00,12.58,12.59,12.52,12.52,416594.0,11.5643,11.5735,11.5092,11.5092,416594.0
2016-08-01 14:50:00,12.52,12.53,12.45,12.48,954075.0,11.5092,11.5184,11.4448,11.4724,954075.0
2016-08-01 15:00:00,12.48,12.51,12.46,12.46,603135.0,11.4724,11.5,11.454,11.454,603135.0
2016-08-01 15:10:00,12.46,12.47,12.42,12.43,540579.0,11.454,11.4632,11.4172,11.4264,540579.0
2016-08-01 15:20:00,12.43,12.45,12.41,12.45,361405.0,11.4264,11.4448,11.408,11.4448,361405.0
2016-08-01 15:30:00,12.45,12.49,12.44,12.48,618388.0,11.4448,11.4816,11.4356,11.4724,618388.0
2016-08-01 15:40:00,12.47,12.5,12.47,12.47,842361.0,11.4632,11.4908,11.4632,11.4632,842361.0
2016-08-01 15:50:00,12.48,12.49,12.44,12.48,1744241.0,11.4724,11.4816,11.4356,11.4724,1744241.0
2016-08-02 09:30:00,12.64,12.7,12.49,12.53,2153480.0,11.6195,11.6746,11.4816,11.5184,2153480.0
2016-08-02 09:40:00,12.52,12.66,12.45,12.64,1464522.0,11.5092,11.6379,11.4448,11.6195,1464522.0
2016-08-02 09:50:00,12.63,12.66,12.53,12.56,814159.0,11.6103,11.6379,11.5184,11.5459,814159.0
2016-08-02 10:00:00,12.56,12.62,12.53,12.58,623850.0,11.5459,11.6011,11.5184,11.5643,623850.0
2016-08-02 10:10:00,12.57,12.57,12.43,12.45,885265.0,11.5551,11.5551,11.4264,11.4448,885265.0
2016-08-02 10:20:00,12.46,12.58,12.44,12.55,629310.0,11.454,11.5643,11.4356,11.5367,629310.0
2016-08-02 10:30:00,12.55,12.59,12.53,12.54,1016151.0,11.5367,11.5735,11.5184,11.5275,1016151.0
2016-08-02 10:40:00,12.53,12.55,12.43,12.45,582554.0,11.5184,11.5367,11.4264,11.4448,582554.0
2016-08-02 10:50:00,12.45,12.53,12.41,12.42,593622.0,11.4448,11.5184,11.408,11.4172,593622.0
2016-08-02 11:00:00,12.42,12.47,12.4,12.46,545922.0,11.4172,11.4632,11.3989,11.454,545922.0
2016-08-02 11:10:00,12.46,12.46,12.39,12.4,352062.0,11.454,11.454,11.3897,11.3989,352062.0
2016-08-02 11:20:00,12.4,12.48,12.39,12.46,484507.0,11.3989,11.4724,11.3897,11.454,484507.0
2016-08-02 11:30:00,12.45,12.46,12.36,12.38,406007.0,11.4448,11.454,11.3621,11.3805,406007.0
2016-08-02 11:40:00,12.38,12.44,12.35,12.44,466170.0,11.3805,11.4356,11.3529,11.4356,466170.0
2016-08-02 11:50:00,12.44,12.44,12.38,12.4,333810.0,11.4356,11.4356,11.3805,11.3989,333810.0
2016-08-02 12:00:00,12.41,12.42,12.37,12.39,427747.0,11.408,11.4172,11.3713,11.3897,427747.0
2016-08-02 12:10:00,12.4,12.49,12.38,12.46,408517.0,11.3989,11.4816,11.3805,11.454,408517.0
2016-08-02 12:20:00,12.46,12.49,12.44,12.45,264186.0,11.454,11.4816,11.4356,11.4448,264186.0
2016-08-02 12:30:00,12.45,12.46,12.43,12.45,139623.0,11.4448,11.454,11.4264,11.4448,139623.0
2016-08-02 12:40:00,12.44,12.46,12.38,12.4,273310.0,11.4356,11.454,11.3805,11.3989,273310.0
2016-08-02 12:50:00,12.39,12.4,12.33,12.34,540896.0,11.3897,11.3989,11.3345,11.3437,540896.0
2016-08-02 13:00:00,12.34,12.35,12.23,12.24,761672.0,11.3437,11.3529,11.2426,11.2518,761672.0
2016-08-02 13:10:00,12.24,12.27,12.23,12.24,517308.0,11.2518,11.2793,11.2426,11.2518,517308.0
2016-08-02 13:20:00,12.24,12.27,12.24,12.26,387102.0,11.2518,11.2793,11.2518,11.2702,387102.0
2016-08-02 13:30:00,12.27,12.27,12.21,12.21,383536.0,11.2793,11.2793,11.2242,11.2242,383536.0
2016-08-02 13:40:00,12.21,12.27,12.21,12.27,329657.0,11.2242,11.2793,11.2242,11.2793,329657.0
2016-08-02 13:50:00,12.27,12.29,12.25,12.25,349739.0,11.2793,11.2977,11.261,11.261,349739.0
2016-08-02 14:00:00,12.25,12.37,12.24,12.36,463234.0,11.261,11.3713,11.2518,11.3621,463234.0
2016-08-02 14:10:00,12.37,12.38,12.32,12.34,467099.0,11.3713,11.3805,11.3253,11.3437,467099.0
2016-08-02 14:20:00,12.34,12.41,12.33,12.4,422515.0,11.3437,11.408,11.3345,11.3989,422515.0
2016-08-02 14:30:00,12.39,12.4,12.34,12.35,354121.0,11.3897,11.3989,11.3437,11.3529,354121.0
2016-08-02 14:40:00,12.36,12.41,12.33,12.4,556821.0,11.3621,11.408,11.3345,11.3989,556821.0
2016-08-02 14:50:00,12.39,12.4,12.34,12.39,382859.0,11.3897,11.3989,11.3437,11.3897,382859.0
2016-08-02 15:00:00,12.39,12.4,12.38,12.4,277300.0,11.3897,11.3989,11.3805,11.3989,277300.0
2016-08-02 15:10:00,12.4,12.4,12.37,12.4,266880.0,11.3989,11.3989,11.3713,11.3989,266880.0
2016-08-02 15:20:00,12.4,12.4,12.38,12.39,360241.0,11.3989,11.3989,11.3805,11.3897,360241.0
2016-08-02 15:30:00,12.39,12.4,12.38,12.39,471562.0,11.3897,11.3989,11.3805,11.3897,471562.0
2016-08-02 15:40:00,12.4,12.43,12.39,12.41,1082445.0,11.3989,11.4264,11.3897,11.408,1082445.0
2016-08-02 15:50:00,12.41,12.42,12.39,12.4,1553876.0,11.408,11.4172,11.3897,11.3989,1553876.0
2016-08-03 09:30:00,12.17,12.26,12.03,12.23,1491008.0,11.1874,11.2702,11.0587,11.2426,1491008.0
2016-08-03 09:40:00,12.24,12.36,12.24,12.31,1195392.0,11.2518,11.3621,11.2518,11.3161,1195392.0
2016-08-03 09:50:00,12.31,12.32,12.25,12.29,526183.0,11.3161,11.3253,11.261,11.2977,526183.0
2016-08-03 10:00:00,12.3,12.32,12.21,12.25,905577.0,11.3069,11.3253,11.2242,11.261,905577.0
2016-08-03 10:10:00,12.25,12.3,12.2,12.22,1204569.0,11.261,11.3069,11.215,11.2334,1204569.0
2016-08-03 10:20:00,12.22,12.3,12.21,12.3,418131.0,11.2334,11.3069,11.2242,11.3069,418131.0
2016-08-03 10:30:00,12.29,12.32,12.11,12.29,1309973.0,11.2977,11.3253,11.1323,11.2977,1309973.0
2016-08-03 10:40:00,12.29,12.3,12.26,12.29,554781.0,11.2977,11.3069,11.2702,11.2977,554781.0
2016-08-03 10:50:00,12.3,12.35,12.27,12.27,849821.0,11.3069,11.3529,11.2793,11.2793,849821.0
2016-08-03 11:00:00,12.28,12.3,12.21,12.28,442202.0,11.2885,11.3069,11.2242,11.2885,442202.0
2016-08-03 11:10:00,12.27,12.32,12.26,12.32,338066.0,11.2793,11.3253,11.2702,11.3253,338066.0
2016-08-03 11:20:00,12.31,12.37,12.31,12.35,551693.0,11.3161,11.3713,11.3161,11.3529,551693.0
2016-08-03 11:30:00,12.36,12.39,12.3,12.36,608868.0,11.3621,11.3897,11.3069,11.3621,608868.0
2016-08-03 11:40:00,12.36,12.4,12.34,12.36,463625.0,11.3621,11.3989,11.3437,11.3621,463625.0
2016-08-03 11:50:00,12.37,12.42,12.36,12.41,421865.0,11.3713,11.4172,11.3621,11.408,421865.0
2016-08-03 12:00:00,12.41,12.52,12.39,12.5,983111.0,11.408,11.5092,11.3897,11.4908,983111.0
2016-08-03 12:10:00,12.5,12.53,12.47,12.51,531710.0,11.4908,11.5184,11.4632,11.5,531710.0
2016-08-03 12:20:00,12.51,12.54,12.49,12.52,335527.0,11.5,11.5275,11.4816,11.5092,335527.0
2016-08-03 12:30:00,12.52,12.52,12.46,12.49,285108.0,11.5092,11.5092,11.454,11.4816,285108.0
2016-08-03 12:40:00,12.49,12.53,12.48,12.52,371069.0,11.4816,11.5184,11.4724,11.5092,371069.0
2016-08-03 12:50:00,12.52,12.57,12.52,12.55,503627.0,11.5092,11.5551,11.5092,11.5367,503627.0
2016-08-03 13:00:00,12.56,12.56,12.55,12.55,265024.0,11.5459,11.5459,11.5367,11.5367,265024.0
2016-08-03 13:10:00,12.55,12.57,12.53,12.54,349900.0,11.5367,11.5551,11.5184,11.5275,349900.0
2016-08-03 13:20:00,12.54,12.55,12.52,12.53,332012.0,11.5275,11.5367,11.5092,11.5184,332012.0
2016-08-03 13:30:00,12.54,12.56,12.53,12.56,382176.0,11.5275,11.5459,11.5184,11.5459,382176.0
2016-08-03 13:40:00,12.56,12.58,12.53,12.54,277300.0,11.5459,11.5643,11.5184,11.5275,277300.0
2016-08-03 13:50:00,12.55,12.55,12.47,12.51,365618.0,11.5367,11.5367,11.4632,11.5,365618.0
2016-08-03 14:00:00,12.51,12.55,12.5,12.54,285282.0,11.5,11.5367,11.4908,11.5275,285282.0
2016-08-03 14:10:00,12.54,12.56,12.45,12.46,673992.0,11.5275,11.5459,11.4448,11.454,673992.0
2016-08-03 14:20:00,12.45,12.46,12.41,12.42,481810.0,11.4448,11.454,11.408,11.4172,481810.0
2016-08-03 14:30:00,12.41,12.45,12.38,12.41,562260.0,11.408,11.4448,11.3805,11.408,562260.0
2016-08-03 14:40:00,12.41,12.45,12.4,12.41,264598.0,11.408,11.4448,11.3989,11.408,264598.0
2016-08-03 14:50:00,12.41,12.46,12.41,12.44,373504.0,11.408,11.454,11.408,11.4356,373504.0
2016-08-03 15:00:00,12.44,12.44,12.41,12.42,232900.0,11.4356,11.4356,11.408,11.4172,232900.0
2016-08-03 15:10:00,12.42,12.49,12.39,12.46,831612.0,11.4172,11.4816,11.3897,11.454,831612.0
2016-08-03 15:20:00,12.46,12.47,12.42,12.47,378498.0,11.454,11.4632,11.4172,11.4632,378498.0
2016-08-03 15:30:00,12.46,12.47,12.43,12.45,409580.0,11.454,11.4632,11.4264,11.4448,409580.0
2016-08-03 15:40:00,12.45,12.45,12.41,12.41,600514.0,11.4448,11.4448,11.408,11.408,600514.0
2016-08-03 15:50:00,12.41,12.42,12.37,12.38,2192603.0,11.408,11.4172,11.3713,11.3805,2192603.0
2016-08-04 09:30:00,12.23,12.6,12.22,12.45,2296762.0,11.2426,11.5827,11.2334,11.4448,2296762.0
2016-08-04 09:40:00,12.45,12.54,12.32,12.34,1148329.0,11.4448,11.5275,11.3253,11.3437,1148329.0
2016-08-04 09:50:00,12.35,12.41,12.25,12.26,679969.0,11.3529,11.408,11.261,11.2702,679969.0
2016-08-04 10:00:00,12.25,12.33,12.22,12.25,701807.0,11.261,11.3345,11.2334,11.261,701807.0
2016-08-04 10:10:00,12.25,12.31,12.2,12.26,756918.0,11.261,11.3161,11.215,11.2702,756918.0
2016-08-04 10:20:00,12.26,12.32,12.23,12.32,527804.0,11.2702,11.3253,11.2426,11.3253,527804.0
2016-08-04 10:30:00,12.32,12.39,12.31,12.34,707315.0,11.3253,11.3897,11.3161,11.3437,707315.0
2016-08-04 10:40:00,12.35,12.38,12.29,12.34,494823.0,11.3529,11.3805,11.2977,11.3437,494823.0
2016-08-04 10:50:00,12.34,12.38,12.28,12.33,555151.0,11.3437,11.3805,11.2885,11.3345,555151.0
2016-08-04 11:00:00,12.32,12.37,12.29,12.37,344137.0,11.3253,11.3713,11.2977,11.3713,344137.0
2016-08-04 11:10:00,12.37,12.37,12.28,12.3,585485.0,11.3713,11.3713,11.2885,11.3069,585485.0
2016-08-04 11:20:00,12.3,12.37,12.3,12.34,426260.0,11.3069,11.3713,11.3069,11.3437,426260.0
2016-08-04 11:30:00,12.34,12.39,12.33,12.37,444726.0,11.3437,11.3897,11.3345,11.3713,444726.0
2016-08-04 11:40:00,12.37,12.41,12.35,12.4,874318.0,11.3713,11.408,11.3529,11.3989,874318.0
2016-08-04 11:50:00,12.41,12.5,12.4,12.49,634091.0,11.408,11.4908,11.3989,11.4816,634091.0
2016-08-04 12:00:00,12.49,12.49,12.45,12.46,577522.0,11.4816,11.4816,11.4448,11.454,577522.0
2016-08-04 12:10:00,12.47,12.48,12.44,12.46,370596.0,11.4632,11.4724,11.4356,11.454,370596.0
2016-08-04 12:20:00,12.46,12.49,12.45,12.47,355953.0,11.454,11.4816,11.4448,11.4632,355953.0
2016-08-04 12:30:00,12.46,12.51,12.46,12.51,296582.0,11.454,11.5,11.454,11.5,296582.0
2016-08-04 12:40:00,12.5,12.51,12.49,12.49,261629.0,11.4908,11.5,11.4816,11.4816,261629.0
2016-08-04 12:50:00,12.5,12.52,12.48,12.49,458820.0,11.4908,11.5092,11.4724,11.4816,458820.0
2016-08-04 13:00:00,12.49,12.51,12.46,12.48,233973.0,11.4816,11.5,11.454,11.4724,233973.0
2016-08-04 13:10:00,12.48,12.49,12.47,12.49,213516.0,11.4724,11.4816,11.4632,11.4816,213516.0
2016-08-04 13:20:00,12.48,12.49,12.41,12.45,517292.0,11.4724,11.4816,11.408,11.4448,517292.0
2016-08-04 13:30:00,12.45,12.5,12.44,12.5,330839.0,11.4448,11.4908,11.4356,11.4908,330839.0
2016-08-04 13:40:00,12.5,12.52,12.49,12.52,409532.0,11.4908,11.5092,11.4816,11.5092,409532.0
2016-08-04 13:50:00,12.52,12.53,12.47,12.49,364530.0,11.5092,11.5184,11.4632,11.4816,364530.0
2016-08-04 14:00:00,12.5,12.5,12.47,12.48,163353.0,11.4908,11.4908,11.4632,11.4724,163353.0
2016-08-04 14:10:00,12.48,12.48,12.35,12.35,529032.0,11.4724,11.4724,11.3529,11.3529,529032.0
2016-08-04 14:20:00,12.36,12.41,12.34,12.39,678284.0,11.3621,11.408,11.3437,11.3897,678284.0
2016-08-04 14:30:00,12.39,12.39,12.35,12.36,378965.0,11.3897,11.3897,11.3529,11.3621,378965.0
2016-08-04 14:40:00,12.36,12.38,12.34,12.37,239367.0,11.3621,11.3805,11.3437,11.3713,239367.0
2016-08-04 14:50:00,12.37,12.37,12.34,12.34,237689.0,11.3713,11.3713,11.3437,11.3437,237689.0
2016-08-04 15:00:00,12.34,12.35,12.34,12.34,104862.0,11.3437,11.3529,11.3437,11.3437,104862.0
2016-08-04 15:10:00,12.34,12.35,12.3,12.31,487725.0,11.3437,11.3529,11.3069,11.3161,487725.0
2016-08-04 15:20:00,12.32,12.32,12.3,12.31,276482.0,11.3253,11.3253,11.3069,11.3161,276482.0
2016-08-04 15:30:00,12.32,12.32,12.31,12.32,308900.0,11.3253,11.3253,11.3161,11.3253,308900.0
2016-08-04 15:40:00,12.32,12.34,12.31,12.34,712411.0,11.3253,11.3437,11.3161,11.3437,712411.0
2016-08-04 15:50:00,12.34,12.34,12.3,12.31,1839294.0,11.3437,11.3437,11.3069,11.3161,1839294.0
2016-08-05 09:30:00,12.32,12.36,12.04,12.06,2413903.0,11.3253,11.3621,11.0679,11.0863,2413903.0
2016-08-05 09:40:00,12.07,12.08,11.88,11.93,2991066.0,11.0955,11.1047,10.9208,10.9668,2991066.0
2016-08-05 09:50:00,11.92,12.05,11.91,12.02,1866125.0,10.9576,11.0771,10.9484,11.0495,1866125.0
2016-08-05 10:00:00,12.01,12.11,12.01,12.1,1038124.0,11.0403,11.1323,11.0403,11.1231,1038124.0
2016-08-05 10:10:00,12.1,12.2,12.1,12.15,1565910.0,11.1231,11.215,11.1231,11.169,1565910.0
2016-08-05 10:20:00,12.16,12.16,12.06,12.1,1029055.0,11.1782,11.1782,11.0863,11.1231,1029055.0
2016-08-05 10:30:00,12.11,12.14,12.05,12.12,654122.0,11.1323,11.1598,11.0771,11.1415,654122.0
2016-08-05 10:40:00,12.12,12.19,12.1,12.16,730119.0,11.1415,11.2058,11.1231,11.1782,730119.0
2016-08-05 10:50:00,12.16,12.23,12.16,12.23,790007.0,11.1782,11.2426,11.1782,11.2426,790007.0
2016-08-05 11:00:00,12.22,12.25,12.21,12.25,488132.0,11.2334,11.261,11.2242,11.261,488132.0
2016-08-05 11:10:00,12.26,12.33,12.24,12.29,1284026.0,11.2702,11.3345,11.2518,11.2977,1284026.0
2016-08-05 11:20:00,12.29,12.31,12.17,12.19,1015329.0,11.2977,11.3161,11.1874,11.2058,1015329.0
2016-08-05 11:30:00,12.18,12.32,12.17,12.31,825305.0,11.1966,11.3253,11.1874,11.3161,825305.0
2016-08-05 11:40:00,12.32,12.32,12.29,12.3,550159.0,11.3253,11.3253,11.2977,11.3069,550159.0
2016-08-05 11:50:00,12.3,12.33,12.29,12.33,658023.0,11.3069,11.3345,11.2977,11.3345,658023.0
2016-08-05 12:00:00,12.33,12.37,12.28,12.29,478805.0,11.3345,11.3713,11.2885,11.2977,478805.0
2016-08-05 12:10:00,12.3,12.3,12.26,12.28,308414.0,11.3069,11.3069,11.2702,11.2885,308414.0
2016-08-05 12:20:00,12.28,12.29,12.24,12.27,313945.0,11.2885,11.2977,11.2518,11.2793,313945.0
2016-08-05 12:30:00,12.27,12.28,12.24,12.26,212883.0,11.2793,11.2885,11.2518,11.2702,212883.0
2016-08-05 12:40:00,12.25,12.27,12.24,12.26,117861.0,11.261,11.2793,11.2518,11.2702,117861.0
2016-08-05 12:50:00,12.26,12.28,12.25,12.27,146110.0,11.2702,11.2885,11.261,11.2793,146110.0
2016-08-05 13:00:00,12.27,12.27,12.25,12.26,181787.0,11.2793,11.2793,11.261,11.2702,181787.0
2016-08-05 13:10:00,12.27,12.28,12.24,12.28,213269.0,11.2793,11.2885,11.2518,11.2885,213269.0
2016-08-05 13:20:00,12.27,12.28,12.26,12.27,120718.0,11.2793,11.2885,11.2702,11.2793,120718.0
2016-08-05 13:30:00,12.26,12.3,12.26,12.29,375604.0,11.2702,11.3069,11.2702,11.2977,375604.0
2016-08-05 13:40:00,12.3,12.31,12.26,12.27,460237.0,11.3069,11.3161,11.2702,11.2793,460237.0
2016-08-05 13:50:00,12.26,12.28,12.26,12.28,191770.0,11.2702,11.2885,11.2702,11.2885,191770.0
2016-08-05 14:00:00,12.28,12.32,12.27,12.3,360537.0,11.2885,11.3253,11.2793,11.3069,360537.0
2016-08-05 14:10:00,12.31,12.31,12.29,12.3,273516.0,11.3161,11.3161,11.2977,11.3069,273516.0
2016-08-05 14:20:00,12.29,12.31,12.28,12.29,373148.0,11.2977,11.3161,11.2885,11.2977,373148.0
2016-08-05 14:30:00,12.29,12.29,12.26,12.28,236055.0,11.2977,11.2977,11.2702,11.2885,236055.0
2016-08-05 14:40:00,12.28,12.28,12.24,12.27,393467.0,11.2885,11.2885,11.2518,11.2793,393467.0
2016-08-05 14:50:00,12.27,12.27,12.24,12.24,264816.0,11.2793,11.2793,11.2518,11.2518,264816.0
2016-08-05 15:00:00,12.25,12.25,12.2,12.21,425367.0,11.261,11.261,11.215,11.2242,425367.0
2016-08-05 15:10:00,12.21,12.25,12.21,12.24,389607.0,11.2242,11.261,11.2242,11.2518,389607.0
2016-08-05 15:20:00,12.24,12.24,12.22,12.23,677568.0,11.2518,11.2518,11.2334,11.2426,677568.0
2016-08-05 15:30:00,12.23,12.23,12.22,12.23,329815.0,11.2426,11.2426,11.2334,11.2426,329815.0
2016-08-05 15:40:00,12.23,12.25,12.21,12.21,612360.0,11.2426,11.261,11.2242,11.2242,612360.0
2016-08-05 15:50:00,12.22,12.25,12.18,12.23,2481057.0,11.2334,11.261,11.1966,11.2426,2481057.0
2016-08-08 09:30:00,12.48,12.72,12.46,12.53,3424998.0,11.4724,11.693,11.454,11.5184,3424998.0
2016-08-08 09:40:00,12.54,12.62,12.52,12.57,1478373.0,11.5275,11.6011,11.5092,11.5551,1478373.0
2016-08-08 09:50:00,12.57,12.67,12.53,12.63,1067904.0,11.5551,11.6471,11.5184,11.6103,1067904.0
2016-08-08 10:00:00,12.63,12.7,12.62,12.69,972481.0,11.6103,11.6746,11.6011,11.6654,972481.0
2016-08-08 10:10:00,12.69,12.73,12.63,12.64,1209699.0,11.6654,11.7022,11.6103,11.6195,1209699.0
2016-08-08 10:20:00,12.64,12.64,12.57,12.58,639580.0,11.6195,11.6195,11.5551,11.5643,639580.0
2016-08-08 10:30:00,12.58,12.6,12.51,12.53,1098248.0,11.5643,11.5827,11.5,11.5184,1098248.0
2016-08-08 10:40:00,12.54,12.56,12.52,12.55,467898.0,11.5275,11.5459,11.5092,11.5367,467898.0
2016-08-08 10:50:00,12.55,12.55,12.49,12.5,728113.0,11.5367,11.5367,11.4816,11.4908,728113.0
2016-08-08 11:00:00,12.51,12.53,12.46,12.5,670216.0,11.5,11.5184,11.454,11.4908,670216.0
2016-08-08 11:10:00,12.51,12.51,12.42,12.42,461101.0,11.5,11.5,11.4172,11.4172,461101.0
2016-08-08 11:20:00,12.42,12.46,12.42,12.42,486246.0,11.4172,11.454,11.4172,11.4172,486246.0
2016-08-08 11:30:00,12.42,12.47,12.42,12.45,316912.0,11.4172,11.4632,11.4172,11.4448,316912.0
2016-08-08 11:40:00,12.45,12.49,12.44,12.44,287430.0,11.4448,11.4816,11.4356,11.4356,287430.0
2016-08-08 11:50:00,12.44,12.46,12.42,12.43,481672.0,11.4356,11.454,11.4172,11.4264,481672.0
2016-08-08 12:00:00,12.43,12.44,12.41,12.42,402688.0,11.4264,11.4356,11.408,11.4172,402688.0
2016-08-08 12:10:00,12.41,12.42,12.31,12.39,1587217.0,11.408,11.4172,11.3161,11.3897,1587217.0
2016-08-08 12:20:00,12.4,12.44,12.39,12.44,411505.0,11.3989,11.4356,11.3897,11.4356,411505.0
2016-08-08 12:30:00,12.43,12.44,12.41,12.42,316439.0,11.4264,11.4356,11.408,11.4172,316439.0
2016-08-08 12:40:00,12.43,12.43,12.37,12.4,374452.0,11.4264,11.4264,11.3713,11.3989,374452.0
2016-08-08 12:50:00,12.4,12.48,12.4,12.46,586311.0,11.3989,11.4724,11.3989,11.454,586311.0
2016-08-08 13:00:00,12.46,12.5,12.45,12.48,297370.0,11.454,11.4908,11.4448,11.4724,297370.0
2016-08-08 13:10:00,12.48,12.5,12.45,12.49,372411.0,11.4724,11.4908,11.4448,11.4816,372411.0
2016-08-08 13:20:00,12.5,12.51,12.46,12.48,327151.0,11.4908,11.5,11.454,11.4724,327151.0
2016-08-08 13:30:00,12.48,12.51,12.45,12.45,244237.0,11.4724,11.5,11.4448,11.4448,244237.0
2016-08-08 13:40:00,12.45,12.47,12.43,12.46,339387.0,11.4448,11.4632,11.4264,11.454,339387.0
2016-08-08 13:50:00,12.47,12.5,12.44,12.46,455560.0,11.4632,11.4908,11.4356,11.454,455560.0
2016-08-08 14:00:00,12.46,12.47,12.44,12.45,113728.0,11.454,11.4632,11.4356,11.4448,113728.0
2016-08-08 14:10:00,12.45,12.46,12.39,12.4,276223.0,11.4448,11.454,11.3897,11.3989,276223.0
2016-08-08 14:20:00,12.4,12.41,12.39,12.39,204377.0,11.3989,11.408,11.3897,11.3897,204377.0
2016-08-08 14:30:00,12.39,12.4,12.37,12.38,264333.0,11.3897,11.3989,11.3713,11.3805,264333.0
2016-08-08 14:40:00,12.38,12.39,12.35,12.35,146235.0,11.3805,11.3897,11.3529,11.3529,146235.0
2016-08-08 14:50:00,12.35,12.37,12.32,12.33,433518.0,11.3529,11.3713,11.3253,11.3345,433518.0
2016-08-08 15:00:00,12.33,12.36,12.32,12.36,218368.0,11.3345,11.3621,11.3253,11.3621,218368.0
2016-08-08 15:10:00,12.36,12.37,12.34,12.36,328245.0,11.3621,11.3713,11.3437,11.3621,328245.0
2016-08-08 15:20:00,12.36,12.36,12.35,12.36,155823.0,11.3621,11.3621,11.3529,11.3621,155823.0
2016-08-08 15:30:00,12.35,12.36,12.32,12.35,236534.0,11.3529,11.3621,11.3253,11.3529,236534.0
2016-08-08 15:40:00,12.35,12.35,12.33,12.34,667584.0,11.3529,11.3529,11.3345,11.3437,667584.0
2016-08-08 15:50:00,12.33,12.34,12.28,12.29,2263451.0,11.3345,11.3437,11.2885,11.2977,2263451.0
2016-08-09 09:30:00,12.28,12.48,12.23,12.47,1841048.0,11.2885,11.4724,11.2426,11.4632,1841048.0
2016-08-09 09:40:00,12.47,12.5,12.32,12.38,1164119.0,11.4632,11.4908,11.3253,11.3805,1164119.0
2016-08-09 09:50:00,12.38,12.41,12.24,12.25,564209.0,11.3805,11.408,11.2518,11.261,564209.0
2016-08-09 10:00:00,12.26,12.32,12.22,12.24,687152.0,11.2702,11.3253,11.2334,11.2518,687152.0
2016-08-09 10:10:00,12.23,12.32,12.23,12.29,425316.0,11.2426,11.3253,11.2426,11.2977,425316.0
2016-08-09 10:20:00,12.3,12.35,12.27,12.29,713879.0,11.3069,11.3529,11.2793,11.2977,713879.0
2016-08-09 10:30:00,12.29,12.35,12.28,12.32,621486.0,11.2977,11.3529,11.2885,11.3253,621486.0
2016-08-09 10:40:00,12.32,12.33,12.26,12.28,344958.0,11.3253,11.3345,11.2702,11.2885,344958.0
2016-08-09 10:50:00,12.29,12.31,12.25,12.3,479314.0,11.2977,11.3161,11.261,11.3069,479314.0
2016-08-09 11:00:00,12.3,12.33,12.29,12.3,334913.0,11.3069,11.3345,11.2977,11.3069,334913.0
2016-08-09 11:10:00,12.29,12.34,12.29,12.31,331796.0,11.2977,11.3437,11.2977,11.3161,331796.0
2016-08-09 11:20:00,12.32,12.34,12.29,12.32,365160.0,11.3253,11.3437,11.2977,11.3253,365160.0
2016-08-09 11:30:00,12.32,12.34,12.3,12.32,173947.0,11.3253,11.3437,11.3069,11.3253,173947.0
2016-08-09 11:40:00,12.31,12.34,12.29,12.3,275719.0,11.3161,11.3437,11.2977,11.3069,275719.0
2016-08-09 11:50:00,12.31,12.31,12.27,12.28,212435.0,11.3161,11.3161,11.2793,11.2885,212435.0
2016-08-09 12:00:00,12.28,12.3,12.26,12.3,199713.0,11.2885,11.3069,11.2702,11.3069,199713.0
2016-08-09 12:10:00,12.3,12.32,12.27,12.29,205899.0,11.3069,11.3253,11.2793,11.2977,205899.0
2016-08-09 12:20:00,12.29,12.3,12.23,12.24,229910.0,11.2977,11.3069,11.2426,11.2518,229910.0
2016-08-09 12:30:00,12.24,12.24,12.16,12.18,493890.0,11.2518,11.2518,11.1782,11.1966,493890.0
2016-08-09 12:40:00,12.18,12.2,12.16,12.18,244941.0,11.1966,11.215,11.1782,11.1966,244941.0
2016-08-09 12:50:00,12.19,12.19,12.13,12.15,694120.0,11.2058,11.2058,11.1507,11.169,694120.0
2016-08-09 13:00:00,12.15,12.18,12.13,12.17,490383.0,11.169,11.1966,11.1507,11.1874,490383.0
2016-08-09 13:10:00,12.17,12.18,12.14,12.16,321001.0,11.1874,11.1966,11.1598,11.1782,321001.0
2016-08-09 13:20:00,12.15,12.16,12.09,12.11,398380.0,11.169,11.1782,11.1139,11.1323,398380.0
2016-08-09 13:30:00,12.11,12.15,12.11,12.13,189473.0,11.1323,11.169,11.1323,11.1507,189473.0
2016-08-09 13:40:00,12.12,12.14,12.1,12.12,249356.0,11.1415,11.1598,11.1231,11.1415,249356.0
2016-08-09 13:50:00,12.11,12.14,12.09,12.13,158624.0,11.1323,11.1598,11.1139,11.1507,158624.0
2016-08-09 14:00:00,12.13,12.13,12.07,12.08,199148.0,11.1507,11.1507,11.0955,11.1047,199148.0
2016-08-09 14:10:00,12.08,12.11,12.08,12.1,214338.0,11.1047,11.1323,11.1047,11.1231,214338.0
2016-08-09 14:20:00,12.1,12.13,12.09,12.1,1057454.0,11.1231,11.1507,11.1139,11.1231,1057454.0
2016-08-09 14:30:00,12.09,12.1,12.07,12.08,355195.0,11.1139,11.1231,11.0955,11.1047,355195.0
2016-08-09 14:40:00,12.08,12.11,12.08,12.09,187021.0,11.1047,11.1323,11.1047,11.1139,187021.0
2016-08-09 14:50:00,12.09,12.11,12.09,12.1,195525.0,11.1139,11.1323,11.1139,11.1231,195525.0
2016-08-09 15:00:00,12.1,12.1,12.07,12.08,372398.0,11.1231,11.1231,11.0955,11.1047,372398.0
2016-08-09 15:10:00,12.07,12.08,12.03,12.07,426409.0,11.0955,11.1047,11.0587,11.0955,426409.0
2016-08-09 15:20:00,12.07,12.09,12.06,12.09,290339.0,11.0955,11.1139,11.0863,11.1139,290339.0
2016-08-09 15:30:00,12.09,12.1,12.07,12.09,345746.0,11.1139,11.1231,11.0955,11.1139,345746.0
2016-08-09 15:40:00,12.09,12.09,12.06,12.07,594190.0,11.1139,11.1139,11.0863,11.0955,594190.0
2016-08-09 15:50:00,12.07,12.09,12.05,12.09,1356075.0,11.0955,11.1139,11.0771,11.1139,1356075.0
2016-08-10 09:30:00,12.47,12.5,12.28,12.31,2185500.0,11.4632,11.4908,11.2885,11.3161,2185500.0
2016-08-10 09:40:00,12.31,12.36,12.26,12.32,1028998.0,11.3161,11.3621,11.2702,11.3253,1028998.0
2016-08-10 09:50:00,12.32,12.37,12.31,12.34,956408.0,11.3253,11.3713,11.3161,11.3437,956408.0
2016-08-10 10:00:00,12.34,12.36,12.24,12.34,939987.0,11.3437,11.3621,11.2518,11.3437,939987.0
2016-08-10 10:10:00,12.34,12.34,12.28,12.3,464920.0,11.3437,11.3437,11.2885,11.3069,464920.0
2016-08-10 10:20:00,12.3,12.38,12.29,12.33,971743.0,11.3069,11.3805,11.2977,11.3345,971743.0
2016-08-10 10:30:00,12.33,12.4,12.31,12.34,686686.0,11.3345,11.3989,11.3161,11.3437,686686.0
2016-08-10 10:40:00,12.34,12.35,12.22,12.29,769032.0,11.3437,11.3529,11.2334,11.2977,769032.0
2016-08-10 10:50:00,12.29,12.3,12.22,12.23,432774.0,11.2977,11.3069,11.2334,11.2426,432774.0
2016-08-10 11:00:00,12.23,12.26,12.15,12.16,820357.0,11.2426,11.2702,11.169,11.1782,820357.0
2016-08-10 11:10:00,12.15,12.17,12.06,12.07,795439.0,11.169,11.1874,11.0863,11.0955,795439.0
2016-08-10 11:20:00,12.08,12.12,12.05,12.08,538768.0,11.1047,11.1415,11.0771,11.1047,538768.0
2016-08-10 11:30:00,12.08,12.1,12.05,12.1,321117.0,11.1047,11.1231,11.0771,11.1231,321117.0
2016-08-10 11:40:00,12.1,12.13,12.08,12.12,348670.0,11.1231,11.1507,11.1047,11.1415,348670.0
2016-08-10 11:50:00,12.12,12.16,12.11,12.14,308987.0,11.1415,11.1782,11.1323,11.1598,308987.0
2016-08-10 12:00:00,12.14,12.18,12.12,12.17,250488.0,11.1598,11.1966,11.1415,11.1874,250488.0
2016-08-10 12:10:00,12.17,12.23,12.16,12.21,544490.0,11.1874,11.2426,11.1782,11.2242,544490.0
2016-08-10 12:20:00,12.21,12.22,12.15,12.15,240569.0,11.2242,11.2334,11.169,11.169,240569.0
2016-08-10 12:30:00,12.15,12.16,12.1,12.11,222789.0,11.169,11.1782,11.1231,11.1323,222789.0
2016-08-10 12:40:00,12.11,12.12,12.09,12.11,247048.0,11.1323,11.1415,11.1139,11.1323,247048.0
2016-08-10 12:50:00,12.1,12.12,12.1,12.11,94604.0,11.1231,11.1415,11.1231,11.1323,94604.0
2016-08-10 13:00:00,12.1,12.12,12.08,12.1,217934.0,11.1231,11.1415,11.1047,11.1231,217934.0
2016-08-10 13:10:00,12.1,12.1,12.06,12.07,158153.0,11.1231,11.1231,11.0863,11.0955,158153.0
2016-08-10 13:20:00,12.07,12.11,12.06,12.1,146702.0,11.0955,11.1323,11.0863,11.1231,146702.0
2016-08-10 13:30:00,12.1,12.13,12.07,12.11,278668.0,11.1231,11.1507,11.0955,11.1323,278668.0
2016-08-10 13:40:00,12.12,12.14,12.11,12.13,242375.0,11.1415,11.1598,11.1323,11.1507,242375.0
2016-08-10 13:50:00,12.13,12.14,12.12,12.12,171523.0,11.1507,11.1598,11.1415,11.1415,171523.0
2016-08-10 14:00:00,12.13,12.15,12.11,12.11,241795.0,11.1507,11.169,11.1323,11.1323,241795.0
2016-08-10 14:10:00,12.11,12.12,12.07,12.08,238441.0,11.1323,11.1415,11.0955,11.1047,238441.0
2016-08-10 14:20:00,12.08,12.09,12.07,12.08,170563.0,11.1047,11.1139,11.0955,11.1047,170563.0
2016-08-10 14:30:00,12.08,12.08,12.05,12.05,463535.0,11.1047,11.1047,11.0771,11.0771,463535.0
2016-08-10 14:40:00,12.05,12.06,12.05,12.06,178421.0,11.0771,11.0863,11.0771,11.0863,178421.0
2016-08-10 14:50:00,12.05,12.07,12.05,12.06,207725.0,11.0771,11.0955,11.0771,11.0863,207725.0
2016-08-10 15:00:00,12.06,12.08,12.05,12.08,139157.0,11.0863,11.1047,11.0771,11.1047,139157.0
2016-08-10 15:10:00,12.08,12.08,12.07,12.07,237038.0,11.1047,11.1047,11.0955,11.0955,237038.0
2016-08-10 15:20:00,12.08,12.08,12.06,12.07,187859.0,11.1047,11.1047,11.0863,11.0955,187859.0
2016-08-10 15:30:00,12.07,12.08,12.02,12.02,633700.0,11.0955,11.1047,11.0495,11.0495,633700.0
2016-08-10 15:40:00,12.02,12.03,12.0,12.0,676757.0,11.0495,11.0587,11.0311,11.0311,676757.0
2016-08-10 15:50:00,12.01,12.02,12.0,12.02,1456549.0,11.0403,11.0495,11.0311,11.0495,1456549.0
2016-08-11 09:30:00,12.15,12.15,11.93,12.05,1555326.0,11.169,11.169,10.9668,11.0771,1555326.0
2016-08-11 09:40:00,12.05,12.12,12.03,12.05,815934.0,11.0771,11.1415,11.0587,11.0771,815934.0
2016-08-11 09:50:00,12.05,12.09,12.0,12.02,780639.0,11.0771,11.1139,11.0311,11.0495,780639.0
2016-08-11 10:00:00,12.02,12.06,11.98,12.01,575523.0,11.0495,11.0863,11.0128,11.0403,575523.0
2016-08-11 10:10:00,12.02,12.08,12.01,12.07,1573314.0,11.0495,11.1047,11.0403,11.0955,1573314.0
2016-08-11 10:20:00,12.07,12.12,12.05,12.07,467184.0,11.0955,11.1415,11.0771,11.0955,467184.0
2016-08-11 10:30:00,12.08,12.17,12.07,12.13,589751.0,11.1047,11.1874,11.0955,11.1507,589751.0
2016-08-11 10:40:00,12.14,12.18,12.13,12.16,666928.0,11.1598,11.1966,11.1507,11.1782,666928.0
2016-08-11 10:50:00,12.17,12.2,12.16,12.18,810797.0,11.1874,11.215,11.1782,11.1966,810797.0
2016-08-11 11:00:00,12.19,12.2,12.12,12.13,509569.0,11.2058,11.215,11.1415,11.1507,509569.0
2016-08-11 11:10:00,12.13,12.15,12.11,12.12,422930.0,11.1507,11.169,11.1323,11.1415,422930.0
2016-08-11 11:20:00,12.12,12.15,12.11,12.14,372811.0,11.1415,11.169,11.1323,11.1598,372811.0
2016-08-11 11:30:00,12.13,12.17,12.13,12.15,491439.0,11.1507,11.1874,11.1507,11.169,491439.0
2016-08-11 11:40:00,12.16,12.16,12.09,12.13,332022.0,11.1782,11.1782,11.1139,11.1507,332022.0
2016-08-11 11:50:00,12.13,12.15,12.1,12.1,216266.0,11.1507,11.169,11.1231,11.1231,216266.0
2016-08-11 12:00:00,12.1,12.12,12.07,12.11,519928.0,11.1231,11.1415,11.0955,11.1323,519928.0
2016-08-11 12:10:00,12.12,12.15,12.11,12.13,316563.0,11.1415,11.169,11.1323,11.1507,316563.0
2016-08-11 12:20:00,12.13,12.15,12.12,12.15,191964.0,11.1507,11.169,11.1415,11.169,191964.0
2016-08-11 12:30:00,12.15,12.16,12.11,12.12,325597.0,11.169,11.1782,11.1323,11.1415,325597.0
2016-08-11 12:40:00,12.12,12.14,12.1,12.13,236695.0,11.1415,11.1598,11.1231,11.1507,236695.0
2016-08-11 12:50:00,12.13,12.16,12.13,12.15,258425.0,11.1507,11.1782,11.1507,11.169,258425.0
2016-08-11 13:00:00,12.16,12.17,12.14,12.16,331641.0,11.1782,11.1874,11.1598,11.1782,331641.0
2016-08-11 13:10:00,12.16,12.16,12.15,12.16,116893.0,11.1782,11.1782,11.169,11.1782,116893.0
2016-08-11 13:20:00,12.15,12.16,12.1,12.11,245811.0,11.169,11.1782,11.1231,11.1323,245811.0
2016-08-11 13:30:00,12.11,12.14,12.11,12.12,136279.0,11.1323,11.1598,11.1323,11.1415,136279.0
2016-08-11 13:40:00,12.11,12.13,12.11,12.13,139324.0,11.1323,11.1507,11.1323,11.1507,139324.0
2016-08-11 13:50:00,12.13,12.15,12.11,12.13,237001.0,11.1507,11.169,11.1323,11.1507,237001.0
2016-08-11 14:00:00,12.13,12.17,12.13,12.15,300774.0,11.1507,11.1874,11.1507,11.169,300774.0
2016-08-11 14:10:00,12.16,12.18,12.14,12.16,537213.0,11.1782,11.1966,11.1598,11.1782,537213.0
2016-08-11 14:20:00,12.16,12.2,12.14,12.2,2046123.0,11.1782,11.215,11.1598,11.215,2046123.0
2016-08-11 14:30:00,12.2,12.2,12.17,12.17,176258.0,11.215,11.215,11.1874,11.1874,176258.0
2016-08-11 14:40:00,12.17,12.2,12.16,12.17,543058.0,11.1874,11.215,11.1782,11.1874,543058.0
2016-08-11 14:50:00,12.18,12.18,12.11,12.13,236682.0,11.1966,11.1966,11.1323,11.1507,236682.0
2016-08-11 15:00:00,12.13,12.16,12.11,12.14,310064.0,11.1507,11.1782,11.1323,11.1598,310064.0
2016-08-11 15:10:00,12.14,12.15,12.09,12.09,490894.0,11.1598,11.169,11.1139,11.1139,490894.0
2016-08-11 15:20:00,12.1,12.11,12.08,12.1,199444.0,11.1231,11.1323,11.1047,11.1231,199444.0
2016-08-11 15:30:00,12.1,12.13,12.09,12.12,422691.0,11.1231,11.1507,11.1139,11.1415,422691.0
2016-08-11 15:40:00,12.12,12.15,12.09,12.13,808851.0,11.1415,11.169,11.1139,11.1507,808851.0
2016-08-11 15:50:00,12.13,12.14,12.08,12.1,1207065.0,11.1507,11.1598,11.1047,11.1231,1207065.0
2016-08-12 09:30:00,12.0,12.18,11.97,12.05,1406841.0,11.0311,11.1966,11.0036,11.0771,1406841.0
2016-08-12 09:40:00,12.05,12.13,12.04,12.06,1126723.0,11.0771,11.1507,11.0679,11.0863,1126723.0
2016-08-12 09:50:00,12.07,12.11,12.03,12.07,552071.0,11.0955,11.1323,11.0587,11.0955,552071.0
2016-08-12 10:00:00,12.07,12.07,11.93,11.95,1281437.0,11.0955,11.0955,10.9668,10.9852,1281437.0
2016-08-12 10:10:00,11.95,12.01,11.92,11.99,756964.0,10.9852,11.0403,10.9576,11.022,756964.0
2016-08-12 10:20:00,11.99,12.01,11.94,11.97,375360.0,11.022,11.0403,10.976,11.0036,375360.0
2016-08-12 10:30:00,11.96,12.0,11.96,11.98,292071.0,10.9944,11.0311,10.9944,11.0128,292071.0
2016-08-12 10:40:00,11.98,12.01,11.96,11.99,314089.0,11.0128,11.0403,10.9944,11.022,314089.0
2016-08-12 10:50:00,11.99,12.01,11.97,12.0,350674.0,11.022,11.0403,11.0036,11.0311,350674.0
2016-08-12 11:00:00,12.0,12.05,11.99,12.04,263024.0,11.0311,11.0771,11.022,11.0679,263024.0
2016-08-12 11:10:00,12.05,12.09,12.04,12.04,259522.0,11.0771,11.1139,11.0679,11.0679,259522.0
2016-08-12 11:20:00,12.04,12.07,12.03,12.04,170992.0,11.0679,11.0955,11.0587,11.0679,170992.0
2016-08-12 11:30:00,12.05,12.07,12.03,12.04,260551.0,11.0771,11.0955,11.0587,11.0679,260551.0
2016-08-12 11:40:00,12.04,12.05,12.02,12.04,345474.0,11.0679,11.0771,11.0495,11.0679,345474.0
2016-08-12 11:50:00,12.04,12.04,11.95,11.98,610514.0,11.0679,11.0679,10.9852,11.0128,610514.0
2016-08-12 12:00:00,11.98,12.0,11.94,11.97,664209.0,11.0128,11.0311,10.976,11.0036,664209.0
2016-08-12 12:10:00,11.96,11.97,11.92,11.92,468962.0,10.9944,11.0036,10.9576,10.9576,468962.0
2016-08-12 12:20:00,11.93,11.95,11.91,11.92,259693.0,10.9668,10.9852,10.9484,10.9576,259693.0
2016-08-12 12:30:00,11.92,11.96,11.91,11.94,235999.0,10.9576,10.9944,10.9484,10.976,235999.0
2016-08-12 12:40:00,11.93,11.94,11.86,11.88,600120.0,10.9668,10.976,10.9025,10.9208,600120.0
2016-08-12 12:50:00,11.88,11.88,11.84,11.86,952663.0,10.9208,10.9208,10.8841,10.9025,952663.0
2016-08-12 13:00:00,11.86,11.87,11.82,11.86,479982.0,10.9025,10.9116,10.8657,10.9025,479982.0
2016-08-12 13:10:00,11.86,11.9,11.84,11.87,763350.0,10.9025,10.9392,10.8841,10.9116,763350.0
2016-08-12 13:20:00,11.88,11.88,11.86,11.87,254350.0,10.9208,10.9208,10.9025,10.9116,254350.0
2016-08-12 13:30:00,11.86,11.87,11.84,11.85,251488.0,10.9025,10.9116,10.8841,10.8933,251488.0
2016-08-12 13:40:00,11.85,11.85,11.82,11.82,254100.0,10.8933,10.8933,10.8657,10.8657,254100.0
2016-08-12 13:50:00,11.83,11.83,11.74,11.76,821553.0,10.8749,10.8749,10.7921,10.8105,821553.0
2016-08-12 14:00:00,11.76,11.8,11.75,11.78,305234.0,10.8105,10.8473,10.8013,10.8289,305234.0
2016-08-12 14:10:00,11.77,11.79,11.76,11.77,306995.0,10.8197,10.8381,10.8105,10.8197,306995.0
2016-08-12 14:20:00,11.77,11.77,11.74,11.75,424007.0,10.8197,10.8197,10.7921,10.8013,424007.0
2016-08-12 14:30:00,11.74,11.77,11.74,11.76,350229.0,10.7921,10.8197,10.7921,10.8105,350229.0
2016-08-12 14:40:00,11.76,11.76,11.74,11.76,370006.0,10.8105,10.8105,10.7921,10.8105,370006.0
2016-08-12 14:50:00,11.76,11.77,11.72,11.77,438825.0,10.8105,10.8197,10.7738,10.8197,438825.0
2016-08-12 15:00:00,11.77,11.79,11.76,11.78,255832.0,10.8197,10.8381,10.8105,10.8289,255832.0
2016-08-12 15:10:00,11.78,11.8,11.77,11.78,345292.0,10.8289,10.8473,10.8197,10.8289,345292.0
2016-08-12 15:20:00,11.78,11.82,11.78,11.82,193796.0,10.8289,10.8657,10.8289,10.8657,193796.0
2016-08-12 15:30:00,11.82,11.84,11.81,11.83,530077.0,10.8657,10.8841,10.8565,10.8749,530077.0
2016-08-12 15:40:00,11.83,11.9,11.82,11.88,2065997.0,10.8749,10.9392,10.8657,10.9208,2065997.0
2016-08-12 15:50:00,11.88,11.89,11.8,11.81,1603746.0,10.9208,10.93,10.8473,10.8565,1603746.0
2016-08-15 09:30:00,11.94,12.13,11.92,12.04,1525403.0,10.976,11.1507,10.9576,11.0679,1525403.0
2016-08-15 09:40:00,12.04,12.14,12.02,12.1,1337690.0,11.0679,11.1598,11.0495,11.1231,1337690.0
2016-08-15 09:50:00,12.1,12.16,12.03,12.08,1084519.0,11.1231,11.1782,11.0587,11.1047,1084519.0
2016-08-15 10:00:00,12.08,12.12,12.04,12.12,783007.0,11.1047,11.1415,11.0679,11.1415,783007.0
2016-08-15 10:10:00,12.12,12.17,12.11,12.14,1078442.0,11.1415,11.1874,11.1323,11.1598,1078442.0
2016-08-15 10:20:00,12.14,12.17,12.07,12.08,665987.0,11.1598,11.1874,11.0955,11.1047,665987.0
2016-08-15 10:30:00,12.08,12.13,12.08,12.13,445016.0,11.1047,11.1507,11.1047,11.1507,445016.0
2016-08-15 10:40:00,12.12,12.14,12.11,12.11,209879.0,11.1415,11.1598,11.1323,11.1323,209879.0
2016-08-15 10:50:00,12.12,12.15,12.11,12.14,454120.0,11.1415,11.169,11.1323,11.1598,454120.0
2016-08-15 11:00:00,12.15,12.17,12.13,12.16,658186.0,11.169,11.1874,11.1507,11.1782,658186.0
2016-08-15 11:10:00,12.17,12.22,12.13,12.2,1017938.0,11.1874,11.2334,11.1507,11.215,1017938.0
2016-08-15 11:20:00,12.21,12.25,12.2,12.21,656028.0,11.2242,11.261,11.215,11.2242,656028.0
2016-08-15 11:30:00,12.22,12.24,12.19,12.19,328249.0,11.2334,11.2518,11.2058,11.2058,328249.0
2016-08-15 11:40:00,12.19,12.2,12.17,12.17,286524.0,11.2058,11.215,11.1874,11.1874,286524.0
2016-08-15 11:50:00,12.17,12.22,12.17,12.21,257467.0,11.1874,11.2334,11.1874,11.2242,257467.0
2016-08-15 12:00:00,12.21,12.23,12.2,12.22,477359.0,11.2242,11.2426,11.215,11.2334,477359.0
2016-08-15 12:10:00,12.22,12.25,12.22,12.25,298534.0,11.2334,11.261,11.2334,11.261,298534.0
2016-08-15 12:20:00,12.24,12.28,12.24,12.25,635860.0,11.2518,11.2885,11.2518,11.261,635860.0
2016-08-15 12:30:00,12.25,12.27,12.22,12.23,177112.0,11.261,11.2793,11.2334,11.2426,177112.0
2016-08-15 12:40:00,12.23,12.24,12.2,12.23,200991.0,11.2426,11.2518,11.215,11.2426,200991.0
2016-08-15 12:50:00,12.23,12.24,12.19,12.21,271838.0,11.2426,11.2518,11.2058,11.2242,271838.0
2016-08-15 13:00:00,12.22,12.22,12.18,12.19,322894.0,11.2334,11.2334,11.1966,11.2058,322894.0
2016-08-15 13:10:00,12.2,12.21,12.18,12.19,131563.0,11.215,11.2242,11.1966,11.2058,131563.0
2016-08-15 13:20:00,12.19,12.22,12.18,12.21,210150.0,11.2058,11.2334,11.1966,11.2242,210150.0
2016-08-15 13:30:00,12.22,12.22,12.2,12.21,101022.0,11.2334,11.2334,11.215,11.2242,101022.0
2016-08-15 13:40:00,12.2,12.21,12.19,12.2,131507.0,11.215,11.2242,11.2058,11.215,131507.0
2016-08-15 13:50:00,12.2,12.21,12.19,12.2,242984.0,11.215,11.2242,11.2058,11.215,242984.0
2016-08-15 14:00:00,12.2,12.21,12.17,12.17,209527.0,11.215,11.2242,11.1874,11.1874,209527.0
2016-08-15 14:10:00,12.17,12.18,12.16,12.16,300131.0,11.1874,11.1966,11.1782,11.1782,300131.0
2016-08-15 14:20:00,12.16,12.21,12.16,12.2,304199.0,11.1782,11.2242,11.1782,11.215,304199.0
2016-08-15 14:30:00,12.2,12.22,12.19,12.2,286756.0,11.215,11.2334,11.2058,11.215,286756.0
2016-08-15 14:40:00,12.2,12.22,12.19,12.19,221124.0,11.215,11.2334,11.2058,11.2058,221124.0
2016-08-15 14:50:00,12.19,12.22,12.19,12.21,250936.0,11.2058,11.2334,11.2058,11.2242,250936.0
2016-08-15 15:00:00,12.21,12.21,12.17,12.2,269271.0,11.2242,11.2242,11.1874,11.215,269271.0
2016-08-15 15:10:00,12.2,12.22,12.18,12.18,287344.0,11.215,11.2334,11.1966,11.1966,287344.0
2016-08-15 15:20:00,12.18,12.2,12.18,12.19,192221.0,11.1966,11.215,11.1966,11.2058,192221.0
2016-08-15 15:30:00,12.18,12.19,12.18,12.19,223427.0,11.1966,11.2058,11.1966,11.2058,223427.0
2016-08-15 15:40:00,12.19,12.21,12.18,12.18,798125.0,11.2058,11.2242,11.1966,11.1966,798125.0
2016-08-15 15:50:00,12.18,12.2,12.17,12.18,1640678.0,11.1966,11.215,11.1874,11.1966,1640678.0
2016-08-16 09:30:00,12.36,12.36,12.15,12.18,1360645.0,11.3621,11.3621,11.169,11.1966,1360645.0
2016-08-16 09:40:00,12.18,12.28,12.17,12.24,980368.0,11.1966,11.2885,11.1874,11.2518,980368.0
2016-08-16 09:50:00,12.23,12.26,12.13,12.14,1268038.0,11.2426,11.2702,11.1507,11.1598,1268038.0
2016-08-16 10:00:00,12.14,12.17,12.06,12.09,843146.0,11.1598,11.1874,11.0863,11.1139,843146.0
2016-08-16 10:10:00,12.09,12.14,12.07,12.1,846985.0,11.1139,11.1598,11.0955,11.1231,846985.0
2016-08-16 10:20:00,12.09,12.12,12.07,12.1,1002767.0,11.1139,11.1415,11.0955,11.1231,1002767.0
2016-08-16 10:30:00,12.1,12.12,12.08,12.12,502336.0,11.1231,11.1415,11.1047,11.1415,502336.0
2016-08-16 10:40:00,12.12,12.15,12.09,12.13,440836.0,11.1415,11.169,11.1139,11.1507,440836.0
2016-08-16 10:50:00,12.13,12.14,12.06,12.06,498150.0,11.1507,11.1598,11.0863,11.0863,498150.0
2016-08-16 11:00:00,12.06,12.12,12.06,12.1,409658.0,11.0863,11.1415,11.0863,11.1231,409658.0
2016-08-16 11:10:00,12.1,12.13,12.1,12.12,465800.0,11.1231,11.1507,11.1231,11.1415,465800.0
2016-08-16 11:20:00,12.11,12.12,12.08,12.1,582227.0,11.1323,11.1415,11.1047,11.1231,582227.0
2016-08-16 11:30:00,12.1,12.16,12.08,12.16,603323.0,11.1231,11.1782,11.1047,11.1782,603323.0
2016-08-16 11:40:00,12.15,12.16,12.08,12.11,336842.0,11.169,11.1782,11.1047,11.1323,336842.0
2016-08-16 11:50:00,12.11,12.11,12.08,12.1,322022.0,11.1323,11.1323,11.1047,11.1231,322022.0
2016-08-16 12:00:00,12.09,12.1,12.05,12.05,349075.0,11.1139,11.1231,11.0771,11.0771,349075.0
2016-08-16 12:10:00,12.05,12.08,12.05,12.08,377776.0,11.0771,11.1047,11.0771,11.1047,377776.0
2016-08-16 12:20:00,12.08,12.09,12.06,12.09,319884.0,11.1047,11.1139,11.0863,11.1139,319884.0
2016-08-16 12:30:00,12.09,12.09,12.07,12.08,188806.0,11.1139,11.1139,11.0955,11.1047,188806.0
2016-08-16 12:40:00,12.08,12.11,12.07,12.1,327497.0,11.1047,11.1323,11.0955,11.1231,327497.0
2016-08-16 12:50:00,12.11,12.12,12.1,12.1,335841.0,11.1323,11.1415,11.1231,11.1231,335841.0
2016-08-16 13:00:00,12.1,12.13,12.1,12.11,238021.0,11.1231,11.1507,11.1231,11.1323,238021.0
2016-08-16 13:10:00,12.12,12.12,12.11,12.11,76791.0,11.1415,11.1415,11.1323,11.1323,76791.0
2016-08-16 13:20:00,12.12,12.13,12.1,12.12,158624.0,11.1415,11.1507,11.1231,11.1415,158624.0
2016-08-16 13:30:00,12.12,12.13,12.08,12.13,293994.0,11.1415,11.1507,11.1047,11.1507,293994.0
2016-08-16 13:40:00,12.13,12.14,12.11,12.13,234143.0,11.1507,11.1598,11.1323,11.1507,234143.0
2016-08-16 13:50:00,12.13,12.15,12.13,12.13,327162.0,11.1507,11.169,11.1507,11.1507,327162.0
2016-08-16 14:00:00,12.13,12.14,12.12,12.13,201635.0,11.1507,11.1598,11.1415,11.1507,201635.0
2016-08-16 14:10:00,12.13,12.15,12.09,12.11,298294.0,11.1507,11.169,11.1139,11.1323,298294.0
2016-08-16 14:20:00,12.1,12.11,12.09,12.09,300898.0,11.1231,11.1323,11.1139,11.1139,300898.0
2016-08-16 14:30:00,12.09,12.13,12.09,12.12,234995.0,11.1139,11.1507,11.1139,11.1415,234995.0
2016-08-16 14:40:00,12.13,12.14,12.11,12.13,218985.0,11.1507,11.1598,11.1323,11.1507,218985.0
2016-08-16 14:50:00,12.13,12.17,12.12,12.16,315018.0,11.1507,11.1874,11.1415,11.1782,315018.0
2016-08-16 15:00:00,12.17,12.17,12.14,12.15,299709.0,11.1874,11.1874,11.1598,11.169,299709.0
2016-08-16 15:10:00,12.15,12.16,12.13,12.15,471732.0,11.169,11.1782,11.1507,11.169,471732.0
2016-08-16 15:20:00,12.15,12.16,12.11,12.11,729477.0,11.169,11.1782,11.1323,11.1323,729477.0
2016-08-16 15:30:00,12.11,12.12,12.09,12.1,294889.0,11.1323,11.1415,11.1139,11.1231,294889.0
2016-08-16 15:40:00,12.09,12.11,12.08,12.1,766600.0,11.1139,11.1323,11.1047,11.1231,766600.0
2016-08-16 15:50:00,12.11,12.11,12.07,12.07,1240203.0,11.1323,11.1323,11.0955,11.0955,1240203.0
2016-08-17 09:30:00,11.98,11.99,11.78,11.86,2249946.0,11.0128,11.022,10.8289,10.9025,2249946.0
2016-08-17 09:40:00,11.87,11.92,11.81,11.91,1250452.0,10.9116,10.9576,10.8565,10.9484,1250452.0
2016-08-17 09:50:00,11.91,11.97,11.86,11.87,975759.0,10.9484,11.0036,10.9025,10.9116,975759.0
2016-08-17 10:00:00,11.86,11.91,11.85,11.88,447728.0,10.9025,10.9484,10.8933,10.9208,447728.0
2016-08-17 10:10:00,11.88,11.92,11.85,11.89,625577.0,10.9208,10.9576,10.8933,10.93,625577.0
2016-08-17 10:20:00,11.88,11.89,11.82,11.84,845641.0,10.9208,10.93,10.8657,10.8841,845641.0
2016-08-17 10:30:00,11.84,11.96,11.83,11.85,1306410.0,10.8841,10.9944,10.8749,10.8933,1306410.0
2016-08-17 10:40:00,11.85,11.9,11.81,11.88,830062.0,10.8933,10.9392,10.8565,10.9208,830062.0
2016-08-17 10:50:00,11.88,11.91,11.84,11.9,424015.0,10.9208,10.9484,10.8841,10.9392,424015.0
2016-08-17 11:00:00,11.9,11.9,11.85,11.87,586693.0,10.9392,10.9392,10.8933,10.9116,586693.0
2016-08-17 11:10:00,11.86,11.93,11.85,11.92,377914.0,10.9025,10.9668,10.8933,10.9576,377914.0
2016-08-17 11:20:00,11.91,11.94,11.84,11.86,522169.0,10.9484,10.976,10.8841,10.9025,522169.0
2016-08-17 11:30:00,11.85,11.87,11.82,11.83,393056.0,10.8933,10.9116,10.8657,10.8749,393056.0
2016-08-17 11:40:00,11.83,11.86,11.82,11.86,245073.0,10.8749,10.9025,10.8657,10.9025,245073.0
2016-08-17 11:50:00,11.85,11.87,11.85,11.86,360981.0,10.8933,10.9116,10.8933,10.9025,360981.0
2016-08-17 12:00:00,11.85,11.86,11.81,11.85,488777.0,10.8933,10.9025,10.8565,10.8933,488777.0
2016-08-17 12:10:00,11.85,11.87,11.84,11.86,342847.0,10.8933,10.9116,10.8841,10.9025,342847.0
2016-08-17 12:20:00,11.86,11.86,11.82,11.84,296070.0,10.9025,10.9025,10.8657,10.8841,296070.0
2016-08-17 12:30:00,11.83,11.89,11.83,11.88,351516.0,10.8749,10.93,10.8749,10.9208,351516.0
2016-08-17 12:40:00,11.88,11.9,11.85,11.9,283969.0,10.9208,10.9392,10.8933,10.9392,283969.0
2016-08-17 12:50:00,11.9,11.91,11.89,11.89,135077.0,10.9392,10.9484,10.93,10.93,135077.0
2016-08-17 13:00:00,11.9,11.92,11.88,11.91,221781.0,10.9392,10.9576,10.9208,10.9484,221781.0
2016-08-17 13:10:00,11.91,11.96,11.9,11.91,411354.0,10.9484,10.9944,10.9392,10.9484,411354.0
2016-08-17 13:20:00,11.91,11.92,11.9,11.91,135418.0,10.9484,10.9576,10.9392,10.9484,135418.0
2016-08-17 13:30:00,11.9,11.94,11.89,11.93,214598.0,10.9392,10.976,10.93,10.9668,214598.0
2016-08-17 13:40:00,11.94,11.95,11.89,11.9,135722.0,10.976,10.9852,10.93,10.9392,135722.0
2016-08-17 13:50:00,11.9,11.91,11.89,11.9,111242.0,10.9392,10.9484,10.93,10.9392,111242.0
2016-08-17 14:00:00,11.9,11.95,11.84,11.94,550081.0,10.9392,10.9852,10.8841,10.976,550081.0
2016-08-17 14:10:00,11.94,12.04,11.94,11.99,671479.0,10.976,11.0679,10.976,11.022,671479.0
2016-08-17 14:20:00,12.0,12.05,11.97,12.04,440215.0,11.0311,11.0771,11.0036,11.0679,440215.0
2016-08-17 14:30:00,12.03,12.03,11.99,12.0,214256.0,11.0587,11.0587,11.022,11.0311,214256.0
2016-08-17 14:40:00,12.0,12.01,11.97,11.99,154422.0,11.0311,11.0403,11.0036,11.022,154422.0
2016-08-17 14:50:00,11.99,11.99,11.95,11.97,198577.0,11.022,11.022,10.9852,11.0036,198577.0
2016-08-17 15:00:00,11.98,11.98,11.96,11.96,143324.0,11.0128,11.0128,10.9944,10.9944,143324.0
2016-08-17 15:10:00,11.96,11.98,11.95,11.96,235131.0,10.9944,11.0128,10.9852,10.9944,235131.0
2016-08-17 15:20:00,11.96,11.97,11.96,11.97,139591.0,10.9944,11.0036,10.9944,11.0036,139591.0
2016-08-17 15:30:00,11.96,11.98,11.96,11.97,296005.0,10.9944,11.0128,10.9944,11.0036,296005.0
2016-08-17 15:40:00,11.98,11.99,11.97,11.99,393895.0,11.0128,11.022,11.0036,11.022,393895.0
2016-08-17 15:50:00,11.99,12.0,11.97,11.98,1230570.0,11.022,11.0311,11.0036,11.0128,1230570.0
2016-08-18 09:30:00,12.2,12.23,12.11,12.18,1653233.0,11.215,11.2426,11.1323,11.1966,1653233.0
2016-08-18 09:40:00,12.19,12.19,12.13,12.13,1215575.0,11.2058,11.2058,11.1507,11.1507,1215575.0
2016-08-18 09:50:00,12.14,12.16,12.09,12.11,602958.0,11.1598,11.1782,11.1139,11.1323,602958.0
2016-08-18 10:00:00,12.12,12.23,12.08,12.18,705126.0,11.1415,11.2426,11.1047,11.1966,705126.0
2016-08-18 10:10:00,12.19,12.2,12.14,12.16,188377.0,11.2058,11.215,11.1598,11.1782,188377.0
2016-08-18 10:20:00,12.16,12.16,12.11,12.13,578404.0,11.1782,11.1782,11.1323,11.1507,578404.0
2016-08-18 10:30:00,12.14,12.16,12.05,12.1,1027193.0,11.1598,11.1782,11.0771,11.1231,1027193.0
2016-08-18 10:40:00,12.1,12.12,12.05,12.06,447277.0,11.1231,11.1415,11.0771,11.0863,447277.0
2016-08-18 10:50:00,12.06,12.08,12.05,12.08,305353.0,11.0863,11.1047,11.0771,11.1047,305353.0
2016-08-18 11:00:00,12.08,12.08,12.05,12.08,229341.0,11.1047,11.1047,11.0771,11.1047,229341.0
2016-08-18 11:10:00,12.08,12.08,12.04,12.04,385328.0,11.1047,11.1047,11.0679,11.0679,385328.0
2016-08-18 11:20:00,12.04,12.09,12.04,12.09,313804.0,11.0679,11.1139,11.0679,11.1139,313804.0
2016-08-18 11:30:00,12.09,12.16,12.07,12.15,471559.0,11.1139,11.1782,11.0955,11.169,471559.0
2016-08-18 11:40:00,12.14,12.17,12.13,12.15,346049.0,11.1598,11.1874,11.1507,11.169,346049.0
2016-08-18 11:50:00,12.15,12.21,12.15,12.21,597611.0,11.169,11.2242,11.169,11.2242,597611.0
2016-08-18 12:00:00,12.21,12.22,12.18,12.2,707085.0,11.2242,11.2334,11.1966,11.215,707085.0
2016-08-18 12:10:00,12.2,12.2,12.15,12.18,283982.0,11.215,11.215,11.169,11.1966,283982.0
2016-08-18 12:20:00,12.18,12.18,12.13,12.13,213971.0,11.1966,11.1966,11.1507,11.1507,213971.0
2016-08-18 12:30:00,12.14,12.14,12.1,12.12,286749.0,11.1598,11.1598,11.1231,11.1415,286749.0
2016-08-18 12:40:00,12.12,12.12,12.1,12.11,220181.0,11.1415,11.1415,11.1231,11.1323,220181.0
2016-08-18 12:50:00,12.12,12.12,12.07,12.09,428241.0,11.1415,11.1415,11.0955,11.1139,428241.0
2016-08-18 13:00:00,12.1,12.14,12.09,12.1,318379.0,11.1231,11.1598,11.1139,11.1231,318379.0
2016-08-18 13:10:00,12.1,12.11,12.07,12.07,259503.0,11.1231,11.1323,11.0955,11.0955,259503.0
2016-08-18 13:20:00,12.07,12.09,12.07,12.07,209423.0,11.0955,11.1139,11.0955,11.0955,209423.0
2016-08-18 13:30:00,12.08,12.1,12.07,12.09,174304.0,11.1047,11.1231,11.0955,11.1139,174304.0
2016-08-18 13:40:00,12.09,12.1,12.07,12.09,287408.0,11.1139,11.1231,11.0955,11.1139,287408.0
2016-08-18 13:50:00,12.1,12.16,12.09,12.15,282496.0,11.1231,11.1782,11.1139,11.169,282496.0
2016-08-18 14:00:00,12.15,12.15,12.12,12.14,179506.0,11.169,11.169,11.1415,11.1598,179506.0
2016-08-18 14:10:00,12.14,12.17,12.13,12.17,259278.0,11.1598,11.1874,11.1507,11.1874,259278.0
2016-08-18 14:20:00,12.17,12.18,12.15,12.16,289600.0,11.1874,11.1966,11.169,11.1782,289600.0
2016-08-18 14:30:00,12.16,12.16,12.12,12.15,219009.0,11.1782,11.1782,11.1415,11.169,219009.0
2016-08-18 14:40:00,12.16,12.2,12.15,12.2,592280.0,11.1782,11.215,11.169,11.215,592280.0
2016-08-18 14:50:00,12.2,12.21,12.19,12.2,335300.0,11.215,11.2242,11.2058,11.215,335300.0
2016-08-18 15:00:00,12.21,12.21,12.19,12.21,318657.0,11.2242,11.2242,11.2058,11.2242,318657.0
2016-08-18 15:10:00,12.2,12.21,12.17,12.2,294986.0,11.215,11.2242,11.1874,11.215,294986.0
2016-08-18 15:20:00,12.2,12.21,12.19,12.2,289178.0,11.215,11.2242,11.2058,11.215,289178.0
2016-08-18 15:30:00,12.2,12.2,12.19,12.19,262083.0,11.215,11.215,11.2058,11.2058,262083.0
2016-08-18 15:40:00,12.19,12.21,12.17,12.2,851544.0,11.2058,11.2242,11.1874,11.215,851544.0
2016-08-18 15:50:00,12.2,12.27,12.2,12.22,3193340.0,11.215,11.2793,11.215,11.2334,3193340.0
2016-08-19 09:30:00,12.06,12.08,11.94,11.96,1839499.0,11.0863,11.1047,10.976,10.9944,1839499.0
2016-08-19 09:40:00,11.96,12.02,11.92,11.95,1012865.0,10.9944,11.0495,10.9576,10.9852,1012865.0
2016-08-19 09:50:00,11.95,12.03,11.94,12.01,731432.0,10.9852,11.0587,10.976,11.0403,731432.0
2016-08-19 10:00:00,12.0,12.03,11.97,11.98,692437.0,11.0311,11.0587,11.0036,11.0128,692437.0
2016-08-19 10:10:00,11.98,11.98,11.94,11.98,639619.0,11.0128,11.0128,10.976,11.0128,639619.0
2016-08-19 10:20:00,11.98,12.02,11.97,12.02,373455.0,11.0128,11.0495,11.0036,11.0495,373455.0
2016-08-19 10:30:00,12.01,12.05,12.01,12.02,347713.0,11.0403,11.0771,11.0403,11.0495,347713.0
2016-08-19 10:40:00,12.03,12.05,12.01,12.03,290721.0,11.0587,11.0771,11.0403,11.0587,290721.0
2016-08-19 10:50:00,12.04,12.06,12.03,12.04,336662.0,11.0679,11.0863,11.0587,11.0679,336662.0
2016-08-19 11:00:00,12.04,12.05,11.99,12.03,381439.0,11.0679,11.0771,11.022,11.0587,381439.0
2016-08-19 11:10:00,12.03,12.05,12.02,12.04,200360.0,11.0587,11.0771,11.0495,11.0679,200360.0
2016-08-19 11:20:00,12.04,12.07,12.02,12.07,543320.0,11.0679,11.0955,11.0495,11.0955,543320.0
2016-08-19 11:30:00,12.07,12.07,11.98,11.98,314307.0,11.0955,11.0955,11.0128,11.0128,314307.0
2016-08-19 11:40:00,11.99,12.01,11.98,11.99,238955.0,11.022,11.0403,11.0128,11.022,238955.0
2016-08-19 11:50:00,11.98,12.01,11.95,12.01,363508.0,11.0128,11.0403,10.9852,11.0403,363508.0
2016-08-19 12:00:00,12.01,12.01,11.98,12.01,188228.0,11.0403,11.0403,11.0128,11.0403,188228.0
2016-08-19 12:10:00,12.01,12.01,11.95,11.97,366736.0,11.0403,11.0403,10.9852,11.0036,366736.0
2016-08-19 12:20:00,11.96,11.98,11.95,11.96,226881.0,10.9944,11.0128,10.9852,10.9944,226881.0
2016-08-19 12:30:00,11.96,11.99,11.95,11.96,300773.0,10.9944,11.022,10.9852,10.9944,300773.0
2016-08-19 12:40:00,11.96,11.97,11.95,11.95,230987.0,10.9944,11.0036,10.9852,10.9852,230987.0
2016-08-19 12:50:00,11.95,11.96,11.89,11.9,633208.0,10.9852,10.9944,10.93,10.9392,633208.0
2016-08-19 13:00:00,11.89,11.91,11.89,11.91,188388.0,10.93,10.9484,10.93,10.9484,188388.0
2016-08-19 13:10:00,11.91,11.92,11.89,11.89,220347.0,10.9484,10.9576,10.93,10.93,220347.0
2016-08-19 13:20:00,11.9,11.9,11.89,11.9,237649.0,10.9392,10.9392,10.93,10.9392,237649.0
2016-08-19 13:30:00,11.9,11.92,11.89,11.91,300277.0,10.9392,10.9576,10.93,10.9484,300277.0
2016-08-19 13:40:00,11.91,11.92,11.89,11.92,138762.0,10.9484,10.9576,10.93,10.9576,138762.0
2016-08-19 13:50:00,11.92,11.93,11.9,11.92,204375.0,10.9576,10.9668,10.9392,10.9576,204375.0
2016-08-19 14:00:00,11.92,11.96,11.91,11.96,191567.0,10.9576,10.9944,10.9484,10.9944,191567.0
2016-08-19 14:10:00,11.96,11.97,11.94,11.97,178842.0,10.9944,11.0036,10.976,11.0036,178842.0
2016-08-19 14:20:00,11.96,11.97,11.94,11.95,264065.0,10.9944,11.0036,10.976,10.9852,264065.0
2016-08-19 14:30:00,11.95,11.96,11.94,11.96,135755.0,10.9852,10.9944,10.976,10.9944,135755.0
2016-08-19 14:40:00,11.96,11.96,11.95,11.95,131967.0,10.9944,10.9944,10.9852,10.9852,131967.0
2016-08-19 14:50:00,11.95,11.96,11.94,11.94,189420.0,10.9852,10.9944,10.976,10.976,189420.0
2016-08-19 15:00:00,11.94,11.95,11.94,11.94,118134.0,10.976,10.9852,10.976,10.976,118134.0
2016-08-19 15:10:00,11.95,11.95,11.92,11.93,318221.0,10.9852,10.9852,10.9576,10.9668,318221.0
2016-08-19 15:20:00,11.93,11.99,11.92,11.98,615671.0,10.9668,11.022,10.9576,11.0128,615671.0
2016-08-19 15:30:00,11.98,12.01,11.97,12.0,469980.0,11.0128,11.0403,11.0036,11.0311,469980.0
2016-08-19 15:40:00,12.0,12.01,11.99,12.0,566067.0,11.0311,11.0403,11.022,11.0311,566067.0
2016-08-19 15:50:00,12.0,12.0,11.96,11.97,1470535.0,11.0311,11.0311,10.9944,11.0036,1470535.0
2016-08-22 09:30:00,11.75,11.75,11.51,11.61,2301180.0,10.8013,10.8013,10.5807,10.6726,2301180.0
2016-08-22 09:40:00,11.62,11.72,11.58,11.67,899899.0,10.6818,10.7738,10.6451,10.7278,899899.0
2016-08-22 09:50:00,11.66,11.78,11.64,11.77,959440.0,10.7186,10.8289,10.7002,10.8197,959440.0
2016-08-22 10:00:00,11.77,11.79,11.72,11.79,611438.0,10.8197,10.8381,10.7738,10.8381,611438.0
2016-08-22 10:10:00,11.79,11.93,11.78,11.9,1097384.0,10.8381,10.9668,10.8289,10.9392,1097384.0
2016-08-22 10:20:00,11.91,11.92,11.74,11.75,896201.0,10.9484,10.9576,10.7921,10.8013,896201.0
2016-08-22 10:30:00,11.76,11.8,11.73,11.73,512851.0,10.8105,10.8473,10.7829,10.7829,512851.0
2016-08-22 10:40:00,11.73,11.74,11.67,11.73,1209555.0,10.7829,10.7921,10.7278,10.7829,1209555.0
2016-08-22 10:50:00,11.73,11.74,11.69,11.71,552732.0,10.7829,10.7921,10.7462,10.7646,552732.0
2016-08-22 11:00:00,11.71,11.73,11.7,11.7,266179.0,10.7646,10.7829,10.7554,10.7554,266179.0
2016-08-22 11:10:00,11.7,11.71,11.65,11.67,541488.0,10.7554,10.7646,10.7094,10.7278,541488.0
2016-08-22 11:20:00,11.67,11.68,11.65,11.66,334228.0,10.7278,10.737,10.7094,10.7186,334228.0
2016-08-22 11:30:00,11.65,11.71,11.64,11.68,640666.0,10.7094,10.7646,10.7002,10.737,640666.0
2016-08-22 11:40:00,11.69,11.71,11.68,11.69,235058.0,10.7462,10.7646,10.737,10.7462,235058.0
2016-08-22 11:50:00,11.69,11.77,11.69,11.77,404942.0,10.7462,10.8197,10.7462,10.8197,404942.0
2016-08-22 12:00:00,11.77,11.77,11.72,11.73,335892.0,10.8197,10.8197,10.7738,10.7829,335892.0
2016-08-22 12:10:00,11.74,11.75,11.71,11.74,151784.0,10.7921,10.8013,10.7646,10.7921,151784.0
2016-08-22 12:20:00,11.74,11.79,11.73,11.74,509402.0,10.7921,10.8381,10.7829,10.7921,509402.0
2016-08-22 12:30:00,11.74,11.76,11.73,11.74,186095.0,10.7921,10.8105,10.7829,10.7921,186095.0
2016-08-22 12:40:00,11.75,11.76,11.71,11.75,307424.0,10.8013,10.8105,10.7646,10.8013,307424.0
2016-08-22 12:50:00,11.74,11.76,11.73,11.75,134344.0,10.7921,10.8105,10.7829,10.8013,134344.0
2016-08-22 13:00:00,11.74,11.75,11.74,11.75,71262.0,10.7921,10.8013,10.7921,10.8013,71262.0
2016-08-22 13:10:00,11.75,11.75,11.74,11.75,44860.0,10.8013,10.8013,10.7921,10.8013,44860.0
2016-08-22 13:20:00,11.75,11.76,11.7,11.71,300998.0,10.8013,10.8105,10.7554,10.7646,300998.0
2016-08-22 13:30:00,11.71,11.74,11.69,11.73,253334.0,10.7646,10.7921,10.7462,10.7829,253334.0
2016-08-22 13:40:00,11.72,11.79,11.72,11.78,292741.0,10.7738,10.8381,10.7738,10.8289,292741.0
2016-08-22 13:50:00,11.77,11.78,11.76,11.76,139740.0,10.8197,10.8289,10.8105,10.8105,139740.0
2016-08-22 14:00:00,11.77,11.8,11.76,11.79,265305.0,10.8197,10.8473,10.8105,10.8381,265305.0
2016-08-22 14:10:00,11.78,11.79,11.75,11.77,448341.0,10.8289,10.8381,10.8013,10.8197,448341.0
2016-08-22 14:20:00,11.77,11.78,11.73,11.74,432571.0,10.8197,10.8289,10.7829,10.7921,432571.0
2016-08-22 14:30:00,11.74,11.77,11.71,11.76,275258.0,10.7921,10.8197,10.7646,10.8105,275258.0
2016-08-22 14:40:00,11.76,11.77,11.75,11.77,171097.0,10.8105,10.8197,10.8013,10.8197,171097.0
2016-08-22 14:50:00,11.77,11.8,11.76,11.8,165838.0,10.8197,10.8473,10.8105,10.8473,165838.0
2016-08-22 15:00:00,11.79,11.82,11.78,11.82,479554.0,10.8381,10.8657,10.8289,10.8657,479554.0
2016-08-22 15:10:00,11.82,11.82,11.79,11.8,255785.0,10.8657,10.8657,10.8381,10.8473,255785.0
2016-08-22 15:20:00,11.8,11.82,11.8,11.82,164071.0,10.8473,10.8657,10.8473,10.8657,164071.0
2016-08-22 15:30:00,11.82,11.83,11.81,11.83,315092.0,10.8657,10.8749,10.8565,10.8749,315092.0
2016-08-22 15:40:00,11.83,11.87,11.82,11.84,679343.0,10.8749,10.9116,10.8657,10.8841,679343.0
2016-08-22 15:50:00,11.85,11.85,11.82,11.82,1094102.0,10.8933,10.8933,10.8657,10.8657,1094102.0
2016-08-23 09:30:00,11.95,12.02,11.92,11.96,1169294.0,10.9852,11.0495,10.9576,10.9944,1169294.0
2016-08-23 09:40:00,11.95,11.97,11.79,11.8,1856973.0,10.9852,11.0036,10.8381,10.8473,1856973.0
2016-08-23 09:50:00,11.8,11.91,11.8,11.9,552826.0,10.8473,10.9484,10.8473,10.9392,552826.0
2016-08-23 10:00:00,11.91,11.97,11.91,11.94,565031.0,10.9484,11.0036,10.9484,10.976,565031.0
2016-08-23 10:10:00,11.93,11.95,11.82,11.82,653343.0,10.9668,10.9852,10.8657,10.8657,653343.0
2016-08-23 10:20:00,11.83,11.87,11.8,11.86,1315238.0,10.8749,10.9116,10.8473,10.9025,1315238.0
2016-08-23 10:30:00,11.85,12.04,11.85,12.01,1504566.0,10.8933,11.0679,10.8933,11.0403,1504566.0
2016-08-23 10:40:00,12.02,12.1,11.95,12.09,1298336.0,11.0495,11.1231,10.9852,11.1139,1298336.0
2016-08-23 10:50:00,12.1,12.18,12.07,12.15,1669153.0,11.1231,11.1966,11.0955,11.169,1669153.0
2016-08-23 11:00:00,12.15,12.2,12.08,12.09,1247352.0,11.169,11.215,11.1047,11.1139,1247352.0
2016-08-23 11:10:00,12.09,12.16,12.08,12.15,648920.0,11.1139,11.1782,11.1047,11.169,648920.0
2016-08-23 11:20:00,12.15,12.18,12.13,12.14,550138.0,11.169,11.1966,11.1507,11.1598,550138.0
2016-08-23 11:30:00,12.15,12.15,12.08,12.13,866188.0,11.169,11.169,11.1047,11.1507,866188.0
2016-08-23 11:40:00,12.13,12.15,12.06,12.1,857817.0,11.1507,11.169,11.0863,11.1231,857817.0
2016-08-23 11:50:00,12.1,12.11,11.99,11.99,411630.0,11.1231,11.1323,11.022,11.022,411630.0
2016-08-23 12:00:00,12.0,12.04,11.97,12.0,357591.0,11.0311,11.0679,11.0036,11.0311,357591.0
2016-08-23 12:10:00,12.01,12.04,11.99,11.99,287531.0,11.0403,11.0679,11.022,11.022,287531.0
2016-08-23 12:20:00,11.99,12.01,11.98,11.98,207983.0,11.022,11.0403,11.0128,11.0128,207983.0
2016-08-23 12:30:00,11.98,12.06,11.98,12.03,251476.0,11.0128,11.0863,11.0128,11.0587,251476.0
2016-08-23 12:40:00,12.04,12.08,12.03,12.08,213180.0,11.0679,11.1047,11.0587,11.1047,213180.0
2016-08-23 12:50:00,12.07,12.09,12.02,12.05,228176.0,11.0955,11.1139,11.0495,11.0771,228176.0
2016-08-23 13:00:00,12.05,12.08,12.01,12.04,226990.0,11.0771,11.1047,11.0403,11.0679,226990.0
2016-08-23 13:10:00,12.03,12.08,12.03,12.07,269720.0,11.0587,11.1047,11.0587,11.0955,269720.0
2016-08-23 13:20:00,12.07,12.09,12.07,12.09,108229.0,11.0955,11.1139,11.0955,11.1139,108229.0
2016-08-23 13:30:00,12.09,12.09,12.05,12.05,152419.0,11.1139,11.1139,11.0771,11.0771,152419.0
2016-08-23 13:40:00,12.05,12.09,12.05,12.09,220393.0,11.0771,11.1139,11.0771,11.1139,220393.0
2016-08-23 13:50:00,12.09,12.12,12.06,12.11,418754.0,11.1139,11.1415,11.0863,11.1323,418754.0
2016-08-23 14:00:00,12.11,12.12,12.07,12.08,816467.0,11.1323,11.1415,11.0955,11.1047,816467.0
2016-08-23 14:10:00,12.07,12.08,12.05,12.05,404909.0,11.0955,11.1047,11.0771,11.0771,404909.0
2016-08-23 14:20:00,12.05,12.06,12.05,12.05,141190.0,11.0771,11.0863,11.0771,11.0771,141190.0
2016-08-23 14:30:00,12.05,12.06,12.03,12.03,255412.0,11.0771,11.0863,11.0587,11.0587,255412.0
2016-08-23 14:40:00,12.03,12.04,12.02,12.02,205927.0,11.0587,11.0679,11.0495,11.0495,205927.0
2016-08-23 14:50:00,12.03,12.05,12.0,12.04,331129.0,11.0587,11.0771,11.0311,11.0679,331129.0
2016-08-23 15:00:00,12.04,12.07,12.03,12.04,265947.0,11.0679,11.0955,11.0587,11.0679,265947.0
2016-08-23 15:10:00,12.04,12.04,12.02,12.02,212614.0,11.0679,11.0679,11.0495,11.0495,212614.0
2016-08-23 15:20:00,12.02,12.04,12.01,12.02,227896.0,11.0495,11.0679,11.0403,11.0495,227896.0
2016-08-23 15:30:00,12.03,12.03,12.0,12.01,378232.0,11.0587,11.0587,11.0311,11.0403,378232.0
2016-08-23 15:40:00,12.01,12.01,11.99,11.99,539673.0,11.0403,11.0403,11.022,11.022,539673.0
2016-08-23 15:50:00,11.99,12.01,11.95,11.98,1705409.0,11.022,11.0403,10.9852,11.0128,1705409.0
2016-08-24 09:30:00,11.82,11.86,11.71,11.76,2505795.0,10.8657,10.9025,10.7646,10.8105,2505795.0
2016-08-24 09:40:00,11.76,11.84,11.71,11.82,1365146.0,10.8105,10.8841,10.7646,10.8657,1365146.0
2016-08-24 09:50:00,11.82,11.84,11.68,11.69,1194262.0,10.8657,10.8841,10.737,10.7462,1194262.0
2016-08-24 10:00:00,11.69,11.74,11.63,11.64,1375306.0,10.7462,10.7921,10.691,10.7002,1375306.0
2016-08-24 10:10:00,11.63,11.67,11.6,11.62,1326484.0,10.691,10.7278,10.6634,10.6818,1326484.0
2016-08-24 10:20:00,11.62,11.63,11.54,11.58,1245139.0,10.6818,10.691,10.6083,10.6451,1245139.0
2016-08-24 10:30:00,11.57,11.59,11.53,11.53,963236.0,10.6359,10.6543,10.5991,10.5991,963236.0
2016-08-24 10:40:00,11.53,11.57,11.52,11.54,958064.0,10.5991,10.6359,10.5899,10.6083,958064.0
2016-08-24 10:50:00,11.54,11.59,11.51,11.56,1039398.0,10.6083,10.6543,10.5807,10.6267,1039398.0
2016-08-24 11:00:00,11.56,11.63,11.55,11.61,641032.0,10.6267,10.691,10.6175,10.6726,641032.0
2016-08-24 11:10:00,11.61,11.62,11.55,11.56,501379.0,10.6726,10.6818,10.6175,10.6267,501379.0
2016-08-24 11:20:00,11.55,11.58,11.54,11.57,881770.0,10.6175,10.6451,10.6083,10.6359,881770.0
2016-08-24 11:30:00,11.57,11.58,11.48,11.48,1074238.0,10.6359,10.6451,10.5531,10.5531,1074238.0
2016-08-24 11:40:00,11.48,11.5,11.4,11.4,1122565.0,10.5531,10.5715,10.4796,10.4796,1122565.0
2016-08-24 11:50:00,11.41,11.42,11.36,11.39,1629241.0,10.4888,10.498,10.4428,10.4704,1629241.0
2016-08-24 12:00:00,11.38,11.39,11.3,11.31,1155848.0,10.4612,10.4704,10.3877,10.3969,1155848.0
2016-08-24 12:10:00,11.32,11.37,11.32,11.34,999127.0,10.406,10.452,10.406,10.4244,999127.0
2016-08-24 12:20:00,11.35,11.35,11.27,11.29,1138111.0,10.4336,10.4336,10.3601,10.3785,1138111.0
2016-08-24 12:30:00,11.29,11.33,11.29,11.33,734678.0,10.3785,10.4152,10.3785,10.4152,734678.0
2016-08-24 12:40:00,11.32,11.33,11.3,11.32,460549.0,10.406,10.4152,10.3877,10.406,460549.0
2016-08-24 12:50:00,11.32,11.38,11.31,11.37,481298.0,10.406,10.4612,10.3969,10.452,481298.0
2016-08-24 13:00:00,11.37,11.41,11.33,11.41,599269.0,10.452,10.4888,10.4152,10.4888,599269.0
2016-08-24 13:10:00,11.41,11.43,11.39,11.4,571890.0,10.4888,10.5072,10.4704,10.4796,571890.0
2016-08-24 13:20:00,11.4,11.4,11.36,11.38,293378.0,10.4796,10.4796,10.4428,10.4612,293378.0
2016-08-24 13:30:00,11.37,11.38,11.35,11.35,255106.0,10.452,10.4612,10.4336,10.4336,255106.0
2016-08-24 13:40:00,11.36,11.36,11.32,11.34,412267.0,10.4428,10.4428,10.406,10.4244,412267.0
2016-08-24 13:50:00,11.33,11.36,11.33,11.34,338641.0,10.4152,10.4428,10.4152,10.4244,338641.0
2016-08-24 14:00:00,11.33,11.34,11.24,11.29,1116519.0,10.4152,10.4244,10.3325,10.3785,1116519.0
2016-08-24 14:10:00,11.28,11.33,11.25,11.3,619736.0,10.3693,10.4152,10.3417,10.3877,619736.0
2016-08-24 14:20:00,11.31,11.31,11.21,11.24,1569019.0,10.3969,10.3969,10.3049,10.3325,1569019.0
2016-08-24 14:30:00,11.25,11.26,11.21,11.22,1091457.0,10.3417,10.3509,10.3049,10.3141,1091457.0
2016-08-24 14:40:00,11.23,11.25,11.2,11.2,891391.0,10.3233,10.3417,10.2957,10.2957,891391.0
2016-08-24 14:50:00,11.21,11.23,11.14,11.22,1218317.0,10.3049,10.3233,10.2406,10.3141,1218317.0
2016-08-24 15:00:00,11.21,11.22,11.08,11.09,1206981.0,10.3049,10.3141,10.1854,10.1946,1206981.0
2016-08-24 15:10:00,11.09,11.1,11.04,11.06,950068.0,10.1946,10.2038,10.1487,10.167,950068.0
2016-08-24 15:20:00,11.06,11.1,11.05,11.1,1094965.0,10.167,10.2038,10.1578,10.2038,1094965.0
2016-08-24 15:30:00,11.09,11.15,11.06,11.09,1830613.0,10.1946,10.2498,10.167,10.1946,1830613.0
2016-08-24 15:40:00,11.09,11.14,11.09,11.13,1870210.0,10.1946,10.2406,10.1946,10.2314,1870210.0
2016-08-24 15:50:00,11.13,11.13,11.08,11.09,3139672.0,10.2314,10.2314,10.1854,10.1946,3139672.0
2016-08-25 09:30:00,11.08,11.3,11.02,11.26,2146778.0,10.1854,10.3877,10.1303,10.3509,2146778.0
2016-08-25 09:40:00,11.26,11.27,11.16,11.23,1393160.0,10.3509,10.3601,10.259,10.3233,1393160.0
2016-08-25 09:50:00,11.22,11.22,11.13,11.15,1018700.0,10.3141,10.3141,10.2314,10.2498,1018700.0
2016-08-25 10:00:00,11.15,11.26,11.13,11.21,931235.0,10.2498,10.3509,10.2314,10.3049,931235.0
2016-08-25 10:10:00,11.22,11.22,11.11,11.12,528300.0,10.3141,10.3141,10.213,10.2222,528300.0
2016-08-25 10:20:00,11.12,11.13,11.08,11.1,1015717.0,10.2222,10.2314,10.1854,10.2038,1015717.0
2016-08-25 10:30:00,11.1,11.13,11.01,11.04,752681.0,10.2038,10.2314,10.1211,10.1487,752681.0
2016-08-25 10:40:00,11.04,11.11,11.03,11.09,464692.0,10.1487,10.213,10.1395,10.1946,464692.0
2016-08-25 10:50:00,11.09,11.1,10.99,10.99,1353926.0,10.1946,10.2038,10.1027,10.1027,1353926.0
2016-08-25 11:00:00,11.0,11.03,10.98,11.0,1129753.0,10.1119,10.1395,10.0935,10.1119,1129753.0
2016-08-25 11:10:00,11.0,11.03,10.98,11.02,566025.0,10.1119,10.1395,10.0935,10.1303,566025.0
2016-08-25 11:20:00,11.03,11.06,11.01,11.05,641139.0,10.1395,10.167,10.1211,10.1578,641139.0
2016-08-25 11:30:00,11.05,11.06,11.0,11.01,715889.0,10.1578,10.167,10.1119,10.1211,715889.0
2016-08-25 11:40:00,11.01,11.03,10.98,10.98,669245.0,10.1211,10.1395,10.0935,10.0935,669245.0
2016-08-25 11:50:00,10.99,10.99,10.93,10.96,718029.0,10.1027,10.1027,10.0475,10.0751,718029.0
2016-08-25 12:00:00,10.96,10.96,10.93,10.94,220024.0,10.0751,10.0751,10.0475,10.0567,220024.0
2016-08-25 12:10:00,10.93,10.96,10.9,10.96,500012.0,10.0475,10.0751,10.02,10.0751,500012.0
2016-08-25 12:20:00,10.96,11.01,10.95,10.97,524861.0,10.0751,10.1211,10.0659,10.0843,524861.0
2016-08-25 12:30:00,10.97,11.01,10.96,10.99,377121.0,10.0843,10.1211,10.0751,10.1027,377121.0
2016-08-25 12:40:00,10.99,11.0,10.93,10.93,392158.0,10.1027,10.1119,10.0475,10.0475,392158.0
2016-08-25 12:50:00,10.93,10.95,10.92,10.94,272507.0,10.0475,10.0659,10.0383,10.0567,272507.0
2016-08-25 13:00:00,10.94,10.96,10.91,10.93,465750.0,10.0567,10.0751,10.0292,10.0475,465750.0
2016-08-25 13:10:00,10.93,10.95,10.91,10.93,322865.0,10.0475,10.0659,10.0292,10.0475,322865.0
2016-08-25 13:20:00,10.93,10.97,10.93,10.95,978918.0,10.0475,10.0843,10.0475,10.0659,978918.0
2016-08-25 13:30:00,10.95,10.96,10.91,10.92,608943.0,10.0659,10.0751,10.0292,10.0383,608943.0
2016-08-25 13:40:00,10.92,10.93,10.9,10.91,504201.0,10.0383,10.0475,10.02,10.0292,504201.0
2016-08-25 13:50:00,10.91,10.93,10.89,10.93,1019261.0,10.0292,10.0475,10.0108,10.0475,1019261.0
2016-08-25 14:00:00,10.92,10.94,10.91,10.92,413994.0,10.0383,10.0567,10.0292,10.0383,413994.0
2016-08-25 14:10:00,10.92,10.93,10.91,10.93,241708.0,10.0383,10.0475,10.0292,10.0475,241708.0
2016-08-25 14:20:00,10.93,11.0,10.92,11.0,457945.0,10.0475,10.1119,10.0383,10.1119,457945.0
2016-08-25 14:30:00,11.0,11.03,10.97,10.97,466840.0,10.1119,10.1395,10.0843,10.0843,466840.0
2016-08-25 14:40:00,10.97,11.0,10.97,10.98,326847.0,10.0843,10.1119,10.0843,10.0935,326847.0
2016-08-25 14:50:00,10.98,11.02,10.97,11.02,965698.0,10.0935,10.1303,10.0843,10.1303,965698.0
2016-08-25 15:00:00,11.02,11.07,10.99,11.06,923155.0,10.1303,10.1762,10.1027,10.167,923155.0
2016-08-25 15:10:00,11.07,11.12,11.06,11.09,689857.0,10.1762,10.2222,10.167,10.1946,689857.0
2016-08-25 15:20:00,11.09,11.11,11.08,11.1,442859.0,10.1946,10.213,10.1854,10.2038,442859.0
2016-08-25 15:30:00,11.1,11.11,11.06,11.08,704538.0,10.2038,10.213,10.167,10.1854,704538.0
2016-08-25 15:40:00,11.08,11.08,11.05,11.07,589125.0,10.1854,10.1854,10.1578,10.1762,589125.0
2016-08-25 15:50:00,11.07,11.09,11.06,11.08,1996764.0,10.1762,10.1946,10.167,10.1854,1996764.0
2016-08-26 09:30:00,11.24,11.35,11.2,11.27,1720747.0,10.3325,10.4336,10.2957,10.3601,1720747.0
2016-08-26 09:40:00,11.28,11.31,11.18,11.21,928958.0,10.3693,10.3969,10.2774,10.3049,928958.0
2016-08-26 09:50:00,11.2,11.23,11.16,11.21,578733.0,10.2957,10.3233,10.259,10.3049,578733.0
2016-08-26 10:00:00,11.21,11.21,11.01,11.21,1412622.0,10.3049,10.3049,10.1211,10.3049,1412622.0
2016-08-26 10:10:00,11.22,11.45,11.17,11.44,1983634.0,10.3141,10.5256,10.2682,10.5164,1983634.0
2016-08-26 10:20:00,11.44,11.58,11.4,11.53,2636904.0,10.5164,10.6451,10.4796,10.5991,2636904.0
2016-08-26 10:30:00,11.54,11.54,11.42,11.46,731001.0,10.6083,10.6083,10.498,10.5347,731001.0
2016-08-26 10:40:00,11.46,11.47,11.32,11.4,897881.0,10.5347,10.5439,10.406,10.4796,897881.0
2016-08-26 10:50:00,11.39,11.45,11.33,11.41,967224.0,10.4704,10.5256,10.4152,10.4888,967224.0
2016-08-26 11:00:00,11.4,11.45,11.34,11.43,646045.0,10.4796,10.5256,10.4244,10.5072,646045.0
2016-08-26 11:10:00,11.43,11.48,11.38,11.42,575648.0,10.5072,10.5531,10.4612,10.498,575648.0
2016-08-26 11:20:00,11.42,11.49,11.41,11.45,396159.0,10.498,10.5623,10.4888,10.5256,396159.0
2016-08-26 11:30:00,11.45,11.46,11.31,11.32,488199.0,10.5256,10.5347,10.3969,10.406,488199.0
2016-08-26 11:40:00,11.32,11.35,11.28,11.3,959261.0,10.406,10.4336,10.3693,10.3877,959261.0
2016-08-26 11:50:00,11.31,11.31,11.17,11.22,881873.0,10.3969,10.3969,10.2682,10.3141,881873.0
2016-08-26 12:00:00,11.21,11.22,11.04,11.11,1095486.0,10.3049,10.3141,10.1487,10.213,1095486.0
2016-08-26 12:10:00,11.11,11.11,11.05,11.07,736440.0,10.213,10.213,10.1578,10.1762,736440.0
2016-08-26 12:20:00,11.06,11.13,11.05,11.13,527953.0,10.167,10.2314,10.1578,10.2314,527953.0
2016-08-26 12:30:00,11.12,11.16,11.07,11.13,463953.0,10.2222,10.259,10.1762,10.2314,463953.0
2016-08-26 12:40:00,11.14,11.17,11.12,11.16,312197.0,10.2406,10.2682,10.2222,10.259,312197.0
2016-08-26 12:50:00,11.16,11.21,11.14,11.17,604569.0,10.259,10.3049,10.2406,10.2682,604569.0
2016-08-26 13:00:00,11.16,11.18,11.1,11.12,481626.0,10.259,10.2774,10.2038,10.2222,481626.0
2016-08-26 13:10:00,11.12,11.15,11.07,11.07,264845.0,10.2222,10.2498,10.1762,10.1762,264845.0
2016-08-26 13:20:00,11.08,11.1,11.06,11.09,291833.0,10.1854,10.2038,10.167,10.1946,291833.0
2016-08-26 13:30:00,11.08,11.09,11.04,11.04,377524.0,10.1854,10.1946,10.1487,10.1487,377524.0
2016-08-26 13:40:00,11.04,11.05,11.0,11.01,509903.0,10.1487,10.1578,10.1119,10.1211,509903.0
2016-08-26 13:50:00,11.01,11.06,10.98,11.05,777029.0,10.1211,10.167,10.0935,10.1578,777029.0
2016-08-26 14:00:00,11.05,11.06,11.01,11.02,321256.0,10.1578,10.167,10.1211,10.1303,321256.0
2016-08-26 14:10:00,11.02,11.03,10.96,10.97,468679.0,10.1303,10.1395,10.0751,10.0843,468679.0
2016-08-26 14:20:00,10.97,11.01,10.92,10.92,605274.0,10.0843,10.1211,10.0383,10.0383,605274.0
2016-08-26 14:30:00,10.93,10.93,10.85,10.88,827322.0,10.0475,10.0475,9.974,10.0016,827322.0
2016-08-26 14:40:00,10.87,10.89,10.82,10.87,595939.0,9.9924,10.0108,9.9464,9.9924,595939.0
2016-08-26 14:50:00,10.87,10.9,10.84,10.88,514968.0,9.9924,10.02,9.9648,10.0016,514968.0
2016-08-26 15:00:00,10.87,10.88,10.82,10.85,537064.0,9.9924,10.0016,9.9464,9.974,537064.0
2016-08-26 15:10:00,10.85,10.87,10.83,10.85,503824.0,9.974,9.9924,9.9556,9.974,503824.0
2016-08-26 15:20:00,10.86,10.9,10.83,10.88,588279.0,9.9832,10.02,9.9556,10.0016,588279.0
2016-08-26 15:30:00,10.87,10.96,10.87,10.93,693832.0,9.9924,10.0751,9.9924,10.0475,693832.0
2016-08-26 15:40:00,10.93,10.95,10.86,10.88,887455.0,10.0475,10.0659,9.9832,10.0016,887455.0
2016-08-26 15:50:00,10.88,10.89,10.86,10.89,1932098.0,10.0016,10.0108,9.9832,10.0108,1932098.0
2016-08-29 09:30:00,10.82,10.99,10.8,10.95,1403692.0,9.9464,10.1027,9.928,10.0659,1403692.0
2016-08-29 09:40:00,10.95,11.04,10.94,11.03,872682.0,10.0659,10.1487,10.0567,10.1395,872682.0
2016-08-29 09:50:00,11.03,11.05,10.95,10.98,674162.0,10.1395,10.1578,10.0659,10.0935,674162.0
2016-08-29 10:00:00,10.99,11.02,10.94,11.01,784597.0,10.1027,10.1303,10.0567,10.1211,784597.0
2016-08-29 10:10:00,11.02,11.04,10.99,11.01,427834.0,10.1303,10.1487,10.1027,10.1211,427834.0
2016-08-29 10:20:00,11.01,11.02,10.97,11.0,320662.0,10.1211,10.1303,10.0843,10.1119,320662.0
2016-08-29 10:30:00,11.01,11.01,10.85,10.9,888528.0,10.1211,10.1211,9.974,10.02,888528.0
2016-08-29 10:40:00,10.89,10.98,10.89,10.97,320588.0,10.0108,10.0935,10.0108,10.0843,320588.0
2016-08-29 10:50:00,10.97,11.0,10.94,10.98,401518.0,10.0843,10.1119,10.0567,10.0935,401518.0
2016-08-29 11:00:00,10.99,11.01,10.96,11.0,443864.0,10.1027,10.1211,10.0751,10.1119,443864.0
2016-08-29 11:10:00,11.0,11.01,10.97,10.98,260537.0,10.1119,10.1211,10.0843,10.0935,260537.0
2016-08-29 11:20:00,10.99,11.04,10.98,11.01,432259.0,10.1027,10.1487,10.0935,10.1211,432259.0
2016-08-29 11:30:00,11.01,11.03,11.0,11.01,275506.0,10.1211,10.1395,10.1119,10.1211,275506.0
2016-08-29 11:40:00,11.01,11.07,11.0,11.05,562153.0,10.1211,10.1762,10.1119,10.1578,562153.0
2016-08-29 11:50:00,11.05,11.1,11.05,11.05,474011.0,10.1578,10.2038,10.1578,10.1578,474011.0
2016-08-29 12:00:00,11.06,11.1,11.05,11.08,211000.0,10.167,10.2038,10.1578,10.1854,211000.0
2016-08-29 12:10:00,11.08,11.1,11.05,11.05,222375.0,10.1854,10.2038,10.1578,10.1578,222375.0
2016-08-29 12:20:00,11.05,11.08,11.03,11.06,231050.0,10.1578,10.1854,10.1395,10.167,231050.0
2016-08-29 12:30:00,11.07,11.07,11.04,11.05,106017.0,10.1762,10.1762,10.1487,10.1578,106017.0
2016-08-29 12:40:00,11.06,11.1,11.05,11.09,230853.0,10.167,10.2038,10.1578,10.1946,230853.0
2016-08-29 12:50:00,11.09,11.1,11.08,11.08,126160.0,10.1946,10.2038,10.1854,10.1854,126160.0
2016-08-29 13:00:00,11.08,11.1,11.07,11.09,160828.0,10.1854,10.2038,10.1762,10.1946,160828.0
2016-08-29 13:10:00,11.09,11.1,11.08,11.08,327253.0,10.1946,10.2038,10.1854,10.1854,327253.0
2016-08-29 13:20:00,11.08,11.11,11.08,11.1,210416.0,10.1854,10.213,10.1854,10.2038,210416.0
2016-08-29 13:30:00,11.1,11.11,11.08,11.09,188160.0,10.2038,10.213,10.1854,10.1946,188160.0
2016-08-29 13:40:00,11.08,11.1,11.06,11.1,199772.0,10.1854,10.2038,10.167,10.2038,199772.0
2016-08-29 13:50:00,11.1,11.1,11.05,11.05,188765.0,10.2038,10.2038,10.1578,10.1578,188765.0
2016-08-29 14:00:00,11.05,11.07,11.04,11.05,290875.0,10.1578,10.1762,10.1487,10.1578,290875.0
2016-08-29 14:10:00,11.06,11.07,11.05,11.06,166504.0,10.167,10.1762,10.1578,10.167,166504.0
2016-08-29 14:20:00,11.07,11.11,11.06,11.1,650381.0,10.1762,10.213,10.167,10.2038,650381.0
2016-08-29 14:30:00,11.11,11.11,11.09,11.1,566191.0,10.213,10.213,10.1946,10.2038,566191.0
2016-08-29 14:40:00,11.1,11.1,11.08,11.09,250745.0,10.2038,10.2038,10.1854,10.1946,250745.0
2016-08-29 14:50:00,11.09,11.12,11.07,11.09,546900.0,10.1946,10.2222,10.1762,10.1946,546900.0
2016-08-29 15:00:00,11.09,11.09,11.04,11.04,253334.0,10.1946,10.1946,10.1487,10.1487,253334.0
2016-08-29 15:10:00,11.04,11.05,11.01,11.03,426659.0,10.1487,10.1578,10.1211,10.1395,426659.0
2016-08-29 15:20:00,11.02,11.04,10.95,10.96,423440.0,10.1303,10.1487,10.0659,10.0751,423440.0
2016-08-29 15:30:00,10.95,10.98,10.95,10.98,519069.0,10.0659,10.0935,10.0659,10.0935,519069.0
2016-08-29 15:40:00,10.98,11.0,10.97,10.97,499032.0,10.0935,10.1119,10.0843,10.0843,499032.0
2016-08-29 15:50:00,10.97,11.0,10.97,10.98,1373442.0,10.0843,10.1119,10.0843,10.0935,1373442.0
2016-08-30 09:30:00,10.94,10.96,10.76,10.79,1794772.0,10.0567,10.0751,9.8913,9.9188,1794772.0
2016-08-30 09:40:00,10.79,10.87,10.75,10.86,1213731.0,9.9188,9.9924,9.8821,9.9832,1213731.0
2016-08-30 09:50:00,10.86,10.97,10.82,10.88,1124997.0,9.9832,10.0843,9.9464,10.0016,1124997.0
2016-08-30 10:00:00,10.89,10.89,10.76,10.79,1308571.0,10.0108,10.0108,9.8913,9.9188,1308571.0
2016-08-30 10:10:00,10.79,10.81,10.7,10.71,1183735.0,9.9188,9.9372,9.8361,9.8453,1183735.0
2016-08-30 10:20:00,10.71,10.77,10.7,10.75,553573.0,9.8453,9.9005,9.8361,9.8821,553573.0
2016-08-30 10:30:00,10.75,10.76,10.67,10.7,868402.0,9.8821,9.8913,9.8085,9.8361,868402.0
2016-08-30 10:40:00,10.7,10.74,10.66,10.69,676235.0,9.8361,9.8729,9.7993,9.8269,676235.0
2016-08-30 10:50:00,10.69,10.75,10.66,10.74,789962.0,9.8269,9.8821,9.7993,9.8729,789962.0
2016-08-30 11:00:00,10.73,10.77,10.72,10.75,452216.0,9.8637,9.9005,9.8545,9.8821,452216.0
2016-08-30 11:10:00,10.75,10.77,10.71,10.72,402160.0,9.8821,9.9005,9.8453,9.8545,402160.0
2016-08-30 11:20:00,10.73,10.75,10.7,10.71,397520.0,9.8637,9.8821,9.8361,9.8453,397520.0
2016-08-30 11:30:00,10.71,10.71,10.65,10.68,505775.0,9.8453,9.8453,9.7901,9.8177,505775.0
2016-08-30 11:40:00,10.68,10.69,10.66,10.68,366037.0,9.8177,9.8269,9.7993,9.8177,366037.0
2016-08-30 11:50:00,10.68,10.7,10.66,10.67,364634.0,9.8177,9.8361,9.7993,9.8085,364634.0
2016-08-30 12:00:00,10.67,10.72,10.66,10.71,190527.0,9.8085,9.8545,9.7993,9.8453,190527.0
2016-08-30 12:10:00,10.7,10.71,10.69,10.71,199242.0,9.8361,9.8453,9.8269,9.8453,199242.0
2016-08-30 12:20:00,10.71,10.73,10.7,10.72,330553.0,9.8453,9.8637,9.8361,9.8545,330553.0
2016-08-30 12:30:00,10.72,10.72,10.7,10.71,218543.0,9.8545,9.8545,9.8361,9.8453,218543.0
2016-08-30 12:40:00,10.71,10.72,10.68,10.7,418283.0,9.8453,9.8545,9.8177,9.8361,418283.0
2016-08-30 12:50:00,10.7,10.7,10.67,10.68,306094.0,9.8361,9.8361,9.8085,9.8177,306094.0
2016-08-30 13:00:00,10.68,10.68,10.61,10.66,674650.0,9.8177,9.8177,9.7534,9.7993,674650.0
2016-08-30 13:10:00,10.66,10.67,10.64,10.65,243106.0,9.7993,9.8085,9.781,9.7901,243106.0
2016-08-30 13:20:00,10.65,10.65,10.63,10.63,175724.0,9.7901,9.7901,9.7718,9.7718,175724.0
2016-08-30 13:30:00,10.63,10.66,10.63,10.64,385731.0,9.7718,9.7993,9.7718,9.781,385731.0
2016-08-30 13:40:00,10.64,10.64,10.56,10.56,783294.0,9.781,9.781,9.7074,9.7074,783294.0
2016-08-30 13:50:00,10.57,10.57,10.53,10.57,608888.0,9.7166,9.7166,9.6798,9.7166,608888.0
2016-08-30 14:00:00,10.57,10.57,10.51,10.52,719932.0,9.7166,9.7166,9.6614,9.6706,719932.0
2016-08-30 14:10:00,10.52,10.53,10.45,10.45,1126362.0,9.6706,9.6798,9.6063,9.6063,1126362.0
2016-08-30 14:20:00,10.46,10.49,10.45,10.46,473249.0,9.6155,9.6431,9.6063,9.6155,473249.0
2016-08-30 14:30:00,10.46,10.52,10.46,10.51,562226.0,9.6155,9.6706,9.6155,9.6614,562226.0
2016-08-30 14:40:00,10.51,10.52,10.49,10.5,488298.0,9.6614,9.6706,9.6431,9.6523,488298.0
2016-08-30 14:50:00,10.5,10.54,10.49,10.51,676532.0,9.6523,9.689,9.6431,9.6614,676532.0
2016-08-30 15:00:00,10.51,10.52,10.46,10.51,638998.0,9.6614,9.6706,9.6155,9.6614,638998.0
2016-08-30 15:10:00,10.51,10.51,10.5,10.5,238776.0,9.6614,9.6614,9.6523,9.6523,238776.0
2016-08-30 15:20:00,10.51,10.51,10.48,10.5,475691.0,9.6614,9.6614,9.6339,9.6523,475691.0
2016-08-30 15:30:00,10.5,10.54,10.49,10.54,535177.0,9.6523,9.689,9.6431,9.689,535177.0
2016-08-30 15:40:00,10.54,10.55,10.49,10.5,1297621.0,9.689,9.6982,9.6431,9.6523,1297621.0
2016-08-30 15:50:00,10.49,10.58,10.49,10.55,2874834.0,9.6431,9.7258,9.6431,9.6982,2874834.0
2016-08-31 09:30:00,10.43,10.44,10.26,10.32,2385421.0,9.5879,9.5971,9.4316,9.4868,2385421.0
2016-08-31 09:40:00,10.31,10.51,10.31,10.51,1253001.0,9.4776,9.6614,9.4776,9.6614,1253001.0
2016-08-31 09:50:00,10.5,10.52,10.38,10.4,915590.0,9.6523,9.6706,9.5419,9.5603,915590.0
2016-08-31 10:00:00,10.39,10.46,10.38,10.44,559925.0,9.5511,9.6155,9.5419,9.5971,559925.0
2016-08-31 10:10:00,10.44,10.47,10.41,10.44,618753.0,9.5971,9.6247,9.5695,9.5971,618753.0
2016-08-31 10:20:00,10.44,10.47,10.39,10.39,399955.0,9.5971,9.6247,9.5511,9.5511,399955.0
2016-08-31 10:30:00,10.39,10.39,10.28,10.31,1148688.0,9.5511,9.5511,9.45,9.4776,1148688.0
2016-08-31 10:40:00,10.32,10.33,10.24,10.25,973652.0,9.4868,9.496,9.4132,9.4224,973652.0
2016-08-31 10:50:00,10.24,10.27,10.22,10.22,532779.0,9.4132,9.4408,9.3949,9.3949,532779.0
2016-08-31 11:00:00,10.22,10.25,10.19,10.19,856765.0,9.3949,9.4224,9.3673,9.3673,856765.0
2016-08-31 11:10:00,10.19,10.21,10.18,10.2,857559.0,9.3673,9.3857,9.3581,9.3765,857559.0
2016-08-31 11:20:00,10.21,10.23,10.18,10.21,633131.0,9.3857,9.4041,9.3581,9.3857,633131.0
2016-08-31 11:30:00,10.21,10.3,10.21,10.28,965935.0,9.3857,9.4684,9.3857,9.45,965935.0
2016-08-31 11:40:00,10.27,10.33,10.25,10.32,845589.0,9.4408,9.496,9.4224,9.4868,845589.0
2016-08-31 11:50:00,10.32,10.35,10.29,10.31,428372.0,9.4868,9.5144,9.4592,9.4776,428372.0
2016-08-31 12:00:00,10.31,10.31,10.26,10.29,515926.0,9.4776,9.4776,9.4316,9.4592,515926.0
2016-08-31 12:10:00,10.28,10.31,10.26,10.27,426362.0,9.45,9.4776,9.4316,9.4408,426362.0
2016-08-31 12:20:00,10.27,10.3,10.26,10.29,407974.0,9.4408,9.4684,9.4316,9.4592,407974.0
2016-08-31 12:30:00,10.29,10.29,10.22,10.28,488108.0,9.4592,9.4592,9.3949,9.45,488108.0
2016-08-31 12:40:00,10.27,10.31,10.26,10.29,194023.0,9.4408,9.4776,9.4316,9.4592,194023.0
2016-08-31 12:50:00,10.3,10.3,10.27,10.28,256519.0,9.4684,9.4684,9.4408,9.45,256519.0
2016-08-31 13:00:00,10.29,10.31,10.26,10.27,232810.0,9.4592,9.4776,9.4316,9.4408,232810.0
2016-08-31 13:10:00,10.27,10.3,10.24,10.25,379999.0,9.4408,9.4684,9.4132,9.4224,379999.0
2016-08-31 13:20:00,10.25,10.26,10.23,10.23,476404.0,9.4224,9.4316,9.4041,9.4041,476404.0
2016-08-31 13:30:00,10.23,10.27,10.21,10.27,446174.0,9.4041,9.4408,9.3857,9.4408,446174.0
2016-08-31 13:40:00,10.27,10.3,10.26,10.26,378505.0,9.4408,9.4684,9.4316,9.4316,378505.0
2016-08-31 13:50:00,10.26,10.27,10.24,10.26,672986.0,9.4316,9.4408,9.4132,9.4316,672986.0
2016-08-31 14:00:00,10.26,10.34,10.25,10.3,733400.0,9.4316,9.5052,9.4224,9.4684,733400.0
2016-08-31 14:10:00,10.3,10.3,10.27,10.27,262358.0,9.4684,9.4684,9.4408,9.4408,262358.0
2016-08-31 14:20:00,10.28,10.29,10.25,10.26,247391.0,9.45,9.4592,9.4224,9.4316,247391.0
2016-08-31 14:30:00,10.25,10.26,10.24,10.24,241026.0,9.4224,9.4316,9.4132,9.4132,241026.0
2016-08-31 14:40:00,10.24,10.25,10.21,10.21,404052.0,9.4132,9.4224,9.3857,9.3857,404052.0
2016-08-31 14:50:00,10.21,10.22,10.18,10.2,1096613.0,9.3857,9.3949,9.3581,9.3765,1096613.0
2016-08-31 15:00:00,10.19,10.25,10.18,10.21,813166.0,9.3673,9.4224,9.3581,9.3857,813166.0
2016-08-31 15:10:00,10.2,10.22,10.19,10.2,521707.0,9.3765,9.3949,9.3673,9.3765,521707.0
2016-08-31 15:20:00,10.2,10.24,10.2,10.24,430150.0,9.3765,9.4132,9.3765,9.4132,430150.0
2016-08-31 15:30:00,10.24,10.29,10.23,10.27,1182996.0,9.4132,9.4592,9.4041,9.4408,1182996.0
2016-08-31 15:40:00,10.27,10.3,10.26,10.27,746038.0,9.4408,9.4684,9.4316,9.4408,746038.0
2016-08-31 15:50:00,10.28,10.3,10.25,10.28,2463978.0,9.45,9.4684,9.4224,9.45,2463978.0
2016-09-01 09:30:00,10.32,10.45,10.19,10.19,1080197.0,9.4868,9.6063,9.3673,9.3673,1080197.0
2016-09-01 09:40:00,10.2,10.31,10.18,10.28,622667.0,9.3765,9.4776,9.3581,9.45,622667.0
2016-09-01 09:50:00,10.28,10.28,10.21,10.25,622100.0,9.45,9.45,9.3857,9.4224,622100.0
2016-09-01 10:00:00,10.24,10.47,10.24,10.44,1719383.0,9.4132,9.6247,9.4132,9.5971,1719383.0
2016-09-01 10:10:00,10.44,10.47,10.36,10.37,567272.0,9.5971,9.6247,9.5236,9.5328,567272.0
2016-09-01 10:20:00,10.37,10.47,10.34,10.34,538930.0,9.5328,9.6247,9.5052,9.5052,538930.0
2016-09-01 10:30:00,10.34,10.37,10.27,10.29,545875.0,9.5052,9.5328,9.4408,9.4592,545875.0
2016-09-01 10:40:00,10.29,10.3,10.25,10.29,487184.0,9.4592,9.4684,9.4224,9.4592,487184.0
2016-09-01 10:50:00,10.29,10.42,10.28,10.4,800232.0,9.4592,9.5787,9.45,9.5603,800232.0
2016-09-01 11:00:00,10.4,10.43,10.35,10.38,812856.0,9.5603,9.5879,9.5144,9.5419,812856.0
2016-09-01 11:10:00,10.38,10.39,10.32,10.32,348566.0,9.5419,9.5511,9.4868,9.4868,348566.0
2016-09-01 11:20:00,10.32,10.36,10.31,10.32,352230.0,9.4868,9.5236,9.4776,9.4868,352230.0
2016-09-01 11:30:00,10.32,10.36,10.31,10.36,268228.0,9.4868,9.5236,9.4776,9.5236,268228.0
2016-09-01 11:40:00,10.36,10.36,10.33,10.34,348483.0,9.5236,9.5236,9.496,9.5052,348483.0
2016-09-01 11:50:00,10.35,10.36,10.33,10.36,313053.0,9.5144,9.5236,9.496,9.5236,313053.0
2016-09-01 12:00:00,10.35,10.36,10.33,10.33,143158.0,9.5144,9.5236,9.496,9.496,143158.0
2016-09-01 12:10:00,10.33,10.35,10.3,10.3,374158.0,9.496,9.5144,9.4684,9.4684,374158.0
2016-09-01 12:20:00,10.3,10.36,10.3,10.33,491896.0,9.4684,9.5236,9.4684,9.496,491896.0
2016-09-01 12:30:00,10.34,10.36,10.3,10.31,489223.0,9.5052,9.5236,9.4684,9.4776,489223.0
2016-09-01 12:40:00,10.31,10.32,10.3,10.3,148503.0,9.4776,9.4868,9.4684,9.4684,148503.0
2016-09-01 12:50:00,10.31,10.32,10.28,10.29,238656.0,9.4776,9.4868,9.45,9.4592,238656.0
2016-09-01 13:00:00,10.29,10.3,10.28,10.29,311489.0,9.4592,9.4684,9.45,9.4592,311489.0
2016-09-01 13:10:00,10.3,10.31,10.28,10.29,253958.0,9.4684,9.4776,9.45,9.4592,253958.0
2016-09-01 13:20:00,10.3,10.31,10.27,10.27,213095.0,9.4684,9.4776,9.4408,9.4408,213095.0
2016-09-01 13:30:00,10.28,10.3,10.27,10.28,265137.0,9.45,9.4684,9.4408,9.45,265137.0
2016-09-01 13:40:00,10.28,10.3,10.27,10.29,230402.0,9.45,9.4684,9.4408,9.4592,230402.0
2016-09-01 13:50:00,10.29,10.3,10.25,10.26,333873.0,9.4592,9.4684,9.4224,9.4316,333873.0
2016-09-01 14:00:00,10.26,10.26,10.21,10.25,345381.0,9.4316,9.4316,9.3857,9.4224,345381.0
2016-09-01 14:10:00,10.25,10.25,10.22,10.24,250068.0,9.4224,9.4224,9.3949,9.4132,250068.0
2016-09-01 14:20:00,10.24,10.26,10.21,10.26,293324.0,9.4132,9.4316,9.3857,9.4316,293324.0
2016-09-01 14:30:00,10.26,10.27,10.21,10.21,224645.0,9.4316,9.4408,9.3857,9.3857,224645.0
2016-09-01 14:40:00,10.22,10.24,10.21,10.24,352310.0,9.3949,9.4132,9.3857,9.4132,352310.0
2016-09-01 14:50:00,10.24,10.25,10.22,10.25,527000.0,9.4132,9.4224,9.3949,9.4224,527000.0
2016-09-01 15:00:00,10.25,10.25,10.21,10.21,218154.0,9.4224,9.4224,9.3857,9.3857,218154.0
2016-09-01 15:10:00,10.21,10.24,10.21,10.24,241933.0,9.3857,9.4132,9.3857,9.4132,241933.0
2016-09-01 15:20:00,10.23,10.24,10.21,10.21,375102.0,9.4041,9.4132,9.3857,9.3857,375102.0
2016-09-01 15:30:00,10.21,10.28,10.21,10.28,853610.0,9.3857,9.45,9.3857,9.45,853610.0
2016-09-01 15:40:00,10.28,10.32,10.27,10.29,797559.0,9.45,9.4868,9.4408,9.4592,797559.0
2016-09-01 15:50:00,10.29,10.36,10.28,10.34,1734099.0,9.4592,9.5236,9.45,9.5052,1734099.0
2016-09-02 09:30:00,10.63,10.83,10.6,10.7,2651495.0,9.7718,9.9556,9.7442,9.8361,2651495.0
2016-09-02 09:40:00,10.69,10.75,10.63,10.68,953693.0,9.8269,9.8821,9.7718,9.8177,953693.0
2016-09-02 09:50:00,10.68,10.69,10.6,10.62,763576.0,9.8177,9.8269,9.7442,9.7626,763576.0
2016-09-02 10:00:00,10.63,10.71,10.6,10.62,1291377.0,9.7718,9.8453,9.7442,9.7626,1291377.0
2016-09-02 10:10:00,10.62,10.66,10.45,10.47,1593480.0,9.7626,9.7993,9.6063,9.6247,1593480.0
2016-09-02 10:20:00,10.47,10.54,10.45,10.5,1156395.0,9.6247,9.689,9.6063,9.6523,1156395.0
2016-09-02 10:30:00,10.51,10.52,10.41,10.43,616082.0,9.6614,9.6706,9.5695,9.5879,616082.0
2016-09-02 10:40:00,10.43,10.48,10.39,10.47,542589.0,9.5879,9.6339,9.5511,9.6247,542589.0
2016-09-02 10:50:00,10.48,10.53,10.44,10.47,436030.0,9.6339,9.6798,9.5971,9.6247,436030.0
2016-09-02 11:00:00,10.47,10.54,10.46,10.49,320738.0,9.6247,9.689,9.6155,9.6431,320738.0
2016-09-02 11:10:00,10.48,10.49,10.41,10.46,565876.0,9.6339,9.6431,9.5695,9.6155,565876.0
2016-09-02 11:20:00,10.46,10.47,10.42,10.45,298472.0,9.6155,9.6247,9.5787,9.6063,298472.0
2016-09-02 11:30:00,10.46,10.48,10.42,10.47,390113.0,9.6155,9.6339,9.5787,9.6247,390113.0
2016-09-02 11:40:00,10.48,10.51,10.47,10.51,331374.0,9.6339,9.6614,9.6247,9.6614,331374.0
2016-09-02 11:50:00,10.5,10.54,10.49,10.53,535626.0,9.6523,9.689,9.6431,9.6798,535626.0
2016-09-02 12:00:00,10.53,10.58,10.51,10.54,698472.0,9.6798,9.7258,9.6614,9.689,698472.0
2016-09-02 12:10:00,10.54,10.56,10.52,10.53,251083.0,9.689,9.7074,9.6706,9.6798,251083.0
2016-09-02 12:20:00,10.53,10.56,10.51,10.53,286617.0,9.6798,9.7074,9.6614,9.6798,286617.0
2016-09-02 12:30:00,10.53,10.55,10.52,10.54,193760.0,9.6798,9.6982,9.6706,9.689,193760.0
2016-09-02 12:40:00,10.54,10.54,10.52,10.53,111439.0,9.689,9.689,9.6706,9.6798,111439.0
2016-09-02 12:50:00,10.53,10.57,10.52,10.54,237932.0,9.6798,9.7166,9.6706,9.689,237932.0
2016-09-02 13:00:00,10.54,10.55,10.51,10.54,289025.0,9.689,9.6982,9.6614,9.689,289025.0
2016-09-02 13:10:00,10.53,10.56,10.53,10.54,228222.0,9.6798,9.7074,9.6798,9.689,228222.0
2016-09-02 13:20:00,10.54,10.57,10.54,10.57,787826.0,9.689,9.7166,9.689,9.7166,787826.0
2016-09-02 13:30:00,10.57,10.57,10.5,10.52,262362.0,9.7166,9.7166,9.6523,9.6706,262362.0
2016-09-02 13:40:00,10.52,10.52,10.49,10.5,448008.0,9.6706,9.6706,9.6431,9.6523,448008.0
2016-09-02 13:50:00,10.5,10.5,10.48,10.49,165769.0,9.6523,9.6523,9.6339,9.6431,165769.0
2016-09-02 14:00:00,10.49,10.52,10.48,10.52,259646.0,9.6431,9.6706,9.6339,9.6706,259646.0
2016-09-02 14:10:00,10.51,10.52,10.5,10.51,216519.0,9.6614,9.6706,9.6523,9.6614,216519.0
2016-09-02 14:20:00,10.51,10.51,10.48,10.49,235314.0,9.6614,9.6614,9.6339,9.6431,235314.0
2016-09-02 14:30:00,10.49,10.5,10.46,10.5,339447.0,9.6431,9.6523,9.6155,9.6523,339447.0
2016-09-02 14:40:00,10.5,10.52,10.49,10.5,257735.0,9.6523,9.6706,9.6431,9.6523,257735.0
2016-09-02 14:50:00,10.5,10.51,10.48,10.48,187390.0,9.6523,9.6614,9.6339,9.6339,187390.0
2016-09-02 15:00:00,10.48,10.49,10.44,10.49,763214.0,9.6339,9.6431,9.5971,9.6431,763214.0
2016-09-02 15:10:00,10.49,10.49,10.46,10.48,343197.0,9.6431,9.6431,9.6155,9.6339,343197.0
2016-09-02 15:20:00,10.48,10.5,10.47,10.49,230262.0,9.6339,9.6523,9.6247,9.6431,230262.0
2016-09-02 15:30:00,10.49,10.49,10.45,10.46,361544.0,9.6431,9.6431,9.6063,9.6155,361544.0
2016-09-02 15:40:00,10.46,10.46,10.44,10.45,561495.0,9.6155,9.6155,9.5971,9.6063,561495.0
2016-09-02 15:50:00,10.45,10.48,10.44,10.48,1738303.0,9.6063,9.6339,9.5971,9.6339,1738303.0
2016-09-06 09:30:00,10.6,10.77,10.59,10.74,1894524.0,9.7442,9.9005,9.735,9.8729,1894524.0
2016-09-06 09:40:00,10.74,10.81,10.7,10.75,1241256.0,9.8729,9.9372,9.8361,9.8821,1241256.0
2016-09-06 09:50:00,10.75,10.75,10.57,10.59,973551.0,9.8821,9.8821,9.7166,9.735,973551.0
2016-09-06 10:00:00,10.59,10.7,10.57,10.6,1175277.0,9.735,9.8361,9.7166,9.7442,1175277.0
2016-09-06 10:10:00,10.6,10.61,10.52,10.53,637397.0,9.7442,9.7534,9.6706,9.6798,637397.0
2016-09-06 10:20:00,10.53,10.62,10.53,10.62,352535.0,9.6798,9.7626,9.6798,9.7626,352535.0
2016-09-06 10:30:00,10.62,10.69,10.61,10.67,548881.0,9.7626,9.8269,9.7534,9.8085,548881.0
2016-09-06 10:40:00,10.67,10.67,10.61,10.62,340791.0,9.8085,9.8085,9.7534,9.7626,340791.0
2016-09-06 10:50:00,10.62,10.64,10.57,10.59,354587.0,9.7626,9.781,9.7166,9.735,354587.0
2016-09-06 11:00:00,10.6,10.63,10.59,10.6,288497.0,9.7442,9.7718,9.735,9.7442,288497.0
2016-09-06 11:10:00,10.59,10.62,10.59,10.62,294026.0,9.735,9.7626,9.735,9.7626,294026.0
2016-09-06 11:20:00,10.62,10.67,10.56,10.64,686437.0,9.7626,9.8085,9.7074,9.781,686437.0
2016-09-06 11:30:00,10.65,10.67,10.64,10.64,273860.0,9.7901,9.8085,9.781,9.781,273860.0
2016-09-06 11:40:00,10.64,10.69,10.64,10.68,336400.0,9.781,9.8269,9.781,9.8177,336400.0
2016-09-06 11:50:00,10.68,10.71,10.67,10.7,335220.0,9.8177,9.8453,9.8085,9.8361,335220.0
2016-09-06 12:00:00,10.7,10.7,10.67,10.69,240351.0,9.8361,9.8361,9.8085,9.8269,240351.0
2016-09-06 12:10:00,10.69,10.7,10.68,10.69,205693.0,9.8269,9.8361,9.8177,9.8269,205693.0
2016-09-06 12:20:00,10.69,10.69,10.68,10.69,124564.0,9.8269,9.8269,9.8177,9.8269,124564.0
2016-09-06 12:30:00,10.69,10.74,10.68,10.74,496921.0,9.8269,9.8729,9.8177,9.8729,496921.0
2016-09-06 12:40:00,10.74,10.75,10.72,10.73,214824.0,9.8729,9.8821,9.8545,9.8637,214824.0
2016-09-06 12:50:00,10.73,10.78,10.72,10.77,393257.0,9.8637,9.9096,9.8545,9.9005,393257.0
2016-09-06 13:00:00,10.77,10.78,10.75,10.75,237084.0,9.9005,9.9096,9.8821,9.8821,237084.0
2016-09-06 13:10:00,10.76,10.78,10.74,10.78,307412.0,9.8913,9.9096,9.8729,9.9096,307412.0
2016-09-06 13:20:00,10.78,10.79,10.74,10.79,225332.0,9.9096,9.9188,9.8729,9.9188,225332.0
2016-09-06 13:30:00,10.79,10.79,10.74,10.75,326012.0,9.9188,9.9188,9.8729,9.8821,326012.0
2016-09-06 13:40:00,10.74,10.78,10.74,10.78,238648.0,9.8729,9.9096,9.8729,9.9096,238648.0
2016-09-06 13:50:00,10.78,10.78,10.76,10.77,122832.0,9.9096,9.9096,9.8913,9.9005,122832.0
2016-09-06 14:00:00,10.77,10.77,10.75,10.76,232763.0,9.9005,9.9005,9.8821,9.8913,232763.0
2016-09-06 14:10:00,10.75,10.76,10.75,10.76,161926.0,9.8821,9.8913,9.8821,9.8913,161926.0
2016-09-06 14:20:00,10.76,10.76,10.75,10.76,314095.0,9.8913,9.8913,9.8821,9.8913,314095.0
2016-09-06 14:30:00,10.76,10.78,10.72,10.73,566284.0,9.8913,9.9096,9.8545,9.8637,566284.0
2016-09-06 14:40:00,10.72,10.74,10.72,10.74,167806.0,9.8545,9.8729,9.8545,9.8729,167806.0
2016-09-06 14:50:00,10.74,10.74,10.73,10.74,184522.0,9.8729,9.8729,9.8637,9.8729,184522.0
2016-09-06 15:00:00,10.74,10.74,10.71,10.71,325309.0,9.8729,9.8729,9.8453,9.8453,325309.0
2016-09-06 15:10:00,10.71,10.72,10.68,10.69,301876.0,9.8453,9.8545,9.8177,9.8269,301876.0
2016-09-06 15:20:00,10.69,10.7,10.68,10.68,270792.0,9.8269,9.8361,9.8177,9.8177,270792.0
2016-09-06 15:30:00,10.69,10.69,10.66,10.68,479864.0,9.8269,9.8269,9.7993,9.8177,479864.0
2016-09-06 15:40:00,10.68,10.71,10.67,10.7,989322.0,9.8177,9.8453,9.8085,9.8361,989322.0
2016-09-06 15:50:00,10.69,10.73,10.69,10.71,1490466.0,9.8269,9.8637,9.8269,9.8453,1490466.0
2016-09-07 09:30:00,10.71,10.83,10.68,10.75,1431790.0,9.8453,9.9556,9.8177,9.8821,1431790.0
2016-09-07 09:40:00,10.75,10.79,10.69,10.73,598409.0,9.8821,9.9188,9.8269,9.8637,598409.0
2016-09-07 09:50:00,10.73,10.73,10.67,10.7,967618.0,9.8637,9.8637,9.8085,9.8361,967618.0
2016-09-07 10:00:00,10.71,10.72,10.65,10.7,655874.0,9.8453,9.8545,9.7901,9.8361,655874.0
2016-09-07 10:10:00,10.7,10.71,10.62,10.62,501049.0,9.8361,9.8453,9.7626,9.7626,501049.0
2016-09-07 10:20:00,10.63,10.65,10.59,10.63,846643.0,9.7718,9.7901,9.735,9.7718,846643.0
2016-09-07 10:30:00,10.63,10.67,10.58,10.59,742044.0,9.7718,9.8085,9.7258,9.735,742044.0
2016-09-07 10:40:00,10.59,10.6,10.53,10.53,578262.0,9.735,9.7442,9.6798,9.6798,578262.0
2016-09-07 10:50:00,10.54,10.55,10.52,10.54,451085.0,9.689,9.6982,9.6706,9.689,451085.0
2016-09-07 11:00:00,10.54,10.61,10.52,10.6,696791.0,9.689,9.7534,9.6706,9.7442,696791.0
2016-09-07 11:10:00,10.6,10.62,10.57,10.58,305531.0,9.7442,9.7626,9.7166,9.7258,305531.0
2016-09-07 11:20:00,10.58,10.61,10.57,10.6,299542.0,9.7258,9.7534,9.7166,9.7442,299542.0
2016-09-07 11:30:00,10.6,10.63,10.59,10.62,403183.0,9.7442,9.7718,9.735,9.7626,403183.0
2016-09-07 11:40:00,10.62,10.63,10.58,10.59,237395.0,9.7626,9.7718,9.7258,9.735,237395.0
2016-09-07 11:50:00,10.58,10.61,10.58,10.6,213372.0,9.7258,9.7534,9.7258,9.7442,213372.0
2016-09-07 12:00:00,10.59,10.59,10.55,10.56,370100.0,9.735,9.735,9.6982,9.7074,370100.0
2016-09-07 12:10:00,10.56,10.57,10.52,10.53,275916.0,9.7074,9.7166,9.6706,9.6798,275916.0
2016-09-07 12:20:00,10.52,10.54,10.49,10.52,576451.0,9.6706,9.689,9.6431,9.6706,576451.0
2016-09-07 12:30:00,10.51,10.54,10.5,10.52,525179.0,9.6614,9.689,9.6523,9.6706,525179.0
2016-09-07 12:40:00,10.53,10.54,10.51,10.52,205871.0,9.6798,9.689,9.6614,9.6706,205871.0
2016-09-07 12:50:00,10.53,10.54,10.52,10.54,151729.0,9.6798,9.689,9.6706,9.689,151729.0
2016-09-07 13:00:00,10.54,10.59,10.53,10.59,238210.0,9.689,9.735,9.6798,9.735,238210.0
2016-09-07 13:10:00,10.59,10.6,10.58,10.59,213752.0,9.735,9.7442,9.7258,9.735,213752.0
2016-09-07 13:20:00,10.59,10.59,10.58,10.59,124694.0,9.735,9.735,9.7258,9.735,124694.0
2016-09-07 13:30:00,10.59,10.61,10.58,10.58,212136.0,9.735,9.7534,9.7258,9.7258,212136.0
2016-09-07 13:40:00,10.58,10.63,10.58,10.62,208687.0,9.7258,9.7718,9.7258,9.7626,208687.0
2016-09-07 13:50:00,10.62,10.62,10.58,10.6,196076.0,9.7626,9.7626,9.7258,9.7442,196076.0
2016-09-07 14:00:00,10.6,10.6,10.58,10.58,191895.0,9.7442,9.7442,9.7258,9.7258,191895.0
2016-09-07 14:10:00,10.59,10.6,10.57,10.59,349356.0,9.735,9.7442,9.7166,9.735,349356.0
2016-09-07 14:20:00,10.59,10.59,10.58,10.58,94874.0,9.735,9.735,9.7258,9.7258,94874.0
2016-09-07 14:30:00,10.59,10.59,10.54,10.55,353185.0,9.735,9.735,9.689,9.6982,353185.0
2016-09-07 14:40:00,10.55,10.57,10.55,10.56,191139.0,9.6982,9.7166,9.6982,9.7074,191139.0
2016-09-07 14:50:00,10.57,10.59,10.56,10.58,314762.0,9.7166,9.735,9.7074,9.7258,314762.0
2016-09-07 15:00:00,10.58,10.58,10.57,10.58,149701.0,9.7258,9.7258,9.7166,9.7258,149701.0
2016-09-07 15:10:00,10.58,10.58,10.57,10.58,157330.0,9.7258,9.7258,9.7166,9.7258,157330.0
2016-09-07 15:20:00,10.58,10.59,10.57,10.58,246239.0,9.7258,9.735,9.7166,9.7258,246239.0
2016-09-07 15:30:00,10.58,10.59,10.57,10.58,268357.0,9.7258,9.735,9.7166,9.7258,268357.0
2016-09-07 15:40:00,10.57,10.61,10.57,10.6,1005580.0,9.7166,9.7534,9.7166,9.7442,1005580.0
2016-09-07 15:50:00,10.59,10.61,10.59,10.6,1587738.0,9.735,9.7534,9.735,9.7442,1587738.0
2016-09-08 09:30:00,10.62,10.66,10.51,10.53,1537674.0,9.7626,9.7993,9.6614,9.6798,1537674.0
2016-09-08 09:40:00,10.53,10.57,10.43,10.46,1317281.0,9.6798,9.7166,9.5879,9.6155,1317281.0
2016-09-08 09:50:00,10.46,10.49,10.41,10.44,760048.0,9.6155,9.6431,9.5695,9.5971,760048.0
2016-09-08 10:00:00,10.43,10.44,10.31,10.33,1528575.0,9.5879,9.5971,9.4776,9.496,1528575.0
2016-09-08 10:10:00,10.33,10.38,10.28,10.38,1157894.0,9.496,9.5419,9.45,9.5419,1157894.0
2016-09-08 10:20:00,10.38,10.41,10.36,10.4,460286.0,9.5419,9.5695,9.5236,9.5603,460286.0
2016-09-08 10:30:00,10.4,10.51,10.39,10.45,793392.0,9.5603,9.6614,9.5511,9.6063,793392.0
2016-09-08 10:40:00,10.45,10.47,10.42,10.44,388877.0,9.6063,9.6247,9.5787,9.5971,388877.0
2016-09-08 10:50:00,10.44,10.47,10.43,10.45,354217.0,9.5971,9.6247,9.5879,9.6063,354217.0
2016-09-08 11:00:00,10.46,10.64,10.45,10.6,2005233.0,9.6155,9.781,9.6063,9.7442,2005233.0
2016-09-08 11:10:00,10.61,10.65,10.57,10.59,988095.0,9.7534,9.7901,9.7166,9.735,988095.0
2016-09-08 11:20:00,10.59,10.6,10.54,10.54,347486.0,9.735,9.7442,9.689,9.689,347486.0
2016-09-08 11:30:00,10.54,10.56,10.49,10.51,582806.0,9.689,9.7074,9.6431,9.6614,582806.0
2016-09-08 11:40:00,10.51,10.57,10.49,10.52,458412.0,9.6614,9.7166,9.6431,9.6706,458412.0
2016-09-08 11:50:00,10.52,10.57,10.51,10.53,297729.0,9.6706,9.7166,9.6614,9.6798,297729.0
2016-09-08 12:00:00,10.53,10.56,10.52,10.52,391073.0,9.6798,9.7074,9.6706,9.6706,391073.0
2016-09-08 12:10:00,10.52,10.53,10.5,10.52,227544.0,9.6706,9.6798,9.6523,9.6706,227544.0
2016-09-08 12:20:00,10.52,10.53,10.5,10.52,240750.0,9.6706,9.6798,9.6523,9.6706,240750.0
2016-09-08 12:30:00,10.51,10.52,10.47,10.51,283836.0,9.6614,9.6706,9.6247,9.6614,283836.0
2016-09-08 12:40:00,10.51,10.51,10.47,10.5,373047.0,9.6614,9.6614,9.6247,9.6523,373047.0
2016-09-08 12:50:00,10.49,10.5,10.47,10.47,481714.0,9.6431,9.6523,9.6247,9.6247,481714.0
2016-09-08 13:00:00,10.47,10.5,10.47,10.49,183235.0,9.6247,9.6523,9.6247,9.6431,183235.0
2016-09-08 13:10:00,10.5,10.5,10.46,10.46,198229.0,9.6523,9.6523,9.6155,9.6155,198229.0
2016-09-08 13:20:00,10.46,10.48,10.46,10.46,198426.0,9.6155,9.6339,9.6155,9.6155,198426.0
2016-09-08 13:30:00,10.46,10.47,10.42,10.43,369831.0,9.6155,9.6247,9.5787,9.5879,369831.0
2016-09-08 13:40:00,10.44,10.46,10.42,10.42,401882.0,9.5971,9.6155,9.5787,9.5787,401882.0
2016-09-08 13:50:00,10.42,10.43,10.41,10.42,327897.0,9.5787,9.5879,9.5695,9.5787,327897.0
2016-09-08 14:00:00,10.42,10.44,10.4,10.44,531187.0,9.5787,9.5971,9.5603,9.5971,531187.0
2016-09-08 14:10:00,10.44,10.47,10.43,10.44,565152.0,9.5971,9.6247,9.5879,9.5971,565152.0
2016-09-08 14:20:00,10.44,10.51,10.43,10.51,569945.0,9.5971,9.6614,9.5879,9.6614,569945.0
2016-09-08 14:30:00,10.51,10.53,10.49,10.5,691406.0,9.6614,9.6798,9.6431,9.6523,691406.0
2016-09-08 14:40:00,10.51,10.57,10.5,10.55,988925.0,9.6614,9.7166,9.6523,9.6982,988925.0
2016-09-08 14:50:00,10.55,10.61,10.55,10.61,812089.0,9.6982,9.7534,9.6982,9.7534,812089.0
2016-09-08 15:00:00,10.61,10.61,10.59,10.61,668695.0,9.7534,9.7534,9.735,9.7534,668695.0
2016-09-08 15:10:00,10.6,10.67,10.6,10.66,930557.0,9.7442,9.8085,9.7442,9.7993,930557.0
2016-09-08 15:20:00,10.66,10.71,10.65,10.71,1113279.0,9.7993,9.8453,9.7901,9.8453,1113279.0
2016-09-08 15:30:00,10.71,10.71,10.61,10.65,1426863.0,9.8453,9.8453,9.7534,9.7901,1426863.0
2016-09-08 15:40:00,10.65,10.66,10.62,10.63,861861.0,9.7901,9.7993,9.7626,9.7718,861861.0
2016-09-08 15:50:00,10.63,10.64,10.6,10.62,1866541.0,9.7718,9.781,9.7442,9.7626,1866541.0
2016-09-09 09:30:00,10.48,10.55,10.37,10.42,1632468.0,9.6339,9.6982,9.5328,9.5787,1632468.0
2016-09-09 09:40:00,10.41,10.54,10.41,10.44,913337.0,9.5695,9.689,9.5695,9.5971,913337.0
2016-09-09 09:50:00,10.44,10.49,10.39,10.49,1446109.0,9.5971,9.6431,9.5511,9.6431,1446109.0
2016-09-09 10:00:00,10.49,10.49,10.4,10.42,900727.0,9.6431,9.6431,9.5603,9.5787,900727.0
2016-09-09 10:10:00,10.41,10.46,10.38,10.39,867713.0,9.5695,9.6155,9.5419,9.5511,867713.0
2016-09-09 10:20:00,10.4,10.42,10.35,10.41,586032.0,9.5603,9.5787,9.5144,9.5695,586032.0
2016-09-09 10:30:00,10.41,10.42,10.31,10.34,996948.0,9.5695,9.5787,9.4776,9.5052,996948.0
2016-09-09 10:40:00,10.34,10.37,10.28,10.28,717797.0,9.5052,9.5328,9.45,9.45,717797.0
2016-09-09 10:50:00,10.29,10.35,10.28,10.35,578307.0,9.4592,9.5144,9.45,9.5144,578307.0
2016-09-09 11:00:00,10.35,10.37,10.33,10.36,625782.0,9.5144,9.5328,9.496,9.5236,625782.0
2016-09-09 11:10:00,10.36,10.37,10.32,10.36,565748.0,9.5236,9.5328,9.4868,9.5236,565748.0
2016-09-09 11:20:00,10.36,10.4,10.34,10.4,303909.0,9.5236,9.5603,9.5052,9.5603,303909.0
2016-09-09 11:30:00,10.39,10.41,10.35,10.37,392322.0,9.5511,9.5695,9.5144,9.5328,392322.0
2016-09-09 11:40:00,10.37,10.38,10.3,10.33,485225.0,9.5328,9.5419,9.4684,9.496,485225.0
2016-09-09 11:50:00,10.33,10.34,10.3,10.32,459789.0,9.496,9.5052,9.4684,9.4868,459789.0
2016-09-09 12:00:00,10.32,10.35,10.3,10.33,501180.0,9.4868,9.5144,9.4684,9.496,501180.0
2016-09-09 12:10:00,10.33,10.34,10.26,10.28,660684.0,9.496,9.5052,9.4316,9.45,660684.0
2016-09-09 12:20:00,10.28,10.32,10.27,10.31,546265.0,9.45,9.4868,9.4408,9.4776,546265.0
2016-09-09 12:30:00,10.31,10.34,10.29,10.29,927115.0,9.4776,9.5052,9.4592,9.4592,927115.0
2016-09-09 12:40:00,10.3,10.31,10.28,10.29,403221.0,9.4684,9.4776,9.45,9.4592,403221.0
2016-09-09 12:50:00,10.28,10.31,10.23,10.29,856694.0,9.45,9.4776,9.4041,9.4592,856694.0
2016-09-09 13:00:00,10.29,10.3,10.24,10.25,634632.0,9.4592,9.4684,9.4132,9.4224,634632.0
2016-09-09 13:10:00,10.24,10.26,10.22,10.25,504416.0,9.4132,9.4316,9.3949,9.4224,504416.0
2016-09-09 13:20:00,10.25,10.26,10.23,10.24,345013.0,9.4224,9.4316,9.4041,9.4132,345013.0
2016-09-09 13:30:00,10.23,10.26,10.21,10.23,391387.0,9.4041,9.4316,9.3857,9.4041,391387.0
2016-09-09 13:40:00,10.23,10.23,10.2,10.21,271786.0,9.4041,9.4041,9.3765,9.3857,271786.0
2016-09-09 13:50:00,10.21,10.3,10.2,10.27,651340.0,9.3857,9.4684,9.3765,9.4408,651340.0
2016-09-09 14:00:00,10.27,10.27,10.18,10.18,643521.0,9.4408,9.4408,9.3581,9.3581,643521.0
2016-09-09 14:10:00,10.18,10.2,10.17,10.2,357079.0,9.3581,9.3765,9.3489,9.3765,357079.0
2016-09-09 14:20:00,10.2,10.24,10.19,10.22,485357.0,9.3765,9.4132,9.3673,9.3949,485357.0
2016-09-09 14:30:00,10.21,10.29,10.21,10.28,398119.0,9.3857,9.4592,9.3857,9.45,398119.0
2016-09-09 14:40:00,10.28,10.29,10.22,10.25,668996.0,9.45,9.4592,9.3949,9.4224,668996.0
2016-09-09 14:50:00,10.25,10.3,10.24,10.29,365617.0,9.4224,9.4684,9.4132,9.4592,365617.0
2016-09-09 15:00:00,10.29,10.3,10.27,10.28,469334.0,9.4592,9.4684,9.4408,9.45,469334.0
2016-09-09 15:10:00,10.28,10.3,10.25,10.3,448896.0,9.45,9.4684,9.4224,9.4684,448896.0
2016-09-09 15:20:00,10.3,10.33,10.28,10.31,467252.0,9.4684,9.496,9.45,9.4776,467252.0
2016-09-09 15:30:00,10.31,10.31,10.27,10.27,560315.0,9.4776,9.4776,9.4408,9.4408,560315.0
2016-09-09 15:40:00,10.28,10.29,10.25,10.28,913453.0,9.45,9.4592,9.4224,9.45,913453.0
2016-09-09 15:50:00,10.28,10.29,10.25,10.29,3139232.0,9.45,9.4592,9.4224,9.4592,3139232.0
2016-09-12 09:30:00,10.01,10.25,9.9,10.24,2915046.0,9.2018,9.4224,9.1007,9.4132,2915046.0
2016-09-12 09:40:00,10.24,10.25,10.03,10.08,1562924.0,9.4132,9.4224,9.2202,9.2662,1562924.0
2016-09-12 09:50:00,10.08,10.32,10.05,10.29,1418698.0,9.2662,9.4868,9.2386,9.4592,1418698.0
2016-09-12 10:00:00,10.29,10.39,10.29,10.37,971713.0,9.4592,9.5511,9.4592,9.5328,971713.0
2016-09-12 10:10:00,10.36,10.4,10.3,10.39,806936.0,9.5236,9.5603,9.4684,9.5511,806936.0
2016-09-12 10:20:00,10.39,10.43,10.38,10.43,968076.0,9.5511,9.5879,9.5419,9.5879,968076.0
2016-09-12 10:30:00,10.44,10.49,10.41,10.43,978804.0,9.5971,9.6431,9.5695,9.5879,978804.0
2016-09-12 10:40:00,10.43,10.48,10.39,10.43,1049636.0,9.5879,9.6339,9.5511,9.5879,1049636.0
2016-09-12 10:50:00,10.43,10.49,10.4,10.44,674459.0,9.5879,9.6431,9.5603,9.5971,674459.0
2016-09-12 11:00:00,10.44,10.47,10.44,10.46,1144900.0,9.5971,9.6247,9.5971,9.6155,1144900.0
2016-09-12 11:10:00,10.46,10.54,10.46,10.51,1663634.0,9.6155,9.689,9.6155,9.6614,1663634.0
2016-09-12 11:20:00,10.51,10.6,10.51,10.6,1328519.0,9.6614,9.7442,9.6614,9.7442,1328519.0
2016-09-12 11:30:00,10.59,10.63,10.55,10.58,1358593.0,9.735,9.7718,9.6982,9.7258,1358593.0
2016-09-12 11:40:00,10.58,10.62,10.58,10.58,912773.0,9.7258,9.7626,9.7258,9.7258,912773.0
2016-09-12 11:50:00,10.58,10.63,10.56,10.58,866947.0,9.7258,9.7718,9.7074,9.7258,866947.0
2016-09-12 12:00:00,10.58,10.6,10.54,10.58,866318.0,9.7258,9.7442,9.689,9.7258,866318.0
2016-09-12 12:10:00,10.58,10.61,10.54,10.57,836934.0,9.7258,9.7534,9.689,9.7166,836934.0
2016-09-12 12:20:00,10.56,10.6,10.54,10.6,804273.0,9.7074,9.7442,9.689,9.7442,804273.0
2016-09-12 12:30:00,10.6,10.61,10.56,10.59,918520.0,9.7442,9.7534,9.7074,9.735,918520.0
2016-09-12 12:40:00,10.59,10.62,10.58,10.62,787876.0,9.735,9.7626,9.7258,9.7626,787876.0
2016-09-12 12:50:00,10.61,10.68,10.61,10.66,1218330.0,9.7534,9.8177,9.7534,9.7993,1218330.0
2016-09-12 13:00:00,10.66,10.7,10.65,10.66,908108.0,9.7993,9.8361,9.7901,9.7993,908108.0
2016-09-12 13:10:00,10.67,10.8,10.66,10.75,1641543.0,9.8085,9.928,9.7993,9.8821,1641543.0
2016-09-12 13:20:00,10.75,10.79,10.61,10.63,1432225.0,9.8821,9.9188,9.7534,9.7718,1432225.0
2016-09-12 13:30:00,10.62,10.72,10.59,10.7,1068606.0,9.7626,9.8545,9.735,9.8361,1068606.0
2016-09-12 13:40:00,10.71,10.76,10.66,10.75,880510.0,9.8453,9.8913,9.7993,9.8821,880510.0
2016-09-12 13:50:00,10.75,10.8,10.73,10.79,1071107.0,9.8821,9.928,9.8637,9.9188,1071107.0
2016-09-12 14:00:00,10.79,10.89,10.78,10.86,1840512.0,9.9188,10.0108,9.9096,9.9832,1840512.0
2016-09-12 14:10:00,10.87,10.89,10.82,10.87,933051.0,9.9924,10.0108,9.9464,9.9924,933051.0
2016-09-12 14:20:00,10.86,10.92,10.84,10.92,2257733.0,9.9832,10.0383,9.9648,10.0383,2257733.0
2016-09-12 14:30:00,10.92,11.03,10.9,11.02,2003366.0,10.0383,10.1395,10.02,10.1303,2003366.0
2016-09-12 14:40:00,11.02,11.03,10.95,10.95,1268709.0,10.1303,10.1395,10.0659,10.0659,1268709.0
2016-09-12 14:50:00,10.96,11.01,10.95,11.01,952198.0,10.0751,10.1211,10.0659,10.1211,952198.0
2016-09-12 15:00:00,11.01,11.05,11.0,11.05,1247133.0,10.1211,10.1578,10.1119,10.1578,1247133.0
2016-09-12 15:10:00,11.04,11.1,11.04,11.07,2198921.0,10.1487,10.2038,10.1487,10.1762,2198921.0
2016-09-12 15:20:00,11.06,11.08,11.04,11.06,1391859.0,10.167,10.1854,10.1487,10.167,1391859.0
2016-09-12 15:30:00,11.07,11.09,11.05,11.08,1522941.0,10.1762,10.1946,10.1578,10.1854,1522941.0
2016-09-12 15:40:00,11.07,11.14,11.07,11.1,2430667.0,10.1762,10.2406,10.1762,10.2038,2430667.0
2016-09-12 15:50:00,11.1,11.12,11.06,11.08,4588686.0,10.2038,10.2222,10.167,10.1854,4588686.0
2016-09-13 09:30:00,10.65,10.68,10.47,10.65,4448585.0,9.7901,9.8177,9.6247,9.7901,4448585.0
2016-09-13 09:40:00,10.65,10.66,10.45,10.46,3132973.0,9.7901,9.7993,9.6063,9.6155,3132973.0
2016-09-13 09:50:00,10.46,10.5,10.37,10.41,1941715.0,9.6155,9.6523,9.5328,9.5695,1941715.0
2016-09-13 10:00:00,10.41,10.43,10.32,10.34,2889314.0,9.5695,9.5879,9.4868,9.5052,2889314.0
2016-09-13 10:10:00,10.34,10.37,10.27,10.32,2225454.0,9.5052,9.5328,9.4408,9.4868,2225454.0
2016-09-13 10:20:00,10.32,10.39,10.29,10.36,1261178.0,9.4868,9.5511,9.4592,9.5236,1261178.0
2016-09-13 10:30:00,10.36,10.4,10.33,10.36,1081421.0,9.5236,9.5603,9.496,9.5236,1081421.0
2016-09-13 10:40:00,10.36,10.39,10.3,10.33,1407156.0,9.5236,9.5511,9.4684,9.496,1407156.0
2016-09-13 10:50:00,10.33,10.33,10.19,10.19,1672178.0,9.496,9.496,9.3673,9.3673,1672178.0
2016-09-13 11:00:00,10.19,10.23,10.07,10.1,2374008.0,9.3673,9.4041,9.257,9.2845,2374008.0
2016-09-13 11:10:00,10.1,10.1,10.01,10.06,2194377.0,9.2845,9.2845,9.2018,9.2478,2194377.0
2016-09-13 11:20:00,10.05,10.08,9.98,10.02,1796976.0,9.2386,9.2662,9.1742,9.211,1796976.0
2016-09-13 11:30:00,10.01,10.08,9.97,10.04,2025145.0,9.2018,9.2662,9.165,9.2294,2025145.0
2016-09-13 11:40:00,10.03,10.07,10.03,10.04,667763.0,9.2202,9.257,9.2202,9.2294,667763.0
2016-09-13 11:50:00,10.04,10.1,10.03,10.07,754212.0,9.2294,9.2845,9.2202,9.257,754212.0
2016-09-13 12:00:00,10.07,10.09,10.01,10.06,935784.0,9.257,9.2754,9.2018,9.2478,935784.0
2016-09-13 12:10:00,10.06,10.16,10.05,10.16,1209384.0,9.2478,9.3397,9.2386,9.3397,1209384.0
2016-09-13 12:20:00,10.15,10.16,10.06,10.06,628414.0,9.3305,9.3397,9.2478,9.2478,628414.0
2016-09-13 12:30:00,10.06,10.16,10.06,10.16,645684.0,9.2478,9.3397,9.2478,9.3397,645684.0
2016-09-13 12:40:00,10.16,10.16,10.1,10.12,500075.0,9.3397,9.3397,9.2845,9.3029,500075.0
2016-09-13 12:50:00,10.12,10.13,10.07,10.08,695108.0,9.3029,9.3121,9.257,9.2662,695108.0
2016-09-13 13:00:00,10.09,10.1,10.02,10.1,818019.0,9.2754,9.2845,9.211,9.2845,818019.0
2016-09-13 13:10:00,10.1,10.15,10.08,10.15,741262.0,9.2845,9.3305,9.2662,9.3305,741262.0
2016-09-13 13:20:00,10.15,10.2,10.14,10.2,624614.0,9.3305,9.3765,9.3213,9.3765,624614.0
2016-09-13 13:30:00,10.19,10.23,10.12,10.17,982773.0,9.3673,9.4041,9.3029,9.3489,982773.0
2016-09-13 13:40:00,10.17,10.17,10.12,10.12,562212.0,9.3489,9.3489,9.3029,9.3029,562212.0
2016-09-13 13:50:00,10.12,10.13,10.07,10.12,657781.0,9.3029,9.3121,9.257,9.3029,657781.0
2016-09-13 14:00:00,10.12,10.12,10.04,10.1,872650.0,9.3029,9.3029,9.2294,9.2845,872650.0
2016-09-13 14:10:00,10.1,10.11,10.07,10.1,789565.0,9.2845,9.2937,9.257,9.2845,789565.0
2016-09-13 14:20:00,10.1,10.1,10.05,10.05,601028.0,9.2845,9.2845,9.2386,9.2386,601028.0
2016-09-13 14:30:00,10.05,10.09,10.05,10.09,919735.0,9.2386,9.2754,9.2386,9.2754,919735.0
2016-09-13 14:40:00,10.09,10.14,10.08,10.13,731769.0,9.2754,9.3213,9.2662,9.3121,731769.0
2016-09-13 14:50:00,10.13,10.14,10.1,10.11,482143.0,9.3121,9.3213,9.2845,9.2937,482143.0
2016-09-13 15:00:00,10.1,10.11,10.08,10.1,683010.0,9.2845,9.2937,9.2662,9.2845,683010.0
2016-09-13 15:10:00,10.09,10.14,10.06,10.13,889102.0,9.2754,9.3213,9.2478,9.3121,889102.0
2016-09-13 15:20:00,10.14,10.15,10.12,10.15,810073.0,9.3213,9.3305,9.3029,9.3305,810073.0
2016-09-13 15:30:00,10.14,10.18,10.14,10.17,847779.0,9.3213,9.3581,9.3213,9.3489,847779.0
2016-09-13 15:40:00,10.17,10.17,10.1,10.16,1425982.0,9.3489,9.3489,9.2845,9.3397,1425982.0
2016-09-13 15:50:00,10.16,10.17,10.13,10.14,2557994.0,9.3397,9.3489,9.3121,9.3213,2557994.0
2016-09-14 09:30:00,10.09,10.09,9.91,10.01,4361049.0,9.2754,9.2754,9.1099,9.2018,4361049.0
2016-09-14 09:40:00,10.0,10.01,9.83,9.85,2841171.0,9.1926,9.2018,9.0363,9.0547,2841171.0
2016-09-14 09:50:00,9.85,9.94,9.75,9.94,3146838.0,9.0547,9.1375,8.9628,9.1375,3146838.0
2016-09-14 10:00:00,9.94,10.1,9.93,10.1,2178140.0,9.1375,9.2845,9.1283,9.2845,2178140.0
2016-09-14 10:10:00,10.1,10.18,10.01,10.03,1759729.0,9.2845,9.3581,9.2018,9.2202,1759729.0
2016-09-14 10:20:00,10.03,10.15,10.02,10.04,1677822.0,9.2202,9.3305,9.211,9.2294,1677822.0
2016-09-14 10:30:00,10.05,10.14,10.0,10.01,1579914.0,9.2386,9.3213,9.1926,9.2018,1579914.0
2016-09-14 10:40:00,10.01,10.01,9.9,9.92,1369835.0,9.2018,9.2018,9.1007,9.1191,1369835.0
2016-09-14 10:50:00,9.92,9.92,9.81,9.83,1266097.0,9.1191,9.1191,9.018,9.0363,1266097.0
2016-09-14 11:00:00,9.84,9.94,9.83,9.86,1179232.0,9.0455,9.1375,9.0363,9.0639,1179232.0
2016-09-14 11:10:00,9.86,9.93,9.85,9.91,750780.0,9.0639,9.1283,9.0547,9.1099,750780.0
2016-09-14 11:20:00,9.92,10.01,9.91,10.01,964170.0,9.1191,9.2018,9.1099,9.2018,964170.0
2016-09-14 11:30:00,10.01,10.01,9.9,9.91,1664975.0,9.2018,9.2018,9.1007,9.1099,1664975.0
2016-09-14 11:40:00,9.91,9.92,9.86,9.89,1173982.0,9.1099,9.1191,9.0639,9.0915,1173982.0
2016-09-14 11:50:00,9.88,9.91,9.85,9.87,839639.0,9.0823,9.1099,9.0547,9.0731,839639.0
2016-09-14 12:00:00,9.87,9.92,9.86,9.86,542267.0,9.0731,9.1191,9.0639,9.0639,542267.0
2016-09-14 12:10:00,9.86,9.9,9.85,9.88,507897.0,9.0639,9.1007,9.0547,9.0823,507897.0
2016-09-14 12:20:00,9.88,9.93,9.85,9.88,770619.0,9.0823,9.1283,9.0547,9.0823,770619.0
2016-09-14 12:30:00,9.88,9.9,9.87,9.88,446469.0,9.0823,9.1007,9.0731,9.0823,446469.0
2016-09-14 12:40:00,9.87,9.88,9.82,9.85,850823.0,9.0731,9.0823,9.0272,9.0547,850823.0
2016-09-14 12:50:00,9.85,9.88,9.83,9.88,639191.0,9.0547,9.0823,9.0363,9.0823,639191.0
2016-09-14 13:00:00,9.87,9.89,9.84,9.86,416791.0,9.0731,9.0915,9.0455,9.0639,416791.0
2016-09-14 13:10:00,9.86,9.9,9.83,9.88,653510.0,9.0639,9.1007,9.0363,9.0823,653510.0
2016-09-14 13:20:00,9.88,9.89,9.82,9.82,576917.0,9.0823,9.0915,9.0272,9.0272,576917.0
2016-09-14 13:30:00,9.82,9.85,9.81,9.82,619105.0,9.0272,9.0547,9.018,9.0272,619105.0
2016-09-14 13:40:00,9.81,9.82,9.8,9.8,603351.0,9.018,9.0272,9.0088,9.0088,603351.0
2016-09-14 13:50:00,9.8,9.81,9.8,9.8,250681.0,9.0088,9.018,9.0088,9.0088,250681.0
2016-09-14 14:00:00,9.8,9.81,9.73,9.73,869580.0,9.0088,9.018,8.9444,8.9444,869580.0
2016-09-14 14:10:00,9.73,9.75,9.7,9.74,1362328.0,8.9444,8.9628,8.9168,8.9536,1362328.0
2016-09-14 14:20:00,9.74,9.83,9.73,9.83,1318059.0,8.9536,9.0363,8.9444,9.0363,1318059.0
2016-09-14 14:30:00,9.83,9.85,9.78,9.79,776563.0,9.0363,9.0547,8.9904,8.9996,776563.0
2016-09-14 14:40:00,9.79,9.83,9.78,9.79,671477.0,8.9996,9.0363,8.9904,8.9996,671477.0
2016-09-14 14:50:00,9.79,9.83,9.78,9.82,859396.0,8.9996,9.0363,8.9904,9.0272,859396.0
2016-09-14 15:00:00,9.82,9.82,9.76,9.76,441894.0,9.0272,9.0272,8.972,8.972,441894.0
2016-09-14 15:10:00,9.77,9.77,9.75,9.76,426653.0,8.9812,8.9812,8.9628,8.972,426653.0
2016-09-14 15:20:00,9.76,9.79,9.73,9.73,809684.0,8.972,8.9996,8.9444,8.9444,809684.0
2016-09-14 15:30:00,9.74,9.8,9.73,9.79,1052773.0,8.9536,9.0088,8.9444,8.9996,1052773.0
2016-09-14 15:40:00,9.79,9.8,9.78,9.79,1384031.0,8.9996,9.0088,8.9904,8.9996,1384031.0
2016-09-14 15:50:00,9.79,9.8,9.78,9.8,2148767.0,8.9996,9.0088,8.9904,9.0088,2148767.0
2016-09-15 09:30:00,9.82,9.95,9.57,9.61,2496055.0,9.0272,9.1467,8.7973,8.8341,2496055.0
2016-09-15 09:40:00,9.61,9.64,9.43,9.52,3463403.0,8.8341,8.8617,8.6686,8.7514,3463403.0
2016-09-15 09:50:00,9.53,9.65,9.5,9.55,2358489.0,8.7606,8.8709,8.733,8.779,2358489.0
2016-09-15 10:00:00,9.54,9.6,9.46,9.57,2069105.0,8.7698,8.8249,8.6962,8.7973,2069105.0
2016-09-15 10:10:00,9.57,9.74,9.57,9.74,2378598.0,8.7973,8.9536,8.7973,8.9536,2378598.0
2016-09-15 10:20:00,9.74,9.78,9.66,9.69,1449534.0,8.9536,8.9904,8.8801,8.9077,1449534.0
2016-09-15 10:30:00,9.69,9.86,9.69,9.85,1355660.0,8.9077,9.0639,8.9077,9.0547,1355660.0
2016-09-15 10:40:00,9.85,9.88,9.71,9.85,1096231.0,9.0547,9.0823,8.926,9.0547,1096231.0
2016-09-15 10:50:00,9.85,9.9,9.83,9.86,823795.0,9.0547,9.1007,9.0363,9.0639,823795.0
2016-09-15 11:00:00,9.87,9.89,9.81,9.84,685623.0,9.0731,9.0915,9.018,9.0455,685623.0
2016-09-15 11:10:00,9.84,9.9,9.83,9.88,659254.0,9.0455,9.1007,9.0363,9.0823,659254.0
2016-09-15 11:20:00,9.89,9.89,9.81,9.84,645096.0,9.0915,9.0915,9.018,9.0455,645096.0
2016-09-15 11:30:00,9.85,9.89,9.82,9.85,313253.0,9.0547,9.0915,9.0272,9.0547,313253.0
2016-09-15 11:40:00,9.86,9.87,9.75,9.76,450521.0,9.0639,9.0731,8.9628,8.972,450521.0
2016-09-15 11:50:00,9.76,9.83,9.75,9.79,715442.0,8.972,9.0363,8.9628,8.9996,715442.0
2016-09-15 12:00:00,9.79,9.81,9.77,9.8,496921.0,8.9996,9.018,8.9812,9.0088,496921.0
2016-09-15 12:10:00,9.8,9.81,9.72,9.78,632316.0,9.0088,9.018,8.9352,8.9904,632316.0
2016-09-15 12:20:00,9.78,9.83,9.75,9.79,1375250.0,8.9904,9.0363,8.9628,8.9996,1375250.0
2016-09-15 12:30:00,9.79,9.81,9.73,9.79,1817825.0,8.9996,9.018,8.9444,8.9996,1817825.0
2016-09-15 12:40:00,9.79,9.8,9.75,9.78,1434595.0,8.9996,9.0088,8.9628,8.9904,1434595.0
2016-09-15 12:50:00,9.78,9.83,9.76,9.8,487818.0,8.9904,9.0363,8.972,9.0088,487818.0
2016-09-15 13:00:00,9.81,9.85,9.78,9.79,421513.0,9.018,9.0547,8.9904,8.9996,421513.0
2016-09-15 13:10:00,9.79,9.87,9.76,9.86,392310.0,8.9996,9.0731,8.972,9.0639,392310.0
2016-09-15 13:20:00,9.87,9.91,9.84,9.87,770272.0,9.0731,9.1099,9.0455,9.0731,770272.0
2016-09-15 13:30:00,9.87,9.88,9.81,9.84,828626.0,9.0731,9.0823,9.018,9.0455,828626.0
2016-09-15 13:40:00,9.84,9.89,9.83,9.89,320624.0,9.0455,9.0915,9.0363,9.0915,320624.0
2016-09-15 13:50:00,9.89,9.9,9.86,9.9,387394.0,9.0915,9.1007,9.0639,9.1007,387394.0
2016-09-15 14:00:00,9.9,9.92,9.87,9.91,669555.0,9.1007,9.1191,9.0731,9.1099,669555.0
2016-09-15 14:10:00,9.91,9.91,9.9,9.91,195872.0,9.1099,9.1099,9.1007,9.1099,195872.0
2016-09-15 14:20:00,9.91,9.91,9.86,9.86,388324.0,9.1099,9.1099,9.0639,9.0639,388324.0
2016-09-15 14:30:00,9.86,9.87,9.83,9.85,304221.0,9.0639,9.0731,9.0363,9.0547,304221.0
2016-09-15 14:40:00,9.85,9.85,9.83,9.84,301962.0,9.0547,9.0547,9.0363,9.0455,301962.0
2016-09-15 14:50:00,9.84,9.86,9.83,9.86,230039.0,9.0455,9.0639,9.0363,9.0639,230039.0
2016-09-15 15:00:00,9.86,9.88,9.85,9.86,500418.0,9.0639,9.0823,9.0547,9.0639,500418.0
2016-09-15 15:10:00,9.86,9.87,9.83,9.85,728284.0,9.0639,9.0731,9.0363,9.0547,728284.0
2016-09-15 15:20:00,9.85,9.86,9.81,9.85,939141.0,9.0547,9.0639,9.018,9.0547,939141.0
2016-09-15 15:30:00,9.85,9.86,9.82,9.85,493592.0,9.0547,9.0639,9.0272,9.0547,493592.0
2016-09-15 15:40:00,9.85,9.85,9.8,9.82,854086.0,9.0547,9.0547,9.0088,9.0272,854086.0
2016-09-15 15:50:00,9.81,9.82,9.77,9.78,1980806.0,9.018,9.0272,8.9812,8.9904,1980806.0
2016-09-16 09:30:00,9.6,9.62,9.51,9.55,2740790.0,8.8249,8.8433,8.7422,8.779,2740790.0
2016-09-16 09:40:00,9.54,9.71,9.53,9.69,1403152.0,8.7698,8.926,8.7606,8.9077,1403152.0
2016-09-16 09:50:00,9.68,9.81,9.65,9.79,1096888.0,8.8985,9.018,8.8709,8.9996,1096888.0
2016-09-16 10:00:00,9.78,9.82,9.67,9.75,691583.0,8.9904,9.0272,8.8893,8.9628,691583.0
2016-09-16 10:10:00,9.74,9.77,9.68,9.75,520655.0,8.9536,8.9812,8.8985,8.9628,520655.0
2016-09-16 10:20:00,9.75,9.77,9.67,9.75,565777.0,8.9628,8.9812,8.8893,8.9628,565777.0
2016-09-16 10:30:00,9.75,9.83,9.74,9.83,467275.0,8.9628,9.0363,8.9536,9.0363,467275.0
2016-09-16 10:40:00,9.83,9.99,9.79,9.92,2056410.0,9.0363,9.1834,8.9996,9.1191,2056410.0
2016-09-16 10:50:00,9.92,9.97,9.84,9.84,792034.0,9.1191,9.165,9.0455,9.0455,792034.0
2016-09-16 11:00:00,9.83,9.89,9.82,9.84,518825.0,9.0363,9.0915,9.0272,9.0455,518825.0
2016-09-16 11:10:00,9.84,9.89,9.81,9.84,439299.0,9.0455,9.0915,9.018,9.0455,439299.0
2016-09-16 11:20:00,9.85,9.9,9.83,9.87,573087.0,9.0547,9.1007,9.0363,9.0731,573087.0
2016-09-16 11:30:00,9.87,9.91,9.85,9.88,474980.0,9.0731,9.1099,9.0547,9.0823,474980.0
2016-09-16 11:40:00,9.88,9.91,9.85,9.88,320696.0,9.0823,9.1099,9.0547,9.0823,320696.0
2016-09-16 11:50:00,9.87,9.87,9.83,9.84,625971.0,9.0731,9.0731,9.0363,9.0455,625971.0
2016-09-16 12:00:00,9.85,9.86,9.81,9.83,845988.0,9.0547,9.0639,9.018,9.0363,845988.0
2016-09-16 12:10:00,9.83,9.83,9.79,9.79,232754.0,9.0363,9.0363,8.9996,8.9996,232754.0
2016-09-16 12:20:00,9.79,9.81,9.75,9.77,346803.0,8.9996,9.018,8.9628,8.9812,346803.0
2016-09-16 12:30:00,9.77,9.79,9.74,9.76,265144.0,8.9812,8.9996,8.9536,8.972,265144.0
2016-09-16 12:40:00,9.76,9.77,9.72,9.74,298119.0,8.972,8.9812,8.9352,8.9536,298119.0
2016-09-16 12:50:00,9.74,9.74,9.71,9.71,215864.0,8.9536,8.9536,8.926,8.926,215864.0
2016-09-16 13:00:00,9.71,9.74,9.68,9.7,379523.0,8.926,8.9536,8.8985,8.9168,379523.0
2016-09-16 13:10:00,9.7,9.7,9.66,9.67,236531.0,8.9168,8.9168,8.8801,8.8893,236531.0
2016-09-16 13:20:00,9.67,9.68,9.66,9.66,286726.0,8.8893,8.8985,8.8801,8.8801,286726.0
2016-09-16 13:30:00,9.66,9.7,9.66,9.68,314782.0,8.8801,8.9168,8.8801,8.8985,314782.0
2016-09-16 13:40:00,9.67,9.68,9.66,9.68,372403.0,8.8893,8.8985,8.8801,8.8985,372403.0
2016-09-16 13:50:00,9.68,9.72,9.67,9.71,246039.0,8.8985,8.9352,8.8893,8.926,246039.0
2016-09-16 14:00:00,9.71,9.72,9.69,9.71,351838.0,8.926,8.9352,8.9077,8.926,351838.0
2016-09-16 14:10:00,9.72,9.74,9.71,9.73,415440.0,8.9352,8.9536,8.926,8.9444,415440.0
2016-09-16 14:20:00,9.73,9.79,9.73,9.78,293977.0,8.9444,8.9996,8.9444,8.9904,293977.0
2016-09-16 14:30:00,9.77,9.83,9.77,9.83,576225.0,8.9812,9.0363,8.9812,9.0363,576225.0
2016-09-16 14:40:00,9.83,9.88,9.82,9.87,625734.0,9.0363,9.0823,9.0272,9.0731,625734.0
2016-09-16 14:50:00,9.87,9.88,9.84,9.84,501355.0,9.0731,9.0823,9.0455,9.0455,501355.0
2016-09-16 15:00:00,9.85,9.89,9.84,9.88,534726.0,9.0547,9.0915,9.0455,9.0823,534726.0
2016-09-16 15:10:00,9.88,9.88,9.86,9.88,386814.0,9.0823,9.0823,9.0639,9.0823,386814.0
2016-09-16 15:20:00,9.88,9.91,9.87,9.88,617872.0,9.0823,9.1099,9.0731,9.0823,617872.0
2016-09-16 15:30:00,9.88,9.91,9.87,9.9,588500.0,9.0823,9.1099,9.0731,9.1007,588500.0
2016-09-16 15:40:00,9.9,9.93,9.89,9.92,804403.0,9.1007,9.1283,9.0915,9.1191,804403.0
2016-09-16 15:50:00,9.92,9.95,9.9,9.93,2636688.0,9.1191,9.1467,9.1007,9.1283,2636688.0
2016-09-19 09:30:00,10.12,10.15,9.91,9.96,1962955.0,9.3029,9.3305,9.1099,9.1559,1962955.0
2016-09-19 09:40:00,9.96,10.05,9.87,10.04,1044825.0,9.1559,9.2386,9.0731,9.2294,1044825.0
2016-09-19 09:50:00,10.04,10.09,10.03,10.06,902149.0,9.2294,9.2754,9.2202,9.2478,902149.0
2016-09-19 10:00:00,10.06,10.08,10.01,10.07,631152.0,9.2478,9.2662,9.2018,9.257,631152.0
2016-09-19 10:10:00,10.07,10.16,10.03,10.16,1087239.0,9.257,9.3397,9.2202,9.3397,1087239.0
2016-09-19 10:20:00,10.15,10.16,10.07,10.1,697196.0,9.3305,9.3397,9.257,9.2845,697196.0
2016-09-19 10:30:00,10.1,10.16,10.06,10.15,926668.0,9.2845,9.3397,9.2478,9.3305,926668.0
2016-09-19 10:40:00,10.15,10.2,10.09,10.1,1751347.0,9.3305,9.3765,9.2754,9.2845,1751347.0
2016-09-19 10:50:00,10.1,10.13,10.07,10.12,575872.0,9.2845,9.3121,9.257,9.3029,575872.0
2016-09-19 11:00:00,10.11,10.12,10.07,10.08,485365.0,9.2937,9.3029,9.257,9.2662,485365.0
2016-09-19 11:10:00,10.09,10.16,10.08,10.16,415735.0,9.2754,9.3397,9.2662,9.3397,415735.0
2016-09-19 11:20:00,10.15,10.16,10.07,10.1,524722.0,9.3305,9.3397,9.257,9.2845,524722.0
2016-09-19 11:30:00,10.1,10.13,10.07,10.11,404855.0,9.2845,9.3121,9.257,9.2937,404855.0
2016-09-19 11:40:00,10.11,10.12,10.08,10.11,330180.0,9.2937,9.3029,9.2662,9.2937,330180.0
2016-09-19 11:50:00,10.11,10.13,10.1,10.12,298130.0,9.2937,9.3121,9.2845,9.3029,298130.0
2016-09-19 12:00:00,10.12,10.13,10.11,10.12,310171.0,9.3029,9.3121,9.2937,9.3029,310171.0
2016-09-19 12:10:00,10.12,10.12,10.01,10.03,509826.0,9.3029,9.3029,9.2018,9.2202,509826.0
2016-09-19 12:20:00,10.03,10.07,10.02,10.06,379711.0,9.2202,9.257,9.211,9.2478,379711.0
2016-09-19 12:30:00,10.06,10.08,10.05,10.07,327137.0,9.2478,9.2662,9.2386,9.257,327137.0
2016-09-19 12:40:00,10.06,10.09,10.06,10.09,197069.0,9.2478,9.2754,9.2478,9.2754,197069.0
2016-09-19 12:50:00,10.09,10.11,10.03,10.03,516328.0,9.2754,9.2937,9.2202,9.2202,516328.0
2016-09-19 13:00:00,10.03,10.04,10.0,10.02,389458.0,9.2202,9.2294,9.1926,9.211,389458.0
2016-09-19 13:10:00,10.02,10.06,10.01,10.05,409739.0,9.211,9.2478,9.2018,9.2386,409739.0
2016-09-19 13:20:00,10.04,10.05,10.0,10.02,243647.0,9.2294,9.2386,9.1926,9.211,243647.0
2016-09-19 13:30:00,10.02,10.03,9.91,9.94,651879.0,9.211,9.2202,9.1099,9.1375,651879.0
2016-09-19 13:40:00,9.94,9.98,9.93,9.97,564152.0,9.1375,9.1742,9.1283,9.165,564152.0
2016-09-19 13:50:00,9.97,10.03,9.97,10.03,510090.0,9.165,9.2202,9.165,9.2202,510090.0
2016-09-19 14:00:00,10.02,10.06,10.01,10.03,470873.0,9.211,9.2478,9.2018,9.2202,470873.0
2016-09-19 14:10:00,10.03,10.06,10.02,10.06,265860.0,9.2202,9.2478,9.211,9.2478,265860.0
2016-09-19 14:20:00,10.06,10.06,10.03,10.04,327242.0,9.2478,9.2478,9.2202,9.2294,327242.0
2016-09-19 14:30:00,10.04,10.08,10.03,10.07,453040.0,9.2294,9.2662,9.2202,9.257,453040.0
2016-09-19 14:40:00,10.08,10.12,10.07,10.1,676556.0,9.2662,9.3029,9.257,9.2845,676556.0
2016-09-19 14:50:00,10.1,10.11,10.08,10.11,353856.0,9.2845,9.2937,9.2662,9.2937,353856.0
2016-09-19 15:00:00,10.11,10.11,10.04,10.04,651343.0,9.2937,9.2937,9.2294,9.2294,651343.0
2016-09-19 15:10:00,10.04,10.07,10.02,10.02,355382.0,9.2294,9.257,9.211,9.211,355382.0
2016-09-19 15:20:00,10.02,10.03,9.99,9.99,711967.0,9.211,9.2202,9.1834,9.1834,711967.0
2016-09-19 15:30:00,10.0,10.0,9.94,9.97,866756.0,9.1926,9.1926,9.1375,9.165,866756.0
2016-09-19 15:40:00,9.98,10.03,9.97,9.98,1104073.0,9.1742,9.2202,9.165,9.1742,1104073.0
2016-09-19 15:50:00,9.98,10.01,9.96,10.0,2822550.0,9.1742,9.2018,9.1559,9.1926,2822550.0
2016-09-20 09:30:00,9.97,10.04,9.83,9.87,1107140.0,9.165,9.2294,9.0363,9.0731,1107140.0
2016-09-20 09:40:00,9.87,9.94,9.8,9.91,1067468.0,9.0731,9.1375,9.0088,9.1099,1067468.0
2016-09-20 09:50:00,9.91,9.97,9.89,9.92,672192.0,9.1099,9.165,9.0915,9.1191,672192.0
2016-09-20 10:00:00,9.92,9.96,9.85,9.86,1017086.0,9.1191,9.1559,9.0547,9.0639,1017086.0
2016-09-20 10:10:00,9.87,9.91,9.85,9.89,501018.0,9.0731,9.1099,9.0547,9.0915,501018.0
2016-09-20 10:20:00,9.89,9.97,9.89,9.96,871751.0,9.0915,9.165,9.0915,9.1559,871751.0
2016-09-20 10:30:00,9.96,10.03,9.95,10.0,706915.0,9.1559,9.2202,9.1467,9.1926,706915.0
2016-09-20 10:40:00,10.0,10.06,9.99,10.05,445520.0,9.1926,9.2478,9.1834,9.2386,445520.0
2016-09-20 10:50:00,10.05,10.1,10.02,10.04,909409.0,9.2386,9.2845,9.211,9.2294,909409.0
2016-09-20 11:00:00,10.05,10.12,10.04,10.11,1145697.0,9.2386,9.3029,9.2294,9.2937,1145697.0
2016-09-20 11:10:00,10.11,10.11,10.04,10.08,542618.0,9.2937,9.2937,9.2294,9.2662,542618.0
2016-09-20 11:20:00,10.09,10.11,10.07,10.09,325489.0,9.2754,9.2937,9.257,9.2754,325489.0
2016-09-20 11:30:00,10.09,10.13,10.0,10.02,689343.0,9.2754,9.3121,9.1926,9.211,689343.0
2016-09-20 11:40:00,10.01,10.03,9.99,10.0,606877.0,9.2018,9.2202,9.1834,9.1926,606877.0
2016-09-20 11:50:00,10.01,10.01,9.95,9.97,348875.0,9.2018,9.2018,9.1467,9.165,348875.0
2016-09-20 12:00:00,9.96,9.98,9.94,9.96,304400.0,9.1559,9.1742,9.1375,9.1559,304400.0
2016-09-20 12:10:00,9.95,9.97,9.93,9.95,193981.0,9.1467,9.165,9.1283,9.1467,193981.0
2016-09-20 12:20:00,9.95,9.97,9.94,9.95,127895.0,9.1467,9.165,9.1375,9.1467,127895.0
2016-09-20 12:30:00,9.95,9.96,9.91,9.94,167892.0,9.1467,9.1559,9.1099,9.1375,167892.0
2016-09-20 12:40:00,9.94,9.94,9.87,9.87,275391.0,9.1375,9.1375,9.0731,9.0731,275391.0
2016-09-20 12:50:00,9.87,9.93,9.86,9.86,454035.0,9.0731,9.1283,9.0639,9.0639,454035.0
2016-09-20 13:00:00,9.87,9.88,9.85,9.88,255771.0,9.0731,9.0823,9.0547,9.0823,255771.0
2016-09-20 13:10:00,9.88,9.9,9.86,9.89,176825.0,9.0823,9.1007,9.0639,9.0915,176825.0
2016-09-20 13:20:00,9.9,9.9,9.85,9.85,275772.0,9.1007,9.1007,9.0547,9.0547,275772.0
2016-09-20 13:30:00,9.85,9.89,9.83,9.89,905151.0,9.0547,9.0915,9.0363,9.0915,905151.0
2016-09-20 13:40:00,9.89,9.91,9.88,9.88,240610.0,9.0915,9.1099,9.0823,9.0823,240610.0
2016-09-20 13:50:00,9.88,9.9,9.87,9.9,181931.0,9.0823,9.1007,9.0731,9.1007,181931.0
2016-09-20 14:00:00,9.9,9.91,9.87,9.88,236917.0,9.1007,9.1099,9.0731,9.0823,236917.0
2016-09-20 14:10:00,9.88,9.89,9.87,9.88,190538.0,9.0823,9.0915,9.0731,9.0823,190538.0
2016-09-20 14:20:00,9.88,9.89,9.86,9.87,196616.0,9.0823,9.0915,9.0639,9.0731,196616.0
2016-09-20 14:30:00,9.88,9.89,9.87,9.88,210735.0,9.0823,9.0915,9.0731,9.0823,210735.0
2016-09-20 14:40:00,9.88,9.89,9.86,9.88,179979.0,9.0823,9.0915,9.0639,9.0823,179979.0
2016-09-20 14:50:00,9.88,9.9,9.87,9.9,209413.0,9.0823,9.1007,9.0731,9.1007,209413.0
2016-09-20 15:00:00,9.9,9.93,9.89,9.92,420165.0,9.1007,9.1283,9.0915,9.1191,420165.0
2016-09-20 15:10:00,9.92,9.97,9.91,9.92,499012.0,9.1191,9.165,9.1099,9.1191,499012.0
2016-09-20 15:20:00,9.92,9.94,9.9,9.94,432417.0,9.1191,9.1375,9.1007,9.1375,432417.0
2016-09-20 15:30:00,9.94,9.96,9.92,9.96,643118.0,9.1375,9.1559,9.1191,9.1559,643118.0
2016-09-20 15:40:00,9.96,9.98,9.95,9.97,905225.0,9.1559,9.1742,9.1467,9.165,905225.0
2016-09-20 15:50:00,9.97,9.99,9.96,9.96,3197769.0,9.165,9.1834,9.1559,9.1559,3197769.0
2016-09-21 09:30:00,10.14,10.33,10.13,10.25,2214177.0,9.3213,9.496,9.3121,9.4224,2214177.0
2016-09-21 09:40:00,10.25,10.25,10.13,10.16,1464246.0,9.4224,9.4224,9.3121,9.3397,1464246.0
2016-09-21 09:50:00,10.17,10.21,10.12,10.19,1384825.0,9.3489,9.3857,9.3029,9.3673,1384825.0
2016-09-21 10:00:00,10.2,10.33,10.19,10.26,1618619.0,9.3765,9.496,9.3673,9.4316,1618619.0
2016-09-21 10:10:00,10.26,10.29,10.23,10.27,590377.0,9.4316,9.4592,9.4041,9.4408,590377.0
2016-09-21 10:20:00,10.27,10.28,10.23,10.25,532914.0,9.4408,9.45,9.4041,9.4224,532914.0
2016-09-21 10:30:00,10.25,10.32,10.25,10.28,916689.0,9.4224,9.4868,9.4224,9.45,916689.0
2016-09-21 10:40:00,10.27,10.32,10.2,10.25,590686.0,9.4408,9.4868,9.3765,9.4224,590686.0
2016-09-21 10:50:00,10.25,10.27,10.18,10.19,378961.0,9.4224,9.4408,9.3581,9.3673,378961.0
2016-09-21 11:00:00,10.2,10.3,10.2,10.27,1044458.0,9.3765,9.4684,9.3765,9.4408,1044458.0
2016-09-21 11:10:00,10.27,10.31,10.26,10.3,487888.0,9.4408,9.4776,9.4316,9.4684,487888.0
2016-09-21 11:20:00,10.3,10.33,10.25,10.26,693062.0,9.4684,9.496,9.4224,9.4316,693062.0
2016-09-21 11:30:00,10.26,10.29,10.25,10.29,310276.0,9.4316,9.4592,9.4224,9.4592,310276.0
2016-09-21 11:40:00,10.29,10.32,10.28,10.3,299075.0,9.4592,9.4868,9.45,9.4684,299075.0
2016-09-21 11:50:00,10.3,10.31,10.25,10.28,155984.0,9.4684,9.4776,9.4224,9.45,155984.0
2016-09-21 12:00:00,10.28,10.29,10.26,10.28,124462.0,9.45,9.4592,9.4316,9.45,124462.0
2016-09-21 12:10:00,10.28,10.28,10.21,10.22,538675.0,9.45,9.45,9.3857,9.3949,538675.0
2016-09-21 12:20:00,10.23,10.25,10.2,10.22,301140.0,9.4041,9.4224,9.3765,9.3949,301140.0
2016-09-21 12:30:00,10.22,10.25,10.21,10.24,227658.0,9.3949,9.4224,9.3857,9.4132,227658.0
2016-09-21 12:40:00,10.24,10.25,10.21,10.22,342864.0,9.4132,9.4224,9.3857,9.3949,342864.0
2016-09-21 12:50:00,10.22,10.27,10.22,10.26,260759.0,9.3949,9.4408,9.3949,9.4316,260759.0
2016-09-21 13:00:00,10.26,10.29,10.25,10.27,303580.0,9.4316,9.4592,9.4224,9.4408,303580.0
2016-09-21 13:10:00,10.28,10.29,10.24,10.28,249293.0,9.45,9.4592,9.4132,9.45,249293.0
2016-09-21 13:20:00,10.28,10.29,10.24,10.24,224941.0,9.45,9.4592,9.4132,9.4132,224941.0
2016-09-21 13:30:00,10.24,10.27,10.23,10.25,192647.0,9.4132,9.4408,9.4041,9.4224,192647.0
2016-09-21 13:40:00,10.26,10.3,10.25,10.26,268351.0,9.4316,9.4684,9.4224,9.4316,268351.0
2016-09-21 13:50:00,10.26,10.28,10.23,10.26,339560.0,9.4316,9.45,9.4041,9.4316,339560.0
2016-09-21 14:00:00,10.26,10.42,10.26,10.41,1227064.0,9.4316,9.5787,9.4316,9.5695,1227064.0
2016-09-21 14:10:00,10.41,10.47,10.33,10.35,1500220.0,9.5695,9.6247,9.496,9.5144,1500220.0
2016-09-21 14:20:00,10.35,10.38,10.29,10.32,606012.0,9.5144,9.5419,9.4592,9.4868,606012.0
2016-09-21 14:30:00,10.31,10.37,10.3,10.36,531585.0,9.4776,9.5328,9.4684,9.5236,531585.0
2016-09-21 14:40:00,10.35,10.4,10.31,10.34,454794.0,9.5144,9.5603,9.4776,9.5052,454794.0
2016-09-21 14:50:00,10.35,10.42,10.33,10.42,774691.0,9.5144,9.5787,9.496,9.5787,774691.0
2016-09-21 15:00:00,10.42,10.53,10.4,10.53,1617391.0,9.5787,9.6798,9.5603,9.6798,1617391.0
2016-09-21 15:10:00,10.53,10.53,10.46,10.46,917057.0,9.6798,9.6798,9.6155,9.6155,917057.0
2016-09-21 15:20:00,10.46,10.5,10.46,10.46,468102.0,9.6155,9.6523,9.6155,9.6155,468102.0
2016-09-21 15:30:00,10.46,10.51,10.46,10.5,884664.0,9.6155,9.6614,9.6155,9.6523,884664.0
2016-09-21 15:40:00,10.5,10.57,10.49,10.54,1516294.0,9.6523,9.7166,9.6431,9.689,1516294.0
2016-09-21 15:50:00,10.54,10.58,10.53,10.56,2319045.0,9.689,9.7258,9.6798,9.7074,2319045.0
2016-09-22 09:30:00,10.84,11.09,10.82,10.96,3528812.0,9.9648,10.1946,9.9464,10.0751,3528812.0
2016-09-22 09:40:00,10.96,11.11,10.94,11.04,2100385.0,10.0751,10.213,10.0567,10.1487,2100385.0
2016-09-22 09:50:00,11.04,11.11,11.02,11.1,1172389.0,10.1487,10.213,10.1303,10.2038,1172389.0
2016-09-22 10:00:00,11.09,11.13,10.93,10.93,1781081.0,10.1946,10.2314,10.0475,10.0475,1781081.0
2016-09-22 10:10:00,10.93,11.03,10.92,10.96,1398942.0,10.0475,10.1395,10.0383,10.0751,1398942.0
2016-09-22 10:20:00,10.97,11.05,10.93,10.99,980418.0,10.0843,10.1578,10.0475,10.1027,980418.0
2016-09-22 10:30:00,10.99,11.05,10.96,10.97,1049106.0,10.1027,10.1578,10.0751,10.0843,1049106.0
2016-09-22 10:40:00,10.97,11.02,10.95,11.01,685621.0,10.0843,10.1303,10.0659,10.1211,685621.0
2016-09-22 10:50:00,11.01,11.01,10.91,10.97,699641.0,10.1211,10.1211,10.0292,10.0843,699641.0
2016-09-22 11:00:00,10.97,11.0,10.96,10.99,558555.0,10.0843,10.1119,10.0751,10.1027,558555.0
2016-09-22 11:10:00,10.98,11.03,10.97,11.02,583133.0,10.0935,10.1395,10.0843,10.1303,583133.0
2016-09-22 11:20:00,11.03,11.04,10.93,10.95,593777.0,10.1395,10.1487,10.0475,10.0659,593777.0
2016-09-22 11:30:00,10.95,10.96,10.91,10.93,406215.0,10.0659,10.0751,10.0292,10.0475,406215.0
2016-09-22 11:40:00,10.93,10.98,10.92,10.96,301086.0,10.0475,10.0935,10.0383,10.0751,301086.0
2016-09-22 11:50:00,10.96,10.99,10.89,10.99,576384.0,10.0751,10.1027,10.0108,10.1027,576384.0
2016-09-22 12:00:00,10.99,11.01,10.98,11.0,825040.0,10.1027,10.1211,10.0935,10.1119,825040.0
2016-09-22 12:10:00,10.99,11.01,10.98,11.01,362916.0,10.1027,10.1211,10.0935,10.1211,362916.0
2016-09-22 12:20:00,11.0,11.01,10.94,10.97,473143.0,10.1119,10.1211,10.0567,10.0843,473143.0
2016-09-22 12:30:00,10.96,10.99,10.93,10.99,630304.0,10.0751,10.1027,10.0475,10.1027,630304.0
2016-09-22 12:40:00,10.99,11.02,10.98,10.99,388976.0,10.1027,10.1303,10.0935,10.1027,388976.0
2016-09-22 12:50:00,10.99,11.03,10.98,11.03,542445.0,10.1027,10.1395,10.0935,10.1395,542445.0
2016-09-22 13:00:00,11.03,11.03,11.0,11.01,164135.0,10.1395,10.1395,10.1119,10.1211,164135.0
2016-09-22 13:10:00,11.0,11.02,10.99,10.99,211810.0,10.1119,10.1303,10.1027,10.1027,211810.0
2016-09-22 13:20:00,10.99,11.0,10.97,10.97,159337.0,10.1027,10.1119,10.0843,10.0843,159337.0
2016-09-22 13:30:00,10.96,11.02,10.96,11.02,308951.0,10.0751,10.1303,10.0751,10.1303,308951.0
2016-09-22 13:40:00,11.02,11.02,10.98,10.99,421310.0,10.1303,10.1303,10.0935,10.1027,421310.0
2016-09-22 13:50:00,11.0,11.01,10.95,10.96,293260.0,10.1119,10.1211,10.0659,10.0751,293260.0
2016-09-22 14:00:00,10.96,10.96,10.93,10.94,326742.0,10.0751,10.0751,10.0475,10.0567,326742.0
2016-09-22 14:10:00,10.94,10.96,10.89,10.93,1644358.0,10.0567,10.0751,10.0108,10.0475,1644358.0
2016-09-22 14:20:00,10.92,10.94,10.89,10.9,904751.0,10.0383,10.0567,10.0108,10.02,904751.0
2016-09-22 14:30:00,10.9,10.92,10.84,10.92,888955.0,10.02,10.0383,9.9648,10.0383,888955.0
2016-09-22 14:40:00,10.92,10.94,10.89,10.92,760664.0,10.0383,10.0567,10.0108,10.0383,760664.0
2016-09-22 14:50:00,10.93,10.97,10.9,10.94,545400.0,10.0475,10.0843,10.02,10.0567,545400.0
2016-09-22 15:00:00,10.94,11.0,10.93,10.97,1481052.0,10.0567,10.1119,10.0475,10.0843,1481052.0
2016-09-22 15:10:00,10.97,10.99,10.94,10.97,565751.0,10.0843,10.1027,10.0567,10.0843,565751.0
2016-09-22 15:20:00,10.97,11.0,10.96,10.98,340885.0,10.0843,10.1119,10.0751,10.0935,340885.0
2016-09-22 15:30:00,10.98,11.02,10.95,10.95,984730.0,10.0935,10.1303,10.0659,10.0659,984730.0
2016-09-22 15:40:00,10.95,10.99,10.95,10.96,1012567.0,10.0659,10.1027,10.0659,10.0751,1012567.0
2016-09-22 15:50:00,10.96,10.99,10.93,10.97,4310162.0,10.0751,10.1027,10.0475,10.0843,4310162.0
2016-09-23 09:30:00,10.88,11.03,10.82,10.99,1749457.0,10.0016,10.1395,9.9464,10.1027,1749457.0
2016-09-23 09:40:00,10.99,11.04,10.9,10.96,1133081.0,10.1027,10.1487,10.02,10.0751,1133081.0
2016-09-23 09:50:00,10.96,11.04,10.94,10.99,684105.0,10.0751,10.1487,10.0567,10.1027,684105.0
2016-09-23 10:00:00,10.99,11.02,10.97,11.0,395254.0,10.1027,10.1303,10.0843,10.1119,395254.0
2016-09-23 10:10:00,11.0,11.03,10.93,10.97,727895.0,10.1119,10.1395,10.0475,10.0843,727895.0
2016-09-23 10:20:00,10.97,11.05,10.95,11.04,600461.0,10.0843,10.1578,10.0659,10.1487,600461.0
2016-09-23 10:30:00,11.05,11.05,10.96,10.99,523618.0,10.1578,10.1578,10.0751,10.1027,523618.0
2016-09-23 10:40:00,10.99,11.03,10.97,10.98,404800.0,10.1027,10.1395,10.0843,10.0935,404800.0
2016-09-23 10:50:00,10.99,11.01,10.96,11.0,385742.0,10.1027,10.1211,10.0751,10.1119,385742.0
2016-09-23 11:00:00,11.0,11.04,11.0,11.02,543660.0,10.1119,10.1487,10.1119,10.1303,543660.0
2016-09-23 11:10:00,11.01,11.03,10.99,11.01,352847.0,10.1211,10.1395,10.1027,10.1211,352847.0
2016-09-23 11:20:00,11.01,11.02,10.97,10.99,389825.0,10.1211,10.1303,10.0843,10.1027,389825.0
2016-09-23 11:30:00,10.99,11.02,10.98,11.0,357721.0,10.1027,10.1303,10.0935,10.1119,357721.0
2016-09-23 11:40:00,10.99,11.0,10.91,10.96,440363.0,10.1027,10.1119,10.0292,10.0751,440363.0
2016-09-23 11:50:00,10.96,10.97,10.87,10.91,784488.0,10.0751,10.0843,9.9924,10.0292,784488.0
2016-09-23 12:00:00,10.9,10.92,10.85,10.87,413954.0,10.02,10.0383,9.974,9.9924,413954.0
2016-09-23 12:10:00,10.87,10.93,10.87,10.91,513949.0,9.9924,10.0475,9.9924,10.0292,513949.0
2016-09-23 12:20:00,10.9,10.93,10.89,10.92,277575.0,10.02,10.0475,10.0108,10.0383,277575.0
2016-09-23 12:30:00,10.92,10.92,10.82,10.83,301043.0,10.0383,10.0383,9.9464,9.9556,301043.0
2016-09-23 12:40:00,10.83,10.84,10.8,10.8,491214.0,9.9556,9.9648,9.928,9.928,491214.0
2016-09-23 12:50:00,10.81,10.86,10.8,10.85,324173.0,9.9372,9.9832,9.928,9.974,324173.0
2016-09-23 13:00:00,10.86,10.86,10.81,10.81,312783.0,9.9832,9.9832,9.9372,9.9372,312783.0
2016-09-23 13:10:00,10.81,10.84,10.8,10.81,219894.0,9.9372,9.9648,9.928,9.9372,219894.0
2016-09-23 13:20:00,10.81,10.86,10.8,10.84,311198.0,9.9372,9.9832,9.928,9.9648,311198.0
2016-09-23 13:30:00,10.84,10.84,10.79,10.79,218596.0,9.9648,9.9648,9.9188,9.9188,218596.0
2016-09-23 13:40:00,10.79,10.79,10.72,10.74,534910.0,9.9188,9.9188,9.8545,9.8729,534910.0
2016-09-23 13:50:00,10.73,10.74,10.66,10.67,659290.0,9.8637,9.8729,9.7993,9.8085,659290.0
2016-09-23 14:00:00,10.67,10.68,10.65,10.66,512622.0,9.8085,9.8177,9.7901,9.7993,512622.0
2016-09-23 14:10:00,10.66,10.67,10.62,10.63,557515.0,9.7993,9.8085,9.7626,9.7718,557515.0
2016-09-23 14:20:00,10.63,10.68,10.62,10.67,307148.0,9.7718,9.8177,9.7626,9.8085,307148.0
2016-09-23 14:30:00,10.68,10.68,10.63,10.63,205257.0,9.8177,9.8177,9.7718,9.7718,205257.0
2016-09-23 14:40:00,10.63,10.68,10.62,10.67,379871.0,9.7718,9.8177,9.7626,9.8085,379871.0
2016-09-23 14:50:00,10.67,10.7,10.66,10.69,229657.0,9.8085,9.8361,9.7993,9.8269,229657.0
2016-09-23 15:00:00,10.68,10.77,10.68,10.74,451413.0,9.8177,9.9005,9.8177,9.8729,451413.0
2016-09-23 15:10:00,10.74,10.75,10.7,10.71,417473.0,9.8729,9.8821,9.8361,9.8453,417473.0
2016-09-23 15:20:00,10.71,10.72,10.67,10.69,591821.0,9.8453,9.8545,9.8085,9.8269,591821.0
2016-09-23 15:30:00,10.69,10.72,10.65,10.65,742740.0,9.8269,9.8545,9.7901,9.7901,742740.0
2016-09-23 15:40:00,10.66,10.66,10.62,10.63,734019.0,9.7993,9.7993,9.7626,9.7718,734019.0
2016-09-23 15:50:00,10.64,10.66,10.63,10.64,1570509.0,9.781,9.7993,9.7718,9.781,1570509.0
2016-09-26 09:30:00,10.69,10.87,10.64,10.79,1684555.0,9.8269,9.9924,9.781,9.9188,1684555.0
2016-09-26 09:40:00,10.79,10.86,10.76,10.82,915380.0,9.9188,9.9832,9.8913,9.9464,915380.0
2016-09-26 09:50:00,10.82,10.84,10.63,10.66,955901.0,9.9464,9.9648,9.7718,9.7993,955901.0
2016-09-26 10:00:00,10.66,10.8,10.66,10.78,763266.0,9.7993,9.928,9.7993,9.9096,763266.0
2016-09-26 10:10:00,10.77,10.82,10.72,10.78,575942.0,9.9005,9.9464,9.8545,9.9096,575942.0
2016-09-26 10:20:00,10.78,10.8,10.74,10.75,290296.0,9.9096,9.928,9.8729,9.8821,290296.0
2016-09-26 10:30:00,10.75,10.82,10.73,10.78,620219.0,9.8821,9.9464,9.8637,9.9096,620219.0
2016-09-26 10:40:00,10.79,10.81,10.74,10.76,392845.0,9.9188,9.9372,9.8729,9.8913,392845.0
2016-09-26 10:50:00,10.76,10.78,10.66,10.66,908823.0,9.8913,9.9096,9.7993,9.7993,908823.0
2016-09-26 11:00:00,10.66,10.75,10.66,10.72,990487.0,9.7993,9.8821,9.7993,9.8545,990487.0
2016-09-26 11:10:00,10.72,10.76,10.67,10.7,617630.0,9.8545,9.8913,9.8085,9.8361,617630.0
2016-09-26 11:20:00,10.7,10.7,10.59,10.64,897977.0,9.8361,9.8361,9.735,9.781,897977.0
2016-09-26 11:30:00,10.64,10.69,10.61,10.66,938156.0,9.781,9.8269,9.7534,9.7993,938156.0
2016-09-26 11:40:00,10.66,10.71,10.62,10.65,709830.0,9.7993,9.8453,9.7626,9.7901,709830.0
2016-09-26 11:50:00,10.65,10.67,10.59,10.62,641766.0,9.7901,9.8085,9.735,9.7626,641766.0
2016-09-26 12:00:00,10.62,10.63,10.57,10.61,387348.0,9.7626,9.7718,9.7166,9.7534,387348.0
2016-09-26 12:10:00,10.61,10.62,10.58,10.58,262476.0,9.7534,9.7626,9.7258,9.7258,262476.0
2016-09-26 12:20:00,10.59,10.64,10.58,10.62,643224.0,9.735,9.781,9.7258,9.7626,643224.0
2016-09-26 12:30:00,10.62,10.62,10.55,10.57,298117.0,9.7626,9.7626,9.6982,9.7166,298117.0
2016-09-26 12:40:00,10.56,10.6,10.53,10.57,413527.0,9.7074,9.7442,9.6798,9.7166,413527.0
2016-09-26 12:50:00,10.57,10.59,10.56,10.57,127889.0,9.7166,9.735,9.7074,9.7166,127889.0
2016-09-26 13:00:00,10.56,10.58,10.52,10.54,400914.0,9.7074,9.7258,9.6706,9.689,400914.0
2016-09-26 13:10:00,10.54,10.54,10.51,10.51,298225.0,9.689,9.689,9.6614,9.6614,298225.0
2016-09-26 13:20:00,10.52,10.52,10.48,10.49,408192.0,9.6706,9.6706,9.6339,9.6431,408192.0
2016-09-26 13:30:00,10.49,10.56,10.49,10.53,493184.0,9.6431,9.7074,9.6431,9.6798,493184.0
2016-09-26 13:40:00,10.52,10.59,10.52,10.57,980039.0,9.6706,9.735,9.6706,9.7166,980039.0
2016-09-26 13:50:00,10.57,10.62,10.57,10.58,463905.0,9.7166,9.7626,9.7166,9.7258,463905.0
2016-09-26 14:00:00,10.59,10.61,10.57,10.58,221318.0,9.735,9.7534,9.7166,9.7258,221318.0
2016-09-26 14:10:00,10.58,10.6,10.56,10.59,193066.0,9.7258,9.7442,9.7074,9.735,193066.0
2016-09-26 14:20:00,10.58,10.58,10.55,10.56,170476.0,9.7258,9.7258,9.6982,9.7074,170476.0
2016-09-26 14:30:00,10.56,10.56,10.48,10.51,458829.0,9.7074,9.7074,9.6339,9.6614,458829.0
2016-09-26 14:40:00,10.5,10.51,10.47,10.47,510381.0,9.6523,9.6614,9.6247,9.6247,510381.0
2016-09-26 14:50:00,10.47,10.5,10.47,10.49,501284.0,9.6247,9.6523,9.6247,9.6431,501284.0
2016-09-26 15:00:00,10.49,10.51,10.49,10.5,395173.0,9.6431,9.6614,9.6431,9.6523,395173.0
2016-09-26 15:10:00,10.49,10.52,10.49,10.5,334182.0,9.6431,9.6706,9.6431,9.6523,334182.0
2016-09-26 15:20:00,10.5,10.54,10.49,10.54,324560.0,9.6523,9.689,9.6431,9.689,324560.0
2016-09-26 15:30:00,10.54,10.56,10.52,10.54,399786.0,9.689,9.7074,9.6706,9.689,399786.0
2016-09-26 15:40:00,10.54,10.55,10.51,10.54,544944.0,9.689,9.6982,9.6614,9.689,544944.0
2016-09-26 15:50:00,10.54,10.56,10.51,10.52,1509382.0,9.689,9.7074,9.6614,9.6706,1509382.0
2016-09-27 09:30:00,10.33,10.36,10.2,10.34,1465753.0,9.496,9.5236,9.3765,9.5052,1465753.0
2016-09-27 09:40:00,10.35,10.36,10.25,10.33,875361.0,9.5144,9.5236,9.4224,9.496,875361.0
2016-09-27 09:50:00,10.33,10.35,10.26,10.35,867473.0,9.496,9.5144,9.4316,9.5144,867473.0
2016-09-27 10:00:00,10.35,10.36,10.27,10.29,660077.0,9.5144,9.5236,9.4408,9.4592,660077.0
2016-09-27 10:10:00,10.29,10.3,10.24,10.28,739582.0,9.4592,9.4684,9.4132,9.45,739582.0
2016-09-27 10:20:00,10.28,10.28,10.23,10.24,437473.0,9.45,9.45,9.4041,9.4132,437473.0
2016-09-27 10:30:00,10.25,10.27,10.17,10.2,614026.0,9.4224,9.4408,9.3489,9.3765,614026.0
2016-09-27 10:40:00,10.2,10.21,10.17,10.18,577875.0,9.3765,9.3857,9.3489,9.3581,577875.0
2016-09-27 10:50:00,10.19,10.19,10.11,10.11,794708.0,9.3673,9.3673,9.2937,9.2937,794708.0
2016-09-27 11:00:00,10.12,10.14,10.06,10.08,1055357.0,9.3029,9.3213,9.2478,9.2662,1055357.0
2016-09-27 11:10:00,10.08,10.09,10.01,10.02,1274217.0,9.2662,9.2754,9.2018,9.211,1274217.0
2016-09-27 11:20:00,10.02,10.07,10.01,10.06,982096.0,9.211,9.257,9.2018,9.2478,982096.0
2016-09-27 11:30:00,10.05,10.09,10.04,10.09,613504.0,9.2386,9.2754,9.2294,9.2754,613504.0
2016-09-27 11:40:00,10.09,10.09,10.02,10.03,479198.0,9.2754,9.2754,9.211,9.2202,479198.0
2016-09-27 11:50:00,10.03,10.03,10.0,10.01,529858.0,9.2202,9.2202,9.1926,9.2018,529858.0
2016-09-27 12:00:00,10.01,10.02,9.99,10.0,625070.0,9.2018,9.211,9.1834,9.1926,625070.0
2016-09-27 12:10:00,10.0,10.02,9.99,10.02,306318.0,9.1926,9.211,9.1834,9.211,306318.0
2016-09-27 12:20:00,10.02,10.11,10.01,10.1,608430.0,9.211,9.2937,9.2018,9.2845,608430.0
2016-09-27 12:30:00,10.1,10.12,10.05,10.1,462230.0,9.2845,9.3029,9.2386,9.2845,462230.0
2016-09-27 12:40:00,10.1,10.14,10.09,10.14,330743.0,9.2845,9.3213,9.2754,9.3213,330743.0
2016-09-27 12:50:00,10.13,10.19,10.12,10.18,488272.0,9.3121,9.3673,9.3029,9.3581,488272.0
2016-09-27 13:00:00,10.17,10.2,10.14,10.2,454238.0,9.3489,9.3765,9.3213,9.3765,454238.0
2016-09-27 13:10:00,10.2,10.22,10.17,10.19,256685.0,9.3765,9.3949,9.3489,9.3673,256685.0
2016-09-27 13:20:00,10.19,10.19,10.14,10.15,437675.0,9.3673,9.3673,9.3213,9.3305,437675.0
2016-09-27 13:30:00,10.15,10.18,10.15,10.15,255530.0,9.3305,9.3581,9.3305,9.3305,255530.0
2016-09-27 13:40:00,10.15,10.17,10.14,10.15,188669.0,9.3305,9.3489,9.3213,9.3305,188669.0
2016-09-27 13:50:00,10.15,10.17,10.12,10.13,377586.0,9.3305,9.3489,9.3029,9.3121,377586.0
2016-09-27 14:00:00,10.13,10.17,10.13,10.16,300123.0,9.3121,9.3489,9.3121,9.3397,300123.0
2016-09-27 14:10:00,10.16,10.17,10.14,10.16,205579.0,9.3397,9.3489,9.3213,9.3397,205579.0
2016-09-27 14:20:00,10.15,10.19,10.15,10.18,246331.0,9.3305,9.3673,9.3305,9.3581,246331.0
2016-09-27 14:30:00,10.18,10.19,10.17,10.18,236982.0,9.3581,9.3673,9.3489,9.3581,236982.0
2016-09-27 14:40:00,10.19,10.2,10.17,10.18,185800.0,9.3673,9.3765,9.3489,9.3581,185800.0
2016-09-27 14:50:00,10.18,10.22,10.17,10.21,257760.0,9.3581,9.3949,9.3489,9.3857,257760.0
2016-09-27 15:00:00,10.21,10.22,10.2,10.21,135332.0,9.3857,9.3949,9.3765,9.3857,135332.0
2016-09-27 15:10:00,10.21,10.22,10.2,10.22,219636.0,9.3857,9.3949,9.3765,9.3949,219636.0
2016-09-27 15:20:00,10.21,10.23,10.2,10.21,530348.0,9.3857,9.4041,9.3765,9.3857,530348.0
2016-09-27 15:30:00,10.21,10.24,10.16,10.2,1539196.0,9.3857,9.4132,9.3397,9.3765,1539196.0
2016-09-27 15:40:00,10.2,10.2,10.18,10.19,591250.0,9.3765,9.3765,9.3581,9.3673,591250.0
2016-09-27 15:50:00,10.19,10.22,10.18,10.21,1570409.0,9.3673,9.3949,9.3581,9.3857,1570409.0
2016-09-28 09:30:00,10.41,10.55,10.4,10.55,1563625.0,9.5695,9.6982,9.5603,9.6982,1563625.0
2016-09-28 09:40:00,10.54,10.58,10.52,10.54,1623952.0,9.689,9.7258,9.6706,9.689,1623952.0
2016-09-28 09:50:00,10.54,10.57,10.5,10.54,846622.0,9.689,9.7166,9.6523,9.689,846622.0
2016-09-28 10:00:00,10.54,10.58,10.5,10.54,1143678.0,9.689,9.7258,9.6523,9.689,1143678.0
2016-09-28 10:10:00,10.53,10.54,10.5,10.52,637677.0,9.6798,9.689,9.6523,9.6706,637677.0
2016-09-28 10:20:00,10.51,10.52,10.44,10.47,479761.0,9.6614,9.6706,9.5971,9.6247,479761.0
2016-09-28 10:30:00,10.48,10.54,10.43,10.44,847791.0,9.6339,9.689,9.5879,9.5971,847791.0
2016-09-28 10:40:00,10.44,10.48,10.37,10.38,528807.0,9.5971,9.6339,9.5328,9.5419,528807.0
2016-09-28 10:50:00,10.38,10.44,10.36,10.38,428148.0,9.5419,9.5971,9.5236,9.5419,428148.0
2016-09-28 11:00:00,10.38,10.38,10.27,10.3,695157.0,9.5419,9.5419,9.4408,9.4684,695157.0
2016-09-28 11:10:00,10.3,10.42,10.27,10.41,688533.0,9.4684,9.5787,9.4408,9.5695,688533.0
2016-09-28 11:20:00,10.41,10.45,10.39,10.44,396962.0,9.5695,9.6063,9.5511,9.5971,396962.0
2016-09-28 11:30:00,10.44,10.45,10.36,10.42,332109.0,9.5971,9.6063,9.5236,9.5787,332109.0
2016-09-28 11:40:00,10.43,10.48,10.42,10.48,412419.0,9.5879,9.6339,9.5787,9.6339,412419.0
2016-09-28 11:50:00,10.48,10.54,10.47,10.5,380464.0,9.6339,9.689,9.6247,9.6523,380464.0
2016-09-28 12:00:00,10.5,10.5,10.45,10.47,223264.0,9.6523,9.6523,9.6063,9.6247,223264.0
2016-09-28 12:10:00,10.47,10.57,10.46,10.52,818858.0,9.6247,9.7166,9.6155,9.6706,818858.0
2016-09-28 12:20:00,10.52,10.54,10.49,10.5,421741.0,9.6706,9.689,9.6431,9.6523,421741.0
2016-09-28 12:30:00,10.5,10.53,10.46,10.51,260720.0,9.6523,9.6798,9.6155,9.6614,260720.0
2016-09-28 12:40:00,10.51,10.56,10.49,10.54,313830.0,9.6614,9.7074,9.6431,9.689,313830.0
2016-09-28 12:50:00,10.54,10.55,10.5,10.51,214453.0,9.689,9.6982,9.6523,9.6614,214453.0
2016-09-28 13:00:00,10.5,10.5,10.45,10.46,337662.0,9.6523,9.6523,9.6063,9.6155,337662.0
2016-09-28 13:10:00,10.46,10.48,10.44,10.47,223098.0,9.6155,9.6339,9.5971,9.6247,223098.0
2016-09-28 13:20:00,10.47,10.52,10.47,10.51,275175.0,9.6247,9.6706,9.6247,9.6614,275175.0
2016-09-28 13:30:00,10.51,10.54,10.48,10.53,366103.0,9.6614,9.689,9.6339,9.6798,366103.0
2016-09-28 13:40:00,10.53,10.54,10.51,10.52,231826.0,9.6798,9.689,9.6614,9.6706,231826.0
2016-09-28 13:50:00,10.52,10.55,10.51,10.53,311140.0,9.6706,9.6982,9.6614,9.6798,311140.0
2016-09-28 14:00:00,10.54,10.58,10.52,10.57,518354.0,9.689,9.7258,9.6706,9.7166,518354.0
2016-09-28 14:10:00,10.58,10.7,10.57,10.69,1311858.0,9.7258,9.8361,9.7166,9.8269,1311858.0
2016-09-28 14:20:00,10.69,10.89,10.68,10.85,1769550.0,9.8269,10.0108,9.8177,9.974,1769550.0
2016-09-28 14:30:00,10.85,10.9,10.77,10.78,1799764.0,9.974,10.02,9.9005,9.9096,1799764.0
2016-09-28 14:40:00,10.79,10.87,10.75,10.86,1450188.0,9.9188,9.9924,9.8821,9.9832,1450188.0
2016-09-28 14:50:00,10.87,10.9,10.83,10.85,932662.0,9.9924,10.02,9.9556,9.974,932662.0
2016-09-28 15:00:00,10.85,10.88,10.85,10.86,492924.0,9.974,10.0016,9.974,9.9832,492924.0
2016-09-28 15:10:00,10.85,10.9,10.82,10.83,614425.0,9.974,10.02,9.9464,9.9556,614425.0
2016-09-28 15:20:00,10.84,10.88,10.83,10.85,397620.0,9.9648,10.0016,9.9556,9.974,397620.0
2016-09-28 15:30:00,10.85,10.87,10.81,10.85,524861.0,9.974,9.9924,9.9372,9.974,524861.0
2016-09-28 15:40:00,10.86,10.89,10.84,10.88,1047220.0,9.9832,10.0108,9.9648,10.0016,1047220.0
2016-09-28 15:50:00,10.88,10.92,10.87,10.89,2087763.0,10.0016,10.0383,9.9924,10.0108,2087763.0
2016-09-29 09:30:00,10.74,10.88,10.71,10.85,1275127.0,9.8729,10.0016,9.8453,9.974,1275127.0
2016-09-29 09:40:00,10.84,10.94,10.82,10.84,1003799.0,9.9648,10.0567,9.9464,9.9648,1003799.0
2016-09-29 09:50:00,10.84,10.97,10.81,10.97,753371.0,9.9648,10.0843,9.9372,10.0843,753371.0
2016-09-29 10:00:00,10.97,11.05,10.91,10.99,1526502.0,10.0843,10.1578,10.0292,10.1027,1526502.0
2016-09-29 10:10:00,11.0,11.01,10.94,11.0,728908.0,10.1119,10.1211,10.0567,10.1119,728908.0
2016-09-29 10:20:00,11.0,11.01,10.96,10.98,505881.0,10.1119,10.1211,10.0751,10.0935,505881.0
2016-09-29 10:30:00,10.98,10.98,10.87,10.89,496439.0,10.0935,10.0935,9.9924,10.0108,496439.0
2016-09-29 10:40:00,10.89,10.91,10.84,10.88,478664.0,10.0108,10.0292,9.9648,10.0016,478664.0
2016-09-29 10:50:00,10.89,10.9,10.81,10.84,446542.0,10.0108,10.02,9.9372,9.9648,446542.0
2016-09-29 11:00:00,10.83,10.9,10.81,10.85,396095.0,9.9556,10.02,9.9372,9.974,396095.0
2016-09-29 11:10:00,10.85,10.86,10.75,10.78,648380.0,9.974,9.9832,9.8821,9.9096,648380.0
2016-09-29 11:20:00,10.77,10.9,10.76,10.89,472027.0,9.9005,10.02,9.8913,10.0108,472027.0
2016-09-29 11:30:00,10.88,10.92,10.86,10.89,410403.0,10.0016,10.0383,9.9832,10.0108,410403.0
2016-09-29 11:40:00,10.89,10.9,10.79,10.81,328326.0,10.0108,10.02,9.9188,9.9372,328326.0
2016-09-29 11:50:00,10.8,10.87,10.8,10.84,251000.0,9.928,9.9924,9.928,9.9648,251000.0
2016-09-29 12:00:00,10.84,10.93,10.82,10.93,462047.0,9.9648,10.0475,9.9464,10.0475,462047.0
2016-09-29 12:10:00,10.93,10.96,10.9,10.95,646827.0,10.0475,10.0751,10.02,10.0659,646827.0
2016-09-29 12:20:00,10.95,11.0,10.93,10.95,657371.0,10.0659,10.1119,10.0475,10.0659,657371.0
2016-09-29 12:30:00,10.94,10.95,10.9,10.91,402830.0,10.0567,10.0659,10.02,10.0292,402830.0
2016-09-29 12:40:00,10.91,10.93,10.84,10.85,762473.0,10.0292,10.0475,9.9648,9.974,762473.0
2016-09-29 12:50:00,10.85,10.86,10.77,10.85,864974.0,9.974,9.9832,9.9005,9.974,864974.0
2016-09-29 13:00:00,10.85,10.88,10.8,10.85,748753.0,9.974,10.0016,9.928,9.974,748753.0
2016-09-29 13:10:00,10.84,10.88,10.78,10.78,503714.0,9.9648,10.0016,9.9096,9.9096,503714.0
2016-09-29 13:20:00,10.78,10.8,10.74,10.76,613788.0,9.9096,9.928,9.8729,9.8913,613788.0
2016-09-29 13:30:00,10.76,10.76,10.72,10.72,292090.0,9.8913,9.8913,9.8545,9.8545,292090.0
2016-09-29 13:40:00,10.72,10.72,10.64,10.67,569332.0,9.8545,9.8545,9.781,9.8085,569332.0
2016-09-29 13:50:00,10.67,10.68,10.56,10.6,575157.0,9.8085,9.8177,9.7074,9.7442,575157.0
2016-09-29 14:00:00,10.6,10.71,10.58,10.71,541606.0,9.7442,9.8453,9.7258,9.8453,541606.0
2016-09-29 14:10:00,10.71,10.77,10.7,10.75,578755.0,9.8453,9.9005,9.8361,9.8821,578755.0
2016-09-29 14:20:00,10.76,10.8,10.74,10.79,357844.0,9.8913,9.928,9.8729,9.9188,357844.0
2016-09-29 14:30:00,10.79,10.84,10.75,10.8,494211.0,9.9188,9.9648,9.8821,9.928,494211.0
2016-09-29 14:40:00,10.81,10.82,10.73,10.74,719948.0,9.9372,9.9464,9.8637,9.8729,719948.0
2016-09-29 14:50:00,10.74,10.77,10.7,10.7,298827.0,9.8729,9.9005,9.8361,9.8361,298827.0
2016-09-29 15:00:00,10.7,10.71,10.65,10.69,611522.0,9.8361,9.8453,9.7901,9.8269,611522.0
2016-09-29 15:10:00,10.69,10.72,10.67,10.7,381780.0,9.8269,9.8545,9.8085,9.8361,381780.0
2016-09-29 15:20:00,10.69,10.72,10.65,10.71,406990.0,9.8269,9.8545,9.7901,9.8453,406990.0
2016-09-29 15:30:00,10.71,10.74,10.68,10.74,580182.0,9.8453,9.8729,9.8177,9.8729,580182.0
2016-09-29 15:40:00,10.74,10.75,10.67,10.73,617092.0,9.8729,9.8821,9.8085,9.8637,617092.0
2016-09-29 15:50:00,10.73,10.73,10.68,10.7,1442397.0,9.8637,9.8637,9.8177,9.8361,1442397.0
2016-09-30 09:30:00,10.83,11.05,10.83,10.89,2066310.0,9.9556,10.1578,9.9556,10.0108,2066310.0
2016-09-30 09:40:00,10.9,10.91,10.8,10.89,1193999.0,10.02,10.0292,9.928,10.0108,1193999.0
2016-09-30 09:50:00,10.89,10.98,10.85,10.97,1107243.0,10.0108,10.0935,9.974,10.0843,1107243.0
2016-09-30 10:00:00,10.98,11.07,10.93,11.05,1767390.0,10.0935,10.1762,10.0475,10.1578,1767390.0
2016-09-30 10:10:00,11.05,11.07,10.96,10.97,1239420.0,10.1578,10.1762,10.0751,10.0843,1239420.0
2016-09-30 10:20:00,10.98,11.03,10.93,11.03,1167720.0,10.0935,10.1395,10.0475,10.1395,1167720.0
2016-09-30 10:30:00,11.03,11.08,10.99,11.03,846231.0,10.1395,10.1854,10.1027,10.1395,846231.0
2016-09-30 10:40:00,11.02,11.05,11.0,11.03,567264.0,10.1303,10.1578,10.1119,10.1395,567264.0
2016-09-30 10:50:00,11.03,11.09,11.01,11.09,800114.0,10.1395,10.1946,10.1211,10.1946,800114.0
2016-09-30 11:00:00,11.09,11.11,11.03,11.06,826437.0,10.1946,10.213,10.1395,10.167,826437.0
2016-09-30 11:10:00,11.06,11.11,11.04,11.07,630506.0,10.167,10.213,10.1487,10.1762,630506.0
2016-09-30 11:20:00,11.08,11.09,11.0,11.04,385809.0,10.1854,10.1946,10.1119,10.1487,385809.0
2016-09-30 11:30:00,11.04,11.06,11.0,11.02,536259.0,10.1487,10.167,10.1119,10.1303,536259.0
2016-09-30 11:40:00,11.01,11.1,11.01,11.1,530378.0,10.1211,10.2038,10.1211,10.2038,530378.0
2016-09-30 11:50:00,11.1,11.11,11.03,11.03,366053.0,10.2038,10.213,10.1395,10.1395,366053.0
2016-09-30 12:00:00,11.03,11.06,11.03,11.04,287071.0,10.1395,10.167,10.1395,10.1487,287071.0
2016-09-30 12:10:00,11.04,11.05,11.01,11.05,256564.0,10.1487,10.1578,10.1211,10.1578,256564.0
2016-09-30 12:20:00,11.05,11.05,11.01,11.04,373484.0,10.1578,10.1578,10.1211,10.1487,373484.0
2016-09-30 12:30:00,11.04,11.04,10.98,11.04,372584.0,10.1487,10.1487,10.0935,10.1487,372584.0
2016-09-30 12:40:00,11.04,11.05,11.01,11.03,293148.0,10.1487,10.1578,10.1211,10.1395,293148.0
2016-09-30 12:50:00,11.03,11.04,10.99,11.01,262457.0,10.1395,10.1487,10.1027,10.1211,262457.0
2016-09-30 13:00:00,11.02,11.04,11.0,11.03,234581.0,10.1303,10.1487,10.1119,10.1395,234581.0
2016-09-30 13:10:00,11.03,11.04,11.0,11.0,387916.0,10.1395,10.1487,10.1119,10.1119,387916.0
2016-09-30 13:20:00,11.0,11.01,10.98,11.0,307386.0,10.1119,10.1211,10.0935,10.1119,307386.0
2016-09-30 13:30:00,11.0,11.0,10.92,10.93,677024.0,10.1119,10.1119,10.0383,10.0475,677024.0
2016-09-30 13:40:00,10.92,10.94,10.91,10.94,536287.0,10.0383,10.0567,10.0292,10.0567,536287.0
2016-09-30 13:50:00,10.94,10.98,10.93,10.97,370417.0,10.0567,10.0935,10.0475,10.0843,370417.0
2016-09-30 14:00:00,10.98,10.98,10.9,10.9,291326.0,10.0935,10.0935,10.02,10.02,291326.0
2016-09-30 14:10:00,10.9,10.95,10.9,10.93,299403.0,10.02,10.0659,10.02,10.0475,299403.0
2016-09-30 14:20:00,10.94,10.95,10.89,10.92,312721.0,10.0567,10.0659,10.0108,10.0383,312721.0
2016-09-30 14:30:00,10.92,10.95,10.9,10.95,203087.0,10.0383,10.0659,10.02,10.0659,203087.0
2016-09-30 14:40:00,10.95,10.96,10.92,10.94,243522.0,10.0659,10.0751,10.0383,10.0567,243522.0
2016-09-30 14:50:00,10.94,10.94,10.92,10.93,133370.0,10.0567,10.0567,10.0383,10.0475,133370.0
2016-09-30 15:00:00,10.93,10.98,10.92,10.93,282892.0,10.0475,10.0935,10.0383,10.0475,282892.0
2016-09-30 15:10:00,10.93,10.96,10.93,10.93,278980.0,10.0475,10.0751,10.0475,10.0475,278980.0
2016-09-30 15:20:00,10.93,10.96,10.93,10.96,264239.0,10.0475,10.0751,10.0475,10.0751,264239.0
2016-09-30 15:30:00,10.96,11.0,10.9,10.9,693553.0,10.0751,10.1119,10.02,10.02,693553.0
2016-09-30 15:40:00,10.91,10.95,10.89,10.91,810322.0,10.0292,10.0659,10.0108,10.0292,810322.0
2016-09-30 15:50:00,10.91,10.93,10.86,10.87,1647797.0,10.0292,10.0475,9.9832,9.9924,1647797.0
2016-10-03 09:30:00,10.98,11.18,10.91,11.05,2033564.0,10.0935,10.2774,10.0292,10.1578,2033564.0
2016-10-03 09:40:00,11.05,11.2,10.96,11.01,2224047.0,10.1578,10.2957,10.0751,10.1211,2224047.0
2016-10-03 09:50:00,11.01,11.09,10.99,11.04,988918.0,10.1211,10.1946,10.1027,10.1487,988918.0
2016-10-03 10:00:00,11.05,11.11,10.92,10.96,916085.0,10.1578,10.213,10.0383,10.0751,916085.0
2016-10-03 10:10:00,10.95,11.01,10.87,10.91,947315.0,10.0659,10.1211,9.9924,10.0292,947315.0
2016-10-03 10:20:00,10.91,10.94,10.87,10.9,656549.0,10.0292,10.0567,9.9924,10.02,656549.0
2016-10-03 10:30:00,10.9,10.96,10.88,10.96,843659.0,10.02,10.0751,10.0016,10.0751,843659.0
2016-10-03 10:40:00,10.96,11.0,10.93,10.96,829508.0,10.0751,10.1119,10.0475,10.0751,829508.0
2016-10-03 10:50:00,10.96,10.99,10.92,10.93,310530.0,10.0751,10.1027,10.0383,10.0475,310530.0
2016-10-03 11:00:00,10.93,10.94,10.9,10.94,423792.0,10.0475,10.0567,10.02,10.0567,423792.0
2016-10-03 11:10:00,10.94,10.96,10.9,10.94,430709.0,10.0567,10.0751,10.02,10.0567,430709.0
2016-10-03 11:20:00,10.93,10.97,10.91,10.92,312584.0,10.0475,10.0843,10.0292,10.0383,312584.0
2016-10-03 11:30:00,10.91,10.92,10.86,10.88,469941.0,10.0292,10.0383,9.9832,10.0016,469941.0
2016-10-03 11:40:00,10.88,10.92,10.86,10.88,400224.0,10.0016,10.0383,9.9832,10.0016,400224.0
2016-10-03 11:50:00,10.87,10.87,10.81,10.84,665344.0,9.9924,9.9924,9.9372,9.9648,665344.0
2016-10-03 12:00:00,10.84,10.88,10.83,10.87,241540.0,9.9648,10.0016,9.9556,9.9924,241540.0
2016-10-03 12:10:00,10.87,10.87,10.8,10.85,423832.0,9.9924,9.9924,9.928,9.974,423832.0
2016-10-03 12:20:00,10.85,10.85,10.78,10.81,414927.0,9.974,9.974,9.9096,9.9372,414927.0
2016-10-03 12:30:00,10.82,10.85,10.77,10.83,308656.0,9.9464,9.974,9.9005,9.9556,308656.0
2016-10-03 12:40:00,10.83,10.85,10.81,10.83,248001.0,9.9556,9.974,9.9372,9.9556,248001.0
2016-10-03 12:50:00,10.83,10.83,10.8,10.83,272711.0,9.9556,9.9556,9.928,9.9556,272711.0
2016-10-03 13:00:00,10.83,10.84,10.81,10.82,151489.0,9.9556,9.9648,9.9372,9.9464,151489.0
2016-10-03 13:10:00,10.82,10.83,10.78,10.83,221902.0,9.9464,9.9556,9.9096,9.9556,221902.0
2016-10-03 13:20:00,10.83,10.85,10.81,10.84,215913.0,9.9556,9.974,9.9372,9.9648,215913.0
2016-10-03 13:30:00,10.84,10.85,10.82,10.84,190389.0,9.9648,9.974,9.9464,9.9648,190389.0
2016-10-03 13:40:00,10.85,10.85,10.81,10.83,265715.0,9.974,9.974,9.9372,9.9556,265715.0
2016-10-03 13:50:00,10.83,10.83,10.8,10.81,219899.0,9.9556,9.9556,9.928,9.9372,219899.0
2016-10-03 14:00:00,10.81,10.82,10.78,10.79,443661.0,9.9372,9.9464,9.9096,9.9188,443661.0
2016-10-03 14:10:00,10.78,10.79,10.73,10.73,399017.0,9.9096,9.9188,9.8637,9.8637,399017.0
2016-10-03 14:20:00,10.73,10.76,10.72,10.72,676198.0,9.8637,9.8913,9.8545,9.8545,676198.0
2016-10-03 14:30:00,10.72,10.73,10.66,10.67,755745.0,9.8545,9.8637,9.7993,9.8085,755745.0
2016-10-03 14:40:00,10.67,10.73,10.67,10.71,475472.0,9.8085,9.8637,9.8085,9.8453,475472.0
2016-10-03 14:50:00,10.71,10.72,10.68,10.72,364396.0,9.8453,9.8545,9.8177,9.8545,364396.0
2016-10-03 15:00:00,10.72,10.72,10.69,10.7,286201.0,9.8545,9.8545,9.8269,9.8361,286201.0
2016-10-03 15:10:00,10.7,10.72,10.69,10.7,366275.0,9.8361,9.8545,9.8269,9.8361,366275.0
2016-10-03 15:20:00,10.7,10.71,10.69,10.69,418876.0,9.8361,9.8453,9.8269,9.8269,418876.0
2016-10-03 15:30:00,10.7,10.76,10.69,10.74,813984.0,9.8361,9.8913,9.8269,9.8729,813984.0
2016-10-03 15:40:00,10.74,10.77,10.73,10.73,858529.0,9.8729,9.9005,9.8637,9.8637,858529.0
2016-10-03 15:50:00,10.74,10.74,10.68,10.69,2589419.0,9.8729,9.8729,9.8177,9.8269,2589419.0
2016-10-04 09:30:00,10.75,10.78,10.5,10.63,1823747.0,9.8821,9.9096,9.6523,9.7718,1823747.0
2016-10-04 09:40:00,10.64,10.67,10.46,10.49,1269149.0,9.781,9.8085,9.6155,9.6431,1269149.0
2016-10-04 09:50:00,10.49,10.64,10.47,10.55,1345646.0,9.6431,9.781,9.6247,9.6982,1345646.0
2016-10-04 10:00:00,10.55,10.61,10.5,10.51,513987.0,9.6982,9.7534,9.6523,9.6614,513987.0
2016-10-04 10:10:00,10.51,10.51,10.45,10.46,780555.0,9.6614,9.6614,9.6063,9.6155,780555.0
2016-10-04 10:20:00,10.46,10.57,10.45,10.55,560100.0,9.6155,9.7166,9.6063,9.6982,560100.0
2016-10-04 10:30:00,10.54,10.61,10.54,10.55,534455.0,9.689,9.7534,9.689,9.6982,534455.0
2016-10-04 10:40:00,10.56,10.58,10.48,10.49,699234.0,9.7074,9.7258,9.6339,9.6431,699234.0
2016-10-04 10:50:00,10.49,10.54,10.48,10.52,369185.0,9.6431,9.689,9.6339,9.6706,369185.0
2016-10-04 11:00:00,10.52,10.54,10.47,10.51,465313.0,9.6706,9.689,9.6247,9.6614,465313.0
2016-10-04 11:10:00,10.51,10.52,10.43,10.45,557687.0,9.6614,9.6706,9.5879,9.6063,557687.0
2016-10-04 11:20:00,10.45,10.5,10.44,10.49,479775.0,9.6063,9.6523,9.5971,9.6431,479775.0
2016-10-04 11:30:00,10.49,10.52,10.42,10.42,593751.0,9.6431,9.6706,9.5787,9.5787,593751.0
2016-10-04 11:40:00,10.42,10.48,10.38,10.38,837150.0,9.5787,9.6339,9.5419,9.5419,837150.0
2016-10-04 11:50:00,10.38,10.47,10.35,10.41,747834.0,9.5419,9.6247,9.5144,9.5695,747834.0
2016-10-04 12:00:00,10.41,10.43,10.38,10.39,259487.0,9.5695,9.5879,9.5419,9.5511,259487.0
2016-10-04 12:10:00,10.39,10.43,10.36,10.39,315204.0,9.5511,9.5879,9.5236,9.5511,315204.0
2016-10-04 12:20:00,10.39,10.42,10.37,10.41,249712.0,9.5511,9.5787,9.5328,9.5695,249712.0
2016-10-04 12:30:00,10.41,10.44,10.37,10.42,526643.0,9.5695,9.5971,9.5328,9.5787,526643.0
2016-10-04 12:40:00,10.42,10.44,10.37,10.38,346142.0,9.5787,9.5971,9.5328,9.5419,346142.0
2016-10-04 12:50:00,10.38,10.39,10.35,10.37,411242.0,9.5419,9.5511,9.5144,9.5328,411242.0
2016-10-04 13:00:00,10.37,10.4,10.31,10.31,711121.0,9.5328,9.5603,9.4776,9.4776,711121.0
2016-10-04 13:10:00,10.31,10.33,10.29,10.32,673431.0,9.4776,9.496,9.4592,9.4868,673431.0
2016-10-04 13:20:00,10.32,10.32,10.25,10.31,540495.0,9.4868,9.4868,9.4224,9.4776,540495.0
2016-10-04 13:30:00,10.31,10.32,10.29,10.32,362424.0,9.4776,9.4868,9.4592,9.4868,362424.0
2016-10-04 13:40:00,10.32,10.32,10.27,10.29,455956.0,9.4868,9.4868,9.4408,9.4592,455956.0
2016-10-04 13:50:00,10.3,10.31,10.26,10.28,618053.0,9.4684,9.4776,9.4316,9.45,618053.0
2016-10-04 14:00:00,10.28,10.31,10.26,10.3,840738.0,9.45,9.4776,9.4316,9.4684,840738.0
2016-10-04 14:10:00,10.3,10.34,10.29,10.3,461316.0,9.4684,9.5052,9.4592,9.4684,461316.0
2016-10-04 14:20:00,10.31,10.33,10.27,10.29,365475.0,9.4776,9.496,9.4408,9.4592,365475.0
2016-10-04 14:30:00,10.29,10.32,10.28,10.3,291604.0,9.4592,9.4868,9.45,9.4684,291604.0
2016-10-04 14:40:00,10.3,10.31,10.27,10.31,518642.0,9.4684,9.4776,9.4408,9.4776,518642.0
2016-10-04 14:50:00,10.3,10.32,10.29,10.3,1007381.0,9.4684,9.4868,9.4592,9.4684,1007381.0
2016-10-04 15:00:00,10.3,10.32,10.27,10.3,641312.0,9.4684,9.4868,9.4408,9.4684,641312.0
2016-10-04 15:10:00,10.31,10.33,10.3,10.33,279715.0,9.4776,9.496,9.4684,9.496,279715.0
2016-10-04 15:20:00,10.33,10.38,10.32,10.38,637548.0,9.496,9.5419,9.4868,9.5419,637548.0
2016-10-04 15:30:00,10.38,10.41,10.37,10.4,677288.0,9.5419,9.5695,9.5328,9.5603,677288.0
2016-10-04 15:40:00,10.4,10.43,10.37,10.37,843157.0,9.5603,9.5879,9.5328,9.5328,843157.0
2016-10-04 15:50:00,10.37,10.41,10.34,10.38,2616288.0,9.5328,9.5695,9.5052,9.5419,2616288.0
2016-10-05 09:30:00,10.45,10.59,10.45,10.5,1273310.0,9.6063,9.735,9.6063,9.6523,1273310.0
2016-10-05 09:40:00,10.5,10.6,10.45,10.59,901788.0,9.6523,9.7442,9.6063,9.735,901788.0
2016-10-05 09:50:00,10.59,10.62,10.55,10.58,915969.0,9.735,9.7626,9.6982,9.7258,915969.0
2016-10-05 10:00:00,10.59,10.64,10.49,10.59,949779.0,9.735,9.781,9.6431,9.735,949779.0
2016-10-05 10:10:00,10.59,10.64,10.53,10.55,557490.0,9.735,9.781,9.6798,9.6982,557490.0
2016-10-05 10:20:00,10.55,10.61,10.54,10.61,475403.0,9.6982,9.7534,9.689,9.7534,475403.0
2016-10-05 10:30:00,10.61,10.67,10.55,10.66,969481.0,9.7534,9.8085,9.6982,9.7993,969481.0
2016-10-05 10:40:00,10.66,10.66,10.58,10.64,469077.0,9.7993,9.7993,9.7258,9.781,469077.0
2016-10-05 10:50:00,10.64,10.69,10.63,10.67,544095.0,9.781,9.8269,9.7718,9.8085,544095.0
2016-10-05 11:00:00,10.66,10.72,10.65,10.71,536597.0,9.7993,9.8545,9.7901,9.8453,536597.0
2016-10-05 11:10:00,10.71,10.72,10.67,10.68,586173.0,9.8453,9.8545,9.8085,9.8177,586173.0
2016-10-05 11:20:00,10.68,10.74,10.67,10.73,798304.0,9.8177,9.8729,9.8085,9.8637,798304.0
2016-10-05 11:30:00,10.73,10.78,10.71,10.78,869066.0,9.8637,9.9096,9.8453,9.9096,869066.0
2016-10-05 11:40:00,10.78,10.79,10.71,10.74,564792.0,9.9096,9.9188,9.8453,9.8729,564792.0
2016-10-05 11:50:00,10.74,10.75,10.7,10.72,287348.0,9.8729,9.8821,9.8361,9.8545,287348.0
2016-10-05 12:00:00,10.71,10.73,10.68,10.69,499906.0,9.8453,9.8637,9.8177,9.8269,499906.0
2016-10-05 12:10:00,10.69,10.72,10.68,10.7,182644.0,9.8269,9.8545,9.8177,9.8361,182644.0
2016-10-05 12:20:00,10.69,10.72,10.68,10.71,201042.0,9.8269,9.8545,9.8177,9.8453,201042.0
2016-10-05 12:30:00,10.71,10.74,10.7,10.74,236656.0,9.8453,9.8729,9.8361,9.8729,236656.0
2016-10-05 12:40:00,10.74,10.74,10.7,10.72,177774.0,9.8729,9.8729,9.8361,9.8545,177774.0
2016-10-05 12:50:00,10.71,10.73,10.71,10.73,360928.0,9.8453,9.8637,9.8453,9.8637,360928.0
2016-10-05 13:00:00,10.73,10.78,10.72,10.76,356305.0,9.8637,9.9096,9.8545,9.8913,356305.0
2016-10-05 13:10:00,10.75,10.76,10.71,10.73,629879.0,9.8821,9.8913,9.8453,9.8637,629879.0
2016-10-05 13:20:00,10.74,10.74,10.69,10.69,311568.0,9.8729,9.8729,9.8269,9.8269,311568.0
2016-10-05 13:30:00,10.7,10.73,10.69,10.71,306790.0,9.8361,9.8637,9.8269,9.8453,306790.0
2016-10-05 13:40:00,10.71,10.74,10.7,10.72,583948.0,9.8453,9.8729,9.8361,9.8545,583948.0
2016-10-05 13:50:00,10.72,10.75,10.72,10.75,355252.0,9.8545,9.8821,9.8545,9.8821,355252.0
2016-10-05 14:00:00,10.75,10.75,10.74,10.75,182298.0,9.8821,9.8821,9.8729,9.8821,182298.0
2016-10-05 14:10:00,10.75,10.78,10.74,10.76,240675.0,9.8821,9.9096,9.8729,9.8913,240675.0
2016-10-05 14:20:00,10.76,10.77,10.71,10.71,273746.0,9.8913,9.9005,9.8453,9.8453,273746.0
2016-10-05 14:30:00,10.71,10.71,10.69,10.71,289297.0,9.8453,9.8453,9.8269,9.8453,289297.0
2016-10-05 14:40:00,10.71,10.72,10.68,10.69,556635.0,9.8453,9.8545,9.8177,9.8269,556635.0
2016-10-05 14:50:00,10.69,10.7,10.66,10.69,927059.0,9.8269,9.8361,9.7993,9.8269,927059.0
2016-10-05 15:00:00,10.69,10.71,10.68,10.7,396416.0,9.8269,9.8453,9.8177,9.8361,396416.0
2016-10-05 15:10:00,10.71,10.71,10.68,10.69,257996.0,9.8453,9.8453,9.8177,9.8269,257996.0
2016-10-05 15:20:00,10.68,10.68,10.63,10.63,344019.0,9.8177,9.8177,9.7718,9.7718,344019.0
2016-10-05 15:30:00,10.63,10.65,10.62,10.65,377237.0,9.7718,9.7901,9.7626,9.7901,377237.0
2016-10-05 15:40:00,10.65,10.7,10.64,10.68,735903.0,9.7901,9.8361,9.781,9.8177,735903.0
2016-10-05 15:50:00,10.68,10.7,10.67,10.68,1004640.0,9.8177,9.8361,9.8085,9.8177,1004640.0
2016-10-06 09:30:00,10.51,10.61,10.46,10.59,1634160.0,9.6614,9.7534,9.6155,9.735,1634160.0
2016-10-06 09:40:00,10.59,10.59,10.5,10.51,790325.0,9.735,9.735,9.6523,9.6614,790325.0
2016-10-06 09:50:00,10.51,10.53,10.48,10.51,561025.0,9.6614,9.6798,9.6339,9.6614,561025.0
2016-10-06 10:00:00,10.5,10.52,10.48,10.48,871284.0,9.6523,9.6706,9.6339,9.6339,871284.0
2016-10-06 10:10:00,10.48,10.48,10.41,10.45,736017.0,9.6339,9.6339,9.5695,9.6063,736017.0
2016-10-06 10:20:00,10.45,10.45,10.38,10.41,469548.0,9.6063,9.6063,9.5419,9.5695,469548.0
2016-10-06 10:30:00,10.41,10.41,10.34,10.38,680971.0,9.5695,9.5695,9.5052,9.5419,680971.0
2016-10-06 10:40:00,10.37,10.43,10.37,10.41,337427.0,9.5328,9.5879,9.5328,9.5695,337427.0
2016-10-06 10:50:00,10.41,10.43,10.37,10.38,299566.0,9.5695,9.5879,9.5328,9.5419,299566.0
2016-10-06 11:00:00,10.37,10.39,10.32,10.32,325886.0,9.5328,9.5511,9.4868,9.4868,325886.0
2016-10-06 11:10:00,10.32,10.38,10.31,10.37,315356.0,9.4868,9.5419,9.4776,9.5328,315356.0
2016-10-06 11:20:00,10.37,10.42,10.36,10.38,464913.0,9.5328,9.5787,9.5236,9.5419,464913.0
2016-10-06 11:30:00,10.39,10.4,10.37,10.38,169142.0,9.5511,9.5603,9.5328,9.5419,169142.0
2016-10-06 11:40:00,10.38,10.44,10.35,10.42,348294.0,9.5419,9.5971,9.5144,9.5787,348294.0
2016-10-06 11:50:00,10.42,10.46,10.38,10.39,307545.0,9.5787,9.6155,9.5419,9.5511,307545.0
2016-10-06 12:00:00,10.39,10.43,10.39,10.4,195065.0,9.5511,9.5879,9.5511,9.5603,195065.0
2016-10-06 12:10:00,10.39,10.4,10.34,10.36,194293.0,9.5511,9.5603,9.5052,9.5236,194293.0
2016-10-06 12:20:00,10.36,10.37,10.34,10.35,207542.0,9.5236,9.5328,9.5052,9.5144,207542.0
2016-10-06 12:30:00,10.35,10.37,10.35,10.36,176156.0,9.5144,9.5328,9.5144,9.5236,176156.0
2016-10-06 12:40:00,10.36,10.39,10.36,10.38,133803.0,9.5236,9.5511,9.5236,9.5419,133803.0
2016-10-06 12:50:00,10.38,10.38,10.36,10.36,121339.0,9.5419,9.5419,9.5236,9.5236,121339.0
2016-10-06 13:00:00,10.36,10.38,10.36,10.37,158525.0,9.5236,9.5419,9.5236,9.5328,158525.0
2016-10-06 13:10:00,10.37,10.4,10.36,10.38,230967.0,9.5328,9.5603,9.5236,9.5419,230967.0
2016-10-06 13:20:00,10.38,10.4,10.36,10.37,216523.0,9.5419,9.5603,9.5236,9.5328,216523.0
2016-10-06 13:30:00,10.37,10.4,10.36,10.38,111049.0,9.5328,9.5603,9.5236,9.5419,111049.0
2016-10-06 13:40:00,10.38,10.39,10.35,10.38,210005.0,9.5419,9.5511,9.5144,9.5419,210005.0
2016-10-06 13:50:00,10.38,10.4,10.37,10.39,170645.0,9.5419,9.5603,9.5328,9.5511,170645.0
2016-10-06 14:00:00,10.39,10.4,10.38,10.38,102556.0,9.5511,9.5603,9.5419,9.5419,102556.0
2016-10-06 14:10:00,10.38,10.4,10.38,10.38,240058.0,9.5419,9.5603,9.5419,9.5419,240058.0
2016-10-06 14:20:00,10.39,10.39,10.36,10.36,246243.0,9.5511,9.5511,9.5236,9.5236,246243.0
2016-10-06 14:30:00,10.37,10.38,10.36,10.37,185501.0,9.5328,9.5419,9.5236,9.5328,185501.0
2016-10-06 14:40:00,10.37,10.37,10.35,10.35,155294.0,9.5328,9.5328,9.5144,9.5144,155294.0
2016-10-06 14:50:00,10.35,10.36,10.34,10.35,795967.0,9.5144,9.5236,9.5052,9.5144,795967.0
2016-10-06 15:00:00,10.35,10.38,10.34,10.38,238272.0,9.5144,9.5419,9.5052,9.5419,238272.0
2016-10-06 15:10:00,10.38,10.38,10.34,10.34,234084.0,9.5419,9.5419,9.5052,9.5052,234084.0
2016-10-06 15:20:00,10.35,10.35,10.34,10.35,177838.0,9.5144,9.5144,9.5052,9.5144,177838.0
2016-10-06 15:30:00,10.34,10.38,10.33,10.37,628364.0,9.5052,9.5419,9.496,9.5328,628364.0
2016-10-06 15:40:00,10.37,10.39,10.35,10.35,1126280.0,9.5328,9.5511,9.5144,9.5144,1126280.0
2016-10-06 15:50:00,10.35,10.36,10.3,10.31,2488808.0,9.5144,9.5236,9.4684,9.4776,2488808.0
2016-10-07 09:30:00,10.57,10.64,10.42,10.57,1971182.0,9.7166,9.781,9.5787,9.7166,1971182.0
2016-10-07 09:40:00,10.56,10.58,10.41,10.43,837465.0,9.7074,9.7258,9.5695,9.5879,837465.0
2016-10-07 09:50:00,10.43,10.45,10.35,10.38,1026135.0,9.5879,9.6063,9.5144,9.5419,1026135.0
2016-10-07 10:00:00,10.39,10.39,10.31,10.34,1432678.0,9.5511,9.5511,9.4776,9.5052,1432678.0
2016-10-07 10:10:00,10.35,10.35,10.2,10.22,1213686.0,9.5144,9.5144,9.3765,9.3949,1213686.0
2016-10-07 10:20:00,10.21,10.24,10.19,10.22,677954.0,9.3857,9.4132,9.3673,9.3949,677954.0
2016-10-07 10:30:00,10.22,10.23,10.12,10.14,1141599.0,9.3949,9.4041,9.3029,9.3213,1141599.0
2016-10-07 10:40:00,10.15,10.15,10.08,10.14,1218279.0,9.3305,9.3305,9.2662,9.3213,1218279.0
2016-10-07 10:50:00,10.13,10.17,10.1,10.1,381298.0,9.3121,9.3489,9.2845,9.2845,381298.0
2016-10-07 11:00:00,10.1,10.14,10.09,10.13,687207.0,9.2845,9.3213,9.2754,9.3121,687207.0
2016-10-07 11:10:00,10.13,10.14,10.1,10.13,482551.0,9.3121,9.3213,9.2845,9.3121,482551.0
2016-10-07 11:20:00,10.13,10.13,10.1,10.13,451980.0,9.3121,9.3121,9.2845,9.3121,451980.0
2016-10-07 11:30:00,10.13,10.14,10.01,10.05,973228.0,9.3121,9.3213,9.2018,9.2386,973228.0
2016-10-07 11:40:00,10.06,10.06,10.0,10.03,1217226.0,9.2478,9.2478,9.1926,9.2202,1217226.0
2016-10-07 11:50:00,10.03,10.1,10.01,10.07,607256.0,9.2202,9.2845,9.2018,9.257,607256.0
2016-10-07 12:00:00,10.08,10.12,10.02,10.07,624732.0,9.2662,9.3029,9.211,9.257,624732.0
2016-10-07 12:10:00,10.07,10.08,10.03,10.04,215214.0,9.257,9.2662,9.2202,9.2294,215214.0
2016-10-07 12:20:00,10.04,10.06,10.02,10.06,324459.0,9.2294,9.2478,9.211,9.2478,324459.0
2016-10-07 12:30:00,10.06,10.08,10.03,10.05,280985.0,9.2478,9.2662,9.2202,9.2386,280985.0
2016-10-07 12:40:00,10.05,10.14,10.05,10.13,512484.0,9.2386,9.3213,9.2386,9.3121,512484.0
2016-10-07 12:50:00,10.13,10.16,10.11,10.15,327158.0,9.3121,9.3397,9.2937,9.3305,327158.0
2016-10-07 13:00:00,10.15,10.15,10.09,10.13,509543.0,9.3305,9.3305,9.2754,9.3121,509543.0
2016-10-07 13:10:00,10.13,10.16,10.11,10.16,578037.0,9.3121,9.3397,9.2937,9.3397,578037.0
2016-10-07 13:20:00,10.16,10.19,10.14,10.19,447674.0,9.3397,9.3673,9.3213,9.3673,447674.0
2016-10-07 13:30:00,10.19,10.24,10.19,10.24,501187.0,9.3673,9.4132,9.3673,9.4132,501187.0
2016-10-07 13:40:00,10.23,10.24,10.21,10.21,240544.0,9.4041,9.4132,9.3857,9.3857,240544.0
2016-10-07 13:50:00,10.21,10.22,10.17,10.2,257259.0,9.3857,9.3949,9.3489,9.3765,257259.0
2016-10-07 14:00:00,10.2,10.21,10.16,10.17,254318.0,9.3765,9.3857,9.3397,9.3489,254318.0
2016-10-07 14:10:00,10.17,10.22,10.15,10.15,343012.0,9.3489,9.3949,9.3305,9.3305,343012.0
2016-10-07 14:20:00,10.15,10.17,10.15,10.15,317977.0,9.3305,9.3489,9.3305,9.3305,317977.0
2016-10-07 14:30:00,10.15,10.16,10.15,10.15,159629.0,9.3305,9.3397,9.3305,9.3305,159629.0
2016-10-07 14:40:00,10.15,10.19,10.15,10.19,446392.0,9.3305,9.3673,9.3305,9.3673,446392.0
2016-10-07 14:50:00,10.19,10.2,10.18,10.19,208353.0,9.3673,9.3765,9.3581,9.3673,208353.0
2016-10-07 15:00:00,10.2,10.23,10.19,10.21,435722.0,9.3765,9.4041,9.3673,9.3857,435722.0
2016-10-07 15:10:00,10.21,10.23,10.2,10.21,361337.0,9.3857,9.4041,9.3765,9.3857,361337.0
2016-10-07 15:20:00,10.21,10.22,10.21,10.22,314707.0,9.3857,9.3949,9.3857,9.3949,314707.0
2016-10-07 15:30:00,10.22,10.23,10.21,10.23,789498.0,9.3949,9.4041,9.3857,9.4041,789498.0
2016-10-07 15:40:00,10.22,10.23,10.2,10.2,950782.0,9.3949,9.4041,9.3765,9.3765,950782.0
2016-10-07 15:50:00,10.21,10.21,10.12,10.13,3241665.0,9.3857,9.3857,9.3029,9.3121,3241665.0
2016-10-10 09:30:00,10.29,10.41,10.28,10.37,2115891.0,9.4592,9.5695,9.45,9.5328,2115891.0
2016-10-10 09:40:00,10.37,10.39,10.28,10.31,678068.0,9.5328,9.5511,9.45,9.4776,678068.0
2016-10-10 09:50:00,10.32,10.34,10.26,10.28,624618.0,9.4868,9.5052,9.4316,9.45,624618.0
2016-10-10 10:00:00,10.28,10.41,10.26,10.38,871104.0,9.45,9.5695,9.4316,9.5419,871104.0
2016-10-10 10:10:00,10.38,10.39,10.33,10.34,548049.0,9.5419,9.5511,9.496,9.5052,548049.0
2016-10-10 10:20:00,10.34,10.37,10.33,10.36,257428.0,9.5052,9.5328,9.496,9.5236,257428.0
2016-10-10 10:30:00,10.37,10.38,10.34,10.37,174512.0,9.5328,9.5419,9.5052,9.5328,174512.0
2016-10-10 10:40:00,10.37,10.38,10.33,10.35,235981.0,9.5328,9.5419,9.496,9.5144,235981.0
2016-10-10 10:50:00,10.35,10.36,10.32,10.33,145651.0,9.5144,9.5236,9.4868,9.496,145651.0
2016-10-10 11:00:00,10.33,10.37,10.31,10.37,236982.0,9.496,9.5328,9.4776,9.5328,236982.0
2016-10-10 11:10:00,10.37,10.39,10.36,10.39,417186.0,9.5328,9.5511,9.5236,9.5511,417186.0
2016-10-10 11:20:00,10.39,10.42,10.37,10.4,656457.0,9.5511,9.5787,9.5328,9.5603,656457.0
2016-10-10 11:30:00,10.4,10.41,10.37,10.38,286024.0,9.5603,9.5695,9.5328,9.5419,286024.0
2016-10-10 11:40:00,10.37,10.38,10.32,10.38,182435.0,9.5328,9.5419,9.4868,9.5419,182435.0
2016-10-10 11:50:00,10.37,10.38,10.33,10.34,194058.0,9.5328,9.5419,9.496,9.5052,194058.0
2016-10-10 12:00:00,10.35,10.36,10.32,10.34,156861.0,9.5144,9.5236,9.4868,9.5052,156861.0
2016-10-10 12:10:00,10.34,10.34,10.31,10.33,155377.0,9.5052,9.5052,9.4776,9.496,155377.0
2016-10-10 12:20:00,10.32,10.34,10.28,10.34,254170.0,9.4868,9.5052,9.45,9.5052,254170.0
2016-10-10 12:30:00,10.34,10.34,10.31,10.31,88356.0,9.5052,9.5052,9.4776,9.4776,88356.0
2016-10-10 12:40:00,10.31,10.33,10.31,10.32,86775.0,9.4776,9.496,9.4776,9.4868,86775.0
2016-10-10 12:50:00,10.33,10.33,10.28,10.3,150339.0,9.496,9.496,9.45,9.4684,150339.0
2016-10-10 13:00:00,10.3,10.31,10.28,10.29,251164.0,9.4684,9.4776,9.45,9.4592,251164.0
2016-10-10 13:10:00,10.29,10.3,10.26,10.26,182468.0,9.4592,9.4684,9.4316,9.4316,182468.0
2016-10-10 13:20:00,10.27,10.28,10.25,10.28,224862.0,9.4408,9.45,9.4224,9.45,224862.0
2016-10-10 13:30:00,10.28,10.29,10.27,10.27,105204.0,9.45,9.4592,9.4408,9.4408,105204.0
2016-10-10 13:40:00,10.27,10.27,10.25,10.26,289905.0,9.4408,9.4408,9.4224,9.4316,289905.0
2016-10-10 13:50:00,10.25,10.26,10.24,10.26,204571.0,9.4224,9.4316,9.4132,9.4316,204571.0
2016-10-10 14:00:00,10.26,10.26,10.25,10.25,81791.0,9.4316,9.4316,9.4224,9.4224,81791.0
2016-10-10 14:10:00,10.26,10.26,10.22,10.22,185238.0,9.4316,9.4316,9.3949,9.3949,185238.0
2016-10-10 14:20:00,10.22,10.23,10.22,10.22,93098.0,9.3949,9.4041,9.3949,9.3949,93098.0
2016-10-10 14:30:00,10.22,10.23,10.2,10.2,306042.0,9.3949,9.4041,9.3765,9.3765,306042.0
2016-10-10 14:40:00,10.2,10.21,10.18,10.18,232262.0,9.3765,9.3857,9.3581,9.3581,232262.0
2016-10-10 14:50:00,10.19,10.19,10.18,10.19,330336.0,9.3673,9.3673,9.3581,9.3673,330336.0
2016-10-10 15:00:00,10.19,10.23,10.18,10.21,420461.0,9.3673,9.4041,9.3581,9.3857,420461.0
2016-10-10 15:10:00,10.21,10.22,10.19,10.22,634320.0,9.3857,9.3949,9.3673,9.3949,634320.0
2016-10-10 15:20:00,10.21,10.24,10.21,10.23,607407.0,9.3857,9.4132,9.3857,9.4041,607407.0
2016-10-10 15:30:00,10.24,10.24,10.2,10.21,966649.0,9.4132,9.4132,9.3765,9.3857,966649.0
2016-10-10 15:40:00,10.21,10.21,10.16,10.16,1461750.0,9.3857,9.3857,9.3397,9.3397,1461750.0
2016-10-10 15:50:00,10.17,10.23,10.14,10.2,2623345.0,9.3489,9.4041,9.3213,9.3765,2623345.0
2016-10-11 09:30:00,10.08,10.08,9.93,10.04,1678686.0,9.2662,9.2662,9.1283,9.2294,1678686.0
2016-10-11 09:40:00,10.04,10.08,9.99,10.01,943898.0,9.2294,9.2662,9.1834,9.2018,943898.0
2016-10-11 09:50:00,10.0,10.01,9.92,9.95,1224000.0,9.1926,9.2018,9.1191,9.1467,1224000.0
2016-10-11 10:00:00,9.94,9.97,9.9,9.96,1166074.0,9.1375,9.165,9.1007,9.1559,1166074.0
2016-10-11 10:10:00,9.95,9.96,9.91,9.93,766434.0,9.1467,9.1559,9.1099,9.1283,766434.0
2016-10-11 10:20:00,9.93,9.95,9.9,9.91,629541.0,9.1283,9.1467,9.1007,9.1099,629541.0
2016-10-11 10:30:00,9.91,9.96,9.91,9.95,497831.0,9.1099,9.1559,9.1099,9.1467,497831.0
2016-10-11 10:40:00,9.95,10.01,9.94,10.0,1120802.0,9.1467,9.2018,9.1375,9.1926,1120802.0
2016-10-11 10:50:00,10.0,10.01,9.91,9.93,1658841.0,9.1926,9.2018,9.1099,9.1283,1658841.0
2016-10-11 11:00:00,9.92,9.94,9.85,9.91,1198258.0,9.1191,9.1375,9.0547,9.1099,1198258.0
2016-10-11 11:10:00,9.91,10.01,9.9,9.97,903825.0,9.1099,9.2018,9.1007,9.165,903825.0
2016-10-11 11:20:00,9.98,9.99,9.91,9.93,425246.0,9.1742,9.1834,9.1099,9.1283,425246.0
2016-10-11 11:30:00,9.93,9.98,9.91,9.94,296543.0,9.1283,9.1742,9.1099,9.1375,296543.0
2016-10-11 11:40:00,9.93,9.94,9.89,9.91,523226.0,9.1283,9.1375,9.0915,9.1099,523226.0
2016-10-11 11:50:00,9.91,9.91,9.85,9.89,609695.0,9.1099,9.1099,9.0547,9.0915,609695.0
2016-10-11 12:00:00,9.89,9.91,9.86,9.87,463780.0,9.0915,9.1099,9.0639,9.0731,463780.0
2016-10-11 12:10:00,9.86,9.87,9.83,9.87,835170.0,9.0639,9.0731,9.0363,9.0731,835170.0
2016-10-11 12:20:00,9.87,9.91,9.86,9.9,495031.0,9.0731,9.1099,9.0639,9.1007,495031.0
2016-10-11 12:30:00,9.9,9.9,9.85,9.9,282607.0,9.1007,9.1007,9.0547,9.1007,282607.0
2016-10-11 12:40:00,9.9,9.91,9.87,9.87,338937.0,9.1007,9.1099,9.0731,9.0731,338937.0
2016-10-11 12:50:00,9.87,9.91,9.86,9.89,336712.0,9.0731,9.1099,9.0639,9.0915,336712.0
2016-10-11 13:00:00,9.88,9.92,9.86,9.87,345549.0,9.0823,9.1191,9.0639,9.0731,345549.0
2016-10-11 13:10:00,9.87,9.89,9.86,9.88,331869.0,9.0731,9.0915,9.0639,9.0823,331869.0
2016-10-11 13:20:00,9.88,9.89,9.85,9.86,410613.0,9.0823,9.0915,9.0547,9.0639,410613.0
2016-10-11 13:30:00,9.86,9.87,9.85,9.86,208481.0,9.0639,9.0731,9.0547,9.0639,208481.0
2016-10-11 13:40:00,9.86,9.87,9.83,9.83,608944.0,9.0639,9.0731,9.0363,9.0363,608944.0
2016-10-11 13:50:00,9.84,9.84,9.79,9.82,895171.0,9.0455,9.0455,8.9996,9.0272,895171.0
2016-10-11 14:00:00,9.82,9.83,9.79,9.83,421748.0,9.0272,9.0363,8.9996,9.0363,421748.0
2016-10-11 14:10:00,9.83,9.84,9.79,9.79,569509.0,9.0363,9.0455,8.9996,8.9996,569509.0
2016-10-11 14:20:00,9.79,9.83,9.78,9.82,358752.0,8.9996,9.0363,8.9904,9.0272,358752.0
2016-10-11 14:30:00,9.82,9.83,9.79,9.79,290322.0,9.0272,9.0363,8.9996,8.9996,290322.0
2016-10-11 14:40:00,9.79,9.85,9.79,9.85,310046.0,8.9996,9.0547,8.9996,9.0547,310046.0
2016-10-11 14:50:00,9.84,9.85,9.82,9.83,398903.0,9.0455,9.0547,9.0272,9.0363,398903.0
2016-10-11 15:00:00,9.82,9.83,9.78,9.79,535732.0,9.0272,9.0363,8.9904,8.9996,535732.0
2016-10-11 15:10:00,9.78,9.83,9.78,9.82,576850.0,8.9904,9.0363,8.9904,9.0272,576850.0
2016-10-11 15:20:00,9.82,9.84,9.81,9.83,486234.0,9.0272,9.0455,9.018,9.0363,486234.0
2016-10-11 15:30:00,9.83,9.87,9.82,9.86,898379.0,9.0363,9.0731,9.0272,9.0639,898379.0
2016-10-11 15:40:00,9.86,9.88,9.82,9.88,1214660.0,9.0639,9.0823,9.0272,9.0823,1214660.0
2016-10-11 15:50:00,9.88,9.88,9.85,9.87,1682697.0,9.0823,9.0823,9.0547,9.0731,1682697.0
2016-10-12 09:30:00,9.84,9.92,9.8,9.88,997340.0,9.0455,9.1191,9.0088,9.0823,997340.0
2016-10-12 09:40:00,9.88,9.94,9.86,9.87,566181.0,9.0823,9.1375,9.0639,9.0731,566181.0
2016-10-12 09:50:00,9.87,9.92,9.86,9.92,1200137.0,9.0731,9.1191,9.0639,9.1191,1200137.0
2016-10-12 10:00:00,9.91,9.97,9.91,9.94,860299.0,9.1099,9.165,9.1099,9.1375,860299.0
2016-10-12 10:10:00,9.95,10.02,9.91,10.0,736488.0,9.1467,9.211,9.1099,9.1926,736488.0
2016-10-12 10:20:00,10.0,10.04,9.95,10.04,994360.0,9.1926,9.2294,9.1467,9.2294,994360.0
2016-10-12 10:30:00,10.04,10.07,10.0,10.05,715186.0,9.2294,9.257,9.1926,9.2386,715186.0
2016-10-12 10:40:00,10.06,10.06,10.0,10.01,398837.0,9.2478,9.2478,9.1926,9.2018,398837.0
2016-10-12 10:50:00,10.02,10.04,9.98,10.01,392301.0,9.211,9.2294,9.1742,9.2018,392301.0
2016-10-12 11:00:00,10.0,10.04,9.98,10.03,381218.0,9.1926,9.2294,9.1742,9.2202,381218.0
2016-10-12 11:10:00,10.04,10.05,10.01,10.02,319932.0,9.2294,9.2386,9.2018,9.211,319932.0
2016-10-12 11:20:00,10.03,10.09,10.02,10.08,523419.0,9.2202,9.2754,9.211,9.2662,523419.0
2016-10-12 11:30:00,10.09,10.11,10.07,10.08,400970.0,9.2754,9.2937,9.257,9.2662,400970.0
2016-10-12 11:40:00,10.08,10.08,10.05,10.05,260287.0,9.2662,9.2662,9.2386,9.2386,260287.0
2016-10-12 11:50:00,10.05,10.07,10.04,10.07,274869.0,9.2386,9.257,9.2294,9.257,274869.0
2016-10-12 12:00:00,10.07,10.12,10.06,10.12,352241.0,9.257,9.3029,9.2478,9.3029,352241.0
2016-10-12 12:10:00,10.12,10.14,10.08,10.08,588078.0,9.3029,9.3213,9.2662,9.2662,588078.0
2016-10-12 12:20:00,10.08,10.1,10.07,10.09,144876.0,9.2662,9.2845,9.257,9.2754,144876.0
2016-10-12 12:30:00,10.09,10.12,10.08,10.11,253131.0,9.2754,9.3029,9.2662,9.2937,253131.0
2016-10-12 12:40:00,10.11,10.11,10.09,10.1,192654.0,9.2937,9.2937,9.2754,9.2845,192654.0
2016-10-12 12:50:00,10.09,10.11,10.07,10.08,244172.0,9.2754,9.2937,9.257,9.2662,244172.0
2016-10-12 13:00:00,10.08,10.1,10.06,10.1,206215.0,9.2662,9.2845,9.2478,9.2845,206215.0
2016-10-12 13:10:00,10.1,10.1,10.07,10.09,258694.0,9.2845,9.2845,9.257,9.2754,258694.0
2016-10-12 13:20:00,10.09,10.09,10.05,10.09,245746.0,9.2754,9.2754,9.2386,9.2754,245746.0
2016-10-12 13:30:00,10.09,10.09,10.05,10.07,244136.0,9.2754,9.2754,9.2386,9.257,244136.0
2016-10-12 13:40:00,10.07,10.07,10.03,10.05,287176.0,9.257,9.257,9.2202,9.2386,287176.0
2016-10-12 13:50:00,10.05,10.08,10.05,10.07,184921.0,9.2386,9.2662,9.2386,9.257,184921.0
2016-10-12 14:00:00,10.07,10.12,10.05,10.11,654894.0,9.257,9.3029,9.2386,9.2937,654894.0
2016-10-12 14:10:00,10.11,10.15,10.09,10.12,535342.0,9.2937,9.3305,9.2754,9.3029,535342.0
2016-10-12 14:20:00,10.12,10.13,10.04,10.07,544995.0,9.3029,9.3121,9.2294,9.257,544995.0
2016-10-12 14:30:00,10.08,10.11,10.07,10.09,162964.0,9.2662,9.2937,9.257,9.2754,162964.0
2016-10-12 14:40:00,10.1,10.1,10.07,10.09,235165.0,9.2845,9.2845,9.257,9.2754,235165.0
2016-10-12 14:50:00,10.09,10.09,10.06,10.06,96323.0,9.2754,9.2754,9.2478,9.2478,96323.0
2016-10-12 15:00:00,10.06,10.1,10.04,10.08,409399.0,9.2478,9.2845,9.2294,9.2662,409399.0
2016-10-12 15:10:00,10.09,10.09,10.05,10.07,175777.0,9.2754,9.2754,9.2386,9.257,175777.0
2016-10-12 15:20:00,10.07,10.07,10.03,10.04,200575.0,9.257,9.257,9.2202,9.2294,200575.0
2016-10-12 15:30:00,10.04,10.05,10.03,10.05,579857.0,9.2294,9.2386,9.2202,9.2386,579857.0
2016-10-12 15:40:00,10.06,10.06,10.04,10.04,451884.0,9.2478,9.2478,9.2294,9.2294,451884.0
2016-10-12 15:50:00,10.05,10.06,10.04,10.05,1304567.0,9.2386,9.2478,9.2294,9.2386,1304567.0
2016-10-13 09:30:00,9.54,9.59,9.45,9.45,3235089.0,8.7698,8.8157,8.687,8.687,3235089.0
2016-10-13 09:40:00,9.46,9.47,9.32,9.36,2960758.0,8.6962,8.7054,8.5675,8.6043,2960758.0
2016-10-13 09:50:00,9.36,9.38,9.29,9.35,1841117.0,8.6043,8.6227,8.5399,8.5951,1841117.0
2016-10-13 10:00:00,9.34,9.35,9.26,9.34,1585416.0,8.5859,8.5951,8.5124,8.5859,1585416.0
2016-10-13 10:10:00,9.34,9.38,9.32,9.36,1341088.0,8.5859,8.6227,8.5675,8.6043,1341088.0
2016-10-13 10:20:00,9.35,9.37,9.32,9.36,1090688.0,8.5951,8.6135,8.5675,8.6043,1090688.0
2016-10-13 10:30:00,9.36,9.42,9.34,9.38,1183563.0,8.6043,8.6595,8.5859,8.6227,1183563.0
2016-10-13 10:40:00,9.38,9.4,9.32,9.33,679567.0,8.6227,8.6411,8.5675,8.5767,679567.0
2016-10-13 10:50:00,9.33,9.37,9.32,9.34,430637.0,8.5767,8.6135,8.5675,8.5859,430637.0
2016-10-13 11:00:00,9.34,9.35,9.25,9.27,2120221.0,8.5859,8.5951,8.5032,8.5216,2120221.0
2016-10-13 11:10:00,9.27,9.33,9.24,9.3,1685442.0,8.5216,8.5767,8.494,8.5491,1685442.0
2016-10-13 11:20:00,9.29,9.35,9.28,9.34,1686663.0,8.5399,8.5951,8.5308,8.5859,1686663.0
2016-10-13 11:30:00,9.34,9.4,9.33,9.35,976206.0,8.5859,8.6411,8.5767,8.5951,976206.0
2016-10-13 11:40:00,9.35,9.38,9.31,9.36,626063.0,8.5951,8.6227,8.5583,8.6043,626063.0
2016-10-13 11:50:00,9.35,9.37,9.32,9.34,694553.0,8.5951,8.6135,8.5675,8.5859,694553.0
2016-10-13 12:00:00,9.33,9.39,9.32,9.39,729461.0,8.5767,8.6319,8.5675,8.6319,729461.0
2016-10-13 12:10:00,9.39,9.41,9.38,9.38,731053.0,8.6319,8.6503,8.6227,8.6227,731053.0
2016-10-13 12:20:00,9.38,9.42,9.37,9.42,535702.0,8.6227,8.6595,8.6135,8.6595,535702.0
2016-10-13 12:30:00,9.42,9.47,9.4,9.46,842949.0,8.6595,8.7054,8.6411,8.6962,842949.0
2016-10-13 12:40:00,9.46,9.51,9.44,9.51,1349992.0,8.6962,8.7422,8.6778,8.7422,1349992.0
2016-10-13 12:50:00,9.51,9.51,9.47,9.48,1004851.0,8.7422,8.7422,8.7054,8.7146,1004851.0
2016-10-13 13:00:00,9.48,9.5,9.47,9.49,1219708.0,8.7146,8.733,8.7054,8.7238,1219708.0
2016-10-13 13:10:00,9.49,9.55,9.48,9.54,1155633.0,8.7238,8.779,8.7146,8.7698,1155633.0
2016-10-13 13:20:00,9.54,9.56,9.52,9.55,456948.0,8.7698,8.7881,8.7514,8.779,456948.0
2016-10-13 13:30:00,9.55,9.56,9.53,9.55,412404.0,8.779,8.7881,8.7606,8.779,412404.0
2016-10-13 13:40:00,9.55,9.55,9.49,9.53,2676065.0,8.779,8.779,8.7238,8.7606,2676065.0
2016-10-13 13:50:00,9.54,9.67,9.53,9.65,1025450.0,8.7698,8.8893,8.7606,8.8709,1025450.0
2016-10-13 14:00:00,9.66,9.66,9.59,9.6,805616.0,8.8801,8.8801,8.8157,8.8249,805616.0
2016-10-13 14:10:00,9.6,9.61,9.57,9.61,569458.0,8.8249,8.8341,8.7973,8.8341,569458.0
2016-10-13 14:20:00,9.61,9.65,9.6,9.65,2086749.0,8.8341,8.8709,8.8249,8.8709,2086749.0
2016-10-13 14:30:00,9.64,9.69,9.64,9.67,590374.0,8.8617,8.9077,8.8617,8.8893,590374.0
2016-10-13 14:40:00,9.67,9.71,9.66,9.66,438242.0,8.8893,8.926,8.8801,8.8801,438242.0
2016-10-13 14:50:00,9.67,9.69,9.64,9.68,659601.0,8.8893,8.9077,8.8617,8.8985,659601.0
2016-10-13 15:00:00,9.68,9.71,9.66,9.71,514408.0,8.8985,8.926,8.8801,8.926,514408.0
2016-10-13 15:10:00,9.71,9.72,9.69,9.69,670951.0,8.926,8.9352,8.9077,8.9077,670951.0
2016-10-13 15:20:00,9.69,9.73,9.69,9.71,853670.0,8.9077,8.9444,8.9077,8.926,853670.0
2016-10-13 15:30:00,9.71,9.74,9.71,9.72,972667.0,8.926,8.9536,8.926,8.9352,972667.0
2016-10-13 15:40:00,9.72,9.73,9.68,9.68,809926.0,8.9352,8.9444,8.8985,8.8985,809926.0
2016-10-13 15:50:00,9.68,9.69,9.63,9.64,2270097.0,8.8985,8.9077,8.8525,8.8617,2270097.0
2016-10-14 09:30:00,9.78,9.89,9.77,9.85,1647315.0,8.9904,9.0915,8.9812,9.0547,1647315.0
2016-10-14 09:40:00,9.84,9.89,9.83,9.88,2166816.0,9.0455,9.0915,9.0363,9.0823,2166816.0
2016-10-14 09:50:00,9.88,9.92,9.86,9.9,1196316.0,9.0823,9.1191,9.0639,9.1007,1196316.0
2016-10-14 10:00:00,9.9,9.93,9.86,9.87,1194294.0,9.1007,9.1283,9.0639,9.0731,1194294.0
2016-10-14 10:10:00,9.88,9.9,9.85,9.87,791774.0,9.0823,9.1007,9.0547,9.0731,791774.0
2016-10-14 10:20:00,9.87,9.89,9.83,9.86,1305022.0,9.0731,9.0915,9.0363,9.0639,1305022.0
2016-10-14 10:30:00,9.86,9.88,9.85,9.88,623394.0,9.0639,9.0823,9.0547,9.0823,623394.0
2016-10-14 10:40:00,9.88,9.89,9.85,9.86,560294.0,9.0823,9.0915,9.0547,9.0639,560294.0
2016-10-14 10:50:00,9.86,9.87,9.82,9.82,1149807.0,9.0639,9.0731,9.0272,9.0272,1149807.0
2016-10-14 11:00:00,9.82,9.84,9.77,9.8,1246725.0,9.0272,9.0455,8.9812,9.0088,1246725.0
2016-10-14 11:10:00,9.8,9.81,9.71,9.72,643197.0,9.0088,9.018,8.926,8.9352,643197.0
2016-10-14 11:20:00,9.73,9.73,9.65,9.66,375664.0,8.9444,8.9444,8.8709,8.8801,375664.0
2016-10-14 11:30:00,9.66,9.68,9.63,9.66,334275.0,8.8801,8.8985,8.8525,8.8801,334275.0
2016-10-14 11:40:00,9.67,9.68,9.59,9.6,410105.0,8.8893,8.8985,8.8157,8.8249,410105.0
2016-10-14 11:50:00,9.61,9.62,9.56,9.6,633214.0,8.8341,8.8433,8.7881,8.8249,633214.0
2016-10-14 12:00:00,9.6,9.61,9.58,9.61,524768.0,8.8249,8.8341,8.8065,8.8341,524768.0
2016-10-14 12:10:00,9.61,9.66,9.6,9.66,611466.0,8.8341,8.8801,8.8249,8.8801,611466.0
2016-10-14 12:20:00,9.66,9.7,9.64,9.7,540185.0,8.8801,8.9168,8.8617,8.9168,540185.0
2016-10-14 12:30:00,9.7,9.72,9.69,9.7,367253.0,8.9168,8.9352,8.9077,8.9168,367253.0
2016-10-14 12:40:00,9.7,9.71,9.68,9.69,357990.0,8.9168,8.926,8.8985,8.9077,357990.0
2016-10-14 12:50:00,9.69,9.71,9.68,9.7,210937.0,8.9077,8.926,8.8985,8.9168,210937.0
2016-10-14 13:00:00,9.71,9.71,9.68,9.71,377755.0,8.926,8.926,8.8985,8.926,377755.0
2016-10-14 13:10:00,9.71,9.72,9.69,9.71,237744.0,8.926,8.9352,8.9077,8.926,237744.0
2016-10-14 13:20:00,9.71,9.73,9.69,9.7,289797.0,8.926,8.9444,8.9077,8.9168,289797.0
2016-10-14 13:30:00,9.7,9.76,9.69,9.75,709764.0,8.9168,8.972,8.9077,8.9628,709764.0
2016-10-14 13:40:00,9.76,9.76,9.65,9.66,271712.0,8.972,8.972,8.8709,8.8801,271712.0
2016-10-14 13:50:00,9.66,9.68,9.63,9.67,290878.0,8.8801,8.8985,8.8525,8.8893,290878.0
2016-10-14 14:00:00,9.67,9.68,9.65,9.68,341561.0,8.8893,8.8985,8.8709,8.8985,341561.0
2016-10-14 14:10:00,9.68,9.72,9.67,9.71,278081.0,8.8985,8.9352,8.8893,8.926,278081.0
2016-10-14 14:20:00,9.71,9.73,9.66,9.7,427125.0,8.926,8.9444,8.8801,8.9168,427125.0
2016-10-14 14:30:00,9.7,9.71,9.69,9.7,186047.0,8.9168,8.926,8.9077,8.9168,186047.0
2016-10-14 14:40:00,9.7,9.7,9.67,9.68,101294.0,8.9168,8.9168,8.8893,8.8985,101294.0
2016-10-14 14:50:00,9.67,9.68,9.62,9.63,371648.0,8.8893,8.8985,8.8433,8.8525,371648.0
2016-10-14 15:00:00,9.63,9.68,9.63,9.68,415606.0,8.8525,8.8985,8.8525,8.8985,415606.0
2016-10-14 15:10:00,9.67,9.71,9.67,9.71,270216.0,8.8893,8.926,8.8893,8.926,270216.0
2016-10-14 15:20:00,9.71,9.72,9.69,9.69,525325.0,8.926,8.9352,8.9077,8.9077,525325.0
2016-10-14 15:30:00,9.7,9.72,9.69,9.72,264985.0,8.9168,8.9352,8.9077,8.9352,264985.0
2016-10-14 15:40:00,9.71,9.73,9.69,9.71,653437.0,8.926,8.9444,8.9077,8.926,653437.0
2016-10-14 15:50:00,9.71,9.71,9.65,9.66,1876291.0,8.926,8.926,8.8709,8.8801,1876291.0
2016-10-17 09:30:00,9.52,9.7,9.5,9.65,1117648.0,8.7514,8.9168,8.733,8.8709,1117648.0
2016-10-17 09:40:00,9.65,9.65,9.56,9.61,807630.0,8.8709,8.8709,8.7881,8.8341,807630.0
2016-10-17 09:50:00,9.61,9.65,9.53,9.58,528601.0,8.8341,8.8709,8.7606,8.8065,528601.0
2016-10-17 10:00:00,9.59,9.6,9.55,9.57,372766.0,8.8157,8.8249,8.779,8.7973,372766.0
2016-10-17 10:10:00,9.57,9.61,9.57,9.59,300018.0,8.7973,8.8341,8.7973,8.8157,300018.0
2016-10-17 10:20:00,9.59,9.66,9.58,9.62,358316.0,8.8157,8.8801,8.8065,8.8433,358316.0
2016-10-17 10:30:00,9.62,9.64,9.6,9.62,205751.0,8.8433,8.8617,8.8249,8.8433,205751.0
2016-10-17 10:40:00,9.62,9.65,9.6,9.61,298431.0,8.8433,8.8709,8.8249,8.8341,298431.0
2016-10-17 10:50:00,9.61,9.63,9.55,9.59,423495.0,8.8341,8.8525,8.779,8.8157,423495.0
2016-10-17 11:00:00,9.58,9.61,9.57,9.6,254826.0,8.8065,8.8341,8.7973,8.8249,254826.0
2016-10-17 11:10:00,9.59,9.65,9.59,9.64,281353.0,8.8157,8.8709,8.8157,8.8617,281353.0
2016-10-17 11:20:00,9.64,9.64,9.58,9.62,221426.0,8.8617,8.8617,8.8065,8.8433,221426.0
2016-10-17 11:30:00,9.62,9.67,9.61,9.66,259520.0,8.8433,8.8893,8.8341,8.8801,259520.0
2016-10-17 11:40:00,9.67,9.67,9.61,9.62,174960.0,8.8893,8.8893,8.8341,8.8433,174960.0
2016-10-17 11:50:00,9.63,9.69,9.62,9.68,239306.0,8.8525,8.9077,8.8433,8.8985,239306.0
2016-10-17 12:00:00,9.68,9.7,9.67,9.7,313031.0,8.8985,8.9168,8.8893,8.9168,313031.0
2016-10-17 12:10:00,9.69,9.73,9.68,9.72,316775.0,8.9077,8.9444,8.8985,8.9352,316775.0
2016-10-17 12:20:00,9.72,9.73,9.7,9.71,179673.0,8.9352,8.9444,8.9168,8.926,179673.0
2016-10-17 12:30:00,9.71,9.73,9.69,9.71,244332.0,8.926,8.9444,8.9077,8.926,244332.0
2016-10-17 12:40:00,9.7,9.73,9.68,9.73,256322.0,8.9168,8.9444,8.8985,8.9444,256322.0
2016-10-17 12:50:00,9.72,9.75,9.72,9.73,160276.0,8.9352,8.9628,8.9352,8.9444,160276.0
2016-10-17 13:00:00,9.73,9.74,9.65,9.66,420471.0,8.9444,8.9536,8.8709,8.8801,420471.0
2016-10-17 13:10:00,9.65,9.66,9.62,9.63,403225.0,8.8709,8.8801,8.8433,8.8525,403225.0
2016-10-17 13:20:00,9.63,9.63,9.6,9.61,161726.0,8.8525,8.8525,8.8249,8.8341,161726.0
2016-10-17 13:30:00,9.6,9.61,9.58,9.6,229740.0,8.8249,8.8341,8.8065,8.8249,229740.0
2016-10-17 13:40:00,9.6,9.64,9.59,9.63,237417.0,8.8249,8.8617,8.8157,8.8525,237417.0
2016-10-17 13:50:00,9.63,9.63,9.6,9.6,83826.0,8.8525,8.8525,8.8249,8.8249,83826.0
2016-10-17 14:00:00,9.61,9.62,9.59,9.59,167276.0,8.8341,8.8433,8.8157,8.8157,167276.0
2016-10-17 14:10:00,9.6,9.63,9.6,9.62,139654.0,8.8249,8.8525,8.8249,8.8433,139654.0
2016-10-17 14:20:00,9.62,9.62,9.55,9.55,236394.0,8.8433,8.8433,8.779,8.779,236394.0
2016-10-17 14:30:00,9.55,9.56,9.55,9.55,122801.0,8.779,8.7881,8.779,8.779,122801.0
2016-10-17 14:40:00,9.55,9.56,9.52,9.52,320154.0,8.779,8.7881,8.7514,8.7514,320154.0
2016-10-17 14:50:00,9.53,9.57,9.52,9.55,298943.0,8.7606,8.7973,8.7514,8.779,298943.0
2016-10-17 15:00:00,9.56,9.56,9.54,9.54,274129.0,8.7881,8.7881,8.7698,8.7698,274129.0
2016-10-17 15:10:00,9.54,9.55,9.53,9.54,352227.0,8.7698,8.779,8.7606,8.7698,352227.0
2016-10-17 15:20:00,9.54,9.55,9.53,9.53,255342.0,8.7698,8.779,8.7606,8.7606,255342.0
2016-10-17 15:30:00,9.54,9.56,9.53,9.56,286546.0,8.7698,8.7881,8.7606,8.7881,286546.0
2016-10-17 15:40:00,9.56,9.57,9.52,9.52,748435.0,8.7881,8.7973,8.7514,8.7514,748435.0
2016-10-17 15:50:00,9.52,9.55,9.52,9.53,1409343.0,8.7514,8.779,8.7514,8.7606,1409343.0
2016-10-18 09:30:00,9.71,9.8,9.61,9.66,1426240.0,8.926,9.0088,8.8341,8.8801,1426240.0
2016-10-18 09:40:00,9.66,9.68,9.56,9.58,730377.0,8.8801,8.8985,8.7881,8.8065,730377.0
2016-10-18 09:50:00,9.58,9.6,9.53,9.6,437646.0,8.8065,8.8249,8.7606,8.8249,437646.0
2016-10-18 10:00:00,9.6,9.6,9.55,9.59,340890.0,8.8249,8.8249,8.779,8.8157,340890.0
2016-10-18 10:10:00,9.59,9.6,9.55,9.57,309433.0,8.8157,8.8249,8.779,8.7973,309433.0
2016-10-18 10:20:00,9.57,9.59,9.53,9.56,327161.0,8.7973,8.8157,8.7606,8.7881,327161.0
2016-10-18 10:30:00,9.57,9.59,9.56,9.59,250842.0,8.7973,8.8157,8.7881,8.8157,250842.0
2016-10-18 10:40:00,9.59,9.6,9.57,9.6,256120.0,8.8157,8.8249,8.7973,8.8249,256120.0
2016-10-18 10:50:00,9.59,9.6,9.55,9.59,290965.0,8.8157,8.8249,8.779,8.8157,290965.0
2016-10-18 11:00:00,9.59,9.6,9.57,9.59,249393.0,8.8157,8.8249,8.7973,8.8157,249393.0
2016-10-18 11:10:00,9.59,9.6,9.58,9.58,197123.0,8.8157,8.8249,8.8065,8.8065,197123.0
2016-10-18 11:20:00,9.59,9.6,9.55,9.58,324008.0,8.8157,8.8249,8.779,8.8065,324008.0
2016-10-18 11:30:00,9.58,9.59,9.57,9.58,272491.0,8.8065,8.8157,8.7973,8.8065,272491.0
2016-10-18 11:40:00,9.58,9.6,9.57,9.58,155291.0,8.8065,8.8249,8.7973,8.8065,155291.0
2016-10-18 11:50:00,9.59,9.62,9.57,9.62,210558.0,8.8157,8.8433,8.7973,8.8433,210558.0
2016-10-18 12:00:00,9.62,9.64,9.6,9.63,416023.0,8.8433,8.8617,8.8249,8.8525,416023.0
2016-10-18 12:10:00,9.63,9.66,9.63,9.64,323714.0,8.8525,8.8801,8.8525,8.8617,323714.0
2016-10-18 12:20:00,9.65,9.68,9.64,9.66,506961.0,8.8709,8.8985,8.8617,8.8801,506961.0
2016-10-18 12:30:00,9.66,9.67,9.64,9.65,183557.0,8.8801,8.8893,8.8617,8.8709,183557.0
2016-10-18 12:40:00,9.65,9.65,9.58,9.59,379389.0,8.8709,8.8709,8.8065,8.8157,379389.0
2016-10-18 12:50:00,9.6,9.61,9.59,9.6,149098.0,8.8249,8.8341,8.8157,8.8249,149098.0
2016-10-18 13:00:00,9.59,9.61,9.59,9.6,186414.0,8.8157,8.8341,8.8157,8.8249,186414.0
2016-10-18 13:10:00,9.6,9.63,9.59,9.63,160844.0,8.8249,8.8525,8.8157,8.8525,160844.0
2016-10-18 13:20:00,9.62,9.64,9.62,9.62,189176.0,8.8433,8.8617,8.8433,8.8433,189176.0
2016-10-18 13:30:00,9.63,9.63,9.62,9.63,112833.0,8.8525,8.8525,8.8433,8.8525,112833.0
2016-10-18 13:40:00,9.63,9.63,9.6,9.6,263678.0,8.8525,8.8525,8.8249,8.8249,263678.0
2016-10-18 13:50:00,9.6,9.61,9.59,9.6,316385.0,8.8249,8.8341,8.8157,8.8249,316385.0
2016-10-18 14:00:00,9.61,9.61,9.58,9.61,262939.0,8.8341,8.8341,8.8065,8.8341,262939.0
2016-10-18 14:10:00,9.61,9.66,9.6,9.64,385415.0,8.8341,8.8801,8.8249,8.8617,385415.0
2016-10-18 14:20:00,9.63,9.7,9.63,9.7,807256.0,8.8525,8.9168,8.8525,8.9168,807256.0
2016-10-18 14:30:00,9.7,9.74,9.69,9.74,383370.0,8.9168,8.9536,8.9077,8.9536,383370.0
2016-10-18 14:40:00,9.74,9.75,9.71,9.73,772341.0,8.9536,8.9628,8.926,8.9444,772341.0
2016-10-18 14:50:00,9.72,9.76,9.71,9.75,424413.0,8.9352,8.972,8.926,8.9628,424413.0
2016-10-18 15:00:00,9.75,9.75,9.67,9.7,828388.0,8.9628,8.9628,8.8893,8.9168,828388.0
2016-10-18 15:10:00,9.7,9.7,9.69,9.7,377071.0,8.9168,8.9168,8.9077,8.9168,377071.0
2016-10-18 15:20:00,9.7,9.72,9.69,9.72,214970.0,8.9168,8.9352,8.9077,8.9352,214970.0
2016-10-18 15:30:00,9.71,9.75,9.7,9.75,685436.0,8.926,8.9628,8.9168,8.9628,685436.0
2016-10-18 15:40:00,9.75,9.76,9.73,9.74,568081.0,8.9628,8.972,8.9444,8.9536,568081.0
2016-10-18 15:50:00,9.74,9.75,9.72,9.73,1331480.0,8.9536,8.9628,8.9352,8.9444,1331480.0
2016-10-19 09:30:00,9.8,9.85,9.72,9.76,1125472.0,9.0088,9.0547,8.9352,8.972,1125472.0
2016-10-19 09:40:00,9.76,9.76,9.57,9.6,1661767.0,8.972,8.972,8.7973,8.8249,1661767.0
2016-10-19 09:50:00,9.6,9.64,9.54,9.6,846392.0,8.8249,8.8617,8.7698,8.8249,846392.0
2016-10-19 10:00:00,9.61,9.62,9.56,9.59,873052.0,8.8341,8.8433,8.7881,8.8157,873052.0
2016-10-19 10:10:00,9.6,9.6,9.55,9.56,810400.0,8.8249,8.8249,8.779,8.7881,810400.0
2016-10-19 10:20:00,9.55,9.63,9.55,9.62,312666.0,8.779,8.8525,8.779,8.8433,312666.0
2016-10-19 10:30:00,9.63,9.67,9.62,9.64,573453.0,8.8525,8.8893,8.8433,8.8617,573453.0
2016-10-19 10:40:00,9.65,9.74,9.64,9.71,829116.0,8.8709,8.9536,8.8617,8.926,829116.0
2016-10-19 10:50:00,9.71,9.73,9.67,9.73,492385.0,8.926,8.9444,8.8893,8.9444,492385.0
2016-10-19 11:00:00,9.73,9.79,9.72,9.79,623240.0,8.9444,8.9996,8.9352,8.9996,623240.0
2016-10-19 11:10:00,9.79,9.79,9.71,9.71,590580.0,8.9996,8.9996,8.926,8.926,590580.0
2016-10-19 11:20:00,9.71,9.76,9.71,9.75,556651.0,8.926,8.972,8.926,8.9628,556651.0
2016-10-19 11:30:00,9.75,9.79,9.74,9.77,589463.0,8.9628,8.9996,8.9536,8.9812,589463.0
2016-10-19 11:40:00,9.77,9.89,9.76,9.87,1314606.0,8.9812,9.0915,8.972,9.0731,1314606.0
2016-10-19 11:50:00,9.87,9.91,9.86,9.91,647847.0,9.0731,9.1099,9.0639,9.1099,647847.0
2016-10-19 12:00:00,9.91,9.92,9.88,9.88,498397.0,9.1099,9.1191,9.0823,9.0823,498397.0
2016-10-19 12:10:00,9.88,9.91,9.88,9.91,320783.0,9.0823,9.1099,9.0823,9.1099,320783.0
2016-10-19 12:20:00,9.91,9.93,9.89,9.92,433911.0,9.1099,9.1283,9.0915,9.1191,433911.0
2016-10-19 12:30:00,9.91,9.93,9.88,9.88,290072.0,9.1099,9.1283,9.0823,9.0823,290072.0
2016-10-19 12:40:00,9.88,9.9,9.88,9.89,251676.0,9.0823,9.1007,9.0823,9.0915,251676.0
2016-10-19 12:50:00,9.88,9.9,9.86,9.88,305010.0,9.0823,9.1007,9.0639,9.0823,305010.0
2016-10-19 13:00:00,9.88,10.0,9.87,9.98,2334808.0,9.0823,9.1926,9.0731,9.1742,2334808.0
2016-10-19 13:10:00,9.99,10.03,9.97,10.03,876098.0,9.1834,9.2202,9.165,9.2202,876098.0
2016-10-19 13:20:00,10.02,10.1,10.02,10.09,1231444.0,9.211,9.2845,9.211,9.2754,1231444.0
2016-10-19 13:30:00,10.09,10.09,10.05,10.09,894685.0,9.2754,9.2754,9.2386,9.2754,894685.0
2016-10-19 13:40:00,10.09,10.18,10.07,10.13,1046168.0,9.2754,9.3581,9.257,9.3121,1046168.0
2016-10-19 13:50:00,10.13,10.15,10.1,10.12,483314.0,9.3121,9.3305,9.2845,9.3029,483314.0
2016-10-19 14:00:00,10.12,10.16,10.11,10.14,458823.0,9.3029,9.3397,9.2937,9.3213,458823.0
2016-10-19 14:10:00,10.15,10.15,10.08,10.1,483188.0,9.3305,9.3305,9.2662,9.2845,483188.0
2016-10-19 14:20:00,10.09,10.11,10.02,10.03,713272.0,9.2754,9.2937,9.211,9.2202,713272.0
2016-10-19 14:30:00,10.04,10.04,9.98,9.99,695169.0,9.2294,9.2294,9.1742,9.1834,695169.0
2016-10-19 14:40:00,9.99,10.03,9.96,10.03,1078730.0,9.1834,9.2202,9.1559,9.2202,1078730.0
2016-10-19 14:50:00,10.03,10.04,10.0,10.03,564667.0,9.2202,9.2294,9.1926,9.2202,564667.0
2016-10-19 15:00:00,10.03,10.04,10.0,10.02,370725.0,9.2202,9.2294,9.1926,9.211,370725.0
2016-10-19 15:10:00,10.02,10.03,10.0,10.02,338334.0,9.211,9.2202,9.1926,9.211,338334.0
2016-10-19 15:20:00,10.02,10.04,9.99,10.01,1701755.0,9.211,9.2294,9.1834,9.2018,1701755.0
2016-10-19 15:30:00,10.02,10.02,9.99,10.01,823108.0,9.211,9.211,9.1834,9.2018,823108.0
2016-10-19 15:40:00,10.01,10.04,9.99,10.04,1387058.0,9.2018,9.2294,9.1834,9.2294,1387058.0
2016-10-19 15:50:00,10.04,10.06,10.0,10.02,1930503.0,9.2294,9.2478,9.1926,9.211,1930503.0
2016-10-20 09:30:00,9.81,9.85,9.64,9.73,2457154.0,9.018,9.0547,8.8617,8.9444,2457154.0
2016-10-20 09:40:00,9.73,9.82,9.7,9.82,1014582.0,8.9444,9.0272,8.9168,9.0272,1014582.0
2016-10-20 09:50:00,9.82,9.84,9.77,9.81,1003828.0,9.0272,9.0455,8.9812,9.018,1003828.0
2016-10-20 10:00:00,9.82,9.91,9.81,9.85,919696.0,9.0272,9.1099,9.018,9.0547,919696.0
2016-10-20 10:10:00,9.84,9.93,9.83,9.92,1219355.0,9.0455,9.1283,9.0363,9.1191,1219355.0
2016-10-20 10:20:00,9.92,9.93,9.83,9.84,1227398.0,9.1191,9.1283,9.0363,9.0455,1227398.0
2016-10-20 10:30:00,9.83,9.84,9.75,9.84,2312851.0,9.0363,9.0455,8.9628,9.0455,2312851.0
2016-10-20 10:40:00,9.84,9.85,9.8,9.85,298248.0,9.0455,9.0547,9.0088,9.0547,298248.0
2016-10-20 10:50:00,9.85,9.92,9.81,9.92,478424.0,9.0547,9.1191,9.018,9.1191,478424.0
2016-10-20 11:00:00,9.91,10.02,9.9,9.99,958289.0,9.1099,9.211,9.1007,9.1834,958289.0
2016-10-20 11:10:00,9.99,10.09,9.97,10.08,836859.0,9.1834,9.2754,9.165,9.2662,836859.0
2016-10-20 11:20:00,10.08,10.18,10.07,10.1,697658.0,9.2662,9.3581,9.257,9.2845,697658.0
2016-10-20 11:30:00,10.1,10.17,10.08,10.12,1257067.0,9.2845,9.3489,9.2662,9.3029,1257067.0
2016-10-20 11:40:00,10.13,10.14,10.05,10.08,847946.0,9.3121,9.3213,9.2386,9.2662,847946.0
2016-10-20 11:50:00,10.08,10.09,10.01,10.07,737839.0,9.2662,9.2754,9.2018,9.257,737839.0
2016-10-20 12:00:00,10.08,10.13,10.04,10.1,990210.0,9.2662,9.3121,9.2294,9.2845,990210.0
2016-10-20 12:10:00,10.1,10.12,10.09,10.12,258906.0,9.2845,9.3029,9.2754,9.3029,258906.0
2016-10-20 12:20:00,10.11,10.12,10.08,10.09,203121.0,9.2937,9.3029,9.2662,9.2754,203121.0
2016-10-20 12:30:00,10.09,10.16,10.05,10.15,1115617.0,9.2754,9.3397,9.2386,9.3305,1115617.0
2016-10-20 12:40:00,10.15,10.22,10.13,10.19,1086876.0,9.3305,9.3949,9.3121,9.3673,1086876.0
2016-10-20 12:50:00,10.19,10.2,10.14,10.15,1332634.0,9.3673,9.3765,9.3213,9.3305,1332634.0
2016-10-20 13:00:00,10.14,10.2,10.14,10.2,280622.0,9.3213,9.3765,9.3213,9.3765,280622.0
2016-10-20 13:10:00,10.2,10.26,10.18,10.23,1808273.0,9.3765,9.4316,9.3581,9.4041,1808273.0
2016-10-20 13:20:00,10.24,10.24,10.14,10.16,989666.0,9.4132,9.4132,9.3213,9.3397,989666.0
2016-10-20 13:30:00,10.16,10.27,10.15,10.26,1289867.0,9.3397,9.4408,9.3305,9.4316,1289867.0
2016-10-20 13:40:00,10.26,10.27,10.19,10.19,693323.0,9.4316,9.4408,9.3673,9.3673,693323.0
2016-10-20 13:50:00,10.19,10.21,10.14,10.19,740957.0,9.3673,9.3857,9.3213,9.3673,740957.0
2016-10-20 14:00:00,10.19,10.21,10.15,10.17,530087.0,9.3673,9.3857,9.3305,9.3489,530087.0
2016-10-20 14:10:00,10.16,10.19,10.15,10.15,258999.0,9.3397,9.3673,9.3305,9.3305,258999.0
2016-10-20 14:20:00,10.16,10.24,10.15,10.23,1470045.0,9.3397,9.4132,9.3305,9.4041,1470045.0
2016-10-20 14:30:00,10.23,10.27,10.22,10.25,1308210.0,9.4041,9.4408,9.3949,9.4224,1308210.0
2016-10-20 14:40:00,10.25,10.29,10.21,10.26,1180248.0,9.4224,9.4592,9.3857,9.4316,1180248.0
2016-10-20 14:50:00,10.26,10.28,10.23,10.24,551284.0,9.4316,9.45,9.4041,9.4132,551284.0
2016-10-20 15:00:00,10.24,10.26,10.2,10.26,570895.0,9.4132,9.4316,9.3765,9.4316,570895.0
2016-10-20 15:10:00,10.26,10.28,10.23,10.23,949605.0,9.4316,9.45,9.4041,9.4041,949605.0
2016-10-20 15:20:00,10.23,10.28,10.22,10.23,777125.0,9.4041,9.45,9.3949,9.4041,777125.0
2016-10-20 15:30:00,10.22,10.23,10.21,10.22,828482.0,9.3949,9.4041,9.3857,9.3949,828482.0
2016-10-20 15:40:00,10.22,10.26,10.22,10.25,932816.0,9.3949,9.4316,9.3949,9.4224,932816.0
2016-10-20 15:50:00,10.25,10.26,10.21,10.21,2122351.0,9.4224,9.4316,9.3857,9.3857,2122351.0
2016-10-21 09:30:00,10.01,10.13,9.96,10.05,1613588.0,9.2018,9.3121,9.1559,9.2386,1613588.0
2016-10-21 09:40:00,10.05,10.1,10.05,10.06,599444.0,9.2386,9.2845,9.2386,9.2478,599444.0
2016-10-21 09:50:00,10.06,10.1,10.05,10.09,573953.0,9.2478,9.2845,9.2386,9.2754,573953.0
2016-10-21 10:00:00,10.09,10.15,10.03,10.15,772901.0,9.2754,9.3305,9.2202,9.3305,772901.0
2016-10-21 10:10:00,10.14,10.24,10.13,10.19,816780.0,9.3213,9.4132,9.3121,9.3673,816780.0
2016-10-21 10:20:00,10.2,10.21,10.17,10.19,594459.0,9.3765,9.3857,9.3489,9.3673,594459.0
2016-10-21 10:30:00,10.18,10.25,10.18,10.2,411168.0,9.3581,9.4224,9.3581,9.3765,411168.0
2016-10-21 10:40:00,10.2,10.25,10.19,10.25,247115.0,9.3765,9.4224,9.3673,9.4224,247115.0
2016-10-21 10:50:00,10.25,10.25,10.19,10.19,413246.0,9.4224,9.4224,9.3673,9.3673,413246.0
2016-10-21 11:00:00,10.19,10.22,10.18,10.2,393599.0,9.3673,9.3949,9.3581,9.3765,393599.0
2016-10-21 11:10:00,10.19,10.2,10.15,10.16,435390.0,9.3673,9.3765,9.3305,9.3397,435390.0
2016-10-21 11:20:00,10.16,10.17,10.14,10.15,287047.0,9.3397,9.3489,9.3213,9.3305,287047.0
2016-10-21 11:30:00,10.16,10.18,10.14,10.17,332542.0,9.3397,9.3581,9.3213,9.3489,332542.0
2016-10-21 11:40:00,10.16,10.21,10.16,10.2,253738.0,9.3397,9.3857,9.3397,9.3765,253738.0
2016-10-21 11:50:00,10.21,10.21,10.15,10.15,265322.0,9.3857,9.3857,9.3305,9.3305,265322.0
2016-10-21 12:00:00,10.15,10.16,10.12,10.13,268889.0,9.3305,9.3397,9.3029,9.3121,268889.0
2016-10-21 12:10:00,10.13,10.14,10.12,10.13,147632.0,9.3121,9.3213,9.3029,9.3121,147632.0
2016-10-21 12:20:00,10.13,10.14,10.12,10.14,95783.0,9.3121,9.3213,9.3029,9.3213,95783.0
2016-10-21 12:30:00,10.14,10.16,10.13,10.16,282143.0,9.3213,9.3397,9.3121,9.3397,282143.0
2016-10-21 12:40:00,10.16,10.17,10.13,10.14,187252.0,9.3397,9.3489,9.3121,9.3213,187252.0
2016-10-21 12:50:00,10.14,10.14,10.1,10.11,509999.0,9.3213,9.3213,9.2845,9.2937,509999.0
2016-10-21 13:00:00,10.11,10.12,10.04,10.06,668075.0,9.2937,9.3029,9.2294,9.2478,668075.0
2016-10-21 13:10:00,10.07,10.11,10.04,10.11,461218.0,9.257,9.2937,9.2294,9.2937,461218.0
2016-10-21 13:20:00,10.11,10.11,10.05,10.07,223279.0,9.2937,9.2937,9.2386,9.257,223279.0
2016-10-21 13:30:00,10.06,10.08,10.04,10.07,437473.0,9.2478,9.2662,9.2294,9.257,437473.0
2016-10-21 13:40:00,10.07,10.09,10.06,10.09,91007.0,9.257,9.2754,9.2478,9.2754,91007.0
2016-10-21 13:50:00,10.08,10.13,10.07,10.12,192758.0,9.2662,9.3121,9.257,9.3029,192758.0
2016-10-21 14:00:00,10.12,10.12,10.09,10.11,83800.0,9.3029,9.3029,9.2754,9.2937,83800.0
2016-10-21 14:10:00,10.1,10.12,10.08,10.09,340697.0,9.2845,9.3029,9.2662,9.2754,340697.0
2016-10-21 14:20:00,10.08,10.09,10.06,10.07,682328.0,9.2662,9.2754,9.2478,9.257,682328.0
2016-10-21 14:30:00,10.07,10.07,10.01,10.03,1272793.0,9.257,9.257,9.2018,9.2202,1272793.0
2016-10-21 14:40:00,10.04,10.04,9.99,9.99,1230102.0,9.2294,9.2294,9.1834,9.1834,1230102.0
2016-10-21 14:50:00,9.99,10.01,9.98,10.01,406765.0,9.1834,9.2018,9.1742,9.2018,406765.0
2016-10-21 15:00:00,10.01,10.08,10.0,10.06,367682.0,9.2018,9.2662,9.1926,9.2478,367682.0
2016-10-21 15:10:00,10.05,10.07,10.03,10.06,294223.0,9.2386,9.257,9.2202,9.2478,294223.0
2016-10-21 15:20:00,10.05,10.06,10.03,10.04,237604.0,9.2386,9.2478,9.2202,9.2294,237604.0
2016-10-21 15:30:00,10.04,10.04,10.03,10.03,167578.0,9.2294,9.2294,9.2202,9.2202,167578.0
2016-10-21 15:40:00,10.04,10.05,10.03,10.04,450477.0,9.2294,9.2386,9.2202,9.2294,450477.0
2016-10-21 15:50:00,10.04,10.06,10.01,10.03,1726250.0,9.2294,9.2478,9.2018,9.2202,1726250.0
2016-10-24 09:30:00,10.15,10.17,10.01,10.02,1023485.0,9.3305,9.3489,9.2018,9.211,1023485.0
2016-10-24 09:40:00,10.03,10.11,10.02,10.04,689817.0,9.2202,9.2937,9.211,9.2294,689817.0
2016-10-24 09:50:00,10.05,10.09,10.04,10.05,561825.0,9.2386,9.2754,9.2294,9.2386,561825.0
2016-10-24 10:00:00,10.06,10.06,9.96,9.96,865363.0,9.2478,9.2478,9.1559,9.1559,865363.0
2016-10-24 10:10:00,9.96,9.98,9.9,9.98,689759.0,9.1559,9.1742,9.1007,9.1742,689759.0
2016-10-24 10:20:00,9.98,9.98,9.91,9.93,499283.0,9.1742,9.1742,9.1099,9.1283,499283.0
2016-10-24 10:30:00,9.92,9.95,9.89,9.91,575582.0,9.1191,9.1467,9.0915,9.1099,575582.0
2016-10-24 10:40:00,9.92,9.92,9.87,9.9,518269.0,9.1191,9.1191,9.0731,9.1007,518269.0
2016-10-24 10:50:00,9.89,9.91,9.87,9.89,435882.0,9.0915,9.1099,9.0731,9.0915,435882.0
2016-10-24 11:00:00,9.89,9.92,9.88,9.91,558112.0,9.0915,9.1191,9.0823,9.1099,558112.0
2016-10-24 11:10:00,9.91,9.96,9.9,9.96,350425.0,9.1099,9.1559,9.1007,9.1559,350425.0
2016-10-24 11:20:00,9.96,9.96,9.9,9.91,344627.0,9.1559,9.1559,9.1007,9.1099,344627.0
2016-10-24 11:30:00,9.91,9.93,9.9,9.92,347437.0,9.1099,9.1283,9.1007,9.1191,347437.0
2016-10-24 11:40:00,9.92,9.92,9.89,9.9,525404.0,9.1191,9.1191,9.0915,9.1007,525404.0
2016-10-24 11:50:00,9.91,9.91,9.9,9.9,186964.0,9.1099,9.1099,9.1007,9.1007,186964.0
2016-10-24 12:00:00,9.9,9.95,9.9,9.95,305944.0,9.1007,9.1467,9.1007,9.1467,305944.0
2016-10-24 12:10:00,9.95,9.95,9.89,9.91,373311.0,9.1467,9.1467,9.0915,9.1099,373311.0
2016-10-24 12:20:00,9.91,9.92,9.85,9.87,548924.0,9.1099,9.1191,9.0547,9.0731,548924.0
2016-10-24 12:30:00,9.86,9.87,9.85,9.86,274095.0,9.0639,9.0731,9.0547,9.0639,274095.0
2016-10-24 12:40:00,9.87,9.91,9.86,9.91,666649.0,9.0731,9.1099,9.0639,9.1099,666649.0
2016-10-24 12:50:00,9.91,9.95,9.9,9.93,313535.0,9.1099,9.1467,9.1007,9.1283,313535.0
2016-10-24 13:00:00,9.93,9.98,9.92,9.96,264434.0,9.1283,9.1742,9.1191,9.1559,264434.0
2016-10-24 13:10:00,9.96,10.01,9.94,10.0,1057068.0,9.1559,9.2018,9.1375,9.1926,1057068.0
2016-10-24 13:20:00,10.01,10.02,9.98,10.01,371866.0,9.2018,9.211,9.1742,9.2018,371866.0
2016-10-24 13:30:00,10.01,10.04,9.96,9.99,606490.0,9.2018,9.2294,9.1559,9.1834,606490.0
2016-10-24 13:40:00,9.98,10.0,9.98,10.0,168458.0,9.1742,9.1926,9.1742,9.1926,168458.0
2016-10-24 13:50:00,10.0,10.03,9.99,10.01,543413.0,9.1926,9.2202,9.1834,9.2018,543413.0
2016-10-24 14:00:00,10.01,10.07,10.0,10.07,359867.0,9.2018,9.257,9.1926,9.257,359867.0
2016-10-24 14:10:00,10.07,10.07,10.02,10.03,280556.0,9.257,9.257,9.211,9.2202,280556.0
2016-10-24 14:20:00,10.03,10.09,10.02,10.08,480929.0,9.2202,9.2754,9.211,9.2662,480929.0
2016-10-24 14:30:00,10.08,10.1,10.07,10.08,383031.0,9.2662,9.2845,9.257,9.2662,383031.0
2016-10-24 14:40:00,10.08,10.09,10.08,10.09,352012.0,9.2662,9.2754,9.2662,9.2754,352012.0
2016-10-24 14:50:00,10.09,10.1,10.08,10.09,419813.0,9.2754,9.2845,9.2662,9.2754,419813.0
2016-10-24 15:00:00,10.08,10.11,10.08,10.11,573041.0,9.2662,9.2937,9.2662,9.2937,573041.0
2016-10-24 15:10:00,10.11,10.12,10.1,10.11,348209.0,9.2937,9.3029,9.2845,9.2937,348209.0
2016-10-24 15:20:00,10.11,10.13,10.1,10.13,593850.0,9.2937,9.3121,9.2845,9.3121,593850.0
2016-10-24 15:30:00,10.13,10.16,10.12,10.15,1829408.0,9.3121,9.3397,9.3029,9.3305,1829408.0
2016-10-24 15:40:00,10.15,10.15,10.1,10.1,1735164.0,9.3305,9.3305,9.2845,9.2845,1735164.0
2016-10-24 15:50:00,10.1,10.23,10.1,10.18,4541641.0,9.2845,9.4041,9.2845,9.3581,4541641.0
2016-10-25 09:30:00,10.44,10.79,10.35,10.78,4566769.0,9.5971,9.9188,9.5144,9.9096,4566769.0
2016-10-25 09:40:00,10.79,10.97,10.71,10.96,4782382.0,9.9188,10.0843,9.8453,10.0751,4782382.0
2016-10-25 09:50:00,10.96,11.0,10.84,10.86,2568952.0,10.0751,10.1119,9.9648,9.9832,2568952.0
2016-10-25 10:00:00,10.86,10.96,10.8,10.95,1907221.0,9.9832,10.0751,9.928,10.0659,1907221.0
2016-10-25 10:10:00,10.95,10.95,10.84,10.91,1519810.0,10.0659,10.0659,9.9648,10.0292,1519810.0
2016-10-25 10:20:00,10.91,10.91,10.7,10.78,1640913.0,10.0292,10.0292,9.8361,9.9096,1640913.0
2016-10-25 10:30:00,10.77,10.78,10.58,10.59,2120538.0,9.9005,9.9096,9.7258,9.735,2120538.0
2016-10-25 10:40:00,10.59,10.59,10.46,10.5,2735057.0,9.735,9.735,9.6155,9.6523,2735057.0
2016-10-25 10:50:00,10.5,10.5,10.38,10.44,2484496.0,9.6523,9.6523,9.5419,9.5971,2484496.0
2016-10-25 11:00:00,10.44,10.49,10.41,10.45,1419133.0,9.5971,9.6431,9.5695,9.6063,1419133.0
2016-10-25 11:10:00,10.45,10.47,10.4,10.43,865850.0,9.6063,9.6247,9.5603,9.5879,865850.0
2016-10-25 11:20:00,10.42,10.5,10.42,10.5,1015805.0,9.5787,9.6523,9.5787,9.6523,1015805.0
2016-10-25 11:30:00,10.5,10.51,10.46,10.51,1467043.0,9.6523,9.6614,9.6155,9.6614,1467043.0
2016-10-25 11:40:00,10.51,10.58,10.5,10.55,797368.0,9.6614,9.7258,9.6523,9.6982,797368.0
2016-10-25 11:50:00,10.55,10.56,10.52,10.52,420722.0,9.6982,9.7074,9.6706,9.6706,420722.0
2016-10-25 12:00:00,10.52,10.6,10.51,10.55,890283.0,9.6706,9.7442,9.6614,9.6982,890283.0
2016-10-25 12:10:00,10.55,10.61,10.55,10.61,641107.0,9.6982,9.7534,9.6982,9.7534,641107.0
2016-10-25 12:20:00,10.61,10.62,10.57,10.59,337949.0,9.7534,9.7626,9.7166,9.735,337949.0
2016-10-25 12:30:00,10.59,10.59,10.54,10.58,429048.0,9.735,9.735,9.689,9.7258,429048.0
2016-10-25 12:40:00,10.58,10.59,10.54,10.54,395569.0,9.7258,9.735,9.689,9.689,395569.0
2016-10-25 12:50:00,10.54,10.55,10.49,10.51,575913.0,9.689,9.6982,9.6431,9.6614,575913.0
2016-10-25 13:00:00,10.51,10.51,10.46,10.46,468840.0,9.6614,9.6614,9.6155,9.6155,468840.0
2016-10-25 13:10:00,10.46,10.5,10.43,10.49,527663.0,9.6155,9.6523,9.5879,9.6431,527663.0
2016-10-25 13:20:00,10.49,10.5,10.45,10.46,455954.0,9.6431,9.6523,9.6063,9.6155,455954.0
2016-10-25 13:30:00,10.47,10.52,10.46,10.52,366338.0,9.6247,9.6706,9.6155,9.6706,366338.0
2016-10-25 13:40:00,10.51,10.6,10.51,10.57,580452.0,9.6614,9.7442,9.6614,9.7166,580452.0
2016-10-25 13:50:00,10.57,10.57,10.51,10.51,416243.0,9.7166,9.7166,9.6614,9.6614,416243.0
2016-10-25 14:00:00,10.52,10.54,10.51,10.54,299196.0,9.6706,9.689,9.6614,9.689,299196.0
2016-10-25 14:10:00,10.54,10.54,10.46,10.48,718356.0,9.689,9.689,9.6155,9.6339,718356.0
2016-10-25 14:20:00,10.49,10.55,10.48,10.52,653385.0,9.6431,9.6982,9.6339,9.6706,653385.0
2016-10-25 14:30:00,10.52,10.54,10.51,10.51,332298.0,9.6706,9.689,9.6614,9.6614,332298.0
2016-10-25 14:40:00,10.52,10.55,10.5,10.52,579067.0,9.6706,9.6982,9.6523,9.6706,579067.0
2016-10-25 14:50:00,10.53,10.54,10.5,10.53,1074123.0,9.6798,9.689,9.6523,9.6798,1074123.0
2016-10-25 15:00:00,10.54,10.54,10.51,10.53,848132.0,9.689,9.689,9.6614,9.6798,848132.0
2016-10-25 15:10:00,10.53,10.53,10.49,10.5,581259.0,9.6798,9.6798,9.6431,9.6523,581259.0
2016-10-25 15:20:00,10.5,10.5,10.47,10.5,583773.0,9.6523,9.6523,9.6247,9.6523,583773.0
2016-10-25 15:30:00,10.5,10.55,10.49,10.54,2039941.0,9.6523,9.6982,9.6431,9.689,2039941.0
2016-10-25 15:40:00,10.54,10.61,10.54,10.6,2970809.0,9.689,9.7534,9.689,9.7442,2970809.0
2016-10-25 15:50:00,10.59,10.6,10.54,10.54,3464137.0,9.735,9.7442,9.689,9.689,3464137.0
2016-10-26 09:30:00,10.45,10.59,10.33,10.55,1922459.0,9.6063,9.735,9.496,9.6982,1922459.0
2016-10-26 09:40:00,10.56,10.63,10.49,10.6,2497677.0,9.7074,9.7718,9.6431,9.7442,2497677.0
2016-10-26 09:50:00,10.61,10.65,10.56,10.61,1213550.0,9.7534,9.7901,9.7074,9.7534,1213550.0
2016-10-26 10:00:00,10.61,10.65,10.57,10.59,727873.0,9.7534,9.7901,9.7166,9.735,727873.0
2016-10-26 10:10:00,10.59,10.62,10.48,10.51,962624.0,9.735,9.7626,9.6339,9.6614,962624.0
2016-10-26 10:20:00,10.52,10.52,10.42,10.47,698106.0,9.6706,9.6706,9.5787,9.6247,698106.0
2016-10-26 10:30:00,10.47,10.63,10.47,10.56,1259385.0,9.6247,9.7718,9.6247,9.7074,1259385.0
2016-10-26 10:40:00,10.56,10.58,10.5,10.56,529639.0,9.7074,9.7258,9.6523,9.7074,529639.0
2016-10-26 10:50:00,10.57,10.62,10.54,10.61,627525.0,9.7166,9.7626,9.689,9.7534,627525.0
2016-10-26 11:00:00,10.6,10.62,10.55,10.6,523388.0,9.7442,9.7626,9.6982,9.7442,523388.0
2016-10-26 11:10:00,10.61,10.61,10.56,10.57,289709.0,9.7534,9.7534,9.7074,9.7166,289709.0
2016-10-26 11:20:00,10.57,10.59,10.53,10.58,412945.0,9.7166,9.735,9.6798,9.7258,412945.0
2016-10-26 11:30:00,10.59,10.6,10.55,10.55,247068.0,9.735,9.7442,9.6982,9.6982,247068.0
2016-10-26 11:40:00,10.56,10.57,10.54,10.57,435092.0,9.7074,9.7166,9.689,9.7166,435092.0
2016-10-26 11:50:00,10.57,10.6,10.55,10.57,283308.0,9.7166,9.7442,9.6982,9.7166,283308.0
2016-10-26 12:00:00,10.58,10.62,10.57,10.61,580767.0,9.7258,9.7626,9.7166,9.7534,580767.0
2016-10-26 12:10:00,10.62,10.62,10.61,10.62,216642.0,9.7626,9.7626,9.7534,9.7626,216642.0
2016-10-26 12:20:00,10.62,10.66,10.61,10.65,557412.0,9.7626,9.7993,9.7534,9.7901,557412.0
2016-10-26 12:30:00,10.66,10.66,10.63,10.64,233312.0,9.7993,9.7993,9.7718,9.781,233312.0
2016-10-26 12:40:00,10.64,10.66,10.62,10.65,237476.0,9.781,9.7993,9.7626,9.7901,237476.0
2016-10-26 12:50:00,10.64,10.67,10.6,10.61,327474.0,9.781,9.8085,9.7442,9.7534,327474.0
2016-10-26 13:00:00,10.61,10.62,10.56,10.58,341008.0,9.7534,9.7626,9.7074,9.7258,341008.0
2016-10-26 13:10:00,10.57,10.61,10.56,10.61,304140.0,9.7166,9.7534,9.7074,9.7534,304140.0
2016-10-26 13:20:00,10.6,10.63,10.59,10.62,218620.0,9.7442,9.7718,9.735,9.7626,218620.0
2016-10-26 13:30:00,10.62,10.63,10.58,10.59,296755.0,9.7626,9.7718,9.7258,9.735,296755.0
2016-10-26 13:40:00,10.59,10.62,10.57,10.61,266410.0,9.735,9.7626,9.7166,9.7534,266410.0
2016-10-26 13:50:00,10.61,10.61,10.55,10.58,369141.0,9.7534,9.7534,9.6982,9.7258,369141.0
2016-10-26 14:00:00,10.58,10.6,10.56,10.59,349191.0,9.7258,9.7442,9.7074,9.735,349191.0
2016-10-26 14:10:00,10.59,10.6,10.56,10.58,157262.0,9.735,9.7442,9.7074,9.7258,157262.0
2016-10-26 14:20:00,10.58,10.6,10.57,10.58,170316.0,9.7258,9.7442,9.7166,9.7258,170316.0
2016-10-26 14:30:00,10.58,10.6,10.57,10.59,129337.0,9.7258,9.7442,9.7166,9.735,129337.0
2016-10-26 14:40:00,10.59,10.6,10.58,10.58,152880.0,9.735,9.7442,9.7258,9.7258,152880.0
2016-10-26 14:50:00,10.58,10.62,10.56,10.6,388036.0,9.7258,9.7626,9.7074,9.7442,388036.0
2016-10-26 15:00:00,10.6,10.61,10.59,10.6,143370.0,9.7442,9.7534,9.735,9.7442,143370.0
2016-10-26 15:10:00,10.61,10.61,10.59,10.6,128657.0,9.7534,9.7534,9.735,9.7442,128657.0
2016-10-26 15:20:00,10.59,10.63,10.59,10.62,638375.0,9.735,9.7718,9.735,9.7626,638375.0
2016-10-26 15:30:00,10.62,10.63,10.6,10.61,225920.0,9.7626,9.7718,9.7442,9.7534,225920.0
2016-10-26 15:40:00,10.61,10.61,10.55,10.56,865404.0,9.7534,9.7534,9.6982,9.7074,865404.0
2016-10-26 15:50:00,10.56,10.58,10.55,10.58,1502090.0,9.7074,9.7258,9.6982,9.7258,1502090.0
2016-10-27 09:30:00,10.64,10.71,10.55,10.62,1207468.0,9.781,9.8453,9.6982,9.7626,1207468.0
2016-10-27 09:40:00,10.61,10.64,10.58,10.6,1187550.0,9.7534,9.781,9.7258,9.7442,1187550.0
2016-10-27 09:50:00,10.6,10.66,10.58,10.65,594322.0,9.7442,9.7993,9.7258,9.7901,594322.0
2016-10-27 10:00:00,10.66,10.67,10.52,10.57,663750.0,9.7993,9.8085,9.6706,9.7166,663750.0
2016-10-27 10:10:00,10.57,10.57,10.49,10.52,549740.0,9.7166,9.7166,9.6431,9.6706,549740.0
2016-10-27 10:20:00,10.52,10.56,10.5,10.55,442835.0,9.6706,9.7074,9.6523,9.6982,442835.0
2016-10-27 10:30:00,10.55,10.64,10.54,10.58,461933.0,9.6982,9.781,9.689,9.7258,461933.0
2016-10-27 10:40:00,10.59,10.65,10.57,10.65,519255.0,9.735,9.7901,9.7166,9.7901,519255.0
2016-10-27 10:50:00,10.65,10.65,10.57,10.59,395894.0,9.7901,9.7901,9.7166,9.735,395894.0
2016-10-27 11:00:00,10.59,10.61,10.57,10.59,252466.0,9.735,9.7534,9.7166,9.735,252466.0
2016-10-27 11:10:00,10.59,10.6,10.55,10.59,320415.0,9.735,9.7442,9.6982,9.735,320415.0
2016-10-27 11:20:00,10.6,10.64,10.59,10.62,445396.0,9.7442,9.781,9.735,9.7626,445396.0
2016-10-27 11:30:00,10.61,10.65,10.59,10.64,487486.0,9.7534,9.7901,9.735,9.781,487486.0
2016-10-27 11:40:00,10.63,10.65,10.6,10.64,548181.0,9.7718,9.7901,9.7442,9.781,548181.0
2016-10-27 11:50:00,10.64,10.71,10.64,10.68,531740.0,9.781,9.8453,9.781,9.8177,531740.0
2016-10-27 12:00:00,10.69,10.73,10.67,10.72,1193412.0,9.8269,9.8637,9.8085,9.8545,1193412.0
2016-10-27 12:10:00,10.71,10.75,10.71,10.74,563294.0,9.8453,9.8821,9.8453,9.8729,563294.0
2016-10-27 12:20:00,10.74,10.75,10.69,10.71,626488.0,9.8729,9.8821,9.8269,9.8453,626488.0
2016-10-27 12:30:00,10.71,10.76,10.7,10.74,451005.0,9.8453,9.8913,9.8361,9.8729,451005.0
2016-10-27 12:40:00,10.74,10.76,10.72,10.75,368786.0,9.8729,9.8913,9.8545,9.8821,368786.0
2016-10-27 12:50:00,10.76,10.78,10.74,10.78,339383.0,9.8913,9.9096,9.8729,9.9096,339383.0
2016-10-27 13:00:00,10.77,10.81,10.73,10.75,977472.0,9.9005,9.9372,9.8637,9.8821,977472.0
2016-10-27 13:10:00,10.74,10.77,10.73,10.74,203621.0,9.8729,9.9005,9.8637,9.8729,203621.0
2016-10-27 13:20:00,10.74,10.75,10.72,10.74,244929.0,9.8729,9.8821,9.8545,9.8729,244929.0
2016-10-27 13:30:00,10.74,10.74,10.71,10.72,363658.0,9.8729,9.8729,9.8453,9.8545,363658.0
2016-10-27 13:40:00,10.73,10.75,10.7,10.74,441728.0,9.8637,9.8821,9.8361,9.8729,441728.0
2016-10-27 13:50:00,10.73,10.77,10.73,10.75,311217.0,9.8637,9.9005,9.8637,9.8821,311217.0
2016-10-27 14:00:00,10.75,10.79,10.74,10.78,448210.0,9.8821,9.9188,9.8729,9.9096,448210.0
2016-10-27 14:10:00,10.78,10.79,10.75,10.76,515628.0,9.9096,9.9188,9.8821,9.8913,515628.0
2016-10-27 14:20:00,10.76,10.77,10.74,10.75,498207.0,9.8913,9.9005,9.8729,9.8821,498207.0
2016-10-27 14:30:00,10.75,10.75,10.7,10.71,590721.0,9.8821,9.8821,9.8361,9.8453,590721.0
2016-10-27 14:40:00,10.71,10.74,10.71,10.71,345805.0,9.8453,9.8729,9.8453,9.8453,345805.0
2016-10-27 14:50:00,10.71,10.73,10.7,10.73,414512.0,9.8453,9.8637,9.8361,9.8637,414512.0
2016-10-27 15:00:00,10.72,10.75,10.72,10.73,475861.0,9.8545,9.8821,9.8545,9.8637,475861.0
2016-10-27 15:10:00,10.74,10.74,10.68,10.7,473100.0,9.8729,9.8729,9.8177,9.8361,473100.0
2016-10-27 15:20:00,10.7,10.71,10.68,10.71,517752.0,9.8361,9.8453,9.8177,9.8453,517752.0
2016-10-27 15:30:00,10.71,10.72,10.7,10.71,407926.0,9.8453,9.8545,9.8361,9.8453,407926.0
2016-10-27 15:40:00,10.71,10.72,10.68,10.69,526028.0,9.8453,9.8545,9.8177,9.8269,526028.0
2016-10-27 15:50:00,10.69,10.7,10.68,10.7,1425159.0,9.8269,9.8361,9.8177,9.8361,1425159.0
2016-10-28 09:30:00,10.78,11.04,10.76,11.02,3388391.0,9.9096,10.1487,9.8913,10.1303,3388391.0
2016-10-28 09:40:00,11.01,11.02,10.97,11.0,777722.0,10.1211,10.1303,10.0843,10.1119,777722.0
2016-10-28 09:50:00,11.0,11.1,10.99,11.07,1549860.0,10.1119,10.2038,10.1027,10.1762,1549860.0
2016-10-28 10:00:00,11.07,11.17,11.07,11.1,1992773.0,10.1762,10.2682,10.1762,10.2038,1992773.0
2016-10-28 10:10:00,11.09,11.15,11.06,11.08,816335.0,10.1946,10.2498,10.167,10.1854,816335.0
2016-10-28 10:20:00,11.08,11.18,11.08,11.12,1244776.0,10.1854,10.2774,10.1854,10.2222,1244776.0
2016-10-28 10:30:00,11.12,11.17,11.11,11.14,762782.0,10.2222,10.2682,10.213,10.2406,762782.0
2016-10-28 10:40:00,11.14,11.17,11.13,11.13,1099173.0,10.2406,10.2682,10.2314,10.2314,1099173.0
2016-10-28 10:50:00,11.14,11.14,11.08,11.11,1059695.0,10.2406,10.2406,10.1854,10.213,1059695.0
2016-10-28 11:00:00,11.11,11.14,11.09,11.09,737700.0,10.213,10.2406,10.1946,10.1946,737700.0
2016-10-28 11:10:00,11.09,11.12,11.06,11.09,729307.0,10.1946,10.2222,10.167,10.1946,729307.0
2016-10-28 11:20:00,11.09,11.1,11.04,11.07,692735.0,10.1946,10.2038,10.1487,10.1762,692735.0
2016-10-28 11:30:00,11.07,11.12,11.05,11.05,555238.0,10.1762,10.2222,10.1578,10.1578,555238.0
2016-10-28 11:40:00,11.05,11.08,11.04,11.07,617604.0,10.1578,10.1854,10.1487,10.1762,617604.0
2016-10-28 11:50:00,11.06,11.1,11.05,11.07,471407.0,10.167,10.2038,10.1578,10.1762,471407.0
2016-10-28 12:00:00,11.08,11.11,11.07,11.1,590424.0,10.1854,10.213,10.1762,10.2038,590424.0
2016-10-28 12:10:00,11.1,11.12,11.09,11.1,252926.0,10.2038,10.2222,10.1946,10.2038,252926.0
2016-10-28 12:20:00,11.11,11.11,11.04,11.04,587576.0,10.213,10.213,10.1487,10.1487,587576.0
2016-10-28 12:30:00,11.05,11.06,11.04,11.04,253981.0,10.1578,10.167,10.1487,10.1487,253981.0
2016-10-28 12:40:00,11.04,11.05,10.99,11.0,881329.0,10.1487,10.1578,10.1027,10.1119,881329.0
2016-10-28 12:50:00,11.0,11.01,10.97,10.98,420212.0,10.1119,10.1211,10.0843,10.0935,420212.0
2016-10-28 13:00:00,10.97,11.0,10.93,10.94,916084.0,10.0843,10.1119,10.0475,10.0567,916084.0
2016-10-28 13:10:00,10.94,10.97,10.92,10.94,519954.0,10.0567,10.0843,10.0383,10.0567,519954.0
2016-10-28 13:20:00,10.94,10.96,10.9,10.94,543005.0,10.0567,10.0751,10.02,10.0567,543005.0
2016-10-28 13:30:00,10.94,10.95,10.89,10.9,550933.0,10.0567,10.0659,10.0108,10.02,550933.0
2016-10-28 13:40:00,10.9,10.93,10.89,10.92,300199.0,10.02,10.0475,10.0108,10.0383,300199.0
2016-10-28 13:50:00,10.92,10.92,10.79,10.79,921167.0,10.0383,10.0383,9.9188,9.9188,921167.0
2016-10-28 14:00:00,10.8,10.85,10.79,10.82,1087147.0,9.928,9.974,9.9188,9.9464,1087147.0
2016-10-28 14:10:00,10.83,10.89,10.81,10.88,843522.0,9.9556,10.0108,9.9372,10.0016,843522.0
2016-10-28 14:20:00,10.88,10.9,10.86,10.88,389636.0,10.0016,10.02,9.9832,10.0016,389636.0
2016-10-28 14:30:00,10.88,10.93,10.86,10.91,413752.0,10.0016,10.0475,9.9832,10.0292,413752.0
2016-10-28 14:40:00,10.92,10.92,10.89,10.92,377759.0,10.0383,10.0383,10.0108,10.0383,377759.0
2016-10-28 14:50:00,10.91,10.93,10.87,10.9,643494.0,10.0292,10.0475,9.9924,10.02,643494.0
2016-10-28 15:00:00,10.9,10.91,10.86,10.88,438435.0,10.02,10.0292,9.9832,10.0016,438435.0
2016-10-28 15:10:00,10.88,10.9,10.87,10.89,363542.0,10.0016,10.02,9.9924,10.0108,363542.0
2016-10-28 15:20:00,10.89,10.99,10.89,10.99,742980.0,10.0108,10.1027,10.0108,10.1027,742980.0
2016-10-28 15:30:00,10.99,10.99,10.88,10.92,1336098.0,10.1027,10.1027,10.0016,10.0383,1336098.0
2016-10-28 15:40:00,10.92,10.94,10.89,10.93,1535155.0,10.0383,10.0567,10.0108,10.0475,1535155.0
2016-10-28 15:50:00,10.93,10.95,10.91,10.94,3153341.0,10.0475,10.0659,10.0292,10.0567,3153341.0
2016-10-31 09:30:00,10.97,11.0,10.85,10.9,1639938.0,10.0843,10.1119,9.974,10.02,1639938.0
2016-10-31 09:40:00,10.9,10.99,10.86,10.97,1036364.0,10.02,10.1027,9.9832,10.0843,1036364.0
2016-10-31 09:50:00,10.96,11.01,10.94,10.99,684438.0,10.0751,10.1211,10.0567,10.1027,684438.0
2016-10-31 10:00:00,10.99,11.03,10.98,11.0,616493.0,10.1027,10.1395,10.0935,10.1119,616493.0
2016-10-31 10:10:00,11.0,11.04,10.97,11.0,340979.0,10.1119,10.1487,10.0843,10.1119,340979.0
2016-10-31 10:20:00,11.01,11.06,11.0,11.04,354733.0,10.1211,10.167,10.1119,10.1487,354733.0
2016-10-31 10:30:00,11.04,11.04,10.96,10.98,636888.0,10.1487,10.1487,10.0751,10.0935,636888.0
2016-10-31 10:40:00,10.98,10.98,10.92,10.95,581621.0,10.0935,10.0935,10.0383,10.0659,581621.0
2016-10-31 10:50:00,10.95,10.99,10.9,10.93,637113.0,10.0659,10.1027,10.02,10.0475,637113.0
2016-10-31 11:00:00,10.93,10.98,10.92,10.97,520324.0,10.0475,10.0935,10.0383,10.0843,520324.0
2016-10-31 11:10:00,10.96,11.02,10.96,11.02,413174.0,10.0751,10.1303,10.0751,10.1303,413174.0
2016-10-31 11:20:00,11.02,11.06,11.0,11.04,519386.0,10.1303,10.167,10.1119,10.1487,519386.0
2016-10-31 11:30:00,11.04,11.06,11.02,11.04,268757.0,10.1487,10.167,10.1303,10.1487,268757.0
2016-10-31 11:40:00,11.04,11.05,11.01,11.04,308198.0,10.1487,10.1578,10.1211,10.1487,308198.0
2016-10-31 11:50:00,11.03,11.12,11.03,11.12,601628.0,10.1395,10.2222,10.1395,10.2222,601628.0
2016-10-31 12:00:00,11.12,11.12,11.08,11.1,568618.0,10.2222,10.2222,10.1854,10.2038,568618.0
2016-10-31 12:10:00,11.1,11.16,11.09,11.14,838300.0,10.2038,10.259,10.1946,10.2406,838300.0
2016-10-31 12:20:00,11.15,11.17,11.11,11.13,752923.0,10.2498,10.2682,10.213,10.2314,752923.0
2016-10-31 12:30:00,11.13,11.15,11.12,11.14,324591.0,10.2314,10.2498,10.2222,10.2406,324591.0
2016-10-31 12:40:00,11.14,11.18,11.13,11.16,616064.0,10.2406,10.2774,10.2314,10.259,616064.0
2016-10-31 12:50:00,11.17,11.18,11.12,11.13,807348.0,10.2682,10.2774,10.2222,10.2314,807348.0
2016-10-31 13:00:00,11.12,11.13,11.06,11.08,519215.0,10.2222,10.2314,10.167,10.1854,519215.0
2016-10-31 13:10:00,11.07,11.08,11.03,11.04,469417.0,10.1762,10.1854,10.1395,10.1487,469417.0
2016-10-31 13:20:00,11.05,11.08,11.02,11.07,250135.0,10.1578,10.1854,10.1303,10.1762,250135.0
2016-10-31 13:30:00,11.07,11.1,11.06,11.1,167725.0,10.1762,10.2038,10.167,10.2038,167725.0
2016-10-31 13:40:00,11.1,11.13,11.09,11.13,199382.0,10.2038,10.2314,10.1946,10.2314,199382.0
2016-10-31 13:50:00,11.13,11.14,11.1,11.12,250184.0,10.2314,10.2406,10.2038,10.2222,250184.0
2016-10-31 14:00:00,11.12,11.15,11.11,11.14,478006.0,10.2222,10.2498,10.213,10.2406,478006.0
2016-10-31 14:10:00,11.14,11.15,11.1,11.12,332271.0,10.2406,10.2498,10.2038,10.2222,332271.0
2016-10-31 14:20:00,11.11,11.16,11.1,11.13,477661.0,10.213,10.259,10.2038,10.2314,477661.0
2016-10-31 14:30:00,11.13,11.2,11.12,11.18,600366.0,10.2314,10.2957,10.2222,10.2774,600366.0
2016-10-31 14:40:00,11.19,11.19,11.17,11.18,492815.0,10.2865,10.2865,10.2682,10.2774,492815.0
2016-10-31 14:50:00,11.19,11.19,11.16,11.18,615368.0,10.2865,10.2865,10.259,10.2774,615368.0
2016-10-31 15:00:00,11.18,11.18,11.12,11.13,981631.0,10.2774,10.2774,10.2222,10.2314,981631.0
2016-10-31 15:10:00,11.13,11.14,11.12,11.13,584619.0,10.2314,10.2406,10.2222,10.2314,584619.0
2016-10-31 15:20:00,11.13,11.16,11.12,11.16,579065.0,10.2314,10.259,10.2222,10.259,579065.0
2016-10-31 15:30:00,11.16,11.18,11.14,11.14,966586.0,10.259,10.2774,10.2406,10.2406,966586.0
2016-10-31 15:40:00,11.15,11.19,11.14,11.18,781529.0,10.2498,10.2865,10.2406,10.2774,781529.0
2016-10-31 15:50:00,11.18,11.19,11.14,11.19,2256599.0,10.2774,10.2865,10.2406,10.2865,2256599.0
2016-11-01 09:30:00,11.3,11.37,11.26,11.27,1732388.0,10.3877,10.452,10.3509,10.3601,1732388.0
2016-11-01 09:40:00,11.27,11.28,11.2,11.2,958933.0,10.3601,10.3693,10.2957,10.2957,958933.0
2016-11-01 09:50:00,11.21,11.24,11.16,11.16,883154.0,10.3049,10.3325,10.259,10.259,883154.0
2016-11-01 10:00:00,11.17,11.2,11.08,11.08,756111.0,10.2682,10.2957,10.1854,10.1854,756111.0
2016-11-01 10:10:00,11.09,11.22,11.08,11.18,790819.0,10.1946,10.3141,10.1854,10.2774,790819.0
2016-11-01 10:20:00,11.18,11.21,11.14,11.16,564177.0,10.2774,10.3049,10.2406,10.259,564177.0
2016-11-01 10:30:00,11.15,11.2,11.13,11.15,671933.0,10.2498,10.2957,10.2314,10.2498,671933.0
2016-11-01 10:40:00,11.15,11.18,11.13,11.16,433730.0,10.2498,10.2774,10.2314,10.259,433730.0
2016-11-01 10:50:00,11.15,11.24,11.12,11.24,524118.0,10.2498,10.3325,10.2222,10.3325,524118.0
2016-11-01 11:00:00,11.24,11.3,11.21,11.3,647626.0,10.3325,10.3877,10.3049,10.3877,647626.0
2016-11-01 11:10:00,11.3,11.32,11.27,11.3,1100595.0,10.3877,10.406,10.3601,10.3877,1100595.0
2016-11-01 11:20:00,11.31,11.31,11.25,11.26,535970.0,10.3969,10.3969,10.3417,10.3509,535970.0
2016-11-01 11:30:00,11.26,11.27,11.21,11.25,488418.0,10.3509,10.3601,10.3049,10.3417,488418.0
2016-11-01 11:40:00,11.24,11.3,11.21,11.25,530967.0,10.3325,10.3877,10.3049,10.3417,530967.0
2016-11-01 11:50:00,11.25,11.27,11.21,11.22,523691.0,10.3417,10.3601,10.3049,10.3141,523691.0
2016-11-01 12:00:00,11.23,11.27,11.21,11.22,497800.0,10.3233,10.3601,10.3049,10.3141,497800.0
2016-11-01 12:10:00,11.21,11.25,11.2,11.23,335007.0,10.3049,10.3417,10.2957,10.3233,335007.0
2016-11-01 12:20:00,11.24,11.24,11.2,11.21,470156.0,10.3325,10.3325,10.2957,10.3049,470156.0
2016-11-01 12:30:00,11.21,11.25,11.21,11.23,413115.0,10.3049,10.3417,10.3049,10.3233,413115.0
2016-11-01 12:40:00,11.23,11.26,11.21,11.23,453313.0,10.3233,10.3509,10.3049,10.3233,453313.0
2016-11-01 12:50:00,11.23,11.26,11.22,11.25,355257.0,10.3233,10.3509,10.3141,10.3417,355257.0
2016-11-01 13:00:00,11.24,11.26,11.23,11.26,510199.0,10.3325,10.3509,10.3233,10.3509,510199.0
2016-11-01 13:10:00,11.26,11.26,11.18,11.19,654848.0,10.3509,10.3509,10.2774,10.2865,654848.0
2016-11-01 13:20:00,11.18,11.22,11.16,11.2,399383.0,10.2774,10.3141,10.259,10.2957,399383.0
2016-11-01 13:30:00,11.19,11.2,11.12,11.14,341591.0,10.2865,10.2957,10.2222,10.2406,341591.0
2016-11-01 13:40:00,11.13,11.15,11.11,11.12,233948.0,10.2314,10.2498,10.213,10.2222,233948.0
2016-11-01 13:50:00,11.13,11.13,11.1,11.12,270336.0,10.2314,10.2314,10.2038,10.2222,270336.0
2016-11-01 14:00:00,11.12,11.15,11.09,11.11,421061.0,10.2222,10.2498,10.1946,10.213,421061.0
2016-11-01 14:10:00,11.11,11.11,11.02,11.04,910375.0,10.213,10.213,10.1303,10.1487,910375.0
2016-11-01 14:20:00,11.04,11.12,11.03,11.1,433649.0,10.1487,10.2222,10.1395,10.2038,433649.0
2016-11-01 14:30:00,11.09,11.13,11.08,11.13,423518.0,10.1946,10.2314,10.1854,10.2314,423518.0
2016-11-01 14:40:00,11.13,11.13,11.08,11.11,302185.0,10.2314,10.2314,10.1854,10.213,302185.0
2016-11-01 14:50:00,11.12,11.18,11.09,11.13,431649.0,10.2222,10.2774,10.1946,10.2314,431649.0
2016-11-01 15:00:00,11.13,11.15,11.11,11.14,308479.0,10.2314,10.2498,10.213,10.2406,308479.0
2016-11-01 15:10:00,11.14,11.18,11.11,11.18,382446.0,10.2406,10.2774,10.213,10.2774,382446.0
2016-11-01 15:20:00,11.18,11.18,11.13,11.17,367395.0,10.2774,10.2774,10.2314,10.2682,367395.0
2016-11-01 15:30:00,11.17,11.19,11.14,11.19,483019.0,10.2682,10.2865,10.2406,10.2865,483019.0
2016-11-01 15:40:00,11.19,11.2,11.15,11.18,1036535.0,10.2865,10.2957,10.2498,10.2774,1036535.0
2016-11-01 15:50:00,11.17,11.18,11.14,11.15,1600158.0,10.2682,10.2774,10.2406,10.2498,1600158.0
2016-11-02 09:30:00,10.99,11.2,10.96,11.13,988452.0,10.1027,10.2957,10.0751,10.2314,988452.0
2016-11-02 09:40:00,11.13,11.2,11.12,11.18,408043.0,10.2314,10.2957,10.2222,10.2774,408043.0
2016-11-02 09:50:00,11.19,11.22,11.15,11.19,449549.0,10.2865,10.3141,10.2498,10.2865,449549.0
2016-11-02 10:00:00,11.19,11.22,11.16,11.18,443871.0,10.2865,10.3141,10.259,10.2774,443871.0
2016-11-02 10:10:00,11.19,11.21,11.12,11.15,419495.0,10.2865,10.3049,10.2222,10.2498,419495.0
2016-11-02 10:20:00,11.15,11.15,11.06,11.13,552233.0,10.2498,10.2498,10.167,10.2314,552233.0
2016-11-02 10:30:00,11.13,11.14,10.93,11.05,807010.0,10.2314,10.2406,10.0475,10.1578,807010.0
2016-11-02 10:40:00,11.04,11.11,11.02,11.03,593413.0,10.1487,10.213,10.1303,10.1395,593413.0
2016-11-02 10:50:00,11.03,11.05,10.98,11.0,316833.0,10.1395,10.1578,10.0935,10.1119,316833.0
2016-11-02 11:00:00,11.0,11.01,10.95,10.96,800090.0,10.1119,10.1211,10.0659,10.0751,800090.0
2016-11-02 11:10:00,10.96,10.99,10.92,10.93,1630439.0,10.0751,10.1027,10.0383,10.0475,1630439.0
2016-11-02 11:20:00,10.93,11.03,10.92,10.99,1494363.0,10.0475,10.1395,10.0383,10.1027,1494363.0
2016-11-02 11:30:00,10.99,10.99,10.93,10.95,647226.0,10.1027,10.1027,10.0475,10.0659,647226.0
2016-11-02 11:40:00,10.95,11.05,10.94,11.04,693591.0,10.0659,10.1578,10.0567,10.1487,693591.0
2016-11-02 11:50:00,11.04,11.05,10.99,11.0,360935.0,10.1487,10.1578,10.1027,10.1119,360935.0
2016-11-02 12:00:00,10.99,11.01,10.98,11.0,253695.0,10.1027,10.1211,10.0935,10.1119,253695.0
2016-11-02 12:10:00,11.0,11.01,10.97,11.01,188057.0,10.1119,10.1211,10.0843,10.1211,188057.0
2016-11-02 12:20:00,11.0,11.01,10.97,10.97,266663.0,10.1119,10.1211,10.0843,10.0843,266663.0
2016-11-02 12:30:00,10.98,10.98,10.93,10.95,219380.0,10.0935,10.0935,10.0475,10.0659,219380.0
2016-11-02 12:40:00,10.95,10.97,10.93,10.96,271835.0,10.0659,10.0843,10.0475,10.0751,271835.0
2016-11-02 12:50:00,10.96,10.97,10.94,10.97,237319.0,10.0751,10.0843,10.0567,10.0843,237319.0
2016-11-02 13:00:00,10.97,10.99,10.93,10.95,255367.0,10.0843,10.1027,10.0475,10.0659,255367.0
2016-11-02 13:10:00,10.94,10.95,10.86,10.86,503984.0,10.0567,10.0659,9.9832,9.9832,503984.0
2016-11-02 13:20:00,10.86,10.88,10.85,10.86,377693.0,9.9832,10.0016,9.974,9.9832,377693.0
2016-11-02 13:30:00,10.85,10.89,10.84,10.84,234555.0,9.974,10.0108,9.9648,9.9648,234555.0
2016-11-02 13:40:00,10.85,10.89,10.84,10.86,232852.0,9.974,10.0108,9.9648,9.9832,232852.0
2016-11-02 13:50:00,10.87,10.9,10.84,10.9,269454.0,9.9924,10.02,9.9648,10.02,269454.0
2016-11-02 14:00:00,10.89,10.9,10.75,10.78,542977.0,10.0108,10.02,9.8821,9.9096,542977.0
2016-11-02 14:10:00,10.77,10.85,10.77,10.8,639496.0,9.9005,9.974,9.9005,9.928,639496.0
2016-11-02 14:20:00,10.8,10.82,10.76,10.8,619083.0,9.928,9.9464,9.8913,9.928,619083.0
2016-11-02 14:30:00,10.81,10.85,10.79,10.83,344659.0,9.9372,9.974,9.9188,9.9556,344659.0
2016-11-02 14:40:00,10.83,10.86,10.79,10.8,377565.0,9.9556,9.9832,9.9188,9.928,377565.0
2016-11-02 14:50:00,10.8,10.84,10.79,10.8,320797.0,9.928,9.9648,9.9188,9.928,320797.0
2016-11-02 15:00:00,10.8,10.82,10.78,10.79,540421.0,9.928,9.9464,9.9096,9.9188,540421.0
2016-11-02 15:10:00,10.79,10.79,10.68,10.71,842183.0,9.9188,9.9188,9.8177,9.8453,842183.0
2016-11-02 15:20:00,10.72,10.76,10.7,10.76,472795.0,9.8545,9.8913,9.8361,9.8913,472795.0
2016-11-02 15:30:00,10.76,10.77,10.66,10.67,3414846.0,9.8913,9.9005,9.7993,9.8085,3414846.0
2016-11-02 15:40:00,10.66,10.69,10.66,10.69,1393959.0,9.7993,9.8269,9.7993,9.8269,1393959.0
2016-11-02 15:50:00,10.69,10.7,10.61,10.61,2459543.0,9.8269,9.8361,9.7534,9.7534,2459543.0
2016-11-03 09:30:00,10.73,10.84,10.63,10.8,908151.0,9.8637,9.9648,9.7718,9.928,908151.0
2016-11-03 09:40:00,10.81,10.92,10.81,10.89,661851.0,9.9372,10.0383,9.9372,10.0108,661851.0
2016-11-03 09:50:00,10.89,10.92,10.86,10.87,353280.0,10.0108,10.0383,9.9832,9.9924,353280.0
2016-11-03 10:00:00,10.87,10.89,10.8,10.84,577287.0,9.9924,10.0108,9.928,9.9648,577287.0
2016-11-03 10:10:00,10.84,10.84,10.78,10.81,469259.0,9.9648,9.9648,9.9096,9.9372,469259.0
2016-11-03 10:20:00,10.81,10.89,10.8,10.88,411156.0,9.9372,10.0108,9.928,10.0016,411156.0
2016-11-03 10:30:00,10.88,10.88,10.81,10.82,252476.0,10.0016,10.0016,9.9372,9.9464,252476.0
2016-11-03 10:40:00,10.82,10.92,10.8,10.92,727197.0,9.9464,10.0383,9.928,10.0383,727197.0
2016-11-03 10:50:00,10.93,10.98,10.89,10.93,473866.0,10.0475,10.0935,10.0108,10.0475,473866.0
2016-11-03 11:00:00,10.92,10.92,10.86,10.9,418958.0,10.0383,10.0383,9.9832,10.02,418958.0
2016-11-03 11:10:00,10.9,10.94,10.86,10.94,368966.0,10.02,10.0567,9.9832,10.0567,368966.0
2016-11-03 11:20:00,10.94,10.94,10.89,10.93,358100.0,10.0567,10.0567,10.0108,10.0475,358100.0
2016-11-03 11:30:00,10.93,10.99,10.92,10.97,340273.0,10.0475,10.1027,10.0383,10.0843,340273.0
2016-11-03 11:40:00,10.97,11.0,10.91,10.93,470935.0,10.0843,10.1119,10.0292,10.0475,470935.0
2016-11-03 11:50:00,10.94,10.96,10.91,10.95,520352.0,10.0567,10.0751,10.0292,10.0659,520352.0
2016-11-03 12:00:00,10.94,10.96,10.89,10.92,382044.0,10.0567,10.0751,10.0108,10.0383,382044.0
2016-11-03 12:10:00,10.92,10.94,10.88,10.89,397888.0,10.0383,10.0567,10.0016,10.0108,397888.0
2016-11-03 12:20:00,10.89,10.92,10.87,10.88,291376.0,10.0108,10.0383,9.9924,10.0016,291376.0
2016-11-03 12:30:00,10.88,10.91,10.83,10.85,506657.0,10.0016,10.0292,9.9556,9.974,506657.0
2016-11-03 12:40:00,10.84,10.87,10.77,10.8,526861.0,9.9648,9.9924,9.9005,9.928,526861.0
2016-11-03 12:50:00,10.8,10.81,10.77,10.81,468798.0,9.928,9.9372,9.9005,9.9372,468798.0
2016-11-03 13:00:00,10.81,10.83,10.79,10.83,152829.0,9.9372,9.9556,9.9188,9.9556,152829.0
2016-11-03 13:10:00,10.83,10.88,10.83,10.88,148053.0,9.9556,10.0016,9.9556,10.0016,148053.0
2016-11-03 13:20:00,10.88,10.91,10.86,10.91,489867.0,10.0016,10.0292,9.9832,10.0292,489867.0
2016-11-03 13:30:00,10.91,10.93,10.89,10.93,275553.0,10.0292,10.0475,10.0108,10.0475,275553.0
2016-11-03 13:40:00,10.93,10.97,10.91,10.94,320109.0,10.0475,10.0843,10.0292,10.0567,320109.0
2016-11-03 13:50:00,10.94,10.95,10.9,10.92,188244.0,10.0567,10.0659,10.02,10.0383,188244.0
2016-11-03 14:00:00,10.92,10.95,10.91,10.95,210621.0,10.0383,10.0659,10.0292,10.0659,210621.0
2016-11-03 14:10:00,10.95,10.95,10.91,10.91,202997.0,10.0659,10.0659,10.0292,10.0292,202997.0
2016-11-03 14:20:00,10.91,10.94,10.9,10.93,273346.0,10.0292,10.0567,10.02,10.0475,273346.0
2016-11-03 14:30:00,10.93,10.96,10.92,10.95,297666.0,10.0475,10.0751,10.0383,10.0659,297666.0
2016-11-03 14:40:00,10.95,10.95,10.92,10.93,189051.0,10.0659,10.0659,10.0383,10.0475,189051.0
2016-11-03 14:50:00,10.92,10.93,10.88,10.89,362397.0,10.0383,10.0475,10.0016,10.0108,362397.0
2016-11-03 15:00:00,10.9,10.9,10.82,10.84,625805.0,10.02,10.02,9.9464,9.9648,625805.0
2016-11-03 15:10:00,10.84,10.85,10.8,10.81,337034.0,9.9648,9.974,9.928,9.9372,337034.0
2016-11-03 15:20:00,10.81,10.82,10.78,10.79,411664.0,9.9372,9.9464,9.9096,9.9188,411664.0
2016-11-03 15:30:00,10.79,10.8,10.7,10.73,873618.0,9.9188,9.928,9.8361,9.8637,873618.0
2016-11-03 15:40:00,10.73,10.74,10.69,10.72,1210967.0,9.8637,9.8729,9.8269,9.8545,1210967.0
2016-11-03 15:50:00,10.73,10.75,10.72,10.73,1669843.0,9.8637,9.8821,9.8545,9.8637,1669843.0
2016-11-04 09:30:00,10.65,10.73,10.5,10.61,1064994.0,9.7901,9.8637,9.6523,9.7534,1064994.0
2016-11-04 09:40:00,10.61,10.72,10.6,10.7,1018471.0,9.7534,9.8545,9.7442,9.8361,1018471.0
2016-11-04 09:50:00,10.7,10.77,10.7,10.77,767494.0,9.8361,9.9005,9.8361,9.9005,767494.0
2016-11-04 10:00:00,10.77,10.9,10.77,10.84,723692.0,9.9005,10.02,9.9005,9.9648,723692.0
2016-11-04 10:10:00,10.84,10.93,10.82,10.93,548534.0,9.9648,10.0475,9.9464,10.0475,548534.0
2016-11-04 10:20:00,10.92,10.95,10.87,10.92,820642.0,10.0383,10.0659,9.9924,10.0383,820642.0
2016-11-04 10:30:00,10.93,11.04,10.9,11.04,1212216.0,10.0475,10.1487,10.02,10.1487,1212216.0
2016-11-04 10:40:00,11.03,11.08,11.01,11.03,1058692.0,10.1395,10.1854,10.1211,10.1395,1058692.0
2016-11-04 10:50:00,11.04,11.05,10.99,11.01,435568.0,10.1487,10.1578,10.1027,10.1211,435568.0
2016-11-04 11:00:00,11.01,11.1,10.99,11.07,671473.0,10.1211,10.2038,10.1027,10.1762,671473.0
2016-11-04 11:10:00,11.07,11.13,11.05,11.11,737455.0,10.1762,10.2314,10.1578,10.213,737455.0
2016-11-04 11:20:00,11.11,11.15,11.09,11.12,600245.0,10.213,10.2498,10.1946,10.2222,600245.0
2016-11-04 11:30:00,11.12,11.13,11.03,11.07,610342.0,10.2222,10.2314,10.1395,10.1762,610342.0
2016-11-04 11:40:00,11.07,11.12,11.07,11.08,485133.0,10.1762,10.2222,10.1762,10.1854,485133.0
2016-11-04 11:50:00,11.07,11.1,11.04,11.07,580751.0,10.1762,10.2038,10.1487,10.1762,580751.0
2016-11-04 12:00:00,11.07,11.15,11.06,11.15,470424.0,10.1762,10.2498,10.167,10.2498,470424.0
2016-11-04 12:10:00,11.14,11.22,11.13,11.2,1104680.0,10.2406,10.3141,10.2314,10.2957,1104680.0
2016-11-04 12:20:00,11.2,11.24,11.18,11.2,650775.0,10.2957,10.3325,10.2774,10.2957,650775.0
2016-11-04 12:30:00,11.21,11.21,11.15,11.17,291075.0,10.3049,10.3049,10.2498,10.2682,291075.0
2016-11-04 12:40:00,11.17,11.19,11.14,11.19,270077.0,10.2682,10.2865,10.2406,10.2865,270077.0
2016-11-04 12:50:00,11.19,11.22,11.18,11.2,420922.0,10.2865,10.3141,10.2774,10.2957,420922.0
2016-11-04 13:00:00,11.21,11.22,11.17,11.19,351735.0,10.3049,10.3141,10.2682,10.2865,351735.0
2016-11-04 13:10:00,11.2,11.2,11.17,11.19,312445.0,10.2957,10.2957,10.2682,10.2865,312445.0
2016-11-04 13:20:00,11.19,11.19,11.12,11.14,315283.0,10.2865,10.2865,10.2222,10.2406,315283.0
2016-11-04 13:30:00,11.14,11.16,11.13,11.13,398099.0,10.2406,10.259,10.2314,10.2314,398099.0
2016-11-04 13:40:00,11.13,11.15,11.12,11.13,219232.0,10.2314,10.2498,10.2222,10.2314,219232.0
2016-11-04 13:50:00,11.13,11.15,11.12,11.12,222968.0,10.2314,10.2498,10.2222,10.2222,222968.0
2016-11-04 14:00:00,11.12,11.14,11.1,11.1,364904.0,10.2222,10.2406,10.2038,10.2038,364904.0
2016-11-04 14:10:00,11.11,11.15,11.09,11.13,459550.0,10.213,10.2498,10.1946,10.2314,459550.0
2016-11-04 14:20:00,11.13,11.14,11.11,11.12,365977.0,10.2314,10.2406,10.213,10.2222,365977.0
2016-11-04 14:30:00,11.12,11.14,11.09,11.1,325291.0,10.2222,10.2406,10.1946,10.2038,325291.0
2016-11-04 14:40:00,11.11,11.13,11.08,11.1,343894.0,10.213,10.2314,10.1854,10.2038,343894.0
2016-11-04 14:50:00,11.09,11.12,11.09,11.09,335778.0,10.1946,10.2222,10.1946,10.1946,335778.0
2016-11-04 15:00:00,11.1,11.1,11.04,11.06,787233.0,10.2038,10.2038,10.1487,10.167,787233.0
2016-11-04 15:10:00,11.06,11.12,11.05,11.09,800085.0,10.167,10.2222,10.1578,10.1946,800085.0
2016-11-04 15:20:00,11.09,11.11,11.07,11.09,375488.0,10.1946,10.213,10.1762,10.1946,375488.0
2016-11-04 15:30:00,11.09,11.11,11.05,11.08,767645.0,10.1946,10.213,10.1578,10.1854,767645.0
2016-11-04 15:40:00,11.08,11.11,11.07,11.09,1121007.0,10.1854,10.213,10.1762,10.1946,1121007.0
2016-11-04 15:50:00,11.09,11.09,11.05,11.05,1873038.0,10.1946,10.1946,10.1578,10.1578,1873038.0
2016-11-07 09:30:00,11.42,11.45,11.34,11.39,2157923.0,10.498,10.5256,10.4244,10.4704,2157923.0
2016-11-07 09:40:00,11.38,11.4,11.3,11.31,1221034.0,10.4612,10.4796,10.3877,10.3969,1221034.0
2016-11-07 09:50:00,11.32,11.36,11.27,11.3,732925.0,10.406,10.4428,10.3601,10.3877,732925.0
2016-11-07 10:00:00,11.3,11.32,11.24,11.24,683221.0,10.3877,10.406,10.3325,10.3325,683221.0
2016-11-07 10:10:00,11.24,11.25,11.2,11.23,714909.0,10.3325,10.3417,10.2957,10.3233,714909.0
2016-11-07 10:20:00,11.23,11.25,11.19,11.25,628393.0,10.3233,10.3417,10.2865,10.3417,628393.0
2016-11-07 10:30:00,11.25,11.27,11.21,11.27,736389.0,10.3417,10.3601,10.3049,10.3601,736389.0
2016-11-07 10:40:00,11.27,11.27,11.22,11.22,391853.0,10.3601,10.3601,10.3141,10.3141,391853.0
2016-11-07 10:50:00,11.22,11.25,11.19,11.24,537863.0,10.3141,10.3417,10.2865,10.3325,537863.0
2016-11-07 11:00:00,11.25,11.25,11.16,11.16,1087382.0,10.3417,10.3417,10.259,10.259,1087382.0
2016-11-07 11:10:00,11.16,11.2,11.12,11.15,756660.0,10.259,10.2957,10.2222,10.2498,756660.0
2016-11-07 11:20:00,11.16,11.22,11.15,11.21,3214347.0,10.259,10.3141,10.2498,10.3049,3214347.0
2016-11-07 11:30:00,11.2,11.21,11.11,11.12,398031.0,10.2957,10.3049,10.213,10.2222,398031.0
2016-11-07 11:40:00,11.12,11.17,11.11,11.13,414352.0,10.2222,10.2682,10.213,10.2314,414352.0
2016-11-07 11:50:00,11.13,11.16,11.11,11.15,352510.0,10.2314,10.259,10.213,10.2498,352510.0
2016-11-07 12:00:00,11.16,11.22,11.15,11.22,650995.0,10.259,10.3141,10.2498,10.3141,650995.0
2016-11-07 12:10:00,11.21,11.24,11.21,11.23,483692.0,10.3049,10.3325,10.3049,10.3233,483692.0
2016-11-07 12:20:00,11.23,11.27,11.22,11.26,504457.0,10.3233,10.3601,10.3141,10.3509,504457.0
2016-11-07 12:30:00,11.27,11.27,11.22,11.24,369373.0,10.3601,10.3601,10.3141,10.3325,369373.0
2016-11-07 12:40:00,11.25,11.28,11.23,11.25,760367.0,10.3417,10.3693,10.3233,10.3417,760367.0
2016-11-07 12:50:00,11.25,11.28,11.24,11.27,331962.0,10.3417,10.3693,10.3325,10.3601,331962.0
2016-11-07 13:00:00,11.27,11.28,11.25,11.28,424930.0,10.3601,10.3693,10.3417,10.3693,424930.0
2016-11-07 13:10:00,11.28,11.29,11.24,11.26,318423.0,10.3693,10.3785,10.3325,10.3509,318423.0
2016-11-07 13:20:00,11.26,11.27,11.24,11.26,355790.0,10.3509,10.3601,10.3325,10.3509,355790.0
2016-11-07 13:30:00,11.26,11.29,11.25,11.26,273986.0,10.3509,10.3785,10.3417,10.3509,273986.0
2016-11-07 13:40:00,11.26,11.28,11.24,11.28,328144.0,10.3509,10.3693,10.3325,10.3693,328144.0
2016-11-07 13:50:00,11.27,11.31,11.26,11.27,739901.0,10.3601,10.3969,10.3509,10.3601,739901.0
2016-11-07 14:00:00,11.27,11.27,11.23,11.23,299764.0,10.3601,10.3601,10.3233,10.3233,299764.0
2016-11-07 14:10:00,11.23,11.27,11.23,11.26,358024.0,10.3233,10.3601,10.3233,10.3509,358024.0
2016-11-07 14:20:00,11.26,11.28,11.25,11.27,261909.0,10.3509,10.3693,10.3417,10.3601,261909.0
2016-11-07 14:30:00,11.27,11.28,11.24,11.27,311782.0,10.3601,10.3693,10.3325,10.3601,311782.0
2016-11-07 14:40:00,11.27,11.27,11.24,11.25,235804.0,10.3601,10.3601,10.3325,10.3417,235804.0
2016-11-07 14:50:00,11.24,11.26,11.23,11.25,195205.0,10.3325,10.3509,10.3233,10.3417,195205.0
2016-11-07 15:00:00,11.26,11.26,11.23,11.26,393645.0,10.3509,10.3509,10.3233,10.3509,393645.0
2016-11-07 15:10:00,11.26,11.29,11.25,11.27,501648.0,10.3509,10.3785,10.3417,10.3601,501648.0
2016-11-07 15:20:00,11.26,11.27,11.23,11.23,466079.0,10.3509,10.3601,10.3233,10.3233,466079.0
2016-11-07 15:30:00,11.23,11.27,11.23,11.26,769544.0,10.3233,10.3601,10.3233,10.3509,769544.0
2016-11-07 15:40:00,11.26,11.28,11.25,11.28,776828.0,10.3509,10.3693,10.3417,10.3693,776828.0
2016-11-07 15:50:00,11.27,11.29,11.26,11.28,1990586.0,10.3601,10.3785,10.3509,10.3693,1990586.0
2016-11-08 09:30:00,11.3,11.38,11.24,11.38,1304621.0,10.3877,10.4612,10.3325,10.4612,1304621.0
2016-11-08 09:40:00,11.38,11.4,11.31,11.35,1270767.0,10.4612,10.4796,10.3969,10.4336,1270767.0
2016-11-08 09:50:00,11.34,11.42,11.31,11.38,859947.0,10.4244,10.498,10.3969,10.4612,859947.0
2016-11-08 10:00:00,11.37,11.39,11.32,11.34,811850.0,10.452,10.4704,10.406,10.4244,811850.0
2016-11-08 10:10:00,11.34,11.57,11.33,11.55,2362064.0,10.4244,10.6359,10.4152,10.6175,2362064.0
2016-11-08 10:20:00,11.56,11.68,11.54,11.68,1855554.0,10.6267,10.737,10.6083,10.737,1855554.0
2016-11-08 10:30:00,11.68,11.71,11.67,11.68,1559288.0,10.737,10.7646,10.7278,10.737,1559288.0
2016-11-08 10:40:00,11.68,11.81,11.68,11.77,3156689.0,10.737,10.8565,10.737,10.8197,3156689.0
2016-11-08 10:50:00,11.78,11.83,11.77,11.81,1276931.0,10.8289,10.8749,10.8197,10.8565,1276931.0
2016-11-08 11:00:00,11.81,11.87,11.81,11.84,1162591.0,10.8565,10.9116,10.8565,10.8841,1162591.0
2016-11-08 11:10:00,11.83,11.87,11.8,11.86,2081185.0,10.8749,10.9116,10.8473,10.9025,2081185.0
2016-11-08 11:20:00,11.86,11.93,11.86,11.91,1625658.0,10.9025,10.9668,10.9025,10.9484,1625658.0
2016-11-08 11:30:00,11.92,12.03,11.9,11.95,4385180.0,10.9576,11.0587,10.9392,10.9852,4385180.0
2016-11-08 11:40:00,11.95,12.05,11.93,12.0,2071997.0,10.9852,11.0771,10.9668,11.0311,2071997.0
2016-11-08 11:50:00,12.0,12.14,12.0,12.14,2805435.0,11.0311,11.1598,11.0311,11.1598,2805435.0
2016-11-08 12:00:00,12.14,12.15,12.09,12.09,1705731.0,11.1598,11.169,11.1139,11.1139,1705731.0
2016-11-08 12:10:00,12.1,12.12,12.05,12.07,1382985.0,11.1231,11.1415,11.0771,11.0955,1382985.0
2016-11-08 12:20:00,12.06,12.09,12.02,12.03,1413042.0,11.0863,11.1139,11.0495,11.0587,1413042.0
2016-11-08 12:30:00,12.03,12.04,11.99,12.02,1269176.0,11.0587,11.0679,11.022,11.0495,1269176.0
2016-11-08 12:40:00,12.03,12.05,12.0,12.03,949083.0,11.0587,11.0771,11.0311,11.0587,949083.0
2016-11-08 12:50:00,12.03,12.08,11.99,12.05,807154.0,11.0587,11.1047,11.022,11.0771,807154.0
2016-11-08 13:00:00,12.05,12.08,12.03,12.06,609826.0,11.0771,11.1047,11.0587,11.0863,609826.0
2016-11-08 13:10:00,12.06,12.15,12.05,12.1,1662714.0,11.0863,11.169,11.0771,11.1231,1662714.0
2016-11-08 13:20:00,12.1,12.11,12.0,12.04,1119297.0,11.1231,11.1323,11.0311,11.0679,1119297.0
2016-11-08 13:30:00,12.04,12.04,11.99,12.03,653985.0,11.0679,11.0679,11.022,11.0587,653985.0
2016-11-08 13:40:00,12.03,12.04,12.01,12.02,288260.0,11.0587,11.0679,11.0403,11.0495,288260.0
2016-11-08 13:50:00,12.02,12.05,12.01,12.05,861106.0,11.0495,11.0771,11.0403,11.0771,861106.0
2016-11-08 14:00:00,12.04,12.1,12.01,12.04,805201.0,11.0679,11.1231,11.0403,11.0679,805201.0
2016-11-08 14:10:00,12.04,12.06,12.01,12.03,602051.0,11.0679,11.0863,11.0403,11.0587,602051.0
2016-11-08 14:20:00,12.04,12.07,12.01,12.04,867423.0,11.0679,11.0955,11.0403,11.0679,867423.0
2016-11-08 14:30:00,12.04,12.06,11.99,12.02,571353.0,11.0679,11.0863,11.022,11.0495,571353.0
2016-11-08 14:40:00,12.01,12.05,12.0,12.05,1164710.0,11.0403,11.0771,11.0311,11.0771,1164710.0
2016-11-08 14:50:00,12.05,12.06,12.01,12.03,1074802.0,11.0771,11.0863,11.0403,11.0587,1074802.0
2016-11-08 15:00:00,12.04,12.06,12.01,12.04,1268339.0,11.0679,11.0863,11.0403,11.0679,1268339.0
2016-11-08 15:10:00,12.05,12.12,12.04,12.1,1857225.0,11.0771,11.1415,11.0679,11.1231,1857225.0
2016-11-08 15:20:00,12.11,12.16,12.09,12.15,2081346.0,11.1323,11.1782,11.1139,11.169,2081346.0
2016-11-08 15:30:00,12.15,12.16,12.08,12.11,2388189.0,11.169,11.1782,11.1047,11.1323,2388189.0
2016-11-08 15:40:00,12.11,12.13,12.09,12.11,1982922.0,11.1323,11.1507,11.1139,11.1323,1982922.0
2016-11-08 15:50:00,12.11,12.12,12.08,12.1,3116074.0,11.1323,11.1415,11.1047,11.1231,3116074.0
2016-11-09 09:30:00,12.91,13.12,12.86,13.03,1483335.0,11.8677,12.0607,11.8217,11.978,1483335.0
2016-11-09 09:40:00,13.03,13.04,12.89,13.01,11499453.0,11.978,11.9872,11.8493,11.9596,11499453.0
2016-11-09 09:50:00,13.01,13.07,12.99,13.01,4741502.0,11.9596,12.0148,11.9412,11.9596,4741502.0
2016-11-09 10:00:00,13.0,13.01,12.78,13.0,4834537.0,11.9504,11.9596,11.7482,11.9504,4834537.0
2016-11-09 10:10:00,12.99,13.02,12.85,12.86,4035230.0,11.9412,11.9688,11.8125,11.8217,4035230.0
2016-11-09 10:20:00,12.87,12.97,12.85,12.9,2474130.0,11.8309,11.9228,11.8125,11.8585,2474130.0
2016-11-09 10:30:00,12.91,12.93,12.82,12.88,2904584.0,11.8677,11.8861,11.7849,11.8401,2904584.0
2016-11-09 10:40:00,12.89,12.96,12.85,12.93,1440589.0,11.8493,11.9136,11.8125,11.8861,1440589.0
2016-11-09 10:50:00,12.93,13.0,12.91,12.97,1372506.0,11.8861,11.9504,11.8677,11.9228,1372506.0
2016-11-09 11:00:00,12.97,13.04,12.97,13.04,2335246.0,11.9228,11.9872,11.9228,11.9872,2335246.0
2016-11-09 11:10:00,13.04,13.1,12.98,13.08,2798891.0,11.9872,12.0423,11.932,12.024,2798891.0
2016-11-09 11:20:00,13.07,13.16,13.07,13.13,2990879.0,12.0148,12.0975,12.0148,12.0699,2990879.0
2016-11-09 11:30:00,13.13,13.22,13.13,13.21,2413598.0,12.0699,12.1526,12.0699,12.1435,2413598.0
2016-11-09 11:40:00,13.2,13.21,13.12,13.16,2303629.0,12.1343,12.1435,12.0607,12.0975,2303629.0
2016-11-09 11:50:00,13.17,13.18,13.05,13.07,1407233.0,12.1067,12.1159,11.9964,12.0148,1407233.0
2016-11-09 12:00:00,13.07,13.12,12.85,12.86,1068979.0,12.0148,12.0607,11.8125,11.8217,1068979.0
2016-11-09 12:10:00,12.87,12.92,12.82,12.87,1012592.0,11.8309,11.8769,11.7849,11.8309,1012592.0
2016-11-09 12:20:00,12.88,12.88,12.8,12.85,1000925.0,11.8401,11.8401,11.7666,11.8125,1000925.0
2016-11-09 12:30:00,12.84,12.95,12.83,12.9,1669601.0,11.8033,11.9044,11.7941,11.8585,1669601.0
2016-11-09 12:40:00,12.91,12.93,12.88,12.92,1032040.0,11.8677,11.8861,11.8401,11.8769,1032040.0
2016-11-09 12:50:00,12.92,12.98,12.89,12.97,616184.0,11.8769,11.932,11.8493,11.9228,616184.0
2016-11-09 13:00:00,12.98,13.01,12.94,13.0,638075.0,11.932,11.9596,11.8953,11.9504,638075.0
2016-11-09 13:10:00,13.0,13.02,12.98,13.0,768637.0,11.9504,11.9688,11.932,11.9504,768637.0
2016-11-09 13:20:00,12.99,13.0,12.93,12.99,719159.0,11.9412,11.9504,11.8861,11.9412,719159.0
2016-11-09 13:30:00,12.99,13.05,12.97,13.05,655398.0,11.9412,11.9964,11.9228,11.9964,655398.0
2016-11-09 13:40:00,13.04,13.06,13.01,13.02,512669.0,11.9872,12.0056,11.9596,11.9688,512669.0
2016-11-09 13:50:00,13.03,13.07,13.01,13.04,605025.0,11.978,12.0148,11.9596,11.9872,605025.0
2016-11-09 14:00:00,13.04,13.07,13.02,13.06,570714.0,11.9872,12.0148,11.9688,12.0056,570714.0
2016-11-09 14:10:00,13.06,13.06,13.0,13.02,629379.0,12.0056,12.0056,11.9504,11.9688,629379.0
2016-11-09 14:20:00,13.02,13.06,13.01,13.02,526820.0,11.9688,12.0056,11.9596,11.9688,526820.0
2016-11-09 14:30:00,13.01,13.03,12.98,13.02,657067.0,11.9596,11.978,11.932,11.9688,657067.0
2016-11-09 14:40:00,13.02,13.07,13.0,13.06,1236870.0,11.9688,12.0148,11.9504,12.0056,1236870.0
2016-11-09 14:50:00,13.05,13.07,13.04,13.06,729642.0,11.9964,12.0148,11.9872,12.0056,729642.0
2016-11-09 15:00:00,13.05,13.07,13.03,13.04,417334.0,11.9964,12.0148,11.978,11.9872,417334.0
2016-11-09 15:10:00,13.04,13.08,13.03,13.06,1210461.0,11.9872,12.024,11.978,12.0056,1210461.0
2016-11-09 15:20:00,13.06,13.08,13.04,13.07,688490.0,12.0056,12.024,11.9872,12.0148,688490.0
2016-11-09 15:30:00,13.07,13.07,13.01,13.02,3721592.0,12.0148,12.0148,11.9596,11.9688,3721592.0
2016-11-09 15:40:00,13.02,13.05,12.99,13.03,3633878.0,11.9688,11.9964,11.9412,11.978,3633878.0
2016-11-09 15:50:00,13.03,13.08,13.03,13.07,2693628.0,11.978,12.024,11.978,12.0148,2693628.0
2016-11-10 09:30:00,13.71,14.12,13.68,14.03,8320583.0,12.6031,12.98,12.5755,12.8973,8320583.0
2016-11-10 09:40:00,14.03,14.08,13.95,14.05,4754106.0,12.8973,12.9432,12.8237,12.9156,4754106.0
2016-11-10 09:50:00,14.06,14.15,13.99,14.08,5860748.0,12.9248,13.0076,12.8605,12.9432,5860748.0
2016-11-10 10:00:00,14.08,14.11,13.85,13.86,3270718.0,12.9432,12.9708,12.7318,12.741,3270718.0
2016-11-10 10:10:00,13.87,13.98,13.8,13.94,3021528.0,12.7502,12.8513,12.6858,12.8145,3021528.0
2016-11-10 10:20:00,13.94,14.03,13.92,13.99,3155274.0,12.8145,12.8973,12.7961,12.8605,3155274.0
2016-11-10 10:30:00,13.99,14.0,13.81,13.82,2180054.0,12.8605,12.8697,12.695,12.7042,2180054.0
2016-11-10 10:40:00,13.82,13.93,13.75,13.77,1903290.0,12.7042,12.8053,12.6399,12.6582,1903290.0
2016-11-10 10:50:00,13.77,13.84,13.65,13.65,2564039.0,12.6582,12.7226,12.5479,12.5479,2564039.0
2016-11-10 11:00:00,13.65,13.75,13.6,13.64,2349343.0,12.5479,12.6399,12.502,12.5387,2349343.0
2016-11-10 11:10:00,13.64,13.83,13.59,13.83,2296172.0,12.5387,12.7134,12.4928,12.7134,2296172.0
2016-11-10 11:20:00,13.82,13.91,13.77,13.78,1865048.0,12.7042,12.7869,12.6582,12.6674,1865048.0
2016-11-10 11:30:00,13.78,13.82,13.72,13.74,1161445.0,12.6674,12.7042,12.6123,12.6307,1161445.0
2016-11-10 11:40:00,13.74,13.9,13.72,13.84,1233115.0,12.6307,12.7777,12.6123,12.7226,1233115.0
2016-11-10 11:50:00,13.84,13.96,13.83,13.85,2298068.0,12.7226,12.8329,12.7134,12.7318,2298068.0
2016-11-10 12:00:00,13.84,13.96,13.83,13.91,1517785.0,12.7226,12.8329,12.7134,12.7869,1517785.0
2016-11-10 12:10:00,13.91,13.92,13.86,13.88,791327.0,12.7869,12.7961,12.741,12.7594,791327.0
2016-11-10 12:20:00,13.88,13.96,13.86,13.95,744812.0,12.7594,12.8329,12.741,12.8237,744812.0
2016-11-10 12:30:00,13.95,13.97,13.91,13.97,984198.0,12.8237,12.8421,12.7869,12.8421,984198.0
2016-11-10 12:40:00,13.96,13.97,13.92,13.93,1021429.0,12.8329,12.8421,12.7961,12.8053,1021429.0
2016-11-10 12:50:00,13.94,14.0,13.93,13.98,981393.0,12.8145,12.8697,12.8053,12.8513,981393.0
2016-11-10 13:00:00,13.98,14.07,13.96,14.04,2438031.0,12.8513,12.934,12.8329,12.9064,2438031.0
2016-11-10 13:10:00,14.04,14.09,13.98,14.07,3151256.0,12.9064,12.9524,12.8513,12.934,3151256.0
2016-11-10 13:20:00,14.06,14.11,14.01,14.02,2124969.0,12.9248,12.9708,12.8789,12.8881,2124969.0
2016-11-10 13:30:00,14.02,14.07,13.98,14.03,1092309.0,12.8881,12.934,12.8513,12.8973,1092309.0
2016-11-10 13:40:00,14.03,14.06,13.99,14.03,697909.0,12.8973,12.9248,12.8605,12.8973,697909.0
2016-11-10 13:50:00,14.02,14.03,13.9,13.96,776577.0,12.8881,12.8973,12.7777,12.8329,776577.0
2016-11-10 14:00:00,13.95,13.96,13.85,13.9,766053.0,12.8237,12.8329,12.7318,12.7777,766053.0
2016-11-10 14:10:00,13.9,13.92,13.85,13.9,708952.0,12.7777,12.7961,12.7318,12.7777,708952.0
2016-11-10 14:20:00,13.9,13.92,13.86,13.88,515235.0,12.7777,12.7961,12.741,12.7594,515235.0
2016-11-10 14:30:00,13.87,13.89,13.81,13.82,1820575.0,12.7502,12.7686,12.695,12.7042,1820575.0
2016-11-10 14:40:00,13.83,13.84,13.77,13.78,679370.0,12.7134,12.7226,12.6582,12.6674,679370.0
2016-11-10 14:50:00,13.78,13.82,13.73,13.79,827386.0,12.6674,12.7042,12.6215,12.6766,827386.0
2016-11-10 15:00:00,13.79,13.89,13.78,13.84,1064569.0,12.6766,12.7686,12.6674,12.7226,1064569.0
2016-11-10 15:10:00,13.84,13.86,13.8,13.8,667687.0,12.7226,12.741,12.6858,12.6858,667687.0
2016-11-10 15:20:00,13.8,13.86,13.79,13.83,1042576.0,12.6858,12.741,12.6766,12.7134,1042576.0
2016-11-10 15:30:00,13.83,13.83,13.73,13.78,1839399.0,12.7134,12.7134,12.6215,12.6674,1839399.0
2016-11-10 15:40:00,13.78,13.85,13.77,13.84,1680977.0,12.6674,12.7318,12.6582,12.7226,1680977.0
2016-11-10 15:50:00,13.84,13.84,13.77,13.8,3050038.0,12.7226,12.7226,12.6582,12.6858,3050038.0
2016-11-11 09:30:00,14.12,14.26,13.94,13.96,9272883.0,12.98,13.1087,12.8145,12.8329,9272883.0
2016-11-11 09:40:00,13.95,13.97,13.12,13.15,9822918.0,12.8237,12.8421,12.0607,12.0883,9822918.0
2016-11-11 09:50:00,13.15,13.58,13.1,13.35,5738298.0,12.0883,12.4836,12.0423,12.2722,5738298.0
2016-11-11 10:00:00,13.37,13.49,13.31,13.41,2243959.0,12.2905,12.4008,12.2354,12.3273,2243959.0
2016-11-11 10:10:00,13.42,13.52,13.29,13.49,2405779.0,12.3365,12.4284,12.217,12.4008,2405779.0
2016-11-11 10:20:00,13.49,13.71,13.48,13.6,2667452.0,12.4008,12.6031,12.3917,12.502,2667452.0
2016-11-11 10:30:00,13.6,13.61,13.52,13.59,1867358.0,12.502,12.5112,12.4284,12.4928,1867358.0
2016-11-11 10:40:00,13.6,13.65,13.54,13.6,1320164.0,12.502,12.5479,12.4468,12.502,1320164.0
2016-11-11 10:50:00,13.6,13.63,13.55,13.61,1134009.0,12.502,12.5295,12.456,12.5112,1134009.0
2016-11-11 11:00:00,13.61,13.61,13.47,13.48,1144081.0,12.5112,12.5112,12.3825,12.3917,1144081.0
2016-11-11 11:10:00,13.49,13.52,13.44,13.51,1292717.0,12.4008,12.4284,12.3549,12.4192,1292717.0
2016-11-11 11:20:00,13.51,13.55,13.46,13.52,1087015.0,12.4192,12.456,12.3733,12.4284,1087015.0
2016-11-11 11:30:00,13.52,13.64,13.51,13.62,1446422.0,12.4284,12.5387,12.4192,12.5204,1446422.0
2016-11-11 11:40:00,13.63,13.68,13.58,13.61,994724.0,12.5295,12.5755,12.4836,12.5112,994724.0
2016-11-11 11:50:00,13.61,13.66,13.58,13.64,921808.0,12.5112,12.5571,12.4836,12.5387,921808.0
2016-11-11 12:00:00,13.64,13.66,13.62,13.65,706750.0,12.5387,12.5571,12.5204,12.5479,706750.0
2016-11-11 12:10:00,13.65,13.98,13.64,13.91,1975538.0,12.5479,12.8513,12.5387,12.7869,1975538.0
2016-11-11 12:20:00,13.91,13.92,13.73,13.78,1656530.0,12.7869,12.7961,12.6215,12.6674,1656530.0
2016-11-11 12:30:00,13.78,13.83,13.73,13.78,1231105.0,12.6674,12.7134,12.6215,12.6674,1231105.0
2016-11-11 12:40:00,13.78,13.8,13.73,13.79,919729.0,12.6674,12.6858,12.6215,12.6766,919729.0
2016-11-11 12:50:00,13.79,13.83,13.69,13.69,1107883.0,12.6766,12.7134,12.5847,12.5847,1107883.0
2016-11-11 13:00:00,13.7,13.76,13.69,13.72,541620.0,12.5939,12.649,12.5847,12.6123,541620.0
2016-11-11 13:10:00,13.72,13.74,13.68,13.7,379935.0,12.6123,12.6307,12.5755,12.5939,379935.0
2016-11-11 13:20:00,13.69,13.75,13.68,13.71,717345.0,12.5847,12.6399,12.5755,12.6031,717345.0
2016-11-11 13:30:00,13.71,13.76,13.68,13.71,611959.0,12.6031,12.649,12.5755,12.6031,611959.0
2016-11-11 13:40:00,13.71,13.73,13.65,13.71,731663.0,12.6031,12.6215,12.5479,12.6031,731663.0
2016-11-11 13:50:00,13.71,13.78,13.7,13.76,986281.0,12.6031,12.6674,12.5939,12.649,986281.0
2016-11-11 14:00:00,13.76,13.76,13.68,13.75,554089.0,12.649,12.649,12.5755,12.6399,554089.0
2016-11-11 14:10:00,13.75,13.78,13.72,13.76,466020.0,12.6399,12.6674,12.6123,12.649,466020.0
2016-11-11 14:20:00,13.76,13.78,13.73,13.75,624616.0,12.649,12.6674,12.6215,12.6399,624616.0
2016-11-11 14:30:00,13.75,13.77,13.74,13.76,859026.0,12.6399,12.6582,12.6307,12.649,859026.0
2016-11-11 14:40:00,13.75,13.84,13.75,13.78,930166.0,12.6399,12.7226,12.6399,12.6674,930166.0
2016-11-11 14:50:00,13.77,13.82,13.76,13.78,738426.0,12.6582,12.7042,12.649,12.6674,738426.0
2016-11-11 15:00:00,13.79,13.82,13.77,13.78,1040557.0,12.6766,12.7042,12.6582,12.6674,1040557.0
2016-11-11 15:10:00,13.78,13.84,13.77,13.79,820551.0,12.6674,12.7226,12.6582,12.6766,820551.0
2016-11-11 15:20:00,13.79,13.86,13.78,13.86,625541.0,12.6766,12.741,12.6674,12.741,625541.0
2016-11-11 15:30:00,13.86,13.94,13.85,13.91,1507969.0,12.741,12.8145,12.7318,12.7869,1507969.0
2016-11-11 15:40:00,13.91,13.95,13.9,13.94,2101157.0,12.7869,12.8237,12.7777,12.8145,2101157.0
2016-11-11 15:50:00,13.93,14.0,13.92,13.93,2923986.0,12.8053,12.8697,12.7961,12.8053,2923986.0
2016-11-14 09:30:00,14.04,14.05,13.83,13.91,3427898.0,12.9064,12.9156,12.7134,12.7869,3427898.0
2016-11-14 09:40:00,13.91,14.03,13.88,13.93,2029929.0,12.7869,12.8973,12.7594,12.8053,2029929.0
2016-11-14 09:50:00,13.93,13.97,13.85,13.87,1781160.0,12.8053,12.8421,12.7318,12.7502,1781160.0
2016-11-14 10:00:00,13.88,13.97,13.87,13.95,1018604.0,12.7594,12.8421,12.7502,12.8237,1018604.0
2016-11-14 10:10:00,13.95,13.98,13.94,13.98,832697.0,12.8237,12.8513,12.8145,12.8513,832697.0
2016-11-14 10:20:00,13.98,13.98,13.89,13.9,757021.0,12.8513,12.8513,12.7686,12.7777,757021.0
2016-11-14 10:30:00,13.9,13.98,13.87,13.91,727659.0,12.7777,12.8513,12.7502,12.7869,727659.0
2016-11-14 10:40:00,13.91,13.93,13.85,13.85,689970.0,12.7869,12.8053,12.7318,12.7318,689970.0
2016-11-14 10:50:00,13.85,13.86,13.71,13.72,1499522.0,12.7318,12.741,12.6031,12.6123,1499522.0
2016-11-14 11:00:00,13.73,13.77,13.71,13.75,1242000.0,12.6215,12.6582,12.6031,12.6399,1242000.0
2016-11-14 11:10:00,13.76,13.83,13.75,13.77,491273.0,12.649,12.7134,12.6399,12.6582,491273.0
2016-11-14 11:20:00,13.76,13.77,13.67,13.71,806535.0,12.649,12.6582,12.5663,12.6031,806535.0
2016-11-14 11:30:00,13.71,13.71,13.65,13.66,417789.0,12.6031,12.6031,12.5479,12.5571,417789.0
2016-11-14 11:40:00,13.66,13.69,13.65,13.69,602135.0,12.5571,12.5847,12.5479,12.5847,602135.0
2016-11-14 11:50:00,13.69,13.75,13.66,13.68,553333.0,12.5847,12.6399,12.5571,12.5755,553333.0
2016-11-14 12:00:00,13.68,13.69,13.6,13.61,771379.0,12.5755,12.5847,12.502,12.5112,771379.0
2016-11-14 12:10:00,13.6,13.64,13.55,13.62,818376.0,12.502,12.5387,12.456,12.5204,818376.0
2016-11-14 12:20:00,13.62,13.62,13.56,13.61,661875.0,12.5204,12.5204,12.4652,12.5112,661875.0
2016-11-14 12:30:00,13.61,13.85,13.6,13.85,929729.0,12.5112,12.7318,12.502,12.7318,929729.0
2016-11-14 12:40:00,13.85,13.85,13.75,13.81,1227175.0,12.7318,12.7318,12.6399,12.695,1227175.0
2016-11-14 12:50:00,13.8,13.89,13.78,13.87,730303.0,12.6858,12.7686,12.6674,12.7502,730303.0
2016-11-14 13:00:00,13.86,13.89,13.82,13.89,537542.0,12.741,12.7686,12.7042,12.7686,537542.0
2016-11-14 13:10:00,13.89,13.9,13.85,13.88,484855.0,12.7686,12.7777,12.7318,12.7594,484855.0
2016-11-14 13:20:00,13.88,13.89,13.84,13.88,596383.0,12.7594,12.7686,12.7226,12.7594,596383.0
2016-11-14 13:30:00,13.88,13.92,13.85,13.88,568524.0,12.7594,12.7961,12.7318,12.7594,568524.0
2016-11-14 13:40:00,13.88,13.91,13.84,13.9,459160.0,12.7594,12.7869,12.7226,12.7777,459160.0
2016-11-14 13:50:00,13.89,13.9,13.83,13.85,426156.0,12.7686,12.7777,12.7134,12.7318,426156.0
2016-11-14 14:00:00,13.86,13.87,13.81,13.86,369735.0,12.741,12.7502,12.695,12.741,369735.0
2016-11-14 14:10:00,13.85,13.92,13.84,13.9,441903.0,12.7318,12.7961,12.7226,12.7777,441903.0
2016-11-14 14:20:00,13.9,13.91,13.84,13.86,680530.0,12.7777,12.7869,12.7226,12.741,680530.0
2016-11-14 14:30:00,13.87,13.87,13.81,13.85,388213.0,12.7502,12.7502,12.695,12.7318,388213.0
2016-11-14 14:40:00,13.85,13.88,13.83,13.86,646584.0,12.7318,12.7594,12.7134,12.741,646584.0
2016-11-14 14:50:00,13.85,13.92,13.84,13.92,531362.0,12.7318,12.7961,12.7226,12.7961,531362.0
2016-11-14 15:00:00,13.92,13.94,13.86,13.89,991849.0,12.7961,12.8145,12.741,12.7686,991849.0
2016-11-14 15:10:00,13.89,13.91,13.88,13.9,286533.0,12.7686,12.7869,12.7594,12.7777,286533.0
2016-11-14 15:20:00,13.9,13.91,13.88,13.91,608382.0,12.7777,12.7869,12.7594,12.7869,608382.0
2016-11-14 15:30:00,13.91,13.92,13.87,13.89,919423.0,12.7869,12.7961,12.7502,12.7686,919423.0
2016-11-14 15:40:00,13.89,13.92,13.87,13.91,1020490.0,12.7686,12.7961,12.7502,12.7869,1020490.0
2016-11-14 15:50:00,13.92,13.93,13.89,13.93,2104682.0,12.7961,12.8053,12.7686,12.8053,2104682.0
2016-11-15 09:30:00,13.5,13.7,13.46,13.64,2457441.0,12.41,12.5939,12.3733,12.5387,2457441.0
2016-11-15 09:40:00,13.64,13.65,13.53,13.6,2086263.0,12.5387,12.5479,12.4376,12.502,2086263.0
2016-11-15 09:50:00,13.6,13.78,13.59,13.72,1870571.0,12.502,12.6674,12.4928,12.6123,1870571.0
2016-11-15 10:00:00,13.72,13.78,13.69,13.7,1123351.0,12.6123,12.6674,12.5847,12.5939,1123351.0
2016-11-15 10:10:00,13.7,13.82,13.69,13.78,978136.0,12.5939,12.7042,12.5847,12.6674,978136.0
2016-11-15 10:20:00,13.79,13.8,13.65,13.68,1302137.0,12.6766,12.6858,12.5479,12.5755,1302137.0
2016-11-15 10:30:00,13.68,13.74,13.58,13.69,1496711.0,12.5755,12.6307,12.4836,12.5847,1496711.0
2016-11-15 10:40:00,13.69,13.74,13.64,13.74,608055.0,12.5847,12.6307,12.5387,12.6307,608055.0
2016-11-15 10:50:00,13.74,13.78,13.69,13.71,866875.0,12.6307,12.6674,12.5847,12.6031,866875.0
2016-11-15 11:00:00,13.71,13.81,13.7,13.79,673244.0,12.6031,12.695,12.5939,12.6766,673244.0
2016-11-15 11:10:00,13.8,13.86,13.79,13.82,975827.0,12.6858,12.741,12.6766,12.7042,975827.0
2016-11-15 11:20:00,13.83,13.85,13.77,13.84,707808.0,12.7134,12.7318,12.6582,12.7226,707808.0
2016-11-15 11:30:00,13.84,13.86,13.79,13.81,662375.0,12.7226,12.741,12.6766,12.695,662375.0
2016-11-15 11:40:00,13.82,13.82,13.75,13.77,398471.0,12.7042,12.7042,12.6399,12.6582,398471.0
2016-11-15 11:50:00,13.77,13.82,13.76,13.81,353232.0,12.6582,12.7042,12.649,12.695,353232.0
2016-11-15 12:00:00,13.81,13.84,13.77,13.84,410725.0,12.695,12.7226,12.6582,12.7226,410725.0
2016-11-15 12:10:00,13.84,13.86,13.83,13.86,365139.0,12.7226,12.741,12.7134,12.741,365139.0
2016-11-15 12:20:00,13.86,13.91,13.85,13.85,711772.0,12.741,12.7869,12.7318,12.7318,711772.0
2016-11-15 12:30:00,13.86,13.86,13.81,13.85,527802.0,12.741,12.741,12.695,12.7318,527802.0
2016-11-15 12:40:00,13.84,13.87,13.83,13.87,385022.0,12.7226,12.7502,12.7134,12.7502,385022.0
2016-11-15 12:50:00,13.87,13.92,13.84,13.87,651916.0,12.7502,12.7961,12.7226,12.7502,651916.0
2016-11-15 13:00:00,13.87,13.93,13.86,13.93,767007.0,12.7502,12.8053,12.741,12.8053,767007.0
2016-11-15 13:10:00,13.92,13.96,13.87,13.89,630147.0,12.7961,12.8329,12.7502,12.7686,630147.0
2016-11-15 13:20:00,13.88,13.92,13.86,13.89,349572.0,12.7594,12.7961,12.741,12.7686,349572.0
2016-11-15 13:30:00,13.89,13.9,13.84,13.89,394071.0,12.7686,12.7777,12.7226,12.7686,394071.0
2016-11-15 13:40:00,13.9,13.9,13.78,13.85,900419.0,12.7777,12.7777,12.6674,12.7318,900419.0
2016-11-15 13:50:00,13.86,13.9,13.85,13.89,427010.0,12.741,12.7777,12.7318,12.7686,427010.0
2016-11-15 14:00:00,13.89,13.93,13.86,13.89,608837.0,12.7686,12.8053,12.741,12.7686,608837.0
2016-11-15 14:10:00,13.89,13.91,13.86,13.91,526992.0,12.7686,12.7869,12.741,12.7869,526992.0
2016-11-15 14:20:00,13.9,13.91,13.87,13.89,437019.0,12.7777,12.7869,12.7502,12.7686,437019.0
2016-11-15 14:30:00,13.88,13.99,13.88,13.99,1639673.0,12.7594,12.8605,12.7594,12.8605,1639673.0
2016-11-15 14:40:00,13.99,14.0,13.93,13.96,970212.0,12.8605,12.8697,12.8053,12.8329,970212.0
2016-11-15 14:50:00,13.96,14.01,13.94,13.97,1028532.0,12.8329,12.8789,12.8145,12.8421,1028532.0
2016-11-15 15:00:00,13.96,13.99,13.94,13.95,725164.0,12.8329,12.8605,12.8145,12.8237,725164.0
2016-11-15 15:10:00,13.94,13.98,13.94,13.96,495865.0,12.8145,12.8513,12.8145,12.8329,495865.0
2016-11-15 15:20:00,13.95,13.96,13.91,13.93,841375.0,12.8237,12.8329,12.7869,12.8053,841375.0
2016-11-15 15:30:00,13.93,13.98,13.92,13.96,958821.0,12.8053,12.8513,12.7961,12.8329,958821.0
2016-11-15 15:40:00,13.96,14.0,13.95,13.97,1146318.0,12.8329,12.8697,12.8237,12.8421,1146318.0
2016-11-15 15:50:00,13.97,14.01,13.96,14.0,1898760.0,12.8421,12.8789,12.8329,12.8697,1898760.0
2016-11-16 09:30:00,13.7,13.96,13.65,13.86,1874764.0,12.5939,12.8329,12.5479,12.741,1874764.0
2016-11-16 09:40:00,13.87,13.88,13.78,13.83,1216321.0,12.7502,12.7594,12.6674,12.7134,1216321.0
2016-11-16 09:50:00,13.83,13.85,13.72,13.79,1245364.0,12.7134,12.7318,12.6123,12.6766,1245364.0
2016-11-16 10:00:00,13.79,13.85,13.76,13.82,710808.0,12.6766,12.7318,12.649,12.7042,710808.0
2016-11-16 10:10:00,13.82,13.83,13.79,13.82,456933.0,12.7042,12.7134,12.6766,12.7042,456933.0
2016-11-16 10:20:00,13.82,13.88,13.77,13.79,964421.0,12.7042,12.7594,12.6582,12.6766,964421.0
2016-11-16 10:30:00,13.79,13.81,13.69,13.75,1913254.0,12.6766,12.695,12.5847,12.6399,1913254.0
2016-11-16 10:40:00,13.74,13.79,13.63,13.63,1142775.0,12.6307,12.6766,12.5295,12.5295,1142775.0
2016-11-16 10:50:00,13.63,13.71,13.62,13.66,641365.0,12.5295,12.6031,12.5204,12.5571,641365.0
2016-11-16 11:00:00,13.65,13.67,13.57,13.59,996411.0,12.5479,12.5663,12.4744,12.4928,996411.0
2016-11-16 11:10:00,13.59,13.68,13.58,13.64,1247743.0,12.4928,12.5755,12.4836,12.5387,1247743.0
2016-11-16 11:20:00,13.64,13.68,13.58,13.64,1067074.0,12.5387,12.5755,12.4836,12.5387,1067074.0
2016-11-16 11:30:00,13.64,13.64,13.56,13.56,722145.0,12.5387,12.5387,12.4652,12.4652,722145.0
2016-11-16 11:40:00,13.57,13.57,13.5,13.56,855395.0,12.4744,12.4744,12.41,12.4652,855395.0
2016-11-16 11:50:00,13.56,13.62,13.54,13.6,539855.0,12.4652,12.5204,12.4468,12.502,539855.0
2016-11-16 12:00:00,13.61,13.62,13.56,13.6,394507.0,12.5112,12.5204,12.4652,12.502,394507.0
2016-11-16 12:10:00,13.6,13.65,13.58,13.59,460360.0,12.502,12.5479,12.4836,12.4928,460360.0
2016-11-16 12:20:00,13.59,13.64,13.55,13.62,503885.0,12.4928,12.5387,12.456,12.5204,503885.0
2016-11-16 12:30:00,13.62,13.72,13.61,13.71,445586.0,12.5204,12.6123,12.5112,12.6031,445586.0
2016-11-16 12:40:00,13.71,13.71,13.66,13.7,399855.0,12.6031,12.6031,12.5571,12.5939,399855.0
2016-11-16 12:50:00,13.7,13.74,13.68,13.69,467176.0,12.5939,12.6307,12.5755,12.5847,467176.0
2016-11-16 13:00:00,13.69,13.7,13.65,13.68,295264.0,12.5847,12.5939,12.5479,12.5755,295264.0
2016-11-16 13:10:00,13.67,13.71,13.66,13.69,268273.0,12.5663,12.6031,12.5571,12.5847,268273.0
2016-11-16 13:20:00,13.69,13.71,13.66,13.7,268985.0,12.5847,12.6031,12.5571,12.5939,268985.0
2016-11-16 13:30:00,13.7,13.74,13.69,13.73,364399.0,12.5939,12.6307,12.5847,12.6215,364399.0
2016-11-16 13:40:00,13.74,13.74,13.69,13.7,510568.0,12.6307,12.6307,12.5847,12.5939,510568.0
2016-11-16 13:50:00,13.7,13.74,13.69,13.71,299718.0,12.5939,12.6307,12.5847,12.6031,299718.0
2016-11-16 14:00:00,13.71,13.76,13.7,13.76,285225.0,12.6031,12.649,12.5939,12.649,285225.0
2016-11-16 14:10:00,13.76,13.76,13.71,13.75,646670.0,12.649,12.649,12.6031,12.6399,646670.0
2016-11-16 14:20:00,13.75,13.75,13.71,13.71,424208.0,12.6399,12.6399,12.6031,12.6031,424208.0
2016-11-16 14:30:00,13.71,13.75,13.7,13.71,627817.0,12.6031,12.6399,12.5939,12.6031,627817.0
2016-11-16 14:40:00,13.72,13.74,13.7,13.71,449645.0,12.6123,12.6307,12.5939,12.6031,449645.0
2016-11-16 14:50:00,13.71,13.74,13.7,13.73,390096.0,12.6031,12.6307,12.5939,12.6215,390096.0
2016-11-16 15:00:00,13.72,13.77,13.72,13.77,480069.0,12.6123,12.6582,12.6123,12.6582,480069.0
2016-11-16 15:10:00,13.77,13.81,13.75,13.8,648288.0,12.6582,12.695,12.6399,12.6858,648288.0
2016-11-16 15:20:00,13.8,13.82,13.77,13.77,297391.0,12.6858,12.7042,12.6582,12.6582,297391.0
2016-11-16 15:30:00,13.78,13.79,13.76,13.78,496252.0,12.6674,12.6766,12.649,12.6674,496252.0
2016-11-16 15:40:00,13.78,13.8,13.77,13.77,537473.0,12.6674,12.6858,12.6582,12.6582,537473.0
2016-11-16 15:50:00,13.77,13.82,13.75,13.8,2278619.0,12.6582,12.7042,12.6399,12.6858,2278619.0
2016-11-17 09:30:00,13.85,14.02,13.78,13.8,3228977.0,12.7318,12.8881,12.6674,12.6858,3228977.0
2016-11-17 09:40:00,13.79,13.86,13.77,13.81,1848547.0,12.6766,12.741,12.6582,12.695,1848547.0
2016-11-17 09:50:00,13.81,13.94,13.8,13.88,844108.0,12.695,12.8145,12.6858,12.7594,844108.0
2016-11-17 10:00:00,13.88,13.91,13.82,13.85,557773.0,12.7594,12.7869,12.7042,12.7318,557773.0
2016-11-17 10:10:00,13.86,13.89,13.73,13.75,1005657.0,12.741,12.7686,12.6215,12.6399,1005657.0
2016-11-17 10:20:00,13.74,13.78,13.7,13.7,1016158.0,12.6307,12.6674,12.5939,12.5939,1016158.0
2016-11-17 10:30:00,13.7,13.73,13.61,13.69,832062.0,12.5939,12.6215,12.5112,12.5847,832062.0
2016-11-17 10:40:00,13.68,13.78,13.66,13.76,491558.0,12.5755,12.6674,12.5571,12.649,491558.0
2016-11-17 10:50:00,13.76,13.86,13.74,13.81,707953.0,12.649,12.741,12.6307,12.695,707953.0
2016-11-17 11:00:00,13.81,13.86,13.8,13.85,408359.0,12.695,12.741,12.6858,12.7318,408359.0
2016-11-17 11:10:00,13.85,13.89,13.81,13.85,448646.0,12.7318,12.7686,12.695,12.7318,448646.0
2016-11-17 11:20:00,13.85,13.87,13.81,13.84,342078.0,12.7318,12.7502,12.695,12.7226,342078.0
2016-11-17 11:30:00,13.84,13.88,13.83,13.88,430363.0,12.7226,12.7594,12.7134,12.7594,430363.0
2016-11-17 11:40:00,13.87,13.88,13.82,13.86,513502.0,12.7502,12.7594,12.7042,12.741,513502.0
2016-11-17 11:50:00,13.86,13.88,13.82,13.83,464877.0,12.741,12.7594,12.7042,12.7134,464877.0
2016-11-17 12:00:00,13.83,13.86,13.81,13.84,315800.0,12.7134,12.741,12.695,12.7226,315800.0
2016-11-17 12:10:00,13.85,13.86,13.81,13.85,437086.0,12.7318,12.741,12.695,12.7318,437086.0
2016-11-17 12:20:00,13.85,13.9,13.84,13.87,395299.0,12.7318,12.7777,12.7226,12.7502,395299.0
2016-11-17 12:30:00,13.87,13.87,13.81,13.83,371564.0,12.7502,12.7502,12.695,12.7134,371564.0
2016-11-17 12:40:00,13.83,13.87,13.77,13.81,604858.0,12.7134,12.7502,12.6582,12.695,604858.0
2016-11-17 12:50:00,13.81,13.81,13.74,13.78,335016.0,12.695,12.695,12.6307,12.6674,335016.0
2016-11-17 13:00:00,13.78,13.8,13.75,13.77,424101.0,12.6674,12.6858,12.6399,12.6582,424101.0
2016-11-17 13:10:00,13.76,13.81,13.76,13.8,318285.0,12.649,12.695,12.649,12.6858,318285.0
2016-11-17 13:20:00,13.8,13.83,13.79,13.82,241763.0,12.6858,12.7134,12.6766,12.7042,241763.0
2016-11-17 13:30:00,13.83,13.85,13.81,13.82,290186.0,12.7134,12.7318,12.695,12.7042,290186.0
2016-11-17 13:40:00,13.81,13.84,13.79,13.84,153270.0,12.695,12.7226,12.6766,12.7226,153270.0
2016-11-17 13:50:00,13.84,13.85,13.79,13.79,486393.0,12.7226,12.7318,12.6766,12.6766,486393.0
2016-11-17 14:00:00,13.79,13.8,13.69,13.72,1048396.0,12.6766,12.6858,12.5847,12.6123,1048396.0
2016-11-17 14:10:00,13.72,13.77,13.72,13.77,329871.0,12.6123,12.6582,12.6123,12.6582,329871.0
2016-11-17 14:20:00,13.77,13.8,13.75,13.76,247142.0,12.6582,12.6858,12.6399,12.649,247142.0
2016-11-17 14:30:00,13.77,13.8,13.74,13.79,243757.0,12.6582,12.6858,12.6307,12.6766,243757.0
2016-11-17 14:40:00,13.79,13.8,13.74,13.76,261603.0,12.6766,12.6858,12.6307,12.649,261603.0
2016-11-17 14:50:00,13.76,13.77,13.73,13.75,212355.0,12.649,12.6582,12.6215,12.6399,212355.0
2016-11-17 15:00:00,13.75,13.78,13.74,13.75,295639.0,12.6399,12.6674,12.6307,12.6399,295639.0
2016-11-17 15:10:00,13.76,13.77,13.75,13.75,238871.0,12.649,12.6582,12.6399,12.6399,238871.0
2016-11-17 15:20:00,13.76,13.76,13.72,13.75,479592.0,12.649,12.649,12.6123,12.6399,479592.0
2016-11-17 15:30:00,13.75,13.76,13.73,13.76,310301.0,12.6399,12.649,12.6215,12.649,310301.0
2016-11-17 15:40:00,13.75,13.77,13.74,13.77,925852.0,12.6399,12.6582,12.6307,12.6582,925852.0
2016-11-17 15:50:00,13.77,13.8,13.75,13.79,1574292.0,12.6582,12.6858,12.6399,12.6766,1574292.0
2016-11-18 09:30:00,13.79,13.91,13.73,13.81,1785371.0,12.6766,12.7869,12.6215,12.695,1785371.0
2016-11-18 09:40:00,13.82,13.82,13.69,13.72,812353.0,12.7042,12.7042,12.5847,12.6123,812353.0
2016-11-18 09:50:00,13.71,13.8,13.7,13.75,592855.0,12.6031,12.6858,12.5939,12.6399,592855.0
2016-11-18 10:00:00,13.76,13.81,13.72,13.74,428434.0,12.649,12.695,12.6123,12.6307,428434.0
2016-11-18 10:10:00,13.74,13.77,13.67,13.7,662807.0,12.6307,12.6582,12.5663,12.5939,662807.0
2016-11-18 10:20:00,13.7,13.72,13.63,13.65,871515.0,12.5939,12.6123,12.5295,12.5479,871515.0
2016-11-18 10:30:00,13.66,13.67,13.57,13.62,804325.0,12.5571,12.5663,12.4744,12.5204,804325.0
2016-11-18 10:40:00,13.63,13.66,13.61,13.64,431757.0,12.5295,12.5571,12.5112,12.5387,431757.0
2016-11-18 10:50:00,13.64,13.68,13.62,13.62,443288.0,12.5387,12.5755,12.5204,12.5204,443288.0
2016-11-18 11:00:00,13.62,13.66,13.6,13.65,583749.0,12.5204,12.5571,12.502,12.5479,583749.0
2016-11-18 11:10:00,13.64,13.71,13.63,13.7,401326.0,12.5387,12.6031,12.5295,12.5939,401326.0
2016-11-18 11:20:00,13.7,13.72,13.66,13.71,401496.0,12.5939,12.6123,12.5571,12.6031,401496.0
2016-11-18 11:30:00,13.71,13.74,13.69,13.72,313204.0,12.6031,12.6307,12.5847,12.6123,313204.0
2016-11-18 11:40:00,13.71,13.72,13.67,13.68,312583.0,12.6031,12.6123,12.5663,12.5755,312583.0
2016-11-18 11:50:00,13.69,13.7,13.65,13.69,275072.0,12.5847,12.5939,12.5479,12.5847,275072.0
2016-11-18 12:00:00,13.68,13.69,13.65,13.68,253901.0,12.5755,12.5847,12.5479,12.5755,253901.0
2016-11-18 12:10:00,13.68,13.69,13.66,13.69,158518.0,12.5755,12.5847,12.5571,12.5847,158518.0
2016-11-18 12:20:00,13.68,13.69,13.66,13.69,151266.0,12.5755,12.5847,12.5571,12.5847,151266.0
2016-11-18 12:30:00,13.69,13.73,13.68,13.69,278933.0,12.5847,12.6215,12.5755,12.5847,278933.0
2016-11-18 12:40:00,13.69,13.7,13.64,13.66,261428.0,12.5847,12.5939,12.5387,12.5571,261428.0
2016-11-18 12:50:00,13.66,13.7,13.65,13.7,167806.0,12.5571,12.5939,12.5479,12.5939,167806.0
2016-11-18 13:00:00,13.7,13.7,13.66,13.68,170589.0,12.5939,12.5939,12.5571,12.5755,170589.0
2016-11-18 13:10:00,13.69,13.7,13.66,13.7,270751.0,12.5847,12.5939,12.5571,12.5939,270751.0
2016-11-18 13:20:00,13.7,13.72,13.69,13.71,162187.0,12.5939,12.6123,12.5847,12.6031,162187.0
2016-11-18 13:30:00,13.71,13.73,13.69,13.7,252388.0,12.6031,12.6215,12.5847,12.5939,252388.0
2016-11-18 13:40:00,13.7,13.72,13.7,13.71,129483.0,12.5939,12.6123,12.5939,12.6031,129483.0
2016-11-18 13:50:00,13.72,13.72,13.69,13.69,264716.0,12.6123,12.6123,12.5847,12.5847,264716.0
2016-11-18 14:00:00,13.7,13.72,13.69,13.71,279679.0,12.5939,12.6123,12.5847,12.6031,279679.0
2016-11-18 14:10:00,13.71,13.72,13.69,13.71,192191.0,12.6031,12.6123,12.5847,12.6031,192191.0
2016-11-18 14:20:00,13.72,13.74,13.71,13.73,378604.0,12.6123,12.6307,12.6031,12.6215,378604.0
2016-11-18 14:30:00,13.72,13.73,13.69,13.71,255260.0,12.6123,12.6215,12.5847,12.6031,255260.0
2016-11-18 14:40:00,13.71,13.74,13.69,13.73,369032.0,12.6031,12.6307,12.5847,12.6215,369032.0
2016-11-18 14:50:00,13.73,13.74,13.71,13.73,153466.0,12.6215,12.6307,12.6031,12.6215,153466.0
2016-11-18 15:00:00,13.73,13.74,13.71,13.73,290909.0,12.6215,12.6307,12.6031,12.6215,290909.0
2016-11-18 15:10:00,13.73,13.77,13.73,13.75,478746.0,12.6215,12.6582,12.6215,12.6399,478746.0
2016-11-18 15:20:00,13.76,13.78,13.75,13.75,352618.0,12.649,12.6674,12.6399,12.6399,352618.0
2016-11-18 15:30:00,13.75,13.78,13.75,13.77,467077.0,12.6399,12.6674,12.6399,12.6582,467077.0
2016-11-18 15:40:00,13.77,13.77,13.74,13.76,575457.0,12.6582,12.6582,12.6307,12.649,575457.0
2016-11-18 15:50:00,13.76,13.76,13.72,13.74,1160347.0,12.649,12.649,12.6123,12.6307,1160347.0
2016-11-21 09:30:00,14.21,14.44,14.21,14.29,4756547.0,13.0627,13.2741,13.0627,13.1363,4756547.0
2016-11-21 09:40:00,14.3,14.33,14.21,14.27,2516897.0,13.1455,13.173,13.0627,13.1179,2516897.0
2016-11-21 09:50:00,14.27,14.29,14.15,14.26,1670410.0,13.1179,13.1363,13.0076,13.1087,1670410.0
2016-11-21 10:00:00,14.26,14.3,14.18,14.29,1831736.0,13.1087,13.1455,13.0351,13.1363,1831736.0
2016-11-21 10:10:00,14.29,14.36,14.26,14.29,1813971.0,13.1363,13.2006,13.1087,13.1363,1813971.0
2016-11-21 10:20:00,14.29,14.31,14.22,14.27,853328.0,13.1363,13.1546,13.0719,13.1179,853328.0
2016-11-21 10:30:00,14.28,14.32,14.27,14.28,1102202.0,13.1271,13.1638,13.1179,13.1271,1102202.0
2016-11-21 10:40:00,14.27,14.39,14.27,14.37,1909707.0,13.1179,13.2282,13.1179,13.2098,1909707.0
2016-11-21 10:50:00,14.37,14.43,14.36,14.4,1306723.0,13.2098,13.265,13.2006,13.2374,1306723.0
2016-11-21 11:00:00,14.4,14.42,14.32,14.32,1031862.0,13.2374,13.2558,13.1638,13.1638,1031862.0
2016-11-21 11:10:00,14.33,14.35,14.29,14.31,657500.0,13.173,13.1914,13.1363,13.1546,657500.0
2016-11-21 11:20:00,14.3,14.33,14.26,14.33,736971.0,13.1455,13.173,13.1087,13.173,736971.0
2016-11-21 11:30:00,14.33,14.36,14.3,14.34,989421.0,13.173,13.2006,13.1455,13.1822,989421.0
2016-11-21 11:40:00,14.34,14.34,14.27,14.29,522972.0,13.1822,13.1822,13.1179,13.1363,522972.0
2016-11-21 11:50:00,14.28,14.31,14.27,14.3,480377.0,13.1271,13.1546,13.1179,13.1455,480377.0
2016-11-21 12:00:00,14.3,14.36,14.29,14.35,450770.0,13.1455,13.2006,13.1363,13.1914,450770.0
2016-11-21 12:10:00,14.35,14.39,14.34,14.38,756756.0,13.1914,13.2282,13.1822,13.219,756756.0
2016-11-21 12:20:00,14.38,14.41,14.36,14.39,643508.0,13.219,13.2466,13.2006,13.2282,643508.0
2016-11-21 12:30:00,14.39,14.39,14.34,14.34,331305.0,13.2282,13.2282,13.1822,13.1822,331305.0
2016-11-21 12:40:00,14.34,14.39,14.34,14.36,359218.0,13.1822,13.2282,13.1822,13.2006,359218.0
2016-11-21 12:50:00,14.36,14.4,14.35,14.4,489912.0,13.2006,13.2374,13.1914,13.2374,489912.0
2016-11-21 13:00:00,14.4,14.42,14.38,14.42,400595.0,13.2374,13.2558,13.219,13.2558,400595.0
2016-11-21 13:10:00,14.42,14.43,14.38,14.41,543916.0,13.2558,13.265,13.219,13.2466,543916.0
2016-11-21 13:20:00,14.41,14.42,14.37,14.41,665577.0,13.2466,13.2558,13.2098,13.2466,665577.0
2016-11-21 13:30:00,14.41,14.47,14.39,14.46,973850.0,13.2466,13.3017,13.2282,13.2925,973850.0
2016-11-21 13:40:00,14.47,14.5,14.45,14.46,840320.0,13.3017,13.3293,13.2833,13.2925,840320.0
2016-11-21 13:50:00,14.45,14.54,14.45,14.5,1398467.0,13.2833,13.3661,13.2833,13.3293,1398467.0
2016-11-21 14:00:00,14.49,14.5,14.45,14.47,694922.0,13.3201,13.3293,13.2833,13.3017,694922.0
2016-11-21 14:10:00,14.47,14.5,14.43,14.45,1025839.0,13.3017,13.3293,13.265,13.2833,1025839.0
2016-11-21 14:20:00,14.44,14.45,14.39,14.4,818262.0,13.2741,13.2833,13.2282,13.2374,818262.0
2016-11-21 14:30:00,14.39,14.44,14.39,14.43,386389.0,13.2282,13.2741,13.2282,13.265,386389.0
2016-11-21 14:40:00,14.42,14.44,14.38,14.43,1027548.0,13.2558,13.2741,13.219,13.265,1027548.0
2016-11-21 14:50:00,14.44,14.44,14.4,14.42,451346.0,13.2741,13.2741,13.2374,13.2558,451346.0
2016-11-21 15:00:00,14.42,14.44,14.4,14.42,374505.0,13.2558,13.2741,13.2374,13.2558,374505.0
2016-11-21 15:10:00,14.43,14.45,14.41,14.41,551567.0,13.265,13.2833,13.2466,13.2466,551567.0
2016-11-21 15:20:00,14.42,14.45,14.41,14.45,554945.0,13.2558,13.2833,13.2466,13.2833,554945.0
2016-11-21 15:30:00,14.44,14.45,14.41,14.44,664129.0,13.2741,13.2833,13.2466,13.2741,664129.0
2016-11-21 15:40:00,14.45,14.48,14.4,14.48,1444116.0,13.2833,13.3109,13.2374,13.3109,1444116.0
2016-11-21 15:50:00,14.48,14.52,14.44,14.51,4227053.0,13.3109,13.3477,13.2741,13.3385,4227053.0
2016-11-22 09:30:00,14.84,15.01,14.77,14.96,5961102.0,13.6419,13.7981,13.5775,13.7522,5961102.0
2016-11-22 09:40:00,14.97,15.02,14.86,14.94,3176706.0,13.7614,13.8073,13.6602,13.7338,3176706.0
2016-11-22 09:50:00,14.94,14.99,14.87,14.98,1880827.0,13.7338,13.7797,13.6694,13.7705,1880827.0
2016-11-22 10:00:00,14.98,15.01,14.89,14.92,2043497.0,13.7705,13.7981,13.6878,13.7154,2043497.0
2016-11-22 10:10:00,14.92,15.0,14.91,14.98,1353058.0,13.7154,13.7889,13.7062,13.7705,1353058.0
2016-11-22 10:20:00,14.99,14.99,14.83,14.87,1822804.0,13.7797,13.7797,13.6327,13.6694,1822804.0
2016-11-22 10:30:00,14.87,14.92,14.86,14.91,736804.0,13.6694,13.7154,13.6602,13.7062,736804.0
2016-11-22 10:40:00,14.92,14.94,14.79,14.82,1325989.0,13.7154,13.7338,13.5959,13.6235,1325989.0
2016-11-22 10:50:00,14.82,14.86,14.78,14.8,657508.0,13.6235,13.6602,13.5867,13.6051,657508.0
2016-11-22 11:00:00,14.8,14.9,14.8,14.86,835166.0,13.6051,13.697,13.6051,13.6602,835166.0
2016-11-22 11:10:00,14.86,14.97,14.84,14.96,1453968.0,13.6602,13.7614,13.6419,13.7522,1453968.0
2016-11-22 11:20:00,14.95,15.0,14.93,14.94,1360632.0,13.743,13.7889,13.7246,13.7338,1360632.0
2016-11-22 11:30:00,14.94,14.98,14.9,14.92,1359784.0,13.7338,13.7705,13.697,13.7154,1359784.0
2016-11-22 11:40:00,14.93,14.98,14.93,14.96,562701.0,13.7246,13.7705,13.7246,13.7522,562701.0
2016-11-22 11:50:00,14.95,14.98,14.86,14.89,1282033.0,13.743,13.7705,13.6602,13.6878,1282033.0
2016-11-22 12:00:00,14.89,14.94,14.85,14.93,625986.0,13.6878,13.7338,13.651,13.7246,625986.0
2016-11-22 12:10:00,14.92,14.96,14.91,14.96,566632.0,13.7154,13.7522,13.7062,13.7522,566632.0
2016-11-22 12:20:00,14.96,14.99,14.93,14.97,690017.0,13.7522,13.7797,13.7246,13.7614,690017.0
2016-11-22 12:30:00,14.96,15.0,14.92,14.92,900933.0,13.7522,13.7889,13.7154,13.7154,900933.0
2016-11-22 12:40:00,14.93,14.97,14.9,14.97,516274.0,13.7246,13.7614,13.697,13.7614,516274.0
2016-11-22 12:50:00,14.96,15.01,14.95,14.97,1405257.0,13.7522,13.7981,13.743,13.7614,1405257.0
2016-11-22 13:00:00,14.97,15.0,14.94,14.98,639297.0,13.7614,13.7889,13.7338,13.7705,639297.0
2016-11-22 13:10:00,14.97,15.02,14.96,15.01,723906.0,13.7614,13.8073,13.7522,13.7981,723906.0
2016-11-22 13:20:00,15.01,15.07,14.98,15.0,1271175.0,13.7981,13.8533,13.7705,13.7889,1271175.0
2016-11-22 13:30:00,15.0,15.1,14.99,15.05,911381.0,13.7889,13.8809,13.7797,13.8349,911381.0
2016-11-22 13:40:00,15.06,15.07,15.0,15.04,647331.0,13.8441,13.8533,13.7889,13.8257,647331.0
2016-11-22 13:50:00,15.04,15.05,14.99,15.01,1047611.0,13.8257,13.8349,13.7797,13.7981,1047611.0
2016-11-22 14:00:00,15.02,15.05,15.01,15.03,534718.0,13.8073,13.8349,13.7981,13.8165,534718.0
2016-11-22 14:10:00,15.03,15.04,15.01,15.04,615854.0,13.8165,13.8257,13.7981,13.8257,615854.0
2016-11-22 14:20:00,15.03,15.06,15.0,15.04,664930.0,13.8165,13.8441,13.7889,13.8257,664930.0
2016-11-22 14:30:00,15.04,15.1,15.03,15.09,774487.0,13.8257,13.8809,13.8165,13.8717,774487.0
2016-11-22 14:40:00,15.1,15.1,15.05,15.06,878939.0,13.8809,13.8809,13.8349,13.8441,878939.0
2016-11-22 14:50:00,15.06,15.09,15.04,15.08,473029.0,13.8441,13.8717,13.8257,13.8625,473029.0
2016-11-22 15:00:00,15.08,15.12,15.06,15.1,816842.0,13.8625,13.8992,13.8441,13.8809,816842.0
2016-11-22 15:10:00,15.1,15.11,15.04,15.06,883190.0,13.8809,13.8901,13.8257,13.8441,883190.0
2016-11-22 15:20:00,15.06,15.12,15.06,15.1,589112.0,13.8441,13.8992,13.8441,13.8809,589112.0
2016-11-22 15:30:00,15.1,15.13,15.07,15.11,957637.0,13.8809,13.9084,13.8533,13.8901,957637.0
2016-11-22 15:40:00,15.11,15.18,15.09,15.15,1277066.0,13.8901,13.9544,13.8717,13.9268,1277066.0
2016-11-22 15:50:00,15.15,15.18,15.08,15.11,3045939.0,13.9268,13.9544,13.8625,13.8901,3045939.0
2016-11-23 09:30:00,14.88,14.97,14.85,14.96,1977602.0,13.6786,13.7614,13.651,13.7522,1977602.0
2016-11-23 09:40:00,14.96,15.03,14.88,14.91,1492399.0,13.7522,13.8165,13.6786,13.7062,1492399.0
2016-11-23 09:50:00,14.88,15.07,14.85,15.03,1279704.0,13.6786,13.8533,13.651,13.8165,1279704.0
2016-11-23 10:00:00,15.03,15.14,14.99,15.13,1158893.0,13.8165,13.9176,13.7797,13.9084,1158893.0
2016-11-23 10:10:00,15.12,15.23,15.06,15.22,1473239.0,13.8992,14.0004,13.8441,13.9912,1473239.0
2016-11-23 10:20:00,15.22,15.44,15.19,15.39,2361095.0,13.9912,14.1934,13.9636,14.1474,2361095.0
2016-11-23 10:30:00,15.39,15.5,15.38,15.46,2299493.0,14.1474,14.2486,14.1383,14.2118,2299493.0
2016-11-23 10:40:00,15.46,15.67,15.43,15.64,2249145.0,14.2118,14.4048,14.1842,14.3773,2249145.0
2016-11-23 10:50:00,15.65,15.77,15.64,15.76,2471695.0,14.3865,14.4968,14.3773,14.4876,2471695.0
2016-11-23 11:00:00,15.76,15.84,15.72,15.78,2214674.0,14.4876,14.5611,14.4508,14.506,2214674.0
2016-11-23 11:10:00,15.78,15.9,15.75,15.8,1710192.0,14.506,14.6163,14.4784,14.5243,1710192.0
2016-11-23 11:20:00,15.81,15.81,15.74,15.78,1585373.0,14.5335,14.5335,14.4692,14.506,1585373.0
2016-11-23 11:30:00,15.78,16.05,15.77,16.04,2608187.0,14.506,14.7542,14.4968,14.745,2608187.0
2016-11-23 11:40:00,16.04,16.05,15.89,15.97,1744532.0,14.745,14.7542,14.6071,14.6806,1744532.0
2016-11-23 11:50:00,15.97,16.15,15.96,16.15,1799402.0,14.6806,14.8461,14.6714,14.8461,1799402.0
2016-11-23 12:00:00,16.14,16.16,15.95,15.97,1688022.0,14.8369,14.8553,14.6622,14.6806,1688022.0
2016-11-23 12:10:00,15.97,16.1,15.91,16.06,1718864.0,14.6806,14.8001,14.6255,14.7634,1718864.0
2016-11-23 12:20:00,16.06,16.15,16.05,16.12,1230530.0,14.7634,14.8461,14.7542,14.8185,1230530.0
2016-11-23 12:30:00,16.12,16.25,16.12,16.2,2303449.0,14.8185,14.938,14.8185,14.892,2303449.0
2016-11-23 12:40:00,16.2,16.42,16.17,16.37,2514660.0,14.892,15.0943,14.8645,15.0483,2514660.0
2016-11-23 12:50:00,16.37,16.39,16.24,16.25,1327032.0,15.0483,15.0667,14.9288,14.938,1327032.0
2016-11-23 13:00:00,16.26,16.33,16.21,16.3,1140565.0,14.9472,15.0116,14.9012,14.984,1140565.0
2016-11-23 13:10:00,16.3,16.35,16.18,16.24,1224014.0,14.984,15.0299,14.8737,14.9288,1224014.0
2016-11-23 13:20:00,16.23,16.36,16.21,16.35,1246175.0,14.9196,15.0391,14.9012,15.0299,1246175.0
2016-11-23 13:30:00,16.35,16.41,16.27,16.33,1419605.0,15.0299,15.0851,14.9564,15.0116,1419605.0
2016-11-23 13:40:00,16.33,16.35,16.21,16.27,1111536.0,15.0116,15.0299,14.9012,14.9564,1111536.0
2016-11-23 13:50:00,16.28,16.28,16.18,16.21,790742.0,14.9656,14.9656,14.8737,14.9012,790742.0
2016-11-23 14:00:00,16.21,16.3,16.2,16.24,1107735.0,14.9012,14.984,14.892,14.9288,1107735.0
2016-11-23 14:10:00,16.25,16.3,16.22,16.25,800460.0,14.938,14.984,14.9104,14.938,800460.0
2016-11-23 14:20:00,16.25,16.35,16.24,16.34,1046140.0,14.938,15.0299,14.9288,15.0207,1046140.0
2016-11-23 14:30:00,16.35,16.4,16.21,16.24,1566810.0,15.0299,15.0759,14.9012,14.9288,1566810.0
2016-11-23 14:40:00,16.24,16.25,16.17,16.2,1186238.0,14.9288,14.938,14.8645,14.892,1186238.0
2016-11-23 14:50:00,16.2,16.21,16.06,16.09,1173714.0,14.892,14.9012,14.7634,14.7909,1173714.0
2016-11-23 15:00:00,16.1,16.1,15.95,15.98,1844227.0,14.8001,14.8001,14.6622,14.6898,1844227.0
2016-11-23 15:10:00,15.98,16.15,15.97,16.12,1689578.0,14.6898,14.8461,14.6806,14.8185,1689578.0
2016-11-23 15:20:00,16.12,16.21,16.09,16.19,1015769.0,14.8185,14.9012,14.7909,14.8829,1015769.0
2016-11-23 15:30:00,16.2,16.21,16.14,16.14,1336256.0,14.892,14.9012,14.8369,14.8369,1336256.0
2016-11-23 15:40:00,16.15,16.18,16.12,16.14,1304367.0,14.8461,14.8737,14.8185,14.8369,1304367.0
2016-11-23 15:50:00,16.14,16.21,16.13,16.21,2348474.0,14.8369,14.9012,14.8277,14.9012,2348474.0
2016-11-25 09:30:00,16.34,16.35,15.95,16.02,3841419.0,15.0207,15.0299,14.6622,14.7266,3841419.0
2016-11-25 09:40:00,16.02,16.13,15.97,16.11,1762425.0,14.7266,14.8277,14.6806,14.8093,1762425.0
2016-11-25 09:50:00,16.12,16.12,15.97,16.04,1505581.0,14.8185,14.8185,14.6806,14.745,1505581.0
2016-11-25 10:00:00,16.04,16.04,15.9,16.01,1622660.0,14.745,14.745,14.6163,14.7174,1622660.0
2016-11-25 10:10:00,16.01,16.08,15.92,15.93,1101382.0,14.7174,14.7817,14.6347,14.6438,1101382.0
2016-11-25 10:20:00,15.93,15.98,15.9,15.9,949109.0,14.6438,14.6898,14.6163,14.6163,949109.0
2016-11-25 10:30:00,15.91,15.93,15.85,15.88,1092948.0,14.6255,14.6438,14.5703,14.5979,1092948.0
2016-11-25 10:40:00,15.87,15.99,15.82,15.99,1540140.0,14.5887,14.699,14.5427,14.699,1540140.0
2016-11-25 10:50:00,15.98,16.18,15.98,16.15,2382249.0,14.6898,14.8737,14.6898,14.8461,2382249.0
2016-11-25 11:00:00,16.14,16.24,16.14,16.23,1203421.0,14.8369,14.9288,14.8369,14.9196,1203421.0
2016-11-25 11:10:00,16.22,16.26,16.18,16.23,1268514.0,14.9104,14.9472,14.8737,14.9196,1268514.0
2016-11-25 11:20:00,16.22,16.23,16.15,16.18,1012184.0,14.9104,14.9196,14.8461,14.8737,1012184.0
2016-11-25 11:30:00,16.18,16.2,16.13,16.14,660133.0,14.8737,14.892,14.8277,14.8369,660133.0
2016-11-25 11:40:00,16.15,16.17,16.09,16.12,930710.0,14.8461,14.8645,14.7909,14.8185,930710.0
2016-11-25 11:50:00,16.12,16.12,15.98,16.02,989094.0,14.8185,14.8185,14.6898,14.7266,989094.0
2016-11-25 12:00:00,16.02,16.02,15.97,15.99,474737.0,14.7266,14.7266,14.6806,14.699,474737.0
2016-11-25 12:10:00,15.98,16.0,15.94,16.0,510014.0,14.6898,14.7082,14.653,14.7082,510014.0
2016-11-25 12:20:00,16.0,16.0,15.95,15.95,507078.0,14.7082,14.7082,14.6622,14.6622,507078.0
2016-11-25 12:30:00,15.96,15.99,15.92,15.97,667549.0,14.6714,14.699,14.6347,14.6806,667549.0
2016-11-25 12:40:00,15.97,16.02,15.95,15.98,1073609.0,14.6806,14.7266,14.6622,14.6898,1073609.0
2016-11-25 12:50:00,15.99,16.0,15.98,15.99,1380335.0,14.699,14.7082,14.6898,14.699,1380335.0
2016-11-28 09:30:00,15.88,15.97,15.78,15.84,1896510.0,14.5979,14.6806,14.506,14.5611,1896510.0
2016-11-28 09:40:00,15.84,16.04,15.78,16.04,1595080.0,14.5611,14.745,14.506,14.745,1595080.0
2016-11-28 09:50:00,16.04,16.04,15.83,15.87,1811328.0,14.745,14.745,14.5519,14.5887,1811328.0
2016-11-28 10:00:00,15.88,15.91,15.81,15.9,1041194.0,14.5979,14.6255,14.5335,14.6163,1041194.0
2016-11-28 10:10:00,15.9,15.91,15.76,15.78,748368.0,14.6163,14.6255,14.4876,14.506,748368.0
2016-11-28 10:20:00,15.79,15.87,15.78,15.81,905245.0,14.5152,14.5887,14.506,14.5335,905245.0
2016-11-28 10:30:00,15.82,15.86,15.69,15.78,1286217.0,14.5427,14.5795,14.4232,14.506,1286217.0
2016-11-28 10:40:00,15.79,15.8,15.64,15.69,998566.0,14.5152,14.5243,14.3773,14.4232,998566.0
2016-11-28 10:50:00,15.7,15.79,15.65,15.66,874358.0,14.4324,14.5152,14.3865,14.3956,874358.0
2016-11-28 11:00:00,15.65,15.71,15.58,15.6,793601.0,14.3865,14.4416,14.3221,14.3405,793601.0
2016-11-28 11:10:00,15.6,15.67,15.57,15.67,839591.0,14.3405,14.4048,14.3129,14.4048,839591.0
2016-11-28 11:20:00,15.67,15.86,15.67,15.82,1071607.0,14.4048,14.5795,14.4048,14.5427,1071607.0
2016-11-28 11:30:00,15.82,15.89,15.8,15.88,550241.0,14.5427,14.6071,14.5243,14.5979,550241.0
2016-11-28 11:40:00,15.88,15.9,15.83,15.84,551226.0,14.5979,14.6163,14.5519,14.5611,551226.0
2016-11-28 11:50:00,15.85,15.89,15.83,15.86,514803.0,14.5703,14.6071,14.5519,14.5795,514803.0
2016-11-28 12:00:00,15.86,15.86,15.81,15.81,535905.0,14.5795,14.5795,14.5335,14.5335,535905.0
2016-11-28 12:10:00,15.82,15.84,15.78,15.79,545124.0,14.5427,14.5611,14.506,14.5152,545124.0
2016-11-28 12:20:00,15.79,15.82,15.75,15.78,338332.0,14.5152,14.5427,14.4784,14.506,338332.0
2016-11-28 12:30:00,15.78,15.81,15.76,15.8,231996.0,14.506,14.5335,14.4876,14.5243,231996.0
2016-11-28 12:40:00,15.8,15.8,15.75,15.79,341346.0,14.5243,14.5243,14.4784,14.5152,341346.0
2016-11-28 12:50:00,15.8,15.8,15.75,15.76,187362.0,14.5243,14.5243,14.4784,14.4876,187362.0
2016-11-28 13:00:00,15.77,15.8,15.76,15.77,244066.0,14.4968,14.5243,14.4876,14.4968,244066.0
2016-11-28 13:10:00,15.77,15.8,15.75,15.77,576057.0,14.4968,14.5243,14.4784,14.4968,576057.0
2016-11-28 13:20:00,15.77,15.8,15.73,15.77,419418.0,14.4968,14.5243,14.46,14.4968,419418.0
2016-11-28 13:30:00,15.77,15.79,15.75,15.75,226490.0,14.4968,14.5152,14.4784,14.4784,226490.0
2016-11-28 13:40:00,15.76,15.78,15.74,15.77,259678.0,14.4876,14.506,14.4692,14.4968,259678.0
2016-11-28 13:50:00,15.78,15.79,15.75,15.76,248384.0,14.506,14.5152,14.4784,14.4876,248384.0
2016-11-28 14:00:00,15.76,15.8,15.75,15.8,269044.0,14.4876,14.5243,14.4784,14.5243,269044.0
2016-11-28 14:10:00,15.8,15.85,15.79,15.85,509796.0,14.5243,14.5703,14.5152,14.5703,509796.0
2016-11-28 14:20:00,15.85,15.85,15.79,15.81,319052.0,14.5703,14.5703,14.5152,14.5335,319052.0
2016-11-28 14:30:00,15.8,15.8,15.76,15.76,340242.0,14.5243,14.5243,14.4876,14.4876,340242.0
2016-11-28 14:40:00,15.77,15.77,15.72,15.75,357288.0,14.4968,14.4968,14.4508,14.4784,357288.0
2016-11-28 14:50:00,15.76,15.76,15.72,15.76,948206.0,14.4876,14.4876,14.4508,14.4876,948206.0
2016-11-28 15:00:00,15.76,15.8,15.75,15.79,329679.0,14.4876,14.5243,14.4784,14.5152,329679.0
2016-11-28 15:10:00,15.78,15.84,15.78,15.84,259103.0,14.506,14.5611,14.506,14.5611,259103.0
2016-11-28 15:20:00,15.84,15.85,15.77,15.77,556239.0,14.5611,14.5703,14.4968,14.4968,556239.0
2016-11-28 15:30:00,15.78,15.85,15.74,15.79,956945.0,14.506,14.5703,14.4692,14.5152,956945.0
2016-11-28 15:40:00,15.79,15.8,15.75,15.8,842210.0,14.5152,14.5243,14.4784,14.5243,842210.0
2016-11-28 15:50:00,15.79,15.8,15.74,15.78,1462297.0,14.5152,14.5243,14.4692,14.506,1462297.0
2016-11-29 09:30:00,15.24,15.47,15.19,15.31,3552273.0,14.0096,14.221,13.9636,14.0739,3552273.0
2016-11-29 09:40:00,15.31,15.34,15.17,15.2,2258433.0,14.0739,14.1015,13.9452,13.9728,2258433.0
2016-11-29 09:50:00,15.19,15.2,14.98,15.02,3053002.0,13.9636,13.9728,13.7705,13.8073,3053002.0
2016-11-29 10:00:00,15.02,15.13,14.98,15.09,3207064.0,13.8073,13.9084,13.7705,13.8717,3207064.0
2016-11-29 10:10:00,15.09,15.18,15.08,15.14,1579979.0,13.8717,13.9544,13.8625,13.9176,1579979.0
2016-11-29 10:20:00,15.14,15.18,15.06,15.07,958971.0,13.9176,13.9544,13.8441,13.8533,958971.0
2016-11-29 10:30:00,15.08,15.13,15.03,15.04,1084228.0,13.8625,13.9084,13.8165,13.8257,1084228.0
2016-11-29 10:40:00,15.04,15.16,15.04,15.13,1105542.0,13.8257,13.936,13.8257,13.9084,1105542.0
2016-11-29 10:50:00,15.12,15.25,15.12,15.19,1076610.0,13.8992,14.0188,13.8992,13.9636,1076610.0
2016-11-29 11:00:00,15.19,15.2,15.09,15.09,891258.0,13.9636,13.9728,13.8717,13.8717,891258.0
2016-11-29 11:10:00,15.1,15.1,14.97,14.99,1002219.0,13.8809,13.8809,13.7614,13.7797,1002219.0
2016-11-29 11:20:00,14.99,15.01,14.95,14.98,997442.0,13.7797,13.7981,13.743,13.7705,997442.0
2016-11-29 11:30:00,14.98,15.06,14.97,14.99,741191.0,13.7705,13.8441,13.7614,13.7797,741191.0
2016-11-29 11:40:00,14.99,15.03,14.96,14.98,497442.0,13.7797,13.8165,13.7522,13.7705,497442.0
2016-11-29 11:50:00,14.99,15.02,14.93,14.97,516142.0,13.7797,13.8073,13.7246,13.7614,516142.0
2016-11-29 12:00:00,14.96,14.98,14.93,14.94,732632.0,13.7522,13.7705,13.7246,13.7338,732632.0
2016-11-29 12:10:00,14.95,14.95,14.85,14.87,916590.0,13.743,13.743,13.651,13.6694,916590.0
2016-11-29 12:20:00,14.87,14.91,14.85,14.9,673964.0,13.6694,13.7062,13.651,13.697,673964.0
2016-11-29 12:30:00,14.9,15.02,14.9,15.01,812769.0,13.697,13.8073,13.697,13.7981,812769.0
2016-11-29 12:40:00,15.0,15.03,14.99,15.0,834550.0,13.7889,13.8165,13.7797,13.7889,834550.0
2016-11-29 12:50:00,15.0,15.05,14.99,15.05,460703.0,13.7889,13.8349,13.7797,13.8349,460703.0
2016-11-29 13:00:00,15.05,15.07,15.02,15.07,438954.0,13.8349,13.8533,13.8073,13.8533,438954.0
2016-11-29 13:10:00,15.06,15.09,15.0,15.01,574442.0,13.8441,13.8717,13.7889,13.7981,574442.0
2016-11-29 13:20:00,15.01,15.03,14.98,15.01,461737.0,13.7981,13.8165,13.7705,13.7981,461737.0
2016-11-29 13:30:00,15.01,15.02,14.97,14.98,310595.0,13.7981,13.8073,13.7614,13.7705,310595.0
2016-11-29 13:40:00,14.99,15.05,14.94,15.05,625371.0,13.7797,13.8349,13.7338,13.8349,625371.0
2016-11-29 13:50:00,15.05,15.07,15.01,15.02,592433.0,13.8349,13.8533,13.7981,13.8073,592433.0
2016-11-29 14:00:00,15.03,15.11,15.01,15.08,726075.0,13.8165,13.8901,13.7981,13.8625,726075.0
2016-11-29 14:10:00,15.09,15.14,15.08,15.13,604118.0,13.8717,13.9176,13.8625,13.9084,604118.0
2016-11-29 14:20:00,15.13,15.15,15.1,15.13,408509.0,13.9084,13.9268,13.8809,13.9084,408509.0
2016-11-29 14:30:00,15.14,15.2,15.11,15.17,534619.0,13.9176,13.9728,13.8901,13.9452,534619.0
2016-11-29 14:40:00,15.17,15.2,15.11,15.13,437746.0,13.9452,13.9728,13.8901,13.9084,437746.0
2016-11-29 14:50:00,15.14,15.15,15.07,15.09,441362.0,13.9176,13.9268,13.8533,13.8717,441362.0
2016-11-29 15:00:00,15.09,15.11,15.04,15.07,600623.0,13.8717,13.8901,13.8257,13.8533,600623.0
2016-11-29 15:10:00,15.08,15.1,15.05,15.07,365460.0,13.8625,13.8809,13.8349,13.8533,365460.0
2016-11-29 15:20:00,15.07,15.08,15.04,15.04,369735.0,13.8533,13.8625,13.8257,13.8257,369735.0
2016-11-29 15:30:00,15.04,15.06,14.95,14.96,894118.0,13.8257,13.8441,13.743,13.7522,894118.0
2016-11-29 15:40:00,14.96,14.99,14.93,14.98,906169.0,13.7522,13.7797,13.7246,13.7705,906169.0
2016-11-29 15:50:00,14.98,15.01,14.96,14.97,2031341.0,13.7705,13.7981,13.7522,13.7614,2031341.0
2016-11-30 09:30:00,15.4,15.62,15.37,15.51,2598638.0,14.1566,14.3589,14.1291,14.2578,2598638.0
2016-11-30 09:40:00,15.5,15.56,15.29,15.35,1944722.0,14.2486,14.3037,14.0555,14.1107,1944722.0
2016-11-30 09:50:00,15.36,15.41,15.24,15.26,1521516.0,14.1199,14.1658,14.0096,14.0279,1521516.0
2016-11-30 10:00:00,15.26,15.4,15.24,15.39,800136.0,14.0279,14.1566,14.0096,14.1474,800136.0
2016-11-30 10:10:00,15.39,15.39,15.2,15.24,1057557.0,14.1474,14.1474,13.9728,14.0096,1057557.0
2016-11-30 10:20:00,15.24,15.29,15.17,15.2,1062426.0,14.0096,14.0555,13.9452,13.9728,1062426.0
2016-11-30 10:30:00,15.2,15.2,15.06,15.14,1228542.0,13.9728,13.9728,13.8441,13.9176,1228542.0
2016-11-30 10:40:00,15.14,15.21,15.11,15.19,699159.0,13.9176,13.982,13.8901,13.9636,699159.0
2016-11-30 10:50:00,15.19,15.31,15.17,15.23,631003.0,13.9636,14.0739,13.9452,14.0004,631003.0
2016-11-30 11:00:00,15.23,15.38,15.22,15.37,671342.0,14.0004,14.1383,13.9912,14.1291,671342.0
2016-11-30 11:10:00,15.37,15.48,15.34,15.48,847508.0,14.1291,14.2302,14.1015,14.2302,847508.0
2016-11-30 11:20:00,15.47,15.51,15.34,15.34,1084413.0,14.221,14.2578,14.1015,14.1015,1084413.0
2016-11-30 11:30:00,15.34,15.43,15.28,15.43,633171.0,14.1015,14.1842,14.0463,14.1842,633171.0
2016-11-30 11:40:00,15.42,15.49,15.41,15.42,690193.0,14.175,14.2394,14.1658,14.175,690193.0
2016-11-30 11:50:00,15.43,15.44,15.28,15.29,1010426.0,14.1842,14.1934,14.0463,14.0555,1010426.0
2016-11-30 12:00:00,15.3,15.37,15.27,15.31,759040.0,14.0647,14.1291,14.0371,14.0739,759040.0
2016-11-30 12:10:00,15.32,15.35,15.27,15.31,360457.0,14.0831,14.1107,14.0371,14.0739,360457.0
2016-11-30 12:20:00,15.31,15.33,15.27,15.29,298083.0,14.0739,14.0923,14.0371,14.0555,298083.0
2016-11-30 12:30:00,15.28,15.38,15.28,15.37,333652.0,14.0463,14.1383,14.0463,14.1291,333652.0
2016-11-30 12:40:00,15.37,15.43,15.36,15.38,886773.0,14.1291,14.1842,14.1199,14.1383,886773.0
2016-11-30 12:50:00,15.38,15.39,15.28,15.28,471541.0,14.1383,14.1474,14.0463,14.0463,471541.0
2016-11-30 13:00:00,15.28,15.29,15.12,15.17,1194708.0,14.0463,14.0555,13.8992,13.9452,1194708.0
2016-11-30 13:10:00,15.16,15.2,15.11,15.14,562385.0,13.936,13.9728,13.8901,13.9176,562385.0
2016-11-30 13:20:00,15.14,15.19,15.12,15.19,470699.0,13.9176,13.9636,13.8992,13.9636,470699.0
2016-11-30 13:30:00,15.17,15.21,15.12,15.2,650876.0,13.9452,13.982,13.8992,13.9728,650876.0
2016-11-30 13:40:00,15.2,15.26,15.17,15.24,501894.0,13.9728,14.0279,13.9452,14.0096,501894.0
2016-11-30 13:50:00,15.24,15.37,15.23,15.34,900242.0,14.0096,14.1291,14.0004,14.1015,900242.0
2016-11-30 14:00:00,15.33,15.34,15.2,15.24,527187.0,14.0923,14.1015,13.9728,14.0096,527187.0
2016-11-30 14:10:00,15.25,15.31,15.21,15.29,574255.0,14.0188,14.0739,13.982,14.0555,574255.0
2016-11-30 14:20:00,15.29,15.31,15.22,15.26,583519.0,14.0555,14.0739,13.9912,14.0279,583519.0
2016-11-30 14:30:00,15.26,15.28,15.17,15.18,574011.0,14.0279,14.0463,13.9452,13.9544,574011.0
2016-11-30 14:40:00,15.18,15.2,15.14,15.17,612304.0,13.9544,13.9728,13.9176,13.9452,612304.0
2016-11-30 14:50:00,15.17,15.23,15.13,15.16,908556.0,13.9452,14.0004,13.9084,13.936,908556.0
2016-11-30 15:00:00,15.16,15.25,15.15,15.23,710326.0,13.936,14.0188,13.9268,14.0004,710326.0
2016-11-30 15:10:00,15.23,15.27,15.21,15.24,821545.0,14.0004,14.0371,13.982,14.0096,821545.0
2016-11-30 15:20:00,15.25,15.3,15.23,15.3,908888.0,14.0188,14.0647,14.0004,14.0647,908888.0
2016-11-30 15:30:00,15.3,15.32,15.26,15.3,1089304.0,14.0647,14.0831,14.0279,14.0647,1089304.0
2016-11-30 15:40:00,15.3,15.36,15.29,15.36,1596206.0,14.0647,14.1199,14.0555,14.1199,1596206.0
2016-11-30 15:50:00,15.36,15.38,15.31,15.34,3181274.0,14.1199,14.1383,14.0739,14.1015,3181274.0
2016-12-01 09:30:00,15.5,15.69,15.5,15.6,2177572.0,14.2486,14.4232,14.2486,14.3405,2177572.0
2016-12-01 09:40:00,15.6,15.7,15.54,15.63,1422590.0,14.3405,14.4324,14.2853,14.3681,1422590.0
2016-12-01 09:50:00,15.63,15.67,15.55,15.66,1173397.0,14.3681,14.4048,14.2945,14.3956,1173397.0
2016-12-01 10:00:00,15.67,15.84,15.64,15.82,1256611.0,14.4048,14.5611,14.3773,14.5427,1256611.0
2016-12-01 10:10:00,15.82,15.82,15.69,15.72,791301.0,14.5427,14.5427,14.4232,14.4508,791301.0
2016-12-01 10:20:00,15.72,15.75,15.65,15.74,592277.0,14.4508,14.4784,14.3865,14.4692,592277.0
2016-12-01 10:30:00,15.73,15.75,15.66,15.68,627966.0,14.46,14.4784,14.3956,14.414,627966.0
2016-12-01 10:40:00,15.68,15.72,15.64,15.72,811993.0,14.414,14.4508,14.3773,14.4508,811993.0
2016-12-01 10:50:00,15.72,15.75,15.67,15.75,541965.0,14.4508,14.4784,14.4048,14.4784,541965.0
2016-12-01 11:00:00,15.75,15.79,15.71,15.76,634972.0,14.4784,14.5152,14.4416,14.4876,634972.0
2016-12-01 11:10:00,15.76,15.78,15.7,15.72,435047.0,14.4876,14.506,14.4324,14.4508,435047.0
2016-12-01 11:20:00,15.71,15.75,15.68,15.73,348277.0,14.4416,14.4784,14.414,14.46,348277.0
2016-12-01 11:30:00,15.73,15.76,15.71,15.74,384931.0,14.46,14.4876,14.4416,14.4692,384931.0
2016-12-01 11:40:00,15.73,15.76,15.7,15.73,389644.0,14.46,14.4876,14.4324,14.46,389644.0
2016-12-01 11:50:00,15.73,15.74,15.66,15.68,369256.0,14.46,14.4692,14.3956,14.414,369256.0
2016-12-01 12:00:00,15.68,15.69,15.64,15.65,243757.0,14.414,14.4232,14.3773,14.3865,243757.0
2016-12-01 12:10:00,15.66,15.66,15.58,15.6,669638.0,14.3956,14.3956,14.3221,14.3405,669638.0
2016-12-01 12:20:00,15.59,15.63,15.56,15.59,360114.0,14.3313,14.3681,14.3037,14.3313,360114.0
2016-12-01 12:30:00,15.59,15.6,15.53,15.55,518809.0,14.3313,14.3405,14.2761,14.2945,518809.0
2016-12-01 12:40:00,15.55,15.55,15.48,15.48,1007750.0,14.2945,14.2945,14.2302,14.2302,1007750.0
2016-12-01 12:50:00,15.48,15.51,15.42,15.45,656010.0,14.2302,14.2578,14.175,14.2026,656010.0
2016-12-01 13:00:00,15.45,15.45,15.34,15.35,641391.0,14.2026,14.2026,14.1015,14.1107,641391.0
2016-12-01 13:10:00,15.35,15.4,15.34,15.38,498039.0,14.1107,14.1566,14.1015,14.1383,498039.0
2016-12-01 13:20:00,15.37,15.38,15.28,15.32,532433.0,14.1291,14.1383,14.0463,14.0831,532433.0
2016-12-01 13:30:00,15.33,15.4,15.31,15.38,395701.0,14.0923,14.1566,14.0739,14.1383,395701.0
2016-12-01 13:40:00,15.38,15.4,15.32,15.36,352753.0,14.1383,14.1566,14.0831,14.1199,352753.0
2016-12-01 13:50:00,15.35,15.36,15.24,15.24,615810.0,14.1107,14.1199,14.0096,14.0096,615810.0
2016-12-01 14:00:00,15.24,15.27,15.24,15.27,538420.0,14.0096,14.0371,14.0096,14.0371,538420.0
2016-12-01 14:10:00,15.27,15.35,15.24,15.35,560371.0,14.0371,14.1107,14.0096,14.1107,560371.0
2016-12-01 14:20:00,15.34,15.35,15.18,15.18,1396236.0,14.1015,14.1107,13.9544,13.9544,1396236.0
2016-12-01 14:30:00,15.19,15.3,15.18,15.29,700754.0,13.9636,14.0647,13.9544,14.0555,700754.0
2016-12-01 14:40:00,15.29,15.31,15.22,15.23,473777.0,14.0555,14.0739,13.9912,14.0004,473777.0
2016-12-01 14:50:00,15.23,15.26,15.13,15.16,854787.0,14.0004,14.0279,13.9084,13.936,854787.0
2016-12-01 15:00:00,15.17,15.18,15.09,15.09,612819.0,13.9452,13.9544,13.8717,13.8717,612819.0
2016-12-01 15:10:00,15.1,15.1,15.03,15.04,584596.0,13.8809,13.8809,13.8165,13.8257,584596.0
2016-12-01 15:20:00,15.04,15.06,14.98,15.04,800196.0,13.8257,13.8441,13.7705,13.8257,800196.0
2016-12-01 15:30:00,15.04,15.1,15.03,15.08,883566.0,13.8257,13.8809,13.8165,13.8625,883566.0
2016-12-01 15:40:00,15.08,15.11,15.05,15.05,945643.0,13.8625,13.8901,13.8349,13.8349,945643.0
2016-12-01 15:50:00,15.05,15.06,15.02,15.03,2451858.0,13.8349,13.8441,13.8073,13.8165,2451858.0
2016-12-02 09:30:00,14.97,15.16,14.93,15.05,1495712.0,13.7614,13.936,13.7246,13.8349,1495712.0
2016-12-02 09:40:00,15.06,15.17,15.03,15.17,1272226.0,13.8441,13.9452,13.8165,13.9452,1272226.0
2016-12-02 09:50:00,15.17,15.39,15.16,15.39,1290672.0,13.9452,14.1474,13.936,14.1474,1290672.0
2016-12-02 10:00:00,15.39,15.5,15.37,15.4,1242241.0,14.1474,14.2486,14.1291,14.1566,1242241.0
2016-12-02 10:10:00,15.4,15.47,15.37,15.43,739784.0,14.1566,14.221,14.1291,14.1842,739784.0
2016-12-02 10:20:00,15.43,15.49,15.42,15.47,1167773.0,14.1842,14.2394,14.175,14.221,1167773.0
2016-12-02 10:30:00,15.47,15.59,15.47,15.54,905539.0,14.221,14.3313,14.221,14.2853,905539.0
2016-12-02 10:40:00,15.55,15.64,15.54,15.61,1174218.0,14.2945,14.3773,14.2853,14.3497,1174218.0
2016-12-02 10:50:00,15.61,15.65,15.51,15.51,715960.0,14.3497,14.3865,14.2578,14.2578,715960.0
2016-12-02 11:00:00,15.52,15.62,15.5,15.59,532992.0,14.267,14.3589,14.2486,14.3313,532992.0
2016-12-02 11:10:00,15.58,15.61,15.54,15.54,498442.0,14.3221,14.3497,14.2853,14.2853,498442.0
2016-12-02 11:20:00,15.55,15.57,15.5,15.52,382541.0,14.2945,14.3129,14.2486,14.267,382541.0
2016-12-02 11:30:00,15.52,15.55,15.5,15.51,323092.0,14.267,14.2945,14.2486,14.2578,323092.0
2016-12-02 11:40:00,15.5,15.5,15.39,15.43,978770.0,14.2486,14.2486,14.1474,14.1842,978770.0
2016-12-02 11:50:00,15.43,15.43,15.35,15.39,493120.0,14.1842,14.1842,14.1107,14.1474,493120.0
2016-12-02 12:00:00,15.38,15.42,15.35,15.38,343021.0,14.1383,14.175,14.1107,14.1383,343021.0
2016-12-02 12:10:00,15.39,15.42,15.37,15.4,287415.0,14.1474,14.175,14.1291,14.1566,287415.0
2016-12-02 12:20:00,15.41,15.41,15.36,15.4,342091.0,14.1658,14.1658,14.1199,14.1566,342091.0
2016-12-02 12:30:00,15.4,15.4,15.3,15.31,409430.0,14.1566,14.1566,14.0647,14.0739,409430.0
2016-12-02 12:40:00,15.31,15.39,15.3,15.38,301115.0,14.0739,14.1474,14.0647,14.1383,301115.0
2016-12-02 12:50:00,15.38,15.41,15.37,15.38,400433.0,14.1383,14.1658,14.1291,14.1383,400433.0
2016-12-02 13:00:00,15.38,15.43,15.37,15.43,407454.0,14.1383,14.1842,14.1291,14.1842,407454.0
2016-12-02 13:10:00,15.43,15.44,15.35,15.4,402804.0,14.1842,14.1934,14.1107,14.1566,402804.0
2016-12-02 13:20:00,15.4,15.45,15.38,15.45,381057.0,14.1566,14.2026,14.1383,14.2026,381057.0
2016-12-02 13:30:00,15.44,15.5,15.42,15.5,548467.0,14.1934,14.2486,14.175,14.2486,548467.0
2016-12-02 13:40:00,15.49,15.55,15.48,15.53,546526.0,14.2394,14.2945,14.2302,14.2761,546526.0
2016-12-02 13:50:00,15.53,15.54,15.46,15.47,352949.0,14.2761,14.2853,14.2118,14.221,352949.0
2016-12-02 14:00:00,15.47,15.51,15.43,15.43,611135.0,14.221,14.2578,14.1842,14.1842,611135.0
2016-12-02 14:10:00,15.44,15.48,15.44,15.46,430909.0,14.1934,14.2302,14.1934,14.2118,430909.0
2016-12-02 14:20:00,15.47,15.47,15.43,15.46,419998.0,14.221,14.221,14.1842,14.2118,419998.0
2016-12-02 14:30:00,15.46,15.46,15.42,15.44,313964.0,14.2118,14.2118,14.175,14.1934,313964.0
2016-12-02 14:40:00,15.43,15.46,15.4,15.45,467517.0,14.1842,14.2118,14.1566,14.2026,467517.0
2016-12-02 14:50:00,15.45,15.48,15.44,15.46,281710.0,14.2026,14.2302,14.1934,14.2118,281710.0
2016-12-02 15:00:00,15.46,15.49,15.43,15.46,520751.0,14.2118,14.2394,14.1842,14.2118,520751.0
2016-12-02 15:10:00,15.45,15.46,15.39,15.42,658825.0,14.2026,14.2118,14.1474,14.175,658825.0
2016-12-02 15:20:00,15.42,15.43,15.39,15.42,452637.0,14.175,14.1842,14.1474,14.175,452637.0
2016-12-02 15:30:00,15.42,15.45,15.4,15.43,577751.0,14.175,14.2026,14.1566,14.1842,577751.0
2016-12-02 15:40:00,15.43,15.45,15.41,15.44,873333.0,14.1842,14.2026,14.1658,14.1934,873333.0
2016-12-02 15:50:00,15.43,15.47,15.41,15.42,2057873.0,14.1842,14.221,14.1658,14.175,2057873.0
2016-12-05 09:30:00,15.8,15.81,15.68,15.78,2113697.0,14.5243,14.5335,14.414,14.506,2113697.0
2016-12-05 09:40:00,15.78,15.87,15.7,15.72,1662907.0,14.506,14.5887,14.4324,14.4508,1662907.0
2016-12-05 09:50:00,15.73,15.8,15.69,15.79,861817.0,14.46,14.5243,14.4232,14.5152,861817.0
2016-12-05 10:00:00,15.79,15.82,15.57,15.57,1336719.0,14.5152,14.5427,14.3129,14.3129,1336719.0
2016-12-05 10:10:00,15.57,15.65,15.53,15.6,1248727.0,14.3129,14.3865,14.2761,14.3405,1248727.0
2016-12-05 10:20:00,15.59,15.63,15.53,15.6,722958.0,14.3313,14.3681,14.2761,14.3405,722958.0
2016-12-05 10:30:00,15.6,15.64,15.57,15.61,848706.0,14.3405,14.3773,14.3129,14.3497,848706.0
2016-12-05 10:40:00,15.61,15.7,15.6,15.67,888623.0,14.3497,14.4324,14.3405,14.4048,888623.0
2016-12-05 10:50:00,15.67,15.68,15.58,15.66,656511.0,14.4048,14.414,14.3221,14.3956,656511.0
2016-12-05 11:00:00,15.66,15.7,15.61,15.63,544762.0,14.3956,14.4324,14.3497,14.3681,544762.0
2016-12-05 11:10:00,15.63,15.77,15.58,15.76,912708.0,14.3681,14.4968,14.3221,14.4876,912708.0
2016-12-05 11:20:00,15.77,15.8,15.74,15.78,1177736.0,14.4968,14.5243,14.4692,14.506,1177736.0
2016-12-05 11:30:00,15.78,15.79,15.74,15.77,435709.0,14.506,14.5152,14.4692,14.4968,435709.0
2016-12-05 11:40:00,15.77,15.81,15.71,15.79,703994.0,14.4968,14.5335,14.4416,14.5152,703994.0
2016-12-05 11:50:00,15.79,15.81,15.73,15.76,595424.0,14.5152,14.5335,14.46,14.4876,595424.0
2016-12-05 12:00:00,15.77,15.79,15.71,15.73,362473.0,14.4968,14.5152,14.4416,14.46,362473.0
2016-12-05 12:10:00,15.73,15.79,15.67,15.79,732798.0,14.46,14.5152,14.4048,14.5152,732798.0
2016-12-05 12:20:00,15.79,15.81,15.73,15.81,705414.0,14.5152,14.5335,14.46,14.5335,705414.0
2016-12-05 12:30:00,15.81,15.83,15.79,15.83,616736.0,14.5335,14.5519,14.5152,14.5519,616736.0
2016-12-05 12:40:00,15.83,15.88,15.81,15.85,713209.0,14.5519,14.5979,14.5335,14.5703,713209.0
2016-12-05 12:50:00,15.85,15.93,15.84,15.89,1673469.0,14.5703,14.6438,14.5611,14.6071,1673469.0
2016-12-05 13:00:00,15.89,15.9,15.85,15.89,383447.0,14.6071,14.6163,14.5703,14.6071,383447.0
2016-12-05 13:10:00,15.89,15.99,15.88,15.95,1110922.0,14.6071,14.699,14.5979,14.6622,1110922.0
2016-12-05 13:20:00,15.94,15.97,15.92,15.95,536547.0,14.653,14.6806,14.6347,14.6622,536547.0
2016-12-05 13:30:00,15.94,15.99,15.92,15.93,484126.0,14.653,14.699,14.6347,14.6438,484126.0
2016-12-05 13:40:00,15.93,15.96,15.93,15.95,424859.0,14.6438,14.6714,14.6438,14.6622,424859.0
2016-12-05 13:50:00,15.95,15.96,15.91,15.93,548170.0,14.6622,14.6714,14.6255,14.6438,548170.0
2016-12-05 14:00:00,15.93,15.96,15.86,15.94,823626.0,14.6438,14.6714,14.5795,14.653,823626.0
2016-12-05 14:10:00,15.94,15.94,15.83,15.85,786185.0,14.653,14.653,14.5519,14.5703,786185.0
2016-12-05 14:20:00,15.85,15.86,15.82,15.82,402704.0,14.5703,14.5795,14.5427,14.5427,402704.0
2016-12-05 14:30:00,15.82,15.86,15.8,15.83,471113.0,14.5427,14.5795,14.5243,14.5519,471113.0
2016-12-05 14:40:00,15.84,15.86,15.81,15.84,290931.0,14.5611,14.5795,14.5335,14.5611,290931.0
2016-12-05 14:50:00,15.84,15.88,15.83,15.86,496398.0,14.5611,14.5979,14.5519,14.5795,496398.0
2016-12-05 15:00:00,15.86,15.87,15.83,15.84,604819.0,14.5795,14.5887,14.5519,14.5611,604819.0
2016-12-05 15:10:00,15.84,15.85,15.8,15.83,460507.0,14.5611,14.5703,14.5243,14.5519,460507.0
2016-12-05 15:20:00,15.83,15.86,15.81,15.85,432030.0,14.5519,14.5795,14.5335,14.5703,432030.0
2016-12-05 15:30:00,15.85,15.88,15.82,15.87,1421636.0,14.5703,14.5979,14.5427,14.5887,1421636.0
2016-12-05 15:40:00,15.87,15.9,15.86,15.89,677952.0,14.5887,14.6163,14.5795,14.6071,677952.0
2016-12-05 15:50:00,15.89,15.91,15.85,15.87,1695369.0,14.6071,14.6255,14.5703,14.5887,1695369.0
2016-12-06 09:30:00,15.63,15.74,15.6,15.68,1519975.0,14.3681,14.4692,14.3405,14.414,1519975.0
2016-12-06 09:40:00,15.68,15.85,15.67,15.84,1178125.0,14.414,14.5703,14.4048,14.5611,1178125.0
2016-12-06 09:50:00,15.85,15.88,15.68,15.72,1101870.0,14.5703,14.5979,14.414,14.4508,1101870.0
2016-12-06 10:00:00,15.72,15.78,15.72,15.75,845331.0,14.4508,14.506,14.4508,14.4784,845331.0
2016-12-06 10:10:00,15.75,15.76,15.61,15.72,857096.0,14.4784,14.4876,14.3497,14.4508,857096.0
2016-12-06 10:20:00,15.71,15.74,15.66,15.69,432269.0,14.4416,14.4692,14.3956,14.4232,432269.0
2016-12-06 10:30:00,15.69,15.78,15.69,15.76,714368.0,14.4232,14.506,14.4232,14.4876,714368.0
2016-12-06 10:40:00,15.76,15.78,15.7,15.73,499186.0,14.4876,14.506,14.4324,14.46,499186.0
2016-12-06 10:50:00,15.73,15.77,15.71,15.77,401240.0,14.46,14.4968,14.4416,14.4968,401240.0
2016-12-06 11:00:00,15.76,15.83,15.72,15.82,465665.0,14.4876,14.5519,14.4508,14.5427,465665.0
2016-12-06 11:10:00,15.82,15.87,15.79,15.81,515138.0,14.5427,14.5887,14.5152,14.5335,515138.0
2016-12-06 11:20:00,15.82,15.84,15.77,15.79,394236.0,14.5427,14.5611,14.4968,14.5152,394236.0
2016-12-06 11:30:00,15.78,15.82,15.76,15.82,279132.0,14.506,14.5427,14.4876,14.5427,279132.0
2016-12-06 11:40:00,15.82,15.82,15.78,15.79,506919.0,14.5427,14.5427,14.506,14.5152,506919.0
2016-12-06 11:50:00,15.79,15.88,15.78,15.85,470953.0,14.5152,14.5979,14.506,14.5703,470953.0
2016-12-06 12:00:00,15.85,15.88,15.81,15.86,380764.0,14.5703,14.5979,14.5335,14.5795,380764.0
2016-12-06 12:10:00,15.87,15.89,15.82,15.86,325770.0,14.5887,14.6071,14.5427,14.5795,325770.0
2016-12-06 12:20:00,15.86,15.93,15.85,15.92,366879.0,14.5795,14.6438,14.5703,14.6347,366879.0
2016-12-06 12:30:00,15.93,15.94,15.91,15.92,235534.0,14.6438,14.653,14.6255,14.6347,235534.0
2016-12-06 12:40:00,15.92,15.95,15.91,15.91,284485.0,14.6347,14.6622,14.6255,14.6255,284485.0
2016-12-06 12:50:00,15.92,15.95,15.87,15.95,284709.0,14.6347,14.6622,14.5887,14.6622,284709.0
2016-12-06 13:00:00,15.95,15.96,15.87,15.87,469744.0,14.6622,14.6714,14.5887,14.5887,469744.0
2016-12-06 13:10:00,15.87,15.94,15.87,15.92,261109.0,14.5887,14.653,14.5887,14.6347,261109.0
2016-12-06 13:20:00,15.92,15.95,15.89,15.94,311073.0,14.6347,14.6622,14.6071,14.653,311073.0
2016-12-06 13:30:00,15.93,15.95,15.92,15.95,254203.0,14.6438,14.6622,14.6347,14.6622,254203.0
2016-12-06 13:40:00,15.94,15.95,15.91,15.92,244593.0,14.653,14.6622,14.6255,14.6347,244593.0
2016-12-06 13:50:00,15.91,15.93,15.89,15.91,161245.0,14.6255,14.6438,14.6071,14.6255,161245.0
2016-12-06 14:00:00,15.91,15.96,15.89,15.94,569092.0,14.6255,14.6714,14.6071,14.653,569092.0
2016-12-06 14:10:00,15.94,15.95,15.86,15.87,798188.0,14.653,14.6622,14.5795,14.5887,798188.0
2016-12-06 14:20:00,15.86,15.87,15.79,15.84,766882.0,14.5795,14.5887,14.5152,14.5611,766882.0
2016-12-06 14:30:00,15.84,15.86,15.79,15.79,700224.0,14.5611,14.5795,14.5152,14.5152,700224.0
2016-12-06 14:40:00,15.79,15.8,15.75,15.77,426408.0,14.5152,14.5243,14.4784,14.4968,426408.0
2016-12-06 14:50:00,15.77,15.8,15.75,15.79,335025.0,14.4968,14.5243,14.4784,14.5152,335025.0
2016-12-06 15:00:00,15.79,15.8,15.74,15.75,393987.0,14.5152,14.5243,14.4692,14.4784,393987.0
2016-12-06 15:10:00,15.75,15.76,15.66,15.73,728191.0,14.4784,14.4876,14.3956,14.46,728191.0
2016-12-06 15:20:00,15.73,15.77,15.71,15.73,418843.0,14.46,14.4968,14.4416,14.46,418843.0
2016-12-06 15:30:00,15.73,15.8,15.72,15.79,522725.0,14.46,14.5243,14.4508,14.5152,522725.0
2016-12-06 15:40:00,15.79,15.86,15.77,15.86,579853.0,14.5152,14.5795,14.4968,14.5795,579853.0
2016-12-06 15:50:00,15.86,15.91,15.79,15.88,2261858.0,14.5795,14.6255,14.5152,14.5979,2261858.0
2016-12-07 09:30:00,16.0,16.08,15.84,15.89,1959964.0,14.7082,14.7817,14.5611,14.6071,1959964.0
2016-12-07 09:40:00,15.88,15.89,15.76,15.77,1128318.0,14.5979,14.6071,14.4876,14.4968,1128318.0
2016-12-07 09:50:00,15.76,15.82,15.65,15.72,1769661.0,14.4876,14.5427,14.3865,14.4508,1769661.0
2016-12-07 10:00:00,15.72,15.78,15.67,15.74,1110990.0,14.4508,14.506,14.4048,14.4692,1110990.0
2016-12-07 10:10:00,15.74,15.76,15.65,15.7,840955.0,14.4692,14.4876,14.3865,14.4324,840955.0
2016-12-07 10:20:00,15.71,15.76,15.69,15.73,544341.0,14.4416,14.4876,14.4232,14.46,544341.0
2016-12-07 10:30:00,15.73,15.76,15.53,15.55,1505086.0,14.46,14.4876,14.2761,14.2945,1505086.0
2016-12-07 10:40:00,15.56,15.61,15.54,15.58,457539.0,14.3037,14.3497,14.2853,14.3221,457539.0
2016-12-07 10:50:00,15.58,15.64,15.54,15.59,805761.0,14.3221,14.3773,14.2853,14.3313,805761.0
2016-12-07 11:00:00,15.59,15.59,15.51,15.54,602629.0,14.3313,14.3313,14.2578,14.2853,602629.0
2016-12-07 11:10:00,15.55,15.59,15.52,15.55,506217.0,14.2945,14.3313,14.267,14.2945,506217.0
2016-12-07 11:20:00,15.55,15.6,15.54,15.56,317122.0,14.2945,14.3405,14.2853,14.3037,317122.0
2016-12-07 11:30:00,15.56,15.59,15.51,15.52,425274.0,14.3037,14.3313,14.2578,14.267,425274.0
2016-12-07 11:40:00,15.53,15.53,15.42,15.46,1055156.0,14.2761,14.2761,14.175,14.2118,1055156.0
2016-12-07 11:50:00,15.46,15.51,15.42,15.43,784103.0,14.2118,14.2578,14.175,14.1842,784103.0
2016-12-07 12:00:00,15.43,15.47,15.41,15.47,554033.0,14.1842,14.221,14.1658,14.221,554033.0
2016-12-07 12:10:00,15.47,15.47,15.3,15.34,1446193.0,14.221,14.221,14.0647,14.1015,1446193.0
2016-12-07 12:20:00,15.35,15.41,15.34,15.41,771276.0,14.1107,14.1658,14.1015,14.1658,771276.0
2016-12-07 12:30:00,15.4,15.43,15.38,15.39,387715.0,14.1566,14.1842,14.1383,14.1474,387715.0
2016-12-07 12:40:00,15.4,15.42,15.36,15.37,395382.0,14.1566,14.175,14.1199,14.1291,395382.0
2016-12-07 12:50:00,15.37,15.47,15.36,15.45,715177.0,14.1291,14.221,14.1199,14.2026,715177.0
2016-12-07 13:00:00,15.45,15.52,15.42,15.51,820822.0,14.2026,14.267,14.175,14.2578,820822.0
2016-12-07 13:10:00,15.51,15.55,15.47,15.52,701577.0,14.2578,14.2945,14.221,14.267,701577.0
2016-12-07 13:20:00,15.53,15.59,15.5,15.53,922866.0,14.2761,14.3313,14.2486,14.2761,922866.0
2016-12-07 13:30:00,15.53,15.56,15.5,15.54,438096.0,14.2761,14.3037,14.2486,14.2853,438096.0
2016-12-07 13:40:00,15.54,15.56,15.51,15.53,531635.0,14.2853,14.3037,14.2578,14.2761,531635.0
2016-12-07 13:50:00,15.52,15.56,15.51,15.52,705259.0,14.267,14.3037,14.2578,14.267,705259.0
2016-12-07 14:00:00,15.52,15.53,15.43,15.44,745417.0,14.267,14.2761,14.1842,14.1934,745417.0
2016-12-07 14:10:00,15.44,15.46,15.4,15.44,653998.0,14.1934,14.2118,14.1566,14.1934,653998.0
2016-12-07 14:20:00,15.43,15.44,15.29,15.32,1351785.0,14.1842,14.1934,14.0555,14.0831,1351785.0
2016-12-07 14:30:00,15.32,15.36,15.31,15.35,862426.0,14.0831,14.1199,14.0739,14.1107,862426.0
2016-12-07 14:40:00,15.35,15.35,15.21,15.22,1064684.0,14.1107,14.1107,13.982,13.9912,1064684.0
2016-12-07 14:50:00,15.22,15.26,15.18,15.25,858027.0,13.9912,14.0279,13.9544,14.0188,858027.0
2016-12-07 15:00:00,15.25,15.28,15.21,15.26,959028.0,14.0188,14.0463,13.982,14.0279,959028.0
2016-12-07 15:10:00,15.26,15.32,15.25,15.3,639930.0,14.0279,14.0831,14.0188,14.0647,639930.0
2016-12-07 15:20:00,15.3,15.39,15.28,15.36,780806.0,14.0647,14.1474,14.0463,14.1199,780806.0
2016-12-07 15:30:00,15.35,15.44,15.34,15.39,901771.0,14.1107,14.1934,14.1015,14.1474,901771.0
2016-12-07 15:40:00,15.39,15.43,15.38,15.39,955097.0,14.1474,14.1842,14.1383,14.1474,955097.0
2016-12-07 15:50:00,15.39,15.44,15.39,15.42,2961785.0,14.1474,14.1934,14.1474,14.175,2961785.0
2016-12-08 09:30:00,15.64,15.77,15.6,15.6,1948597.0,14.3773,14.4968,14.3405,14.3405,1948597.0
2016-12-08 09:40:00,15.61,15.75,15.6,15.66,1003495.0,14.3497,14.4784,14.3405,14.3956,1003495.0
2016-12-08 09:50:00,15.66,15.68,15.52,15.58,1106058.0,14.3956,14.414,14.267,14.3221,1106058.0
2016-12-08 10:00:00,15.59,15.59,15.46,15.49,1171845.0,14.3313,14.3313,14.2118,14.2394,1171845.0
2016-12-08 10:10:00,15.49,15.59,15.45,15.57,672426.0,14.2394,14.3313,14.2026,14.3129,672426.0
2016-12-08 10:20:00,15.57,15.61,15.53,15.57,543739.0,14.3129,14.3497,14.2761,14.3129,543739.0
2016-12-08 10:30:00,15.57,15.66,15.57,15.66,703516.0,14.3129,14.3956,14.3129,14.3956,703516.0
2016-12-08 10:40:00,15.66,15.66,15.52,15.57,477456.0,14.3956,14.3956,14.267,14.3129,477456.0
2016-12-08 10:50:00,15.57,15.61,15.54,15.6,260890.0,14.3129,14.3497,14.2853,14.3405,260890.0
2016-12-08 11:00:00,15.6,15.6,15.54,15.54,383769.0,14.3405,14.3405,14.2853,14.2853,383769.0
2016-12-08 11:10:00,15.54,15.55,15.4,15.41,580527.0,14.2853,14.2945,14.1566,14.1658,580527.0
2016-12-08 11:20:00,15.4,15.46,15.37,15.41,526720.0,14.1566,14.2118,14.1291,14.1658,526720.0
2016-12-08 11:30:00,15.41,15.41,15.28,15.28,813107.0,14.1658,14.1658,14.0463,14.0463,813107.0
2016-12-08 11:40:00,15.29,15.42,15.29,15.42,611407.0,14.0555,14.175,14.0555,14.175,611407.0
2016-12-08 11:50:00,15.42,15.49,15.41,15.45,297159.0,14.175,14.2394,14.1658,14.2026,297159.0
2016-12-08 12:00:00,15.46,15.51,15.45,15.48,298513.0,14.2118,14.2578,14.2026,14.2302,298513.0
2016-12-08 12:10:00,15.48,15.48,15.43,15.48,229451.0,14.2302,14.2302,14.1842,14.2302,229451.0
2016-12-08 12:20:00,15.49,15.54,15.48,15.48,334732.0,14.2394,14.2853,14.2302,14.2302,334732.0
2016-12-08 12:30:00,15.49,15.54,15.47,15.51,204882.0,14.2394,14.2853,14.221,14.2578,204882.0
2016-12-08 12:40:00,15.51,15.58,15.5,15.56,286214.0,14.2578,14.3221,14.2486,14.3037,286214.0
2016-12-08 12:50:00,15.56,15.61,15.54,15.61,404483.0,14.3037,14.3497,14.2853,14.3497,404483.0
2016-12-08 13:00:00,15.61,15.65,15.6,15.65,404661.0,14.3497,14.3865,14.3405,14.3865,404661.0
2016-12-08 13:10:00,15.65,15.65,15.58,15.61,443657.0,14.3865,14.3865,14.3221,14.3497,443657.0
2016-12-08 13:20:00,15.61,15.64,15.6,15.61,402472.0,14.3497,14.3773,14.3405,14.3497,402472.0
2016-12-08 13:30:00,15.61,15.63,15.58,15.63,475632.0,14.3497,14.3681,14.3221,14.3681,475632.0
2016-12-08 13:40:00,15.63,15.69,15.61,15.68,716771.0,14.3681,14.4232,14.3497,14.414,716771.0
2016-12-08 13:50:00,15.68,15.74,15.67,15.7,881903.0,14.414,14.4692,14.4048,14.4324,881903.0
2016-12-08 14:00:00,15.7,15.75,15.68,15.73,657552.0,14.4324,14.4784,14.414,14.46,657552.0
2016-12-08 14:10:00,15.73,15.76,15.66,15.66,529515.0,14.46,14.4876,14.3956,14.3956,529515.0
2016-12-08 14:20:00,15.66,15.7,15.63,15.66,529644.0,14.3956,14.4324,14.3681,14.3956,529644.0
2016-12-08 14:30:00,15.66,15.7,15.58,15.6,703143.0,14.3956,14.4324,14.3221,14.3405,703143.0
2016-12-08 14:40:00,15.6,15.64,15.57,15.59,435069.0,14.3405,14.3773,14.3129,14.3313,435069.0
2016-12-08 14:50:00,15.59,15.63,15.54,15.57,1114459.0,14.3313,14.3681,14.2853,14.3129,1114459.0
2016-12-08 15:00:00,15.58,15.58,15.48,15.53,444633.0,14.3221,14.3221,14.2302,14.2761,444633.0
2016-12-08 15:10:00,15.54,15.61,15.51,15.6,596962.0,14.2853,14.3497,14.2578,14.3405,596962.0
2016-12-08 15:20:00,15.6,15.63,15.56,15.59,597453.0,14.3405,14.3681,14.3037,14.3313,597453.0
2016-12-08 15:30:00,15.59,15.62,15.56,15.6,589209.0,14.3313,14.3589,14.3037,14.3405,589209.0
2016-12-08 15:40:00,15.6,15.63,15.54,15.57,1264026.0,14.3405,14.3681,14.2853,14.3129,1264026.0
2016-12-08 15:50:00,15.57,15.61,15.53,15.6,2294949.0,14.3129,14.3497,14.2761,14.3405,2294949.0
2016-12-09 09:30:00,15.81,16.08,15.8,15.93,3122518.0,14.5335,14.7817,14.5243,14.6438,3122518.0
2016-12-09 09:40:00,15.93,16.02,15.86,15.99,1642872.0,14.6438,14.7266,14.5795,14.699,1642872.0
2016-12-09 09:50:00,15.98,16.01,15.86,15.87,973854.0,14.6898,14.7174,14.5795,14.5887,973854.0
2016-12-09 10:00:00,15.87,15.94,15.86,15.93,771593.0,14.5887,14.653,14.5795,14.6438,771593.0
2016-12-09 10:10:00,15.92,15.94,15.82,15.87,622219.0,14.6347,14.653,14.5427,14.5887,622219.0
2016-12-09 10:20:00,15.87,15.88,15.75,15.76,922871.0,14.5887,14.5979,14.4784,14.4876,922871.0
2016-12-09 10:30:00,15.76,15.85,15.72,15.81,1089084.0,14.4876,14.5703,14.4508,14.5335,1089084.0
2016-12-09 10:40:00,15.81,15.87,15.78,15.83,649847.0,14.5335,14.5887,14.506,14.5519,649847.0
2016-12-09 10:50:00,15.83,15.85,15.77,15.79,345344.0,14.5519,14.5703,14.4968,14.5152,345344.0
2016-12-09 11:00:00,15.8,15.81,15.72,15.74,530032.0,14.5243,14.5335,14.4508,14.4692,530032.0
2016-12-09 11:10:00,15.74,15.75,15.67,15.73,611233.0,14.4692,14.4784,14.4048,14.46,611233.0
2016-12-09 11:20:00,15.73,15.76,15.68,15.75,463539.0,14.46,14.4876,14.414,14.4784,463539.0
2016-12-09 11:30:00,15.75,15.76,15.7,15.72,546535.0,14.4784,14.4876,14.4324,14.4508,546535.0
2016-12-09 11:40:00,15.72,15.73,15.68,15.72,351030.0,14.4508,14.46,14.414,14.4508,351030.0
2016-12-09 11:50:00,15.72,15.73,15.63,15.63,480090.0,14.4508,14.46,14.3681,14.3681,480090.0
2016-12-09 12:00:00,15.64,15.67,15.62,15.63,390171.0,14.3773,14.4048,14.3589,14.3681,390171.0
2016-12-09 12:10:00,15.63,15.64,15.56,15.59,548218.0,14.3681,14.3773,14.3037,14.3313,548218.0
2016-12-09 12:20:00,15.6,15.65,15.59,15.61,553171.0,14.3405,14.3865,14.3313,14.3497,553171.0
2016-12-09 12:30:00,15.62,15.7,15.6,15.69,521106.0,14.3589,14.4324,14.3405,14.4232,521106.0
2016-12-09 12:40:00,15.68,15.72,15.67,15.72,277966.0,14.414,14.4508,14.4048,14.4508,277966.0
2016-12-09 12:50:00,15.72,15.73,15.68,15.69,327130.0,14.4508,14.46,14.414,14.4232,327130.0
2016-12-09 13:00:00,15.69,15.75,15.68,15.75,414674.0,14.4232,14.4784,14.414,14.4784,414674.0
2016-12-09 13:10:00,15.75,15.76,15.72,15.73,444771.0,14.4784,14.4876,14.4508,14.46,444771.0
2016-12-09 13:20:00,15.73,15.74,15.69,15.7,242553.0,14.46,14.4692,14.4232,14.4324,242553.0
2016-12-09 13:30:00,15.71,15.76,15.69,15.74,253210.0,14.4416,14.4876,14.4232,14.4692,253210.0
2016-12-09 13:40:00,15.75,15.76,15.72,15.74,259883.0,14.4784,14.4876,14.4508,14.4692,259883.0
2016-12-09 13:50:00,15.73,15.76,15.72,15.75,368717.0,14.46,14.4876,14.4508,14.4784,368717.0
2016-12-09 14:00:00,15.75,15.81,15.74,15.79,456623.0,14.4784,14.5335,14.4692,14.5152,456623.0
2016-12-09 14:10:00,15.79,15.82,15.78,15.79,570026.0,14.5152,14.5427,14.506,14.5152,570026.0
2016-12-09 14:20:00,15.79,15.8,15.74,15.75,355212.0,14.5152,14.5243,14.4692,14.4784,355212.0
2016-12-09 14:30:00,15.76,15.76,15.7,15.7,389234.0,14.4876,14.4876,14.4324,14.4324,389234.0
2016-12-09 14:40:00,15.7,15.73,15.68,15.72,338599.0,14.4324,14.46,14.414,14.4508,338599.0
2016-12-09 14:50:00,15.71,15.77,15.7,15.76,231195.0,14.4416,14.4968,14.4324,14.4876,231195.0
2016-12-09 15:00:00,15.76,15.76,15.74,15.75,286449.0,14.4876,14.4876,14.4692,14.4784,286449.0
2016-12-09 15:10:00,15.75,15.78,15.74,15.77,547607.0,14.4784,14.506,14.4692,14.4968,547607.0
2016-12-09 15:20:00,15.77,15.79,15.76,15.78,636931.0,14.4968,14.5152,14.4876,14.506,636931.0
2016-12-09 15:30:00,15.78,15.79,15.73,15.75,453419.0,14.506,14.5152,14.46,14.4784,453419.0
2016-12-09 15:40:00,15.75,15.76,15.73,15.74,406769.0,14.4784,14.4876,14.46,14.4692,406769.0
2016-12-09 15:50:00,15.74,15.75,15.72,15.75,1438896.0,14.4692,14.4784,14.4508,14.4784,1438896.0
2016-12-12 09:30:00,15.94,15.96,15.72,15.8,1715048.0,14.653,14.6714,14.4508,14.5243,1715048.0
2016-12-12 09:40:00,15.8,15.82,15.71,15.79,917687.0,14.5243,14.5427,14.4416,14.5152,917687.0
2016-12-12 09:50:00,15.78,15.79,15.69,15.7,826421.0,14.506,14.5152,14.4232,14.4324,826421.0
2016-12-12 10:00:00,15.7,15.72,15.61,15.63,662036.0,14.4324,14.4508,14.3497,14.3681,662036.0
2016-12-12 10:10:00,15.63,15.64,15.5,15.53,1104437.0,14.3681,14.3773,14.2486,14.2761,1104437.0
2016-12-12 10:20:00,15.53,15.6,15.51,15.59,821530.0,14.2761,14.3405,14.2578,14.3313,821530.0
2016-12-12 10:30:00,15.59,15.65,15.58,15.63,560352.0,14.3313,14.3865,14.3221,14.3681,560352.0
2016-12-12 10:40:00,15.63,15.65,15.54,15.56,580016.0,14.3681,14.3865,14.2853,14.3037,580016.0
2016-12-12 10:50:00,15.56,15.56,15.45,15.54,800521.0,14.3037,14.3037,14.2026,14.2853,800521.0
2016-12-12 11:00:00,15.53,15.62,15.53,15.61,401677.0,14.2761,14.3589,14.2761,14.3497,401677.0
2016-12-12 11:10:00,15.61,15.66,15.6,15.6,390963.0,14.3497,14.3956,14.3405,14.3405,390963.0
2016-12-12 11:20:00,15.61,15.61,15.54,15.56,532449.0,14.3497,14.3497,14.2853,14.3037,532449.0
2016-12-12 11:30:00,15.55,15.58,15.45,15.46,438373.0,14.2945,14.3221,14.2026,14.2118,438373.0
2016-12-12 11:40:00,15.46,15.48,15.39,15.43,795767.0,14.2118,14.2302,14.1474,14.1842,795767.0
2016-12-12 11:50:00,15.43,15.45,15.38,15.42,378619.0,14.1842,14.2026,14.1383,14.175,378619.0
2016-12-12 12:00:00,15.42,15.42,15.24,15.27,1443983.0,14.175,14.175,14.0096,14.0371,1443983.0
2016-12-12 12:10:00,15.28,15.46,15.28,15.42,992110.0,14.0463,14.2118,14.0463,14.175,992110.0
2016-12-12 12:20:00,15.43,15.48,15.39,15.47,424594.0,14.1842,14.2302,14.1474,14.221,424594.0
2016-12-12 12:30:00,15.48,15.53,15.47,15.51,358233.0,14.2302,14.2761,14.221,14.2578,358233.0
2016-12-12 12:40:00,15.5,15.51,15.41,15.42,462789.0,14.2486,14.2578,14.1658,14.175,462789.0
2016-12-12 12:50:00,15.43,15.47,15.42,15.45,232788.0,14.1842,14.221,14.175,14.2026,232788.0
2016-12-12 13:00:00,15.46,15.46,15.42,15.43,214315.0,14.2118,14.2118,14.175,14.1842,214315.0
2016-12-12 13:10:00,15.42,15.45,15.4,15.45,328484.0,14.175,14.2026,14.1566,14.2026,328484.0
2016-12-12 13:20:00,15.44,15.45,15.38,15.44,306681.0,14.1934,14.2026,14.1383,14.1934,306681.0
2016-12-12 13:30:00,15.44,15.46,15.42,15.45,313275.0,14.1934,14.2118,14.175,14.2026,313275.0
2016-12-12 13:40:00,15.45,15.49,15.44,15.49,390836.0,14.2026,14.2394,14.1934,14.2394,390836.0
2016-12-12 13:50:00,15.49,15.55,15.46,15.54,366534.0,14.2394,14.2945,14.2118,14.2853,366534.0
2016-12-12 14:00:00,15.54,15.55,15.5,15.52,376773.0,14.2853,14.2945,14.2486,14.267,376773.0
2016-12-12 14:10:00,15.52,15.55,15.49,15.49,290261.0,14.267,14.2945,14.2394,14.2394,290261.0
2016-12-12 14:20:00,15.5,15.52,15.46,15.47,319741.0,14.2486,14.267,14.2118,14.221,319741.0
2016-12-12 14:30:00,15.47,15.51,15.46,15.48,262301.0,14.221,14.2578,14.2118,14.2302,262301.0
2016-12-12 14:40:00,15.47,15.49,15.41,15.41,457814.0,14.221,14.2394,14.1658,14.1658,457814.0
2016-12-12 14:50:00,15.41,15.45,15.39,15.44,336551.0,14.1658,14.2026,14.1474,14.1934,336551.0
2016-12-12 15:00:00,15.44,15.45,15.38,15.38,231055.0,14.1934,14.2026,14.1383,14.1383,231055.0
2016-12-12 15:10:00,15.39,15.4,15.35,15.37,389105.0,14.1474,14.1566,14.1107,14.1291,389105.0
2016-12-12 15:20:00,15.37,15.39,15.35,15.36,355598.0,14.1291,14.1474,14.1107,14.1199,355598.0
2016-12-12 15:30:00,15.36,15.37,15.31,15.34,569045.0,14.1199,14.1291,14.0739,14.1015,569045.0
2016-12-12 15:40:00,15.34,15.4,15.33,15.4,759925.0,14.1015,14.1566,14.0923,14.1566,759925.0
2016-12-12 15:50:00,15.4,15.4,15.35,15.37,2038466.0,14.1566,14.1566,14.1107,14.1291,2038466.0
2016-12-13 09:30:00,15.3,15.47,15.3,15.43,1142806.0,14.0647,14.221,14.0647,14.1842,1142806.0
2016-12-13 09:40:00,15.43,15.44,15.21,15.25,1121084.0,14.1842,14.1934,13.982,14.0188,1121084.0
2016-12-13 09:50:00,15.25,15.25,15.12,15.14,1521140.0,14.0188,14.0188,13.8992,13.9176,1521140.0
2016-12-13 10:00:00,15.14,15.14,15.01,15.04,1254526.0,13.9176,13.9176,13.7981,13.8257,1254526.0
2016-12-13 10:10:00,15.04,15.13,15.01,15.02,847047.0,13.8257,13.9084,13.7981,13.8073,847047.0
2016-12-13 10:20:00,15.02,15.03,14.92,14.93,1231423.0,13.8073,13.8165,13.7154,13.7246,1231423.0
2016-12-13 10:30:00,14.93,14.93,14.79,14.8,1557211.0,13.7246,13.7246,13.5959,13.6051,1557211.0
2016-12-13 10:40:00,14.8,14.82,14.59,14.6,2072959.0,13.6051,13.6235,13.412,13.4212,2072959.0
2016-12-13 10:50:00,14.61,14.62,14.52,14.6,2298985.0,13.4304,13.4396,13.3477,13.4212,2298985.0
2016-12-13 11:00:00,14.61,14.74,14.57,14.73,1457835.0,13.4304,13.5499,13.3937,13.5407,1457835.0
2016-12-13 11:10:00,14.72,14.73,14.63,14.67,854555.0,13.5315,13.5407,13.4488,13.4856,854555.0
2016-12-13 11:20:00,14.67,14.83,14.65,14.77,2561910.0,13.4856,13.6327,13.4672,13.5775,2561910.0
2016-12-13 11:30:00,14.77,14.8,14.75,14.77,757858.0,13.5775,13.6051,13.5591,13.5775,757858.0
2016-12-13 11:40:00,14.77,14.78,14.69,14.71,572061.0,13.5775,13.5867,13.504,13.5223,572061.0
2016-12-13 11:50:00,14.71,14.76,14.7,14.75,344200.0,13.5223,13.5683,13.5132,13.5591,344200.0
2016-12-13 12:00:00,14.74,14.89,14.74,14.88,1532388.0,13.5499,13.6878,13.5499,13.6786,1532388.0
2016-12-13 12:10:00,14.88,15.05,14.87,15.03,1083502.0,13.6786,13.8349,13.6694,13.8165,1083502.0
2016-12-13 12:20:00,15.03,15.08,15.02,15.04,678049.0,13.8165,13.8625,13.8073,13.8257,678049.0
2016-12-13 12:30:00,15.04,15.07,15.01,15.04,494149.0,13.8257,13.8533,13.7981,13.8257,494149.0
2016-12-13 12:40:00,15.04,15.11,15.02,15.08,400957.0,13.8257,13.8901,13.8073,13.8625,400957.0
2016-12-13 12:50:00,15.08,15.13,15.07,15.08,309180.0,13.8625,13.9084,13.8533,13.8625,309180.0
2016-12-13 13:00:00,15.08,15.14,15.08,15.09,319318.0,13.8625,13.9176,13.8625,13.8717,319318.0
2016-12-13 13:10:00,15.09,15.17,15.08,15.16,403407.0,13.8717,13.9452,13.8625,13.936,403407.0
2016-12-13 13:20:00,15.15,15.18,15.14,15.16,269031.0,13.9268,13.9544,13.9176,13.936,269031.0
2016-12-13 13:30:00,15.16,15.16,15.05,15.07,491672.0,13.936,13.936,13.8349,13.8533,491672.0
2016-12-13 13:40:00,15.06,15.11,15.04,15.1,306421.0,13.8441,13.8901,13.8257,13.8809,306421.0
2016-12-13 13:50:00,15.1,15.13,15.09,15.11,214494.0,13.8809,13.9084,13.8717,13.8901,214494.0
2016-12-13 14:00:00,15.11,15.11,15.01,15.04,346410.0,13.8901,13.8901,13.7981,13.8257,346410.0
2016-12-13 14:10:00,15.04,15.05,14.96,14.98,422793.0,13.8257,13.8349,13.7522,13.7705,422793.0
2016-12-13 14:20:00,14.98,15.01,14.95,14.98,415982.0,13.7705,13.7981,13.743,13.7705,415982.0
2016-12-13 14:30:00,14.98,15.06,14.93,15.03,618616.0,13.7705,13.8441,13.7246,13.8165,618616.0
2016-12-13 14:40:00,15.02,15.03,14.99,15.03,619894.0,13.8073,13.8165,13.7797,13.8165,619894.0
2016-12-13 14:50:00,15.03,15.06,14.97,15.01,469264.0,13.8165,13.8441,13.7614,13.7981,469264.0
2016-12-13 15:00:00,15.01,15.03,14.99,15.02,303513.0,13.7981,13.8165,13.7797,13.8073,303513.0
2016-12-13 15:10:00,15.02,15.04,15.0,15.02,384624.0,13.8073,13.8257,13.7889,13.8073,384624.0
2016-12-13 15:20:00,15.02,15.02,14.99,15.0,303730.0,13.8073,13.8073,13.7797,13.7889,303730.0
2016-12-13 15:30:00,15.0,15.08,14.99,15.04,701307.0,13.7889,13.8625,13.7797,13.8257,701307.0
2016-12-13 15:40:00,15.05,15.09,15.04,15.05,682924.0,13.8349,13.8717,13.8257,13.8349,682924.0
2016-12-13 15:50:00,15.05,15.06,15.02,15.04,1656534.0,13.8349,13.8441,13.8073,13.8257,1656534.0
2016-12-14 09:30:00,14.93,14.94,14.66,14.67,1569934.0,13.7246,13.7338,13.4764,13.4856,1569934.0
2016-12-14 09:40:00,14.67,14.69,14.56,14.67,2499991.0,13.4856,13.504,13.3845,13.4856,2499991.0
2016-12-14 09:50:00,14.67,14.82,14.64,14.68,1181622.0,13.4856,13.6235,13.458,13.4948,1181622.0
2016-12-14 10:00:00,14.67,14.76,14.67,14.72,615692.0,13.4856,13.5683,13.4856,13.5315,615692.0
2016-12-14 10:10:00,14.72,14.98,14.72,14.93,1973204.0,13.5315,13.7705,13.5315,13.7246,1973204.0
2016-12-14 10:20:00,14.94,15.0,14.93,14.99,699909.0,13.7338,13.7889,13.7246,13.7797,699909.0
2016-12-14 10:30:00,14.99,15.14,14.98,15.03,1169097.0,13.7797,13.9176,13.7705,13.8165,1169097.0
2016-12-14 10:40:00,15.03,15.05,14.96,14.96,570849.0,13.8165,13.8349,13.7522,13.7522,570849.0
2016-12-14 10:50:00,14.96,15.02,14.93,14.99,571603.0,13.7522,13.8073,13.7246,13.7797,571603.0
2016-12-14 11:00:00,14.98,15.02,14.96,14.97,244401.0,13.7705,13.8073,13.7522,13.7614,244401.0
2016-12-14 11:10:00,14.96,15.01,14.93,14.96,273968.0,13.7522,13.7981,13.7246,13.7522,273968.0
2016-12-14 11:20:00,14.96,14.97,14.87,14.87,316048.0,13.7522,13.7614,13.6694,13.6694,316048.0
2016-12-14 11:30:00,14.87,14.91,14.86,14.89,240582.0,13.6694,13.7062,13.6602,13.6878,240582.0
2016-12-14 11:40:00,14.89,14.98,14.86,14.97,292747.0,13.6878,13.7705,13.6602,13.7614,292747.0
2016-12-14 11:50:00,14.97,15.0,14.94,14.95,353965.0,13.7614,13.7889,13.7338,13.743,353965.0
2016-12-14 12:00:00,14.95,14.97,14.91,14.96,369783.0,13.743,13.7614,13.7062,13.7522,369783.0
2016-12-14 12:10:00,14.96,15.02,14.96,15.01,295830.0,13.7522,13.8073,13.7522,13.7981,295830.0
2016-12-14 12:20:00,15.01,15.05,14.99,15.03,276930.0,13.7981,13.8349,13.7797,13.8165,276930.0
2016-12-14 12:30:00,15.03,15.03,14.98,15.01,263841.0,13.8165,13.8165,13.7705,13.7981,263841.0
2016-12-14 12:40:00,15.01,15.02,14.97,15.02,170057.0,13.7981,13.8073,13.7614,13.8073,170057.0
2016-12-14 12:50:00,15.01,15.02,14.97,14.99,208525.0,13.7981,13.8073,13.7614,13.7797,208525.0
2016-12-14 13:00:00,14.99,15.07,14.98,15.05,245545.0,13.7797,13.8533,13.7705,13.8349,245545.0
2016-12-14 13:10:00,15.04,15.09,15.03,15.08,169343.0,13.8257,13.8717,13.8165,13.8625,169343.0
2016-12-14 13:20:00,15.08,15.09,15.05,15.08,239308.0,13.8625,13.8717,13.8349,13.8625,239308.0
2016-12-14 13:30:00,15.08,15.09,15.04,15.06,214731.0,13.8625,13.8717,13.8257,13.8441,214731.0
2016-12-14 13:40:00,15.06,15.08,15.04,15.06,240897.0,13.8441,13.8625,13.8257,13.8441,240897.0
2016-12-14 13:50:00,15.07,15.1,15.02,15.03,373293.0,13.8533,13.8809,13.8073,13.8165,373293.0
2016-12-14 14:00:00,15.02,15.08,14.88,15.02,645337.0,13.8073,13.8625,13.6786,13.8073,645337.0
2016-12-14 14:10:00,15.02,15.03,14.72,14.84,1000070.0,13.8073,13.8165,13.5315,13.6419,1000070.0
2016-12-14 14:20:00,14.85,14.86,14.72,14.73,874200.0,13.651,13.6602,13.5315,13.5407,874200.0
2016-12-14 14:30:00,14.73,14.88,14.71,14.87,477118.0,13.5407,13.6786,13.5223,13.6694,477118.0
2016-12-14 14:40:00,14.88,14.99,14.87,14.89,890283.0,13.6786,13.7797,13.6694,13.6878,890283.0
2016-12-14 14:50:00,14.9,14.91,14.71,14.71,474921.0,13.697,13.7062,13.5223,13.5223,474921.0
2016-12-14 15:00:00,14.72,14.78,14.64,14.64,637035.0,13.5315,13.5867,13.458,13.458,637035.0
2016-12-14 15:10:00,14.64,14.69,14.61,14.68,696583.0,13.458,13.504,13.4304,13.4948,696583.0
2016-12-14 15:20:00,14.68,14.72,14.65,14.7,954319.0,13.4948,13.5315,13.4672,13.5132,954319.0
2016-12-14 15:30:00,14.7,14.81,14.68,14.77,907148.0,13.5132,13.6143,13.4948,13.5775,907148.0
2016-12-14 15:40:00,14.77,14.78,14.66,14.67,793582.0,13.5775,13.5867,13.4764,13.4856,793582.0
2016-12-14 15:50:00,14.66,14.7,14.61,14.65,2723384.0,13.4764,13.5132,13.4304,13.4672,2723384.0
2016-12-15 09:30:00,14.35,14.5,14.28,14.49,1479320.0,13.1914,13.3293,13.1271,13.3201,1479320.0
2016-12-15 09:40:00,14.48,14.75,14.47,14.71,1954036.0,13.3109,13.5591,13.3017,13.5223,1954036.0
2016-12-15 09:50:00,14.71,14.71,14.55,14.66,856665.0,13.5223,13.5223,13.3753,13.4764,856665.0
2016-12-15 10:00:00,14.66,14.7,14.62,14.67,738834.0,13.4764,13.5132,13.4396,13.4856,738834.0
2016-12-15 10:10:00,14.68,14.8,14.67,14.68,909060.0,13.4948,13.6051,13.4856,13.4948,909060.0
2016-12-15 10:20:00,14.68,14.78,14.67,14.74,767489.0,13.4948,13.5867,13.4856,13.5499,767489.0
2016-12-15 10:30:00,14.75,14.97,14.74,14.95,1371582.0,13.5591,13.7614,13.5499,13.743,1371582.0
2016-12-15 10:40:00,14.95,14.96,14.76,14.77,1250697.0,13.743,13.7522,13.5683,13.5775,1250697.0
2016-12-15 10:50:00,14.78,14.84,14.77,14.79,677728.0,13.5867,13.6419,13.5775,13.5959,677728.0
2016-12-15 11:00:00,14.79,14.88,14.77,14.88,1126237.0,13.5959,13.6786,13.5775,13.6786,1126237.0
2016-12-15 11:10:00,14.88,14.95,14.87,14.91,916106.0,13.6786,13.743,13.6694,13.7062,916106.0
2016-12-15 11:20:00,14.91,14.94,14.78,14.79,672860.0,13.7062,13.7338,13.5867,13.5959,672860.0
2016-12-15 11:30:00,14.79,14.79,14.73,14.74,552242.0,13.5959,13.5959,13.5407,13.5499,552242.0
2016-12-15 11:40:00,14.75,14.76,14.65,14.71,930485.0,13.5591,13.5683,13.4672,13.5223,930485.0
2016-12-15 11:50:00,14.71,14.73,14.66,14.7,523430.0,13.5223,13.5407,13.4764,13.5132,523430.0
2016-12-15 12:00:00,14.69,14.75,14.69,14.75,476685.0,13.504,13.5591,13.504,13.5591,476685.0
2016-12-15 12:10:00,14.74,14.8,14.71,14.79,389063.0,13.5499,13.6051,13.5223,13.5959,389063.0
2016-12-15 12:20:00,14.79,14.8,14.71,14.72,331049.0,13.5959,13.6051,13.5223,13.5315,331049.0
2016-12-15 12:30:00,14.72,14.72,14.62,14.63,304548.0,13.5315,13.5315,13.4396,13.4488,304548.0
2016-12-15 12:40:00,14.63,14.72,14.63,14.69,364451.0,13.4488,13.5315,13.4488,13.504,364451.0
2016-12-15 12:50:00,14.7,14.71,14.64,14.65,398459.0,13.5132,13.5223,13.458,13.4672,398459.0
2016-12-15 13:00:00,14.66,14.75,14.65,14.72,407119.0,13.4764,13.5591,13.4672,13.5315,407119.0
2016-12-15 13:10:00,14.73,14.75,14.7,14.73,275693.0,13.5407,13.5591,13.5132,13.5407,275693.0
2016-12-15 13:20:00,14.73,14.74,14.7,14.71,286533.0,13.5407,13.5499,13.5132,13.5223,286533.0
2016-12-15 13:30:00,14.72,14.75,14.71,14.73,288001.0,13.5315,13.5591,13.5223,13.5407,288001.0
2016-12-15 13:40:00,14.73,14.73,14.64,14.66,244929.0,13.5407,13.5407,13.458,13.4764,244929.0
2016-12-15 13:50:00,14.66,14.69,14.62,14.64,348353.0,13.4764,13.504,13.4396,13.458,348353.0
2016-12-15 14:00:00,14.63,14.65,14.6,14.61,369067.0,13.4488,13.4672,13.4212,13.4304,369067.0
2016-12-15 14:10:00,14.62,14.63,14.57,14.57,330853.0,13.4396,13.4488,13.3937,13.3937,330853.0
2016-12-15 14:20:00,14.58,14.61,14.53,14.61,593234.0,13.4028,13.4304,13.3569,13.4304,593234.0
2016-12-15 14:30:00,14.61,14.64,14.58,14.64,441467.0,13.4304,13.458,13.4028,13.458,441467.0
2016-12-15 14:40:00,14.64,14.64,14.6,14.61,450821.0,13.458,13.458,13.4212,13.4304,450821.0
2016-12-15 14:50:00,14.61,14.63,14.57,14.6,315671.0,13.4304,13.4488,13.3937,13.4212,315671.0
2016-12-15 15:00:00,14.6,14.61,14.56,14.56,436791.0,13.4212,13.4304,13.3845,13.3845,436791.0
2016-12-15 15:10:00,14.56,14.59,14.55,14.58,375656.0,13.3845,13.412,13.3753,13.4028,375656.0
2016-12-15 15:20:00,14.58,14.63,14.57,14.6,471997.0,13.4028,13.4488,13.3937,13.4212,471997.0
2016-12-15 15:30:00,14.6,14.63,14.53,14.55,877448.0,13.4212,13.4488,13.3569,13.3753,877448.0
2016-12-15 15:40:00,14.55,14.57,14.51,14.51,1326535.0,13.3753,13.3937,13.3385,13.3385,1326535.0
2016-12-15 15:50:00,14.52,14.63,14.51,14.61,2503117.0,13.3477,13.4488,13.3385,13.4304,2503117.0
2016-12-16 09:30:00,14.44,14.56,14.18,14.2,3543961.0,13.2741,13.3845,13.0351,13.0535,3543961.0
2016-12-16 09:40:00,14.2,14.37,14.18,14.25,1262031.0,13.0535,13.2098,13.0351,13.0995,1262031.0
2016-12-16 09:50:00,14.24,14.29,14.15,14.28,1185335.0,13.0903,13.1363,13.0076,13.1271,1185335.0
2016-12-16 10:00:00,14.27,14.34,14.22,14.26,1999199.0,13.1179,13.1822,13.0719,13.1087,1999199.0
2016-12-16 10:10:00,14.26,14.36,14.25,14.3,752875.0,13.1087,13.2006,13.0995,13.1455,752875.0
2016-12-16 10:20:00,14.29,14.3,14.19,14.2,1162934.0,13.1363,13.1455,13.0443,13.0535,1162934.0
2016-12-16 10:30:00,14.21,14.22,14.14,14.2,1057206.0,13.0627,13.0719,12.9984,13.0535,1057206.0
2016-12-16 10:40:00,14.2,14.21,14.16,14.16,528269.0,13.0535,13.0627,13.0168,13.0168,528269.0
2016-12-16 10:50:00,14.17,14.17,14.07,14.08,734702.0,13.0259,13.0259,12.934,12.9432,734702.0
2016-12-16 11:00:00,14.09,14.09,14.03,14.07,843477.0,12.9524,12.9524,12.8973,12.934,843477.0
2016-12-16 11:10:00,14.07,14.17,14.07,14.1,922956.0,12.934,13.0259,12.934,12.9616,922956.0
2016-12-16 11:20:00,14.1,14.18,14.09,14.13,670068.0,12.9616,13.0351,12.9524,12.9892,670068.0
2016-12-16 11:30:00,14.13,14.15,14.09,14.15,582053.0,12.9892,13.0076,12.9524,13.0076,582053.0
2016-12-16 11:40:00,14.16,14.21,14.14,14.19,556577.0,13.0168,13.0627,12.9984,13.0443,556577.0
2016-12-16 11:50:00,14.19,14.21,14.14,14.19,536148.0,13.0443,13.0627,12.9984,13.0443,536148.0
2016-12-16 12:00:00,14.19,14.2,14.15,14.18,374102.0,13.0443,13.0535,13.0076,13.0351,374102.0
2016-12-16 12:10:00,14.18,14.19,14.09,14.1,490385.0,13.0351,13.0443,12.9524,12.9616,490385.0
2016-12-16 12:20:00,14.1,14.12,14.05,14.06,540278.0,12.9616,12.98,12.9156,12.9248,540278.0
2016-12-16 12:30:00,14.07,14.1,14.04,14.05,531495.0,12.934,12.9616,12.9064,12.9156,531495.0
2016-12-16 12:40:00,14.05,14.07,14.04,14.06,566150.0,12.9156,12.934,12.9064,12.9248,566150.0
2016-12-16 12:50:00,14.06,14.06,13.99,14.02,1559673.0,12.9248,12.9248,12.8605,12.8881,1559673.0
2016-12-16 13:00:00,14.02,14.05,13.99,14.01,673238.0,12.8881,12.9156,12.8605,12.8789,673238.0
2016-12-16 13:10:00,14.01,14.01,13.94,13.96,1258266.0,12.8789,12.8789,12.8145,12.8329,1258266.0
2016-12-16 13:20:00,13.96,14.02,13.95,14.0,836703.0,12.8329,12.8881,12.8237,12.8697,836703.0
2016-12-16 13:30:00,13.99,14.06,13.99,14.04,476835.0,12.8605,12.9248,12.8605,12.9064,476835.0
2016-12-16 13:40:00,14.05,14.11,14.04,14.05,958527.0,12.9156,12.9708,12.9064,12.9156,958527.0
2016-12-16 13:50:00,14.06,14.09,14.05,14.07,344907.0,12.9248,12.9524,12.9156,12.934,344907.0
2016-12-16 14:00:00,14.08,14.08,14.01,14.08,605681.0,12.9432,12.9432,12.8789,12.9432,605681.0
2016-12-16 14:10:00,14.08,14.08,14.04,14.05,596844.0,12.9432,12.9432,12.9064,12.9156,596844.0
2016-12-16 14:20:00,14.04,14.05,14.0,14.03,507270.0,12.9064,12.9156,12.8697,12.8973,507270.0
2016-12-16 14:30:00,14.03,14.03,13.96,13.99,598629.0,12.8973,12.8973,12.8329,12.8605,598629.0
2016-12-16 14:40:00,13.99,14.05,13.98,14.01,441489.0,12.8605,12.9156,12.8513,12.8789,441489.0
2016-12-16 14:50:00,14.02,14.04,13.97,13.99,601128.0,12.8881,12.9064,12.8421,12.8605,601128.0
2016-12-16 15:00:00,13.99,14.03,13.98,14.02,842689.0,12.8605,12.8973,12.8513,12.8881,842689.0
2016-12-16 15:10:00,14.02,14.02,13.99,14.02,680981.0,12.8881,12.8881,12.8605,12.8881,680981.0
2016-12-16 15:20:00,14.02,14.03,13.97,13.97,637589.0,12.8881,12.8973,12.8421,12.8421,637589.0
2016-12-16 15:30:00,13.97,13.99,13.96,13.96,938570.0,12.8421,12.8605,12.8329,12.8329,938570.0
2016-12-16 15:40:00,13.96,14.0,13.93,14.0,2300418.0,12.8329,12.8697,12.8053,12.8697,2300418.0
2016-12-16 15:50:00,14.0,14.01,13.84,13.87,5897942.0,12.8697,12.8789,12.7226,12.7502,5897942.0
2016-12-19 09:30:00,13.6,13.73,13.44,13.73,3335515.0,12.502,12.6215,12.3549,12.6215,3335515.0
2016-12-19 09:40:00,13.73,13.74,13.57,13.64,1044116.0,12.6215,12.6307,12.4744,12.5387,1044116.0
2016-12-19 09:50:00,13.63,13.67,13.49,13.51,1363501.0,12.5295,12.5663,12.4008,12.4192,1363501.0
2016-12-19 10:00:00,13.51,13.59,13.49,13.52,1258594.0,12.4192,12.4928,12.4008,12.4284,1258594.0
2016-12-19 10:10:00,13.52,13.59,13.51,13.55,1088122.0,12.4284,12.4928,12.4192,12.456,1088122.0
2016-12-19 10:20:00,13.54,13.6,13.49,13.54,1107174.0,12.4468,12.502,12.4008,12.4468,1107174.0
2016-12-19 10:30:00,13.55,13.59,13.5,13.52,1102357.0,12.456,12.4928,12.41,12.4284,1102357.0
2016-12-19 10:40:00,13.51,13.52,13.46,13.48,1095693.0,12.4192,12.4284,12.3733,12.3917,1095693.0
2016-12-19 10:50:00,13.48,13.48,13.3,13.31,2023507.0,12.3917,12.3917,12.2262,12.2354,2023507.0
2016-12-19 11:00:00,13.31,13.45,13.26,13.43,1921634.0,12.2354,12.3641,12.1894,12.3457,1921634.0
2016-12-19 11:10:00,13.44,13.48,13.37,13.39,874135.0,12.3549,12.3917,12.2905,12.3089,874135.0
2016-12-19 11:20:00,13.39,13.4,13.33,13.38,975284.0,12.3089,12.3181,12.2538,12.2997,975284.0
2016-12-19 11:30:00,13.37,13.4,13.34,13.4,737441.0,12.2905,12.3181,12.263,12.3181,737441.0
2016-12-19 11:40:00,13.4,13.44,13.37,13.4,797668.0,12.3181,12.3549,12.2905,12.3181,797668.0
2016-12-19 11:50:00,13.39,13.45,13.37,13.4,882773.0,12.3089,12.3641,12.2905,12.3181,882773.0
2016-12-19 12:00:00,13.4,13.41,13.35,13.4,657850.0,12.3181,12.3273,12.2722,12.3181,657850.0
2016-12-19 12:10:00,13.4,13.44,13.38,13.41,444165.0,12.3181,12.3549,12.2997,12.3273,444165.0
2016-12-19 12:20:00,13.4,13.46,13.39,13.45,678778.0,12.3181,12.3733,12.3089,12.3641,678778.0
2016-12-19 12:30:00,13.45,13.46,13.41,13.45,361551.0,12.3641,12.3733,12.3273,12.3641,361551.0
2016-12-19 12:40:00,13.45,13.5,13.44,13.5,601618.0,12.3641,12.41,12.3549,12.41,601618.0
2016-12-19 12:50:00,13.5,13.53,13.46,13.53,688781.0,12.41,12.4376,12.3733,12.4376,688781.0
2016-12-19 13:00:00,13.53,13.58,13.51,13.56,841652.0,12.4376,12.4836,12.4192,12.4652,841652.0
2016-12-19 13:10:00,13.56,13.59,13.54,13.54,564447.0,12.4652,12.4928,12.4468,12.4468,564447.0
2016-12-19 13:20:00,13.54,13.57,13.5,13.57,484925.0,12.4468,12.4744,12.41,12.4744,484925.0
2016-12-19 13:30:00,13.57,13.58,13.47,13.48,577138.0,12.4744,12.4836,12.3825,12.3917,577138.0
2016-12-19 13:40:00,13.48,13.48,13.43,13.47,1030934.0,12.3917,12.3917,12.3457,12.3825,1030934.0
2016-12-19 13:50:00,13.46,13.5,13.45,13.5,389225.0,12.3733,12.41,12.3641,12.41,389225.0
2016-12-19 14:00:00,13.49,13.5,13.43,13.46,496547.0,12.4008,12.41,12.3457,12.3733,496547.0
2016-12-19 14:10:00,13.45,13.53,13.45,13.52,528093.0,12.3641,12.4376,12.3641,12.4284,528093.0
2016-12-19 14:20:00,13.52,13.53,13.47,13.48,552454.0,12.4284,12.4376,12.3825,12.3917,552454.0
2016-12-19 14:30:00,13.48,13.5,13.44,13.46,679713.0,12.3917,12.41,12.3549,12.3733,679713.0
2016-12-19 14:40:00,13.46,13.48,13.44,13.47,350477.0,12.3733,12.3917,12.3549,12.3825,350477.0
2016-12-19 14:50:00,13.47,13.47,13.44,13.46,384433.0,12.3825,12.3825,12.3549,12.3733,384433.0
2016-12-19 15:00:00,13.46,13.47,13.43,13.46,703063.0,12.3733,12.3825,12.3457,12.3733,703063.0
2016-12-19 15:10:00,13.46,13.48,13.44,13.45,531347.0,12.3733,12.3917,12.3549,12.3641,531347.0
2016-12-19 15:20:00,13.45,13.51,13.44,13.49,547390.0,12.3641,12.4192,12.3549,12.4008,547390.0
2016-12-19 15:30:00,13.49,13.52,13.46,13.52,689398.0,12.4008,12.4284,12.3733,12.4284,689398.0
2016-12-19 15:40:00,13.52,13.54,13.49,13.54,977289.0,12.4284,12.4468,12.4008,12.4468,977289.0
2016-12-19 15:50:00,13.54,13.57,13.52,13.55,2291375.0,12.4468,12.4744,12.4284,12.456,2291375.0
2016-12-20 09:30:00,13.57,13.92,13.57,13.89,1580986.0,12.4744,12.7961,12.4744,12.7686,1580986.0
2016-12-20 09:40:00,13.9,13.91,13.81,13.83,968222.0,12.7777,12.7869,12.695,12.7134,968222.0
2016-12-20 09:50:00,13.83,13.94,13.82,13.94,869491.0,12.7134,12.8145,12.7042,12.8145,869491.0
2016-12-20 10:00:00,13.94,14.05,13.93,14.0,1007740.0,12.8145,12.9156,12.8053,12.8697,1007740.0
2016-12-20 10:10:00,13.99,14.03,13.95,13.97,695451.0,12.8605,12.8973,12.8237,12.8421,695451.0
2016-12-20 10:20:00,13.97,13.99,13.92,13.96,742605.0,12.8421,12.8605,12.7961,12.8329,742605.0
2016-12-20 10:30:00,13.96,14.0,13.91,13.95,374715.0,12.8329,12.8697,12.7869,12.8237,374715.0
2016-12-20 10:40:00,13.95,13.98,13.93,13.98,438157.0,12.8237,12.8513,12.8053,12.8513,438157.0
2016-12-20 10:50:00,13.98,13.98,13.89,13.91,463934.0,12.8513,12.8513,12.7686,12.7869,463934.0
2016-12-20 11:00:00,13.9,13.93,13.85,13.89,456158.0,12.7777,12.8053,12.7318,12.7686,456158.0
2016-12-20 11:10:00,13.88,13.95,13.88,13.95,364916.0,12.7594,12.8237,12.7594,12.8237,364916.0
2016-12-20 11:20:00,13.95,14.0,13.91,13.97,596379.0,12.8237,12.8697,12.7869,12.8421,596379.0
2016-12-20 11:30:00,13.97,14.03,13.94,14.02,616790.0,12.8421,12.8973,12.8145,12.8881,616790.0
2016-12-20 11:40:00,14.02,14.02,13.94,13.98,407918.0,12.8881,12.8881,12.8145,12.8513,407918.0
2016-12-20 11:50:00,13.98,14.0,13.94,13.98,441072.0,12.8513,12.8697,12.8145,12.8513,441072.0
2016-12-20 12:00:00,13.98,14.02,13.95,13.98,476759.0,12.8513,12.8881,12.8237,12.8513,476759.0
2016-12-20 12:10:00,13.97,14.04,13.96,14.04,429338.0,12.8421,12.9064,12.8329,12.9064,429338.0
2016-12-20 12:20:00,14.04,14.07,14.0,14.02,567853.0,12.9064,12.934,12.8697,12.8881,567853.0
2016-12-20 12:30:00,14.02,14.07,14.0,14.06,481201.0,12.8881,12.934,12.8697,12.9248,481201.0
2016-12-20 12:40:00,14.07,14.07,14.03,14.06,330100.0,12.934,12.934,12.8973,12.9248,330100.0
2016-12-20 12:50:00,14.05,14.09,14.03,14.08,429123.0,12.9156,12.9524,12.8973,12.9432,429123.0
2016-12-20 13:00:00,14.09,14.18,14.08,14.17,665661.0,12.9524,13.0351,12.9432,13.0259,665661.0
2016-12-20 13:10:00,14.17,14.19,14.15,14.15,477846.0,13.0259,13.0443,13.0076,13.0076,477846.0
2016-12-20 13:20:00,14.16,14.2,14.15,14.19,451385.0,13.0168,13.0535,13.0076,13.0443,451385.0
2016-12-20 13:30:00,14.2,14.21,14.18,14.19,364231.0,13.0535,13.0627,13.0351,13.0443,364231.0
2016-12-20 13:40:00,14.19,14.25,14.16,14.23,959986.0,13.0443,13.0995,13.0168,13.0811,959986.0
2016-12-20 13:50:00,14.22,14.24,14.18,14.19,273874.0,13.0719,13.0903,13.0351,13.0443,273874.0
2016-12-20 14:00:00,14.19,14.22,14.17,14.21,293524.0,13.0443,13.0719,13.0259,13.0627,293524.0
2016-12-20 14:10:00,14.21,14.25,14.19,14.25,497249.0,13.0627,13.0995,13.0443,13.0995,497249.0
2016-12-20 14:20:00,14.25,14.29,14.21,14.23,911359.0,13.0995,13.1363,13.0627,13.0811,911359.0
2016-12-20 14:30:00,14.22,14.23,14.18,14.19,385969.0,13.0719,13.0811,13.0351,13.0443,385969.0
2016-12-20 14:40:00,14.19,14.2,14.14,14.19,420308.0,13.0443,13.0535,12.9984,13.0443,420308.0
2016-12-20 14:50:00,14.19,14.22,14.18,14.2,298964.0,13.0443,13.0719,13.0351,13.0535,298964.0
2016-12-20 15:00:00,14.2,14.23,14.18,14.21,259635.0,13.0535,13.0811,13.0351,13.0627,259635.0
2016-12-20 15:10:00,14.21,14.21,14.18,14.21,386947.0,13.0627,13.0627,13.0351,13.0627,386947.0
2016-12-20 15:20:00,14.21,14.22,14.15,14.18,585889.0,13.0627,13.0719,13.0076,13.0351,585889.0
2016-12-20 15:30:00,14.18,14.19,14.12,14.13,651283.0,13.0351,13.0443,12.98,12.9892,651283.0
2016-12-20 15:40:00,14.13,14.17,14.12,14.14,581851.0,12.9892,13.0259,12.98,12.9984,581851.0
2016-12-20 15:50:00,14.14,14.16,14.1,14.16,2327482.0,12.9984,13.0168,12.9616,13.0168,2327482.0
2016-12-21 09:30:00,14.29,14.29,14.02,14.03,1069829.0,13.1363,13.1363,12.8881,12.8973,1069829.0
2016-12-21 09:40:00,14.02,14.12,14.0,14.06,702083.0,12.8881,12.98,12.8697,12.9248,702083.0
2016-12-21 09:50:00,14.06,14.11,14.01,14.11,485086.0,12.9248,12.9708,12.8789,12.9708,485086.0
2016-12-21 10:00:00,14.11,14.17,14.04,14.15,512133.0,12.9708,13.0259,12.9064,13.0076,512133.0
2016-12-21 10:10:00,14.15,14.2,14.13,14.15,412127.0,13.0076,13.0535,12.9892,13.0076,412127.0
2016-12-21 10:20:00,14.17,14.21,14.16,14.17,592287.0,13.0259,13.0627,13.0168,13.0259,592287.0
2016-12-21 10:30:00,14.17,14.17,13.97,14.09,1465386.0,13.0259,13.0259,12.8421,12.9524,1465386.0
2016-12-21 10:40:00,14.09,14.1,14.01,14.03,489315.0,12.9524,12.9616,12.8789,12.8973,489315.0
2016-12-21 10:50:00,14.04,14.11,14.03,14.11,356246.0,12.9064,12.9708,12.8973,12.9708,356246.0
2016-12-21 11:00:00,14.11,14.16,14.1,14.15,404543.0,12.9708,13.0168,12.9616,13.0076,404543.0
2016-12-21 11:10:00,14.15,14.16,14.12,14.15,428502.0,13.0076,13.0168,12.98,13.0076,428502.0
2016-12-21 11:20:00,14.15,14.19,14.14,14.18,356350.0,13.0076,13.0443,12.9984,13.0351,356350.0
2016-12-21 11:30:00,14.17,14.18,14.12,14.14,271390.0,13.0259,13.0351,12.98,12.9984,271390.0
2016-12-21 11:40:00,14.14,14.18,14.11,14.14,274141.0,12.9984,13.0351,12.9708,12.9984,274141.0
2016-12-21 11:50:00,14.14,14.16,14.11,14.13,189280.0,12.9984,13.0168,12.9708,12.9892,189280.0
2016-12-21 12:00:00,14.12,14.16,14.11,14.16,143228.0,12.98,13.0168,12.9708,13.0168,143228.0
2016-12-21 12:10:00,14.16,14.17,14.11,14.12,255037.0,13.0168,13.0259,12.9708,12.98,255037.0
2016-12-21 12:20:00,14.12,14.14,14.09,14.14,202888.0,12.98,12.9984,12.9524,12.9984,202888.0
2016-12-21 12:30:00,14.14,14.16,14.12,14.15,119362.0,12.9984,13.0168,12.98,13.0076,119362.0
2016-12-21 12:40:00,14.15,14.16,14.12,14.14,165233.0,13.0076,13.0168,12.98,12.9984,165233.0
2016-12-21 12:50:00,14.13,14.14,14.08,14.09,130524.0,12.9892,12.9984,12.9432,12.9524,130524.0
2016-12-21 13:00:00,14.09,14.12,14.08,14.12,145232.0,12.9524,12.98,12.9432,12.98,145232.0
2016-12-21 13:10:00,14.11,14.12,14.07,14.08,123595.0,12.9708,12.98,12.934,12.9432,123595.0
2016-12-21 13:20:00,14.08,14.11,14.07,14.08,114660.0,12.9432,12.9708,12.934,12.9432,114660.0
2016-12-21 13:30:00,14.09,14.11,14.07,14.07,170810.0,12.9524,12.9708,12.934,12.934,170810.0
2016-12-21 13:40:00,14.07,14.1,14.05,14.06,167142.0,12.934,12.9616,12.9156,12.9248,167142.0
2016-12-21 13:50:00,14.07,14.08,14.04,14.08,277283.0,12.934,12.9432,12.9064,12.9432,277283.0
2016-12-21 14:00:00,14.07,14.09,14.06,14.07,143990.0,12.934,12.9524,12.9248,12.934,143990.0
2016-12-21 14:10:00,14.08,14.08,14.05,14.07,237992.0,12.9432,12.9432,12.9156,12.934,237992.0
2016-12-21 14:20:00,14.07,14.09,14.05,14.07,203355.0,12.934,12.9524,12.9156,12.934,203355.0
2016-12-21 14:30:00,14.08,14.1,14.06,14.07,263320.0,12.9432,12.9616,12.9248,12.934,263320.0
2016-12-21 14:40:00,14.07,14.11,14.07,14.09,264931.0,12.934,12.9708,12.934,12.9524,264931.0
2016-12-21 14:50:00,14.09,14.09,14.04,14.05,285190.0,12.9524,12.9524,12.9064,12.9156,285190.0
2016-12-21 15:00:00,14.06,14.09,14.05,14.06,221563.0,12.9248,12.9524,12.9156,12.9248,221563.0
2016-12-21 15:10:00,14.06,14.08,14.05,14.07,184238.0,12.9248,12.9432,12.9156,12.934,184238.0
2016-12-21 15:20:00,14.07,14.07,14.04,14.06,324643.0,12.934,12.934,12.9064,12.9248,324643.0
2016-12-21 15:30:00,14.06,14.06,14.01,14.04,550301.0,12.9248,12.9248,12.8789,12.9064,550301.0
2016-12-21 15:40:00,14.04,14.07,14.04,14.07,435509.0,12.9064,12.934,12.9064,12.934,435509.0
2016-12-21 15:50:00,14.06,14.07,14.04,14.04,745903.0,12.9248,12.934,12.9064,12.9064,745903.0
2016-12-22 09:30:00,13.99,14.3,13.97,14.26,1624704.0,12.8605,13.1455,12.8421,13.1087,1624704.0
2016-12-22 09:40:00,14.25,14.26,14.16,14.18,752847.0,13.0995,13.1087,13.0168,13.0351,752847.0
2016-12-22 09:50:00,14.17,14.18,14.08,14.15,458260.0,13.0259,13.0351,12.9432,13.0076,458260.0
2016-12-22 10:00:00,14.14,14.17,14.08,14.15,439527.0,12.9984,13.0259,12.9432,13.0076,439527.0
2016-12-22 10:10:00,14.15,14.2,14.14,14.18,323622.0,13.0076,13.0535,12.9984,13.0351,323622.0
2016-12-22 10:20:00,14.17,14.21,14.13,14.18,437390.0,13.0259,13.0627,12.9892,13.0351,437390.0
2016-12-22 10:30:00,14.18,14.23,14.17,14.18,422710.0,13.0351,13.0811,13.0259,13.0351,422710.0
2016-12-22 10:40:00,14.17,14.19,14.06,14.07,557111.0,13.0259,13.0443,12.9248,12.934,557111.0
2016-12-22 10:50:00,14.06,14.08,14.03,14.06,528811.0,12.9248,12.9432,12.8973,12.9248,528811.0
2016-12-22 11:00:00,14.06,14.07,13.98,13.99,410638.0,12.9248,12.934,12.8513,12.8605,410638.0
2016-12-22 11:10:00,13.98,14.01,13.97,13.99,360722.0,12.8513,12.8789,12.8421,12.8605,360722.0
2016-12-22 11:20:00,14.0,14.01,13.93,13.96,525102.0,12.8697,12.8789,12.8053,12.8329,525102.0
2016-12-22 11:30:00,13.96,14.0,13.96,13.96,244016.0,12.8329,12.8697,12.8329,12.8329,244016.0
2016-12-22 11:40:00,13.96,13.97,13.9,13.93,338724.0,12.8329,12.8421,12.7777,12.8053,338724.0
2016-12-22 11:50:00,13.93,13.95,13.9,13.91,398644.0,12.8053,12.8237,12.7777,12.7869,398644.0
2016-12-22 12:00:00,13.9,13.92,13.88,13.9,464707.0,12.7777,12.7961,12.7594,12.7777,464707.0
2016-12-22 12:10:00,13.9,13.93,13.88,13.9,350937.0,12.7777,12.8053,12.7594,12.7777,350937.0
2016-12-22 12:20:00,13.9,13.95,13.87,13.93,454641.0,12.7777,12.8237,12.7502,12.8053,454641.0
2016-12-22 12:30:00,13.94,13.97,13.93,13.95,264752.0,12.8145,12.8421,12.8053,12.8237,264752.0
2016-12-22 12:40:00,13.95,14.01,13.95,13.97,389029.0,12.8237,12.8789,12.8237,12.8421,389029.0
2016-12-22 12:50:00,13.97,13.99,13.95,13.98,186662.0,12.8421,12.8605,12.8237,12.8513,186662.0
2016-12-22 13:00:00,13.98,13.99,13.95,13.99,139552.0,12.8513,12.8605,12.8237,12.8605,139552.0
2016-12-22 13:10:00,13.99,14.01,13.95,13.96,229159.0,12.8605,12.8789,12.8237,12.8329,229159.0
2016-12-22 13:20:00,13.96,13.97,13.95,13.96,102570.0,12.8329,12.8421,12.8237,12.8329,102570.0
2016-12-22 13:30:00,13.96,13.97,13.93,13.95,146861.0,12.8329,12.8421,12.8053,12.8237,146861.0
2016-12-22 13:40:00,13.95,14.0,13.95,13.99,257629.0,12.8237,12.8697,12.8237,12.8605,257629.0
2016-12-22 13:50:00,13.99,13.99,13.93,13.94,210078.0,12.8605,12.8605,12.8053,12.8145,210078.0
2016-12-22 14:00:00,13.94,13.96,13.92,13.94,308511.0,12.8145,12.8329,12.7961,12.8145,308511.0
2016-12-22 14:10:00,13.94,13.94,13.9,13.94,262589.0,12.8145,12.8145,12.7777,12.8145,262589.0
2016-12-22 14:20:00,13.92,13.92,13.84,13.86,410438.0,12.7961,12.7961,12.7226,12.741,410438.0
2016-12-22 14:30:00,13.86,13.86,13.83,13.85,230436.0,12.741,12.741,12.7134,12.7318,230436.0
2016-12-22 14:40:00,13.85,13.85,13.8,13.8,387986.0,12.7318,12.7318,12.6858,12.6858,387986.0
2016-12-22 14:50:00,13.8,13.87,13.8,13.84,361814.0,12.6858,12.7502,12.6858,12.7226,361814.0
2016-12-22 15:00:00,13.85,13.87,13.81,13.84,326861.0,12.7318,12.7502,12.695,12.7226,326861.0
2016-12-22 15:10:00,13.84,13.85,13.83,13.84,142920.0,12.7226,12.7318,12.7134,12.7226,142920.0
2016-12-22 15:20:00,13.83,13.86,13.82,13.85,235583.0,12.7134,12.741,12.7042,12.7318,235583.0
2016-12-22 15:30:00,13.85,13.85,13.79,13.8,464922.0,12.7318,12.7318,12.6766,12.6858,464922.0
2016-12-22 15:40:00,13.81,13.81,13.78,13.81,556964.0,12.695,12.695,12.6674,12.695,556964.0
2016-12-22 15:50:00,13.81,13.83,13.78,13.8,1241803.0,12.695,12.7134,12.6674,12.6858,1241803.0
2016-12-23 09:30:00,13.67,13.81,13.67,13.72,501068.0,12.5663,12.695,12.5663,12.6123,501068.0
2016-12-23 09:40:00,13.72,13.76,13.69,13.71,474559.0,12.6123,12.649,12.5847,12.6031,474559.0
2016-12-23 09:50:00,13.71,13.85,13.71,13.79,335173.0,12.6031,12.7318,12.6031,12.6766,335173.0
2016-12-23 10:00:00,13.79,13.88,13.74,13.88,404408.0,12.6766,12.7594,12.6307,12.7594,404408.0
2016-12-23 10:10:00,13.89,13.9,13.84,13.88,639696.0,12.7686,12.7777,12.7226,12.7594,639696.0
2016-12-23 10:20:00,13.88,13.9,13.81,13.84,286722.0,12.7594,12.7777,12.695,12.7226,286722.0
2016-12-23 10:30:00,13.84,13.85,13.78,13.78,266518.0,12.7226,12.7318,12.6674,12.6674,266518.0
2016-12-23 10:40:00,13.78,13.79,13.73,13.77,442531.0,12.6674,12.6766,12.6215,12.6582,442531.0
2016-12-23 10:50:00,13.77,13.8,13.75,13.79,199276.0,12.6582,12.6858,12.6399,12.6766,199276.0
2016-12-23 11:00:00,13.79,13.8,13.75,13.76,153993.0,12.6766,12.6858,12.6399,12.649,153993.0
2016-12-23 11:10:00,13.76,13.77,13.71,13.71,242587.0,12.649,12.6582,12.6031,12.6031,242587.0
2016-12-23 11:20:00,13.71,13.76,13.7,13.75,261834.0,12.6031,12.649,12.5939,12.6399,261834.0
2016-12-23 11:30:00,13.75,13.76,13.72,13.73,180402.0,12.6399,12.649,12.6123,12.6215,180402.0
2016-12-23 11:40:00,13.72,13.75,13.71,13.75,258020.0,12.6123,12.6399,12.6031,12.6399,258020.0
2016-12-23 11:50:00,13.74,13.75,13.72,13.73,120282.0,12.6307,12.6399,12.6123,12.6215,120282.0
2016-12-23 12:00:00,13.73,13.76,13.7,13.71,281279.0,12.6215,12.649,12.5939,12.6031,281279.0
2016-12-23 12:10:00,13.7,13.73,13.69,13.7,296717.0,12.5939,12.6215,12.5847,12.5939,296717.0
2016-12-23 12:20:00,13.7,13.73,13.69,13.72,171019.0,12.5939,12.6215,12.5847,12.6123,171019.0
2016-12-23 12:30:00,13.72,13.75,13.71,13.73,111213.0,12.6123,12.6399,12.6031,12.6215,111213.0
2016-12-23 12:40:00,13.73,13.76,13.72,13.74,204683.0,12.6215,12.649,12.6123,12.6307,204683.0
2016-12-23 12:50:00,13.74,13.74,13.69,13.7,161264.0,12.6307,12.6307,12.5847,12.5939,161264.0
2016-12-23 13:00:00,13.7,13.72,13.67,13.69,267612.0,12.5939,12.6123,12.5663,12.5847,267612.0
2016-12-23 13:10:00,13.68,13.7,13.67,13.68,121306.0,12.5755,12.5939,12.5663,12.5755,121306.0
2016-12-23 13:20:00,13.68,13.7,13.65,13.69,253085.0,12.5755,12.5939,12.5479,12.5847,253085.0
2016-12-23 13:30:00,13.69,13.7,13.64,13.67,209256.0,12.5847,12.5939,12.5387,12.5663,209256.0
2016-12-23 13:40:00,13.66,13.67,13.63,13.67,196796.0,12.5571,12.5663,12.5295,12.5663,196796.0
2016-12-23 13:50:00,13.66,13.69,13.66,13.67,144781.0,12.5571,12.5847,12.5571,12.5663,144781.0
2016-12-23 14:00:00,13.67,13.69,13.66,13.67,166757.0,12.5663,12.5847,12.5571,12.5663,166757.0
2016-12-23 14:10:00,13.67,13.68,13.65,13.67,131041.0,12.5663,12.5755,12.5479,12.5663,131041.0
2016-12-23 14:20:00,13.67,13.69,13.65,13.65,227264.0,12.5663,12.5847,12.5479,12.5479,227264.0
2016-12-23 14:30:00,13.66,13.69,13.65,13.68,159846.0,12.5571,12.5847,12.5479,12.5755,159846.0
2016-12-23 14:40:00,13.67,13.68,13.64,13.65,244731.0,12.5663,12.5755,12.5387,12.5479,244731.0
2016-12-23 14:50:00,13.65,13.68,13.64,13.67,171944.0,12.5479,12.5755,12.5387,12.5663,171944.0
2016-12-23 15:00:00,13.67,13.7,13.66,13.69,327157.0,12.5663,12.5939,12.5571,12.5847,327157.0
2016-12-23 15:10:00,13.69,13.72,13.68,13.7,383310.0,12.5847,12.6123,12.5755,12.5939,383310.0
2016-12-23 15:20:00,13.69,13.71,13.68,13.71,349318.0,12.5847,12.6031,12.5755,12.6031,349318.0
2016-12-23 15:30:00,13.71,13.73,13.69,13.73,377960.0,12.6031,12.6215,12.5847,12.6215,377960.0
2016-12-23 15:40:00,13.73,13.77,13.72,13.75,696587.0,12.6215,12.6582,12.6123,12.6399,696587.0
2016-12-23 15:50:00,13.75,13.81,13.74,13.8,1240867.0,12.6399,12.695,12.6307,12.6858,1240867.0
2016-12-27 09:30:00,13.95,14.12,13.93,14.07,2276424.0,12.8237,12.98,12.8053,12.934,2276424.0
2016-12-27 09:40:00,14.08,14.09,13.91,13.91,1156066.0,12.9432,12.9524,12.7869,12.7869,1156066.0
2016-12-27 09:50:00,13.92,13.98,13.89,13.91,1060278.0,12.7961,12.8513,12.7686,12.7869,1060278.0
2016-12-27 10:00:00,13.91,13.92,13.78,13.85,1042744.0,12.7869,12.7961,12.6674,12.7318,1042744.0
2016-12-27 10:10:00,13.85,13.85,13.77,13.81,549010.0,12.7318,12.7318,12.6582,12.695,549010.0
2016-12-27 10:20:00,13.82,13.88,13.81,13.85,665774.0,12.7042,12.7594,12.695,12.7318,665774.0
2016-12-27 10:30:00,13.85,13.93,13.84,13.88,1395988.0,12.7318,12.8053,12.7226,12.7594,1395988.0
2016-12-27 10:40:00,13.88,13.92,13.87,13.89,1023066.0,12.7594,12.7961,12.7502,12.7686,1023066.0
2016-12-27 10:50:00,13.89,13.93,13.86,13.88,823064.0,12.7686,12.8053,12.741,12.7594,823064.0
2016-12-27 11:00:00,13.89,13.91,13.86,13.89,650778.0,12.7686,12.7869,12.741,12.7686,650778.0
2016-12-27 11:10:00,13.9,13.91,13.87,13.91,427882.0,12.7777,12.7869,12.7502,12.7869,427882.0
2016-12-27 11:20:00,13.91,13.93,13.89,13.92,924902.0,12.7869,12.8053,12.7686,12.7961,924902.0
2016-12-27 11:30:00,13.92,13.95,13.91,13.93,838230.0,12.7961,12.8237,12.7869,12.8053,838230.0
2016-12-27 11:40:00,13.93,13.95,13.88,13.9,661092.0,12.8053,12.8237,12.7594,12.7777,661092.0
2016-12-27 11:50:00,13.91,13.91,13.85,13.85,524394.0,12.7869,12.7869,12.7318,12.7318,524394.0
2016-12-27 12:00:00,13.86,13.92,13.85,13.9,1204972.0,12.741,12.7961,12.7318,12.7777,1204972.0
2016-12-27 12:10:00,13.9,13.91,13.86,13.87,392648.0,12.7777,12.7869,12.741,12.7502,392648.0
2016-12-27 12:20:00,13.88,13.88,13.84,13.86,391034.0,12.7594,12.7594,12.7226,12.741,391034.0
2016-12-27 12:30:00,13.86,13.87,13.82,13.83,427270.0,12.741,12.7502,12.7042,12.7134,427270.0
2016-12-27 12:40:00,13.83,13.83,13.8,13.81,392234.0,12.7134,12.7134,12.6858,12.695,392234.0
2016-12-27 12:50:00,13.81,13.84,13.8,13.81,441656.0,12.695,12.7226,12.6858,12.695,441656.0
2016-12-27 13:00:00,13.8,13.81,13.76,13.78,500086.0,12.6858,12.695,12.649,12.6674,500086.0
2016-12-27 13:10:00,13.79,13.81,13.78,13.79,350340.0,12.6766,12.695,12.6674,12.6766,350340.0
2016-12-27 13:20:00,13.79,13.8,13.76,13.76,361672.0,12.6766,12.6858,12.649,12.649,361672.0
2016-12-27 13:30:00,13.77,13.8,13.75,13.76,662204.0,12.6582,12.6858,12.6399,12.649,662204.0
2016-12-27 13:40:00,13.77,13.81,13.76,13.77,512626.0,12.6582,12.695,12.649,12.6582,512626.0
2016-12-27 13:50:00,13.78,13.78,13.74,13.76,432454.0,12.6674,12.6674,12.6307,12.649,432454.0
2016-12-27 14:00:00,13.75,13.77,13.72,13.75,427482.0,12.6399,12.6582,12.6123,12.6399,427482.0
2016-12-27 14:10:00,13.75,13.76,13.74,13.75,547778.0,12.6399,12.649,12.6307,12.6399,547778.0
2016-12-27 14:20:00,13.75,13.75,13.73,13.75,263652.0,12.6399,12.6399,12.6215,12.6399,263652.0
2016-12-27 14:30:00,13.75,13.76,13.73,13.75,348978.0,12.6399,12.649,12.6215,12.6399,348978.0
2016-12-27 14:40:00,13.75,13.78,13.74,13.76,406536.0,12.6399,12.6674,12.6307,12.649,406536.0
2016-12-27 14:50:00,13.76,13.76,13.73,13.74,465652.0,12.649,12.649,12.6215,12.6307,465652.0
2016-12-27 15:00:00,13.74,13.76,13.72,13.74,617858.0,12.6307,12.649,12.6123,12.6307,617858.0
2016-12-27 15:10:00,13.74,13.74,13.73,13.74,439670.0,12.6307,12.6307,12.6215,12.6307,439670.0
2016-12-27 15:20:00,13.74,13.76,13.73,13.75,814838.0,12.6307,12.649,12.6215,12.6399,814838.0
2016-12-27 15:30:00,13.75,13.77,13.74,13.77,758972.0,12.6399,12.6582,12.6307,12.6582,758972.0
2016-12-27 15:40:00,13.77,13.82,13.76,13.79,1368632.0,12.6582,12.7042,12.649,12.6766,1368632.0
2016-12-27 15:50:00,13.78,13.8,13.76,13.77,2731822.0,12.6674,12.6858,12.649,12.6582,2731822.0
2016-12-28 09:30:00,13.97,14.02,13.88,13.93,1193758.0,12.8421,12.8881,12.7594,12.8053,1193758.0
2016-12-28 09:40:00,13.91,13.92,13.84,13.85,515788.0,12.7869,12.7961,12.7226,12.7318,515788.0
2016-12-28 09:50:00,13.84,13.87,13.8,13.85,448476.0,12.7226,12.7502,12.6858,12.7318,448476.0
2016-12-28 10:00:00,13.84,13.86,13.79,13.85,572828.0,12.7226,12.741,12.6766,12.7318,572828.0
2016-12-28 10:10:00,13.84,13.84,13.78,13.83,587954.0,12.7226,12.7226,12.6674,12.7134,587954.0
2016-12-28 10:20:00,13.83,13.86,13.76,13.79,451495.0,12.7134,12.741,12.649,12.6766,451495.0
2016-12-28 10:30:00,13.78,13.78,13.63,13.65,690503.0,12.6674,12.6674,12.5295,12.5479,690503.0
2016-12-28 10:40:00,13.66,13.67,13.61,13.61,525643.0,12.5571,12.5663,12.5112,12.5112,525643.0
2016-12-28 10:50:00,13.61,13.63,13.56,13.57,682093.0,12.5112,12.5295,12.4652,12.4744,682093.0
2016-12-28 11:00:00,13.58,13.66,13.56,13.66,823759.0,12.4836,12.5571,12.4652,12.5571,823759.0
2016-12-28 11:10:00,13.66,13.71,13.64,13.71,505654.0,12.5571,12.6031,12.5387,12.6031,505654.0
2016-12-28 11:20:00,13.71,13.81,13.7,13.79,840888.0,12.6031,12.695,12.5939,12.6766,840888.0
2016-12-28 11:30:00,13.79,13.8,13.73,13.74,463089.0,12.6766,12.6858,12.6215,12.6307,463089.0
2016-12-28 11:40:00,13.74,13.74,13.68,13.7,298589.0,12.6307,12.6307,12.5755,12.5939,298589.0
2016-12-28 11:50:00,13.71,13.71,13.63,13.67,398775.0,12.6031,12.6031,12.5295,12.5663,398775.0
2016-12-28 12:00:00,13.67,13.68,13.63,13.65,438083.0,12.5663,12.5755,12.5295,12.5479,438083.0
2016-12-28 12:10:00,13.65,13.66,13.59,13.61,377781.0,12.5479,12.5571,12.4928,12.5112,377781.0
2016-12-28 12:20:00,13.6,13.62,13.57,13.62,282790.0,12.502,12.5204,12.4744,12.5204,282790.0
2016-12-28 12:30:00,13.62,13.62,13.59,13.61,263655.0,12.5204,12.5204,12.4928,12.5112,263655.0
2016-12-28 12:40:00,13.6,13.62,13.57,13.6,314179.0,12.502,12.5204,12.4744,12.502,314179.0
2016-12-28 12:50:00,13.6,13.64,13.59,13.61,222146.0,12.502,12.5387,12.4928,12.5112,222146.0
2016-12-28 13:00:00,13.61,13.61,13.57,13.58,237091.0,12.5112,12.5112,12.4744,12.4836,237091.0
2016-12-28 13:10:00,13.58,13.6,13.57,13.58,232103.0,12.4836,12.502,12.4744,12.4836,232103.0
2016-12-28 13:20:00,13.57,13.61,13.56,13.59,317946.0,12.4744,12.5112,12.4652,12.4928,317946.0
2016-12-28 13:30:00,13.58,13.61,13.57,13.61,150163.0,12.4836,12.5112,12.4744,12.5112,150163.0
2016-12-28 13:40:00,13.61,13.61,13.58,13.6,248338.0,12.5112,12.5112,12.4836,12.502,248338.0
2016-12-28 13:50:00,13.6,13.61,13.57,13.58,183705.0,12.502,12.5112,12.4744,12.4836,183705.0
2016-12-28 14:00:00,13.59,13.62,13.58,13.62,160558.0,12.4928,12.5204,12.4836,12.5204,160558.0
2016-12-28 14:10:00,13.62,13.62,13.56,13.56,210184.0,12.5204,12.5204,12.4652,12.4652,210184.0
2016-12-28 14:20:00,13.57,13.58,13.53,13.55,279626.0,12.4744,12.4836,12.4376,12.456,279626.0
2016-12-28 14:30:00,13.54,13.56,13.53,13.55,164169.0,12.4468,12.4652,12.4376,12.456,164169.0
2016-12-28 14:40:00,13.54,13.56,13.52,13.53,347920.0,12.4468,12.4652,12.4284,12.4376,347920.0
2016-12-28 14:50:00,13.54,13.54,13.51,13.53,398565.0,12.4468,12.4468,12.4192,12.4376,398565.0
2016-12-28 15:00:00,13.53,13.57,13.52,13.56,357522.0,12.4376,12.4744,12.4284,12.4652,357522.0
2016-12-28 15:10:00,13.56,13.58,13.54,13.58,312388.0,12.4652,12.4836,12.4468,12.4836,312388.0
2016-12-28 15:20:00,13.58,13.6,13.56,13.56,417871.0,12.4836,12.502,12.4652,12.4652,417871.0
2016-12-28 15:30:00,13.57,13.59,13.56,13.57,277776.0,12.4744,12.4928,12.4652,12.4744,277776.0
2016-12-28 15:40:00,13.57,13.57,13.53,13.57,562703.0,12.4744,12.4744,12.4376,12.4744,562703.0
2016-12-28 15:50:00,13.57,13.6,13.54,13.56,1563392.0,12.4744,12.502,12.4468,12.4652,1563392.0
2016-12-29 09:30:00,13.56,13.59,13.48,13.56,981561.0,12.4652,12.4928,12.3917,12.4652,981561.0
2016-12-29 09:40:00,13.56,13.61,13.52,13.53,499236.0,12.4652,12.5112,12.4284,12.4376,499236.0
2016-12-29 09:50:00,13.53,13.57,13.52,13.53,329226.0,12.4376,12.4744,12.4284,12.4376,329226.0
2016-12-29 10:00:00,13.54,13.57,13.52,13.53,279312.0,12.4468,12.4744,12.4284,12.4376,279312.0
2016-12-29 10:10:00,13.54,13.57,13.49,13.54,371810.0,12.4468,12.4744,12.4008,12.4468,371810.0
2016-12-29 10:20:00,13.54,13.59,13.54,13.57,327495.0,12.4468,12.4928,12.4468,12.4744,327495.0
2016-12-29 10:30:00,13.56,13.57,13.47,13.47,338973.0,12.4652,12.4744,12.3825,12.3825,338973.0
2016-12-29 10:40:00,13.47,13.48,13.45,13.48,413511.0,12.3825,12.3917,12.3641,12.3917,413511.0
2016-12-29 10:50:00,13.48,13.49,13.46,13.46,185393.0,12.3917,12.4008,12.3733,12.3733,185393.0
2016-12-29 11:00:00,13.46,13.48,13.42,13.42,437836.0,12.3733,12.3917,12.3365,12.3365,437836.0
2016-12-29 11:10:00,13.43,13.44,13.4,13.44,617680.0,12.3457,12.3549,12.3181,12.3549,617680.0
2016-12-29 11:20:00,13.44,13.46,13.42,13.43,264535.0,12.3549,12.3733,12.3365,12.3457,264535.0
2016-12-29 11:30:00,13.44,13.46,13.41,13.42,325046.0,12.3549,12.3733,12.3273,12.3365,325046.0
2016-12-29 11:40:00,13.41,13.44,13.4,13.42,200740.0,12.3273,12.3549,12.3181,12.3365,200740.0
2016-12-29 11:50:00,13.43,13.43,13.39,13.41,530999.0,12.3457,12.3457,12.3089,12.3273,530999.0
2016-12-29 12:00:00,13.4,13.42,13.37,13.38,581150.0,12.3181,12.3365,12.2905,12.2997,581150.0
2016-12-29 12:10:00,13.38,13.39,13.3,13.34,914993.0,12.2997,12.3089,12.2262,12.263,914993.0
2016-12-29 12:20:00,13.33,13.39,13.31,13.37,318023.0,12.2538,12.3089,12.2354,12.2905,318023.0
2016-12-29 12:30:00,13.38,13.38,13.34,13.38,297280.0,12.2997,12.2997,12.263,12.2997,297280.0
2016-12-29 12:40:00,13.38,13.43,13.37,13.41,245061.0,12.2997,12.3457,12.2905,12.3273,245061.0
2016-12-29 12:50:00,13.41,13.43,13.4,13.41,196073.0,12.3273,12.3457,12.3181,12.3273,196073.0
2016-12-29 13:00:00,13.42,13.45,13.41,13.43,224818.0,12.3365,12.3641,12.3273,12.3457,224818.0
2016-12-29 13:10:00,13.42,13.44,13.41,13.44,151052.0,12.3365,12.3549,12.3273,12.3549,151052.0
2016-12-29 13:20:00,13.44,13.47,13.43,13.47,430160.0,12.3549,12.3825,12.3457,12.3825,430160.0
2016-12-29 13:30:00,13.47,13.47,13.44,13.45,193524.0,12.3825,12.3825,12.3549,12.3641,193524.0
2016-12-29 13:40:00,13.45,13.45,13.43,13.44,102415.0,12.3641,12.3641,12.3457,12.3549,102415.0
2016-12-29 13:50:00,13.43,13.48,13.43,13.48,377582.0,12.3457,12.3917,12.3457,12.3917,377582.0
2016-12-29 14:00:00,13.47,13.51,13.47,13.48,489104.0,12.3825,12.4192,12.3825,12.3917,489104.0
2016-12-29 14:10:00,13.49,13.5,13.45,13.46,213773.0,12.4008,12.41,12.3641,12.3733,213773.0
2016-12-29 14:20:00,13.46,13.47,13.44,13.44,170588.0,12.3733,12.3825,12.3549,12.3549,170588.0
2016-12-29 14:30:00,13.45,13.46,13.43,13.44,185701.0,12.3641,12.3733,12.3457,12.3549,185701.0
2016-12-29 14:40:00,13.45,13.47,13.43,13.45,217305.0,12.3641,12.3825,12.3457,12.3641,217305.0
2016-12-29 14:50:00,13.44,13.47,13.44,13.47,138656.0,12.3549,12.3825,12.3549,12.3825,138656.0
2016-12-29 15:00:00,13.46,13.48,13.45,13.46,249675.0,12.3733,12.3917,12.3641,12.3733,249675.0
2016-12-29 15:10:00,13.46,13.48,13.46,13.46,164761.0,12.3733,12.3917,12.3733,12.3733,164761.0
2016-12-29 15:20:00,13.46,13.47,13.44,13.46,381179.0,12.3733,12.3825,12.3549,12.3733,381179.0
2016-12-29 15:30:00,13.45,13.46,13.43,13.44,467538.0,12.3641,12.3733,12.3457,12.3549,467538.0
2016-12-29 15:40:00,13.44,13.46,13.43,13.45,435377.0,12.3549,12.3733,12.3457,12.3641,435377.0
2016-12-29 15:50:00,13.45,13.49,13.44,13.48,1079858.0,12.3641,12.4008,12.3549,12.3917,1079858.0
2016-12-30 09:30:00,13.58,13.74,13.58,13.61,1125743.0,12.4836,12.6307,12.4836,12.5112,1125743.0
2016-12-30 09:40:00,13.61,13.69,13.59,13.66,359810.0,12.5112,12.5847,12.4928,12.5571,359810.0
2016-12-30 09:50:00,13.66,13.66,13.52,13.52,921307.0,12.5571,12.5571,12.4284,12.4284,921307.0
2016-12-30 10:00:00,13.52,13.53,13.43,13.49,610845.0,12.4284,12.4376,12.3457,12.4008,610845.0
2016-12-30 10:10:00,13.49,13.5,13.42,13.43,267744.0,12.4008,12.41,12.3365,12.3457,267744.0
2016-12-30 10:20:00,13.43,13.46,13.39,13.42,407036.0,12.3457,12.3733,12.3089,12.3365,407036.0
2016-12-30 10:30:00,13.43,13.43,13.36,13.38,257818.0,12.3457,12.3457,12.2813,12.2997,257818.0
2016-12-30 10:40:00,13.38,13.47,13.37,13.46,201482.0,12.2997,12.3825,12.2905,12.3733,201482.0
2016-12-30 10:50:00,13.47,13.49,13.45,13.46,218610.0,12.3825,12.4008,12.3641,12.3733,218610.0
2016-12-30 11:00:00,13.46,13.48,13.39,13.4,208359.0,12.3733,12.3917,12.3089,12.3181,208359.0
2016-12-30 11:10:00,13.39,13.41,13.35,13.41,416106.0,12.3089,12.3273,12.2722,12.3273,416106.0
2016-12-30 11:20:00,13.4,13.41,13.35,13.37,214798.0,12.3181,12.3273,12.2722,12.2905,214798.0
2016-12-30 11:30:00,13.37,13.39,13.34,13.35,264765.0,12.2905,12.3089,12.263,12.2722,264765.0
2016-12-30 11:40:00,13.34,13.36,13.3,13.34,512181.0,12.263,12.2813,12.2262,12.263,512181.0
2016-12-30 11:50:00,13.35,13.38,13.34,13.35,237362.0,12.2722,12.2997,12.263,12.2722,237362.0
2016-12-30 12:00:00,13.34,13.35,13.29,13.33,270678.0,12.263,12.2722,12.217,12.2538,270678.0
2016-12-30 12:10:00,13.32,13.35,13.31,13.32,313360.0,12.2446,12.2722,12.2354,12.2446,313360.0
2016-12-30 12:20:00,13.31,13.33,13.28,13.28,318021.0,12.2354,12.2538,12.2078,12.2078,318021.0
2016-12-30 12:30:00,13.28,13.29,13.22,13.23,496198.0,12.2078,12.217,12.1526,12.1618,496198.0
2016-12-30 12:40:00,13.23,13.26,13.2,13.26,377958.0,12.1618,12.1894,12.1343,12.1894,377958.0
2016-12-30 12:50:00,13.26,13.27,13.23,13.27,159776.0,12.1894,12.1986,12.1618,12.1986,159776.0
2016-12-30 13:00:00,13.27,13.28,13.25,13.27,117779.0,12.1986,12.2078,12.1802,12.1986,117779.0
2016-12-30 13:10:00,13.27,13.3,13.25,13.29,191714.0,12.1986,12.2262,12.1802,12.217,191714.0
2016-12-30 13:20:00,13.3,13.33,13.29,13.32,144745.0,12.2262,12.2538,12.217,12.2446,144745.0
2016-12-30 13:30:00,13.31,13.33,13.29,13.3,133730.0,12.2354,12.2538,12.217,12.2262,133730.0
2016-12-30 13:40:00,13.31,13.32,13.29,13.3,115040.0,12.2354,12.2446,12.217,12.2262,115040.0
2016-12-30 13:50:00,13.3,13.33,13.28,13.29,128761.0,12.2262,12.2538,12.2078,12.217,128761.0
2016-12-30 14:00:00,13.29,13.3,13.25,13.26,151569.0,12.217,12.2262,12.1802,12.1894,151569.0
2016-12-30 14:10:00,13.26,13.26,13.23,13.26,246000.0,12.1894,12.1894,12.1618,12.1894,246000.0
2016-12-30 14:20:00,13.26,13.27,13.25,13.26,150078.0,12.1894,12.1986,12.1802,12.1894,150078.0
2016-12-30 14:30:00,13.26,13.27,13.24,13.25,299458.0,12.1894,12.1986,12.171,12.1802,299458.0
2016-12-30 14:40:00,13.25,13.26,13.2,13.2,227993.0,12.1802,12.1894,12.1343,12.1343,227993.0
2016-12-30 14:50:00,13.21,13.21,13.13,13.17,674675.0,12.1435,12.1435,12.0699,12.1067,674675.0
2016-12-30 15:00:00,13.18,13.2,13.15,13.15,323679.0,12.1159,12.1343,12.0883,12.0883,323679.0
2016-12-30 15:10:00,13.16,13.17,13.14,13.15,466063.0,12.0975,12.1067,12.0791,12.0883,466063.0
2016-12-30 15:20:00,13.15,13.21,13.15,13.19,474257.0,12.0883,12.1435,12.0883,12.1251,474257.0
2016-12-30 15:30:00,13.2,13.2,13.16,13.18,349840.0,12.1343,12.1343,12.0975,12.1159,349840.0
2016-12-30 15:40:00,13.18,13.18,13.15,13.16,512460.0,12.1159,12.1159,12.0883,12.0975,512460.0
2016-12-30 15:50:00,13.16,13.19,13.15,13.19,2009387.0,12.0975,12.1251,12.0883,12.1251,2009387.0
2017-01-03 09:30:00,13.49,13.59,13.48,13.51,2632973.0,12.4008,12.4928,12.3917,12.4192,2632973.0
2017-01-03 09:40:00,13.51,13.7,13.51,13.68,1843581.0,12.4192,12.5939,12.4192,12.5755,1843581.0
2017-01-03 09:50:00,13.67,13.74,13.65,13.71,1436959.0,12.5663,12.6307,12.5479,12.6031,1436959.0
2017-01-03 10:00:00,13.71,13.9,13.7,13.88,1636599.0,12.6031,12.7777,12.5939,12.7594,1636599.0
2017-01-03 10:10:00,13.88,13.89,13.76,13.76,1247676.0,12.7594,12.7686,12.649,12.649,1247676.0
2017-01-03 10:20:00,13.76,13.81,13.67,13.79,824339.0,12.649,12.695,12.5663,12.6766,824339.0
2017-01-03 10:30:00,13.79,13.8,13.57,13.58,1375501.0,12.6766,12.6858,12.4744,12.4836,1375501.0
2017-01-03 10:40:00,13.58,13.64,13.52,13.57,833489.0,12.4836,12.5387,12.4284,12.4744,833489.0
2017-01-03 10:50:00,13.57,13.62,13.53,13.54,484694.0,12.4744,12.5204,12.4376,12.4468,484694.0
2017-01-03 11:00:00,13.53,13.59,13.5,13.59,538571.0,12.4376,12.4928,12.41,12.4928,538571.0
2017-01-03 11:10:00,13.59,13.6,13.53,13.56,278073.0,12.4928,12.502,12.4376,12.4652,278073.0
2017-01-03 11:20:00,13.56,13.61,13.52,13.56,539355.0,12.4652,12.5112,12.4284,12.4652,539355.0
2017-01-03 11:30:00,13.57,13.61,13.45,13.48,692182.0,12.4744,12.5112,12.3641,12.3917,692182.0
2017-01-03 11:40:00,13.48,13.49,13.4,13.46,513270.0,12.3917,12.4008,12.3181,12.3733,513270.0
2017-01-03 11:50:00,13.46,13.56,13.45,13.56,396681.0,12.3733,12.4652,12.3641,12.4652,396681.0
2017-01-03 12:00:00,13.56,13.57,13.49,13.52,433141.0,12.4652,12.4744,12.4008,12.4284,433141.0
2017-01-03 12:10:00,13.52,13.54,13.5,13.52,333217.0,12.4284,12.4468,12.41,12.4284,333217.0
2017-01-03 12:20:00,13.52,13.58,13.51,13.54,273693.0,12.4284,12.4836,12.4192,12.4468,273693.0
2017-01-03 12:30:00,13.54,13.55,13.5,13.51,260679.0,12.4468,12.456,12.41,12.4192,260679.0
2017-01-03 12:40:00,13.52,13.58,13.47,13.58,1366223.0,12.4284,12.4836,12.3825,12.4836,1366223.0
2017-01-03 12:50:00,13.57,13.61,13.54,13.61,612009.0,12.4744,12.5112,12.4468,12.5112,612009.0
2017-01-03 13:00:00,13.61,13.66,13.57,13.58,695299.0,12.5112,12.5571,12.4744,12.4836,695299.0
2017-01-03 13:10:00,13.58,13.64,13.57,13.64,311973.0,12.4836,12.5387,12.4744,12.5387,311973.0
2017-01-03 13:20:00,13.63,13.75,13.63,13.75,437251.0,12.5295,12.6399,12.5295,12.6399,437251.0
2017-01-03 13:30:00,13.75,13.76,13.68,13.69,295821.0,12.6399,12.649,12.5755,12.5847,295821.0
2017-01-03 13:40:00,13.68,13.7,13.64,13.66,254649.0,12.5755,12.5939,12.5387,12.5571,254649.0
2017-01-03 13:50:00,13.66,13.7,13.65,13.68,189251.0,12.5571,12.5939,12.5479,12.5755,189251.0
2017-01-03 14:00:00,13.68,13.73,13.66,13.69,236987.0,12.5755,12.6215,12.5571,12.5847,236987.0
2017-01-03 14:10:00,13.7,13.73,13.67,13.68,308552.0,12.5939,12.6215,12.5663,12.5755,308552.0
2017-01-03 14:20:00,13.68,13.69,13.64,13.67,286706.0,12.5755,12.5847,12.5387,12.5663,286706.0
2017-01-03 14:30:00,13.66,13.67,13.63,13.63,257348.0,12.5571,12.5663,12.5295,12.5295,257348.0
2017-01-03 14:40:00,13.63,13.69,13.63,13.69,243092.0,12.5295,12.5847,12.5295,12.5847,243092.0
2017-01-03 14:50:00,13.69,13.72,13.68,13.72,368759.0,12.5847,12.6123,12.5755,12.6123,368759.0
2017-01-03 15:00:00,13.72,13.73,13.66,13.7,407782.0,12.6123,12.6215,12.5571,12.5939,407782.0
2017-01-03 15:10:00,13.69,13.72,13.68,13.71,311080.0,12.5847,12.6123,12.5755,12.6031,311080.0
2017-01-03 15:20:00,13.71,13.72,13.68,13.69,270305.0,12.6031,12.6123,12.5755,12.5847,270305.0
2017-01-03 15:30:00,13.69,13.69,13.62,13.67,566874.0,12.5847,12.5847,12.5204,12.5663,566874.0
2017-01-03 15:40:00,13.67,13.73,13.66,13.71,847743.0,12.5663,12.6215,12.5571,12.6031,847743.0
2017-01-03 15:50:00,13.71,13.78,13.7,13.77,1640647.0,12.6031,12.6674,12.5939,12.6582,1640647.0
2017-01-04 09:30:00,14.09,14.24,14.01,14.02,2426878.0,12.9524,13.0903,12.8789,12.8881,2426878.0
2017-01-04 09:40:00,14.03,14.04,13.94,13.95,1060974.0,12.8973,12.9064,12.8145,12.8237,1060974.0
2017-01-04 09:50:00,13.95,14.02,13.94,14.0,821777.0,12.8237,12.8881,12.8145,12.8697,821777.0
2017-01-04 10:00:00,14.0,14.2,14.0,14.15,1399290.0,12.8697,13.0535,12.8697,13.0076,1399290.0
2017-01-04 10:10:00,14.15,14.16,14.08,14.12,583766.0,13.0076,13.0168,12.9432,12.98,583766.0
2017-01-04 10:20:00,14.12,14.18,14.11,14.14,581433.0,12.98,13.0351,12.9708,12.9984,581433.0
2017-01-04 10:30:00,14.13,14.19,14.1,14.11,745309.0,12.9892,13.0443,12.9616,12.9708,745309.0
2017-01-04 10:40:00,14.1,14.17,14.08,14.14,677972.0,12.9616,13.0259,12.9432,12.9984,677972.0
2017-01-04 10:50:00,14.15,14.15,14.1,14.15,425715.0,13.0076,13.0076,12.9616,13.0076,425715.0
2017-01-04 11:00:00,14.15,14.18,14.12,14.13,375301.0,13.0076,13.0351,12.98,12.9892,375301.0
2017-01-04 11:10:00,14.13,14.23,14.12,14.21,905434.0,12.9892,13.0811,12.98,13.0627,905434.0
2017-01-04 11:20:00,14.21,14.27,14.19,14.24,725177.0,13.0627,13.1179,13.0443,13.0903,725177.0
2017-01-04 11:30:00,14.25,14.3,14.23,14.28,674406.0,13.0995,13.1455,13.0811,13.1271,674406.0
2017-01-04 11:40:00,14.27,14.37,14.27,14.34,862082.0,13.1179,13.2098,13.1179,13.1822,862082.0
2017-01-04 11:50:00,14.34,14.37,14.32,14.36,519620.0,13.1822,13.2098,13.1638,13.2006,519620.0
2017-01-04 12:00:00,14.36,14.37,14.31,14.32,607877.0,13.2006,13.2098,13.1546,13.1638,607877.0
2017-01-04 12:10:00,14.32,14.34,14.29,14.32,595713.0,13.1638,13.1822,13.1363,13.1638,595713.0
2017-01-04 12:20:00,14.32,14.33,14.28,14.29,481071.0,13.1638,13.173,13.1271,13.1363,481071.0
2017-01-04 12:30:00,14.29,14.31,14.27,14.29,270371.0,13.1363,13.1546,13.1179,13.1363,270371.0
2017-01-04 12:40:00,14.29,14.33,14.28,14.32,321555.0,13.1363,13.173,13.1271,13.1638,321555.0
2017-01-04 12:50:00,14.33,14.36,14.32,14.32,348594.0,13.173,13.2006,13.1638,13.1638,348594.0
2017-01-04 13:00:00,14.33,14.35,14.3,14.3,325364.0,13.173,13.1914,13.1455,13.1455,325364.0
2017-01-04 13:10:00,14.3,14.36,14.3,14.34,302028.0,13.1455,13.2006,13.1455,13.1822,302028.0
2017-01-04 13:20:00,14.34,14.36,14.32,14.33,319588.0,13.1822,13.2006,13.1638,13.173,319588.0
2017-01-04 13:30:00,14.33,14.36,14.3,14.35,269179.0,13.173,13.2006,13.1455,13.1914,269179.0
2017-01-04 13:40:00,14.36,14.37,14.32,14.35,558435.0,13.2006,13.2098,13.1638,13.1914,558435.0
2017-01-04 13:50:00,14.35,14.39,14.33,14.37,320095.0,13.1914,13.2282,13.173,13.2098,320095.0
2017-01-04 14:00:00,14.38,14.53,14.37,14.52,1603813.0,13.219,13.3569,13.2098,13.3477,1603813.0
2017-01-04 14:10:00,14.52,14.64,14.5,14.63,1289199.0,13.3477,13.458,13.3293,13.4488,1289199.0
2017-01-04 14:20:00,14.63,14.64,14.54,14.58,819379.0,13.4488,13.458,13.3661,13.4028,819379.0
2017-01-04 14:30:00,14.58,14.74,14.55,14.71,1466061.0,13.4028,13.5499,13.3753,13.5223,1466061.0
2017-01-04 14:40:00,14.7,14.71,14.64,14.68,1334418.0,13.5132,13.5223,13.458,13.4948,1334418.0
2017-01-04 14:50:00,14.69,14.77,14.66,14.77,1067206.0,13.504,13.5775,13.4764,13.5775,1067206.0
2017-01-04 15:00:00,14.77,14.83,14.76,14.83,986357.0,13.5775,13.6327,13.5683,13.6327,986357.0
2017-01-04 15:10:00,14.83,14.84,14.78,14.81,953396.0,13.6327,13.6419,13.5867,13.6143,953396.0
2017-01-04 15:20:00,14.81,14.84,14.75,14.75,943796.0,13.6143,13.6419,13.5591,13.5591,943796.0
2017-01-04 15:30:00,14.75,14.78,14.71,14.74,1205900.0,13.5591,13.5867,13.5223,13.5499,1205900.0
2017-01-04 15:40:00,14.74,14.79,14.72,14.73,1323700.0,13.5499,13.5959,13.5315,13.5407,1323700.0
2017-01-04 15:50:00,14.74,14.83,14.73,14.82,3136370.0,13.5499,13.6327,13.5407,13.6235,3136370.0
2017-01-05 09:30:00,14.68,14.79,14.59,14.64,2061508.0,13.4948,13.5959,13.412,13.458,2061508.0
2017-01-05 09:40:00,14.65,14.93,14.61,14.93,1546578.0,13.4672,13.7246,13.4304,13.7246,1546578.0
2017-01-05 09:50:00,14.92,15.09,14.9,15.01,2200767.0,13.7154,13.8717,13.697,13.7981,2200767.0
2017-01-05 10:00:00,15.02,15.23,14.98,15.23,1620103.0,13.8073,14.0004,13.7705,14.0004,1620103.0
2017-01-05 10:10:00,15.23,15.29,15.05,15.05,1818723.0,14.0004,14.0555,13.8349,13.8349,1818723.0
2017-01-05 10:20:00,15.06,15.18,15.02,15.14,868616.0,13.8441,13.9544,13.8073,13.9176,868616.0
2017-01-05 10:30:00,15.13,15.15,15.06,15.14,789135.0,13.9084,13.9268,13.8441,13.9176,789135.0
2017-01-05 10:40:00,15.14,15.2,15.1,15.15,715393.0,13.9176,13.9728,13.8809,13.9268,715393.0
2017-01-05 10:50:00,15.15,15.17,15.04,15.09,905109.0,13.9268,13.9452,13.8257,13.8717,905109.0
2017-01-05 11:00:00,15.08,15.09,14.75,14.77,1960964.0,13.8625,13.8717,13.5591,13.5775,1960964.0
2017-01-05 11:10:00,14.76,14.82,14.69,14.78,1198004.0,13.5683,13.6235,13.504,13.5867,1198004.0
2017-01-05 11:20:00,14.78,14.8,14.69,14.75,1088630.0,13.5867,13.6051,13.504,13.5591,1088630.0
2017-01-05 11:30:00,14.74,14.75,14.63,14.67,1014131.0,13.5499,13.5591,13.4488,13.4856,1014131.0
2017-01-05 11:40:00,14.66,14.71,14.52,14.53,954996.0,13.4764,13.5223,13.3477,13.3569,954996.0
2017-01-05 11:50:00,14.52,14.54,14.43,14.46,902432.0,13.3477,13.3661,13.265,13.2925,902432.0
2017-01-05 12:00:00,14.46,14.5,14.41,14.47,647204.0,13.2925,13.3293,13.2466,13.3017,647204.0
2017-01-05 12:10:00,14.46,14.55,14.42,14.55,647664.0,13.2925,13.3753,13.2558,13.3753,647664.0
2017-01-05 12:20:00,14.55,14.61,14.54,14.59,642931.0,13.3753,13.4304,13.3661,13.412,642931.0
2017-01-05 12:30:00,14.59,14.65,14.58,14.64,541245.0,13.412,13.4672,13.4028,13.458,541245.0
2017-01-05 12:40:00,14.64,14.72,14.62,14.68,363533.0,13.458,13.5315,13.4396,13.4948,363533.0
2017-01-05 12:50:00,14.68,14.73,14.66,14.71,517882.0,13.4948,13.5407,13.4764,13.5223,517882.0
2017-01-05 13:00:00,14.72,14.72,14.62,14.67,471722.0,13.5315,13.5315,13.4396,13.4856,471722.0
2017-01-05 13:10:00,14.66,14.69,14.57,14.58,482240.0,13.4764,13.504,13.3937,13.4028,482240.0
2017-01-05 13:20:00,14.58,14.65,14.58,14.59,379873.0,13.4028,13.4672,13.4028,13.412,379873.0
2017-01-05 13:30:00,14.6,14.6,14.52,14.56,412228.0,13.4212,13.4212,13.3477,13.3845,412228.0
2017-01-05 13:40:00,14.57,14.61,14.54,14.6,366249.0,13.3937,13.4304,13.3661,13.4212,366249.0
2017-01-05 13:50:00,14.61,14.66,14.58,14.65,445747.0,13.4304,13.4764,13.4028,13.4672,445747.0
2017-01-05 14:00:00,14.64,14.66,14.59,14.64,445185.0,13.458,13.4764,13.412,13.458,445185.0
2017-01-05 14:10:00,14.64,14.69,14.59,14.63,605311.0,13.458,13.504,13.412,13.4488,605311.0
2017-01-05 14:20:00,14.64,14.67,14.61,14.64,319611.0,13.458,13.4856,13.4304,13.458,319611.0
2017-01-05 14:30:00,14.64,14.71,14.64,14.71,517689.0,13.458,13.5223,13.458,13.5223,517689.0
2017-01-05 14:40:00,14.7,14.71,14.62,14.68,474084.0,13.5132,13.5223,13.4396,13.4948,474084.0
2017-01-05 14:50:00,14.68,14.68,14.63,14.66,506876.0,13.4948,13.4948,13.4488,13.4764,506876.0
2017-01-05 15:00:00,14.66,14.68,14.61,14.61,499342.0,13.4764,13.4948,13.4304,13.4304,499342.0
2017-01-05 15:10:00,14.61,14.65,14.59,14.59,443774.0,13.4304,13.4672,13.412,13.412,443774.0
2017-01-05 15:20:00,14.59,14.64,14.59,14.63,503605.0,13.412,13.458,13.412,13.4488,503605.0
2017-01-05 15:30:00,14.62,14.68,14.62,14.66,684897.0,13.4396,13.4948,13.4396,13.4764,684897.0
2017-01-05 15:40:00,14.66,14.68,14.62,14.62,756735.0,13.4764,13.4948,13.4396,13.4396,756735.0
2017-01-05 15:50:00,14.62,14.65,14.6,14.62,1698631.0,13.4396,13.4672,13.4212,13.4396,1698631.0
2017-01-06 09:30:00,14.75,14.75,14.57,14.63,1057433.0,13.5591,13.5591,13.3937,13.4488,1057433.0
2017-01-06 09:40:00,14.63,14.74,14.62,14.73,676280.0,13.4488,13.5499,13.4396,13.5407,676280.0
2017-01-06 09:50:00,14.73,14.97,14.72,14.96,1418520.0,13.5407,13.7614,13.5315,13.7522,1418520.0
2017-01-06 10:00:00,14.96,14.96,14.87,14.92,963702.0,13.7522,13.7522,13.6694,13.7154,963702.0
2017-01-06 10:10:00,14.92,14.93,14.79,14.8,831055.0,13.7154,13.7246,13.5959,13.6051,831055.0
2017-01-06 10:20:00,14.79,14.83,14.68,14.71,931129.0,13.5959,13.6327,13.4948,13.5223,931129.0
2017-01-06 10:30:00,14.71,14.71,14.58,14.65,544620.0,13.5223,13.5223,13.4028,13.4672,544620.0
2017-01-06 10:40:00,14.65,14.7,14.64,14.7,400174.0,13.4672,13.5132,13.458,13.5132,400174.0
2017-01-06 10:50:00,14.7,14.75,14.65,14.68,468047.0,13.5132,13.5591,13.4672,13.4948,468047.0
2017-01-06 11:00:00,14.68,14.71,14.61,14.62,408038.0,13.4948,13.5223,13.4304,13.4396,408038.0
2017-01-06 11:10:00,14.62,14.69,14.58,14.68,686565.0,13.4396,13.504,13.4028,13.4948,686565.0
2017-01-06 11:20:00,14.68,14.71,14.65,14.71,599505.0,13.4948,13.5223,13.4672,13.5223,599505.0
2017-01-06 11:30:00,14.71,14.8,14.7,14.8,505239.0,13.5223,13.6051,13.5132,13.6051,505239.0
2017-01-06 11:40:00,14.8,14.81,14.75,14.78,444370.0,13.6051,13.6143,13.5591,13.5867,444370.0
2017-01-06 11:50:00,14.78,14.81,14.75,14.79,592416.0,13.5867,13.6143,13.5591,13.5959,592416.0
2017-01-06 12:00:00,14.79,14.82,14.75,14.81,433648.0,13.5959,13.6235,13.5591,13.6143,433648.0
2017-01-06 12:10:00,14.81,14.88,14.78,14.85,583442.0,13.6143,13.6786,13.5867,13.651,583442.0
2017-01-06 12:20:00,14.86,14.91,14.84,14.9,420902.0,13.6602,13.7062,13.6419,13.697,420902.0
2017-01-06 12:30:00,14.9,14.98,14.89,14.96,765276.0,13.697,13.7705,13.6878,13.7522,765276.0
2017-01-06 12:40:00,14.96,14.96,14.93,14.95,580370.0,13.7522,13.7522,13.7246,13.743,580370.0
2017-01-06 12:50:00,14.96,14.97,14.93,14.96,404469.0,13.7522,13.7614,13.7246,13.7522,404469.0
2017-01-06 13:00:00,14.96,15.0,14.94,14.96,710754.0,13.7522,13.7889,13.7338,13.7522,710754.0
2017-01-06 13:10:00,14.96,14.96,14.92,14.94,415213.0,13.7522,13.7522,13.7154,13.7338,415213.0
2017-01-06 13:20:00,14.94,14.96,14.91,14.91,419245.0,13.7338,13.7522,13.7062,13.7062,419245.0
2017-01-06 13:30:00,14.92,14.94,14.91,14.94,284820.0,13.7154,13.7338,13.7062,13.7338,284820.0
2017-01-06 13:40:00,14.94,14.96,14.92,14.93,306281.0,13.7338,13.7522,13.7154,13.7246,306281.0
2017-01-06 13:50:00,14.93,14.93,14.88,14.91,444574.0,13.7246,13.7246,13.6786,13.7062,444574.0
2017-01-06 14:00:00,14.91,14.93,14.89,14.91,504421.0,13.7062,13.7246,13.6878,13.7062,504421.0
2017-01-06 14:10:00,14.9,14.97,14.9,14.97,587107.0,13.697,13.7614,13.697,13.7614,587107.0
2017-01-06 14:20:00,14.96,14.97,14.9,14.91,239539.0,13.7522,13.7614,13.697,13.7062,239539.0
2017-01-06 14:30:00,14.9,14.91,14.86,14.88,322384.0,13.697,13.7062,13.6602,13.6786,322384.0
2017-01-06 14:40:00,14.88,14.93,14.87,14.93,603862.0,13.6786,13.7246,13.6694,13.7246,603862.0
2017-01-06 14:50:00,14.93,14.94,14.92,14.93,210760.0,13.7246,13.7338,13.7154,13.7246,210760.0
2017-01-06 15:00:00,14.93,14.96,14.92,14.93,508112.0,13.7246,13.7522,13.7154,13.7246,508112.0
2017-01-06 15:10:00,14.93,14.95,14.93,14.95,212434.0,13.7246,13.743,13.7246,13.743,212434.0
2017-01-06 15:20:00,14.95,14.96,14.92,14.94,428051.0,13.743,13.7522,13.7154,13.7338,428051.0
2017-01-06 15:30:00,14.94,14.96,14.93,14.94,550168.0,13.7338,13.7522,13.7246,13.7338,550168.0
2017-01-06 15:40:00,14.95,14.97,14.91,14.92,815007.0,13.743,13.7614,13.7062,13.7154,815007.0
2017-01-06 15:50:00,14.92,14.95,14.9,14.9,1399791.0,13.7154,13.743,13.697,13.697,1399791.0
2017-01-09 09:30:00,14.88,14.91,14.76,14.89,1164677.0,13.6786,13.7062,13.5683,13.6878,1164677.0
2017-01-09 09:40:00,14.9,14.93,14.83,14.85,799608.0,13.697,13.7246,13.6327,13.651,799608.0
2017-01-09 09:50:00,14.85,14.91,14.84,14.91,562128.0,13.651,13.7062,13.6419,13.7062,562128.0
2017-01-09 10:00:00,14.91,14.91,14.84,14.84,398414.0,13.7062,13.7062,13.6419,13.6419,398414.0
2017-01-09 10:10:00,14.84,14.88,14.78,14.79,437992.0,13.6419,13.6786,13.5867,13.5959,437992.0
2017-01-09 10:20:00,14.79,14.82,14.69,14.69,500708.0,13.5959,13.6235,13.504,13.504,500708.0
2017-01-09 10:30:00,14.7,14.75,14.66,14.69,458377.0,13.5132,13.5591,13.4764,13.504,458377.0
2017-01-09 10:40:00,14.7,14.74,14.67,14.71,377335.0,13.5132,13.5499,13.4856,13.5223,377335.0
2017-01-09 10:50:00,14.72,14.79,14.7,14.79,386566.0,13.5315,13.5959,13.5132,13.5959,386566.0
2017-01-09 11:00:00,14.79,14.86,14.76,14.85,332253.0,13.5959,13.6602,13.5683,13.651,332253.0
2017-01-09 11:10:00,14.85,14.85,14.77,14.83,262941.0,13.651,13.651,13.5775,13.6327,262941.0
2017-01-09 11:20:00,14.83,14.9,14.82,14.9,478247.0,13.6327,13.697,13.6235,13.697,478247.0
2017-01-09 11:30:00,14.9,14.91,14.83,14.85,384992.0,13.697,13.7062,13.6327,13.651,384992.0
2017-01-09 11:40:00,14.85,14.86,14.81,14.83,307709.0,13.651,13.6602,13.6143,13.6327,307709.0
2017-01-09 11:50:00,14.82,14.84,14.8,14.83,260838.0,13.6235,13.6419,13.6051,13.6327,260838.0
2017-01-09 12:00:00,14.83,14.87,14.82,14.82,203239.0,13.6327,13.6694,13.6235,13.6235,203239.0
2017-01-09 12:10:00,14.82,14.84,14.81,14.82,170130.0,13.6235,13.6419,13.6143,13.6235,170130.0
2017-01-09 12:20:00,14.82,14.84,14.77,14.82,330890.0,13.6235,13.6419,13.5775,13.6235,330890.0
2017-01-09 12:30:00,14.82,14.85,14.78,14.8,227895.0,13.6235,13.651,13.5867,13.6051,227895.0
2017-01-09 12:40:00,14.79,14.83,14.79,14.83,150353.0,13.5959,13.6327,13.5959,13.6327,150353.0
2017-01-09 12:50:00,14.83,14.88,14.82,14.86,179354.0,13.6327,13.6786,13.6235,13.6602,179354.0
2017-01-09 13:00:00,14.86,14.88,14.83,14.88,210906.0,13.6602,13.6786,13.6327,13.6786,210906.0
2017-01-09 13:10:00,14.88,14.88,14.81,14.81,234927.0,13.6786,13.6786,13.6143,13.6143,234927.0
2017-01-09 13:20:00,14.82,14.82,14.75,14.77,383246.0,13.6235,13.6235,13.5591,13.5775,383246.0
2017-01-09 13:30:00,14.77,14.78,14.74,14.77,320382.0,13.5775,13.5867,13.5499,13.5775,320382.0
2017-01-09 13:40:00,14.77,14.78,14.74,14.77,255172.0,13.5775,13.5867,13.5499,13.5775,255172.0
2017-01-09 13:50:00,14.77,14.78,14.73,14.77,207016.0,13.5775,13.5867,13.5407,13.5775,207016.0
2017-01-09 14:00:00,14.77,14.78,14.73,14.75,213110.0,13.5775,13.5867,13.5407,13.5591,213110.0
2017-01-09 14:10:00,14.75,14.75,14.71,14.73,223581.0,13.5591,13.5591,13.5223,13.5407,223581.0
2017-01-09 14:20:00,14.73,14.74,14.71,14.74,213689.0,13.5407,13.5499,13.5223,13.5499,213689.0
2017-01-09 14:30:00,14.74,14.76,14.71,14.71,265943.0,13.5499,13.5683,13.5223,13.5223,265943.0
2017-01-09 14:40:00,14.71,14.73,14.68,14.7,370480.0,13.5223,13.5407,13.4948,13.5132,370480.0
2017-01-09 14:50:00,14.7,14.72,14.68,14.71,278130.0,13.5132,13.5315,13.4948,13.5223,278130.0
2017-01-09 15:00:00,14.71,14.72,14.66,14.68,233132.0,13.5223,13.5315,13.4764,13.4948,233132.0
2017-01-09 15:10:00,14.68,14.7,14.64,14.65,279455.0,13.4948,13.5132,13.458,13.4672,279455.0
2017-01-09 15:20:00,14.65,14.66,14.63,14.64,276457.0,13.4672,13.4764,13.4488,13.458,276457.0
2017-01-09 15:30:00,14.64,14.65,14.62,14.65,328147.0,13.458,13.4672,13.4396,13.4672,328147.0
2017-01-09 15:40:00,14.65,14.69,14.63,14.69,434244.0,13.4672,13.504,13.4488,13.504,434244.0
2017-01-09 15:50:00,14.69,14.71,14.65,14.68,1494809.0,13.504,13.5223,13.4672,13.4948,1494809.0
2017-01-10 09:30:00,15.32,15.55,15.27,15.46,3945096.0,14.0831,14.2945,14.0371,14.2118,3945096.0
2017-01-10 09:40:00,15.46,15.47,15.32,15.39,1391934.0,14.2118,14.221,14.0831,14.1474,1391934.0
2017-01-10 09:50:00,15.39,15.48,15.36,15.46,1422448.0,14.1474,14.2302,14.1199,14.2118,1422448.0
2017-01-10 10:00:00,15.46,15.57,15.43,15.53,1881552.0,14.2118,14.3129,14.1842,14.2761,1881552.0
2017-01-10 10:10:00,15.52,15.59,15.46,15.57,1303478.0,14.267,14.3313,14.2118,14.3129,1303478.0
2017-01-10 10:20:00,15.56,15.64,15.54,15.62,1430476.0,14.3037,14.3773,14.2853,14.3589,1430476.0
2017-01-10 10:30:00,15.63,15.63,15.54,15.54,747312.0,14.3681,14.3681,14.2853,14.2853,747312.0
2017-01-10 10:40:00,15.54,15.58,15.48,15.48,830715.0,14.2853,14.3221,14.2302,14.2302,830715.0
2017-01-10 10:50:00,15.48,15.6,15.48,15.58,921165.0,14.2302,14.3405,14.2302,14.3221,921165.0
2017-01-10 11:00:00,15.57,15.69,15.57,15.6,1677622.0,14.3129,14.4232,14.3129,14.3405,1677622.0
2017-01-10 11:10:00,15.6,15.61,15.51,15.54,688254.0,14.3405,14.3497,14.2578,14.2853,688254.0
2017-01-10 11:20:00,15.53,15.6,15.52,15.6,527609.0,14.2761,14.3405,14.267,14.3405,527609.0
2017-01-10 11:30:00,15.59,15.71,15.58,15.71,1011103.0,14.3313,14.4416,14.3221,14.4416,1011103.0
2017-01-10 11:40:00,15.71,15.73,15.66,15.7,764141.0,14.4416,14.46,14.3956,14.4324,764141.0
2017-01-10 11:50:00,15.69,15.72,15.66,15.69,523625.0,14.4232,14.4508,14.3956,14.4232,523625.0
2017-01-10 12:00:00,15.69,15.72,15.67,15.72,384926.0,14.4232,14.4508,14.4048,14.4508,384926.0
2017-01-10 12:10:00,15.72,15.73,15.64,15.64,400325.0,14.4508,14.46,14.3773,14.3773,400325.0
2017-01-10 12:20:00,15.64,15.68,15.61,15.64,512910.0,14.3773,14.414,14.3497,14.3773,512910.0
2017-01-10 12:30:00,15.64,15.64,15.6,15.62,505622.0,14.3773,14.3773,14.3405,14.3589,505622.0
2017-01-10 12:40:00,15.62,15.62,15.51,15.53,511512.0,14.3589,14.3589,14.2578,14.2761,511512.0
2017-01-10 12:50:00,15.54,15.59,15.52,15.57,400268.0,14.2853,14.3313,14.267,14.3129,400268.0
2017-01-10 13:00:00,15.57,15.67,15.56,15.65,714986.0,14.3129,14.4048,14.3037,14.3865,714986.0
2017-01-10 13:10:00,15.65,15.68,15.64,15.68,301431.0,14.3865,14.414,14.3773,14.414,301431.0
2017-01-10 13:20:00,15.68,15.68,15.46,15.52,1628752.0,14.414,14.414,14.2118,14.267,1628752.0
2017-01-10 13:30:00,15.51,15.52,15.36,15.45,1041577.0,14.2578,14.267,14.1199,14.2026,1041577.0
2017-01-10 13:40:00,15.44,15.45,15.36,15.4,491406.0,14.1934,14.2026,14.1199,14.1566,491406.0
2017-01-10 13:50:00,15.39,15.44,15.36,15.38,428180.0,14.1474,14.1934,14.1199,14.1383,428180.0
2017-01-10 14:00:00,15.38,15.41,15.22,15.23,1034697.0,14.1383,14.1658,13.9912,14.0004,1034697.0
2017-01-10 14:10:00,15.24,15.32,15.23,15.31,499931.0,14.0096,14.0831,14.0004,14.0739,499931.0
2017-01-10 14:20:00,15.31,15.35,15.3,15.33,454238.0,14.0739,14.1107,14.0647,14.0923,454238.0
2017-01-10 14:30:00,15.32,15.4,15.32,15.39,352925.0,14.0831,14.1566,14.0831,14.1474,352925.0
2017-01-10 14:40:00,15.38,15.41,15.36,15.39,416488.0,14.1383,14.1658,14.1199,14.1474,416488.0
2017-01-10 14:50:00,15.39,15.41,15.35,15.37,460749.0,14.1474,14.1658,14.1107,14.1291,460749.0
2017-01-10 15:00:00,15.37,15.45,15.34,15.45,655817.0,14.1291,14.2026,14.1015,14.2026,655817.0
2017-01-10 15:10:00,15.45,15.46,15.41,15.43,464556.0,14.2026,14.2118,14.1658,14.1842,464556.0
2017-01-10 15:20:00,15.44,15.44,15.38,15.39,449294.0,14.1934,14.1934,14.1383,14.1474,449294.0
2017-01-10 15:30:00,15.38,15.4,15.35,15.4,733236.0,14.1383,14.1566,14.1107,14.1566,733236.0
2017-01-10 15:40:00,15.4,15.44,15.38,15.42,846707.0,14.1566,14.1934,14.1383,14.175,846707.0
2017-01-10 15:50:00,15.42,15.58,15.41,15.55,4342526.0,14.175,14.3221,14.1658,14.2945,4342526.0
2017-01-11 09:30:00,15.55,15.58,15.23,15.34,1788532.0,14.2945,14.3221,14.0004,14.1015,1788532.0
2017-01-11 09:40:00,15.33,15.43,15.32,15.41,1056654.0,14.0923,14.1842,14.0831,14.1658,1056654.0
2017-01-11 09:50:00,15.41,15.5,15.38,15.45,686996.0,14.1658,14.2486,14.1383,14.2026,686996.0
2017-01-11 10:00:00,15.45,15.6,15.41,15.59,1191576.0,14.2026,14.3405,14.1658,14.3313,1191576.0
2017-01-11 10:10:00,15.59,15.75,15.58,15.72,1530858.0,14.3313,14.4784,14.3221,14.4508,1530858.0
2017-01-11 10:20:00,15.73,15.88,15.71,15.88,1511509.0,14.46,14.5979,14.4416,14.5979,1511509.0
2017-01-11 10:30:00,15.88,15.89,15.81,15.87,1131636.0,14.5979,14.6071,14.5335,14.5887,1131636.0
2017-01-11 10:40:00,15.88,15.94,15.84,15.85,993573.0,14.5979,14.653,14.5611,14.5703,993573.0
2017-01-11 10:50:00,15.86,15.88,15.75,15.82,848689.0,14.5795,14.5979,14.4784,14.5427,848689.0
2017-01-11 11:00:00,15.82,15.86,15.8,15.85,747528.0,14.5427,14.5795,14.5243,14.5703,747528.0
2017-01-11 11:10:00,15.84,15.87,15.81,15.83,506195.0,14.5611,14.5887,14.5335,14.5519,506195.0
2017-01-11 11:20:00,15.84,15.89,15.81,15.85,642066.0,14.5611,14.6071,14.5335,14.5703,642066.0
2017-01-11 11:30:00,15.85,15.85,15.71,15.77,852694.0,14.5703,14.5703,14.4416,14.4968,852694.0
2017-01-11 11:40:00,15.77,15.84,15.72,15.81,947773.0,14.4968,14.5611,14.4508,14.5335,947773.0
2017-01-11 11:50:00,15.81,15.84,15.74,15.8,473789.0,14.5335,14.5611,14.4692,14.5243,473789.0
2017-01-11 12:00:00,15.81,15.81,15.73,15.79,403653.0,14.5335,14.5335,14.46,14.5152,403653.0
2017-01-11 12:10:00,15.8,15.84,15.77,15.78,332206.0,14.5243,14.5611,14.4968,14.506,332206.0
2017-01-11 12:20:00,15.78,15.81,15.75,15.79,277955.0,14.506,14.5335,14.4784,14.5152,277955.0
2017-01-11 12:30:00,15.8,15.8,15.73,15.74,358249.0,14.5243,14.5243,14.46,14.4692,358249.0
2017-01-11 12:40:00,15.74,15.75,15.64,15.69,502289.0,14.4692,14.4784,14.3773,14.4232,502289.0
2017-01-11 12:50:00,15.69,15.75,15.68,15.75,252061.0,14.4232,14.4784,14.414,14.4784,252061.0
2017-01-11 13:00:00,15.74,15.78,15.71,15.78,276310.0,14.4692,14.506,14.4416,14.506,276310.0
2017-01-11 13:10:00,15.77,15.78,15.68,15.71,298501.0,14.4968,14.506,14.414,14.4416,298501.0
2017-01-11 13:20:00,15.71,15.71,15.56,15.56,529423.0,14.4416,14.4416,14.3037,14.3037,529423.0
2017-01-11 13:30:00,15.57,15.64,15.56,15.63,585498.0,14.3129,14.3773,14.3037,14.3681,585498.0
2017-01-11 13:40:00,15.63,15.64,15.56,15.58,465100.0,14.3681,14.3773,14.3037,14.3221,465100.0
2017-01-11 13:50:00,15.58,15.65,15.57,15.64,389016.0,14.3221,14.3865,14.3129,14.3773,389016.0
2017-01-11 14:00:00,15.64,15.65,15.56,15.61,372187.0,14.3773,14.3865,14.3037,14.3497,372187.0
2017-01-11 14:10:00,15.61,15.63,15.6,15.62,403732.0,14.3497,14.3681,14.3405,14.3589,403732.0
2017-01-11 14:20:00,15.63,15.67,15.61,15.63,379511.0,14.3681,14.4048,14.3497,14.3681,379511.0
2017-01-11 14:30:00,15.64,15.66,15.59,15.62,311223.0,14.3773,14.3956,14.3313,14.3589,311223.0
2017-01-11 14:40:00,15.62,15.65,15.6,15.63,319700.0,14.3589,14.3865,14.3405,14.3681,319700.0
2017-01-11 14:50:00,15.63,15.69,15.62,15.68,325445.0,14.3681,14.4232,14.3589,14.414,325445.0
2017-01-11 15:00:00,15.68,15.74,15.66,15.68,526812.0,14.414,14.4692,14.3956,14.414,526812.0
2017-01-11 15:10:00,15.68,15.7,15.63,15.68,458898.0,14.414,14.4324,14.3681,14.414,458898.0
2017-01-11 15:20:00,15.68,15.72,15.67,15.69,414791.0,14.414,14.4508,14.4048,14.4232,414791.0
2017-01-11 15:30:00,15.69,15.71,15.66,15.71,441730.0,14.4232,14.4416,14.3956,14.4416,441730.0
2017-01-11 15:40:00,15.7,15.75,15.68,15.75,690037.0,14.4324,14.4784,14.414,14.4784,690037.0
2017-01-11 15:50:00,15.75,15.87,15.72,15.86,2572202.0,14.4784,14.5887,14.4508,14.5795,2572202.0
2017-01-12 09:30:00,15.64,15.66,15.39,15.57,2937471.0,14.3773,14.3956,14.1474,14.3129,2937471.0
2017-01-12 09:40:00,15.57,15.58,15.42,15.48,1965074.0,14.3129,14.3221,14.175,14.2302,1965074.0
2017-01-12 09:50:00,15.48,15.63,15.44,15.58,1228630.0,14.2302,14.3681,14.1934,14.3221,1228630.0
2017-01-12 10:00:00,15.58,15.59,15.46,15.46,975368.0,14.3221,14.3313,14.2118,14.2118,975368.0
2017-01-12 10:10:00,15.46,15.47,15.28,15.29,1952304.0,14.2118,14.221,14.0463,14.0555,1952304.0
2017-01-12 10:20:00,15.28,15.44,15.27,15.43,1024928.0,14.0463,14.1934,14.0371,14.1842,1024928.0
2017-01-12 10:30:00,15.43,15.49,15.36,15.45,1337835.0,14.1842,14.2394,14.1199,14.2026,1337835.0
2017-01-12 10:40:00,15.45,15.53,15.42,15.49,908312.0,14.2026,14.2761,14.175,14.2394,908312.0
2017-01-12 10:50:00,15.5,15.52,15.36,15.39,612109.0,14.2486,14.267,14.1199,14.1474,612109.0
2017-01-12 11:00:00,15.39,15.4,15.3,15.31,806884.0,14.1474,14.1566,14.0647,14.0739,806884.0
2017-01-12 11:10:00,15.32,15.38,15.31,15.37,640305.0,14.0831,14.1383,14.0739,14.1291,640305.0
2017-01-12 11:20:00,15.37,15.41,15.28,15.28,993885.0,14.1291,14.1658,14.0463,14.0463,993885.0
2017-01-12 11:30:00,15.29,15.33,15.23,15.28,692573.0,14.0555,14.0923,14.0004,14.0463,692573.0
2017-01-12 11:40:00,15.28,15.29,15.22,15.28,607606.0,14.0463,14.0555,13.9912,14.0463,607606.0
2017-01-12 11:50:00,15.28,15.31,15.26,15.29,445521.0,14.0463,14.0739,14.0279,14.0555,445521.0
2017-01-12 12:00:00,15.29,15.31,15.22,15.24,556285.0,14.0555,14.0739,13.9912,14.0096,556285.0
2017-01-12 12:10:00,15.25,15.37,15.24,15.37,449384.0,14.0188,14.1291,14.0096,14.1291,449384.0
2017-01-12 12:20:00,15.37,15.37,15.32,15.34,449494.0,14.1291,14.1291,14.0831,14.1015,449494.0
2017-01-12 12:30:00,15.34,15.4,15.33,15.39,374498.0,14.1015,14.1566,14.0923,14.1474,374498.0
2017-01-12 12:40:00,15.39,15.43,15.38,15.42,340171.0,14.1474,14.1842,14.1383,14.175,340171.0
2017-01-12 12:50:00,15.41,15.42,15.39,15.41,412714.0,14.1658,14.175,14.1474,14.1658,412714.0
2017-01-12 13:00:00,15.41,15.45,15.4,15.42,354020.0,14.1658,14.2026,14.1566,14.175,354020.0
2017-01-12 13:10:00,15.43,15.45,15.42,15.44,234013.0,14.1842,14.2026,14.175,14.1934,234013.0
2017-01-12 13:20:00,15.45,15.46,15.43,15.44,396169.0,14.2026,14.2118,14.1842,14.1934,396169.0
2017-01-12 13:30:00,15.44,15.46,15.42,15.44,301199.0,14.1934,14.2118,14.175,14.1934,301199.0
2017-01-12 13:40:00,15.44,15.46,15.42,15.45,297461.0,14.1934,14.2118,14.175,14.2026,297461.0
2017-01-12 13:50:00,15.45,15.45,15.39,15.4,235959.0,14.2026,14.2026,14.1474,14.1566,235959.0
2017-01-12 14:00:00,15.4,15.4,15.31,15.33,623936.0,14.1566,14.1566,14.0739,14.0923,623936.0
2017-01-12 14:10:00,15.34,15.35,15.31,15.32,478527.0,14.1015,14.1107,14.0739,14.0831,478527.0
2017-01-12 14:20:00,15.33,15.36,15.32,15.33,480233.0,14.0923,14.1199,14.0831,14.0923,480233.0
2017-01-12 14:30:00,15.33,15.34,15.28,15.29,545521.0,14.0923,14.1015,14.0463,14.0555,545521.0
2017-01-12 14:40:00,15.29,15.32,15.27,15.28,404421.0,14.0555,14.0831,14.0371,14.0463,404421.0
2017-01-12 14:50:00,15.28,15.31,15.25,15.28,909746.0,14.0463,14.0739,14.0188,14.0463,909746.0
2017-01-12 15:00:00,15.28,15.29,15.18,15.21,1173238.0,14.0463,14.0555,13.9544,13.982,1173238.0
2017-01-12 15:10:00,15.21,15.23,15.19,15.2,430658.0,13.982,14.0004,13.9636,13.9728,430658.0
2017-01-12 15:20:00,15.19,15.26,15.19,15.25,629771.0,13.9636,14.0279,13.9636,14.0188,629771.0
2017-01-12 15:30:00,15.26,15.3,15.25,15.28,716704.0,14.0279,14.0647,14.0188,14.0463,716704.0
2017-01-12 15:40:00,15.29,15.31,15.26,15.28,1054929.0,14.0555,14.0739,14.0279,14.0463,1054929.0
2017-01-12 15:50:00,15.28,15.3,15.26,15.27,1748734.0,14.0463,14.0647,14.0279,14.0371,1748734.0
2017-01-13 09:30:00,15.24,15.28,14.51,14.68,3978113.0,14.0096,14.0463,13.3385,13.4948,3978113.0
2017-01-13 09:40:00,14.68,14.78,14.54,14.71,2071083.0,13.4948,13.5867,13.3661,13.5223,2071083.0
2017-01-13 09:50:00,14.71,15.04,14.7,15.04,2686038.0,13.5223,13.8257,13.5132,13.8257,2686038.0
2017-01-13 10:00:00,15.04,15.06,14.92,14.96,1382604.0,13.8257,13.8441,13.7154,13.7522,1382604.0
2017-01-13 10:10:00,14.97,15.02,14.86,14.87,1211296.0,13.7614,13.8073,13.6602,13.6694,1211296.0
2017-01-13 10:20:00,14.87,14.99,14.86,14.96,672757.0,13.6694,13.7797,13.6602,13.7522,672757.0
2017-01-13 10:30:00,14.96,15.0,14.88,14.93,980120.0,13.7522,13.7889,13.6786,13.7246,980120.0
2017-01-13 10:40:00,14.93,15.07,14.88,15.07,1394614.0,13.7246,13.8533,13.6786,13.8533,1394614.0
2017-01-13 10:50:00,15.07,15.19,15.06,15.12,1394503.0,13.8533,13.9636,13.8441,13.8992,1394503.0
2017-01-13 11:00:00,15.12,15.14,15.03,15.05,594493.0,13.8992,13.9176,13.8165,13.8349,594493.0
2017-01-13 11:10:00,15.05,15.12,15.02,15.1,607011.0,13.8349,13.8992,13.8073,13.8809,607011.0
2017-01-13 11:20:00,15.1,15.16,15.09,15.11,453316.0,13.8809,13.936,13.8717,13.8901,453316.0
2017-01-13 11:30:00,15.11,15.2,15.1,15.2,749212.0,13.8901,13.9728,13.8809,13.9728,749212.0
2017-01-13 11:40:00,15.2,15.28,15.19,15.23,688718.0,13.9728,14.0463,13.9636,14.0004,688718.0
2017-01-13 11:50:00,15.22,15.23,15.18,15.21,418832.0,13.9912,14.0004,13.9544,13.982,418832.0
2017-01-13 12:00:00,15.22,15.22,15.18,15.19,366857.0,13.9912,13.9912,13.9544,13.9636,366857.0
2017-01-13 12:10:00,15.19,15.25,15.18,15.19,526765.0,13.9636,14.0188,13.9544,13.9636,526765.0
2017-01-13 12:20:00,15.19,15.2,15.15,15.15,378078.0,13.9636,13.9728,13.9268,13.9268,378078.0
2017-01-13 12:30:00,15.15,15.2,15.14,15.16,278432.0,13.9268,13.9728,13.9176,13.936,278432.0
2017-01-13 12:40:00,15.17,15.22,15.16,15.17,262081.0,13.9452,13.9912,13.936,13.9452,262081.0
2017-01-13 12:50:00,15.17,15.18,15.14,15.15,269499.0,13.9452,13.9544,13.9176,13.9268,269499.0
2017-01-13 13:00:00,15.15,15.16,15.1,15.15,724928.0,13.9268,13.936,13.8809,13.9268,724928.0
2017-01-13 13:10:00,15.16,15.16,15.13,15.14,399314.0,13.936,13.936,13.9084,13.9176,399314.0
2017-01-13 13:20:00,15.14,15.19,15.14,15.17,264969.0,13.9176,13.9636,13.9176,13.9452,264969.0
2017-01-13 13:30:00,15.16,15.17,15.14,15.14,372687.0,13.936,13.9452,13.9176,13.9176,372687.0
2017-01-13 13:40:00,15.15,15.17,15.12,15.17,984700.0,13.9268,13.9452,13.8992,13.9452,984700.0
2017-01-13 13:50:00,15.17,15.18,15.14,15.17,323708.0,13.9452,13.9544,13.9176,13.9452,323708.0
2017-01-13 14:00:00,15.17,15.25,15.16,15.21,603528.0,13.9452,14.0188,13.936,13.982,603528.0
2017-01-13 14:10:00,15.21,15.24,15.17,15.18,373456.0,13.982,14.0096,13.9452,13.9544,373456.0
2017-01-13 14:20:00,15.18,15.2,15.16,15.17,543799.0,13.9544,13.9728,13.936,13.9452,543799.0
2017-01-13 14:30:00,15.17,15.18,15.13,15.16,812916.0,13.9452,13.9544,13.9084,13.936,812916.0
2017-01-13 14:40:00,15.16,15.18,15.13,15.17,431193.0,13.936,13.9544,13.9084,13.9452,431193.0
2017-01-13 14:50:00,15.17,15.17,15.13,15.15,366033.0,13.9452,13.9452,13.9084,13.9268,366033.0
2017-01-13 15:00:00,15.15,15.17,15.13,15.15,412706.0,13.9268,13.9452,13.9084,13.9268,412706.0
2017-01-13 15:10:00,15.15,15.17,15.14,15.16,417952.0,13.9268,13.9452,13.9176,13.936,417952.0
2017-01-13 15:20:00,15.16,15.16,15.14,15.15,273739.0,13.936,13.936,13.9176,13.9268,273739.0
2017-01-13 15:30:00,15.15,15.17,15.13,15.16,506845.0,13.9268,13.9452,13.9084,13.936,506845.0
2017-01-13 15:40:00,15.16,15.22,15.15,15.2,675289.0,13.936,13.9912,13.9268,13.9728,675289.0
2017-01-13 15:50:00,15.21,15.23,15.18,15.19,1863371.0,13.982,14.0004,13.9544,13.9636,1863371.0
2017-01-17 09:30:00,15.29,15.33,14.91,15.11,1941854.0,14.0555,14.0923,13.7062,13.8901,1941854.0
2017-01-17 09:40:00,15.11,15.18,15.08,15.11,664368.0,13.8901,13.9544,13.8625,13.8901,664368.0
2017-01-17 09:50:00,15.12,15.2,15.08,15.17,500132.0,13.8992,13.9728,13.8625,13.9452,500132.0
2017-01-17 10:00:00,15.17,15.22,15.1,15.22,756303.0,13.9452,13.9912,13.8809,13.9912,756303.0
2017-01-17 10:10:00,15.21,15.3,15.19,15.24,520176.0,13.982,14.0647,13.9636,14.0096,520176.0
2017-01-17 10:20:00,15.24,15.3,15.23,15.25,389202.0,14.0096,14.0647,14.0004,14.0188,389202.0
2017-01-17 10:30:00,15.25,15.26,15.21,15.21,507049.0,14.0188,14.0279,13.982,13.982,507049.0
2017-01-17 10:40:00,15.21,15.22,15.15,15.16,320855.0,13.982,13.9912,13.9268,13.936,320855.0
2017-01-17 10:50:00,15.16,15.16,15.08,15.15,551934.0,13.936,13.936,13.8625,13.9268,551934.0
2017-01-17 11:00:00,15.15,15.2,15.14,15.15,403615.0,13.9268,13.9728,13.9176,13.9268,403615.0
2017-01-17 11:10:00,15.15,15.16,15.1,15.1,301926.0,13.9268,13.936,13.8809,13.8809,301926.0
2017-01-17 11:20:00,15.1,15.16,15.1,15.14,423225.0,13.8809,13.936,13.8809,13.9176,423225.0
2017-01-17 11:30:00,15.15,15.16,15.11,15.11,343314.0,13.9268,13.936,13.8901,13.8901,343314.0
2017-01-17 11:40:00,15.11,15.17,15.11,15.17,439286.0,13.8901,13.9452,13.8901,13.9452,439286.0
2017-01-17 11:50:00,15.17,15.24,15.16,15.24,282737.0,13.9452,14.0096,13.936,14.0096,282737.0
2017-01-17 12:00:00,15.23,15.24,15.18,15.2,484416.0,14.0004,14.0096,13.9544,13.9728,484416.0
2017-01-17 12:10:00,15.2,15.21,15.16,15.21,220483.0,13.9728,13.982,13.936,13.982,220483.0
2017-01-17 12:20:00,15.21,15.22,15.16,15.19,377770.0,13.982,13.9912,13.936,13.9636,377770.0
2017-01-17 12:30:00,15.19,15.2,15.15,15.16,241239.0,13.9636,13.9728,13.9268,13.936,241239.0
2017-01-17 12:40:00,15.16,15.18,15.14,15.15,210937.0,13.936,13.9544,13.9176,13.9268,210937.0
2017-01-17 12:50:00,15.14,15.15,15.09,15.13,300532.0,13.9176,13.9268,13.8717,13.9084,300532.0
2017-01-17 13:00:00,15.13,15.14,15.08,15.08,583713.0,13.9084,13.9176,13.8625,13.8625,583713.0
2017-01-17 13:10:00,15.08,15.14,15.08,15.13,338925.0,13.8625,13.9176,13.8625,13.9084,338925.0
2017-01-17 13:20:00,15.14,15.17,15.13,15.15,208164.0,13.9176,13.9452,13.9084,13.9268,208164.0
2017-01-17 13:30:00,15.16,15.18,15.14,15.14,219428.0,13.936,13.9544,13.9176,13.9176,219428.0
2017-01-17 13:40:00,15.14,15.17,15.13,15.14,113558.0,13.9176,13.9452,13.9084,13.9176,113558.0
2017-01-17 13:50:00,15.14,15.16,15.1,15.14,256898.0,13.9176,13.936,13.8809,13.9176,256898.0
2017-01-17 14:00:00,15.15,15.19,15.14,15.15,292248.0,13.9268,13.9636,13.9176,13.9268,292248.0
2017-01-17 14:10:00,15.16,15.17,15.13,15.16,333364.0,13.936,13.9452,13.9084,13.936,333364.0
2017-01-17 14:20:00,15.15,15.18,15.12,15.13,296343.0,13.9268,13.9544,13.8992,13.9084,296343.0
2017-01-17 14:30:00,15.13,15.14,15.09,15.12,602454.0,13.9084,13.9176,13.8717,13.8992,602454.0
2017-01-17 14:40:00,15.12,15.14,15.09,15.11,488056.0,13.8992,13.9176,13.8717,13.8901,488056.0
2017-01-17 14:50:00,15.11,15.13,15.09,15.1,412146.0,13.8901,13.9084,13.8717,13.8809,412146.0
2017-01-17 15:00:00,15.11,15.11,15.06,15.07,455752.0,13.8901,13.8901,13.8441,13.8533,455752.0
2017-01-17 15:10:00,15.08,15.1,15.05,15.05,241838.0,13.8625,13.8809,13.8349,13.8349,241838.0
2017-01-17 15:20:00,15.05,15.07,15.04,15.06,415312.0,13.8349,13.8533,13.8257,13.8441,415312.0
2017-01-17 15:30:00,15.05,15.07,15.04,15.07,413330.0,13.8349,13.8533,13.8257,13.8533,413330.0
2017-01-17 15:40:00,15.07,15.09,15.04,15.09,810316.0,13.8533,13.8717,13.8257,13.8717,810316.0
2017-01-17 15:50:00,15.09,15.09,15.05,15.05,1485750.0,13.8717,13.8717,13.8349,13.8349,1485750.0
2017-01-18 09:30:00,15.02,15.17,14.98,15.15,1017663.0,13.8073,13.9452,13.7705,13.9268,1017663.0
2017-01-18 09:40:00,15.16,15.25,15.08,15.08,984102.0,13.936,14.0188,13.8625,13.8625,984102.0
2017-01-18 09:50:00,15.08,15.12,15.04,15.12,518124.0,13.8625,13.8992,13.8257,13.8992,518124.0
2017-01-18 10:00:00,15.12,15.2,15.1,15.18,536249.0,13.8992,13.9728,13.8809,13.9544,536249.0
2017-01-18 10:10:00,15.19,15.19,15.11,15.15,468326.0,13.9636,13.9636,13.8901,13.9268,468326.0
2017-01-18 10:20:00,15.15,15.15,15.0,15.04,510967.0,13.9268,13.9268,13.7889,13.8257,510967.0
2017-01-18 10:30:00,15.04,15.13,15.03,15.08,340902.0,13.8257,13.9084,13.8165,13.8625,340902.0
2017-01-18 10:40:00,15.09,15.09,15.02,15.06,385073.0,13.8717,13.8717,13.8073,13.8441,385073.0
2017-01-18 10:50:00,15.06,15.07,15.02,15.05,441902.0,13.8441,13.8533,13.8073,13.8349,441902.0
2017-01-18 11:00:00,15.06,15.2,15.04,15.19,913836.0,13.8441,13.9728,13.8257,13.9636,913836.0
2017-01-18 11:10:00,15.18,15.26,15.17,15.24,623045.0,13.9544,14.0279,13.9452,14.0096,623045.0
2017-01-18 11:20:00,15.23,15.33,15.22,15.32,595003.0,14.0004,14.0923,13.9912,14.0831,595003.0
2017-01-18 11:30:00,15.33,15.37,15.3,15.35,808537.0,14.0923,14.1291,14.0647,14.1107,808537.0
2017-01-18 11:40:00,15.35,15.39,15.31,15.35,768143.0,14.1107,14.1474,14.0739,14.1107,768143.0
2017-01-18 11:50:00,15.34,15.37,15.3,15.31,572300.0,14.1015,14.1291,14.0647,14.0739,572300.0
2017-01-18 12:00:00,15.3,15.32,15.25,15.29,436624.0,14.0647,14.0831,14.0188,14.0555,436624.0
2017-01-18 12:10:00,15.29,15.31,15.27,15.27,240241.0,14.0555,14.0739,14.0371,14.0371,240241.0
2017-01-18 12:20:00,15.27,15.28,15.21,15.23,226289.0,14.0371,14.0463,13.982,14.0004,226289.0
2017-01-18 12:30:00,15.23,15.28,15.21,15.23,290204.0,14.0004,14.0463,13.982,14.0004,290204.0
2017-01-18 12:40:00,15.23,15.26,15.22,15.23,167241.0,14.0004,14.0279,13.9912,14.0004,167241.0
2017-01-18 12:50:00,15.23,15.27,15.22,15.24,243343.0,14.0004,14.0371,13.9912,14.0096,243343.0
2017-01-18 13:00:00,15.24,15.26,15.23,15.26,124852.0,14.0096,14.0279,14.0004,14.0279,124852.0
2017-01-18 13:10:00,15.25,15.28,15.24,15.28,188771.0,14.0188,14.0463,14.0096,14.0463,188771.0
2017-01-18 13:20:00,15.28,15.28,15.23,15.24,273874.0,14.0463,14.0463,14.0004,14.0096,273874.0
2017-01-18 13:30:00,15.24,15.26,15.22,15.24,273299.0,14.0096,14.0279,13.9912,14.0096,273299.0
2017-01-18 13:40:00,15.24,15.25,15.23,15.25,77490.0,14.0096,14.0188,14.0004,14.0188,77490.0
2017-01-18 13:50:00,15.24,15.25,15.21,15.24,176455.0,14.0096,14.0188,13.982,14.0096,176455.0
2017-01-18 14:00:00,15.23,15.25,15.22,15.25,161738.0,14.0004,14.0188,13.9912,14.0188,161738.0
2017-01-18 14:10:00,15.25,15.26,15.23,15.26,177877.0,14.0188,14.0279,14.0004,14.0279,177877.0
2017-01-18 14:20:00,15.26,15.26,15.19,15.21,364652.0,14.0279,14.0279,13.9636,13.982,364652.0
2017-01-18 14:30:00,15.21,15.22,15.18,15.19,307595.0,13.982,13.9912,13.9544,13.9636,307595.0
2017-01-18 14:40:00,15.2,15.2,15.15,15.17,283427.0,13.9728,13.9728,13.9268,13.9452,283427.0
2017-01-18 14:50:00,15.17,15.18,15.14,15.16,481384.0,13.9452,13.9544,13.9176,13.936,481384.0
2017-01-18 15:00:00,15.16,15.18,15.14,15.18,259558.0,13.936,13.9544,13.9176,13.9544,259558.0
2017-01-18 15:10:00,15.18,15.2,15.15,15.19,320066.0,13.9544,13.9728,13.9268,13.9636,320066.0
2017-01-18 15:20:00,15.18,15.19,15.12,15.12,370004.0,13.9544,13.9636,13.8992,13.8992,370004.0
2017-01-18 15:30:00,15.13,15.18,15.12,15.15,662448.0,13.9084,13.9544,13.8992,13.9268,662448.0
2017-01-18 15:40:00,15.15,15.22,15.14,15.2,794375.0,13.9268,13.9912,13.9176,13.9728,794375.0
2017-01-18 15:50:00,15.21,15.24,15.2,15.23,934917.0,13.982,14.0096,13.9728,14.0004,934917.0
2017-01-19 09:30:00,15.16,15.41,15.16,15.3,780155.0,13.936,14.1658,13.936,14.0647,780155.0
2017-01-19 09:40:00,15.29,15.32,15.21,15.24,330418.0,14.0555,14.0831,13.982,14.0096,330418.0
2017-01-19 09:50:00,15.24,15.25,15.15,15.15,309582.0,14.0096,14.0188,13.9268,13.9268,309582.0
2017-01-19 10:00:00,15.16,15.16,15.07,15.08,434617.0,13.936,13.936,13.8533,13.8625,434617.0
2017-01-19 10:10:00,15.07,15.16,15.07,15.15,345835.0,13.8533,13.936,13.8533,13.9268,345835.0
2017-01-19 10:20:00,15.16,15.27,15.15,15.24,371635.0,13.936,14.0371,13.9268,14.0096,371635.0
2017-01-19 10:30:00,15.25,15.3,15.23,15.3,387880.0,14.0188,14.0647,14.0004,14.0647,387880.0
2017-01-19 10:40:00,15.29,15.34,15.24,15.28,917671.0,14.0555,14.1015,14.0096,14.0463,917671.0
2017-01-19 10:50:00,15.28,15.29,15.19,15.22,340524.0,14.0463,14.0555,13.9636,13.9912,340524.0
2017-01-19 11:00:00,15.22,15.24,15.18,15.22,600191.0,13.9912,14.0096,13.9544,13.9912,600191.0
2017-01-19 11:10:00,15.22,15.28,15.18,15.27,293412.0,13.9912,14.0463,13.9544,14.0371,293412.0
2017-01-19 11:20:00,15.28,15.28,15.23,15.24,264730.0,14.0463,14.0463,14.0004,14.0096,264730.0
2017-01-19 11:30:00,15.24,15.24,15.19,15.22,192352.0,14.0096,14.0096,13.9636,13.9912,192352.0
2017-01-19 11:40:00,15.22,15.23,15.19,15.22,102206.0,13.9912,14.0004,13.9636,13.9912,102206.0
2017-01-19 11:50:00,15.21,15.23,15.17,15.17,128852.0,13.982,14.0004,13.9452,13.9452,128852.0
2017-01-19 12:00:00,15.17,15.21,15.17,15.21,109491.0,13.9452,13.982,13.9452,13.982,109491.0
2017-01-19 12:10:00,15.21,15.25,15.21,15.23,207602.0,13.982,14.0188,13.982,14.0004,207602.0
2017-01-19 12:20:00,15.22,15.25,15.2,15.24,179511.0,13.9912,14.0188,13.9728,14.0096,179511.0
2017-01-19 12:30:00,15.24,15.24,15.2,15.23,211628.0,14.0096,14.0096,13.9728,14.0004,211628.0
2017-01-19 12:40:00,15.24,15.25,15.23,15.24,150599.0,14.0096,14.0188,14.0004,14.0096,150599.0
2017-01-19 12:50:00,15.23,15.27,15.23,15.27,143722.0,14.0004,14.0371,14.0004,14.0371,143722.0
2017-01-19 13:00:00,15.26,15.33,15.26,15.33,245955.0,14.0279,14.0923,14.0279,14.0923,245955.0
2017-01-19 13:10:00,15.32,15.34,15.3,15.32,266250.0,14.0831,14.1015,14.0647,14.0831,266250.0
2017-01-19 13:20:00,15.33,15.34,15.26,15.27,188319.0,14.0923,14.1015,14.0279,14.0371,188319.0
2017-01-19 13:30:00,15.27,15.31,15.25,15.28,143093.0,14.0371,14.0739,14.0188,14.0463,143093.0
2017-01-19 13:40:00,15.28,15.29,15.27,15.28,75285.0,14.0463,14.0555,14.0371,14.0463,75285.0
2017-01-19 13:50:00,15.27,15.3,15.23,15.24,235285.0,14.0371,14.0647,14.0004,14.0096,235285.0
2017-01-19 14:00:00,15.24,15.24,15.15,15.17,399616.0,14.0096,14.0096,13.9268,13.9452,399616.0
2017-01-19 14:10:00,15.18,15.19,15.12,15.13,197047.0,13.9544,13.9636,13.8992,13.9084,197047.0
2017-01-19 14:20:00,15.13,15.15,15.12,15.15,325898.0,13.9084,13.9268,13.8992,13.9268,325898.0
2017-01-19 14:30:00,15.15,15.16,15.13,15.15,164342.0,13.9268,13.936,13.9084,13.9268,164342.0
2017-01-19 14:40:00,15.15,15.18,15.14,15.15,159913.0,13.9268,13.9544,13.9176,13.9268,159913.0
2017-01-19 14:50:00,15.15,15.21,15.15,15.21,200354.0,13.9268,13.982,13.9268,13.982,200354.0
2017-01-19 15:00:00,15.2,15.22,15.2,15.21,140179.0,13.9728,13.9912,13.9728,13.982,140179.0
2017-01-19 15:10:00,15.22,15.26,15.21,15.26,246687.0,13.9912,14.0279,13.982,14.0279,246687.0
2017-01-19 15:20:00,15.26,15.28,15.25,15.26,232816.0,14.0279,14.0463,14.0188,14.0279,232816.0
2017-01-19 15:30:00,15.26,15.26,15.22,15.24,477067.0,14.0279,14.0279,13.9912,14.0096,477067.0
2017-01-19 15:40:00,15.23,15.26,15.2,15.26,570805.0,14.0004,14.0279,13.9728,14.0279,570805.0
2017-01-19 15:50:00,15.25,15.28,15.25,15.25,811934.0,14.0188,14.0463,14.0188,14.0188,811934.0
2017-01-20 09:30:00,15.32,15.45,15.32,15.4,1493379.0,14.0831,14.2026,14.0831,14.1566,1493379.0
2017-01-20 09:40:00,15.39,15.41,15.3,15.35,695321.0,14.1474,14.1658,14.0647,14.1107,695321.0
2017-01-20 09:50:00,15.35,15.37,15.32,15.33,344675.0,14.1107,14.1291,14.0831,14.0923,344675.0
2017-01-20 10:00:00,15.32,15.36,15.31,15.35,316095.0,14.0831,14.1199,14.0739,14.1107,316095.0
2017-01-20 10:10:00,15.35,15.49,15.35,15.47,449251.0,14.1107,14.2394,14.1107,14.221,449251.0
2017-01-20 10:20:00,15.48,15.51,15.45,15.47,563655.0,14.2302,14.2578,14.2026,14.221,563655.0
2017-01-20 10:30:00,15.46,15.47,15.4,15.44,275437.0,14.2118,14.221,14.1566,14.1934,275437.0
2017-01-20 10:40:00,15.44,15.5,15.43,15.5,445825.0,14.1934,14.2486,14.1842,14.2486,445825.0
2017-01-20 10:50:00,15.5,15.5,15.47,15.48,268791.0,14.2486,14.2486,14.221,14.2302,268791.0
2017-01-20 11:00:00,15.48,15.49,15.44,15.45,214775.0,14.2302,14.2394,14.1934,14.2026,214775.0
2017-01-20 11:10:00,15.46,15.46,15.37,15.42,341464.0,14.2118,14.2118,14.1291,14.175,341464.0
2017-01-20 11:20:00,15.42,15.43,15.38,15.39,262053.0,14.175,14.1842,14.1383,14.1474,262053.0
2017-01-20 11:30:00,15.39,15.43,15.37,15.42,356242.0,14.1474,14.1842,14.1291,14.175,356242.0
2017-01-20 11:40:00,15.42,15.43,15.35,15.38,309936.0,14.175,14.1842,14.1107,14.1383,309936.0
2017-01-20 11:50:00,15.37,15.4,15.37,15.39,185655.0,14.1291,14.1566,14.1291,14.1474,185655.0
2017-01-20 12:00:00,15.39,15.45,15.37,15.42,463156.0,14.1474,14.2026,14.1291,14.175,463156.0
2017-01-20 12:10:00,15.42,15.42,15.35,15.37,277923.0,14.175,14.175,14.1107,14.1291,277923.0
2017-01-20 12:20:00,15.37,15.41,15.36,15.39,304988.0,14.1291,14.1658,14.1199,14.1474,304988.0
2017-01-20 12:30:00,15.39,15.39,15.33,15.36,327644.0,14.1474,14.1474,14.0923,14.1199,327644.0
2017-01-20 12:40:00,15.36,15.38,15.34,15.35,186518.0,14.1199,14.1383,14.1015,14.1107,186518.0
2017-01-20 12:50:00,15.34,15.36,15.28,15.33,211380.0,14.1015,14.1199,14.0463,14.0923,211380.0
2017-01-20 13:00:00,15.33,15.36,15.29,15.35,117829.0,14.0923,14.1199,14.0555,14.1107,117829.0
2017-01-20 13:10:00,15.36,15.42,15.34,15.4,225528.0,14.1199,14.175,14.1015,14.1566,225528.0
2017-01-20 13:20:00,15.41,15.5,15.4,15.49,488740.0,14.1658,14.2486,14.1566,14.2394,488740.0
2017-01-20 13:30:00,15.48,15.51,15.45,15.45,510666.0,14.2302,14.2578,14.2026,14.2026,510666.0
2017-01-20 13:40:00,15.46,15.49,15.44,15.45,205812.0,14.2118,14.2394,14.1934,14.2026,205812.0
2017-01-20 13:50:00,15.45,15.46,15.41,15.45,151716.0,14.2026,14.2118,14.1658,14.2026,151716.0
2017-01-20 14:00:00,15.45,15.5,15.44,15.49,289714.0,14.2026,14.2486,14.1934,14.2394,289714.0
2017-01-20 14:10:00,15.49,15.49,15.46,15.48,124710.0,14.2394,14.2394,14.2118,14.2302,124710.0
2017-01-20 14:20:00,15.48,15.48,15.42,15.45,232545.0,14.2302,14.2302,14.175,14.2026,232545.0
2017-01-20 14:30:00,15.45,15.49,15.44,15.47,311519.0,14.2026,14.2394,14.1934,14.221,311519.0
2017-01-20 14:40:00,15.47,15.49,15.46,15.48,234276.0,14.221,14.2394,14.2118,14.2302,234276.0
2017-01-20 14:50:00,15.49,15.5,15.48,15.49,307909.0,14.2394,14.2486,14.2302,14.2394,307909.0
2017-01-20 15:00:00,15.49,15.5,15.44,15.46,266345.0,14.2394,14.2486,14.1934,14.2118,266345.0
2017-01-20 15:10:00,15.46,15.47,15.41,15.43,305392.0,14.2118,14.221,14.1658,14.1842,305392.0
2017-01-20 15:20:00,15.43,15.44,15.4,15.44,403986.0,14.1842,14.1934,14.1566,14.1934,403986.0
2017-01-20 15:30:00,15.44,15.46,15.42,15.46,621613.0,14.1934,14.2118,14.175,14.2118,621613.0
2017-01-20 15:40:00,15.46,15.47,15.44,15.47,529000.0,14.2118,14.221,14.1934,14.221,529000.0
2017-01-20 15:50:00,15.47,15.51,15.46,15.5,1900213.0,14.221,14.2578,14.2118,14.2486,1900213.0
2017-01-23 09:30:00,15.72,15.75,15.59,15.67,1395802.0,14.4508,14.4784,14.3313,14.4048,1395802.0
2017-01-23 09:40:00,15.67,15.75,15.64,15.72,895319.0,14.4048,14.4784,14.3773,14.4508,895319.0
2017-01-23 09:50:00,15.73,15.73,15.61,15.66,772563.0,14.46,14.46,14.3497,14.3956,772563.0
2017-01-23 10:00:00,15.66,15.7,15.62,15.65,435421.0,14.3956,14.4324,14.3589,14.3865,435421.0
2017-01-23 10:10:00,15.64,15.68,15.62,15.64,570790.0,14.3773,14.414,14.3589,14.3773,570790.0
2017-01-23 10:20:00,15.64,15.68,15.62,15.64,456800.0,14.3773,14.414,14.3589,14.3773,456800.0
2017-01-23 10:30:00,15.63,15.64,15.56,15.6,409393.0,14.3681,14.3773,14.3037,14.3405,409393.0
2017-01-23 10:40:00,15.6,15.64,15.58,15.61,303312.0,14.3405,14.3773,14.3221,14.3497,303312.0
2017-01-23 10:50:00,15.61,15.68,15.61,15.68,280849.0,14.3497,14.414,14.3497,14.414,280849.0
2017-01-23 11:00:00,15.67,15.7,15.65,15.68,227905.0,14.4048,14.4324,14.3865,14.414,227905.0
2017-01-23 11:10:00,15.68,15.68,15.6,15.62,278745.0,14.414,14.414,14.3405,14.3589,278745.0
2017-01-23 11:20:00,15.62,15.64,15.58,15.64,327900.0,14.3589,14.3773,14.3221,14.3773,327900.0
2017-01-23 11:30:00,15.63,15.65,15.6,15.61,270493.0,14.3681,14.3865,14.3405,14.3497,270493.0
2017-01-23 11:40:00,15.62,15.63,15.53,15.55,385737.0,14.3589,14.3681,14.2761,14.2945,385737.0
2017-01-23 11:50:00,15.55,15.57,15.52,15.56,395482.0,14.2945,14.3129,14.267,14.3037,395482.0
2017-01-23 12:00:00,15.56,15.56,15.51,15.52,210325.0,14.3037,14.3037,14.2578,14.267,210325.0
2017-01-23 12:10:00,15.52,15.56,15.51,15.55,251048.0,14.267,14.3037,14.2578,14.2945,251048.0
2017-01-23 12:20:00,15.55,15.58,15.54,15.57,143564.0,14.2945,14.3221,14.2853,14.3129,143564.0
2017-01-23 12:30:00,15.58,15.62,15.57,15.6,437814.0,14.3221,14.3589,14.3129,14.3405,437814.0
2017-01-23 12:40:00,15.59,15.63,15.58,15.63,332926.0,14.3313,14.3681,14.3221,14.3681,332926.0
2017-01-23 12:50:00,15.63,15.66,15.62,15.65,245318.0,14.3681,14.3956,14.3589,14.3865,245318.0
2017-01-23 13:00:00,15.66,15.67,15.63,15.66,216340.0,14.3956,14.4048,14.3681,14.3956,216340.0
2017-01-23 13:10:00,15.65,15.66,15.63,15.65,225011.0,14.3865,14.3956,14.3681,14.3865,225011.0
2017-01-23 13:20:00,15.65,15.67,15.61,15.64,322346.0,14.3865,14.4048,14.3497,14.3773,322346.0
2017-01-23 13:30:00,15.65,15.69,15.63,15.69,359814.0,14.3865,14.4232,14.3681,14.4232,359814.0
2017-01-23 13:40:00,15.69,15.7,15.64,15.65,182689.0,14.4232,14.4324,14.3773,14.3865,182689.0
2017-01-23 13:50:00,15.64,15.66,15.59,15.62,288615.0,14.3773,14.3956,14.3313,14.3589,288615.0
2017-01-23 14:00:00,15.62,15.65,15.62,15.63,179273.0,14.3589,14.3865,14.3589,14.3681,179273.0
2017-01-23 14:10:00,15.63,15.65,15.62,15.64,189585.0,14.3681,14.3865,14.3589,14.3773,189585.0
2017-01-23 14:20:00,15.64,15.66,15.63,15.66,198228.0,14.3773,14.3956,14.3681,14.3956,198228.0
2017-01-23 14:30:00,15.65,15.68,15.65,15.68,257449.0,14.3865,14.414,14.3865,14.414,257449.0
2017-01-23 14:40:00,15.67,15.69,15.66,15.68,158676.0,14.4048,14.4232,14.3956,14.414,158676.0
2017-01-23 14:50:00,15.68,15.72,15.67,15.71,466369.0,14.414,14.4508,14.4048,14.4416,466369.0
2017-01-23 15:00:00,15.71,15.71,15.68,15.7,450201.0,14.4416,14.4416,14.414,14.4324,450201.0
2017-01-23 15:10:00,15.7,15.7,15.67,15.69,270274.0,14.4324,14.4324,14.4048,14.4232,270274.0
2017-01-23 15:20:00,15.69,15.75,15.66,15.74,603162.0,14.4232,14.4784,14.3956,14.4692,603162.0
2017-01-23 15:30:00,15.74,15.74,15.69,15.73,556842.0,14.4692,14.4692,14.4232,14.46,556842.0
2017-01-23 15:40:00,15.73,15.74,15.68,15.69,826064.0,14.46,14.4692,14.414,14.4232,826064.0
2017-01-23 15:50:00,15.68,15.72,15.66,15.71,1569433.0,14.414,14.4508,14.3956,14.4416,1569433.0
2017-01-24 09:30:00,16.3,16.47,16.11,16.43,3638687.0,14.984,15.1403,14.8093,15.1035,3638687.0
2017-01-24 09:40:00,16.42,16.47,16.33,16.46,2221448.0,15.0943,15.1403,15.0116,15.1311,2221448.0
2017-01-24 09:50:00,16.47,16.58,16.45,16.53,2895214.0,15.1403,15.2414,15.1219,15.1954,2895214.0
2017-01-24 10:00:00,16.54,16.56,16.41,16.45,1703052.0,15.2046,15.223,15.0851,15.1219,1703052.0
2017-01-24 10:10:00,16.45,16.52,16.4,16.43,1859729.0,15.1219,15.1862,15.0759,15.1035,1859729.0
2017-01-24 10:20:00,16.43,16.5,16.43,16.47,680897.0,15.1035,15.1678,15.1035,15.1403,680897.0
2017-01-24 10:30:00,16.46,16.54,16.46,16.48,997872.0,15.1311,15.2046,15.1311,15.1494,997872.0
2017-01-24 10:40:00,16.48,16.5,16.46,16.48,566591.0,15.1494,15.1678,15.1311,15.1494,566591.0
2017-01-24 10:50:00,16.48,16.61,16.47,16.6,1150348.0,15.1494,15.2689,15.1403,15.2598,1150348.0
2017-01-24 11:00:00,16.6,16.6,16.51,16.54,1067100.0,15.2598,15.2598,15.177,15.2046,1067100.0
2017-01-24 11:10:00,16.55,16.6,16.54,16.55,1603818.0,15.2138,15.2598,15.2046,15.2138,1603818.0
2017-01-24 11:20:00,16.55,16.68,16.55,16.64,2062757.0,15.2138,15.3333,15.2138,15.2965,2062757.0
2017-01-24 11:30:00,16.64,16.69,16.55,16.69,1207563.0,15.2965,15.3425,15.2138,15.3425,1207563.0
2017-01-24 11:40:00,16.69,16.72,16.64,16.66,1680939.0,15.3425,15.3701,15.2965,15.3149,1680939.0
2017-01-24 11:50:00,16.66,16.83,16.66,16.72,1451544.0,15.3149,15.4712,15.3149,15.3701,1451544.0
2017-01-24 12:00:00,16.73,16.74,16.67,16.71,991448.0,15.3793,15.3885,15.3241,15.3609,991448.0
2017-01-24 12:10:00,16.71,16.75,16.68,16.69,1085819.0,15.3609,15.3976,15.3333,15.3425,1085819.0
2017-01-24 12:20:00,16.69,16.75,16.69,16.71,518184.0,15.3425,15.3976,15.3425,15.3609,518184.0
2017-01-24 12:30:00,16.72,16.74,16.7,16.72,1011372.0,15.3701,15.3885,15.3517,15.3701,1011372.0
2017-01-24 12:40:00,16.73,16.81,16.7,16.76,1373764.0,15.3793,15.4528,15.3517,15.4068,1373764.0
2017-01-24 12:50:00,16.77,16.84,16.73,16.81,1335725.0,15.416,15.4804,15.3793,15.4528,1335725.0
2017-01-24 13:00:00,16.8,16.87,16.79,16.83,1715433.0,15.4436,15.508,15.4344,15.4712,1715433.0
2017-01-24 13:10:00,16.83,16.85,16.8,16.8,1345700.0,15.4712,15.4896,15.4436,15.4436,1345700.0
2017-01-24 13:20:00,16.8,16.85,16.79,16.84,846315.0,15.4436,15.4896,15.4344,15.4804,846315.0
2017-01-24 13:30:00,16.84,16.89,16.8,16.81,905612.0,15.4804,15.5263,15.4436,15.4528,905612.0
2017-01-24 13:40:00,16.81,16.84,16.77,16.81,1115900.0,15.4528,15.4804,15.416,15.4528,1115900.0
2017-01-24 13:50:00,16.82,16.82,16.78,16.81,1185600.0,15.462,15.462,15.4252,15.4528,1185600.0
2017-01-24 14:00:00,16.8,16.84,16.78,16.8,866038.0,15.4436,15.4804,15.4252,15.4436,866038.0
2017-01-24 14:10:00,16.8,16.85,16.78,16.84,1002430.0,15.4436,15.4896,15.4252,15.4804,1002430.0
2017-01-24 14:20:00,16.84,16.84,16.75,16.78,992744.0,15.4804,15.4804,15.3976,15.4252,992744.0
2017-01-24 14:30:00,16.78,16.81,16.77,16.8,743399.0,15.4252,15.4528,15.416,15.4436,743399.0
2017-01-24 14:40:00,16.81,16.82,16.79,16.8,735881.0,15.4528,15.462,15.4344,15.4436,735881.0
2017-01-24 14:50:00,16.8,16.88,16.8,16.85,829579.0,15.4436,15.5171,15.4436,15.4896,829579.0
2017-01-24 15:00:00,16.86,16.88,16.84,16.87,692777.0,15.4988,15.5171,15.4804,15.508,692777.0
2017-01-24 15:10:00,16.87,16.88,16.84,16.84,670541.0,15.508,15.5171,15.4804,15.4804,670541.0
2017-01-24 15:20:00,16.85,16.85,16.82,16.85,749426.0,15.4896,15.4896,15.462,15.4896,749426.0
2017-01-24 15:30:00,16.85,16.89,16.84,16.87,1067135.0,15.4896,15.5263,15.4804,15.508,1067135.0
2017-01-24 15:40:00,16.87,16.93,16.86,16.91,1894124.0,15.508,15.5631,15.4988,15.5447,1894124.0
2017-01-24 15:50:00,16.91,17.06,16.9,17.05,4571884.0,15.5447,15.6826,15.5355,15.6734,4571884.0
2017-01-25 09:30:00,16.44,16.45,16.03,16.16,6186732.0,15.1127,15.1219,14.7358,14.8553,6186732.0
2017-01-25 09:40:00,16.16,16.2,15.91,15.99,4352171.0,14.8553,14.892,14.6255,14.699,4352171.0
2017-01-25 09:50:00,15.98,16.35,15.94,16.29,2615324.0,14.6898,15.0299,14.653,14.9748,2615324.0
2017-01-25 10:00:00,16.29,16.6,16.26,16.55,3325612.0,14.9748,15.2598,14.9472,15.2138,3325612.0
2017-01-25 10:10:00,16.55,16.65,16.42,16.49,2437656.0,15.2138,15.3057,15.0943,15.1586,2437656.0
2017-01-25 10:20:00,16.49,16.57,16.47,16.52,1534212.0,15.1586,15.2322,15.1403,15.1862,1534212.0
2017-01-25 10:30:00,16.51,16.52,16.28,16.34,2536082.0,15.177,15.1862,14.9656,15.0207,2536082.0
2017-01-25 10:40:00,16.34,16.48,16.34,16.38,1397184.0,15.0207,15.1494,15.0207,15.0575,1397184.0
2017-01-25 10:50:00,16.38,16.39,16.23,16.26,1183368.0,15.0575,15.0667,14.9196,14.9472,1183368.0
2017-01-25 11:00:00,16.25,16.31,16.18,16.24,1511544.0,14.938,14.9932,14.8737,14.9288,1511544.0
2017-01-25 11:10:00,16.23,16.34,16.23,16.26,1247056.0,14.9196,15.0207,14.9196,14.9472,1247056.0
2017-01-25 11:20:00,16.25,16.31,16.23,16.27,797922.0,14.938,14.9932,14.9196,14.9564,797922.0
2017-01-25 11:30:00,16.27,16.28,16.11,16.14,1387641.0,14.9564,14.9656,14.8093,14.8369,1387641.0
2017-01-25 11:40:00,16.14,16.15,15.95,15.96,2416567.0,14.8369,14.8461,14.6622,14.6714,2416567.0
2017-01-25 11:50:00,15.96,15.96,15.81,15.93,2609468.0,14.6714,14.6714,14.5335,14.6438,2609468.0
2017-01-25 12:00:00,15.92,15.96,15.86,15.9,1044171.0,14.6347,14.6714,14.5795,14.6163,1044171.0
2017-01-25 12:10:00,15.9,16.07,15.89,16.06,1577537.0,14.6163,14.7725,14.6071,14.7634,1577537.0
2017-01-25 12:20:00,16.05,16.14,16.05,16.14,1804328.0,14.7542,14.8369,14.7542,14.8369,1804328.0
2017-01-25 12:30:00,16.14,16.15,15.95,15.98,1066079.0,14.8369,14.8461,14.6622,14.6898,1066079.0
2017-01-25 12:40:00,15.98,16.06,15.97,16.05,607497.0,14.6898,14.7634,14.6806,14.7542,607497.0
2017-01-25 12:50:00,16.05,16.05,16.0,16.05,598837.0,14.7542,14.7542,14.7082,14.7542,598837.0
2017-01-25 13:00:00,16.04,16.11,16.01,16.05,1004683.0,14.745,14.8093,14.7174,14.7542,1004683.0
2017-01-25 13:10:00,16.04,16.05,15.92,15.98,995333.0,14.745,14.7542,14.6347,14.6898,995333.0
2017-01-25 13:20:00,15.97,16.09,15.94,16.07,897447.0,14.6806,14.7909,14.653,14.7725,897447.0
2017-01-25 13:30:00,16.08,16.1,16.05,16.08,597244.0,14.7817,14.8001,14.7542,14.7817,597244.0
2017-01-25 13:40:00,16.07,16.09,16.02,16.09,633784.0,14.7725,14.7909,14.7266,14.7909,633784.0
2017-01-25 13:50:00,16.09,16.18,16.08,16.17,1043372.0,14.7909,14.8737,14.7817,14.8645,1043372.0
2017-01-25 14:00:00,16.17,16.22,16.1,16.22,956288.0,14.8645,14.9104,14.8001,14.9104,956288.0
2017-01-25 14:10:00,16.22,16.24,16.15,16.24,688709.0,14.9104,14.9288,14.8461,14.9288,688709.0
2017-01-25 14:20:00,16.24,16.26,16.2,16.24,664912.0,14.9288,14.9472,14.892,14.9288,664912.0
2017-01-25 14:30:00,16.23,16.31,16.2,16.31,1012372.0,14.9196,14.9932,14.892,14.9932,1012372.0
2017-01-25 14:40:00,16.3,16.36,16.24,16.28,891647.0,14.984,15.0391,14.9288,14.9656,891647.0
2017-01-25 14:50:00,16.28,16.32,16.26,16.27,510685.0,14.9656,15.0024,14.9472,14.9564,510685.0
2017-01-25 15:00:00,16.27,16.32,16.26,16.32,731781.0,14.9564,15.0024,14.9472,15.0024,731781.0
2017-01-25 15:10:00,16.32,16.39,16.31,16.37,967455.0,15.0024,15.0667,14.9932,15.0483,967455.0
2017-01-25 15:20:00,16.37,16.51,16.36,16.49,1374005.0,15.0483,15.177,15.0391,15.1586,1374005.0
2017-01-25 15:30:00,16.49,16.55,16.45,16.53,1249083.0,15.1586,15.2138,15.1219,15.1954,1249083.0
2017-01-25 15:40:00,16.53,16.54,16.46,16.52,1414334.0,15.1954,15.2046,15.1311,15.1862,1414334.0
2017-01-25 15:50:00,16.52,16.55,16.46,16.51,3385219.0,15.1862,15.2138,15.1311,15.177,3385219.0
2017-01-26 09:30:00,16.17,16.31,16.12,16.22,3684557.0,14.8645,14.9932,14.8185,14.9104,3684557.0
2017-01-26 09:40:00,16.23,16.3,16.18,16.27,1141048.0,14.9196,14.984,14.8737,14.9564,1141048.0
2017-01-26 09:50:00,16.27,16.29,16.22,16.25,873758.0,14.9564,14.9748,14.9104,14.938,873758.0
2017-01-26 10:00:00,16.25,16.31,16.24,16.26,1001618.0,14.938,14.9932,14.9288,14.9472,1001618.0
2017-01-26 10:10:00,16.26,16.37,16.23,16.34,899785.0,14.9472,15.0483,14.9196,15.0207,899785.0
2017-01-26 10:20:00,16.35,16.38,16.27,16.29,714357.0,15.0299,15.0575,14.9564,14.9748,714357.0
2017-01-26 10:30:00,16.28,16.32,16.24,16.25,554025.0,14.9656,15.0024,14.9288,14.938,554025.0
2017-01-26 10:40:00,16.25,16.27,16.2,16.2,980687.0,14.938,14.9564,14.892,14.892,980687.0
2017-01-26 10:50:00,16.2,16.23,16.18,16.22,720024.0,14.892,14.9196,14.8737,14.9104,720024.0
2017-01-26 11:00:00,16.22,16.24,16.18,16.21,633746.0,14.9104,14.9288,14.8737,14.9012,633746.0
2017-01-26 11:10:00,16.21,16.26,16.08,16.08,1842499.0,14.9012,14.9472,14.7817,14.7817,1842499.0
2017-01-26 11:20:00,16.08,16.09,15.96,16.0,1556365.0,14.7817,14.7909,14.6714,14.7082,1556365.0
2017-01-26 11:30:00,15.99,16.09,15.95,16.08,1487293.0,14.699,14.7909,14.6622,14.7817,1487293.0
2017-01-26 11:40:00,16.08,16.11,16.03,16.06,672701.0,14.7817,14.8093,14.7358,14.7634,672701.0
2017-01-26 11:50:00,16.05,16.07,16.01,16.05,810346.0,14.7542,14.7725,14.7174,14.7542,810346.0
2017-01-26 12:00:00,16.05,16.05,15.96,16.04,788798.0,14.7542,14.7542,14.6714,14.745,788798.0
2017-01-26 12:10:00,16.03,16.03,15.98,16.0,489076.0,14.7358,14.7358,14.6898,14.7082,489076.0
2017-01-26 12:20:00,16.0,16.0,15.91,15.91,820417.0,14.7082,14.7082,14.6255,14.6255,820417.0
2017-01-26 12:30:00,15.92,15.93,15.82,15.84,943551.0,14.6347,14.6438,14.5427,14.5611,943551.0
2017-01-26 12:40:00,15.84,15.85,15.78,15.82,982195.0,14.5611,14.5703,14.506,14.5427,982195.0
2017-01-26 12:50:00,15.82,15.85,15.77,15.81,951947.0,14.5427,14.5703,14.4968,14.5335,951947.0
2017-01-26 13:00:00,15.82,15.89,15.8,15.88,695218.0,14.5427,14.6071,14.5243,14.5979,695218.0
2017-01-26 13:10:00,15.88,15.88,15.83,15.85,467366.0,14.5979,14.5979,14.5519,14.5703,467366.0
2017-01-26 13:20:00,15.84,15.88,15.79,15.79,782197.0,14.5611,14.5979,14.5152,14.5152,782197.0
2017-01-26 13:30:00,15.79,15.8,15.73,15.78,1194501.0,14.5152,14.5243,14.46,14.506,1194501.0
2017-01-26 13:40:00,15.79,15.81,15.74,15.81,670371.0,14.5152,14.5335,14.4692,14.5335,670371.0
2017-01-26 13:50:00,15.81,15.83,15.78,15.82,1136114.0,14.5335,14.5519,14.506,14.5427,1136114.0
2017-01-26 14:00:00,15.82,15.84,15.77,15.79,575249.0,14.5427,14.5611,14.4968,14.5152,575249.0
2017-01-26 14:10:00,15.78,15.8,15.76,15.78,428049.0,14.506,14.5243,14.4876,14.506,428049.0
2017-01-26 14:20:00,15.77,15.86,15.76,15.86,713093.0,14.4968,14.5795,14.4876,14.5795,713093.0
2017-01-26 14:30:00,15.86,15.88,15.83,15.87,459913.0,14.5795,14.5979,14.5519,14.5887,459913.0
2017-01-26 14:40:00,15.87,15.91,15.84,15.84,626479.0,14.5887,14.6255,14.5611,14.5611,626479.0
2017-01-26 14:50:00,15.84,15.87,15.83,15.85,280646.0,14.5611,14.5887,14.5519,14.5703,280646.0
2017-01-26 15:00:00,15.86,15.86,15.79,15.79,529533.0,14.5795,14.5795,14.5152,14.5152,529533.0
2017-01-26 15:10:00,15.79,15.81,15.77,15.81,345359.0,14.5152,14.5335,14.4968,14.5335,345359.0
2017-01-26 15:20:00,15.81,15.88,15.8,15.84,561054.0,14.5335,14.5979,14.5243,14.5611,561054.0
2017-01-26 15:30:00,15.85,15.9,15.8,15.87,1738389.0,14.5703,14.6163,14.5243,14.5887,1738389.0
2017-01-26 15:40:00,15.87,15.94,15.85,15.86,1230298.0,14.5887,14.653,14.5703,14.5795,1230298.0
2017-01-26 15:50:00,15.86,15.91,15.83,15.85,4483675.0,14.5795,14.6255,14.5519,14.5703,4483675.0
2017-01-27 09:30:00,15.89,16.05,15.84,15.91,2158686.0,14.6071,14.7542,14.5611,14.6255,2158686.0
2017-01-27 09:40:00,15.91,15.99,15.81,15.86,1490683.0,14.6255,14.699,14.5335,14.5795,1490683.0
2017-01-27 09:50:00,15.85,16.11,15.82,16.03,1715477.0,14.5703,14.8093,14.5427,14.7358,1715477.0
2017-01-27 10:00:00,16.03,16.23,16.01,16.16,1698076.0,14.7358,14.9196,14.7174,14.8553,1698076.0
2017-01-27 10:10:00,16.15,16.19,16.06,16.1,901869.0,14.8461,14.8829,14.7634,14.8001,901869.0
2017-01-27 10:20:00,16.11,16.18,16.05,16.18,582868.0,14.8093,14.8737,14.7542,14.8737,582868.0
2017-01-27 10:30:00,16.18,16.18,16.07,16.1,763818.0,14.8737,14.8737,14.7725,14.8001,763818.0
2017-01-27 10:40:00,16.1,16.2,16.09,16.2,731769.0,14.8001,14.892,14.7909,14.892,731769.0
2017-01-27 10:50:00,16.19,16.22,16.15,16.18,533965.0,14.8829,14.9104,14.8461,14.8737,533965.0
2017-01-27 11:00:00,16.17,16.29,16.17,16.28,1440750.0,14.8645,14.9748,14.8645,14.9656,1440750.0
2017-01-27 11:10:00,16.28,16.49,16.28,16.46,2438233.0,14.9656,15.1586,14.9656,15.1311,2438233.0
2017-01-27 11:20:00,16.46,16.55,16.41,16.55,1425332.0,15.1311,15.2138,15.0851,15.2138,1425332.0
2017-01-27 11:30:00,16.55,16.57,16.49,16.52,1044452.0,15.2138,15.2322,15.1586,15.1862,1044452.0
2017-01-27 11:40:00,16.51,16.58,16.51,16.55,628378.0,15.177,15.2414,15.177,15.2138,628378.0
2017-01-27 11:50:00,16.55,16.56,16.46,16.48,735147.0,15.2138,15.223,15.1311,15.1494,735147.0
2017-01-27 12:00:00,16.48,16.56,16.46,16.52,555974.0,15.1494,15.223,15.1311,15.1862,555974.0
2017-01-27 12:10:00,16.53,16.55,16.41,16.41,707655.0,15.1954,15.2138,15.0851,15.0851,707655.0
2017-01-27 12:20:00,16.41,16.46,16.4,16.43,422034.0,15.0851,15.1311,15.0759,15.1035,422034.0
2017-01-27 12:30:00,16.43,16.47,16.35,16.35,1585085.0,15.1035,15.1403,15.0299,15.0299,1585085.0
2017-01-27 12:40:00,16.35,16.36,16.27,16.34,621180.0,15.0299,15.0391,14.9564,15.0207,621180.0
2017-01-27 12:50:00,16.34,16.39,16.3,16.3,409229.0,15.0207,15.0667,14.984,14.984,409229.0
2017-01-27 13:00:00,16.3,16.36,16.3,16.32,220059.0,14.984,15.0391,14.984,15.0024,220059.0
2017-01-27 13:10:00,16.33,16.34,16.31,16.34,162257.0,15.0116,15.0207,14.9932,15.0207,162257.0
2017-01-27 13:20:00,16.34,16.43,16.33,16.43,343709.0,15.0207,15.1035,15.0116,15.1035,343709.0
2017-01-27 13:30:00,16.43,16.43,16.36,16.42,365704.0,15.1035,15.1035,15.0391,15.0943,365704.0
2017-01-27 13:40:00,16.42,16.45,16.4,16.45,226996.0,15.0943,15.1219,15.0759,15.1219,226996.0
2017-01-27 13:50:00,16.45,16.45,16.38,16.39,259702.0,15.1219,15.1219,15.0575,15.0667,259702.0
2017-01-27 14:00:00,16.39,16.4,16.35,16.38,300436.0,15.0667,15.0759,15.0299,15.0575,300436.0
2017-01-27 14:10:00,16.39,16.42,16.36,16.41,245943.0,15.0667,15.0943,15.0391,15.0851,245943.0
2017-01-27 14:20:00,16.4,16.42,16.37,16.37,383752.0,15.0759,15.0943,15.0483,15.0483,383752.0
2017-01-27 14:30:00,16.38,16.43,16.36,16.36,342938.0,15.0575,15.1035,15.0391,15.0391,342938.0
2017-01-27 14:40:00,16.37,16.41,16.31,16.41,537072.0,15.0483,15.0851,14.9932,15.0851,537072.0
2017-01-27 14:50:00,16.41,16.41,16.36,16.37,298126.0,15.0851,15.0851,15.0391,15.0483,298126.0
2017-01-27 15:00:00,16.38,16.38,16.33,16.35,460663.0,15.0575,15.0575,15.0116,15.0299,460663.0
2017-01-27 15:10:00,16.35,16.35,16.29,16.33,314322.0,15.0299,15.0299,14.9748,15.0116,314322.0
2017-01-27 15:20:00,16.33,16.34,16.27,16.34,526556.0,15.0116,15.0207,14.9564,15.0207,526556.0
2017-01-27 15:30:00,16.34,16.35,16.28,16.29,391024.0,15.0207,15.0299,14.9656,14.9748,391024.0
2017-01-27 15:40:00,16.3,16.33,16.29,16.31,571531.0,14.984,15.0116,14.9748,14.9932,571531.0
2017-01-27 15:50:00,16.32,16.39,16.31,16.36,1698154.0,15.0024,15.0667,14.9932,15.0391,1698154.0
2017-01-30 09:30:00,16.1,16.2,16.04,16.07,2014898.0,14.8001,14.892,14.745,14.7725,2014898.0
2017-01-30 09:40:00,16.08,16.17,15.98,16.07,1468542.0,14.7817,14.8645,14.6898,14.7725,1468542.0
2017-01-30 09:50:00,16.06,16.16,16.05,16.15,1209473.0,14.7634,14.8553,14.7542,14.8461,1209473.0
2017-01-30 10:00:00,16.14,16.2,16.1,16.1,931051.0,14.8369,14.892,14.8001,14.8001,931051.0
2017-01-30 10:10:00,16.11,16.15,16.08,16.11,1184093.0,14.8093,14.8461,14.7817,14.8093,1184093.0
2017-01-30 10:20:00,16.11,16.16,16.09,16.14,680788.0,14.8093,14.8553,14.7909,14.8369,680788.0
2017-01-30 10:30:00,16.14,16.22,16.11,16.19,584093.0,14.8369,14.9104,14.8093,14.8829,584093.0
2017-01-30 10:40:00,16.19,16.21,16.12,16.14,549302.0,14.8829,14.9012,14.8185,14.8369,549302.0
2017-01-30 10:50:00,16.15,16.16,16.09,16.11,533904.0,14.8461,14.8553,14.7909,14.8093,533904.0
2017-01-30 11:00:00,16.11,16.14,16.07,16.07,446826.0,14.8093,14.8369,14.7725,14.7725,446826.0
2017-01-30 11:10:00,16.07,16.11,16.04,16.08,1000553.0,14.7725,14.8093,14.745,14.7817,1000553.0
2017-01-30 11:20:00,16.08,16.11,16.04,16.05,478696.0,14.7817,14.8093,14.745,14.7542,478696.0
2017-01-30 11:30:00,16.05,16.12,16.03,16.12,557837.0,14.7542,14.8185,14.7358,14.8185,557837.0
2017-01-30 11:40:00,16.12,16.12,16.08,16.1,458558.0,14.8185,14.8185,14.7817,14.8001,458558.0
2017-01-30 11:50:00,16.1,16.14,16.09,16.13,572054.0,14.8001,14.8369,14.7909,14.8277,572054.0
2017-01-30 12:00:00,16.13,16.13,16.1,16.11,505263.0,14.8277,14.8277,14.8001,14.8093,505263.0
2017-01-30 12:10:00,16.11,16.21,16.1,16.21,1046316.0,14.8093,14.9012,14.8001,14.9012,1046316.0
2017-01-30 12:20:00,16.2,16.21,16.15,16.16,398836.0,14.892,14.9012,14.8461,14.8553,398836.0
2017-01-30 12:30:00,16.15,16.16,16.11,16.16,338238.0,14.8461,14.8553,14.8093,14.8553,338238.0
2017-01-30 12:40:00,16.16,16.16,16.13,16.13,123722.0,14.8553,14.8553,14.8277,14.8277,123722.0
2017-01-30 12:50:00,16.14,16.17,16.13,16.16,201742.0,14.8369,14.8645,14.8277,14.8553,201742.0
2017-01-30 13:00:00,16.16,16.17,16.11,16.11,239738.0,14.8553,14.8645,14.8093,14.8093,239738.0
2017-01-30 13:10:00,16.11,16.13,16.07,16.1,292790.0,14.8093,14.8277,14.7725,14.8001,292790.0
2017-01-30 13:20:00,16.1,16.11,16.07,16.08,195678.0,14.8001,14.8093,14.7725,14.7817,195678.0
2017-01-30 13:30:00,16.08,16.09,16.07,16.07,138652.0,14.7817,14.7909,14.7725,14.7725,138652.0
2017-01-30 13:40:00,16.08,16.08,15.98,15.98,687345.0,14.7817,14.7817,14.6898,14.6898,687345.0
2017-01-30 13:50:00,15.98,16.03,15.95,16.03,541546.0,14.6898,14.7358,14.6622,14.7358,541546.0
2017-01-30 14:00:00,16.02,16.08,16.02,16.05,434805.0,14.7266,14.7817,14.7266,14.7542,434805.0
2017-01-30 14:10:00,16.05,16.06,16.02,16.04,393893.0,14.7542,14.7634,14.7266,14.745,393893.0
2017-01-30 14:20:00,16.04,16.04,16.0,16.03,323324.0,14.745,14.745,14.7082,14.7358,323324.0
2017-01-30 14:30:00,16.03,16.05,16.02,16.03,252362.0,14.7358,14.7542,14.7266,14.7358,252362.0
2017-01-30 14:40:00,16.02,16.07,16.02,16.02,248267.0,14.7266,14.7725,14.7266,14.7266,248267.0
2017-01-30 14:50:00,16.02,16.1,16.02,16.07,428084.0,14.7266,14.8001,14.7266,14.7725,428084.0
2017-01-30 15:00:00,16.07,16.11,16.07,16.08,468467.0,14.7725,14.8093,14.7725,14.7817,468467.0
2017-01-30 15:10:00,16.09,16.1,16.07,16.09,311364.0,14.7909,14.8001,14.7725,14.7909,311364.0
2017-01-30 15:20:00,16.08,16.11,16.07,16.09,454206.0,14.7817,14.8093,14.7725,14.7909,454206.0
2017-01-30 15:30:00,16.09,16.16,16.07,16.13,751286.0,14.7909,14.8553,14.7725,14.8277,751286.0
2017-01-30 15:40:00,16.13,16.28,16.12,16.21,2115843.0,14.8277,14.9656,14.8185,14.9012,2115843.0
2017-01-30 15:50:00,16.21,16.28,16.2,16.24,1944726.0,14.9012,14.9656,14.892,14.9288,1944726.0
2017-01-31 09:30:00,16.56,16.7,16.53,16.53,2002948.0,15.223,15.3517,15.1954,15.1954,2002948.0
2017-01-31 09:40:00,16.53,16.55,16.39,16.41,1670101.0,15.1954,15.2138,15.0667,15.0851,1670101.0
2017-01-31 09:50:00,16.41,16.59,16.4,16.51,1487818.0,15.0851,15.2506,15.0759,15.177,1487818.0
2017-01-31 10:00:00,16.52,16.54,16.33,16.37,1149340.0,15.1862,15.2046,15.0116,15.0483,1149340.0
2017-01-31 10:10:00,16.37,16.47,16.36,16.44,655835.0,15.0483,15.1403,15.0391,15.1127,655835.0
2017-01-31 10:20:00,16.44,16.53,16.38,16.39,571758.0,15.1127,15.1954,15.0575,15.0667,571758.0
2017-01-31 10:30:00,16.4,16.5,16.39,16.46,407412.0,15.0759,15.1678,15.0667,15.1311,407412.0
2017-01-31 10:40:00,16.46,16.49,16.41,16.41,609601.0,15.1311,15.1586,15.0851,15.0851,609601.0
2017-01-31 10:50:00,16.42,16.46,16.38,16.43,647833.0,15.0943,15.1311,15.0575,15.1035,647833.0
2017-01-31 11:00:00,16.43,16.48,16.39,16.46,363716.0,15.1035,15.1494,15.0667,15.1311,363716.0
2017-01-31 11:10:00,16.46,16.5,16.43,16.46,308266.0,15.1311,15.1678,15.1035,15.1311,308266.0
2017-01-31 11:20:00,16.46,16.5,16.45,16.5,424973.0,15.1311,15.1678,15.1219,15.1678,424973.0
2017-01-31 11:30:00,16.5,16.53,16.49,16.53,657148.0,15.1678,15.1954,15.1586,15.1954,657148.0
2017-01-31 11:40:00,16.53,16.53,16.48,16.48,297457.0,15.1954,15.1954,15.1494,15.1494,297457.0
2017-01-31 11:50:00,16.49,16.56,16.48,16.55,424987.0,15.1586,15.223,15.1494,15.2138,424987.0
2017-01-31 12:00:00,16.55,16.58,16.54,16.58,428231.0,15.2138,15.2414,15.2046,15.2414,428231.0
2017-01-31 12:10:00,16.57,16.6,16.56,16.58,328025.0,15.2322,15.2598,15.223,15.2414,328025.0
2017-01-31 12:20:00,16.59,16.59,16.51,16.51,440323.0,15.2506,15.2506,15.177,15.177,440323.0
2017-01-31 12:30:00,16.52,16.54,16.45,16.45,298619.0,15.1862,15.2046,15.1219,15.1219,298619.0
2017-01-31 12:40:00,16.45,16.47,16.43,16.43,326434.0,15.1219,15.1403,15.1035,15.1035,326434.0
2017-01-31 12:50:00,16.44,16.45,16.42,16.42,379920.0,15.1127,15.1219,15.0943,15.0943,379920.0
2017-01-31 13:00:00,16.42,16.43,16.38,16.39,431399.0,15.0943,15.1035,15.0575,15.0667,431399.0
2017-01-31 13:10:00,16.38,16.39,16.34,16.38,487480.0,15.0575,15.0667,15.0207,15.0575,487480.0
2017-01-31 13:20:00,16.38,16.41,16.36,16.41,197182.0,15.0575,15.0851,15.0391,15.0851,197182.0
2017-01-31 13:30:00,16.41,16.46,16.4,16.46,252317.0,15.0851,15.1311,15.0759,15.1311,252317.0
2017-01-31 13:40:00,16.45,16.46,16.41,16.41,176382.0,15.1219,15.1311,15.0851,15.0851,176382.0
2017-01-31 13:50:00,16.41,16.45,16.39,16.4,465784.0,15.0851,15.1219,15.0667,15.0759,465784.0
2017-01-31 14:00:00,16.4,16.44,16.39,16.43,261966.0,15.0759,15.1127,15.0667,15.1035,261966.0
2017-01-31 14:10:00,16.43,16.45,16.41,16.42,236883.0,15.1035,15.1219,15.0851,15.0943,236883.0
2017-01-31 14:20:00,16.41,16.48,16.41,16.47,220232.0,15.0851,15.1494,15.0851,15.1403,220232.0
2017-01-31 14:30:00,16.48,16.53,16.44,16.53,356441.0,15.1494,15.1954,15.1127,15.1954,356441.0
2017-01-31 14:40:00,16.52,16.55,16.5,16.55,408243.0,15.1862,15.2138,15.1678,15.2138,408243.0
2017-01-31 14:50:00,16.55,16.57,16.5,16.57,504119.0,15.2138,15.2322,15.1678,15.2322,504119.0
2017-01-31 15:00:00,16.57,16.65,16.56,16.62,971546.0,15.2322,15.3057,15.223,15.2781,971546.0
2017-01-31 15:10:00,16.63,16.65,16.59,16.61,568013.0,15.2873,15.3057,15.2506,15.2689,568013.0
2017-01-31 15:20:00,16.61,16.64,16.6,16.62,508067.0,15.2689,15.2965,15.2598,15.2781,508067.0
2017-01-31 15:30:00,16.62,16.65,16.6,16.64,645517.0,15.2781,15.3057,15.2598,15.2965,645517.0
2017-01-31 15:40:00,16.65,16.67,16.64,16.66,867196.0,15.3057,15.3241,15.2965,15.3149,867196.0
2017-01-31 15:50:00,16.66,16.67,16.61,16.65,2119830.0,15.3149,15.3241,15.2689,15.3057,2119830.0
2017-02-01 09:30:00,16.63,16.89,16.62,16.75,1744578.0,15.2873,15.5263,15.2781,15.3976,1744578.0
2017-02-01 09:40:00,16.76,16.8,16.69,16.8,958177.0,15.4068,15.4436,15.3425,15.4436,958177.0
2017-02-01 09:50:00,16.8,16.83,16.64,16.71,1055499.0,15.4436,15.4712,15.2965,15.3609,1055499.0
2017-02-01 10:00:00,16.71,16.74,16.56,16.6,1020608.0,15.3609,15.3885,15.223,15.2598,1020608.0
2017-02-01 10:10:00,16.6,16.65,16.57,16.63,531745.0,15.2598,15.3057,15.2322,15.2873,531745.0
2017-02-01 10:20:00,16.63,16.73,16.61,16.69,484363.0,15.2873,15.3793,15.2689,15.3425,484363.0
2017-02-01 10:30:00,16.69,16.69,16.53,16.54,578682.0,15.3425,15.3425,15.1954,15.2046,578682.0
2017-02-01 10:40:00,16.53,16.56,16.47,16.48,468140.0,15.1954,15.223,15.1403,15.1494,468140.0
2017-02-01 10:50:00,16.48,16.49,16.41,16.43,533123.0,15.1494,15.1586,15.0851,15.1035,533123.0
2017-02-01 11:00:00,16.43,16.55,16.42,16.55,370441.0,15.1035,15.2138,15.0943,15.2138,370441.0
2017-02-01 11:10:00,16.54,16.56,16.5,16.55,256992.0,15.2046,15.223,15.1678,15.2138,256992.0
2017-02-01 11:20:00,16.55,16.6,16.54,16.59,479877.0,15.2138,15.2598,15.2046,15.2506,479877.0
2017-02-01 11:30:00,16.59,16.62,16.58,16.62,303420.0,15.2506,15.2781,15.2414,15.2781,303420.0
2017-02-01 11:40:00,16.62,16.63,16.54,16.56,400753.0,15.2781,15.2873,15.2046,15.223,400753.0
2017-02-01 11:50:00,16.55,16.61,16.51,16.61,356497.0,15.2138,15.2689,15.177,15.2689,356497.0
2017-02-01 12:00:00,16.61,16.65,16.59,16.6,291257.0,15.2689,15.3057,15.2506,15.2598,291257.0
2017-02-01 12:10:00,16.61,16.63,16.58,16.61,236608.0,15.2689,15.2873,15.2414,15.2689,236608.0
2017-02-01 12:20:00,16.61,16.62,16.59,16.62,269925.0,15.2689,15.2781,15.2506,15.2781,269925.0
2017-02-01 12:30:00,16.62,16.63,16.57,16.62,215463.0,15.2781,15.2873,15.2322,15.2781,215463.0
2017-02-01 12:40:00,16.61,16.66,16.6,16.64,251523.0,15.2689,15.3149,15.2598,15.2965,251523.0
2017-02-01 12:50:00,16.63,16.64,16.59,16.6,172463.0,15.2873,15.2965,15.2506,15.2598,172463.0
2017-02-01 13:00:00,16.6,16.63,16.54,16.54,384396.0,15.2598,15.2873,15.2046,15.2046,384396.0
2017-02-01 13:10:00,16.54,16.55,16.51,16.54,409396.0,15.2046,15.2138,15.177,15.2046,409396.0
2017-02-01 13:20:00,16.53,16.55,16.53,16.55,120266.0,15.1954,15.2138,15.1954,15.2138,120266.0
2017-02-01 13:30:00,16.55,16.58,16.53,16.54,214401.0,15.2138,15.2414,15.1954,15.2046,214401.0
2017-02-01 13:40:00,16.54,16.57,16.54,16.55,107114.0,15.2046,15.2322,15.2046,15.2138,107114.0
2017-02-01 13:50:00,16.54,16.55,16.49,16.52,327231.0,15.2046,15.2138,15.1586,15.1862,327231.0
2017-02-01 14:00:00,16.52,16.62,16.5,16.57,482723.0,15.1862,15.2781,15.1678,15.2322,482723.0
2017-02-01 14:10:00,16.58,16.74,16.57,16.74,736531.0,15.2414,15.3885,15.2322,15.3885,736531.0
2017-02-01 14:20:00,16.74,16.75,16.69,16.73,614102.0,15.3885,15.3976,15.3425,15.3793,614102.0
2017-02-01 14:30:00,16.73,16.73,16.68,16.72,249826.0,15.3793,15.3793,15.3333,15.3701,249826.0
2017-02-01 14:40:00,16.72,16.73,16.68,16.71,334658.0,15.3701,15.3793,15.3333,15.3609,334658.0
2017-02-01 14:50:00,16.71,16.73,16.69,16.73,278880.0,15.3609,15.3793,15.3425,15.3793,278880.0
2017-02-01 15:00:00,16.73,16.75,16.71,16.73,460666.0,15.3793,15.3976,15.3609,15.3793,460666.0
2017-02-01 15:10:00,16.73,16.75,16.71,16.75,398655.0,15.3793,15.3976,15.3609,15.3976,398655.0
2017-02-01 15:20:00,16.75,16.8,16.74,16.8,623447.0,15.3976,15.4436,15.3885,15.4436,623447.0
2017-02-01 15:30:00,16.79,16.84,16.78,16.83,719714.0,15.4344,15.4804,15.4252,15.4712,719714.0
2017-02-01 15:40:00,16.83,16.84,16.79,16.82,799897.0,15.4712,15.4804,15.4344,15.462,799897.0
2017-02-01 15:50:00,16.82,16.86,16.8,16.85,1453583.0,15.462,15.4988,15.4436,15.4896,1453583.0
2017-02-02 09:30:00,16.69,16.85,16.61,16.73,1730180.0,15.3425,15.4896,15.2689,15.3793,1730180.0
2017-02-02 09:40:00,16.73,16.85,16.72,16.8,922498.0,15.3793,15.4896,15.3701,15.4436,922498.0
2017-02-02 09:50:00,16.8,16.8,16.7,16.71,567020.0,15.4436,15.4436,15.3517,15.3609,567020.0
2017-02-02 10:00:00,16.7,16.75,16.61,16.62,620314.0,15.3517,15.3976,15.2689,15.2781,620314.0
2017-02-02 10:10:00,16.61,16.73,16.61,16.7,763255.0,15.2689,15.3793,15.2689,15.3517,763255.0
2017-02-02 10:20:00,16.7,16.75,16.69,16.7,625707.0,15.3517,15.3976,15.3425,15.3517,625707.0
2017-02-02 10:30:00,16.7,16.8,16.68,16.8,485984.0,15.3517,15.4436,15.3333,15.4436,485984.0
2017-02-02 10:40:00,16.8,16.83,16.76,16.79,281273.0,15.4436,15.4712,15.4068,15.4344,281273.0
2017-02-02 10:50:00,16.79,16.84,16.77,16.82,404796.0,15.4344,15.4804,15.416,15.462,404796.0
2017-02-02 11:00:00,16.82,16.89,16.8,16.8,432520.0,15.462,15.5263,15.4436,15.4436,432520.0
2017-02-02 11:10:00,16.8,16.84,16.79,16.8,235378.0,15.4436,15.4804,15.4344,15.4436,235378.0
2017-02-02 11:20:00,16.8,16.84,16.77,16.84,336744.0,15.4436,15.4804,15.416,15.4804,336744.0
2017-02-02 11:30:00,16.84,16.84,16.78,16.8,308756.0,15.4804,15.4804,15.4252,15.4436,308756.0
2017-02-02 11:40:00,16.8,16.83,16.76,16.77,271103.0,15.4436,15.4712,15.4068,15.416,271103.0
2017-02-02 11:50:00,16.77,16.78,16.72,16.73,282892.0,15.416,15.4252,15.3701,15.3793,282892.0
2017-02-02 12:00:00,16.73,16.77,16.71,16.77,286155.0,15.3793,15.416,15.3609,15.416,286155.0
2017-02-02 12:10:00,16.77,16.78,16.74,16.77,282597.0,15.416,15.4252,15.3885,15.416,282597.0
2017-02-02 12:20:00,16.77,16.79,16.75,16.79,133664.0,15.416,15.4344,15.3976,15.4344,133664.0
2017-02-02 12:30:00,16.79,16.81,16.77,16.81,185067.0,15.4344,15.4528,15.416,15.4528,185067.0
2017-02-02 12:40:00,16.81,16.85,16.8,16.84,158051.0,15.4528,15.4896,15.4436,15.4804,158051.0
2017-02-02 12:50:00,16.84,16.86,16.79,16.8,255473.0,15.4804,15.4988,15.4344,15.4436,255473.0
2017-02-02 13:00:00,16.8,16.81,16.78,16.8,153281.0,15.4436,15.4528,15.4252,15.4436,153281.0
2017-02-02 13:10:00,16.8,16.82,16.78,16.8,197565.0,15.4436,15.462,15.4252,15.4436,197565.0
2017-02-02 13:20:00,16.81,16.81,16.76,16.78,296577.0,15.4528,15.4528,15.4068,15.4252,296577.0
2017-02-02 13:30:00,16.78,16.78,16.73,16.76,402136.0,15.4252,15.4252,15.3793,15.4068,402136.0
2017-02-02 13:40:00,16.76,16.81,16.75,16.8,308733.0,15.4068,15.4528,15.3976,15.4436,308733.0
2017-02-02 13:50:00,16.8,16.82,16.79,16.81,239633.0,15.4436,15.462,15.4344,15.4528,239633.0
2017-02-02 14:00:00,16.81,16.82,16.8,16.8,155025.0,15.4528,15.462,15.4436,15.4436,155025.0
2017-02-02 14:10:00,16.8,16.82,16.78,16.79,470797.0,15.4436,15.462,15.4252,15.4344,470797.0
2017-02-02 14:20:00,16.78,16.8,16.76,16.78,238970.0,15.4252,15.4436,15.4068,15.4252,238970.0
2017-02-02 14:30:00,16.78,16.79,16.75,16.78,387135.0,15.4252,15.4344,15.3976,15.4252,387135.0
2017-02-02 14:40:00,16.78,16.79,16.76,16.77,195026.0,15.4252,15.4344,15.4068,15.416,195026.0
2017-02-02 14:50:00,16.77,16.8,16.75,16.78,233561.0,15.416,15.4436,15.3976,15.4252,233561.0
2017-02-02 15:00:00,16.78,16.79,16.77,16.79,202292.0,15.4252,15.4344,15.416,15.4344,202292.0
2017-02-02 15:10:00,16.79,16.82,16.78,16.82,499866.0,15.4344,15.462,15.4252,15.462,499866.0
2017-02-02 15:20:00,16.82,16.83,16.79,16.81,390153.0,15.462,15.4712,15.4344,15.4528,390153.0
2017-02-02 15:30:00,16.81,16.82,16.78,16.8,281746.0,15.4528,15.462,15.4252,15.4436,281746.0
2017-02-02 15:40:00,16.8,16.82,16.77,16.82,630473.0,15.4436,15.462,15.416,15.462,630473.0
2017-02-02 15:50:00,16.82,16.84,16.79,16.8,1343227.0,15.462,15.4804,15.4344,15.4436,1343227.0
2017-02-03 09:30:00,16.5,16.7,16.49,16.59,2140937.0,15.1678,15.3517,15.1586,15.2506,2140937.0
2017-02-03 09:40:00,16.6,16.75,16.57,16.69,999485.0,15.2598,15.3976,15.2322,15.3425,999485.0
2017-02-03 09:50:00,16.68,16.69,16.53,16.53,5996490.0,15.3333,15.3425,15.1954,15.1954,5996490.0
2017-02-03 10:00:00,16.53,16.6,16.45,16.5,1549534.0,15.1954,15.2598,15.1219,15.1678,1549534.0
2017-02-03 10:10:00,16.5,16.5,16.4,16.41,1118827.0,15.1678,15.1678,15.0759,15.0851,1118827.0
2017-02-03 10:20:00,16.41,16.43,16.31,16.33,1532359.0,15.0851,15.1035,14.9932,15.0116,1532359.0
2017-02-03 10:30:00,16.32,16.37,16.29,16.34,1290729.0,15.0024,15.0483,14.9748,15.0207,1290729.0
2017-02-03 10:40:00,16.34,16.38,16.3,16.33,832991.0,15.0207,15.0575,14.984,15.0116,832991.0
2017-02-03 10:50:00,16.34,16.35,16.2,16.27,1394620.0,15.0207,15.0299,14.892,14.9564,1394620.0
2017-02-03 11:00:00,16.28,16.32,16.21,16.21,790110.0,14.9656,15.0024,14.9012,14.9012,790110.0
2017-02-03 11:10:00,16.21,16.26,16.2,16.23,938412.0,14.9012,14.9472,14.892,14.9196,938412.0
2017-02-03 11:20:00,16.23,16.25,16.2,16.21,1268623.0,14.9196,14.938,14.892,14.9012,1268623.0
2017-02-03 11:30:00,16.22,16.22,16.12,16.12,1679968.0,14.9104,14.9104,14.8185,14.8185,1679968.0
2017-02-03 11:40:00,16.13,16.14,15.94,15.99,2111794.0,14.8277,14.8369,14.653,14.699,2111794.0
2017-02-03 11:50:00,15.99,16.06,15.98,16.05,695597.0,14.699,14.7634,14.6898,14.7542,695597.0
2017-02-03 12:00:00,16.05,16.15,16.05,16.07,958436.0,14.7542,14.8461,14.7542,14.7725,958436.0
2017-02-03 12:10:00,16.06,16.07,16.02,16.05,463636.0,14.7634,14.7725,14.7266,14.7542,463636.0
2017-02-03 12:20:00,16.05,16.09,15.97,15.98,1069703.0,14.7542,14.7909,14.6806,14.6898,1069703.0
2017-02-03 12:30:00,15.98,16.01,15.96,15.98,732027.0,14.6898,14.7174,14.6714,14.6898,732027.0
2017-02-03 12:40:00,15.98,16.01,15.95,16.0,845755.0,14.6898,14.7174,14.6622,14.7082,845755.0
2017-02-03 12:50:00,15.99,16.06,15.99,16.04,756647.0,14.699,14.7634,14.699,14.745,756647.0
2017-02-03 13:00:00,16.04,16.09,16.03,16.07,550449.0,14.745,14.7909,14.7358,14.7725,550449.0
2017-02-03 13:10:00,16.08,16.12,16.03,16.07,708465.0,14.7817,14.8185,14.7358,14.7725,708465.0
2017-02-03 13:20:00,16.07,16.09,16.06,16.08,398494.0,14.7725,14.7909,14.7634,14.7817,398494.0
2017-02-03 13:30:00,16.08,16.08,15.92,15.99,1119471.0,14.7817,14.7817,14.6347,14.699,1119471.0
2017-02-03 13:40:00,15.99,16.0,15.94,15.99,485408.0,14.699,14.7082,14.653,14.699,485408.0
2017-02-03 13:50:00,15.99,15.99,15.95,15.97,671117.0,14.699,14.699,14.6622,14.6806,671117.0
2017-02-03 14:00:00,15.98,16.01,15.89,15.93,1166059.0,14.6898,14.7174,14.6071,14.6438,1166059.0
2017-02-03 14:10:00,15.93,15.94,15.87,15.89,775424.0,14.6438,14.653,14.5887,14.6071,775424.0
2017-02-03 14:20:00,15.89,15.93,15.87,15.9,685660.0,14.6071,14.6438,14.5887,14.6163,685660.0
2017-02-03 14:30:00,15.9,15.91,15.75,15.8,1602283.0,14.6163,14.6255,14.4784,14.5243,1602283.0
2017-02-03 14:40:00,15.79,15.8,15.71,15.74,858082.0,14.5152,14.5243,14.4416,14.4692,858082.0
2017-02-03 14:50:00,15.74,15.84,15.72,15.81,996816.0,14.4692,14.5611,14.4508,14.5335,996816.0
2017-02-03 15:00:00,15.81,15.84,15.79,15.83,856589.0,14.5335,14.5611,14.5152,14.5519,856589.0
2017-02-03 15:10:00,15.82,15.91,15.82,15.9,889540.0,14.5427,14.6255,14.5427,14.6163,889540.0
2017-02-03 15:20:00,15.9,15.91,15.81,15.82,774237.0,14.6163,14.6255,14.5335,14.5427,774237.0
2017-02-03 15:30:00,15.82,15.87,15.81,15.87,1098600.0,14.5427,14.5887,14.5335,14.5887,1098600.0
2017-02-03 15:40:00,15.87,15.88,15.82,15.84,1033223.0,14.5887,14.5979,14.5427,14.5611,1033223.0
2017-02-03 15:50:00,15.84,15.87,15.81,15.82,2793230.0,14.5611,14.5887,14.5335,14.5427,2793230.0
2017-02-06 09:30:00,16.02,16.15,16.0,16.11,1815529.0,14.7266,14.8461,14.7082,14.8093,1815529.0
2017-02-06 09:40:00,16.11,16.11,16.03,16.07,1139749.0,14.8093,14.8093,14.7358,14.7725,1139749.0
2017-02-06 09:50:00,16.08,16.1,16.05,16.08,449865.0,14.7817,14.8001,14.7542,14.7817,449865.0
2017-02-06 10:00:00,16.07,16.08,15.93,15.99,835092.0,14.7725,14.7817,14.6438,14.699,835092.0
2017-02-06 10:10:00,15.99,16.04,15.92,16.0,1034003.0,14.699,14.745,14.6347,14.7082,1034003.0
2017-02-06 10:20:00,15.99,16.0,15.9,15.9,510576.0,14.699,14.7082,14.6163,14.6163,510576.0
2017-02-06 10:30:00,15.9,15.91,15.71,15.76,1740257.0,14.6163,14.6255,14.4416,14.4876,1740257.0
2017-02-06 10:40:00,15.76,15.88,15.75,15.86,639192.0,14.4876,14.5979,14.4784,14.5795,639192.0
2017-02-06 10:50:00,15.86,15.94,15.84,15.93,510319.0,14.5795,14.653,14.5611,14.6438,510319.0
2017-02-06 11:00:00,15.93,16.01,15.92,15.98,570757.0,14.6438,14.7174,14.6347,14.6898,570757.0
2017-02-06 11:10:00,15.98,16.06,15.97,16.06,539965.0,14.6898,14.7634,14.6806,14.7634,539965.0
2017-02-06 11:20:00,16.05,16.13,16.05,16.13,773418.0,14.7542,14.8277,14.7542,14.8277,773418.0
2017-02-06 11:30:00,16.13,16.14,16.06,16.1,630472.0,14.8277,14.8369,14.7634,14.8001,630472.0
2017-02-06 11:40:00,16.09,16.1,16.0,16.01,300618.0,14.7909,14.8001,14.7082,14.7174,300618.0
2017-02-06 11:50:00,16.01,16.01,15.96,15.99,335403.0,14.7174,14.7174,14.6714,14.699,335403.0
2017-02-06 12:00:00,15.98,16.04,15.96,16.03,398254.0,14.6898,14.745,14.6714,14.7358,398254.0
2017-02-06 12:10:00,16.03,16.07,16.03,16.07,260020.0,14.7358,14.7725,14.7358,14.7725,260020.0
2017-02-06 12:20:00,16.07,16.07,15.99,16.04,551959.0,14.7725,14.7725,14.699,14.745,551959.0
2017-02-06 12:30:00,16.04,16.05,15.96,15.98,258933.0,14.745,14.7542,14.6714,14.6898,258933.0
2017-02-06 12:40:00,15.98,15.99,15.94,15.95,282258.0,14.6898,14.699,14.653,14.6622,282258.0
2017-02-06 12:50:00,15.95,15.98,15.89,15.9,266135.0,14.6622,14.6898,14.6071,14.6163,266135.0
2017-02-06 13:00:00,15.9,15.91,15.85,15.9,337111.0,14.6163,14.6255,14.5703,14.6163,337111.0
2017-02-06 13:10:00,15.9,15.9,15.85,15.87,184996.0,14.6163,14.6163,14.5703,14.5887,184996.0
2017-02-06 13:20:00,15.87,15.91,15.86,15.91,233071.0,14.5887,14.6255,14.5795,14.6255,233071.0
2017-02-06 13:30:00,15.9,15.92,15.89,15.91,295441.0,14.6163,14.6347,14.6071,14.6255,295441.0
2017-02-06 13:40:00,15.9,15.94,15.9,15.93,178629.0,14.6163,14.653,14.6163,14.6438,178629.0
2017-02-06 13:50:00,15.93,15.97,15.92,15.97,298166.0,14.6438,14.6806,14.6347,14.6806,298166.0
2017-02-06 14:00:00,15.97,15.99,15.94,15.98,290078.0,14.6806,14.699,14.653,14.6898,290078.0
2017-02-06 14:10:00,15.98,15.98,15.93,15.96,206030.0,14.6898,14.6898,14.6438,14.6714,206030.0
2017-02-06 14:20:00,15.96,15.97,15.94,15.96,151008.0,14.6714,14.6806,14.653,14.6714,151008.0
2017-02-06 14:30:00,15.96,15.97,15.93,15.95,198639.0,14.6714,14.6806,14.6438,14.6622,198639.0
2017-02-06 14:40:00,15.95,15.95,15.91,15.94,232255.0,14.6622,14.6622,14.6255,14.653,232255.0
2017-02-06 14:50:00,15.93,15.95,15.92,15.95,219389.0,14.6438,14.6622,14.6347,14.6622,219389.0
2017-02-06 15:00:00,15.95,15.97,15.94,15.96,360746.0,14.6622,14.6806,14.653,14.6714,360746.0
2017-02-06 15:10:00,15.96,15.97,15.94,15.96,335079.0,14.6714,14.6806,14.653,14.6714,335079.0
2017-02-06 15:20:00,15.95,15.98,15.94,15.98,485156.0,14.6622,14.6898,14.653,14.6898,485156.0
2017-02-06 15:30:00,15.98,15.98,15.94,15.96,279164.0,14.6898,14.6898,14.653,14.6714,279164.0
2017-02-06 15:40:00,15.96,15.97,15.93,15.97,572364.0,14.6714,14.6806,14.6438,14.6806,572364.0
2017-02-06 15:50:00,15.97,16.01,15.95,16.0,1869642.0,14.6806,14.7174,14.6622,14.7082,1869642.0
2017-02-07 09:30:00,16.01,16.01,15.81,15.91,1432168.0,14.7174,14.7174,14.5335,14.6255,1432168.0
2017-02-07 09:40:00,15.92,16.08,15.92,15.96,894952.0,14.6347,14.7817,14.6347,14.6714,894952.0
2017-02-07 09:50:00,15.96,16.0,15.94,16.0,436863.0,14.6714,14.7082,14.653,14.7082,436863.0
2017-02-07 10:00:00,15.99,16.0,15.89,15.92,568020.0,14.699,14.7082,14.6071,14.6347,568020.0
2017-02-07 10:10:00,15.92,15.95,15.91,15.95,324085.0,14.6347,14.6622,14.6255,14.6622,324085.0
2017-02-07 10:20:00,15.95,15.99,15.91,15.92,485265.0,14.6622,14.699,14.6255,14.6347,485265.0
2017-02-07 10:30:00,15.92,15.93,15.81,15.88,787796.0,14.6347,14.6438,14.5335,14.5979,787796.0
2017-02-07 10:40:00,15.89,15.9,15.82,15.84,790926.0,14.6071,14.6163,14.5427,14.5611,790926.0
2017-02-07 10:50:00,15.85,15.89,15.83,15.89,433817.0,14.5703,14.6071,14.5519,14.6071,433817.0
2017-02-07 11:00:00,15.88,15.89,15.83,15.87,381578.0,14.5979,14.6071,14.5519,14.5887,381578.0
2017-02-07 11:10:00,15.87,15.87,15.76,15.79,561045.0,14.5887,14.5887,14.4876,14.5152,561045.0
2017-02-07 11:20:00,15.79,15.79,15.71,15.72,761824.0,14.5152,14.5152,14.4416,14.4508,761824.0
2017-02-07 11:30:00,15.72,15.75,15.66,15.69,750484.0,14.4508,14.4784,14.3956,14.4232,750484.0
2017-02-07 11:40:00,15.69,15.76,15.68,15.71,458406.0,14.4232,14.4876,14.414,14.4416,458406.0
2017-02-07 11:50:00,15.71,15.74,15.68,15.72,464747.0,14.4416,14.4692,14.414,14.4508,464747.0
2017-02-07 12:00:00,15.72,15.73,15.67,15.68,542133.0,14.4508,14.46,14.4048,14.414,542133.0
2017-02-07 12:10:00,15.68,15.7,15.61,15.63,447607.0,14.414,14.4324,14.3497,14.3681,447607.0
2017-02-07 12:20:00,15.63,15.64,15.55,15.57,650282.0,14.3681,14.3773,14.2945,14.3129,650282.0
2017-02-07 12:30:00,15.57,15.64,15.55,15.59,403821.0,14.3129,14.3773,14.2945,14.3313,403821.0
2017-02-07 12:40:00,15.6,15.6,15.48,15.48,1105406.0,14.3405,14.3405,14.2302,14.2302,1105406.0
2017-02-07 12:50:00,15.48,15.5,15.42,15.42,727951.0,14.2302,14.2486,14.175,14.175,727951.0
2017-02-07 13:00:00,15.43,15.49,15.41,15.46,540561.0,14.1842,14.2394,14.1658,14.2118,540561.0
2017-02-07 13:10:00,15.46,15.52,15.44,15.51,364967.0,14.2118,14.267,14.1934,14.2578,364967.0
2017-02-07 13:20:00,15.51,15.52,15.47,15.52,343112.0,14.2578,14.267,14.221,14.267,343112.0
2017-02-07 13:30:00,15.52,15.57,15.51,15.55,538893.0,14.267,14.3129,14.2578,14.2945,538893.0
2017-02-07 13:40:00,15.54,15.57,15.52,15.54,395794.0,14.2853,14.3129,14.267,14.2853,395794.0
2017-02-07 13:50:00,15.54,15.6,15.53,15.57,415972.0,14.2853,14.3405,14.2761,14.3129,415972.0
2017-02-07 14:00:00,15.56,15.58,15.53,15.56,230116.0,14.3037,14.3221,14.2761,14.3037,230116.0
2017-02-07 14:10:00,15.56,15.58,15.52,15.53,771598.0,14.3037,14.3221,14.267,14.2761,771598.0
2017-02-07 14:20:00,15.52,15.53,15.46,15.51,473385.0,14.267,14.2761,14.2118,14.2578,473385.0
2017-02-07 14:30:00,15.51,15.57,15.5,15.52,339700.0,14.2578,14.3129,14.2486,14.267,339700.0
2017-02-07 14:40:00,15.52,15.52,15.48,15.52,364438.0,14.267,14.267,14.2302,14.267,364438.0
2017-02-07 14:50:00,15.52,15.53,15.47,15.5,569337.0,14.267,14.2761,14.221,14.2486,569337.0
2017-02-07 15:00:00,15.5,15.56,15.49,15.54,464206.0,14.2486,14.3037,14.2394,14.2853,464206.0
2017-02-07 15:10:00,15.54,15.55,15.49,15.5,349104.0,14.2853,14.2945,14.2394,14.2486,349104.0
2017-02-07 15:20:00,15.5,15.57,15.5,15.53,1200743.0,14.2486,14.3129,14.2486,14.2761,1200743.0
2017-02-07 15:30:00,15.54,15.54,15.5,15.54,1169247.0,14.2853,14.2853,14.2486,14.2853,1169247.0
2017-02-07 15:40:00,15.54,15.63,15.52,15.54,1837697.0,14.2853,14.3681,14.267,14.2853,1837697.0
2017-02-07 15:50:00,15.54,15.54,15.46,15.51,3466965.0,14.2853,14.2853,14.2118,14.2578,3466965.0
2017-02-08 09:30:00,15.4,15.63,15.25,15.51,2617443.0,14.1566,14.3681,14.0188,14.2578,2617443.0
2017-02-08 09:40:00,15.5,15.58,15.45,15.47,1939909.0,14.2486,14.3221,14.2026,14.221,1939909.0
2017-02-08 09:50:00,15.47,15.48,15.23,15.33,2046901.0,14.221,14.2302,14.0004,14.0923,2046901.0
2017-02-08 10:00:00,15.33,15.47,15.3,15.46,840213.0,14.0923,14.221,14.0647,14.2118,840213.0
2017-02-08 10:10:00,15.45,15.63,15.43,15.62,934593.0,14.2026,14.3681,14.1842,14.3589,934593.0
2017-02-08 10:20:00,15.62,15.72,15.57,15.65,1145445.0,14.3589,14.4508,14.3129,14.3865,1145445.0
2017-02-08 10:30:00,15.66,15.68,15.57,15.6,1190568.0,14.3956,14.414,14.3129,14.3405,1190568.0
2017-02-08 10:40:00,15.6,15.77,15.58,15.73,884593.0,14.3405,14.4968,14.3221,14.46,884593.0
2017-02-08 10:50:00,15.73,15.77,15.7,15.74,441052.0,14.46,14.4968,14.4324,14.4692,441052.0
2017-02-08 11:00:00,15.74,15.79,15.69,15.76,738750.0,14.4692,14.5152,14.4232,14.4876,738750.0
2017-02-08 11:10:00,15.76,15.78,15.6,15.61,517758.0,14.4876,14.506,14.3405,14.3497,517758.0
2017-02-08 11:20:00,15.61,15.64,15.54,15.54,425187.0,14.3497,14.3773,14.2853,14.2853,425187.0
2017-02-08 11:30:00,15.54,15.58,15.45,15.45,775686.0,14.2853,14.3221,14.2026,14.2026,775686.0
2017-02-08 11:40:00,15.45,15.51,15.42,15.42,451303.0,14.2026,14.2578,14.175,14.175,451303.0
2017-02-08 11:50:00,15.42,15.48,15.41,15.45,339134.0,14.175,14.2302,14.1658,14.2026,339134.0
2017-02-08 12:00:00,15.45,15.49,15.4,15.45,501382.0,14.2026,14.2394,14.1566,14.2026,501382.0
2017-02-08 12:10:00,15.45,15.49,15.39,15.42,506351.0,14.2026,14.2394,14.1474,14.175,506351.0
2017-02-08 12:20:00,15.41,15.48,15.4,15.48,316691.0,14.1658,14.2302,14.1566,14.2302,316691.0
2017-02-08 12:30:00,15.48,15.48,15.42,15.46,291566.0,14.2302,14.2302,14.175,14.2118,291566.0
2017-02-08 12:40:00,15.45,15.48,15.41,15.45,336505.0,14.2026,14.2302,14.1658,14.2026,336505.0
2017-02-08 12:50:00,15.45,15.45,15.36,15.36,411572.0,14.2026,14.2026,14.1199,14.1199,411572.0
2017-02-08 13:00:00,15.36,15.45,15.36,15.4,442785.0,14.1199,14.2026,14.1199,14.1566,442785.0
2017-02-08 13:10:00,15.4,15.43,15.32,15.35,539876.0,14.1566,14.1842,14.0831,14.1107,539876.0
2017-02-08 13:20:00,15.35,15.41,15.34,15.41,379984.0,14.1107,14.1658,14.1015,14.1658,379984.0
2017-02-08 13:30:00,15.41,15.43,15.38,15.42,287445.0,14.1658,14.1842,14.1383,14.175,287445.0
2017-02-08 13:40:00,15.42,15.42,15.37,15.38,215154.0,14.175,14.175,14.1291,14.1383,215154.0
2017-02-08 13:50:00,15.38,15.43,15.38,15.43,213817.0,14.1383,14.1842,14.1383,14.1842,213817.0
2017-02-08 14:00:00,15.42,15.46,15.41,15.43,258938.0,14.175,14.2118,14.1658,14.1842,258938.0
2017-02-08 14:10:00,15.43,15.48,15.43,15.47,229844.0,14.1842,14.2302,14.1842,14.221,229844.0
2017-02-08 14:20:00,15.47,15.52,15.46,15.49,302783.0,14.221,14.267,14.2118,14.2394,302783.0
2017-02-08 14:30:00,15.49,15.52,15.47,15.52,303549.0,14.2394,14.267,14.221,14.267,303549.0
2017-02-08 14:40:00,15.51,15.53,15.48,15.53,250819.0,14.2578,14.2761,14.2302,14.2761,250819.0
2017-02-08 14:50:00,15.53,15.58,15.48,15.5,857041.0,14.2761,14.3221,14.2302,14.2486,857041.0
2017-02-08 15:00:00,15.5,15.52,15.45,15.51,476819.0,14.2486,14.267,14.2026,14.2578,476819.0
2017-02-08 15:10:00,15.51,15.52,15.47,15.52,348122.0,14.2578,14.267,14.221,14.267,348122.0
2017-02-08 15:20:00,15.52,15.52,15.48,15.52,633117.0,14.267,14.267,14.2302,14.267,633117.0
2017-02-08 15:30:00,15.52,15.53,15.49,15.52,729412.0,14.267,14.2761,14.2394,14.267,729412.0
2017-02-08 15:40:00,15.52,15.54,15.5,15.54,808123.0,14.267,14.2853,14.2486,14.2853,808123.0
2017-02-08 15:50:00,15.54,15.56,15.5,15.53,2353973.0,14.2853,14.3037,14.2486,14.2761,2353973.0
2017-02-09 09:30:00,15.55,15.55,15.36,15.4,1240163.0,14.2945,14.2945,14.1199,14.1566,1240163.0
2017-02-09 09:40:00,15.39,15.45,15.3,15.35,1597251.0,14.1474,14.2026,14.0647,14.1107,1597251.0
2017-02-09 09:50:00,15.35,15.35,15.22,15.26,1149861.0,14.1107,14.1107,13.9912,14.0279,1149861.0
2017-02-09 10:00:00,15.26,15.28,15.16,15.24,1408542.0,14.0279,14.0463,13.936,14.0096,1408542.0
2017-02-09 10:10:00,15.24,15.34,15.2,15.3,709205.0,14.0096,14.1015,13.9728,14.0647,709205.0
2017-02-09 10:20:00,15.29,15.32,15.24,15.26,810444.0,14.0555,14.0831,14.0096,14.0279,810444.0
2017-02-09 10:30:00,15.26,15.29,15.21,15.23,758781.0,14.0279,14.0555,13.982,14.0004,758781.0
2017-02-09 10:40:00,15.23,15.26,15.15,15.17,1924595.0,14.0004,14.0279,13.9268,13.9452,1924595.0
2017-02-09 10:50:00,15.16,15.23,15.15,15.23,627928.0,13.936,14.0004,13.9268,14.0004,627928.0
2017-02-09 11:00:00,15.22,15.32,15.19,15.3,867403.0,13.9912,14.0831,13.9636,14.0647,867403.0
2017-02-09 11:10:00,15.31,15.38,15.24,15.25,1448785.0,14.0739,14.1383,14.0096,14.0188,1448785.0
2017-02-09 11:20:00,15.24,15.33,15.23,15.32,537857.0,14.0096,14.0923,14.0004,14.0831,537857.0
2017-02-09 11:30:00,15.32,15.33,15.27,15.32,438074.0,14.0831,14.0923,14.0371,14.0831,438074.0
2017-02-09 11:40:00,15.32,15.36,15.31,15.35,563844.0,14.0831,14.1199,14.0739,14.1107,563844.0
2017-02-09 11:50:00,15.35,15.35,15.29,15.32,339518.0,14.1107,14.1107,14.0555,14.0831,339518.0
2017-02-09 12:00:00,15.32,15.33,15.29,15.33,290840.0,14.0831,14.0923,14.0555,14.0923,290840.0
2017-02-09 12:10:00,15.33,15.38,15.31,15.36,474922.0,14.0923,14.1383,14.0739,14.1199,474922.0
2017-02-09 12:20:00,15.35,15.37,15.33,15.37,361031.0,14.1107,14.1291,14.0923,14.1291,361031.0
2017-02-09 12:30:00,15.37,15.38,15.33,15.36,321471.0,14.1291,14.1383,14.0923,14.1199,321471.0
2017-02-09 12:40:00,15.36,15.41,15.35,15.4,434220.0,14.1199,14.1658,14.1107,14.1566,434220.0
2017-02-09 12:50:00,15.4,15.45,15.38,15.41,444209.0,14.1566,14.2026,14.1383,14.1658,444209.0
2017-02-09 13:00:00,15.42,15.42,15.39,15.42,272656.0,14.175,14.175,14.1474,14.175,272656.0
2017-02-09 13:10:00,15.42,15.47,15.4,15.46,392562.0,14.175,14.221,14.1566,14.2118,392562.0
2017-02-09 13:20:00,15.46,15.48,15.45,15.47,256709.0,14.2118,14.2302,14.2026,14.221,256709.0
2017-02-09 13:30:00,15.46,15.47,15.42,15.43,370280.0,14.2118,14.221,14.175,14.1842,370280.0
2017-02-09 13:40:00,15.42,15.43,15.41,15.43,250644.0,14.175,14.1842,14.1658,14.1842,250644.0
2017-02-09 13:50:00,15.43,15.45,15.4,15.42,411903.0,14.1842,14.2026,14.1566,14.175,411903.0
2017-02-09 14:00:00,15.42,15.44,15.41,15.44,211104.0,14.175,14.1934,14.1658,14.1934,211104.0
2017-02-09 14:10:00,15.44,15.44,15.41,15.43,203967.0,14.1934,14.1934,14.1658,14.1842,203967.0
2017-02-09 14:20:00,15.43,15.43,15.4,15.42,266225.0,14.1842,14.1842,14.1566,14.175,266225.0
2017-02-09 14:30:00,15.42,15.44,15.41,15.44,271941.0,14.175,14.1934,14.1658,14.1934,271941.0
2017-02-09 14:40:00,15.43,15.44,15.41,15.44,398944.0,14.1842,14.1934,14.1658,14.1934,398944.0
2017-02-09 14:50:00,15.44,15.44,15.4,15.41,289946.0,14.1934,14.1934,14.1566,14.1658,289946.0
2017-02-09 15:00:00,15.41,15.41,15.35,15.37,522823.0,14.1658,14.1658,14.1107,14.1291,522823.0
2017-02-09 15:10:00,15.37,15.38,15.35,15.36,360311.0,14.1291,14.1383,14.1107,14.1199,360311.0
2017-02-09 15:20:00,15.37,15.4,15.36,15.39,586797.0,14.1291,14.1566,14.1199,14.1474,586797.0
2017-02-09 15:30:00,15.39,15.42,15.37,15.4,604402.0,14.1474,14.175,14.1291,14.1566,604402.0
2017-02-09 15:40:00,15.41,15.44,15.39,15.42,591849.0,14.1658,14.1934,14.1474,14.175,591849.0
2017-02-09 15:50:00,15.43,15.43,15.38,15.38,1461461.0,14.1842,14.1842,14.1383,14.1383,1461461.0
2017-02-10 09:30:00,16.41,16.56,16.3,16.3,4988686.0,15.0851,15.223,14.984,14.984,4988686.0
2017-02-10 09:40:00,16.3,16.33,16.2,16.25,2775515.0,14.984,15.0116,14.892,14.938,2775515.0
2017-02-10 09:50:00,16.25,16.34,16.2,16.24,1619131.0,14.938,15.0207,14.892,14.9288,1619131.0
2017-02-10 10:00:00,16.24,16.25,16.03,16.08,1928238.0,14.9288,14.938,14.7358,14.7817,1928238.0
2017-02-10 10:10:00,16.08,16.2,16.06,16.16,1433120.0,14.7817,14.892,14.7634,14.8553,1433120.0
2017-02-10 10:20:00,16.17,16.29,16.16,16.27,1480937.0,14.8645,14.9748,14.8553,14.9564,1480937.0
2017-02-10 10:30:00,16.27,16.37,16.27,16.33,1395971.0,14.9564,15.0483,14.9564,15.0116,1395971.0
2017-02-10 10:40:00,16.34,16.34,16.1,16.11,2149905.0,15.0207,15.0207,14.8001,14.8093,2149905.0
2017-02-10 10:50:00,16.1,16.14,15.91,15.95,3136359.0,14.8001,14.8369,14.6255,14.6622,3136359.0
2017-02-10 11:00:00,15.96,16.01,15.85,15.97,2336086.0,14.6714,14.7174,14.5703,14.6806,2336086.0
2017-02-10 11:10:00,15.96,15.99,15.91,15.96,716658.0,14.6714,14.699,14.6255,14.6714,716658.0
2017-02-10 11:20:00,15.96,16.03,15.95,15.99,894082.0,14.6714,14.7358,14.6622,14.699,894082.0
2017-02-10 11:30:00,16.0,16.08,15.99,15.99,900016.0,14.7082,14.7817,14.699,14.699,900016.0
2017-02-10 11:40:00,16.0,16.06,15.99,16.05,771215.0,14.7082,14.7634,14.699,14.7542,771215.0
2017-02-10 11:50:00,16.06,16.07,16.0,16.05,485511.0,14.7634,14.7725,14.7082,14.7542,485511.0
2017-02-10 12:00:00,16.04,16.05,16.0,16.02,413863.0,14.745,14.7542,14.7082,14.7266,413863.0
2017-02-10 12:10:00,16.02,16.05,15.99,16.02,534105.0,14.7266,14.7542,14.699,14.7266,534105.0
2017-02-10 12:20:00,16.03,16.03,15.98,15.98,381434.0,14.7358,14.7358,14.6898,14.6898,381434.0
2017-02-10 12:30:00,15.99,16.02,15.98,16.0,482158.0,14.699,14.7266,14.6898,14.7082,482158.0
2017-02-10 12:40:00,16.0,16.06,15.99,16.02,416412.0,14.7082,14.7634,14.699,14.7266,416412.0
2017-02-10 12:50:00,16.02,16.05,15.99,16.0,321783.0,14.7266,14.7542,14.699,14.7082,321783.0
2017-02-10 13:00:00,16.0,16.01,15.96,15.98,456935.0,14.7082,14.7174,14.6714,14.6898,456935.0
2017-02-10 13:10:00,15.99,16.01,15.97,16.01,280898.0,14.699,14.7174,14.6806,14.7174,280898.0
2017-02-10 13:20:00,16.0,16.01,15.96,15.97,408772.0,14.7082,14.7174,14.6714,14.6806,408772.0
2017-02-10 13:30:00,15.97,15.98,15.93,15.97,233482.0,14.6806,14.6898,14.6438,14.6806,233482.0
2017-02-10 13:40:00,15.97,16.0,15.96,16.0,301987.0,14.6806,14.7082,14.6714,14.7082,301987.0
2017-02-10 13:50:00,16.0,16.0,15.93,15.94,526365.0,14.7082,14.7082,14.6438,14.653,526365.0
2017-02-10 14:00:00,15.93,15.96,15.92,15.94,271350.0,14.6438,14.6714,14.6347,14.653,271350.0
2017-02-10 14:10:00,15.93,15.94,15.82,15.82,740149.0,14.6438,14.653,14.5427,14.5427,740149.0
2017-02-10 14:20:00,15.82,15.84,15.8,15.8,483760.0,14.5427,14.5611,14.5243,14.5243,483760.0
2017-02-10 14:30:00,15.8,15.8,15.74,15.78,720298.0,14.5243,14.5243,14.4692,14.506,720298.0
2017-02-10 14:40:00,15.79,15.83,15.78,15.8,253125.0,14.5152,14.5519,14.506,14.5243,253125.0
2017-02-10 14:50:00,15.8,15.81,15.74,15.77,542492.0,14.5243,14.5335,14.4692,14.4968,542492.0
2017-02-10 15:00:00,15.78,15.84,15.76,15.81,570387.0,14.506,14.5611,14.4876,14.5335,570387.0
2017-02-10 15:10:00,15.81,15.85,15.77,15.79,487268.0,14.5335,14.5703,14.4968,14.5152,487268.0
2017-02-10 15:20:00,15.79,15.81,15.76,15.81,590457.0,14.5152,14.5335,14.4876,14.5335,590457.0
2017-02-10 15:30:00,15.81,15.85,15.8,15.84,706047.0,14.5335,14.5703,14.5243,14.5611,706047.0
2017-02-10 15:40:00,15.84,15.87,15.81,15.81,833049.0,14.5611,14.5887,14.5335,14.5335,833049.0
2017-02-10 15:50:00,15.81,15.84,15.79,15.8,2498465.0,14.5335,14.5611,14.5152,14.5243,2498465.0
2017-02-13 09:30:00,16.02,16.12,15.93,16.11,2753863.0,14.7266,14.8185,14.6438,14.8093,2753863.0
2017-02-13 09:40:00,16.11,16.15,16.07,16.11,1713150.0,14.8093,14.8461,14.7725,14.8093,1713150.0
2017-02-13 09:50:00,16.11,16.11,16.0,16.02,916352.0,14.8093,14.8093,14.7082,14.7266,916352.0
2017-02-13 10:00:00,16.02,16.08,15.96,16.04,650544.0,14.7266,14.7817,14.6714,14.745,650544.0
2017-02-13 10:10:00,16.04,16.04,15.96,16.03,537068.0,14.745,14.745,14.6714,14.7358,537068.0
2017-02-13 10:20:00,16.03,16.09,16.02,16.07,554781.0,14.7358,14.7909,14.7266,14.7725,554781.0
2017-02-13 10:30:00,16.07,16.08,16.03,16.03,320575.0,14.7725,14.7817,14.7358,14.7358,320575.0
2017-02-13 10:40:00,16.03,16.04,15.98,16.01,516614.0,14.7358,14.745,14.6898,14.7174,516614.0
2017-02-13 10:50:00,16.01,16.07,16.0,16.06,347413.0,14.7174,14.7725,14.7082,14.7634,347413.0
2017-02-13 11:00:00,16.07,16.1,16.04,16.07,756228.0,14.7725,14.8001,14.745,14.7725,756228.0
2017-02-13 11:10:00,16.08,16.19,16.05,16.07,1792054.0,14.7817,14.8829,14.7542,14.7725,1792054.0
2017-02-13 11:20:00,16.07,16.15,16.05,16.14,403921.0,14.7725,14.8461,14.7542,14.8369,403921.0
2017-02-13 11:30:00,16.14,16.14,16.03,16.03,975376.0,14.8369,14.8369,14.7358,14.7358,975376.0
2017-02-13 11:40:00,16.03,16.05,15.97,16.03,1144214.0,14.7358,14.7542,14.6806,14.7358,1144214.0
2017-02-13 11:50:00,16.02,16.08,16.02,16.06,456981.0,14.7266,14.7817,14.7266,14.7634,456981.0
2017-02-13 12:00:00,16.06,16.07,15.99,16.04,545878.0,14.7634,14.7725,14.699,14.745,545878.0
2017-02-13 12:10:00,16.03,16.05,15.99,15.99,250477.0,14.7358,14.7542,14.699,14.699,250477.0
2017-02-13 12:20:00,15.99,16.02,15.98,16.02,209356.0,14.699,14.7266,14.6898,14.7266,209356.0
2017-02-13 12:30:00,16.01,16.02,15.98,16.0,327123.0,14.7174,14.7266,14.6898,14.7082,327123.0
2017-02-13 12:40:00,16.0,16.04,15.97,16.02,294645.0,14.7082,14.745,14.6806,14.7266,294645.0
2017-02-13 12:50:00,16.01,16.04,16.0,16.02,226176.0,14.7174,14.745,14.7082,14.7266,226176.0
2017-02-13 13:00:00,16.02,16.02,15.97,15.97,461557.0,14.7266,14.7266,14.6806,14.6806,461557.0
2017-02-13 13:10:00,15.97,16.04,15.95,16.02,322818.0,14.6806,14.745,14.6622,14.7266,322818.0
2017-02-13 13:20:00,16.02,16.05,16.0,16.04,221251.0,14.7266,14.7542,14.7082,14.745,221251.0
2017-02-13 13:30:00,16.04,16.05,16.01,16.05,306207.0,14.745,14.7542,14.7174,14.7542,306207.0
2017-02-13 13:40:00,16.05,16.05,15.98,16.0,287167.0,14.7542,14.7542,14.6898,14.7082,287167.0
2017-02-13 13:50:00,16.0,16.02,15.98,16.0,221462.0,14.7082,14.7266,14.6898,14.7082,221462.0
2017-02-13 14:00:00,15.99,16.03,15.99,16.02,203261.0,14.699,14.7358,14.699,14.7266,203261.0
2017-02-13 14:10:00,16.02,16.04,15.98,16.0,286469.0,14.7266,14.745,14.6898,14.7082,286469.0
2017-02-13 14:20:00,16.0,16.01,15.97,15.97,230534.0,14.7082,14.7174,14.6806,14.6806,230534.0
2017-02-13 14:30:00,15.97,15.98,15.95,15.97,266211.0,14.6806,14.6898,14.6622,14.6806,266211.0
2017-02-13 14:40:00,15.96,16.01,15.96,16.01,422986.0,14.6714,14.7174,14.6714,14.7174,422986.0
2017-02-13 14:50:00,16.01,16.02,15.99,16.0,253922.0,14.7174,14.7266,14.699,14.7082,253922.0
2017-02-13 15:00:00,16.0,16.01,15.98,15.99,257199.0,14.7082,14.7174,14.6898,14.699,257199.0
2017-02-13 15:10:00,15.99,16.02,15.98,16.02,325182.0,14.699,14.7266,14.6898,14.7266,325182.0
2017-02-13 15:20:00,16.02,16.03,16.0,16.0,438752.0,14.7266,14.7358,14.7082,14.7082,438752.0
2017-02-13 15:30:00,16.0,16.01,15.96,15.98,632980.0,14.7082,14.7174,14.6714,14.6898,632980.0
2017-02-13 15:40:00,15.98,16.0,15.97,16.0,528456.0,14.6898,14.7082,14.6806,14.7082,528456.0
2017-02-13 15:50:00,16.0,16.0,15.95,15.95,1815710.0,14.7082,14.7082,14.6622,14.6622,1815710.0
2017-02-14 09:30:00,15.8,15.88,15.71,15.8,1933860.0,14.5243,14.5979,14.4416,14.5243,1933860.0
2017-02-14 09:40:00,15.8,15.83,15.65,15.66,1122167.0,14.5243,14.5519,14.3865,14.3956,1122167.0
2017-02-14 09:50:00,15.66,15.69,15.61,15.65,1114238.0,14.3956,14.4232,14.3497,14.3865,1114238.0
2017-02-14 10:00:00,15.66,15.66,15.56,15.56,1448302.0,14.3956,14.3956,14.3037,14.3037,1448302.0
2017-02-14 10:10:00,15.57,15.8,15.56,15.73,1773601.0,14.3129,14.5243,14.3037,14.46,1773601.0
2017-02-14 10:20:00,15.72,15.75,15.66,15.67,1161468.0,14.4508,14.4784,14.3956,14.4048,1161468.0
2017-02-14 10:30:00,15.67,15.67,15.59,15.65,710078.0,14.4048,14.4048,14.3313,14.3865,710078.0
2017-02-14 10:40:00,15.65,15.7,15.63,15.64,713865.0,14.3865,14.4324,14.3681,14.3773,713865.0
2017-02-14 10:50:00,15.63,15.7,15.56,15.7,724504.0,14.3681,14.4324,14.3037,14.4324,724504.0
2017-02-14 11:00:00,15.7,15.75,15.66,15.7,853218.0,14.4324,14.4784,14.3956,14.4324,853218.0
2017-02-14 11:10:00,15.7,15.79,15.69,15.77,367399.0,14.4324,14.5152,14.4232,14.4968,367399.0
2017-02-14 11:20:00,15.77,15.83,15.73,15.83,455576.0,14.4968,14.5519,14.46,14.5519,455576.0
2017-02-14 11:30:00,15.83,15.85,15.79,15.83,349715.0,14.5519,14.5703,14.5152,14.5519,349715.0
2017-02-14 11:40:00,15.83,15.84,15.77,15.78,273189.0,14.5519,14.5611,14.4968,14.506,273189.0
2017-02-14 11:50:00,15.78,15.84,15.77,15.83,207205.0,14.506,14.5611,14.4968,14.5519,207205.0
2017-02-14 12:00:00,15.83,15.84,15.8,15.83,159675.0,14.5519,14.5611,14.5243,14.5519,159675.0
2017-02-14 12:10:00,15.83,15.85,15.82,15.85,208897.0,14.5519,14.5703,14.5427,14.5703,208897.0
2017-02-14 12:20:00,15.85,15.85,15.76,15.79,328384.0,14.5703,14.5703,14.4876,14.5152,328384.0
2017-02-14 12:30:00,15.79,15.83,15.77,15.79,185985.0,14.5152,14.5519,14.4968,14.5152,185985.0
2017-02-14 12:40:00,15.79,15.83,15.78,15.83,170661.0,14.5152,14.5519,14.506,14.5519,170661.0
2017-02-14 12:50:00,15.83,15.88,15.81,15.84,309992.0,14.5519,14.5979,14.5335,14.5611,309992.0
2017-02-14 13:00:00,15.84,15.9,15.84,15.89,184688.0,14.5611,14.6163,14.5611,14.6071,184688.0
2017-02-14 13:10:00,15.89,15.92,15.88,15.91,407499.0,14.6071,14.6347,14.5979,14.6255,407499.0
2017-02-14 13:20:00,15.91,15.95,15.9,15.95,507216.0,14.6255,14.6622,14.6163,14.6622,507216.0
2017-02-14 13:30:00,15.95,15.99,15.93,15.97,391724.0,14.6622,14.699,14.6438,14.6806,391724.0
2017-02-14 13:40:00,15.97,15.98,15.93,15.94,242442.0,14.6806,14.6898,14.6438,14.653,242442.0
2017-02-14 13:50:00,15.94,15.96,15.91,15.91,265719.0,14.653,14.6714,14.6255,14.6255,265719.0
2017-02-14 14:00:00,15.91,15.93,15.88,15.92,218427.0,14.6255,14.6438,14.5979,14.6347,218427.0
2017-02-14 14:10:00,15.92,15.96,15.91,15.93,541381.0,14.6347,14.6714,14.6255,14.6438,541381.0
2017-02-14 14:20:00,15.93,15.93,15.89,15.9,235789.0,14.6438,14.6438,14.6071,14.6163,235789.0
2017-02-14 14:30:00,15.89,15.95,15.89,15.93,167739.0,14.6071,14.6622,14.6071,14.6438,167739.0
2017-02-14 14:40:00,15.92,15.93,15.9,15.9,180300.0,14.6347,14.6438,14.6163,14.6163,180300.0
2017-02-14 14:50:00,15.91,15.92,15.9,15.91,158989.0,14.6255,14.6347,14.6163,14.6255,158989.0
2017-02-14 15:00:00,15.91,15.93,15.9,15.93,131341.0,14.6255,14.6438,14.6163,14.6438,131341.0
2017-02-14 15:10:00,15.93,15.93,15.85,15.86,486941.0,14.6438,14.6438,14.5703,14.5795,486941.0
2017-02-14 15:20:00,15.85,15.87,15.85,15.86,265786.0,14.5703,14.5887,14.5703,14.5795,265786.0
2017-02-14 15:30:00,15.86,15.87,15.83,15.87,461747.0,14.5795,14.5887,14.5519,14.5887,461747.0
2017-02-14 15:40:00,15.87,15.91,15.83,15.9,753258.0,14.5887,14.6255,14.5519,14.6163,753258.0
2017-02-14 15:50:00,15.9,15.91,15.89,15.9,1060481.0,14.6163,14.6255,14.6071,14.6163,1060481.0
2017-02-15 09:30:00,15.66,15.77,15.61,15.69,1427444.0,14.3956,14.4968,14.3497,14.4232,1427444.0
2017-02-15 09:40:00,15.69,15.7,15.54,15.55,1191417.0,14.4232,14.4324,14.2853,14.2945,1191417.0
2017-02-15 09:50:00,15.55,15.56,15.48,15.49,1532670.0,14.2945,14.3037,14.2302,14.2394,1532670.0
2017-02-15 10:00:00,15.49,15.53,15.39,15.47,1690476.0,14.2394,14.2761,14.1474,14.221,1690476.0
2017-02-15 10:10:00,15.47,15.57,15.46,15.55,1341479.0,14.221,14.3129,14.2118,14.2945,1341479.0
2017-02-15 10:20:00,15.54,15.59,15.52,15.57,700967.0,14.2853,14.3313,14.267,14.3129,700967.0
2017-02-15 10:30:00,15.56,15.67,15.55,15.6,888994.0,14.3037,14.4048,14.2945,14.3405,888994.0
2017-02-15 10:40:00,15.6,15.62,15.56,15.6,738907.0,14.3405,14.3589,14.3037,14.3405,738907.0
2017-02-15 10:50:00,15.6,15.64,15.59,15.62,579226.0,14.3405,14.3773,14.3313,14.3589,579226.0
2017-02-15 11:00:00,15.62,15.68,15.6,15.68,525982.0,14.3589,14.414,14.3405,14.414,525982.0
2017-02-15 11:10:00,15.68,15.72,15.61,15.66,1105029.0,14.414,14.4508,14.3497,14.3956,1105029.0
2017-02-15 11:20:00,15.66,15.66,15.58,15.64,823413.0,14.3956,14.3956,14.3221,14.3773,823413.0
2017-02-15 11:30:00,15.63,15.64,15.55,15.58,734319.0,14.3681,14.3773,14.2945,14.3221,734319.0
2017-02-15 11:40:00,15.58,15.63,15.55,15.62,760533.0,14.3221,14.3681,14.2945,14.3589,760533.0
2017-02-15 11:50:00,15.61,15.62,15.55,15.58,212242.0,14.3497,14.3589,14.2945,14.3221,212242.0
2017-02-15 12:00:00,15.58,15.59,15.55,15.57,339002.0,14.3221,14.3313,14.2945,14.3129,339002.0
2017-02-15 12:10:00,15.57,15.6,15.56,15.56,244482.0,14.3129,14.3405,14.3037,14.3037,244482.0
2017-02-15 12:20:00,15.57,15.58,15.53,15.55,256854.0,14.3129,14.3221,14.2761,14.2945,256854.0
2017-02-15 12:30:00,15.56,15.56,15.5,15.52,443604.0,14.3037,14.3037,14.2486,14.267,443604.0
2017-02-15 12:40:00,15.51,15.55,15.5,15.51,291166.0,14.2578,14.2945,14.2486,14.2578,291166.0
2017-02-15 12:50:00,15.52,15.52,15.44,15.45,961712.0,14.267,14.267,14.1934,14.2026,961712.0
2017-02-15 13:00:00,15.46,15.51,15.44,15.45,512283.0,14.2118,14.2578,14.1934,14.2026,512283.0
2017-02-15 13:10:00,15.45,15.48,15.41,15.46,530915.0,14.2026,14.2302,14.1658,14.2118,530915.0
2017-02-15 13:20:00,15.46,15.49,15.45,15.47,321208.0,14.2118,14.2394,14.2026,14.221,321208.0
2017-02-15 13:30:00,15.47,15.5,15.44,15.49,327020.0,14.221,14.2486,14.1934,14.2394,327020.0
2017-02-15 13:40:00,15.49,15.49,15.46,15.47,204614.0,14.2394,14.2394,14.2118,14.221,204614.0
2017-02-15 13:50:00,15.46,15.5,15.45,15.49,351412.0,14.2118,14.2486,14.2026,14.2394,351412.0
2017-02-15 14:00:00,15.49,15.49,15.43,15.44,297165.0,14.2394,14.2394,14.1842,14.1934,297165.0
2017-02-15 14:10:00,15.44,15.48,15.43,15.46,195213.0,14.1934,14.2302,14.1842,14.2118,195213.0
2017-02-15 14:20:00,15.46,15.48,15.44,15.46,339185.0,14.2118,14.2302,14.1934,14.2118,339185.0
2017-02-15 14:30:00,15.46,15.49,15.44,15.46,336718.0,14.2118,14.2394,14.1934,14.2118,336718.0
2017-02-15 14:40:00,15.46,15.48,15.45,15.46,207380.0,14.2118,14.2302,14.2026,14.2118,207380.0
2017-02-15 14:50:00,15.46,15.47,15.42,15.45,354373.0,14.2118,14.221,14.175,14.2026,354373.0
2017-02-15 15:00:00,15.45,15.45,15.4,15.42,928785.0,14.2026,14.2026,14.1566,14.175,928785.0
2017-02-15 15:10:00,15.42,15.49,15.41,15.48,392373.0,14.175,14.2394,14.1658,14.2302,392373.0
2017-02-15 15:20:00,15.47,15.51,15.46,15.49,2079300.0,14.221,14.2578,14.2118,14.2394,2079300.0
2017-02-15 15:30:00,15.49,15.49,15.42,15.43,489075.0,14.2394,14.2394,14.175,14.1842,489075.0
2017-02-15 15:40:00,15.43,15.45,15.38,15.39,1351039.0,14.1842,14.2026,14.1383,14.1474,1351039.0
2017-02-15 15:50:00,15.39,15.4,15.35,15.36,2582867.0,14.1474,14.1566,14.1107,14.1199,2582867.0
2017-02-16 09:30:00,15.33,15.43,15.33,15.41,822483.0,14.0923,14.1842,14.0923,14.1658,822483.0
2017-02-16 09:40:00,15.42,15.44,15.37,15.42,598322.0,14.175,14.1934,14.1291,14.175,598322.0
2017-02-16 09:50:00,15.41,15.42,15.25,15.25,1208446.0,14.1658,14.175,14.0188,14.0188,1208446.0
2017-02-16 10:00:00,15.25,15.26,15.21,15.23,1381968.0,14.0188,14.0279,13.982,14.0004,1381968.0
2017-02-16 10:10:00,15.23,15.24,15.14,15.15,1190646.0,14.0004,14.0096,13.9176,13.9268,1190646.0
2017-02-16 10:20:00,15.15,15.17,15.11,15.13,780232.0,13.9268,13.9452,13.8901,13.9084,780232.0
2017-02-16 10:30:00,15.12,15.14,15.07,15.12,969299.0,13.8992,13.9176,13.8533,13.8992,969299.0
2017-02-16 10:40:00,15.12,15.16,15.11,15.13,805573.0,13.8992,13.936,13.8901,13.9084,805573.0
2017-02-16 10:50:00,15.13,15.14,15.05,15.08,582876.0,13.9084,13.9176,13.8349,13.8625,582876.0
2017-02-16 11:00:00,15.08,15.1,15.05,15.07,437056.0,13.8625,13.8809,13.8349,13.8533,437056.0
2017-02-16 11:10:00,15.07,15.09,15.03,15.07,689195.0,13.8533,13.8717,13.8165,13.8533,689195.0
2017-02-16 11:20:00,15.08,15.1,15.05,15.05,684162.0,13.8625,13.8809,13.8349,13.8349,684162.0
2017-02-16 11:30:00,15.05,15.06,15.01,15.03,497580.0,13.8349,13.8441,13.7981,13.8165,497580.0
2017-02-16 11:40:00,15.03,15.08,15.02,15.07,407081.0,13.8165,13.8625,13.8073,13.8533,407081.0
2017-02-16 11:50:00,15.07,15.08,15.05,15.08,277251.0,13.8533,13.8625,13.8349,13.8625,277251.0
2017-02-16 12:00:00,15.07,15.08,15.05,15.07,202705.0,13.8533,13.8625,13.8349,13.8533,202705.0
2017-02-16 12:10:00,15.07,15.08,15.04,15.07,262082.0,13.8533,13.8625,13.8257,13.8533,262082.0
2017-02-16 12:20:00,15.07,15.08,15.06,15.08,194999.0,13.8533,13.8625,13.8441,13.8625,194999.0
2017-02-16 12:30:00,15.08,15.08,15.04,15.06,288110.0,13.8625,13.8625,13.8257,13.8441,288110.0
2017-02-16 12:40:00,15.05,15.07,15.04,15.06,212807.0,13.8349,13.8533,13.8257,13.8441,212807.0
2017-02-16 12:50:00,15.07,15.08,15.04,15.07,392771.0,13.8533,13.8625,13.8257,13.8533,392771.0
2017-02-16 13:00:00,15.07,15.08,15.04,15.05,454099.0,13.8533,13.8625,13.8257,13.8349,454099.0
2017-02-16 13:10:00,15.06,15.1,15.05,15.09,336104.0,13.8441,13.8809,13.8349,13.8717,336104.0
2017-02-16 13:20:00,15.09,15.09,15.04,15.06,210519.0,13.8717,13.8717,13.8257,13.8441,210519.0
2017-02-16 13:30:00,15.05,15.08,15.04,15.07,281334.0,13.8349,13.8625,13.8257,13.8533,281334.0
2017-02-16 13:40:00,15.07,15.07,15.04,15.06,175636.0,13.8533,13.8533,13.8257,13.8441,175636.0
2017-02-16 13:50:00,15.06,15.06,15.02,15.04,231952.0,13.8441,13.8441,13.8073,13.8257,231952.0
2017-02-16 14:00:00,15.04,15.06,15.03,15.06,174293.0,13.8257,13.8441,13.8165,13.8441,174293.0
2017-02-16 14:10:00,15.06,15.06,15.03,15.05,266950.0,13.8441,13.8441,13.8165,13.8349,266950.0
2017-02-16 14:20:00,15.05,15.06,15.03,15.03,281407.0,13.8349,13.8441,13.8165,13.8165,281407.0
2017-02-16 14:30:00,15.04,15.05,15.03,15.04,168055.0,13.8257,13.8349,13.8165,13.8257,168055.0
2017-02-16 14:40:00,15.04,15.06,15.03,15.04,410942.0,13.8257,13.8441,13.8165,13.8257,410942.0
2017-02-16 14:50:00,15.04,15.11,15.04,15.11,395427.0,13.8257,13.8901,13.8257,13.8901,395427.0
2017-02-16 15:00:00,15.11,15.13,15.09,15.11,463164.0,13.8901,13.9084,13.8717,13.8901,463164.0
2017-02-16 15:10:00,15.11,15.13,15.11,15.13,284295.0,13.8901,13.9084,13.8901,13.9084,284295.0
2017-02-16 15:20:00,15.13,15.16,15.12,15.14,632720.0,13.9084,13.936,13.8992,13.9176,632720.0
2017-02-16 15:30:00,15.14,15.15,15.12,15.14,623014.0,13.9176,13.9268,13.8992,13.9176,623014.0
2017-02-16 15:40:00,15.14,15.14,15.11,15.13,919195.0,13.9176,13.9176,13.8901,13.9084,919195.0
2017-02-16 15:50:00,15.13,15.13,15.05,15.07,2687818.0,13.9084,13.9084,13.8349,13.8533,2687818.0
2017-02-17 09:30:00,15.22,15.31,14.82,14.94,3314902.0,13.9912,14.0739,13.6235,13.7338,3314902.0
2017-02-17 09:40:00,14.94,15.02,14.85,14.98,1284557.0,13.7338,13.8073,13.651,13.7705,1284557.0
2017-02-17 09:50:00,14.98,15.02,14.95,15.01,765674.0,13.7705,13.8073,13.743,13.7981,765674.0
2017-02-17 10:00:00,15.01,15.04,14.92,14.93,789479.0,13.7981,13.8257,13.7154,13.7246,789479.0
2017-02-17 10:10:00,14.93,14.99,14.9,14.97,609303.0,13.7246,13.7797,13.697,13.7614,609303.0
2017-02-17 10:20:00,14.96,15.01,14.91,15.01,524524.0,13.7522,13.7981,13.7062,13.7981,524524.0
2017-02-17 10:30:00,15.01,15.06,14.97,14.98,533256.0,13.7981,13.8441,13.7614,13.7705,533256.0
2017-02-17 10:40:00,14.98,15.02,14.95,14.96,378002.0,13.7705,13.8073,13.743,13.7522,378002.0
2017-02-17 10:50:00,14.96,14.97,14.88,14.89,637601.0,13.7522,13.7614,13.6786,13.6878,637601.0
2017-02-17 11:00:00,14.89,14.96,14.88,14.92,593153.0,13.6878,13.7522,13.6786,13.7154,593153.0
2017-02-17 11:10:00,14.92,14.92,14.86,14.87,486002.0,13.7154,13.7154,13.6602,13.6694,486002.0
2017-02-17 11:20:00,14.86,14.9,14.86,14.89,239120.0,13.6602,13.697,13.6602,13.6878,239120.0
2017-02-17 11:30:00,14.89,14.9,14.86,14.86,227811.0,13.6878,13.697,13.6602,13.6602,227811.0
2017-02-17 11:40:00,14.86,14.89,14.85,14.85,261741.0,13.6602,13.6878,13.651,13.651,261741.0
2017-02-17 11:50:00,14.86,14.91,14.85,14.89,333974.0,13.6602,13.7062,13.651,13.6878,333974.0
2017-02-17 12:00:00,14.89,14.96,14.88,14.96,718512.0,13.6878,13.7522,13.6786,13.7522,718512.0
2017-02-17 12:10:00,14.96,14.98,14.88,14.88,548649.0,13.7522,13.7705,13.6786,13.6786,548649.0
2017-02-17 12:20:00,14.88,14.91,14.83,14.84,763767.0,13.6786,13.7062,13.6327,13.6419,763767.0
2017-02-17 12:30:00,14.84,14.88,14.84,14.87,281149.0,13.6419,13.6786,13.6419,13.6694,281149.0
2017-02-17 12:40:00,14.87,14.89,14.86,14.87,165399.0,13.6694,13.6878,13.6602,13.6694,165399.0
2017-02-17 12:50:00,14.87,14.87,14.82,14.86,244268.0,13.6694,13.6694,13.6235,13.6602,244268.0
2017-02-17 13:00:00,14.86,14.9,14.84,14.86,375660.0,13.6602,13.697,13.6419,13.6602,375660.0
2017-02-17 13:10:00,14.86,14.87,14.83,14.85,202899.0,13.6602,13.6694,13.6327,13.651,202899.0
2017-02-17 13:20:00,14.85,14.85,14.8,14.83,515668.0,13.651,13.651,13.6051,13.6327,515668.0
2017-02-17 13:30:00,14.83,14.87,14.81,14.86,308985.0,13.6327,13.6694,13.6143,13.6602,308985.0
2017-02-17 13:40:00,14.85,14.85,14.82,14.85,174684.0,13.651,13.651,13.6235,13.651,174684.0
2017-02-17 13:50:00,14.85,14.86,14.81,14.84,266399.0,13.651,13.6602,13.6143,13.6419,266399.0
2017-02-17 14:00:00,14.84,14.86,14.82,14.85,212709.0,13.6419,13.6602,13.6235,13.651,212709.0
2017-02-17 14:10:00,14.85,14.88,14.84,14.87,326671.0,13.651,13.6786,13.6419,13.6694,326671.0
2017-02-17 14:20:00,14.87,14.9,14.86,14.89,289736.0,13.6694,13.697,13.6602,13.6878,289736.0
2017-02-17 14:30:00,14.89,14.9,14.85,14.87,226073.0,13.6878,13.697,13.651,13.6694,226073.0
2017-02-17 14:40:00,14.88,14.91,14.85,14.89,543893.0,13.6786,13.7062,13.651,13.6878,543893.0
2017-02-17 14:50:00,14.89,14.92,14.88,14.9,600401.0,13.6878,13.7154,13.6786,13.697,600401.0
2017-02-17 15:00:00,14.9,14.92,14.89,14.9,262996.0,13.697,13.7154,13.6878,13.697,262996.0
2017-02-17 15:10:00,14.91,14.91,14.87,14.89,274929.0,13.7062,13.7062,13.6694,13.6878,274929.0
2017-02-17 15:20:00,14.9,14.9,14.87,14.89,331214.0,13.697,13.697,13.6694,13.6878,331214.0
2017-02-17 15:30:00,14.9,14.92,14.87,14.91,1158578.0,13.697,13.7154,13.6694,13.7062,1158578.0
2017-02-17 15:40:00,14.91,14.94,14.9,14.91,582170.0,13.7062,13.7338,13.697,13.7062,582170.0
2017-02-17 15:50:00,14.92,14.95,14.9,14.91,1660913.0,13.7154,13.743,13.697,13.7062,1660913.0
2017-02-21 09:30:00,14.64,14.64,14.13,14.18,6037286.0,13.458,13.458,12.9892,13.0351,6037286.0
2017-02-21 09:40:00,14.19,14.26,14.01,14.19,3904745.0,13.0443,13.1087,12.8789,13.0443,3904745.0
2017-02-21 09:50:00,14.19,14.21,14.06,14.09,3194913.0,13.0443,13.0627,12.9248,12.9524,3194913.0
2017-02-21 10:00:00,14.08,14.14,14.03,14.07,2234695.0,12.9432,12.9984,12.8973,12.934,2234695.0
2017-02-21 10:10:00,14.08,14.13,14.05,14.09,1786607.0,12.9432,12.9892,12.9156,12.9524,1786607.0
2017-02-21 10:20:00,14.1,14.12,14.04,14.08,2407875.0,12.9616,12.98,12.9064,12.9432,2407875.0
2017-02-21 10:30:00,14.08,14.15,14.06,14.11,1570356.0,12.9432,13.0076,12.9248,12.9708,1570356.0
2017-02-21 10:40:00,14.11,14.17,14.09,14.15,1844377.0,12.9708,13.0259,12.9524,13.0076,1844377.0
2017-02-21 10:50:00,14.15,14.15,14.1,14.14,1014334.0,13.0076,13.0076,12.9616,12.9984,1014334.0
2017-02-21 11:00:00,14.14,14.24,14.12,14.21,1148201.0,12.9984,13.0903,12.98,13.0627,1148201.0
2017-02-21 11:10:00,14.21,14.31,14.2,14.26,2157646.0,13.0627,13.1546,13.0535,13.1087,2157646.0
2017-02-21 11:20:00,14.27,14.27,14.05,14.07,1868013.0,13.1179,13.1179,12.9156,12.934,1868013.0
2017-02-21 11:30:00,14.07,14.15,14.07,14.11,2136500.0,12.934,13.0076,12.934,12.9708,2136500.0
2017-02-21 11:40:00,14.11,14.13,14.06,14.06,1291569.0,12.9708,12.9892,12.9248,12.9248,1291569.0
2017-02-21 11:50:00,14.06,14.1,14.05,14.06,818235.0,12.9248,12.9616,12.9156,12.9248,818235.0
2017-02-21 12:00:00,14.06,14.12,14.06,14.1,811317.0,12.9248,12.98,12.9248,12.9616,811317.0
2017-02-21 12:10:00,14.1,14.1,14.07,14.09,565589.0,12.9616,12.9616,12.934,12.9524,565589.0
2017-02-21 12:20:00,14.09,14.12,14.08,14.1,1311406.0,12.9524,12.98,12.9432,12.9616,1311406.0
2017-02-21 12:30:00,14.1,14.11,14.06,14.09,966786.0,12.9616,12.9708,12.9248,12.9524,966786.0
2017-02-21 12:40:00,14.09,14.1,14.07,14.09,682252.0,12.9524,12.9616,12.934,12.9524,682252.0
2017-02-21 12:50:00,14.09,14.09,14.02,14.03,1499606.0,12.9524,12.9524,12.8881,12.8973,1499606.0
2017-02-21 13:00:00,14.03,14.04,13.94,13.98,2894983.0,12.8973,12.9064,12.8145,12.8513,2894983.0
2017-02-21 13:10:00,13.98,13.99,13.93,13.97,2324241.0,12.8513,12.8605,12.8053,12.8421,2324241.0
2017-02-21 13:20:00,13.98,13.99,13.92,13.93,979533.0,12.8513,12.8605,12.7961,12.8053,979533.0
2017-02-21 13:30:00,13.94,14.02,13.93,13.98,1166737.0,12.8145,12.8881,12.8053,12.8513,1166737.0
2017-02-21 13:40:00,13.98,14.0,13.94,13.96,547330.0,12.8513,12.8697,12.8145,12.8329,547330.0
2017-02-21 13:50:00,13.96,13.99,13.94,13.99,701962.0,12.8329,12.8605,12.8145,12.8605,701962.0
2017-02-21 14:00:00,13.99,14.06,13.98,14.04,817904.0,12.8605,12.9248,12.8513,12.9064,817904.0
2017-02-21 14:10:00,14.04,14.1,14.03,14.06,1097102.0,12.9064,12.9616,12.8973,12.9248,1097102.0
2017-02-21 14:20:00,14.07,14.11,14.06,14.1,624644.0,12.934,12.9708,12.9248,12.9616,624644.0
2017-02-21 14:30:00,14.1,14.11,14.08,14.09,640205.0,12.9616,12.9708,12.9432,12.9524,640205.0
2017-02-21 14:40:00,14.1,14.16,14.05,14.16,1158942.0,12.9616,13.0168,12.9156,13.0168,1158942.0
2017-02-21 14:50:00,14.16,14.16,14.1,14.11,959787.0,13.0168,13.0168,12.9616,12.9708,959787.0
2017-02-21 15:00:00,14.11,14.12,14.05,14.06,824027.0,12.9708,12.98,12.9156,12.9248,824027.0
2017-02-21 15:10:00,14.07,14.11,14.06,14.09,632021.0,12.934,12.9708,12.9248,12.9524,632021.0
2017-02-21 15:20:00,14.09,14.12,14.09,14.11,603198.0,12.9524,12.98,12.9524,12.9708,603198.0
2017-02-21 15:30:00,14.12,14.14,14.1,14.12,885908.0,12.98,12.9984,12.9616,12.98,885908.0
2017-02-21 15:40:00,14.13,14.22,14.12,14.18,1935253.0,12.9892,13.0719,12.98,13.0351,1935253.0
2017-02-21 15:50:00,14.18,14.18,14.1,14.12,4495406.0,13.0351,13.0351,12.9616,12.98,4495406.0
2017-02-22 09:30:00,13.9,14.0,13.87,13.9,2173981.0,12.7777,12.8697,12.7502,12.7777,2173981.0
2017-02-22 09:40:00,13.91,13.93,13.86,13.9,1634905.0,12.7869,12.8053,12.741,12.7777,1634905.0
2017-02-22 09:50:00,13.89,13.96,13.86,13.94,1162574.0,12.7686,12.8329,12.741,12.8145,1162574.0
2017-02-22 10:00:00,13.93,14.05,13.91,14.03,1615283.0,12.8053,12.9156,12.7869,12.8973,1615283.0
2017-02-22 10:10:00,14.04,14.06,13.98,14.01,1140790.0,12.9064,12.9248,12.8513,12.8789,1140790.0
2017-02-22 10:20:00,14.01,14.04,13.97,13.98,562395.0,12.8789,12.9064,12.8421,12.8513,562395.0
2017-02-22 10:30:00,13.99,14.0,13.95,13.98,578068.0,12.8605,12.8697,12.8237,12.8513,578068.0
2017-02-22 10:40:00,13.98,14.02,13.96,14.01,698483.0,12.8513,12.8881,12.8329,12.8789,698483.0
2017-02-22 10:50:00,14.01,14.02,13.99,13.99,300392.0,12.8789,12.8881,12.8605,12.8605,300392.0
2017-02-22 11:00:00,14.0,14.02,13.98,13.98,642090.0,12.8697,12.8881,12.8513,12.8513,642090.0
2017-02-22 11:10:00,13.99,13.99,13.87,13.88,870721.0,12.8605,12.8605,12.7502,12.7594,870721.0
2017-02-22 11:20:00,13.87,13.9,13.82,13.88,1136742.0,12.7502,12.7777,12.7042,12.7594,1136742.0
2017-02-22 11:30:00,13.87,13.88,13.82,13.83,540799.0,12.7502,12.7594,12.7042,12.7134,540799.0
2017-02-22 11:40:00,13.83,13.84,13.76,13.77,874257.0,12.7134,12.7226,12.649,12.6582,874257.0
2017-02-22 11:50:00,13.78,13.81,13.76,13.8,1372069.0,12.6674,12.695,12.649,12.6858,1372069.0
2017-02-22 12:00:00,13.81,13.84,13.79,13.82,1008201.0,12.695,12.7226,12.6766,12.7042,1008201.0
2017-02-22 12:10:00,13.82,13.83,13.77,13.78,562286.0,12.7042,12.7134,12.6582,12.6674,562286.0
2017-02-22 12:20:00,13.79,13.81,13.78,13.8,482672.0,12.6766,12.695,12.6674,12.6858,482672.0
2017-02-22 12:30:00,13.81,13.81,13.76,13.77,475024.0,12.695,12.695,12.649,12.6582,475024.0
2017-02-22 12:40:00,13.77,13.81,13.76,13.78,436159.0,12.6582,12.695,12.649,12.6674,436159.0
2017-02-22 12:50:00,13.79,13.8,13.76,13.78,521518.0,12.6766,12.6858,12.649,12.6674,521518.0
2017-02-22 13:00:00,13.78,13.79,13.72,13.75,794365.0,12.6674,12.6766,12.6123,12.6399,794365.0
2017-02-22 13:10:00,13.74,13.75,13.67,13.67,1048339.0,12.6307,12.6399,12.5663,12.5663,1048339.0
2017-02-22 13:20:00,13.68,13.69,13.64,13.66,835617.0,12.5755,12.5847,12.5387,12.5571,835617.0
2017-02-22 13:30:00,13.66,13.66,13.63,13.63,458046.0,12.5571,12.5571,12.5295,12.5295,458046.0
2017-02-22 13:40:00,13.63,13.64,13.57,13.63,885453.0,12.5295,12.5387,12.4744,12.5295,885453.0
2017-02-22 13:50:00,13.63,13.65,13.59,13.61,570359.0,12.5295,12.5479,12.4928,12.5112,570359.0
2017-02-22 14:00:00,13.62,13.68,13.61,13.64,689781.0,12.5204,12.5755,12.5112,12.5387,689781.0
2017-02-22 14:10:00,13.64,13.66,13.61,13.63,723119.0,12.5387,12.5571,12.5112,12.5295,723119.0
2017-02-22 14:20:00,13.63,13.64,13.62,13.63,281663.0,12.5295,12.5387,12.5204,12.5295,281663.0
2017-02-22 14:30:00,13.63,13.63,13.6,13.62,337256.0,12.5295,12.5295,12.502,12.5204,337256.0
2017-02-22 14:40:00,13.61,13.68,13.61,13.66,760167.0,12.5112,12.5755,12.5112,12.5571,760167.0
2017-02-22 14:50:00,13.66,13.72,13.65,13.72,671757.0,12.5571,12.6123,12.5479,12.6123,671757.0
2017-02-22 15:00:00,13.72,13.75,13.7,13.75,686083.0,12.6123,12.6399,12.5939,12.6399,686083.0
2017-02-22 15:10:00,13.75,13.79,13.74,13.75,751464.0,12.6399,12.6766,12.6307,12.6399,751464.0
2017-02-22 15:20:00,13.74,13.78,13.71,13.71,1249770.0,12.6307,12.6674,12.6031,12.6031,1249770.0
2017-02-22 15:30:00,13.71,13.76,13.71,13.76,803595.0,12.6031,12.649,12.6031,12.649,803595.0
2017-02-22 15:40:00,13.76,13.78,13.74,13.76,1322463.0,12.649,12.6674,12.6307,12.649,1322463.0
2017-02-22 15:50:00,13.76,13.77,13.71,13.73,2391274.0,12.649,12.6582,12.6031,12.6215,2391274.0
2017-02-23 09:30:00,13.82,13.93,13.81,13.83,1670623.0,12.7042,12.8053,12.695,12.7134,1670623.0
2017-02-23 09:40:00,13.83,14.04,13.82,13.96,1890600.0,12.7134,12.9064,12.7042,12.8329,1890600.0
2017-02-23 09:50:00,13.96,14.0,13.89,13.91,1166421.0,12.8329,12.8697,12.7686,12.7869,1166421.0
2017-02-23 10:00:00,13.91,13.92,13.76,13.77,723679.0,12.7869,12.7961,12.649,12.6582,723679.0
2017-02-23 10:10:00,13.77,13.83,13.74,13.81,727938.0,12.6582,12.7134,12.6307,12.695,727938.0
2017-02-23 10:20:00,13.81,13.86,13.78,13.79,709329.0,12.695,12.741,12.6674,12.6766,709329.0
2017-02-23 10:30:00,13.78,13.81,13.73,13.76,659054.0,12.6674,12.695,12.6215,12.649,659054.0
2017-02-23 10:40:00,13.75,13.75,13.64,13.7,842824.0,12.6399,12.6399,12.5387,12.5939,842824.0
2017-02-23 10:50:00,13.71,13.71,13.62,13.65,763450.0,12.6031,12.6031,12.5204,12.5479,763450.0
2017-02-23 11:00:00,13.65,13.67,13.48,13.49,1391306.0,12.5479,12.5663,12.3917,12.4008,1391306.0
2017-02-23 11:10:00,13.48,13.55,13.45,13.54,1212888.0,12.3917,12.456,12.3641,12.4468,1212888.0
2017-02-23 11:20:00,13.55,13.55,13.41,13.44,1027248.0,12.456,12.456,12.3273,12.3549,1027248.0
2017-02-23 11:30:00,13.44,13.5,13.42,13.49,816251.0,12.3549,12.41,12.3365,12.4008,816251.0
2017-02-23 11:40:00,13.49,13.53,13.47,13.51,680292.0,12.4008,12.4376,12.3825,12.4192,680292.0
2017-02-23 11:50:00,13.5,13.6,13.5,13.6,889536.0,12.41,12.502,12.41,12.502,889536.0
2017-02-23 12:00:00,13.6,13.6,13.52,13.54,519550.0,12.502,12.502,12.4284,12.4468,519550.0
2017-02-23 12:10:00,13.54,13.61,13.53,13.61,369836.0,12.4468,12.5112,12.4376,12.5112,369836.0
2017-02-23 12:20:00,13.61,13.66,13.59,13.63,594262.0,12.5112,12.5571,12.4928,12.5295,594262.0
2017-02-23 12:30:00,13.63,13.67,13.62,13.65,451076.0,12.5295,12.5663,12.5204,12.5479,451076.0
2017-02-23 12:40:00,13.65,13.66,13.61,13.63,352956.0,12.5479,12.5571,12.5112,12.5295,352956.0
2017-02-23 12:50:00,13.63,13.64,13.57,13.59,375052.0,12.5295,12.5387,12.4744,12.4928,375052.0
2017-02-23 13:00:00,13.59,13.59,13.51,13.54,426652.0,12.4928,12.4928,12.4192,12.4468,426652.0
2017-02-23 13:10:00,13.55,13.56,13.51,13.51,302469.0,12.456,12.4652,12.4192,12.4192,302469.0
2017-02-23 13:20:00,13.51,13.53,13.49,13.52,376018.0,12.4192,12.4376,12.4008,12.4284,376018.0
2017-02-23 13:30:00,13.51,13.56,13.51,13.55,258407.0,12.4192,12.4652,12.4192,12.456,258407.0
2017-02-23 13:40:00,13.56,13.57,13.52,13.53,440793.0,12.4652,12.4744,12.4284,12.4376,440793.0
2017-02-23 13:50:00,13.53,13.53,13.47,13.48,472901.0,12.4376,12.4376,12.3825,12.3917,472901.0
2017-02-23 14:00:00,13.49,13.49,13.45,13.46,449817.0,12.4008,12.4008,12.3641,12.3733,449817.0
2017-02-23 14:10:00,13.46,13.52,13.45,13.49,494440.0,12.3733,12.4284,12.3641,12.4008,494440.0
2017-02-23 14:20:00,13.49,13.51,13.48,13.51,371311.0,12.4008,12.4192,12.3917,12.4192,371311.0
2017-02-23 14:30:00,13.5,13.52,13.48,13.5,319511.0,12.41,12.4284,12.3917,12.41,319511.0
2017-02-23 14:40:00,13.5,13.5,13.46,13.47,313170.0,12.41,12.41,12.3733,12.3825,313170.0
2017-02-23 14:50:00,13.46,13.5,13.46,13.5,571682.0,12.3733,12.41,12.3733,12.41,571682.0
2017-02-23 15:00:00,13.49,13.52,13.49,13.5,391895.0,12.4008,12.4284,12.4008,12.41,391895.0
2017-02-23 15:10:00,13.5,13.51,13.49,13.51,288069.0,12.41,12.4192,12.4008,12.4192,288069.0
2017-02-23 15:20:00,13.51,13.54,13.5,13.53,512943.0,12.4192,12.4468,12.41,12.4376,512943.0
2017-02-23 15:30:00,13.53,13.55,13.51,13.54,789175.0,12.4376,12.456,12.4192,12.4468,789175.0
2017-02-23 15:40:00,13.54,13.55,13.47,13.48,1158050.0,12.4468,12.456,12.3825,12.3917,1158050.0
2017-02-23 15:50:00,13.49,13.49,13.43,13.47,2402547.0,12.4008,12.4008,12.3457,12.3825,2402547.0
2017-02-24 09:30:00,13.34,13.46,13.16,13.45,1989297.0,12.263,12.3733,12.0975,12.3641,1989297.0
2017-02-24 09:40:00,13.46,13.48,13.36,13.43,1147969.0,12.3733,12.3917,12.2813,12.3457,1147969.0
2017-02-24 09:50:00,13.43,13.5,13.38,13.46,1156625.0,12.3457,12.41,12.2997,12.3733,1156625.0
2017-02-24 10:00:00,13.47,13.5,13.38,13.46,1111991.0,12.3825,12.41,12.2997,12.3733,1111991.0
2017-02-24 10:10:00,13.46,13.46,13.35,13.39,569515.0,12.3733,12.3733,12.2722,12.3089,569515.0
2017-02-24 10:20:00,13.39,13.51,13.39,13.49,1491569.0,12.3089,12.4192,12.3089,12.4008,1491569.0
2017-02-24 10:30:00,13.49,13.6,13.47,13.57,1289428.0,12.4008,12.502,12.3825,12.4744,1289428.0
2017-02-24 10:40:00,13.57,13.61,13.52,13.53,754911.0,12.4744,12.5112,12.4284,12.4376,754911.0
2017-02-24 10:50:00,13.53,13.57,13.49,13.51,869720.0,12.4376,12.4744,12.4008,12.4192,869720.0
2017-02-24 11:00:00,13.51,13.55,13.46,13.47,583013.0,12.4192,12.456,12.3733,12.3825,583013.0
2017-02-24 11:10:00,13.47,13.5,13.43,13.45,348566.0,12.3825,12.41,12.3457,12.3641,348566.0
2017-02-24 11:20:00,13.45,13.49,13.4,13.44,432288.0,12.3641,12.4008,12.3181,12.3549,432288.0
2017-02-24 11:30:00,13.44,13.46,13.33,13.37,712113.0,12.3549,12.3733,12.2538,12.2905,712113.0
2017-02-24 11:40:00,13.37,13.39,13.35,13.38,338060.0,12.2905,12.3089,12.2722,12.2997,338060.0
2017-02-24 11:50:00,13.38,13.42,13.36,13.39,452293.0,12.2997,12.3365,12.2813,12.3089,452293.0
2017-02-24 12:00:00,13.4,13.43,13.38,13.43,502521.0,12.3181,12.3457,12.2997,12.3457,502521.0
2017-02-24 12:10:00,13.43,13.45,13.41,13.43,327016.0,12.3457,12.3641,12.3273,12.3457,327016.0
2017-02-24 12:20:00,13.43,13.44,13.38,13.41,288277.0,12.3457,12.3549,12.2997,12.3273,288277.0
2017-02-24 12:30:00,13.41,13.41,13.35,13.36,229361.0,12.3273,12.3273,12.2722,12.2813,229361.0
2017-02-24 12:40:00,13.36,13.37,13.32,13.36,356934.0,12.2813,12.2905,12.2446,12.2813,356934.0
2017-02-24 12:50:00,13.36,13.36,13.32,13.33,132330.0,12.2813,12.2813,12.2446,12.2538,132330.0
2017-02-24 13:00:00,13.32,13.34,13.27,13.28,562095.0,12.2446,12.263,12.1986,12.2078,562095.0
2017-02-24 13:10:00,13.28,13.32,13.27,13.31,206488.0,12.2078,12.2446,12.1986,12.2354,206488.0
2017-02-24 13:20:00,13.3,13.31,13.28,13.29,199880.0,12.2262,12.2354,12.2078,12.217,199880.0
2017-02-24 13:30:00,13.29,13.36,13.28,13.34,314803.0,12.217,12.2813,12.2078,12.263,314803.0
2017-02-24 13:40:00,13.33,13.35,13.32,13.33,272794.0,12.2538,12.2722,12.2446,12.2538,272794.0
2017-02-24 13:50:00,13.33,13.39,13.32,13.39,265881.0,12.2538,12.3089,12.2446,12.3089,265881.0
2017-02-24 14:00:00,13.39,13.39,13.32,13.34,322556.0,12.3089,12.3089,12.2446,12.263,322556.0
2017-02-24 14:10:00,13.34,13.35,13.32,13.33,275436.0,12.263,12.2722,12.2446,12.2538,275436.0
2017-02-24 14:20:00,13.33,13.34,13.3,13.32,218897.0,12.2538,12.263,12.2262,12.2446,218897.0
2017-02-24 14:30:00,13.32,13.33,13.27,13.29,405652.0,12.2446,12.2538,12.1986,12.217,405652.0
2017-02-24 14:40:00,13.29,13.29,13.26,13.28,278938.0,12.217,12.217,12.1894,12.2078,278938.0
2017-02-24 14:50:00,13.28,13.29,13.25,13.28,316066.0,12.2078,12.217,12.1802,12.2078,316066.0
2017-02-24 15:00:00,13.28,13.3,13.25,13.27,314330.0,12.2078,12.2262,12.1802,12.1986,314330.0
2017-02-24 15:10:00,13.27,13.28,13.25,13.27,293739.0,12.1986,12.2078,12.1802,12.1986,293739.0
2017-02-24 15:20:00,13.28,13.3,13.27,13.29,542299.0,12.2078,12.2262,12.1986,12.217,542299.0
2017-02-24 15:30:00,13.29,13.3,13.24,13.24,1208838.0,12.217,12.2262,12.171,12.171,1208838.0
2017-02-24 15:40:00,13.24,13.27,13.23,13.25,1109084.0,12.171,12.1986,12.1618,12.1802,1109084.0
2017-02-24 15:50:00,13.25,13.28,13.23,13.26,2577970.0,12.1802,12.2078,12.1618,12.1894,2577970.0
2017-02-27 09:30:00,13.37,13.49,13.35,13.43,2472723.0,12.2905,12.4008,12.2722,12.3457,2472723.0
2017-02-27 09:40:00,13.43,13.54,13.42,13.49,1722375.0,12.3457,12.4468,12.3365,12.4008,1722375.0
2017-02-27 09:50:00,13.49,13.56,13.46,13.54,1500323.0,12.4008,12.4652,12.3733,12.4468,1500323.0
2017-02-27 10:00:00,13.55,13.55,13.48,13.52,1158163.0,12.456,12.456,12.3917,12.4284,1158163.0
2017-02-27 10:10:00,13.52,13.52,13.42,13.44,888031.0,12.4284,12.4284,12.3365,12.3549,888031.0
2017-02-27 10:20:00,13.43,13.49,13.42,13.49,639366.0,12.3457,12.4008,12.3365,12.4008,639366.0
2017-02-27 10:30:00,13.49,13.53,13.46,13.47,1134441.0,12.4008,12.4376,12.3733,12.3825,1134441.0
2017-02-27 10:40:00,13.48,13.51,13.44,13.46,391344.0,12.3917,12.4192,12.3549,12.3733,391344.0
2017-02-27 10:50:00,13.46,13.51,13.44,13.46,524512.0,12.3733,12.4192,12.3549,12.3733,524512.0
2017-02-27 11:00:00,13.46,13.5,13.45,13.49,273038.0,12.3733,12.41,12.3641,12.4008,273038.0
2017-02-27 11:10:00,13.49,13.6,13.46,13.59,886341.0,12.4008,12.502,12.3733,12.4928,886341.0
2017-02-27 11:20:00,13.6,13.63,13.53,13.56,1383330.0,12.502,12.5295,12.4376,12.4652,1383330.0
2017-02-27 11:30:00,13.56,13.56,13.45,13.48,701559.0,12.4652,12.4652,12.3641,12.3917,701559.0
2017-02-27 11:40:00,13.48,13.52,13.46,13.47,397371.0,12.3917,12.4284,12.3733,12.3825,397371.0
2017-02-27 11:50:00,13.48,13.49,13.45,13.46,265518.0,12.3917,12.4008,12.3641,12.3733,265518.0
2017-02-27 12:00:00,13.45,13.48,13.44,13.46,195311.0,12.3641,12.3917,12.3549,12.3733,195311.0
2017-02-27 12:10:00,13.47,13.49,13.43,13.44,263730.0,12.3825,12.4008,12.3457,12.3549,263730.0
2017-02-27 12:20:00,13.43,13.47,13.43,13.46,242330.0,12.3457,12.3825,12.3457,12.3733,242330.0
2017-02-27 12:30:00,13.47,13.47,13.43,13.43,337137.0,12.3825,12.3825,12.3457,12.3457,337137.0
2017-02-27 12:40:00,13.44,13.45,13.41,13.42,180386.0,12.3549,12.3641,12.3273,12.3365,180386.0
2017-02-27 12:50:00,13.42,13.43,13.39,13.39,486626.0,12.3365,12.3457,12.3089,12.3089,486626.0
2017-02-27 13:00:00,13.4,13.42,13.37,13.4,409854.0,12.3181,12.3365,12.2905,12.3181,409854.0
2017-02-27 13:10:00,13.41,13.42,13.36,13.37,445392.0,12.3273,12.3365,12.2813,12.2905,445392.0
2017-02-27 13:20:00,13.37,13.38,13.31,13.31,498078.0,12.2905,12.2997,12.2354,12.2354,498078.0
2017-02-27 13:30:00,13.32,13.33,13.3,13.32,841005.0,12.2446,12.2538,12.2262,12.2446,841005.0
2017-02-27 13:40:00,13.31,13.36,13.29,13.36,637987.0,12.2354,12.2813,12.217,12.2813,637987.0
2017-02-27 13:50:00,13.36,13.4,13.33,13.34,343568.0,12.2813,12.3181,12.2538,12.263,343568.0
2017-02-27 14:00:00,13.35,13.4,13.34,13.38,250296.0,12.2722,12.3181,12.263,12.2997,250296.0
2017-02-27 14:10:00,13.39,13.41,13.36,13.38,198726.0,12.3089,12.3273,12.2813,12.2997,198726.0
2017-02-27 14:20:00,13.38,13.4,13.36,13.38,231178.0,12.2997,12.3181,12.2813,12.2997,231178.0
2017-02-27 14:30:00,13.38,13.42,13.36,13.38,298367.0,12.2997,12.3365,12.2813,12.2997,298367.0
2017-02-27 14:40:00,13.37,13.4,13.36,13.39,186329.0,12.2905,12.3181,12.2813,12.3089,186329.0
2017-02-27 14:50:00,13.39,13.39,13.33,13.35,313933.0,12.3089,12.3089,12.2538,12.2722,313933.0
2017-02-27 15:00:00,13.34,13.36,13.31,13.33,432860.0,12.263,12.2813,12.2354,12.2538,432860.0
2017-02-27 15:10:00,13.33,13.33,13.27,13.28,488295.0,12.2538,12.2538,12.1986,12.2078,488295.0
2017-02-27 15:20:00,13.28,13.28,13.25,13.27,489898.0,12.2078,12.2078,12.1802,12.1986,489898.0
2017-02-27 15:30:00,13.26,13.29,13.18,13.28,2838232.0,12.1894,12.217,12.1159,12.2078,2838232.0
2017-02-27 15:40:00,13.28,13.29,13.23,13.25,1047128.0,12.2078,12.217,12.1618,12.1802,1047128.0
2017-02-27 15:50:00,13.25,13.27,13.23,13.26,2351914.0,12.1802,12.1986,12.1618,12.1894,2351914.0
2017-02-28 09:30:00,13.24,13.44,13.23,13.44,1048112.0,12.171,12.3549,12.1618,12.3549,1048112.0
2017-02-28 09:40:00,13.44,13.49,13.39,13.42,788880.0,12.3549,12.4008,12.3089,12.3365,788880.0
2017-02-28 09:50:00,13.43,13.43,13.34,13.38,586541.0,12.3457,12.3457,12.263,12.2997,586541.0
2017-02-28 10:00:00,13.38,13.52,13.37,13.51,855167.0,12.2997,12.4284,12.2905,12.4192,855167.0
2017-02-28 10:10:00,13.51,13.54,13.48,13.54,1132821.0,12.4192,12.4468,12.3917,12.4468,1132821.0
2017-02-28 10:20:00,13.54,13.56,13.46,13.49,845090.0,12.4468,12.4652,12.3733,12.4008,845090.0
2017-02-28 10:30:00,13.49,13.51,13.41,13.44,709556.0,12.4008,12.4192,12.3273,12.3549,709556.0
2017-02-28 10:40:00,13.43,13.47,13.38,13.43,686565.0,12.3457,12.3825,12.2997,12.3457,686565.0
2017-02-28 10:50:00,13.43,13.5,13.42,13.47,446350.0,12.3457,12.41,12.3365,12.3825,446350.0
2017-02-28 11:00:00,13.48,13.49,13.44,13.46,376946.0,12.3917,12.4008,12.3549,12.3733,376946.0
2017-02-28 11:10:00,13.47,13.51,13.46,13.5,633308.0,12.3825,12.4192,12.3733,12.41,633308.0
2017-02-28 11:20:00,13.5,13.59,13.49,13.57,824352.0,12.41,12.4928,12.4008,12.4744,824352.0
2017-02-28 11:30:00,13.58,13.6,13.53,13.56,788939.0,12.4836,12.502,12.4376,12.4652,788939.0
2017-02-28 11:40:00,13.56,13.57,13.52,13.56,593640.0,12.4652,12.4744,12.4284,12.4652,593640.0
2017-02-28 11:50:00,13.56,13.61,13.56,13.59,598946.0,12.4652,12.5112,12.4652,12.4928,598946.0
2017-02-28 12:00:00,13.59,13.63,13.56,13.57,489653.0,12.4928,12.5295,12.4652,12.4744,489653.0
2017-02-28 12:10:00,13.56,13.58,13.53,13.54,338175.0,12.4652,12.4836,12.4376,12.4468,338175.0
2017-02-28 12:20:00,13.55,13.56,13.46,13.49,419075.0,12.456,12.4652,12.3733,12.4008,419075.0
2017-02-28 12:30:00,13.49,13.49,13.43,13.43,305796.0,12.4008,12.4008,12.3457,12.3457,305796.0
2017-02-28 12:40:00,13.44,13.45,13.38,13.41,536441.0,12.3549,12.3641,12.2997,12.3273,536441.0
2017-02-28 12:50:00,13.4,13.42,13.36,13.4,383164.0,12.3181,12.3365,12.2813,12.3181,383164.0
2017-02-28 13:00:00,13.4,13.44,13.38,13.4,511240.0,12.3181,12.3549,12.2997,12.3181,511240.0
2017-02-28 13:10:00,13.41,13.41,13.38,13.39,315877.0,12.3273,12.3273,12.2997,12.3089,315877.0
2017-02-28 13:20:00,13.39,13.41,13.35,13.38,598899.0,12.3089,12.3273,12.2722,12.2997,598899.0
2017-02-28 13:30:00,13.38,13.42,13.37,13.39,532845.0,12.2997,12.3365,12.2905,12.3089,532845.0
2017-02-28 13:40:00,13.39,13.41,13.37,13.38,463312.0,12.3089,12.3273,12.2905,12.2997,463312.0
2017-02-28 13:50:00,13.38,13.39,13.32,13.35,567773.0,12.2997,12.3089,12.2446,12.2722,567773.0
2017-02-28 14:00:00,13.34,13.35,13.27,13.27,466113.0,12.263,12.2722,12.1986,12.1986,466113.0
2017-02-28 14:10:00,13.27,13.31,13.27,13.29,380017.0,12.1986,12.2354,12.1986,12.217,380017.0
2017-02-28 14:20:00,13.3,13.34,13.29,13.33,382590.0,12.2262,12.263,12.217,12.2538,382590.0
2017-02-28 14:30:00,13.33,13.35,13.32,13.34,245023.0,12.2538,12.2722,12.2446,12.263,245023.0
2017-02-28 14:40:00,13.34,13.34,13.3,13.33,313804.0,12.263,12.263,12.2262,12.2538,313804.0
2017-02-28 14:50:00,13.33,13.34,13.28,13.31,404566.0,12.2538,12.263,12.2078,12.2354,404566.0
2017-02-28 15:00:00,13.31,13.32,13.29,13.32,228828.0,12.2354,12.2446,12.217,12.2446,228828.0
2017-02-28 15:10:00,13.31,13.38,13.31,13.38,398646.0,12.2354,12.2997,12.2354,12.2997,398646.0
2017-02-28 15:20:00,13.38,13.38,13.33,13.36,457448.0,12.2997,12.2997,12.2538,12.2813,457448.0
2017-02-28 15:30:00,13.36,13.37,13.32,13.33,487444.0,12.2813,12.2905,12.2446,12.2538,487444.0
2017-02-28 15:40:00,13.33,13.38,13.31,13.38,931262.0,12.2538,12.2997,12.2354,12.2997,931262.0
2017-02-28 15:50:00,13.38,13.42,13.37,13.39,2128549.0,12.2997,12.3365,12.2905,12.3089,2128549.0
2017-03-01 09:30:00,13.78,13.93,13.75,13.9,2765161.0,12.6674,12.8053,12.6399,12.7777,2765161.0
2017-03-01 09:40:00,13.89,13.9,13.71,13.72,1358035.0,12.7686,12.7777,12.6031,12.6123,1358035.0
2017-03-01 09:50:00,13.72,13.86,13.66,13.83,1525485.0,12.6123,12.741,12.5571,12.7134,1525485.0
2017-03-01 10:00:00,13.84,13.84,13.73,13.74,1033084.0,12.7226,12.7226,12.6215,12.6307,1033084.0
2017-03-01 10:10:00,13.74,13.74,13.66,13.69,1007334.0,12.6307,12.6307,12.5571,12.5847,1007334.0
2017-03-01 10:20:00,13.7,13.78,13.69,13.75,669003.0,12.5939,12.6674,12.5847,12.6399,669003.0
2017-03-01 10:30:00,13.75,13.81,13.71,13.73,839955.0,12.6399,12.695,12.6031,12.6215,839955.0
2017-03-01 10:40:00,13.73,13.74,13.61,13.67,1065939.0,12.6215,12.6307,12.5112,12.5663,1065939.0
2017-03-01 10:50:00,13.67,13.68,13.61,13.67,674430.0,12.5663,12.5755,12.5112,12.5663,674430.0
2017-03-01 11:00:00,13.66,13.75,13.65,13.69,707355.0,12.5571,12.6399,12.5479,12.5847,707355.0
2017-03-01 11:10:00,13.7,13.73,13.67,13.71,372833.0,12.5939,12.6215,12.5663,12.6031,372833.0
2017-03-01 11:20:00,13.72,13.76,13.7,13.74,632667.0,12.6123,12.649,12.5939,12.6307,632667.0
2017-03-01 11:30:00,13.73,13.75,13.66,13.69,385342.0,12.6215,12.6399,12.5571,12.5847,385342.0
2017-03-01 11:40:00,13.69,13.76,13.68,13.75,583498.0,12.5847,12.649,12.5755,12.6399,583498.0
2017-03-01 11:50:00,13.76,13.81,13.75,13.75,881654.0,12.649,12.695,12.6399,12.6399,881654.0
2017-03-01 12:00:00,13.76,13.8,13.71,13.78,470531.0,12.649,12.6858,12.6031,12.6674,470531.0
2017-03-01 12:10:00,13.78,13.81,13.77,13.81,622602.0,12.6674,12.695,12.6582,12.695,622602.0
2017-03-01 12:20:00,13.81,13.86,13.8,13.85,452575.0,12.695,12.741,12.6858,12.7318,452575.0
2017-03-01 12:30:00,13.86,13.87,13.8,13.81,385875.0,12.741,12.7502,12.6858,12.695,385875.0
2017-03-01 12:40:00,13.81,13.84,13.8,13.83,255186.0,12.695,12.7226,12.6858,12.7134,255186.0
2017-03-01 12:50:00,13.83,13.85,13.82,13.84,304062.0,12.7134,12.7318,12.7042,12.7226,304062.0
2017-03-01 13:00:00,13.85,13.87,13.84,13.84,320424.0,12.7318,12.7502,12.7226,12.7226,320424.0
2017-03-01 13:10:00,13.84,13.86,13.81,13.82,346679.0,12.7226,12.741,12.695,12.7042,346679.0
2017-03-01 13:20:00,13.82,13.84,13.8,13.84,295722.0,12.7042,12.7226,12.6858,12.7226,295722.0
2017-03-01 13:30:00,13.84,13.9,13.83,13.87,644888.0,12.7226,12.7777,12.7134,12.7502,644888.0
2017-03-01 13:40:00,13.87,13.88,13.83,13.87,342966.0,12.7502,12.7594,12.7134,12.7502,342966.0
2017-03-01 13:50:00,13.87,13.89,13.85,13.85,317409.0,12.7502,12.7686,12.7318,12.7318,317409.0
2017-03-01 14:00:00,13.86,13.88,13.82,13.83,360115.0,12.741,12.7594,12.7042,12.7134,360115.0
2017-03-01 14:10:00,13.83,13.89,13.81,13.85,442106.0,12.7134,12.7686,12.695,12.7318,442106.0
2017-03-01 14:20:00,13.86,13.88,13.85,13.86,301767.0,12.741,12.7594,12.7318,12.741,301767.0
2017-03-01 14:30:00,13.87,13.96,13.86,13.96,831331.0,12.7502,12.8329,12.741,12.8329,831331.0
2017-03-01 14:40:00,13.96,13.96,13.91,13.93,595914.0,12.8329,12.8329,12.7869,12.8053,595914.0
2017-03-01 14:50:00,13.93,13.98,13.92,13.97,483231.0,12.8053,12.8513,12.7961,12.8421,483231.0
2017-03-01 15:00:00,13.97,13.97,13.91,13.92,632786.0,12.8421,12.8421,12.7869,12.7961,632786.0
2017-03-01 15:10:00,13.91,13.94,13.9,13.93,656797.0,12.7869,12.8145,12.7777,12.8053,656797.0
2017-03-01 15:20:00,13.93,13.95,13.9,13.93,748395.0,12.8053,12.8237,12.7777,12.8053,748395.0
2017-03-01 15:30:00,13.93,13.93,13.87,13.92,947146.0,12.8053,12.8053,12.7502,12.7961,947146.0
2017-03-01 15:40:00,13.91,13.92,13.89,13.9,952693.0,12.7869,12.7961,12.7686,12.7777,952693.0
2017-03-01 15:50:00,13.91,14.0,13.89,13.98,3993468.0,12.7869,12.8697,12.7686,12.8513,3993468.0
2017-03-02 09:30:00,13.94,13.96,13.82,13.9,1338368.0,12.8145,12.8329,12.7042,12.7777,1338368.0
2017-03-02 09:40:00,13.91,13.97,13.86,13.86,878955.0,12.7869,12.8421,12.741,12.741,878955.0
2017-03-02 09:50:00,13.87,13.87,13.8,13.84,663818.0,12.7502,12.7502,12.6858,12.7226,663818.0
2017-03-02 10:00:00,13.83,13.84,13.8,13.82,503641.0,12.7134,12.7226,12.6858,12.7042,503641.0
2017-03-02 10:10:00,13.81,13.86,13.78,13.86,606720.0,12.695,12.741,12.6674,12.741,606720.0
2017-03-02 10:20:00,13.86,13.87,13.83,13.85,394784.0,12.741,12.7502,12.7134,12.7318,394784.0
2017-03-02 10:30:00,13.84,13.85,13.81,13.82,297931.0,12.7226,12.7318,12.695,12.7042,297931.0
2017-03-02 10:40:00,13.81,13.85,13.78,13.79,395269.0,12.695,12.7318,12.6674,12.6766,395269.0
2017-03-02 10:50:00,13.79,13.8,13.72,13.75,626698.0,12.6766,12.6858,12.6123,12.6399,626698.0
2017-03-02 11:00:00,13.75,13.78,13.72,13.74,415242.0,12.6399,12.6674,12.6123,12.6307,415242.0
2017-03-02 11:10:00,13.74,13.74,13.64,13.69,559626.0,12.6307,12.6307,12.5387,12.5847,559626.0
2017-03-02 11:20:00,13.69,13.69,13.62,13.62,443665.0,12.5847,12.5847,12.5204,12.5204,443665.0
2017-03-02 11:30:00,13.63,13.64,13.58,13.63,497978.0,12.5295,12.5387,12.4836,12.5295,497978.0
2017-03-02 11:40:00,13.63,13.71,13.62,13.7,302716.0,12.5295,12.6031,12.5204,12.5939,302716.0
2017-03-02 11:50:00,13.7,13.72,13.66,13.66,329973.0,12.5939,12.6123,12.5571,12.5571,329973.0
2017-03-02 12:00:00,13.66,13.67,13.62,13.63,305428.0,12.5571,12.5663,12.5204,12.5295,305428.0
2017-03-02 12:10:00,13.63,13.64,13.59,13.62,335846.0,12.5295,12.5387,12.4928,12.5204,335846.0
2017-03-02 12:20:00,13.62,13.65,13.6,13.63,513175.0,12.5204,12.5479,12.502,12.5295,513175.0
2017-03-02 12:30:00,13.63,13.65,13.63,13.65,154866.0,12.5295,12.5479,12.5295,12.5479,154866.0
2017-03-02 12:40:00,13.65,13.65,13.61,13.62,257859.0,12.5479,12.5479,12.5112,12.5204,257859.0
2017-03-02 12:50:00,13.63,13.65,13.62,13.64,167853.0,12.5295,12.5479,12.5204,12.5387,167853.0
2017-03-02 13:00:00,13.65,13.65,13.52,13.54,683572.0,12.5479,12.5479,12.4284,12.4468,683572.0
2017-03-02 13:10:00,13.54,13.54,13.5,13.52,362266.0,12.4468,12.4468,12.41,12.4284,362266.0
2017-03-02 13:20:00,13.51,13.58,13.5,13.57,225414.0,12.4192,12.4836,12.41,12.4744,225414.0
2017-03-02 13:30:00,13.57,13.59,13.55,13.57,180925.0,12.4744,12.4928,12.456,12.4744,180925.0
2017-03-02 13:40:00,13.57,13.57,13.48,13.5,460641.0,12.4744,12.4744,12.3917,12.41,460641.0
2017-03-02 13:50:00,13.5,13.55,13.49,13.53,257854.0,12.41,12.456,12.4008,12.4376,257854.0
2017-03-02 14:00:00,13.54,13.54,13.47,13.48,305029.0,12.4468,12.4468,12.3825,12.3917,305029.0
2017-03-02 14:10:00,13.48,13.49,13.43,13.44,293998.0,12.3917,12.4008,12.3457,12.3549,293998.0
2017-03-02 14:20:00,13.43,13.46,13.4,13.41,644323.0,12.3457,12.3733,12.3181,12.3273,644323.0
2017-03-02 14:30:00,13.42,13.43,13.39,13.43,555217.0,12.3365,12.3457,12.3089,12.3457,555217.0
2017-03-02 14:40:00,13.43,13.46,13.42,13.44,508331.0,12.3457,12.3733,12.3365,12.3549,508331.0
2017-03-02 14:50:00,13.44,13.45,13.43,13.45,250187.0,12.3549,12.3641,12.3457,12.3641,250187.0
2017-03-02 15:00:00,13.45,13.45,13.42,13.42,381263.0,12.3641,12.3641,12.3365,12.3365,381263.0
2017-03-02 15:10:00,13.42,13.43,13.38,13.39,562082.0,12.3365,12.3457,12.2997,12.3089,562082.0
2017-03-02 15:20:00,13.4,13.43,13.39,13.39,396151.0,12.3181,12.3457,12.3089,12.3089,396151.0
2017-03-02 15:30:00,13.4,13.4,13.35,13.38,774017.0,12.3181,12.3181,12.2722,12.2997,774017.0
2017-03-02 15:40:00,13.38,13.38,13.31,13.32,1428971.0,12.2997,12.2997,12.2354,12.2446,1428971.0
2017-03-02 15:50:00,13.32,13.32,13.29,13.3,3096623.0,12.2446,12.2446,12.217,12.2262,3096623.0
2017-03-03 09:30:00,13.42,13.42,13.35,13.4,1266790.0,12.3365,12.3365,12.2722,12.3181,1266790.0
2017-03-03 09:40:00,13.4,13.4,13.27,13.29,801396.0,12.3181,12.3181,12.1986,12.217,801396.0
2017-03-03 09:50:00,13.28,13.29,13.11,13.21,1140385.0,12.2078,12.217,12.0515,12.1435,1140385.0
2017-03-03 10:00:00,13.2,13.26,13.16,13.23,996153.0,12.1343,12.1894,12.0975,12.1618,996153.0
2017-03-03 10:10:00,13.24,13.24,13.16,13.19,446368.0,12.171,12.171,12.0975,12.1251,446368.0
2017-03-03 10:20:00,13.19,13.26,13.18,13.24,719532.0,12.1251,12.1894,12.1159,12.171,719532.0
2017-03-03 10:30:00,13.24,13.24,13.19,13.23,284430.0,12.171,12.171,12.1251,12.1618,284430.0
2017-03-03 10:40:00,13.24,13.28,13.22,13.23,421149.0,12.171,12.2078,12.1526,12.1618,421149.0
2017-03-03 10:50:00,13.23,13.28,13.21,13.27,290765.0,12.1618,12.2078,12.1435,12.1986,290765.0
2017-03-03 11:00:00,13.26,13.27,13.22,13.24,242200.0,12.1894,12.1986,12.1526,12.171,242200.0
2017-03-03 11:10:00,13.24,13.28,13.23,13.24,318171.0,12.171,12.2078,12.1618,12.171,318171.0
2017-03-03 11:20:00,13.25,13.25,13.2,13.21,243581.0,12.1802,12.1802,12.1343,12.1435,243581.0
2017-03-03 11:30:00,13.21,13.26,13.2,13.26,250629.0,12.1435,12.1894,12.1343,12.1894,250629.0
2017-03-03 11:40:00,13.26,13.27,13.15,13.17,362792.0,12.1894,12.1986,12.0883,12.1067,362792.0
2017-03-03 11:50:00,13.18,13.2,13.15,13.18,387001.0,12.1159,12.1343,12.0883,12.1159,387001.0
2017-03-03 12:00:00,13.19,13.19,13.15,13.17,165184.0,12.1251,12.1251,12.0883,12.1067,165184.0
2017-03-03 12:10:00,13.17,13.19,13.15,13.16,215891.0,12.1067,12.1251,12.0883,12.0975,215891.0
2017-03-03 12:20:00,13.16,13.16,13.11,13.13,368912.0,12.0975,12.0975,12.0515,12.0699,368912.0
2017-03-03 12:30:00,13.13,13.13,13.1,13.13,596899.0,12.0699,12.0699,12.0423,12.0699,596899.0
2017-03-03 12:40:00,13.13,13.16,13.12,13.14,205528.0,12.0699,12.0975,12.0607,12.0791,205528.0
2017-03-03 12:50:00,13.13,13.14,13.1,13.11,282924.0,12.0699,12.0791,12.0423,12.0515,282924.0
2017-03-03 13:00:00,13.11,13.15,13.1,13.13,634432.0,12.0515,12.0883,12.0423,12.0699,634432.0
2017-03-03 13:10:00,13.13,13.14,13.09,13.1,700722.0,12.0699,12.0791,12.0331,12.0423,700722.0
2017-03-03 13:20:00,13.1,13.12,13.09,13.11,177338.0,12.0423,12.0607,12.0331,12.0515,177338.0
2017-03-03 13:30:00,13.12,13.12,13.06,13.07,641161.0,12.0607,12.0607,12.0056,12.0148,641161.0
2017-03-03 13:40:00,13.06,13.1,13.03,13.09,426964.0,12.0056,12.0423,11.978,12.0331,426964.0
2017-03-03 13:50:00,13.09,13.09,13.07,13.08,173547.0,12.0331,12.0331,12.0148,12.024,173547.0
2017-03-03 14:00:00,13.08,13.16,13.07,13.15,423050.0,12.024,12.0975,12.0148,12.0883,423050.0
2017-03-03 14:10:00,13.15,13.17,13.12,13.15,326325.0,12.0883,12.1067,12.0607,12.0883,326325.0
2017-03-03 14:20:00,13.16,13.23,13.15,13.19,496155.0,12.0975,12.1618,12.0883,12.1251,496155.0
2017-03-03 14:30:00,13.19,13.22,13.18,13.21,291422.0,12.1251,12.1526,12.1159,12.1435,291422.0
2017-03-03 14:40:00,13.21,13.22,13.16,13.19,250248.0,12.1435,12.1526,12.0975,12.1251,250248.0
2017-03-03 14:50:00,13.19,13.2,13.15,13.15,284018.0,12.1251,12.1343,12.0883,12.0883,284018.0
2017-03-03 15:00:00,13.15,13.21,13.15,13.18,377639.0,12.0883,12.1435,12.0883,12.1159,377639.0
2017-03-03 15:10:00,13.17,13.19,13.09,13.13,1008252.0,12.1067,12.1251,12.0331,12.0699,1008252.0
2017-03-03 15:20:00,13.14,13.17,13.13,13.17,366593.0,12.0791,12.1067,12.0699,12.1067,366593.0
2017-03-03 15:30:00,13.17,13.2,13.15,13.19,301896.0,12.1067,12.1343,12.0883,12.1251,301896.0
2017-03-03 15:40:00,13.19,13.22,13.17,13.18,872313.0,12.1251,12.1526,12.1067,12.1159,872313.0
2017-03-03 15:50:00,13.18,13.21,13.17,13.2,1566931.0,12.1159,12.1435,12.1067,12.1343,1566931.0
2017-03-06 09:30:00,12.92,12.92,12.53,12.63,3911520.0,11.8769,11.8769,11.5184,11.6103,3911520.0
2017-03-06 09:40:00,12.63,12.79,12.62,12.78,1461225.0,11.6103,11.7574,11.6011,11.7482,1461225.0
2017-03-06 09:50:00,12.78,12.84,12.73,12.77,1160638.0,11.7482,11.8033,11.7022,11.739,1160638.0
2017-03-06 10:00:00,12.77,12.85,12.74,12.85,824200.0,11.739,11.8125,11.7114,11.8125,824200.0
2017-03-06 10:10:00,12.84,12.9,12.81,12.81,594323.0,11.8033,11.8585,11.7758,11.7758,594323.0
2017-03-06 10:20:00,12.81,12.88,12.79,12.81,821327.0,11.7758,11.8401,11.7574,11.7758,821327.0
2017-03-06 10:30:00,12.82,12.85,12.8,12.84,919894.0,11.7849,11.8125,11.7666,11.8033,919894.0
2017-03-06 10:40:00,12.84,12.88,12.83,12.85,559557.0,11.8033,11.8401,11.7941,11.8125,559557.0
2017-03-06 10:50:00,12.84,12.84,12.8,12.83,683903.0,11.8033,11.8033,11.7666,11.7941,683903.0
2017-03-06 11:00:00,12.83,12.84,12.79,12.81,583282.0,11.7941,11.8033,11.7574,11.7758,583282.0
2017-03-06 11:10:00,12.8,12.87,12.8,12.85,487367.0,11.7666,11.8309,11.7666,11.8125,487367.0
2017-03-06 11:20:00,12.85,12.88,12.81,12.82,415174.0,11.8125,11.8401,11.7758,11.7849,415174.0
2017-03-06 11:30:00,12.83,12.86,12.8,12.8,575163.0,11.7941,11.8217,11.7666,11.7666,575163.0
2017-03-06 11:40:00,12.81,12.82,12.75,12.78,437928.0,11.7758,11.7849,11.7206,11.7482,437928.0
2017-03-06 11:50:00,12.78,12.78,12.73,12.75,335565.0,11.7482,11.7482,11.7022,11.7206,335565.0
2017-03-06 12:00:00,12.75,12.76,12.72,12.74,229480.0,11.7206,11.7298,11.693,11.7114,229480.0
2017-03-06 12:10:00,12.73,12.75,12.67,12.69,497458.0,11.7022,11.7206,11.6471,11.6654,497458.0
2017-03-06 12:20:00,12.7,12.76,12.67,12.76,486685.0,11.6746,11.7298,11.6471,11.7298,486685.0
2017-03-06 12:30:00,12.76,12.77,12.74,12.76,199197.0,11.7298,11.739,11.7114,11.7298,199197.0
2017-03-06 12:40:00,12.76,12.78,12.73,12.75,258127.0,11.7298,11.7482,11.7022,11.7206,258127.0
2017-03-06 12:50:00,12.74,12.75,12.7,12.74,187732.0,11.7114,11.7206,11.6746,11.7114,187732.0
2017-03-06 13:00:00,12.74,12.77,12.73,12.74,206933.0,11.7114,11.739,11.7022,11.7114,206933.0
2017-03-06 13:10:00,12.74,12.8,12.74,12.79,236048.0,11.7114,11.7666,11.7114,11.7574,236048.0
2017-03-06 13:20:00,12.8,12.83,12.78,12.79,416443.0,11.7666,11.7941,11.7482,11.7574,416443.0
2017-03-06 13:30:00,12.8,12.86,12.79,12.84,598590.0,11.7666,11.8217,11.7574,11.8033,598590.0
2017-03-06 13:40:00,12.84,12.85,12.81,12.82,222117.0,11.8033,11.8125,11.7758,11.7849,222117.0
2017-03-06 13:50:00,12.82,12.86,12.81,12.84,266033.0,11.7849,11.8217,11.7758,11.8033,266033.0
2017-03-06 14:00:00,12.84,12.86,12.82,12.86,194547.0,11.8033,11.8217,11.7849,11.8217,194547.0
2017-03-06 14:10:00,12.86,12.91,12.85,12.88,328156.0,11.8217,11.8677,11.8125,11.8401,328156.0
2017-03-06 14:20:00,12.88,12.9,12.85,12.86,322956.0,11.8401,11.8585,11.8125,11.8217,322956.0
2017-03-06 14:30:00,12.86,12.89,12.85,12.88,238107.0,11.8217,11.8493,11.8125,11.8401,238107.0
2017-03-06 14:40:00,12.88,12.89,12.85,12.87,282102.0,11.8401,11.8493,11.8125,11.8309,282102.0
2017-03-06 14:50:00,12.87,12.87,12.85,12.87,167443.0,11.8309,11.8309,11.8125,11.8309,167443.0
2017-03-06 15:00:00,12.87,12.88,12.85,12.86,199930.0,11.8309,11.8401,11.8125,11.8217,199930.0
2017-03-06 15:10:00,12.86,12.87,12.83,12.86,388844.0,11.8217,11.8309,11.7941,11.8217,388844.0
2017-03-06 15:20:00,12.86,12.91,12.85,12.88,499472.0,11.8217,11.8677,11.8125,11.8401,499472.0
2017-03-06 15:30:00,12.89,12.95,12.86,12.95,615501.0,11.8493,11.9044,11.8217,11.9044,615501.0
2017-03-06 15:40:00,12.94,12.95,12.91,12.92,881931.0,11.8953,11.9044,11.8677,11.8769,881931.0
2017-03-06 15:50:00,12.91,12.94,12.89,12.89,1648500.0,11.8677,11.8953,11.8493,11.8493,1648500.0
2017-03-07 09:30:00,12.9,13.0,12.83,12.87,832760.0,11.8585,11.9504,11.7941,11.8309,832760.0
2017-03-07 09:40:00,12.86,12.87,12.78,12.8,592707.0,11.8217,11.8309,11.7482,11.7666,592707.0
2017-03-07 09:50:00,12.8,12.81,12.77,12.78,339757.0,11.7666,11.7758,11.739,11.7482,339757.0
2017-03-07 10:00:00,12.78,12.81,12.76,12.78,365237.0,11.7482,11.7758,11.7298,11.7482,365237.0
2017-03-07 10:10:00,12.78,12.79,12.72,12.76,687013.0,11.7482,11.7574,11.693,11.7298,687013.0
2017-03-07 10:20:00,12.76,12.8,12.73,12.76,302004.0,11.7298,11.7666,11.7022,11.7298,302004.0
2017-03-07 10:30:00,12.77,12.82,12.76,12.78,252798.0,11.739,11.7849,11.7298,11.7482,252798.0
2017-03-07 10:40:00,12.78,12.83,12.76,12.77,401992.0,11.7482,11.7941,11.7298,11.739,401992.0
2017-03-07 10:50:00,12.76,12.78,12.74,12.77,276198.0,11.7298,11.7482,11.7114,11.739,276198.0
2017-03-07 11:00:00,12.77,12.79,12.71,12.71,385071.0,11.739,11.7574,11.6838,11.6838,385071.0
2017-03-07 11:10:00,12.71,12.77,12.68,12.74,624573.0,11.6838,11.739,11.6562,11.7114,624573.0
2017-03-07 11:20:00,12.74,12.76,12.69,12.7,336477.0,11.7114,11.7298,11.6654,11.6746,336477.0
2017-03-07 11:30:00,12.7,12.72,12.67,12.69,376680.0,11.6746,11.693,11.6471,11.6654,376680.0
2017-03-07 11:40:00,12.68,12.69,12.64,12.66,643634.0,11.6562,11.6654,11.6195,11.6379,643634.0
2017-03-07 11:50:00,12.66,12.71,12.65,12.67,249772.0,11.6379,11.6838,11.6287,11.6471,249772.0
2017-03-07 12:00:00,12.68,12.72,12.67,12.72,214657.0,11.6562,11.693,11.6471,11.693,214657.0
2017-03-07 12:10:00,12.71,12.73,12.68,12.71,270498.0,11.6838,11.7022,11.6562,11.6838,270498.0
2017-03-07 12:20:00,12.71,12.72,12.68,12.69,180874.0,11.6838,11.693,11.6562,11.6654,180874.0
2017-03-07 12:30:00,12.69,12.69,12.66,12.69,195723.0,11.6654,11.6654,11.6379,11.6654,195723.0
2017-03-07 12:40:00,12.68,12.69,12.67,12.69,140468.0,11.6562,11.6654,11.6471,11.6654,140468.0
2017-03-07 12:50:00,12.69,12.7,12.68,12.7,90767.0,11.6654,11.6746,11.6562,11.6746,90767.0
2017-03-07 13:00:00,12.7,12.7,12.66,12.67,154192.0,11.6746,11.6746,11.6379,11.6471,154192.0
2017-03-07 13:10:00,12.68,12.69,12.63,12.66,312431.0,11.6562,11.6654,11.6103,11.6379,312431.0
2017-03-07 13:20:00,12.66,12.66,12.59,12.6,382037.0,11.6379,11.6379,11.5735,11.5827,382037.0
2017-03-07 13:30:00,12.6,12.63,12.59,12.59,342008.0,11.5827,11.6103,11.5735,11.5735,342008.0
2017-03-07 13:40:00,12.59,12.61,12.57,12.61,264110.0,11.5735,11.5919,11.5551,11.5919,264110.0
2017-03-07 13:50:00,12.61,12.61,12.55,12.57,330159.0,11.5919,11.5919,11.5367,11.5551,330159.0
2017-03-07 14:00:00,12.57,12.61,12.56,12.59,291145.0,11.5551,11.5919,11.5459,11.5735,291145.0
2017-03-07 14:10:00,12.6,12.62,12.55,12.59,648930.0,11.5827,11.6011,11.5367,11.5735,648930.0
2017-03-07 14:20:00,12.6,12.62,12.59,12.61,178502.0,11.5827,11.6011,11.5735,11.5919,178502.0
2017-03-07 14:30:00,12.61,12.62,12.58,12.62,323449.0,11.5919,11.6011,11.5643,11.6011,323449.0
2017-03-07 14:40:00,12.61,12.62,12.56,12.57,534886.0,11.5919,11.6011,11.5459,11.5551,534886.0
2017-03-07 14:50:00,12.57,12.6,12.54,12.58,638210.0,11.5551,11.5827,11.5275,11.5643,638210.0
2017-03-07 15:00:00,12.58,12.62,12.56,12.62,374096.0,11.5643,11.6011,11.5459,11.6011,374096.0
2017-03-07 15:10:00,12.62,12.66,12.61,12.66,791832.0,11.6011,11.6379,11.5919,11.6379,791832.0
2017-03-07 15:20:00,12.66,12.71,12.65,12.71,520758.0,11.6379,11.6838,11.6287,11.6838,520758.0
2017-03-07 15:30:00,12.71,12.72,12.67,12.7,820544.0,11.6838,11.693,11.6471,11.6746,820544.0
2017-03-07 15:40:00,12.7,12.72,12.68,12.71,1032535.0,11.6746,11.693,11.6562,11.6838,1032535.0
2017-03-07 15:50:00,12.72,12.73,12.67,12.68,1762401.0,11.693,11.7022,11.6471,11.6562,1762401.0
2017-03-08 09:30:00,12.72,12.76,12.6,12.75,1005277.0,11.693,11.7298,11.5827,11.7206,1005277.0
2017-03-08 09:40:00,12.74,12.79,12.72,12.79,679641.0,11.7114,11.7574,11.693,11.7574,679641.0
2017-03-08 09:50:00,12.79,12.79,12.68,12.7,489873.0,11.7574,11.7574,11.6562,11.6746,489873.0
2017-03-08 10:00:00,12.7,12.73,12.62,12.62,459748.0,11.6746,11.7022,11.6011,11.6011,459748.0
2017-03-08 10:10:00,12.62,12.67,12.6,12.65,570127.0,11.6011,11.6471,11.5827,11.6287,570127.0
2017-03-08 10:20:00,12.66,12.66,12.62,12.64,295976.0,11.6379,11.6379,11.6011,11.6195,295976.0
2017-03-08 10:30:00,12.65,12.68,12.63,12.63,275194.0,11.6287,11.6562,11.6103,11.6103,275194.0
2017-03-08 10:40:00,12.63,12.64,12.61,12.63,201466.0,11.6103,11.6195,11.5919,11.6103,201466.0
2017-03-08 10:50:00,12.62,12.66,12.61,12.63,421358.0,11.6011,11.6379,11.5919,11.6103,421358.0
2017-03-08 11:00:00,12.63,12.64,12.57,12.58,495851.0,11.6103,11.6195,11.5551,11.5643,495851.0
2017-03-08 11:10:00,12.57,12.58,12.54,12.55,635177.0,11.5551,11.5643,11.5275,11.5367,635177.0
2017-03-08 11:20:00,12.55,12.55,12.53,12.54,357127.0,11.5367,11.5367,11.5184,11.5275,357127.0
2017-03-08 11:30:00,12.53,12.54,12.44,12.46,879901.0,11.5184,11.5275,11.4356,11.454,879901.0
2017-03-08 11:40:00,12.46,12.55,12.46,12.54,544916.0,11.454,11.5367,11.454,11.5275,544916.0
2017-03-08 11:50:00,12.54,12.59,12.52,12.53,455919.0,11.5275,11.5735,11.5092,11.5184,455919.0
2017-03-08 12:00:00,12.53,12.54,12.49,12.53,266606.0,11.5184,11.5275,11.4816,11.5184,266606.0
2017-03-08 12:10:00,12.53,12.53,12.44,12.46,449813.0,11.5184,11.5184,11.4356,11.454,449813.0
2017-03-08 12:20:00,12.46,12.52,12.45,12.48,764274.0,11.454,11.5092,11.4448,11.4724,764274.0
2017-03-08 12:30:00,12.47,12.48,12.45,12.46,197468.0,11.4632,11.4724,11.4448,11.454,197468.0
2017-03-08 12:40:00,12.45,12.51,12.45,12.48,339660.0,11.4448,11.5,11.4448,11.4724,339660.0
2017-03-08 12:50:00,12.48,12.5,12.44,12.45,202449.0,11.4724,11.4908,11.4356,11.4448,202449.0
2017-03-08 13:00:00,12.45,12.48,12.43,12.46,403025.0,11.4448,11.4724,11.4264,11.454,403025.0
2017-03-08 13:10:00,12.46,12.5,12.44,12.48,228976.0,11.454,11.4908,11.4356,11.4724,228976.0
2017-03-08 13:20:00,12.48,12.53,12.47,12.53,303459.0,11.4724,11.5184,11.4632,11.5184,303459.0
2017-03-08 13:30:00,12.53,12.54,12.5,12.53,334433.0,11.5184,11.5275,11.4908,11.5184,334433.0
2017-03-08 13:40:00,12.53,12.53,12.48,12.49,190296.0,11.5184,11.5184,11.4724,11.4816,190296.0
2017-03-08 13:50:00,12.5,12.5,12.45,12.48,312033.0,11.4908,11.4908,11.4448,11.4724,312033.0
2017-03-08 14:00:00,12.49,12.49,12.4,12.43,371358.0,11.4816,11.4816,11.3989,11.4264,371358.0
2017-03-08 14:10:00,12.43,12.46,12.41,12.42,382875.0,11.4264,11.454,11.408,11.4172,382875.0
2017-03-08 14:20:00,12.42,12.42,12.35,12.4,825850.0,11.4172,11.4172,11.3529,11.3989,825850.0
2017-03-08 14:30:00,12.4,12.46,12.38,12.45,489577.0,11.3989,11.454,11.3805,11.4448,489577.0
2017-03-08 14:40:00,12.45,12.46,12.41,12.45,328065.0,11.4448,11.454,11.408,11.4448,328065.0
2017-03-08 14:50:00,12.45,12.46,12.41,12.41,369136.0,11.4448,11.454,11.408,11.408,369136.0
2017-03-08 15:00:00,12.42,12.45,12.41,12.45,201203.0,11.4172,11.4448,11.408,11.4448,201203.0
2017-03-08 15:10:00,12.45,12.5,12.44,12.49,293106.0,11.4448,11.4908,11.4356,11.4816,293106.0
2017-03-08 15:20:00,12.49,12.52,12.48,12.51,279710.0,11.4816,11.5092,11.4724,11.5,279710.0
2017-03-08 15:30:00,12.51,12.51,12.43,12.45,794827.0,11.5,11.5,11.4264,11.4448,794827.0
2017-03-08 15:40:00,12.45,12.46,12.4,12.41,948901.0,11.4448,11.454,11.3989,11.408,948901.0
2017-03-08 15:50:00,12.41,12.44,12.39,12.44,1930226.0,11.408,11.4356,11.3897,11.4356,1930226.0
2017-03-09 09:30:00,12.23,12.38,12.18,12.38,1506883.0,11.2426,11.3805,11.1966,11.3805,1506883.0
2017-03-09 09:40:00,12.37,12.5,12.34,12.47,1184426.0,11.3713,11.4908,11.3437,11.4632,1184426.0
2017-03-09 09:50:00,12.47,12.53,12.37,12.38,713757.0,11.4632,11.5184,11.3713,11.3805,713757.0
2017-03-09 10:00:00,12.38,12.51,12.36,12.51,672005.0,11.3805,11.5,11.3621,11.5,672005.0
2017-03-09 10:10:00,12.51,12.53,12.44,12.44,466865.0,11.5,11.5184,11.4356,11.4356,466865.0
2017-03-09 10:20:00,12.45,12.45,12.38,12.43,355093.0,11.4448,11.4448,11.3805,11.4264,355093.0
2017-03-09 10:30:00,12.43,12.43,12.37,12.38,606961.0,11.4264,11.4264,11.3713,11.3805,606961.0
2017-03-09 10:40:00,12.39,12.41,12.35,12.41,303017.0,11.3897,11.408,11.3529,11.408,303017.0
2017-03-09 10:50:00,12.41,12.41,12.35,12.36,433749.0,11.408,11.408,11.3529,11.3621,433749.0
2017-03-09 11:00:00,12.36,12.42,12.35,12.39,358329.0,11.3621,11.4172,11.3529,11.3897,358329.0
2017-03-09 11:10:00,12.39,12.41,12.35,12.38,326571.0,11.3897,11.408,11.3529,11.3805,326571.0
2017-03-09 11:20:00,12.37,12.39,12.35,12.37,222678.0,11.3713,11.3897,11.3529,11.3713,222678.0
2017-03-09 11:30:00,12.38,12.4,12.37,12.38,305778.0,11.3805,11.3989,11.3713,11.3805,305778.0
2017-03-09 11:40:00,12.38,12.42,12.37,12.4,422413.0,11.3805,11.4172,11.3713,11.3989,422413.0
2017-03-09 11:50:00,12.4,12.41,12.3,12.33,492197.0,11.3989,11.408,11.3069,11.3345,492197.0
2017-03-09 12:00:00,12.33,12.37,12.32,12.35,220308.0,11.3345,11.3713,11.3253,11.3529,220308.0
2017-03-09 12:10:00,12.35,12.36,12.3,12.35,953733.0,11.3529,11.3621,11.3069,11.3529,953733.0
2017-03-09 12:20:00,12.35,12.35,12.29,12.31,497610.0,11.3529,11.3529,11.2977,11.3161,497610.0
2017-03-09 12:30:00,12.3,12.35,12.29,12.33,325802.0,11.3069,11.3529,11.2977,11.3345,325802.0
2017-03-09 12:40:00,12.33,12.34,12.3,12.34,276529.0,11.3345,11.3437,11.3069,11.3437,276529.0
2017-03-09 12:50:00,12.34,12.34,12.31,12.33,245218.0,11.3437,11.3437,11.3161,11.3345,245218.0
2017-03-09 13:00:00,12.34,12.38,12.33,12.35,331870.0,11.3437,11.3805,11.3345,11.3529,331870.0
2017-03-09 13:10:00,12.36,12.36,12.33,12.33,160593.0,11.3621,11.3621,11.3345,11.3345,160593.0
2017-03-09 13:20:00,12.34,12.34,12.31,12.31,198171.0,11.3437,11.3437,11.3161,11.3161,198171.0
2017-03-09 13:30:00,12.32,12.33,12.29,12.31,244807.0,11.3253,11.3345,11.2977,11.3161,244807.0
2017-03-09 13:40:00,12.31,12.35,12.3,12.33,276992.0,11.3161,11.3529,11.3069,11.3345,276992.0
2017-03-09 13:50:00,12.32,12.34,12.32,12.34,207481.0,11.3253,11.3437,11.3253,11.3437,207481.0
2017-03-09 14:00:00,12.34,12.34,12.26,12.28,513052.0,11.3437,11.3437,11.2702,11.2885,513052.0
2017-03-09 14:10:00,12.28,12.28,12.23,12.26,542072.0,11.2885,11.2885,11.2426,11.2702,542072.0
2017-03-09 14:20:00,12.27,12.32,12.26,12.3,498316.0,11.2793,11.3253,11.2702,11.3069,498316.0
2017-03-09 14:30:00,12.3,12.32,12.28,12.29,439584.0,11.3069,11.3253,11.2885,11.2977,439584.0
2017-03-09 14:40:00,12.3,12.31,12.27,12.3,440329.0,11.3069,11.3161,11.2793,11.3069,440329.0
2017-03-09 14:50:00,12.29,12.32,12.28,12.28,329560.0,11.2977,11.3253,11.2885,11.2885,329560.0
2017-03-09 15:00:00,12.28,12.34,12.28,12.34,439767.0,11.2885,11.3437,11.2885,11.3437,439767.0
2017-03-09 15:10:00,12.34,12.38,12.32,12.37,687528.0,11.3437,11.3805,11.3253,11.3713,687528.0
2017-03-09 15:20:00,12.37,12.4,12.35,12.4,424261.0,11.3713,11.3989,11.3529,11.3989,424261.0
2017-03-09 15:30:00,12.4,12.46,12.38,12.45,706253.0,11.3989,11.454,11.3805,11.4448,706253.0
2017-03-09 15:40:00,12.45,12.45,12.4,12.41,720966.0,11.4448,11.4448,11.3989,11.408,720966.0
2017-03-09 15:50:00,12.41,12.42,12.39,12.41,1598350.0,11.408,11.4172,11.3897,11.408,1598350.0
2017-03-10 09:30:00,12.61,12.62,12.46,12.57,1829984.0,11.5919,11.6011,11.454,11.5551,1829984.0
2017-03-10 09:40:00,12.57,12.57,12.41,12.46,1741431.0,11.5551,11.5551,11.408,11.454,1741431.0
2017-03-10 09:50:00,12.45,12.53,12.42,12.48,924706.0,11.4448,11.5184,11.4172,11.4724,924706.0
2017-03-10 10:00:00,12.48,12.5,12.39,12.42,678317.0,11.4724,11.4908,11.3897,11.4172,678317.0
2017-03-10 10:10:00,12.41,12.42,12.35,12.41,517633.0,11.408,11.4172,11.3529,11.408,517633.0
2017-03-10 10:20:00,12.41,12.42,12.31,12.32,552492.0,11.408,11.4172,11.3161,11.3253,552492.0
2017-03-10 10:30:00,12.32,12.37,12.3,12.36,527883.0,11.3253,11.3713,11.3069,11.3621,527883.0
2017-03-10 10:40:00,12.36,12.39,12.33,12.37,554092.0,11.3621,11.3897,11.3345,11.3713,554092.0
2017-03-10 10:50:00,12.36,12.4,12.36,12.39,535235.0,11.3621,11.3989,11.3621,11.3897,535235.0
2017-03-10 11:00:00,12.39,12.4,12.26,12.28,640981.0,11.3897,11.3989,11.2702,11.2885,640981.0
2017-03-10 11:10:00,12.28,12.29,12.23,12.27,424736.0,11.2885,11.2977,11.2426,11.2793,424736.0
2017-03-10 11:20:00,12.27,12.34,12.26,12.32,399910.0,11.2793,11.3437,11.2702,11.3253,399910.0
2017-03-10 11:30:00,12.33,12.34,12.28,12.29,247962.0,11.3345,11.3437,11.2885,11.2977,247962.0
2017-03-10 11:40:00,12.29,12.3,12.23,12.29,331925.0,11.2977,11.3069,11.2426,11.2977,331925.0
2017-03-10 11:50:00,12.29,12.34,12.28,12.33,263533.0,11.2977,11.3437,11.2885,11.3345,263533.0
2017-03-10 12:00:00,12.33,12.34,12.29,12.29,270687.0,11.3345,11.3437,11.2977,11.2977,270687.0
2017-03-10 12:10:00,12.29,12.3,12.26,12.26,199568.0,11.2977,11.3069,11.2702,11.2702,199568.0
2017-03-10 12:20:00,12.26,12.29,12.25,12.29,270772.0,11.2702,11.2977,11.261,11.2977,270772.0
2017-03-10 12:30:00,12.29,12.29,12.25,12.27,181133.0,11.2977,11.2977,11.261,11.2793,181133.0
2017-03-10 12:40:00,12.27,12.28,12.23,12.23,307786.0,11.2793,11.2885,11.2426,11.2426,307786.0
2017-03-10 12:50:00,12.23,12.24,12.2,12.24,315760.0,11.2426,11.2518,11.215,11.2518,315760.0
2017-03-10 13:00:00,12.23,12.27,12.23,12.27,341219.0,11.2426,11.2793,11.2426,11.2793,341219.0
2017-03-10 13:10:00,12.27,12.3,12.26,12.28,259062.0,11.2793,11.3069,11.2702,11.2885,259062.0
2017-03-10 13:20:00,12.28,12.3,12.27,12.28,138612.0,11.2885,11.3069,11.2793,11.2885,138612.0
2017-03-10 13:30:00,12.28,12.3,12.26,12.26,205254.0,11.2885,11.3069,11.2702,11.2702,205254.0
2017-03-10 13:40:00,12.27,12.34,12.26,12.33,262849.0,11.2793,11.3437,11.2702,11.3345,262849.0
2017-03-10 13:50:00,12.32,12.36,12.32,12.35,296682.0,11.3253,11.3621,11.3253,11.3529,296682.0
2017-03-10 14:00:00,12.35,12.37,12.33,12.36,317754.0,11.3529,11.3713,11.3345,11.3621,317754.0
2017-03-10 14:10:00,12.36,12.45,12.35,12.45,953222.0,11.3621,11.4448,11.3529,11.4448,953222.0
2017-03-10 14:20:00,12.45,12.47,12.41,12.43,381291.0,11.4448,11.4632,11.408,11.4264,381291.0
2017-03-10 14:30:00,12.42,12.43,12.38,12.42,322330.0,11.4172,11.4264,11.3805,11.4172,322330.0
2017-03-10 14:40:00,12.42,12.47,12.42,12.45,317028.0,11.4172,11.4632,11.4172,11.4448,317028.0
2017-03-10 14:50:00,12.46,12.46,12.42,12.44,316343.0,11.454,11.454,11.4172,11.4356,316343.0
2017-03-10 15:00:00,12.44,12.48,12.43,12.48,394555.0,11.4356,11.4724,11.4264,11.4724,394555.0
2017-03-10 15:10:00,12.47,12.49,12.45,12.46,488930.0,11.4632,11.4816,11.4448,11.454,488930.0
2017-03-10 15:20:00,12.46,12.47,12.43,12.45,464702.0,11.454,11.4632,11.4264,11.4448,464702.0
2017-03-10 15:30:00,12.45,12.46,12.43,12.43,434010.0,11.4448,11.454,11.4264,11.4264,434010.0
2017-03-10 15:40:00,12.44,12.44,12.39,12.41,743017.0,11.4356,11.4356,11.3897,11.408,743017.0
2017-03-10 15:50:00,12.42,12.42,12.37,12.37,2387451.0,11.4172,11.4172,11.3713,11.3713,2387451.0
2017-03-13 09:30:00,12.63,12.68,12.54,12.67,1131249.0,11.6103,11.6562,11.5275,11.6471,1131249.0
2017-03-13 09:40:00,12.66,12.82,12.62,12.76,1641907.0,11.6379,11.7849,11.6011,11.7298,1641907.0
2017-03-13 09:50:00,12.77,12.77,12.62,12.63,811707.0,11.739,11.739,11.6011,11.6103,811707.0
2017-03-13 10:00:00,12.63,12.68,12.62,12.65,560596.0,11.6103,11.6562,11.6011,11.6287,560596.0
2017-03-13 10:10:00,12.65,12.71,12.64,12.68,514519.0,11.6287,11.6838,11.6195,11.6562,514519.0
2017-03-13 10:20:00,12.68,12.73,12.65,12.71,382932.0,11.6562,11.7022,11.6287,11.6838,382932.0
2017-03-13 10:30:00,12.71,12.74,12.66,12.68,446709.0,11.6838,11.7114,11.6379,11.6562,446709.0
2017-03-13 10:40:00,12.68,12.69,12.6,12.61,449480.0,11.6562,11.6654,11.5827,11.5919,449480.0
2017-03-13 10:50:00,12.61,12.64,12.6,12.63,271180.0,11.5919,11.6195,11.5827,11.6103,271180.0
2017-03-13 11:00:00,12.62,12.63,12.58,12.59,258610.0,11.6011,11.6103,11.5643,11.5735,258610.0
2017-03-13 11:10:00,12.6,12.67,12.57,12.65,511391.0,11.5827,11.6471,11.5551,11.6287,511391.0
2017-03-13 11:20:00,12.65,12.73,12.64,12.71,269472.0,11.6287,11.7022,11.6195,11.6838,269472.0
2017-03-13 11:30:00,12.72,12.82,12.7,12.77,750067.0,11.693,11.7849,11.6746,11.739,750067.0
2017-03-13 11:40:00,12.76,12.82,12.75,12.76,448002.0,11.7298,11.7849,11.7206,11.7298,448002.0
2017-03-13 11:50:00,12.76,12.78,12.73,12.73,220274.0,11.7298,11.7482,11.7022,11.7022,220274.0
2017-03-13 12:00:00,12.73,12.77,12.72,12.74,263067.0,11.7022,11.739,11.693,11.7114,263067.0
2017-03-13 12:10:00,12.73,12.73,12.65,12.67,446694.0,11.7022,11.7022,11.6287,11.6471,446694.0
2017-03-13 12:20:00,12.66,12.69,12.64,12.67,418356.0,11.6379,11.6654,11.6195,11.6471,418356.0
2017-03-13 12:30:00,12.67,12.7,12.65,12.66,231019.0,11.6471,11.6746,11.6287,11.6379,231019.0
2017-03-13 12:40:00,12.65,12.7,12.63,12.68,402184.0,11.6287,11.6746,11.6103,11.6562,402184.0
2017-03-13 12:50:00,12.68,12.69,12.64,12.65,189269.0,11.6562,11.6654,11.6195,11.6287,189269.0
2017-03-13 13:00:00,12.66,12.66,12.61,12.61,143520.0,11.6379,11.6379,11.5919,11.5919,143520.0
2017-03-13 13:10:00,12.61,12.63,12.59,12.61,197122.0,11.5919,11.6103,11.5735,11.5919,197122.0
2017-03-13 13:20:00,12.61,12.62,12.59,12.59,130533.0,11.5919,11.6011,11.5735,11.5735,130533.0
2017-03-13 13:30:00,12.6,12.6,12.52,12.54,392331.0,11.5827,11.5827,11.5092,11.5275,392331.0
2017-03-13 13:40:00,12.54,12.57,12.52,12.52,339029.0,11.5275,11.5551,11.5092,11.5092,339029.0
2017-03-13 13:50:00,12.53,12.56,12.51,12.54,355716.0,11.5184,11.5459,11.5,11.5275,355716.0
2017-03-13 14:00:00,12.54,12.55,12.51,12.52,233132.0,11.5275,11.5367,11.5,11.5092,233132.0
2017-03-13 14:10:00,12.52,12.52,12.46,12.48,617934.0,11.5092,11.5092,11.454,11.4724,617934.0
2017-03-13 14:20:00,12.48,12.53,12.47,12.5,342787.0,11.4724,11.5184,11.4632,11.4908,342787.0
2017-03-13 14:30:00,12.51,12.53,12.49,12.5,200604.0,11.5,11.5184,11.4816,11.4908,200604.0
2017-03-13 14:40:00,12.51,12.53,12.5,12.52,145975.0,11.5,11.5184,11.4908,11.5092,145975.0
2017-03-13 14:50:00,12.53,12.56,12.52,12.54,297445.0,11.5184,11.5459,11.5092,11.5275,297445.0
2017-03-13 15:00:00,12.55,12.55,12.51,12.52,268386.0,11.5367,11.5367,11.5,11.5092,268386.0
2017-03-13 15:10:00,12.53,12.56,12.53,12.54,222060.0,11.5184,11.5459,11.5184,11.5275,222060.0
2017-03-13 15:20:00,12.53,12.57,12.53,12.53,400811.0,11.5184,11.5551,11.5184,11.5184,400811.0
2017-03-13 15:30:00,12.54,12.56,12.53,12.55,211007.0,11.5275,11.5459,11.5184,11.5367,211007.0
2017-03-13 15:40:00,12.55,12.58,12.53,12.58,540761.0,11.5367,11.5643,11.5184,11.5643,540761.0
2017-03-13 15:50:00,12.58,12.6,12.55,12.57,1602560.0,11.5643,11.5827,11.5367,11.5551,1602560.0
2017-03-14 09:30:00,12.4,12.42,12.17,12.31,1545612.0,11.3989,11.4172,11.1874,11.3161,1545612.0
2017-03-14 09:40:00,12.32,12.33,12.24,12.29,913068.0,11.3253,11.3345,11.2518,11.2977,913068.0
2017-03-14 09:50:00,12.29,12.29,12.24,12.26,674467.0,11.2977,11.2977,11.2518,11.2702,674467.0
2017-03-14 10:00:00,12.27,12.29,12.19,12.23,658037.0,11.2793,11.2977,11.2058,11.2426,658037.0
2017-03-14 10:10:00,12.23,12.33,12.21,12.26,864182.0,11.2426,11.3345,11.2242,11.2702,864182.0
2017-03-14 10:20:00,12.26,12.27,12.23,12.25,538617.0,11.2702,11.2793,11.2426,11.261,538617.0
2017-03-14 10:30:00,12.25,12.3,12.23,12.29,395855.0,11.261,11.3069,11.2426,11.2977,395855.0
2017-03-14 10:40:00,12.29,12.3,12.25,12.27,307988.0,11.2977,11.3069,11.261,11.2793,307988.0
2017-03-14 10:50:00,12.26,12.36,12.26,12.36,635238.0,11.2702,11.3621,11.2702,11.3621,635238.0
2017-03-14 11:00:00,12.36,12.4,12.34,12.39,809523.0,11.3621,11.3989,11.3437,11.3897,809523.0
2017-03-14 11:10:00,12.38,12.44,12.33,12.42,715804.0,11.3805,11.4356,11.3345,11.4172,715804.0
2017-03-14 11:20:00,12.42,12.46,12.39,12.4,398696.0,11.4172,11.454,11.3897,11.3989,398696.0
2017-03-14 11:30:00,12.4,12.41,12.36,12.41,443801.0,11.3989,11.408,11.3621,11.408,443801.0
2017-03-14 11:40:00,12.41,12.45,12.39,12.41,300895.0,11.408,11.4448,11.3897,11.408,300895.0
2017-03-14 11:50:00,12.41,12.41,12.35,12.4,271292.0,11.408,11.408,11.3529,11.3989,271292.0
2017-03-14 12:00:00,12.4,12.41,12.36,12.37,150208.0,11.3989,11.408,11.3621,11.3713,150208.0
2017-03-14 12:10:00,12.37,12.39,12.33,12.36,289190.0,11.3713,11.3897,11.3345,11.3621,289190.0
2017-03-14 12:20:00,12.36,12.37,12.33,12.35,278096.0,11.3621,11.3713,11.3345,11.3529,278096.0
2017-03-14 12:30:00,12.35,12.37,12.34,12.36,197151.0,11.3529,11.3713,11.3437,11.3621,197151.0
2017-03-14 12:40:00,12.37,12.39,12.34,12.38,168609.0,11.3713,11.3897,11.3437,11.3805,168609.0
2017-03-14 12:50:00,12.38,12.39,12.34,12.35,145983.0,11.3805,11.3897,11.3437,11.3529,145983.0
2017-03-14 13:00:00,12.36,12.38,12.35,12.35,102062.0,11.3621,11.3805,11.3529,11.3529,102062.0
2017-03-14 13:10:00,12.35,12.39,12.31,12.33,231108.0,11.3529,11.3897,11.3161,11.3345,231108.0
2017-03-14 13:20:00,12.33,12.33,12.28,12.3,346618.0,11.3345,11.3345,11.2885,11.3069,346618.0
2017-03-14 13:30:00,12.29,12.32,12.27,12.27,215361.0,11.2977,11.3253,11.2793,11.2793,215361.0
2017-03-14 13:40:00,12.27,12.29,12.26,12.26,236354.0,11.2793,11.2977,11.2702,11.2702,236354.0
2017-03-14 13:50:00,12.27,12.27,12.25,12.25,148178.0,11.2793,11.2793,11.261,11.261,148178.0
2017-03-14 14:00:00,12.25,12.26,12.22,12.24,233192.0,11.261,11.2702,11.2334,11.2518,233192.0
2017-03-14 14:10:00,12.24,12.24,12.2,12.23,208777.0,11.2518,11.2518,11.215,11.2426,208777.0
2017-03-14 14:20:00,12.23,12.26,12.22,12.26,239391.0,11.2426,11.2702,11.2334,11.2702,239391.0
2017-03-14 14:30:00,12.26,12.29,12.25,12.28,192465.0,11.2702,11.2977,11.261,11.2885,192465.0
2017-03-14 14:40:00,12.28,12.28,12.24,12.26,328753.0,11.2885,11.2885,11.2518,11.2702,328753.0
2017-03-14 14:50:00,12.26,12.28,12.25,12.27,113007.0,11.2702,11.2885,11.261,11.2793,113007.0
2017-03-14 15:00:00,12.26,12.27,12.25,12.25,220858.0,11.2702,11.2793,11.261,11.261,220858.0
2017-03-14 15:10:00,12.26,12.28,12.25,12.27,229092.0,11.2702,11.2885,11.261,11.2793,229092.0
2017-03-14 15:20:00,12.28,12.33,12.27,12.32,711419.0,11.2885,11.3345,11.2793,11.3253,711419.0
2017-03-14 15:30:00,12.32,12.35,12.31,12.33,513013.0,11.3253,11.3529,11.3161,11.3345,513013.0
2017-03-14 15:40:00,12.32,12.33,12.3,12.3,499234.0,11.3253,11.3345,11.3069,11.3069,499234.0
2017-03-14 15:50:00,12.3,12.31,12.26,12.27,1588304.0,11.3069,11.3161,11.2702,11.2793,1588304.0
2017-03-15 09:30:00,12.38,12.5,12.35,12.4,903115.0,11.3805,11.4908,11.3529,11.3989,903115.0
2017-03-15 09:40:00,12.4,12.41,12.33,12.41,565780.0,11.3989,11.408,11.3345,11.408,565780.0
2017-03-15 09:50:00,12.41,12.42,12.35,12.36,338931.0,11.408,11.4172,11.3529,11.3621,338931.0
2017-03-15 10:00:00,12.36,12.4,12.35,12.4,623415.0,11.3621,11.3989,11.3529,11.3989,623415.0
2017-03-15 10:10:00,12.4,12.47,12.39,12.45,813292.0,11.3989,11.4632,11.3897,11.4448,813292.0
2017-03-15 10:20:00,12.45,12.56,12.43,12.56,1025066.0,11.4448,11.5459,11.4264,11.5459,1025066.0
2017-03-15 10:30:00,12.56,12.58,12.54,12.56,404771.0,11.5459,11.5643,11.5275,11.5459,404771.0
2017-03-15 10:40:00,12.56,12.61,12.54,12.54,674844.0,11.5459,11.5919,11.5275,11.5275,674844.0
2017-03-15 10:50:00,12.54,12.59,12.54,12.58,269099.0,11.5275,11.5735,11.5275,11.5643,269099.0
2017-03-15 11:00:00,12.57,12.61,12.57,12.59,481272.0,11.5551,11.5919,11.5551,11.5735,481272.0
2017-03-15 11:10:00,12.59,12.61,12.57,12.59,452459.0,11.5735,11.5919,11.5551,11.5735,452459.0
2017-03-15 11:20:00,12.59,12.6,12.58,12.59,162613.0,11.5735,11.5827,11.5643,11.5735,162613.0
2017-03-15 11:30:00,12.58,12.61,12.54,12.54,356336.0,11.5643,11.5919,11.5275,11.5275,356336.0
2017-03-15 11:40:00,12.55,12.56,12.53,12.55,268697.0,11.5367,11.5459,11.5184,11.5367,268697.0
2017-03-15 11:50:00,12.54,12.58,12.54,12.58,120572.0,11.5275,11.5643,11.5275,11.5643,120572.0
2017-03-15 12:00:00,12.58,12.58,12.54,12.54,195955.0,11.5643,11.5643,11.5275,11.5275,195955.0
2017-03-15 12:10:00,12.54,12.57,12.53,12.55,184942.0,11.5275,11.5551,11.5184,11.5367,184942.0
2017-03-15 12:20:00,12.55,12.58,12.54,12.55,119089.0,11.5367,11.5643,11.5275,11.5367,119089.0
2017-03-15 12:30:00,12.55,12.57,12.53,12.53,231703.0,11.5367,11.5551,11.5184,11.5184,231703.0
2017-03-15 12:40:00,12.53,12.55,12.51,12.51,242331.0,11.5184,11.5367,11.5,11.5,242331.0
2017-03-15 12:50:00,12.51,12.54,12.5,12.51,341261.0,11.5,11.5275,11.4908,11.5,341261.0
2017-03-15 13:00:00,12.51,12.53,12.47,12.5,398566.0,11.5,11.5184,11.4632,11.4908,398566.0
2017-03-15 13:10:00,12.5,12.53,12.47,12.47,303079.0,11.4908,11.5184,11.4632,11.4632,303079.0
2017-03-15 13:20:00,12.47,12.49,12.43,12.48,481742.0,11.4632,11.4816,11.4264,11.4724,481742.0
2017-03-15 13:30:00,12.48,12.52,12.46,12.51,193936.0,11.4724,11.5092,11.454,11.5,193936.0
2017-03-15 13:40:00,12.52,12.52,12.47,12.48,169423.0,11.5092,11.5092,11.4632,11.4724,169423.0
2017-03-15 13:50:00,12.47,12.49,12.44,12.48,348114.0,11.4632,11.4816,11.4356,11.4724,348114.0
2017-03-15 14:00:00,12.49,12.74,12.49,12.68,1199822.0,11.4816,11.7114,11.4816,11.6562,1199822.0
2017-03-15 14:10:00,12.69,12.75,12.66,12.68,889627.0,11.6654,11.7206,11.6379,11.6562,889627.0
2017-03-15 14:20:00,12.68,12.81,12.67,12.74,1043425.0,11.6562,11.7758,11.6471,11.7114,1043425.0
2017-03-15 14:30:00,12.74,12.77,12.66,12.71,677447.0,11.7114,11.739,11.6379,11.6838,677447.0
2017-03-15 14:40:00,12.71,12.83,12.7,12.79,808370.0,11.6838,11.7941,11.6746,11.7574,808370.0
2017-03-15 14:50:00,12.78,12.86,12.75,12.81,849770.0,11.7482,11.8217,11.7206,11.7758,849770.0
2017-03-15 15:00:00,12.81,12.85,12.76,12.83,692791.0,11.7758,11.8125,11.7298,11.7941,692791.0
2017-03-15 15:10:00,12.83,12.9,12.79,12.88,748743.0,11.7941,11.8585,11.7574,11.8401,748743.0
2017-03-15 15:20:00,12.88,12.9,12.85,12.9,786417.0,11.8401,11.8585,11.8125,11.8585,786417.0
2017-03-15 15:30:00,12.9,12.95,12.88,12.94,1018537.0,11.8585,11.9044,11.8401,11.8953,1018537.0
2017-03-15 15:40:00,12.94,12.97,12.88,12.88,1309267.0,11.8953,11.9228,11.8401,11.8401,1309267.0
2017-03-15 15:50:00,12.88,12.91,12.88,12.89,1828070.0,11.8401,11.8677,11.8401,11.8493,1828070.0
2017-03-16 09:30:00,13.14,13.16,12.85,12.98,2313536.0,12.0791,12.0975,11.8125,11.932,2313536.0
2017-03-16 09:40:00,12.97,13.01,12.86,12.89,1185021.0,11.9228,11.9596,11.8217,11.8493,1185021.0
2017-03-16 09:50:00,12.89,12.93,12.85,12.9,916408.0,11.8493,11.8861,11.8125,11.8585,916408.0
2017-03-16 10:00:00,12.9,12.96,12.83,12.83,668884.0,11.8585,11.9136,11.7941,11.7941,668884.0
2017-03-16 10:10:00,12.83,12.85,12.75,12.75,860933.0,11.7941,11.8125,11.7206,11.7206,860933.0
2017-03-16 10:20:00,12.76,12.85,12.75,12.85,588459.0,11.7298,11.8125,11.7206,11.8125,588459.0
2017-03-16 10:30:00,12.85,12.9,12.84,12.89,430153.0,11.8125,11.8585,11.8033,11.8493,430153.0
2017-03-16 10:40:00,12.88,12.96,12.88,12.96,443754.0,11.8401,11.9136,11.8401,11.9136,443754.0
2017-03-16 10:50:00,12.96,12.96,12.85,12.86,340211.0,11.9136,11.9136,11.8125,11.8217,340211.0
2017-03-16 11:00:00,12.86,12.88,12.81,12.86,300714.0,11.8217,11.8401,11.7758,11.8217,300714.0
2017-03-16 11:10:00,12.87,12.89,12.84,12.86,231525.0,11.8309,11.8493,11.8033,11.8217,231525.0
2017-03-16 11:20:00,12.86,12.87,12.82,12.84,221818.0,11.8217,11.8309,11.7849,11.8033,221818.0
2017-03-16 11:30:00,12.83,12.86,12.81,12.83,234578.0,11.7941,11.8217,11.7758,11.7941,234578.0
2017-03-16 11:40:00,12.83,12.87,12.8,12.8,207342.0,11.7941,11.8309,11.7666,11.7666,207342.0
2017-03-16 11:50:00,12.81,12.86,12.8,12.85,213130.0,11.7758,11.8217,11.7666,11.8125,213130.0
2017-03-16 12:00:00,12.85,12.86,12.79,12.8,315310.0,11.8125,11.8217,11.7574,11.7666,315310.0
2017-03-16 12:10:00,12.79,12.83,12.79,12.82,219956.0,11.7574,11.7941,11.7574,11.7849,219956.0
2017-03-16 12:20:00,12.82,12.87,12.8,12.84,324691.0,11.7849,11.8309,11.7666,11.8033,324691.0
2017-03-16 12:30:00,12.84,12.85,12.81,12.82,140662.0,11.8033,11.8125,11.7758,11.7849,140662.0
2017-03-16 12:40:00,12.82,12.86,12.81,12.84,207005.0,11.7849,11.8217,11.7758,11.8033,207005.0
2017-03-16 12:50:00,12.84,12.85,12.83,12.85,59820.0,11.8033,11.8125,11.7941,11.8125,59820.0
2017-03-16 13:00:00,12.85,12.85,12.81,12.81,158503.0,11.8125,11.8125,11.7758,11.7758,158503.0
2017-03-16 13:10:00,12.81,12.85,12.8,12.83,178344.0,11.7758,11.8125,11.7666,11.7941,178344.0
2017-03-16 13:20:00,12.83,12.83,12.8,12.81,105923.0,11.7941,11.7941,11.7666,11.7758,105923.0
2017-03-16 13:30:00,12.81,12.83,12.78,12.81,210112.0,11.7758,11.7941,11.7482,11.7758,210112.0
2017-03-16 13:40:00,12.81,12.84,12.79,12.84,142559.0,11.7758,11.8033,11.7574,11.8033,142559.0
2017-03-16 13:50:00,12.84,12.85,12.81,12.85,221247.0,11.8033,11.8125,11.7758,11.8125,221247.0
2017-03-16 14:00:00,12.85,12.88,12.84,12.86,172219.0,11.8125,11.8401,11.8033,11.8217,172219.0
2017-03-16 14:10:00,12.86,12.87,12.82,12.84,193096.0,11.8217,11.8309,11.7849,11.8033,193096.0
2017-03-16 14:20:00,12.84,12.85,12.81,12.83,174984.0,11.8033,11.8125,11.7758,11.7941,174984.0
2017-03-16 14:30:00,12.83,12.84,12.82,12.84,85012.0,11.7941,11.8033,11.7849,11.8033,85012.0
2017-03-16 14:40:00,12.84,12.85,12.8,12.81,291901.0,11.8033,11.8125,11.7666,11.7758,291901.0
2017-03-16 14:50:00,12.81,12.84,12.79,12.83,286364.0,11.7758,11.8033,11.7574,11.7941,286364.0
2017-03-16 15:00:00,12.83,12.83,12.8,12.82,201748.0,11.7941,11.7941,11.7666,11.7849,201748.0
2017-03-16 15:10:00,12.82,12.84,12.8,12.81,296965.0,11.7849,11.8033,11.7666,11.7758,296965.0
2017-03-16 15:20:00,12.81,12.84,12.8,12.84,367631.0,11.7758,11.8033,11.7666,11.8033,367631.0
2017-03-16 15:30:00,12.84,12.84,12.8,12.84,357140.0,11.8033,11.8033,11.7666,11.8033,357140.0
2017-03-16 15:40:00,12.84,12.84,12.8,12.82,567181.0,11.8033,11.8033,11.7666,11.7849,567181.0
2017-03-16 15:50:00,12.82,12.83,12.78,12.81,1199173.0,11.7849,11.7941,11.7482,11.7758,1199173.0
2017-03-17 09:30:00,12.92,13.1,12.87,13.09,2097509.0,11.8769,12.0423,11.8309,12.0331,2097509.0
2017-03-17 09:40:00,13.09,13.14,12.99,13.02,1641584.0,12.0331,12.0791,11.9412,11.9688,1641584.0
2017-03-17 09:50:00,13.01,13.05,12.98,13.04,516733.0,11.9596,11.9964,11.932,11.9872,516733.0
2017-03-17 10:00:00,13.04,13.08,12.96,13.01,655221.0,11.9872,12.024,11.9136,11.9596,655221.0
2017-03-17 10:10:00,13.0,13.03,12.99,12.99,328294.0,11.9504,11.978,11.9412,11.9412,328294.0
2017-03-17 10:20:00,12.99,13.04,12.95,13.03,658657.0,11.9412,11.9872,11.9044,11.978,658657.0
2017-03-17 10:30:00,13.03,13.06,13.0,13.01,579281.0,11.978,12.0056,11.9504,11.9596,579281.0
2017-03-17 10:40:00,13.01,13.01,12.91,12.91,353651.0,11.9596,11.9596,11.8677,11.8677,353651.0
2017-03-17 10:50:00,12.9,12.93,12.86,12.89,406653.0,11.8585,11.8861,11.8217,11.8493,406653.0
2017-03-17 11:00:00,12.9,12.91,12.85,12.88,298886.0,11.8585,11.8677,11.8125,11.8401,298886.0
2017-03-17 11:10:00,12.88,12.9,12.87,12.88,189895.0,11.8401,11.8585,11.8309,11.8401,189895.0
2017-03-17 11:20:00,12.88,12.9,12.86,12.88,257940.0,11.8401,11.8585,11.8217,11.8401,257940.0
2017-03-17 11:30:00,12.88,12.92,12.88,12.91,274739.0,11.8401,11.8769,11.8401,11.8677,274739.0
2017-03-17 11:40:00,12.91,12.94,12.9,12.94,235237.0,11.8677,11.8953,11.8585,11.8953,235237.0
2017-03-17 11:50:00,12.94,12.95,12.92,12.94,236079.0,11.8953,11.9044,11.8769,11.8953,236079.0
2017-03-17 12:00:00,12.94,12.94,12.9,12.92,119750.0,11.8953,11.8953,11.8585,11.8769,119750.0
2017-03-17 12:10:00,12.92,12.92,12.87,12.88,141518.0,11.8769,11.8769,11.8309,11.8401,141518.0
2017-03-17 12:20:00,12.88,12.9,12.82,12.82,635303.0,11.8401,11.8585,11.7849,11.7849,635303.0
2017-03-17 12:30:00,12.83,12.87,12.82,12.83,298752.0,11.7941,11.8309,11.7849,11.7941,298752.0
2017-03-17 12:40:00,12.82,12.85,12.81,12.82,195262.0,11.7849,11.8125,11.7758,11.7849,195262.0
2017-03-17 12:50:00,12.82,12.85,12.79,12.82,222182.0,11.7849,11.8125,11.7574,11.7849,222182.0
2017-03-17 13:00:00,12.83,12.84,12.8,12.82,153619.0,11.7941,11.8033,11.7666,11.7849,153619.0
2017-03-17 13:10:00,12.82,12.83,12.77,12.79,256423.0,11.7849,11.7941,11.739,11.7574,256423.0
2017-03-17 13:20:00,12.79,12.84,12.78,12.82,188369.0,11.7574,11.8033,11.7482,11.7849,188369.0
2017-03-17 13:30:00,12.82,12.84,12.81,12.83,173752.0,11.7849,11.8033,11.7758,11.7941,173752.0
2017-03-17 13:40:00,12.83,12.84,12.79,12.79,273409.0,11.7941,11.8033,11.7574,11.7574,273409.0
2017-03-17 13:50:00,12.79,12.82,12.79,12.79,157792.0,11.7574,11.7849,11.7574,11.7574,157792.0
2017-03-17 14:00:00,12.79,12.81,12.78,12.79,234145.0,11.7574,11.7758,11.7482,11.7574,234145.0
2017-03-17 14:10:00,12.79,12.8,12.77,12.79,212894.0,11.7574,11.7666,11.739,11.7574,212894.0
2017-03-17 14:20:00,12.79,12.81,12.77,12.8,185966.0,11.7574,11.7758,11.739,11.7666,185966.0
2017-03-17 14:30:00,12.8,12.81,12.78,12.79,165868.0,11.7666,11.7758,11.7482,11.7574,165868.0
2017-03-17 14:40:00,12.79,12.8,12.76,12.77,376460.0,11.7574,11.7666,11.7298,11.739,376460.0
2017-03-17 14:50:00,12.76,12.77,12.71,12.71,364296.0,11.7298,11.739,11.6838,11.6838,364296.0
2017-03-17 15:00:00,12.71,12.72,12.68,12.68,604408.0,11.6838,11.693,11.6562,11.6562,604408.0
2017-03-17 15:10:00,12.69,12.71,12.65,12.71,540600.0,11.6654,11.6838,11.6287,11.6838,540600.0
2017-03-17 15:20:00,12.71,12.73,12.69,12.73,474206.0,11.6838,11.7022,11.6654,11.7022,474206.0
2017-03-17 15:30:00,12.72,12.74,12.7,12.74,578408.0,11.693,11.7114,11.6746,11.7114,578408.0
2017-03-17 15:40:00,12.74,12.79,12.73,12.77,789944.0,11.7114,11.7574,11.7022,11.739,789944.0
2017-03-17 15:50:00,12.77,12.79,12.75,12.75,1314121.0,11.739,11.7574,11.7206,11.7206,1314121.0
2017-03-20 09:30:00,12.72,12.72,12.49,12.56,1092870.0,11.693,11.693,11.4816,11.5459,1092870.0
2017-03-20 09:40:00,12.55,12.65,12.54,12.62,384311.0,11.5367,11.6287,11.5275,11.6011,384311.0
2017-03-20 09:50:00,12.63,12.66,12.59,12.64,344847.0,11.6103,11.6379,11.5735,11.6195,344847.0
2017-03-20 10:00:00,12.63,12.74,12.63,12.74,417601.0,11.6103,11.7114,11.6103,11.7114,417601.0
2017-03-20 10:10:00,12.74,12.83,12.72,12.83,432094.0,11.7114,11.7941,11.693,11.7941,432094.0
2017-03-20 10:20:00,12.83,12.87,12.76,12.8,730610.0,11.7941,11.8309,11.7298,11.7666,730610.0
2017-03-20 10:30:00,12.8,12.8,12.75,12.77,363177.0,11.7666,11.7666,11.7206,11.739,363177.0
2017-03-20 10:40:00,12.78,12.85,12.77,12.82,268364.0,11.7482,11.8125,11.739,11.7849,268364.0
2017-03-20 10:50:00,12.82,12.9,12.82,12.87,423491.0,11.7849,11.8585,11.7849,11.8309,423491.0
2017-03-20 11:00:00,12.87,12.9,12.86,12.88,376419.0,11.8309,11.8585,11.8217,11.8401,376419.0
2017-03-20 11:10:00,12.87,12.87,12.71,12.71,462758.0,11.8309,11.8309,11.6838,11.6838,462758.0
2017-03-20 11:20:00,12.72,12.74,12.65,12.7,527018.0,11.693,11.7114,11.6287,11.6746,527018.0
2017-03-20 11:30:00,12.7,12.77,12.67,12.76,357607.0,11.6746,11.739,11.6471,11.7298,357607.0
2017-03-20 11:40:00,12.76,12.79,12.74,12.76,225992.0,11.7298,11.7574,11.7114,11.7298,225992.0
2017-03-20 11:50:00,12.75,12.79,12.75,12.75,223906.0,11.7206,11.7574,11.7206,11.7206,223906.0
2017-03-20 12:00:00,12.75,12.76,12.71,12.71,275228.0,11.7206,11.7298,11.6838,11.6838,275228.0
2017-03-20 12:10:00,12.71,12.74,12.71,12.72,160389.0,11.6838,11.7114,11.6838,11.693,160389.0
2017-03-20 12:20:00,12.72,12.76,12.71,12.74,327524.0,11.693,11.7298,11.6838,11.7114,327524.0
2017-03-20 12:30:00,12.74,12.75,12.7,12.71,198427.0,11.7114,11.7206,11.6746,11.6838,198427.0
2017-03-20 12:40:00,12.71,12.75,12.7,12.7,152611.0,11.6838,11.7206,11.6746,11.6746,152611.0
2017-03-20 12:50:00,12.7,12.71,12.68,12.69,114215.0,11.6746,11.6838,11.6562,11.6654,114215.0
2017-03-20 13:00:00,12.69,12.7,12.66,12.69,169820.0,11.6654,11.6746,11.6379,11.6654,169820.0
2017-03-20 13:10:00,12.69,12.71,12.67,12.71,124733.0,11.6654,11.6838,11.6471,11.6838,124733.0
2017-03-20 13:20:00,12.71,12.73,12.68,12.69,142405.0,11.6838,11.7022,11.6562,11.6654,142405.0
2017-03-20 13:30:00,12.69,12.72,12.68,12.68,195751.0,11.6654,11.693,11.6562,11.6562,195751.0
2017-03-20 13:40:00,12.68,12.69,12.62,12.63,245074.0,11.6562,11.6654,11.6011,11.6103,245074.0
2017-03-20 13:50:00,12.63,12.67,12.62,12.67,228680.0,11.6103,11.6471,11.6011,11.6471,228680.0
2017-03-20 14:00:00,12.67,12.67,12.62,12.64,320207.0,11.6471,11.6471,11.6011,11.6195,320207.0
2017-03-20 14:10:00,12.64,12.68,12.63,12.67,209231.0,11.6195,11.6562,11.6103,11.6471,209231.0
2017-03-20 14:20:00,12.67,12.68,12.65,12.68,133057.0,11.6471,11.6562,11.6287,11.6562,133057.0
2017-03-20 14:30:00,12.67,12.68,12.62,12.65,261067.0,11.6471,11.6562,11.6011,11.6287,261067.0
2017-03-20 14:40:00,12.65,12.66,12.62,12.62,202924.0,11.6287,11.6379,11.6011,11.6011,202924.0
2017-03-20 14:50:00,12.63,12.65,12.61,12.65,237594.0,11.6103,11.6287,11.5919,11.6287,237594.0
2017-03-20 15:00:00,12.65,12.67,12.63,12.64,270098.0,11.6287,11.6471,11.6103,11.6195,270098.0
2017-03-20 15:10:00,12.64,12.66,12.62,12.63,395711.0,11.6195,11.6379,11.6011,11.6103,395711.0
2017-03-20 15:20:00,12.63,12.71,12.63,12.7,494278.0,11.6103,11.6838,11.6103,11.6746,494278.0
2017-03-20 15:30:00,12.7,12.74,12.7,12.74,343722.0,11.6746,11.7114,11.6746,11.7114,343722.0
2017-03-20 15:40:00,12.74,12.78,12.73,12.78,654886.0,11.7114,11.7482,11.7022,11.7482,654886.0
2017-03-20 15:50:00,12.78,12.8,12.73,12.74,1030869.0,11.7482,11.7666,11.7022,11.7114,1030869.0
2017-03-21 09:30:00,13.02,13.07,12.93,13.03,2047563.0,11.9688,12.0148,11.8861,11.978,2047563.0
2017-03-21 09:40:00,13.04,13.15,12.98,13.0,2295956.0,11.9872,12.0883,11.932,11.9504,2295956.0
2017-03-21 09:50:00,13.0,13.17,12.99,13.14,957169.0,11.9504,12.1067,11.9412,12.0791,957169.0
2017-03-21 10:00:00,13.15,13.17,12.97,13.0,1121924.0,12.0883,12.1067,11.9228,11.9504,1121924.0
2017-03-21 10:10:00,13.0,13.04,12.91,12.99,809417.0,11.9504,11.9872,11.8677,11.9412,809417.0
2017-03-21 10:20:00,12.99,13.02,12.86,12.9,1039909.0,11.9412,11.9688,11.8217,11.8585,1039909.0
2017-03-21 10:30:00,12.9,12.94,12.86,12.88,591338.0,11.8585,11.8953,11.8217,11.8401,591338.0
2017-03-21 10:40:00,12.88,12.92,12.87,12.89,476146.0,11.8401,11.8769,11.8309,11.8493,476146.0
2017-03-21 10:50:00,12.89,12.96,12.83,12.85,938208.0,11.8493,11.9136,11.7941,11.8125,938208.0
2017-03-21 11:00:00,12.84,12.86,12.73,12.77,618070.0,11.8033,11.8217,11.7022,11.739,618070.0
2017-03-21 11:10:00,12.77,12.84,12.68,12.68,741307.0,11.739,11.8033,11.6562,11.6562,741307.0
2017-03-21 11:20:00,12.68,12.75,12.67,12.74,416049.0,11.6562,11.7206,11.6471,11.7114,416049.0
2017-03-21 11:30:00,12.74,12.74,12.61,12.63,658439.0,11.7114,11.7114,11.5919,11.6103,658439.0
2017-03-21 11:40:00,12.63,12.74,12.6,12.74,615471.0,11.6103,11.7114,11.5827,11.7114,615471.0
2017-03-21 11:50:00,12.74,12.87,12.72,12.87,891589.0,11.7114,11.8309,11.693,11.8309,891589.0
2017-03-21 12:00:00,12.87,12.89,12.82,12.88,538820.0,11.8309,11.8493,11.7849,11.8401,538820.0
2017-03-21 12:10:00,12.87,12.91,12.83,12.83,502662.0,11.8309,11.8677,11.7941,11.7941,502662.0
2017-03-21 12:20:00,12.83,12.84,12.78,12.83,382503.0,11.7941,11.8033,11.7482,11.7941,382503.0
2017-03-21 12:30:00,12.84,12.87,12.79,12.8,380712.0,11.8033,11.8309,11.7574,11.7666,380712.0
2017-03-21 12:40:00,12.81,12.81,12.76,12.76,311053.0,11.7758,11.7758,11.7298,11.7298,311053.0
2017-03-21 12:50:00,12.76,12.8,12.75,12.76,317063.0,11.7298,11.7666,11.7206,11.7298,317063.0
2017-03-21 13:00:00,12.76,12.79,12.74,12.78,240150.0,11.7298,11.7574,11.7114,11.7482,240150.0
2017-03-21 13:10:00,12.78,12.8,12.74,12.77,232799.0,11.7482,11.7666,11.7114,11.739,232799.0
2017-03-21 13:20:00,12.77,12.78,12.72,12.77,410647.0,11.739,11.7482,11.693,11.739,410647.0
2017-03-21 13:30:00,12.76,12.77,12.73,12.73,191254.0,11.7298,11.739,11.7022,11.7022,191254.0
2017-03-21 13:40:00,12.74,12.77,12.7,12.72,358796.0,11.7114,11.739,11.6746,11.693,358796.0
2017-03-21 13:50:00,12.72,12.74,12.69,12.69,293216.0,11.693,11.7114,11.6654,11.6654,293216.0
2017-03-21 14:00:00,12.7,12.78,12.69,12.76,415736.0,11.6746,11.7482,11.6654,11.7298,415736.0
2017-03-21 14:10:00,12.75,12.79,12.72,12.78,292630.0,11.7206,11.7574,11.693,11.7482,292630.0
2017-03-21 14:20:00,12.78,12.79,12.73,12.74,385189.0,11.7482,11.7574,11.7022,11.7114,385189.0
2017-03-21 14:30:00,12.74,12.79,12.74,12.78,224273.0,11.7114,11.7574,11.7114,11.7482,224273.0
2017-03-21 14:40:00,12.78,12.79,12.74,12.77,411873.0,11.7482,11.7574,11.7114,11.739,411873.0
2017-03-21 14:50:00,12.77,12.8,12.74,12.75,571130.0,11.739,11.7666,11.7114,11.7206,571130.0
2017-03-21 15:00:00,12.75,12.8,12.72,12.79,381978.0,11.7206,11.7666,11.693,11.7574,381978.0
2017-03-21 15:10:00,12.79,12.81,12.73,12.76,347294.0,11.7574,11.7758,11.7022,11.7298,347294.0
2017-03-21 15:20:00,12.76,12.76,12.71,12.72,298501.0,11.7298,11.7298,11.6838,11.693,298501.0
2017-03-21 15:30:00,12.72,12.73,12.65,12.65,629463.0,11.693,11.7022,11.6287,11.6287,629463.0
2017-03-21 15:40:00,12.66,12.66,12.56,12.59,1847480.0,11.6379,11.6379,11.5459,11.5735,1847480.0
2017-03-21 15:50:00,12.59,12.59,12.53,12.57,2745571.0,11.5735,11.5735,11.5184,11.5551,2745571.0
2017-03-22 09:30:00,12.63,12.99,12.63,12.92,1482571.0,11.6103,11.9412,11.6103,11.8769,1482571.0
2017-03-22 09:40:00,12.92,13.06,12.89,12.98,1013734.0,11.8769,12.0056,11.8493,11.932,1013734.0
2017-03-22 09:50:00,12.98,12.99,12.8,12.88,906399.0,11.932,11.9412,11.7666,11.8401,906399.0
2017-03-22 10:00:00,12.87,12.88,12.78,12.86,683385.0,11.8309,11.8401,11.7482,11.8217,683385.0
2017-03-22 10:10:00,12.86,12.87,12.7,12.71,477535.0,11.8217,11.8309,11.6746,11.6838,477535.0
2017-03-22 10:20:00,12.71,12.76,12.68,12.69,521564.0,11.6838,11.7298,11.6562,11.6654,521564.0
2017-03-22 10:30:00,12.69,12.75,12.62,12.72,623402.0,11.6654,11.7206,11.6011,11.693,623402.0
2017-03-22 10:40:00,12.73,12.78,12.65,12.66,612857.0,11.7022,11.7482,11.6287,11.6379,612857.0
2017-03-22 10:50:00,12.67,12.73,12.65,12.68,398318.0,11.6471,11.7022,11.6287,11.6562,398318.0
2017-03-22 11:00:00,12.69,12.7,12.63,12.63,427349.0,11.6654,11.6746,11.6103,11.6103,427349.0
2017-03-22 11:10:00,12.63,12.72,12.58,12.7,716466.0,11.6103,11.693,11.5643,11.6746,716466.0
2017-03-22 11:20:00,12.69,12.75,12.67,12.73,404682.0,11.6654,11.7206,11.6471,11.7022,404682.0
2017-03-22 11:30:00,12.72,12.78,12.71,12.77,303708.0,11.693,11.7482,11.6838,11.739,303708.0
2017-03-22 11:40:00,12.77,12.84,12.76,12.84,400610.0,11.739,11.8033,11.7298,11.8033,400610.0
2017-03-22 11:50:00,12.84,12.86,12.77,12.83,448398.0,11.8033,11.8217,11.739,11.7941,448398.0
2017-03-22 12:00:00,12.83,12.89,12.79,12.84,459132.0,11.7941,11.8493,11.7574,11.8033,459132.0
2017-03-22 12:10:00,12.85,12.86,12.81,12.84,387352.0,11.8125,11.8217,11.7758,11.8033,387352.0
2017-03-22 12:20:00,12.84,12.89,12.83,12.88,347189.0,11.8033,11.8493,11.7941,11.8401,347189.0
2017-03-22 12:30:00,12.88,12.92,12.87,12.89,433339.0,11.8401,11.8769,11.8309,11.8493,433339.0
2017-03-22 12:40:00,12.9,12.9,12.85,12.87,338585.0,11.8585,11.8585,11.8125,11.8309,338585.0
2017-03-22 12:50:00,12.87,12.87,12.82,12.84,337391.0,11.8309,11.8309,11.7849,11.8033,337391.0
2017-03-22 13:00:00,12.84,12.88,12.81,12.86,307126.0,11.8033,11.8401,11.7758,11.8217,307126.0
2017-03-22 13:10:00,12.87,12.92,12.85,12.91,279325.0,11.8309,11.8769,11.8125,11.8677,279325.0
2017-03-22 13:20:00,12.91,12.94,12.89,12.91,318442.0,11.8677,11.8953,11.8493,11.8677,318442.0
2017-03-22 13:30:00,12.91,12.95,12.9,12.94,267710.0,11.8677,11.9044,11.8585,11.8953,267710.0
2017-03-22 13:40:00,12.93,12.95,12.89,12.93,219883.0,11.8861,11.9044,11.8493,11.8861,219883.0
2017-03-22 13:50:00,12.92,12.93,12.87,12.89,157886.0,11.8769,11.8861,11.8309,11.8493,157886.0
2017-03-22 14:00:00,12.89,12.94,12.88,12.92,182163.0,11.8493,11.8953,11.8401,11.8769,182163.0
2017-03-22 14:10:00,12.92,12.94,12.86,12.86,267949.0,11.8769,11.8953,11.8217,11.8217,267949.0
2017-03-22 14:20:00,12.86,12.89,12.84,12.85,215528.0,11.8217,11.8493,11.8033,11.8125,215528.0
2017-03-22 14:30:00,12.85,12.87,12.84,12.87,198393.0,11.8125,11.8309,11.8033,11.8309,198393.0
2017-03-22 14:40:00,12.87,12.88,12.85,12.88,219517.0,11.8309,11.8401,11.8125,11.8401,219517.0
2017-03-22 14:50:00,12.88,12.89,12.84,12.86,209141.0,11.8401,11.8493,11.8033,11.8217,209141.0
2017-03-22 15:00:00,12.86,12.87,12.82,12.84,381091.0,11.8217,11.8309,11.7849,11.8033,381091.0
2017-03-22 15:10:00,12.84,12.91,12.83,12.89,292569.0,11.8033,11.8677,11.7941,11.8493,292569.0
2017-03-22 15:20:00,12.9,12.91,12.85,12.86,268085.0,11.8585,11.8677,11.8125,11.8217,268085.0
2017-03-22 15:30:00,12.86,12.87,12.81,12.81,436855.0,11.8217,11.8309,11.7758,11.7758,436855.0
2017-03-22 15:40:00,12.81,12.87,12.81,12.85,1000916.0,11.7758,11.8309,11.7758,11.8125,1000916.0
2017-03-22 15:50:00,12.86,12.88,12.83,12.86,1388508.0,11.8217,11.8401,11.7941,11.8217,1388508.0
2017-03-23 09:30:00,12.83,12.97,12.83,12.92,887145.0,11.7941,11.9228,11.7941,11.8769,887145.0
2017-03-23 09:40:00,12.92,12.98,12.79,12.81,1088922.0,11.8769,11.932,11.7574,11.7758,1088922.0
2017-03-23 09:50:00,12.81,12.84,12.78,12.8,405538.0,11.7758,11.8033,11.7482,11.7666,405538.0
2017-03-23 10:00:00,12.81,12.83,12.72,12.73,440115.0,11.7758,11.7941,11.693,11.7022,440115.0
2017-03-23 10:10:00,12.73,12.77,12.72,12.72,262799.0,11.7022,11.739,11.693,11.693,262799.0
2017-03-23 10:20:00,12.73,12.78,12.71,12.71,356112.0,11.7022,11.7482,11.6838,11.6838,356112.0
2017-03-23 10:30:00,12.71,12.74,12.65,12.74,622512.0,11.6838,11.7114,11.6287,11.7114,622512.0
2017-03-23 10:40:00,12.73,12.81,12.73,12.79,339394.0,11.7022,11.7758,11.7022,11.7574,339394.0
2017-03-23 10:50:00,12.79,12.81,12.76,12.77,327178.0,11.7574,11.7758,11.7298,11.739,327178.0
2017-03-23 11:00:00,12.78,12.83,12.77,12.82,306638.0,11.7482,11.7941,11.739,11.7849,306638.0
2017-03-23 11:10:00,12.82,12.83,12.77,12.78,421378.0,11.7849,11.7941,11.739,11.7482,421378.0
2017-03-23 11:20:00,12.78,12.79,12.7,12.72,357684.0,11.7482,11.7574,11.6746,11.693,357684.0
2017-03-23 11:30:00,12.72,12.78,12.71,12.78,220593.0,11.693,11.7482,11.6838,11.7482,220593.0
2017-03-23 11:40:00,12.78,12.78,12.72,12.74,378476.0,11.7482,11.7482,11.693,11.7114,378476.0
2017-03-23 11:50:00,12.74,12.75,12.7,12.71,187237.0,11.7114,11.7206,11.6746,11.6838,187237.0
2017-03-23 12:00:00,12.71,12.76,12.7,12.76,263431.0,11.6838,11.7298,11.6746,11.7298,263431.0
2017-03-23 12:10:00,12.76,12.8,12.74,12.78,215320.0,11.7298,11.7666,11.7114,11.7482,215320.0
2017-03-23 12:20:00,12.78,12.85,12.77,12.85,310802.0,11.7482,11.8125,11.739,11.8125,310802.0
2017-03-23 12:30:00,12.85,12.92,12.84,12.88,272951.0,11.8125,11.8769,11.8033,11.8401,272951.0
2017-03-23 12:40:00,12.88,12.93,12.87,12.88,256140.0,11.8401,11.8861,11.8309,11.8401,256140.0
2017-03-23 12:50:00,12.88,12.92,12.86,12.91,280997.0,11.8401,11.8769,11.8217,11.8677,280997.0
2017-03-23 13:00:00,12.91,12.91,12.81,12.82,325707.0,11.8677,11.8677,11.7758,11.7849,325707.0
2017-03-23 13:10:00,12.82,12.86,12.8,12.86,322534.0,11.7849,11.8217,11.7666,11.8217,322534.0
2017-03-23 13:20:00,12.86,12.89,12.83,12.84,267355.0,11.8217,11.8493,11.7941,11.8033,267355.0
2017-03-23 13:30:00,12.84,12.85,12.8,12.81,351914.0,11.8033,11.8125,11.7666,11.7758,351914.0
2017-03-23 13:40:00,12.81,12.86,12.79,12.85,216623.0,11.7758,11.8217,11.7574,11.8125,216623.0
2017-03-23 13:50:00,12.85,12.87,12.83,12.86,138542.0,11.8125,11.8309,11.7941,11.8217,138542.0
2017-03-23 14:00:00,12.87,12.88,12.83,12.85,163634.0,11.8309,11.8401,11.7941,11.8125,163634.0
2017-03-23 14:10:00,12.86,12.86,12.81,12.82,286734.0,11.8217,11.8217,11.7758,11.7849,286734.0
2017-03-23 14:20:00,12.82,12.83,12.78,12.79,219742.0,11.7849,11.7941,11.7482,11.7574,219742.0
2017-03-23 14:30:00,12.79,12.8,12.75,12.79,334989.0,11.7574,11.7666,11.7206,11.7574,334989.0
2017-03-23 14:40:00,12.79,12.84,12.79,12.83,196443.0,11.7574,11.8033,11.7574,11.7941,196443.0
2017-03-23 14:50:00,12.83,12.87,12.8,12.84,310381.0,11.7941,11.8309,11.7666,11.8033,310381.0
2017-03-23 15:00:00,12.84,12.91,12.83,12.9,341338.0,11.8033,11.8677,11.7941,11.8585,341338.0
2017-03-23 15:10:00,12.9,12.91,12.83,12.84,330419.0,11.8585,11.8677,11.7941,11.8033,330419.0
2017-03-23 15:20:00,12.84,12.88,12.81,12.81,256136.0,11.8033,11.8401,11.7758,11.7758,256136.0
2017-03-23 15:30:00,12.82,12.83,12.75,12.79,1287673.0,11.7849,11.7941,11.7206,11.7574,1287673.0
2017-03-23 15:40:00,12.8,12.85,12.78,12.85,508551.0,11.7666,11.8125,11.7482,11.8125,508551.0
2017-03-23 15:50:00,12.85,12.85,12.82,12.84,941901.0,11.8125,11.8125,11.7849,11.8033,941901.0
2017-03-24 09:30:00,12.81,12.92,12.77,12.86,415897.0,11.7758,11.8769,11.739,11.8217,415897.0
2017-03-24 09:40:00,12.86,12.88,12.83,12.85,174588.0,11.8217,11.8401,11.7941,11.8125,174588.0
2017-03-24 09:50:00,12.85,12.85,12.82,12.84,228747.0,11.8125,11.8125,11.7849,11.8033,228747.0
2017-03-24 10:00:00,12.84,12.91,12.84,12.87,319399.0,11.8033,11.8677,11.8033,11.8309,319399.0
2017-03-24 10:10:00,12.88,12.91,12.84,12.88,215498.0,11.8401,11.8677,11.8033,11.8401,215498.0
2017-03-24 10:20:00,12.88,12.89,12.84,12.86,85676.0,11.8401,11.8493,11.8033,11.8217,85676.0
2017-03-24 10:30:00,12.87,12.88,12.82,12.84,163433.0,11.8309,11.8401,11.7849,11.8033,163433.0
2017-03-24 10:40:00,12.83,12.87,12.83,12.86,159562.0,11.7941,11.8309,11.7941,11.8217,159562.0
2017-03-24 10:50:00,12.86,12.86,12.83,12.83,178277.0,11.8217,11.8217,11.7941,11.7941,178277.0
2017-03-24 11:00:00,12.84,12.85,12.79,12.79,245694.0,11.8033,11.8125,11.7574,11.7574,245694.0
2017-03-24 11:10:00,12.79,12.81,12.78,12.78,114910.0,11.7574,11.7758,11.7482,11.7482,114910.0
2017-03-24 11:20:00,12.78,12.8,12.76,12.78,192008.0,11.7482,11.7666,11.7298,11.7482,192008.0
2017-03-24 11:30:00,12.78,12.86,12.78,12.85,160356.0,11.7482,11.8217,11.7482,11.8125,160356.0
2017-03-24 11:40:00,12.85,12.88,12.84,12.85,131448.0,11.8125,11.8401,11.8033,11.8125,131448.0
2017-03-24 11:50:00,12.86,12.88,12.85,12.87,130129.0,11.8217,11.8401,11.8125,11.8309,130129.0
2017-03-24 12:00:00,12.87,12.93,12.87,12.93,241449.0,11.8309,11.8861,11.8309,11.8861,241449.0
2017-03-24 12:10:00,12.92,12.93,12.85,12.86,283046.0,11.8769,11.8861,11.8125,11.8217,283046.0
2017-03-24 12:20:00,12.85,12.87,12.81,12.85,238828.0,11.8125,11.8309,11.7758,11.8125,238828.0
2017-03-24 12:30:00,12.85,12.86,12.77,12.79,334580.0,11.8125,11.8217,11.739,11.7574,334580.0
2017-03-24 12:40:00,12.8,12.82,12.78,12.79,260218.0,11.7666,11.7849,11.7482,11.7574,260218.0
2017-03-24 12:50:00,12.79,12.81,12.77,12.8,237118.0,11.7574,11.7758,11.739,11.7666,237118.0
2017-03-24 13:00:00,12.81,12.84,12.8,12.81,145225.0,11.7758,11.8033,11.7666,11.7758,145225.0
2017-03-24 13:10:00,12.81,12.84,12.8,12.84,97616.0,11.7758,11.8033,11.7666,11.8033,97616.0
2017-03-24 13:20:00,12.84,12.87,12.83,12.87,131881.0,11.8033,11.8309,11.7941,11.8309,131881.0
2017-03-24 13:30:00,12.86,12.87,12.81,12.82,66087.0,11.8217,11.8309,11.7758,11.7849,66087.0
2017-03-24 13:40:00,12.81,12.83,12.79,12.82,111768.0,11.7758,11.7941,11.7574,11.7849,111768.0
2017-03-24 13:50:00,12.83,12.84,12.8,12.82,196384.0,11.7941,11.8033,11.7666,11.7849,196384.0
2017-03-24 14:00:00,12.83,12.85,12.81,12.81,177436.0,11.7941,11.8125,11.7758,11.7758,177436.0
2017-03-24 14:10:00,12.81,12.82,12.79,12.8,93724.0,11.7758,11.7849,11.7574,11.7666,93724.0
2017-03-24 14:20:00,12.8,12.84,12.79,12.79,244912.0,11.7666,11.8033,11.7574,11.7574,244912.0
2017-03-24 14:30:00,12.8,12.82,12.78,12.79,137014.0,11.7666,11.7849,11.7482,11.7574,137014.0
2017-03-24 14:40:00,12.78,12.79,12.74,12.75,267447.0,11.7482,11.7574,11.7114,11.7206,267447.0
2017-03-24 14:50:00,12.76,12.77,12.73,12.75,270604.0,11.7298,11.739,11.7022,11.7206,270604.0
2017-03-24 15:00:00,12.76,12.77,12.71,12.76,334169.0,11.7298,11.739,11.6838,11.7298,334169.0
2017-03-24 15:10:00,12.77,12.78,12.73,12.76,196770.0,11.739,11.7482,11.7022,11.7298,196770.0
2017-03-24 15:20:00,12.76,12.77,12.74,12.75,205936.0,11.7298,11.739,11.7114,11.7206,205936.0
2017-03-24 15:30:00,12.76,12.83,12.72,12.83,696765.0,11.7298,11.7941,11.693,11.7941,696765.0
2017-03-24 15:40:00,12.83,12.85,12.75,12.79,722682.0,11.7941,11.8125,11.7206,11.7574,722682.0
2017-03-24 15:50:00,12.79,12.82,12.78,12.8,1101864.0,11.7574,11.7849,11.7482,11.7666,1101864.0
2017-03-27 09:30:00,12.24,12.32,12.02,12.17,2653735.0,11.2518,11.3253,11.0495,11.1874,2653735.0
2017-03-27 09:40:00,12.17,12.18,12.05,12.1,1254101.0,11.1874,11.1966,11.0771,11.1231,1254101.0
2017-03-27 09:50:00,12.1,12.17,12.07,12.07,960297.0,11.1231,11.1874,11.0955,11.0955,960297.0
2017-03-27 10:00:00,12.07,12.11,11.93,11.94,2720192.0,11.0955,11.1323,10.9668,10.976,2720192.0
2017-03-27 10:10:00,11.94,11.97,11.91,11.91,1294226.0,10.976,11.0036,10.9484,10.9484,1294226.0
2017-03-27 10:20:00,11.92,12.09,11.91,12.08,871194.0,10.9576,11.1139,10.9484,11.1047,871194.0
2017-03-27 10:30:00,12.08,12.19,12.07,12.17,1298852.0,11.1047,11.2058,11.0955,11.1874,1298852.0
2017-03-27 10:40:00,12.17,12.25,12.16,12.18,1070910.0,11.1874,11.261,11.1782,11.1966,1070910.0
2017-03-27 10:50:00,12.17,12.21,12.13,12.14,707973.0,11.1874,11.2242,11.1507,11.1598,707973.0
2017-03-27 11:00:00,12.13,12.17,12.09,12.12,722358.0,11.1507,11.1874,11.1139,11.1415,722358.0
2017-03-27 11:10:00,12.13,12.16,12.09,12.12,478566.0,11.1507,11.1782,11.1139,11.1415,478566.0
2017-03-27 11:20:00,12.11,12.25,12.11,12.21,853774.0,11.1323,11.261,11.1323,11.2242,853774.0
2017-03-27 11:30:00,12.21,12.23,12.17,12.2,780172.0,11.2242,11.2426,11.1874,11.215,780172.0
2017-03-27 11:40:00,12.2,12.25,12.15,12.15,774470.0,11.215,11.261,11.169,11.169,774470.0
2017-03-27 11:50:00,12.15,12.2,12.14,12.19,534426.0,11.169,11.215,11.1598,11.2058,534426.0
2017-03-27 12:00:00,12.19,12.22,12.17,12.18,310711.0,11.2058,11.2334,11.1874,11.1966,310711.0
2017-03-27 12:10:00,12.18,12.19,12.13,12.18,821026.0,11.1966,11.2058,11.1507,11.1966,821026.0
2017-03-27 12:20:00,12.17,12.23,12.17,12.2,1043616.0,11.1874,11.2426,11.1874,11.215,1043616.0
2017-03-27 12:30:00,12.2,12.2,12.14,12.17,757394.0,11.215,11.215,11.1598,11.1874,757394.0
2017-03-27 12:40:00,12.18,12.21,12.17,12.19,509106.0,11.1966,11.2242,11.1874,11.2058,509106.0
2017-03-27 12:50:00,12.19,12.24,12.16,12.16,718809.0,11.2058,11.2518,11.1782,11.1782,718809.0
2017-03-27 13:00:00,12.16,12.22,12.16,12.22,582227.0,11.1782,11.2334,11.1782,11.2334,582227.0
2017-03-27 13:10:00,12.21,12.22,12.18,12.2,271675.0,11.2242,11.2334,11.1966,11.215,271675.0
2017-03-27 13:20:00,12.2,12.2,12.15,12.16,349730.0,11.215,11.215,11.169,11.1782,349730.0
2017-03-27 13:30:00,12.16,12.19,12.15,12.16,160520.0,11.1782,11.2058,11.169,11.1782,160520.0
2017-03-27 13:40:00,12.16,12.19,12.15,12.17,498197.0,11.1782,11.2058,11.169,11.1874,498197.0
2017-03-27 13:50:00,12.16,12.21,12.15,12.19,266988.0,11.1782,11.2242,11.169,11.2058,266988.0
2017-03-27 14:00:00,12.19,12.21,12.17,12.17,367558.0,11.2058,11.2242,11.1874,11.1874,367558.0
2017-03-27 14:10:00,12.18,12.18,12.13,12.17,380497.0,11.1966,11.1966,11.1507,11.1874,380497.0
2017-03-27 14:20:00,12.17,12.17,12.13,12.14,408845.0,11.1874,11.1874,11.1507,11.1598,408845.0
2017-03-27 14:30:00,12.15,12.17,12.13,12.15,382623.0,11.169,11.1874,11.1507,11.169,382623.0
2017-03-27 14:40:00,12.16,12.2,12.15,12.2,637957.0,11.1782,11.215,11.169,11.215,637957.0
2017-03-27 14:50:00,12.2,12.25,12.19,12.25,776510.0,11.215,11.261,11.2058,11.261,776510.0
2017-03-27 15:00:00,12.25,12.26,12.2,12.22,545566.0,11.261,11.2702,11.215,11.2334,545566.0
2017-03-27 15:10:00,12.21,12.22,12.18,12.22,414364.0,11.2242,11.2334,11.1966,11.2334,414364.0
2017-03-27 15:20:00,12.21,12.23,12.17,12.2,631689.0,11.2242,11.2426,11.1874,11.215,631689.0
2017-03-27 15:30:00,12.21,12.26,12.18,12.25,1337684.0,11.2242,11.2702,11.1966,11.261,1337684.0
2017-03-27 15:40:00,12.25,12.28,12.24,12.26,1252446.0,11.261,11.2885,11.2518,11.2702,1252446.0
2017-03-27 15:50:00,12.26,12.29,12.2,12.22,2904135.0,11.2702,11.2977,11.215,11.2334,2904135.0
2017-03-28 09:30:00,12.21,12.49,12.21,12.48,1954003.0,11.2242,11.4816,11.2242,11.4724,1954003.0
2017-03-28 09:40:00,12.49,12.5,12.36,12.41,1054160.0,11.4816,11.4908,11.3621,11.408,1054160.0
2017-03-28 09:50:00,12.4,12.41,12.28,12.32,997899.0,11.3989,11.408,11.2885,11.3253,997899.0
2017-03-28 10:00:00,12.31,12.35,12.19,12.19,1001665.0,11.3161,11.3529,11.2058,11.2058,1001665.0
2017-03-28 10:10:00,12.2,12.23,12.15,12.21,959249.0,11.215,11.2426,11.169,11.2242,959249.0
2017-03-28 10:20:00,12.21,12.27,12.19,12.27,671852.0,11.2242,11.2793,11.2058,11.2793,671852.0
2017-03-28 10:30:00,12.27,12.31,12.25,12.29,466355.0,11.2793,11.3161,11.261,11.2977,466355.0
2017-03-28 10:40:00,12.3,12.32,12.25,12.3,385830.0,11.3069,11.3253,11.261,11.3069,385830.0
2017-03-28 10:50:00,12.3,12.41,12.28,12.41,987467.0,11.3069,11.408,11.2885,11.408,987467.0
2017-03-28 11:00:00,12.41,12.42,12.34,12.41,611422.0,11.408,11.4172,11.3437,11.408,611422.0
2017-03-28 11:10:00,12.42,12.46,12.39,12.43,560591.0,11.4172,11.454,11.3897,11.4264,560591.0
2017-03-28 11:20:00,12.43,12.47,12.39,12.47,368757.0,11.4264,11.4632,11.3897,11.4632,368757.0
2017-03-28 11:30:00,12.46,12.47,12.38,12.41,334893.0,11.454,11.4632,11.3805,11.408,334893.0
2017-03-28 11:40:00,12.4,12.53,12.4,12.52,475855.0,11.3989,11.5184,11.3989,11.5092,475855.0
2017-03-28 11:50:00,12.52,12.53,12.44,12.45,337151.0,11.5092,11.5184,11.4356,11.4448,337151.0
2017-03-28 12:00:00,12.44,12.52,12.43,12.49,342161.0,11.4356,11.5092,11.4264,11.4816,342161.0
2017-03-28 12:10:00,12.49,12.5,12.44,12.44,255319.0,11.4816,11.4908,11.4356,11.4356,255319.0
2017-03-28 12:20:00,12.45,12.5,12.44,12.48,173958.0,11.4448,11.4908,11.4356,11.4724,173958.0
2017-03-28 12:30:00,12.49,12.53,12.48,12.51,194939.0,11.4816,11.5184,11.4724,11.5,194939.0
2017-03-28 12:40:00,12.52,12.55,12.49,12.54,337614.0,11.5092,11.5367,11.4816,11.5275,337614.0
2017-03-28 12:50:00,12.54,12.55,12.52,12.54,185747.0,11.5275,11.5367,11.5092,11.5275,185747.0
2017-03-28 13:00:00,12.54,12.63,12.53,12.62,484655.0,11.5275,11.6103,11.5184,11.6011,484655.0
2017-03-28 13:10:00,12.62,12.64,12.58,12.6,347066.0,11.6011,11.6195,11.5643,11.5827,347066.0
2017-03-28 13:20:00,12.6,12.62,12.57,12.59,231313.0,11.5827,11.6011,11.5551,11.5735,231313.0
2017-03-28 13:30:00,12.59,12.59,12.54,12.57,191890.0,11.5735,11.5735,11.5275,11.5551,191890.0
2017-03-28 13:40:00,12.57,12.58,12.53,12.55,265020.0,11.5551,11.5643,11.5184,11.5367,265020.0
2017-03-28 13:50:00,12.54,12.6,12.54,12.59,218908.0,11.5275,11.5827,11.5275,11.5735,218908.0
2017-03-28 14:00:00,12.58,12.6,12.56,12.57,186691.0,11.5643,11.5827,11.5459,11.5551,186691.0
2017-03-28 14:10:00,12.57,12.62,12.57,12.61,370816.0,11.5551,11.6011,11.5551,11.5919,370816.0
2017-03-28 14:20:00,12.6,12.64,12.59,12.6,380175.0,11.5827,11.6195,11.5735,11.5827,380175.0
2017-03-28 14:30:00,12.59,12.65,12.59,12.65,307993.0,11.5735,11.6287,11.5735,11.6287,307993.0
2017-03-28 14:40:00,12.65,12.66,12.59,12.6,324997.0,11.6287,11.6379,11.5735,11.5827,324997.0
2017-03-28 14:50:00,12.6,12.61,12.58,12.6,301586.0,11.5827,11.5919,11.5643,11.5827,301586.0
2017-03-28 15:00:00,12.6,12.6,12.55,12.57,326003.0,11.5827,11.5827,11.5367,11.5551,326003.0
2017-03-28 15:10:00,12.57,12.59,12.54,12.54,405754.0,11.5551,11.5735,11.5275,11.5275,405754.0
2017-03-28 15:20:00,12.54,12.57,12.52,12.56,408526.0,11.5275,11.5551,11.5092,11.5459,408526.0
2017-03-28 15:30:00,12.57,12.59,12.54,12.59,470786.0,11.5551,11.5735,11.5275,11.5735,470786.0
2017-03-28 15:40:00,12.59,12.59,12.54,12.57,826287.0,11.5735,11.5735,11.5275,11.5551,826287.0
2017-03-28 15:50:00,12.56,12.6,12.54,12.57,1849001.0,11.5459,11.5827,11.5275,11.5551,1849001.0
2017-03-29 09:30:00,12.52,12.6,12.45,12.52,802879.0,11.5092,11.5827,11.4448,11.5092,802879.0
2017-03-29 09:40:00,12.52,12.62,12.51,12.59,658433.0,11.5092,11.6011,11.5,11.5735,658433.0
2017-03-29 09:50:00,12.59,12.7,12.56,12.68,508095.0,11.5735,11.6746,11.5459,11.6562,508095.0
2017-03-29 10:00:00,12.69,12.69,12.58,12.62,389343.0,11.6654,11.6654,11.5643,11.6011,389343.0
2017-03-29 10:10:00,12.63,12.69,12.62,12.65,668493.0,11.6103,11.6654,11.6011,11.6287,668493.0
2017-03-29 10:20:00,12.66,12.66,12.53,12.58,598696.0,11.6379,11.6379,11.5184,11.5643,598696.0
2017-03-29 10:30:00,12.58,12.68,12.58,12.66,470931.0,11.5643,11.6562,11.5643,11.6379,470931.0
2017-03-29 10:40:00,12.66,12.7,12.62,12.69,674322.0,11.6379,11.6746,11.6011,11.6654,674322.0
2017-03-29 10:50:00,12.69,12.73,12.68,12.71,293922.0,11.6654,11.7022,11.6562,11.6838,293922.0
2017-03-29 11:00:00,12.71,12.74,12.66,12.67,247376.0,11.6838,11.7114,11.6379,11.6471,247376.0
2017-03-29 11:10:00,12.67,12.69,12.62,12.65,214758.0,11.6471,11.6654,11.6011,11.6287,214758.0
2017-03-29 11:20:00,12.65,12.69,12.64,12.68,194980.0,11.6287,11.6654,11.6195,11.6562,194980.0
2017-03-29 11:30:00,12.67,12.68,12.63,12.63,239586.0,11.6471,11.6562,11.6103,11.6103,239586.0
2017-03-29 11:40:00,12.63,12.68,12.62,12.68,235895.0,11.6103,11.6562,11.6011,11.6562,235895.0
2017-03-29 11:50:00,12.68,12.69,12.65,12.69,134249.0,11.6562,11.6654,11.6287,11.6654,134249.0
2017-03-29 12:00:00,12.69,12.74,12.67,12.73,321408.0,11.6654,11.7114,11.6471,11.7022,321408.0
2017-03-29 12:10:00,12.73,12.76,12.72,12.75,176888.0,11.7022,11.7298,11.693,11.7206,176888.0
2017-03-29 12:20:00,12.76,12.78,12.74,12.76,371564.0,11.7298,11.7482,11.7114,11.7298,371564.0
2017-03-29 12:30:00,12.75,12.79,12.74,12.79,184299.0,11.7206,11.7574,11.7114,11.7574,184299.0
2017-03-29 12:40:00,12.78,12.8,12.77,12.79,476051.0,11.7482,11.7666,11.739,11.7574,476051.0
2017-03-29 12:50:00,12.79,12.79,12.74,12.75,281957.0,11.7574,11.7574,11.7114,11.7206,281957.0
2017-03-29 13:00:00,12.75,12.77,12.75,12.77,252090.0,11.7206,11.739,11.7206,11.739,252090.0
2017-03-29 13:10:00,12.77,12.81,12.76,12.78,705724.0,11.739,11.7758,11.7298,11.7482,705724.0
2017-03-29 13:20:00,12.79,12.84,12.78,12.84,344235.0,11.7574,11.8033,11.7482,11.8033,344235.0
2017-03-29 13:30:00,12.84,12.84,12.81,12.82,245197.0,11.8033,11.8033,11.7758,11.7849,245197.0
2017-03-29 13:40:00,12.81,12.83,12.8,12.8,353826.0,11.7758,11.7941,11.7666,11.7666,353826.0
2017-03-29 13:50:00,12.8,12.81,12.77,12.77,290956.0,11.7666,11.7758,11.739,11.739,290956.0
2017-03-29 14:00:00,12.78,12.79,12.74,12.78,259796.0,11.7482,11.7574,11.7114,11.7482,259796.0
2017-03-29 14:10:00,12.78,12.79,12.76,12.76,268445.0,11.7482,11.7574,11.7298,11.7298,268445.0
2017-03-29 14:20:00,12.77,12.8,12.76,12.8,185259.0,11.739,11.7666,11.7298,11.7666,185259.0
2017-03-29 14:30:00,12.79,12.81,12.76,12.79,667991.0,11.7574,11.7758,11.7298,11.7574,667991.0
2017-03-29 14:40:00,12.79,12.82,12.78,12.8,313893.0,11.7574,11.7849,11.7482,11.7666,313893.0
2017-03-29 14:50:00,12.8,12.81,12.78,12.79,153316.0,11.7666,11.7758,11.7482,11.7574,153316.0
2017-03-29 15:00:00,12.78,12.79,12.77,12.78,123692.0,11.7482,11.7574,11.739,11.7482,123692.0
2017-03-29 15:10:00,12.78,12.78,12.76,12.76,213264.0,11.7482,11.7482,11.7298,11.7298,213264.0
2017-03-29 15:20:00,12.77,12.78,12.75,12.75,354269.0,11.739,11.7482,11.7206,11.7206,354269.0
2017-03-29 15:30:00,12.75,12.76,12.72,12.72,335597.0,11.7206,11.7298,11.693,11.693,335597.0
2017-03-29 15:40:00,12.72,12.73,12.71,12.71,372464.0,11.693,11.7022,11.6838,11.6838,372464.0
2017-03-29 15:50:00,12.71,12.74,12.7,12.72,1312620.0,11.6838,11.7114,11.6746,11.693,1312620.0
2017-03-30 09:30:00,12.75,13.15,12.74,13.13,2878605.0,11.7206,12.0883,11.7114,12.0699,2878605.0
2017-03-30 09:40:00,13.13,13.4,13.08,13.28,2707264.0,12.0699,12.3181,12.024,12.2078,2707264.0
2017-03-30 09:50:00,13.28,13.4,13.12,13.25,2209944.0,12.2078,12.3181,12.0607,12.1802,2209944.0
2017-03-30 10:00:00,13.25,13.32,13.17,13.22,1154991.0,12.1802,12.2446,12.1067,12.1526,1154991.0
2017-03-30 10:10:00,13.23,13.39,13.22,13.38,1450172.0,12.1618,12.3089,12.1526,12.2997,1450172.0
2017-03-30 10:20:00,13.38,13.44,13.34,13.43,1278555.0,12.2997,12.3549,12.263,12.3457,1278555.0
2017-03-30 10:30:00,13.44,13.52,13.37,13.5,1952069.0,12.3549,12.4284,12.2905,12.41,1952069.0
2017-03-30 10:40:00,13.5,13.5,13.4,13.41,722781.0,12.41,12.41,12.3181,12.3273,722781.0
2017-03-30 10:50:00,13.42,13.47,13.35,13.47,1084742.0,12.3365,12.3825,12.2722,12.3825,1084742.0
2017-03-30 11:00:00,13.46,13.47,13.4,13.44,407646.0,12.3733,12.3825,12.3181,12.3549,407646.0
2017-03-30 11:10:00,13.44,13.52,13.43,13.51,900797.0,12.3549,12.4284,12.3457,12.4192,900797.0
2017-03-30 11:20:00,13.51,13.53,13.37,13.39,1545290.0,12.4192,12.4376,12.2905,12.3089,1545290.0
2017-03-30 11:30:00,13.39,13.46,13.35,13.36,656435.0,12.3089,12.3733,12.2722,12.2813,656435.0
2017-03-30 11:40:00,13.36,13.39,13.32,13.34,648063.0,12.2813,12.3089,12.2446,12.263,648063.0
2017-03-30 11:50:00,13.34,13.38,13.25,13.37,869846.0,12.263,12.2997,12.1802,12.2905,869846.0
2017-03-30 12:00:00,13.37,13.37,13.24,13.25,443944.0,12.2905,12.2905,12.171,12.1802,443944.0
2017-03-30 12:10:00,13.24,13.3,13.22,13.25,513499.0,12.171,12.2262,12.1526,12.1802,513499.0
2017-03-30 12:20:00,13.25,13.29,13.22,13.26,472896.0,12.1802,12.217,12.1526,12.1894,472896.0
2017-03-30 12:30:00,13.26,13.35,13.23,13.35,430484.0,12.1894,12.2722,12.1618,12.2722,430484.0
2017-03-30 12:40:00,13.35,13.43,13.32,13.4,692071.0,12.2722,12.3457,12.2446,12.3181,692071.0
2017-03-30 12:50:00,13.39,13.4,13.34,13.35,257374.0,12.3089,12.3181,12.263,12.2722,257374.0
2017-03-30 13:00:00,13.36,13.4,13.32,13.38,474028.0,12.2813,12.3181,12.2446,12.2997,474028.0
2017-03-30 13:10:00,13.37,13.38,13.34,13.35,151147.0,12.2905,12.2997,12.263,12.2722,151147.0
2017-03-30 13:20:00,13.35,13.41,13.35,13.38,273064.0,12.2722,12.3273,12.2722,12.2997,273064.0
2017-03-30 13:30:00,13.38,13.39,13.34,13.37,343601.0,12.2997,12.3089,12.263,12.2905,343601.0
2017-03-30 13:40:00,13.37,13.42,13.35,13.41,252384.0,12.2905,12.3365,12.2722,12.3273,252384.0
2017-03-30 13:50:00,13.41,13.42,13.38,13.4,368751.0,12.3273,12.3365,12.2997,12.3181,368751.0
2017-03-30 14:00:00,13.39,13.4,13.37,13.38,275281.0,12.3089,12.3181,12.2905,12.2997,275281.0
2017-03-30 14:10:00,13.39,13.45,13.37,13.45,434263.0,12.3089,12.3641,12.2905,12.3641,434263.0
2017-03-30 14:20:00,13.45,13.5,13.4,13.49,564638.0,12.3641,12.41,12.3181,12.4008,564638.0
2017-03-30 14:30:00,13.49,13.5,13.43,13.46,683526.0,12.4008,12.41,12.3457,12.3733,683526.0
2017-03-30 14:40:00,13.46,13.47,13.42,13.44,427283.0,12.3733,12.3825,12.3365,12.3549,427283.0
2017-03-30 14:50:00,13.44,13.44,13.38,13.4,368460.0,12.3549,12.3549,12.2997,12.3181,368460.0
2017-03-30 15:00:00,13.4,13.41,13.39,13.41,273727.0,12.3181,12.3273,12.3089,12.3273,273727.0
2017-03-30 15:10:00,13.41,13.42,13.4,13.42,202847.0,12.3273,12.3365,12.3181,12.3365,202847.0
2017-03-30 15:20:00,13.42,13.42,13.41,13.41,209242.0,12.3365,12.3365,12.3273,12.3273,209242.0
2017-03-30 15:30:00,13.41,13.42,13.34,13.35,708207.0,12.3273,12.3365,12.263,12.2722,708207.0
2017-03-30 15:40:00,13.35,13.37,13.3,13.32,1262892.0,12.2722,12.2905,12.2262,12.2446,1262892.0
2017-03-30 15:50:00,13.32,13.33,13.28,13.31,1785079.0,12.2446,12.2538,12.2078,12.2354,1785079.0
2017-03-31 09:30:00,13.23,13.47,13.21,13.46,1219797.0,12.1618,12.3825,12.1435,12.3733,1219797.0
2017-03-31 09:40:00,13.46,13.46,13.37,13.4,1014879.0,12.3733,12.3733,12.2905,12.3181,1014879.0
2017-03-31 09:50:00,13.4,13.44,13.38,13.42,545577.0,12.3181,12.3549,12.2997,12.3365,545577.0
2017-03-31 10:00:00,13.41,13.5,13.41,13.49,785817.0,12.3273,12.41,12.3273,12.4008,785817.0
2017-03-31 10:10:00,13.49,13.57,13.48,13.57,1109239.0,12.4008,12.4744,12.3917,12.4744,1109239.0
2017-03-31 10:20:00,13.57,13.58,13.5,13.51,651856.0,12.4744,12.4836,12.41,12.4192,651856.0
2017-03-31 10:30:00,13.51,13.52,13.45,13.49,597060.0,12.4192,12.4284,12.3641,12.4008,597060.0
2017-03-31 10:40:00,13.49,13.5,13.45,13.48,353516.0,12.4008,12.41,12.3641,12.3917,353516.0
2017-03-31 10:50:00,13.48,13.52,13.46,13.49,405835.0,12.3917,12.4284,12.3733,12.4008,405835.0
2017-03-31 11:00:00,13.5,13.5,13.48,13.49,231263.0,12.41,12.41,12.3917,12.4008,231263.0
2017-03-31 11:10:00,13.49,13.54,13.48,13.52,458590.0,12.4008,12.4468,12.3917,12.4284,458590.0
2017-03-31 11:20:00,13.52,13.56,13.5,13.53,334150.0,12.4284,12.4652,12.41,12.4376,334150.0
2017-03-31 11:30:00,13.54,13.57,13.52,13.54,479932.0,12.4468,12.4744,12.4284,12.4468,479932.0
2017-03-31 11:40:00,13.54,13.54,13.5,13.53,331942.0,12.4468,12.4468,12.41,12.4376,331942.0
2017-03-31 11:50:00,13.53,13.56,13.52,13.54,303789.0,12.4376,12.4652,12.4284,12.4468,303789.0
2017-03-31 12:00:00,13.54,13.58,13.53,13.56,234984.0,12.4468,12.4836,12.4376,12.4652,234984.0
2017-03-31 12:10:00,13.56,13.57,13.51,13.52,330955.0,12.4652,12.4744,12.4192,12.4284,330955.0
2017-03-31 12:20:00,13.53,13.56,13.5,13.56,236971.0,12.4376,12.4652,12.41,12.4652,236971.0
2017-03-31 12:30:00,13.56,13.57,13.54,13.56,197762.0,12.4652,12.4744,12.4468,12.4652,197762.0
2017-03-31 12:40:00,13.56,13.58,13.55,13.56,349222.0,12.4652,12.4836,12.456,12.4652,349222.0
2017-03-31 12:50:00,13.56,13.57,13.53,13.54,249878.0,12.4652,12.4744,12.4376,12.4468,249878.0
2017-03-31 13:00:00,13.54,13.58,13.52,13.57,333664.0,12.4468,12.4836,12.4284,12.4744,333664.0
2017-03-31 13:10:00,13.57,13.58,13.56,13.58,112373.0,12.4744,12.4836,12.4652,12.4836,112373.0
2017-03-31 13:20:00,13.58,13.59,13.56,13.59,260864.0,12.4836,12.4928,12.4652,12.4928,260864.0
2017-03-31 13:30:00,13.59,13.59,13.57,13.57,664441.0,12.4928,12.4928,12.4744,12.4744,664441.0
2017-03-31 13:40:00,13.58,13.58,13.54,13.54,210759.0,12.4836,12.4836,12.4468,12.4468,210759.0
2017-03-31 13:50:00,13.54,13.55,13.5,13.51,443746.0,12.4468,12.456,12.41,12.4192,443746.0
2017-03-31 14:00:00,13.52,13.52,13.49,13.5,298844.0,12.4284,12.4284,12.4008,12.41,298844.0
2017-03-31 14:10:00,13.5,13.51,13.44,13.46,583401.0,12.41,12.4192,12.3549,12.3733,583401.0
2017-03-31 14:20:00,13.47,13.53,13.46,13.51,493325.0,12.3825,12.4376,12.3733,12.4192,493325.0
2017-03-31 14:30:00,13.51,13.55,13.49,13.54,374626.0,12.4192,12.456,12.4008,12.4468,374626.0
2017-03-31 14:40:00,13.53,13.54,13.44,13.45,694336.0,12.4376,12.4468,12.3549,12.3641,694336.0
2017-03-31 14:50:00,13.45,13.46,13.42,13.42,499594.0,12.3641,12.3733,12.3365,12.3365,499594.0
2017-03-31 15:00:00,13.42,13.43,13.38,13.41,543213.0,12.3365,12.3457,12.2997,12.3273,543213.0
2017-03-31 15:10:00,13.41,13.45,13.4,13.4,307274.0,12.3273,12.3641,12.3181,12.3181,307274.0
2017-03-31 15:20:00,13.41,13.42,13.39,13.41,365868.0,12.3273,12.3365,12.3089,12.3273,365868.0
2017-03-31 15:30:00,13.4,13.44,13.4,13.42,543070.0,12.3181,12.3549,12.3181,12.3365,543070.0
2017-03-31 15:40:00,13.42,13.44,13.37,13.39,791814.0,12.3365,12.3549,12.2905,12.3089,791814.0
2017-03-31 15:50:00,13.38,13.4,13.36,13.36,1760579.0,12.2997,12.3181,12.2813,12.2813,1760579.0
2017-04-03 09:30:00,13.52,13.53,13.43,13.5,1026862.0,12.4284,12.4376,12.3457,12.41,1026862.0
2017-04-03 09:40:00,13.48,13.49,13.29,13.3,920964.0,12.3917,12.4008,12.217,12.2262,920964.0
2017-04-03 09:50:00,13.29,13.36,13.19,13.22,1450211.0,12.217,12.2813,12.1251,12.1526,1450211.0
2017-04-03 10:00:00,13.22,13.23,13.11,13.21,1247292.0,12.1526,12.1618,12.0515,12.1435,1247292.0
2017-04-03 10:10:00,13.2,13.28,13.17,13.24,534141.0,12.1343,12.2078,12.1067,12.171,534141.0
2017-04-03 10:20:00,13.25,13.29,13.23,13.24,332299.0,12.1802,12.217,12.1618,12.171,332299.0
2017-04-03 10:30:00,13.25,13.27,13.22,13.23,181137.0,12.1802,12.1986,12.1526,12.1618,181137.0
2017-04-03 10:40:00,13.24,13.24,13.18,13.19,294203.0,12.171,12.171,12.1159,12.1251,294203.0
2017-04-03 10:50:00,13.18,13.18,13.05,13.05,518253.0,12.1159,12.1159,11.9964,11.9964,518253.0
2017-04-03 11:00:00,13.06,13.09,13.01,13.04,455622.0,12.0056,12.0331,11.9596,11.9872,455622.0
2017-04-03 11:10:00,13.04,13.14,13.04,13.11,424340.0,11.9872,12.0791,11.9872,12.0515,424340.0
2017-04-03 11:20:00,13.11,13.11,13.07,13.08,343574.0,12.0515,12.0515,12.0148,12.024,343574.0
2017-04-03 11:30:00,13.07,13.11,13.04,13.09,352446.0,12.0148,12.0515,11.9872,12.0331,352446.0
2017-04-03 11:40:00,13.08,13.09,13.03,13.04,403704.0,12.024,12.0331,11.978,11.9872,403704.0
2017-04-03 11:50:00,13.04,13.13,13.03,13.12,351051.0,11.9872,12.0699,11.978,12.0607,351051.0
2017-04-03 12:00:00,13.11,13.12,13.07,13.1,224471.0,12.0515,12.0607,12.0148,12.0423,224471.0
2017-04-03 12:10:00,13.1,13.14,13.1,13.13,241427.0,12.0423,12.0791,12.0423,12.0699,241427.0
2017-04-03 12:20:00,13.12,13.14,13.11,13.14,143940.0,12.0607,12.0791,12.0515,12.0791,143940.0
2017-04-03 12:30:00,13.14,13.15,13.1,13.1,224665.0,12.0791,12.0883,12.0423,12.0423,224665.0
2017-04-03 12:40:00,13.11,13.12,13.08,13.1,235775.0,12.0515,12.0607,12.024,12.0423,235775.0
2017-04-03 12:50:00,13.1,13.1,13.07,13.09,171289.0,12.0423,12.0423,12.0148,12.0331,171289.0
2017-04-03 13:00:00,13.09,13.1,13.08,13.1,141602.0,12.0331,12.0423,12.024,12.0423,141602.0
2017-04-03 13:10:00,13.09,13.13,13.09,13.13,297799.0,12.0331,12.0699,12.0331,12.0699,297799.0
2017-04-03 13:20:00,13.12,13.13,13.1,13.12,147875.0,12.0607,12.0699,12.0423,12.0607,147875.0
2017-04-03 13:30:00,13.12,13.12,13.07,13.07,477139.0,12.0607,12.0607,12.0148,12.0148,477139.0
2017-04-03 13:40:00,13.08,13.08,13.02,13.04,406423.0,12.024,12.024,11.9688,11.9872,406423.0
2017-04-03 13:50:00,13.04,13.06,13.02,13.06,440233.0,11.9872,12.0056,11.9688,12.0056,440233.0
2017-04-03 14:00:00,13.06,13.07,13.03,13.06,209854.0,12.0056,12.0148,11.978,12.0056,209854.0
2017-04-03 14:10:00,13.07,13.09,13.05,13.08,293246.0,12.0148,12.0331,11.9964,12.024,293246.0
2017-04-03 14:20:00,13.08,13.08,13.06,13.07,144798.0,12.024,12.024,12.0056,12.0148,144798.0
2017-04-03 14:30:00,13.07,13.12,13.06,13.12,209067.0,12.0148,12.0607,12.0056,12.0607,209067.0
2017-04-03 14:40:00,13.12,13.19,13.11,13.19,423929.0,12.0607,12.1251,12.0515,12.1251,423929.0
2017-04-03 14:50:00,13.19,13.21,13.16,13.2,264555.0,12.1251,12.1435,12.0975,12.1343,264555.0
2017-04-03 15:00:00,13.19,13.22,13.15,13.17,494372.0,12.1251,12.1526,12.0883,12.1067,494372.0
2017-04-03 15:10:00,13.18,13.2,13.17,13.19,214125.0,12.1159,12.1343,12.1067,12.1251,214125.0
2017-04-03 15:20:00,13.19,13.22,13.18,13.22,339798.0,12.1251,12.1526,12.1159,12.1526,339798.0
2017-04-03 15:30:00,13.22,13.29,13.2,13.29,598364.0,12.1526,12.217,12.1343,12.217,598364.0
2017-04-03 15:40:00,13.29,13.29,13.26,13.29,593846.0,12.217,12.217,12.1894,12.217,593846.0
2017-04-03 15:50:00,13.28,13.29,13.24,13.25,1496323.0,12.2078,12.217,12.171,12.1802,1496323.0
2017-04-04 09:30:00,13.56,13.56,13.33,13.38,1823123.0,12.4652,12.4652,12.2538,12.2997,1823123.0
2017-04-04 09:40:00,13.38,13.58,13.36,13.5,1659903.0,12.2997,12.4836,12.2813,12.41,1659903.0
2017-04-04 09:50:00,13.5,13.57,13.46,13.47,663528.0,12.41,12.4744,12.3733,12.3825,663528.0
2017-04-04 10:00:00,13.48,13.49,13.39,13.43,512330.0,12.3917,12.4008,12.3089,12.3457,512330.0
2017-04-04 10:10:00,13.42,13.44,13.37,13.41,710029.0,12.3365,12.3549,12.2905,12.3273,710029.0
2017-04-04 10:20:00,13.4,13.42,13.32,13.33,514093.0,12.3181,12.3365,12.2446,12.2538,514093.0
2017-04-04 10:30:00,13.33,13.42,13.31,13.39,588427.0,12.2538,12.3365,12.2354,12.3089,588427.0
2017-04-04 10:40:00,13.4,13.42,13.34,13.36,593972.0,12.3181,12.3365,12.263,12.2813,593972.0
2017-04-04 10:50:00,13.36,13.42,13.35,13.4,340669.0,12.2813,12.3365,12.2722,12.3181,340669.0
2017-04-04 11:00:00,13.39,13.47,13.39,13.45,498617.0,12.3089,12.3825,12.3089,12.3641,498617.0
2017-04-04 11:10:00,13.45,13.55,13.42,13.54,629563.0,12.3641,12.456,12.3365,12.4468,629563.0
2017-04-04 11:20:00,13.54,13.58,13.52,13.56,543371.0,12.4468,12.4836,12.4284,12.4652,543371.0
2017-04-04 11:30:00,13.56,13.56,13.52,13.54,482355.0,12.4652,12.4652,12.4284,12.4468,482355.0
2017-04-04 11:40:00,13.54,13.58,13.53,13.58,928282.0,12.4468,12.4836,12.4376,12.4836,928282.0
2017-04-04 11:50:00,13.57,13.59,13.51,13.54,788476.0,12.4744,12.4928,12.4192,12.4468,788476.0
2017-04-04 12:00:00,13.54,13.59,13.53,13.57,353955.0,12.4468,12.4928,12.4376,12.4744,353955.0
2017-04-04 12:10:00,13.57,13.63,13.55,13.62,434634.0,12.4744,12.5295,12.456,12.5204,434634.0
2017-04-04 12:20:00,13.62,13.63,13.51,13.53,547265.0,12.5204,12.5295,12.4192,12.4376,547265.0
2017-04-04 12:30:00,13.52,13.53,13.48,13.5,368630.0,12.4284,12.4376,12.3917,12.41,368630.0
2017-04-04 12:40:00,13.5,13.5,13.48,13.49,91606.0,12.41,12.41,12.3917,12.4008,91606.0
2017-04-04 12:50:00,13.5,13.5,13.48,13.5,101717.0,12.41,12.41,12.3917,12.41,101717.0
2017-04-04 13:00:00,13.5,13.5,13.48,13.5,81362.0,12.41,12.41,12.3917,12.41,81362.0
2017-04-04 13:10:00,13.5,13.54,13.49,13.53,352338.0,12.41,12.4468,12.4008,12.4376,352338.0
2017-04-04 13:20:00,13.53,13.53,13.51,13.52,134727.0,12.4376,12.4376,12.4192,12.4284,134727.0
2017-04-04 13:30:00,13.52,13.53,13.51,13.52,141948.0,12.4284,12.4376,12.4192,12.4284,141948.0
2017-04-04 13:40:00,13.51,13.52,13.49,13.5,202488.0,12.4192,12.4284,12.4008,12.41,202488.0
2017-04-04 13:50:00,13.5,13.5,13.48,13.5,157319.0,12.41,12.41,12.3917,12.41,157319.0
2017-04-04 14:00:00,13.5,13.55,13.49,13.55,216805.0,12.41,12.456,12.4008,12.456,216805.0
2017-04-04 14:10:00,13.54,13.57,13.54,13.57,194088.0,12.4468,12.4744,12.4468,12.4744,194088.0
2017-04-04 14:20:00,13.57,13.57,13.51,13.51,290548.0,12.4744,12.4744,12.4192,12.4192,290548.0
2017-04-04 14:30:00,13.52,13.53,13.49,13.5,250165.0,12.4284,12.4376,12.4008,12.41,250165.0
2017-04-04 14:40:00,13.49,13.53,13.49,13.53,241756.0,12.4008,12.4376,12.4008,12.4376,241756.0
2017-04-04 14:50:00,13.53,13.54,13.51,13.54,306182.0,12.4376,12.4468,12.4192,12.4468,306182.0
2017-04-04 15:00:00,13.54,13.56,13.53,13.56,236227.0,12.4468,12.4652,12.4376,12.4652,236227.0
2017-04-04 15:10:00,13.56,13.56,13.52,13.54,256839.0,12.4652,12.4652,12.4284,12.4468,256839.0
2017-04-04 15:20:00,13.55,13.55,13.53,13.54,180543.0,12.456,12.456,12.4376,12.4468,180543.0
2017-04-04 15:30:00,13.54,13.56,13.53,13.54,533235.0,12.4468,12.4652,12.4376,12.4468,533235.0
2017-04-04 15:40:00,13.54,13.56,13.5,13.55,630858.0,12.4468,12.4652,12.41,12.456,630858.0
2017-04-04 15:50:00,13.56,13.56,13.5,13.53,1404168.0,12.4652,12.4652,12.41,12.4376,1404168.0
2017-04-05 09:30:00,13.73,13.8,13.65,13.67,1239120.0,12.6215,12.6858,12.5479,12.5663,1239120.0
2017-04-05 09:40:00,13.67,13.78,13.62,13.78,995508.0,12.5663,12.6674,12.5204,12.6674,995508.0
2017-04-05 09:50:00,13.78,13.8,13.73,13.79,628634.0,12.6674,12.6858,12.6215,12.6766,628634.0
2017-04-05 10:00:00,13.79,13.83,13.75,13.81,590405.0,12.6766,12.7134,12.6399,12.695,590405.0
2017-04-05 10:10:00,13.81,13.83,13.69,13.7,791847.0,12.695,12.7134,12.5847,12.5939,791847.0
2017-04-05 10:20:00,13.7,13.77,13.69,13.77,396603.0,12.5939,12.6582,12.5847,12.6582,396603.0
2017-04-05 10:30:00,13.76,13.77,13.62,13.65,702272.0,12.649,12.6582,12.5204,12.5479,702272.0
2017-04-05 10:40:00,13.65,13.71,13.64,13.64,337743.0,12.5479,12.6031,12.5387,12.5387,337743.0
2017-04-05 10:50:00,13.64,13.72,13.63,13.7,362546.0,12.5387,12.6123,12.5295,12.5939,362546.0
2017-04-05 11:00:00,13.7,13.72,13.61,13.62,461421.0,12.5939,12.6123,12.5112,12.5204,461421.0
2017-04-05 11:10:00,13.62,13.65,13.59,13.61,399431.0,12.5204,12.5479,12.4928,12.5112,399431.0
2017-04-05 11:20:00,13.62,13.62,13.57,13.61,440322.0,12.5204,12.5204,12.4744,12.5112,440322.0
2017-04-05 11:30:00,13.61,13.65,13.57,13.63,267443.0,12.5112,12.5479,12.4744,12.5295,267443.0
2017-04-05 11:40:00,13.63,13.7,13.63,13.68,214121.0,12.5295,12.5939,12.5295,12.5755,214121.0
2017-04-05 11:50:00,13.68,13.7,13.67,13.69,110800.0,12.5755,12.5939,12.5663,12.5847,110800.0
2017-04-05 12:00:00,13.7,13.72,13.67,13.68,247694.0,12.5939,12.6123,12.5663,12.5755,247694.0
2017-04-05 12:10:00,13.68,13.71,13.66,13.69,212554.0,12.5755,12.6031,12.5571,12.5847,212554.0
2017-04-05 12:20:00,13.69,13.74,13.67,13.73,427100.0,12.5847,12.6307,12.5663,12.6215,427100.0
2017-04-05 12:30:00,13.73,13.75,13.71,13.72,265871.0,12.6215,12.6399,12.6031,12.6123,265871.0
2017-04-05 12:40:00,13.73,13.73,13.68,13.7,187300.0,12.6215,12.6215,12.5755,12.5939,187300.0
2017-04-05 12:50:00,13.7,13.72,13.69,13.71,145501.0,12.5939,12.6123,12.5847,12.6031,145501.0
2017-04-05 13:00:00,13.71,13.75,13.7,13.73,202710.0,12.6031,12.6399,12.5939,12.6215,202710.0
2017-04-05 13:10:00,13.73,13.73,13.68,13.68,101905.0,12.6215,12.6215,12.5755,12.5755,101905.0
2017-04-05 13:20:00,13.69,13.7,13.65,13.7,190039.0,12.5847,12.5939,12.5479,12.5939,190039.0
2017-04-05 13:30:00,13.7,13.72,13.68,13.69,136229.0,12.5939,12.6123,12.5755,12.5847,136229.0
2017-04-05 13:40:00,13.7,13.74,13.69,13.73,201385.0,12.5939,12.6307,12.5847,12.6215,201385.0
2017-04-05 13:50:00,13.73,13.75,13.72,13.75,222190.0,12.6215,12.6399,12.6123,12.6399,222190.0
2017-04-05 14:00:00,13.74,13.74,13.67,13.68,326035.0,12.6307,12.6307,12.5663,12.5755,326035.0
2017-04-05 14:10:00,13.68,13.7,13.62,13.65,258577.0,12.5755,12.5939,12.5204,12.5479,258577.0
2017-04-05 14:20:00,13.64,13.68,13.63,13.67,252439.0,12.5387,12.5755,12.5295,12.5663,252439.0
2017-04-05 14:30:00,13.66,13.68,13.61,13.61,253079.0,12.5571,12.5755,12.5112,12.5112,253079.0
2017-04-05 14:40:00,13.61,13.65,13.61,13.63,343704.0,12.5112,12.5479,12.5112,12.5295,343704.0
2017-04-05 14:50:00,13.63,13.63,13.58,13.61,221852.0,12.5295,12.5295,12.4836,12.5112,221852.0
2017-04-05 15:00:00,13.61,13.64,13.59,13.62,352681.0,12.5112,12.5387,12.4928,12.5204,352681.0
2017-04-05 15:10:00,13.63,13.63,13.56,13.57,373644.0,12.5295,12.5295,12.4652,12.4744,373644.0
2017-04-05 15:20:00,13.58,13.58,13.43,13.46,1223602.0,12.4836,12.4836,12.3457,12.3733,1223602.0
2017-04-05 15:30:00,13.46,13.47,13.37,13.45,1073833.0,12.3733,12.3825,12.2905,12.3641,1073833.0
2017-04-05 15:40:00,13.45,13.46,13.42,13.44,655902.0,12.3641,12.3733,12.3365,12.3549,655902.0
2017-04-05 15:50:00,13.43,13.5,13.43,13.45,1451527.0,12.3457,12.41,12.3457,12.3641,1451527.0
2017-04-06 09:30:00,13.53,13.54,13.39,13.46,811499.0,12.4376,12.4468,12.3089,12.3733,811499.0
2017-04-06 09:40:00,13.45,13.5,13.41,13.42,345935.0,12.3641,12.41,12.3273,12.3365,345935.0
2017-04-06 09:50:00,13.43,13.46,13.35,13.45,573493.0,12.3457,12.3733,12.2722,12.3641,573493.0
2017-04-06 10:00:00,13.45,13.61,13.44,13.56,447774.0,12.3641,12.5112,12.3549,12.4652,447774.0
2017-04-06 10:10:00,13.56,13.57,13.52,13.54,264660.0,12.4652,12.4744,12.4284,12.4468,264660.0
2017-04-06 10:20:00,13.55,13.59,13.53,13.58,325956.0,12.456,12.4928,12.4376,12.4836,325956.0
2017-04-06 10:30:00,13.58,13.64,13.58,13.6,329902.0,12.4836,12.5387,12.4836,12.502,329902.0
2017-04-06 10:40:00,13.61,13.61,13.54,13.6,323542.0,12.5112,12.5112,12.4468,12.502,323542.0
2017-04-06 10:50:00,13.6,13.61,13.54,13.55,185422.0,12.502,12.5112,12.4468,12.456,185422.0
2017-04-06 11:00:00,13.55,13.59,13.53,13.59,213139.0,12.456,12.4928,12.4376,12.4928,213139.0
2017-04-06 11:10:00,13.59,13.61,13.57,13.58,255549.0,12.4928,12.5112,12.4744,12.4836,255549.0
2017-04-06 11:20:00,13.59,13.6,13.55,13.55,191486.0,12.4928,12.502,12.456,12.456,191486.0
2017-04-06 11:30:00,13.55,13.57,13.52,13.52,254781.0,12.456,12.4744,12.4284,12.4284,254781.0
2017-04-06 11:40:00,13.53,13.58,13.52,13.57,281967.0,12.4376,12.4836,12.4284,12.4744,281967.0
2017-04-06 11:50:00,13.57,13.59,13.55,13.58,145818.0,12.4744,12.4928,12.456,12.4836,145818.0
2017-04-06 12:00:00,13.58,13.64,13.57,13.62,197095.0,12.4836,12.5387,12.4744,12.5204,197095.0
2017-04-06 12:10:00,13.63,13.64,13.62,13.63,97575.0,12.5295,12.5387,12.5204,12.5295,97575.0
2017-04-06 12:20:00,13.63,13.64,13.62,13.64,76911.0,12.5295,12.5387,12.5204,12.5387,76911.0
2017-04-06 12:30:00,13.64,13.65,13.6,13.62,174246.0,12.5387,12.5479,12.502,12.5204,174246.0
2017-04-06 12:40:00,13.61,13.63,13.59,13.63,142508.0,12.5112,12.5295,12.4928,12.5295,142508.0
2017-04-06 12:50:00,13.63,13.68,13.62,13.67,254463.0,12.5295,12.5755,12.5204,12.5663,254463.0
2017-04-06 13:00:00,13.67,13.67,13.64,13.66,141253.0,12.5663,12.5663,12.5387,12.5571,141253.0
2017-04-06 13:10:00,13.66,13.71,13.66,13.71,314813.0,12.5571,12.6031,12.5571,12.6031,314813.0
2017-04-06 13:20:00,13.71,13.71,13.68,13.69,186776.0,12.6031,12.6031,12.5755,12.5847,186776.0
2017-04-06 13:30:00,13.69,13.72,13.68,13.71,149917.0,12.5847,12.6123,12.5755,12.6031,149917.0
2017-04-06 13:40:00,13.7,13.71,13.66,13.67,173093.0,12.5939,12.6031,12.5571,12.5663,173093.0
2017-04-06 13:50:00,13.67,13.69,13.65,13.68,156412.0,12.5663,12.5847,12.5479,12.5755,156412.0
2017-04-06 14:00:00,13.68,13.69,13.64,13.67,137689.0,12.5755,12.5847,12.5387,12.5663,137689.0
2017-04-06 14:10:00,13.67,13.67,13.6,13.61,271549.0,12.5663,12.5663,12.502,12.5112,271549.0
2017-04-06 14:20:00,13.61,13.63,13.58,13.59,222593.0,12.5112,12.5295,12.4836,12.4928,222593.0
2017-04-06 14:30:00,13.58,13.59,13.56,13.58,218797.0,12.4836,12.4928,12.4652,12.4836,218797.0
2017-04-06 14:40:00,13.59,13.59,13.54,13.56,241130.0,12.4928,12.4928,12.4468,12.4652,241130.0
2017-04-06 14:50:00,13.56,13.57,13.48,13.48,430603.0,12.4652,12.4744,12.3917,12.3917,430603.0
2017-04-06 15:00:00,13.48,13.5,13.44,13.5,601291.0,12.3917,12.41,12.3549,12.41,601291.0
2017-04-06 15:10:00,13.5,13.54,13.49,13.54,179579.0,12.41,12.4468,12.4008,12.4468,179579.0
2017-04-06 15:20:00,13.54,13.55,13.5,13.51,290579.0,12.4468,12.456,12.41,12.4192,290579.0
2017-04-06 15:30:00,13.52,13.55,13.48,13.54,311492.0,12.4284,12.456,12.3917,12.4468,311492.0
2017-04-06 15:40:00,13.54,13.55,13.52,13.54,398386.0,12.4468,12.456,12.4284,12.4468,398386.0
2017-04-06 15:50:00,13.54,13.57,13.52,13.55,958770.0,12.4468,12.4744,12.4284,12.456,958770.0
2017-04-07 09:30:00,13.41,13.45,13.32,13.42,838017.0,12.3273,12.3641,12.2446,12.3365,838017.0
2017-04-07 09:40:00,13.42,13.43,13.34,13.37,388111.0,12.3365,12.3457,12.263,12.2905,388111.0
2017-04-07 09:50:00,13.37,13.42,13.29,13.31,476270.0,12.2905,12.3365,12.217,12.2354,476270.0
2017-04-07 10:00:00,13.31,13.44,13.28,13.43,334342.0,12.2354,12.3549,12.2078,12.3457,334342.0
2017-04-07 10:10:00,13.44,13.5,13.43,13.46,358947.0,12.3549,12.41,12.3457,12.3733,358947.0
2017-04-07 10:20:00,13.47,13.52,13.43,13.44,284093.0,12.3825,12.4284,12.3457,12.3549,284093.0
2017-04-07 10:30:00,13.44,13.5,13.41,13.5,298905.0,12.3549,12.41,12.3273,12.41,298905.0
2017-04-07 10:40:00,13.5,13.5,13.44,13.46,246831.0,12.41,12.41,12.3549,12.3733,246831.0
2017-04-07 10:50:00,13.46,13.48,13.43,13.46,137567.0,12.3733,12.3917,12.3457,12.3733,137567.0
2017-04-07 11:00:00,13.46,13.48,13.43,13.45,175744.0,12.3733,12.3917,12.3457,12.3641,175744.0
2017-04-07 11:10:00,13.44,13.47,13.43,13.46,116848.0,12.3549,12.3825,12.3457,12.3733,116848.0
2017-04-07 11:20:00,13.45,13.52,13.44,13.52,280810.0,12.3641,12.4284,12.3549,12.4284,280810.0
2017-04-07 11:30:00,13.51,13.51,13.45,13.47,165586.0,12.4192,12.4192,12.3641,12.3825,165586.0
2017-04-07 11:40:00,13.47,13.49,13.45,13.47,163249.0,12.3825,12.4008,12.3641,12.3825,163249.0
2017-04-07 11:50:00,13.48,13.52,13.47,13.51,122830.0,12.3917,12.4284,12.3825,12.4192,122830.0
2017-04-07 12:00:00,13.51,13.57,13.51,13.53,296236.0,12.4192,12.4744,12.4192,12.4376,296236.0
2017-04-07 12:10:00,13.54,13.54,13.5,13.51,147483.0,12.4468,12.4468,12.41,12.4192,147483.0
2017-04-07 12:20:00,13.51,13.53,13.49,13.53,180992.0,12.4192,12.4376,12.4008,12.4376,180992.0
2017-04-07 12:30:00,13.53,13.56,13.52,13.53,216863.0,12.4376,12.4652,12.4284,12.4376,216863.0
2017-04-07 12:40:00,13.53,13.55,13.52,13.54,195095.0,12.4376,12.456,12.4284,12.4468,195095.0
2017-04-07 12:50:00,13.54,13.55,13.5,13.5,165454.0,12.4468,12.456,12.41,12.41,165454.0
2017-04-07 13:00:00,13.5,13.51,13.46,13.49,185243.0,12.41,12.4192,12.3733,12.4008,185243.0
2017-04-07 13:10:00,13.49,13.5,13.47,13.47,141588.0,12.4008,12.41,12.3825,12.3825,141588.0
2017-04-07 13:20:00,13.47,13.5,13.44,13.48,171769.0,12.3825,12.41,12.3549,12.3917,171769.0
2017-04-07 13:30:00,13.48,13.51,13.45,13.46,367610.0,12.3917,12.4192,12.3641,12.3733,367610.0
2017-04-07 13:40:00,13.46,13.49,13.42,13.47,281698.0,12.3733,12.4008,12.3365,12.3825,281698.0
2017-04-07 13:50:00,13.46,13.48,13.43,13.44,185371.0,12.3733,12.3917,12.3457,12.3549,185371.0
2017-04-07 14:00:00,13.44,13.47,13.42,13.43,273635.0,12.3549,12.3825,12.3365,12.3457,273635.0
2017-04-07 14:10:00,13.44,13.45,13.42,13.43,228247.0,12.3549,12.3641,12.3365,12.3457,228247.0
2017-04-07 14:20:00,13.43,13.43,13.4,13.42,288676.0,12.3457,12.3457,12.3181,12.3365,288676.0
2017-04-07 14:30:00,13.41,13.42,13.36,13.38,323596.0,12.3273,12.3365,12.2813,12.2997,323596.0
2017-04-07 14:40:00,13.38,13.38,13.32,13.36,345912.0,12.2997,12.2997,12.2446,12.2813,345912.0
2017-04-07 14:50:00,13.35,13.37,13.34,13.36,236615.0,12.2722,12.2905,12.263,12.2813,236615.0
2017-04-07 15:00:00,13.36,13.39,13.35,13.37,256289.0,12.2813,12.3089,12.2722,12.2905,256289.0
2017-04-07 15:10:00,13.38,13.4,13.37,13.38,166613.0,12.2997,12.3181,12.2905,12.2997,166613.0
2017-04-07 15:20:00,13.38,13.41,13.34,13.34,372733.0,12.2997,12.3273,12.263,12.263,372733.0
2017-04-07 15:30:00,13.35,13.36,13.34,13.36,591916.0,12.2722,12.2813,12.263,12.2813,591916.0
2017-04-07 15:40:00,13.36,13.36,13.33,13.33,710271.0,12.2813,12.2813,12.2538,12.2538,710271.0
2017-04-07 15:50:00,13.33,13.37,13.29,13.37,2224230.0,12.2538,12.2905,12.217,12.2905,2224230.0
2017-04-10 09:30:00,13.35,13.45,13.35,13.38,746333.0,12.2722,12.3641,12.2722,12.2997,746333.0
2017-04-10 09:40:00,13.38,13.4,13.34,13.37,350110.0,12.2997,12.3181,12.263,12.2905,350110.0
2017-04-10 09:50:00,13.38,13.5,13.36,13.48,387942.0,12.2997,12.41,12.2813,12.3917,387942.0
2017-04-10 10:00:00,13.48,13.5,13.45,13.48,305618.0,12.3917,12.41,12.3641,12.3917,305618.0
2017-04-10 10:10:00,13.48,13.49,13.43,13.44,198502.0,12.3917,12.4008,12.3457,12.3549,198502.0
2017-04-10 10:20:00,13.44,13.47,13.42,13.43,186122.0,12.3549,12.3825,12.3365,12.3457,186122.0
2017-04-10 10:30:00,13.43,13.47,13.42,13.45,158921.0,12.3457,12.3825,12.3365,12.3641,158921.0
2017-04-10 10:40:00,13.44,13.46,13.41,13.45,298014.0,12.3549,12.3733,12.3273,12.3641,298014.0
2017-04-10 10:50:00,13.45,13.47,13.44,13.44,98331.0,12.3641,12.3825,12.3549,12.3549,98331.0
2017-04-10 11:00:00,13.45,13.47,13.44,13.46,112463.0,12.3641,12.3825,12.3549,12.3733,112463.0
2017-04-10 11:10:00,13.46,13.47,13.44,13.47,56998.0,12.3733,12.3825,12.3549,12.3825,56998.0
2017-04-10 11:20:00,13.47,13.49,13.46,13.48,159761.0,12.3825,12.4008,12.3733,12.3917,159761.0
2017-04-10 11:30:00,13.48,13.49,13.42,13.42,454379.0,12.3917,12.4008,12.3365,12.3365,454379.0
2017-04-10 11:40:00,13.43,13.46,13.4,13.46,196905.0,12.3457,12.3733,12.3181,12.3733,196905.0
2017-04-10 11:50:00,13.46,13.48,13.43,13.48,177239.0,12.3733,12.3917,12.3457,12.3917,177239.0
2017-04-10 12:00:00,13.48,13.52,13.47,13.49,402244.0,12.3917,12.4284,12.3825,12.4008,402244.0
2017-04-10 12:10:00,13.49,13.49,13.4,13.43,201581.0,12.4008,12.4008,12.3181,12.3457,201581.0
2017-04-10 12:20:00,13.43,13.44,13.4,13.44,102216.0,12.3457,12.3549,12.3181,12.3549,102216.0
2017-04-10 12:30:00,13.44,13.47,13.42,13.46,215191.0,12.3549,12.3825,12.3365,12.3733,215191.0
2017-04-10 12:40:00,13.46,13.48,13.45,13.48,175210.0,12.3733,12.3917,12.3641,12.3917,175210.0
2017-04-10 12:50:00,13.48,13.52,13.48,13.52,235881.0,12.3917,12.4284,12.3917,12.4284,235881.0
2017-04-10 13:00:00,13.51,13.54,13.51,13.53,189221.0,12.4192,12.4468,12.4192,12.4376,189221.0
2017-04-10 13:10:00,13.53,13.53,13.5,13.5,112487.0,12.4376,12.4376,12.41,12.41,112487.0
2017-04-10 13:20:00,13.5,13.53,13.49,13.5,134473.0,12.41,12.4376,12.4008,12.41,134473.0
2017-04-10 13:30:00,13.5,13.57,13.49,13.56,299845.0,12.41,12.4744,12.4008,12.4652,299845.0
2017-04-10 13:40:00,13.56,13.56,13.53,13.54,122122.0,12.4652,12.4652,12.4376,12.4468,122122.0
2017-04-10 13:50:00,13.54,13.54,13.53,13.54,73477.0,12.4468,12.4468,12.4376,12.4468,73477.0
2017-04-10 14:00:00,13.54,13.55,13.53,13.54,151231.0,12.4468,12.456,12.4376,12.4468,151231.0
2017-04-10 14:10:00,13.53,13.57,13.53,13.56,228680.0,12.4376,12.4744,12.4376,12.4652,228680.0
2017-04-10 14:20:00,13.56,13.59,13.55,13.56,233611.0,12.4652,12.4928,12.456,12.4652,233611.0
2017-04-10 14:30:00,13.57,13.57,13.55,13.56,141563.0,12.4744,12.4744,12.456,12.4652,141563.0
2017-04-10 14:40:00,13.56,13.59,13.54,13.59,302067.0,12.4652,12.4928,12.4468,12.4928,302067.0
2017-04-10 14:50:00,13.59,13.62,13.58,13.61,193757.0,12.4928,12.5204,12.4836,12.5112,193757.0
2017-04-10 15:00:00,13.61,13.61,13.58,13.58,138159.0,12.5112,12.5112,12.4836,12.4836,138159.0
2017-04-10 15:10:00,13.58,13.59,13.56,13.57,164400.0,12.4836,12.4928,12.4652,12.4744,164400.0
2017-04-10 15:20:00,13.57,13.58,13.54,13.54,208193.0,12.4744,12.4836,12.4468,12.4468,208193.0
2017-04-10 15:30:00,13.54,13.55,13.53,13.54,258815.0,12.4468,12.456,12.4376,12.4468,258815.0
2017-04-10 15:40:00,13.54,13.55,13.5,13.51,608559.0,12.4468,12.456,12.41,12.4192,608559.0
2017-04-10 15:50:00,13.5,13.54,13.5,13.52,967395.0,12.41,12.4468,12.41,12.4284,967395.0
2017-04-11 09:30:00,13.57,13.58,13.4,13.44,533443.0,12.4744,12.4836,12.3181,12.3549,533443.0
2017-04-11 09:40:00,13.45,13.49,13.41,13.49,620937.0,12.3641,12.4008,12.3273,12.4008,620937.0
2017-04-11 09:50:00,13.49,13.51,13.46,13.5,431204.0,12.4008,12.4192,12.3733,12.41,431204.0
2017-04-11 10:00:00,13.5,13.63,13.49,13.56,540962.0,12.41,12.5295,12.4008,12.4652,540962.0
2017-04-11 10:10:00,13.56,13.57,13.43,13.46,252447.0,12.4652,12.4744,12.3457,12.3733,252447.0
2017-04-11 10:20:00,13.46,13.49,13.41,13.48,245400.0,12.3733,12.4008,12.3273,12.3917,245400.0
2017-04-11 10:30:00,13.49,13.49,13.38,13.44,298060.0,12.4008,12.4008,12.2997,12.3549,298060.0
2017-04-11 10:40:00,13.44,13.47,13.4,13.43,357063.0,12.3549,12.3825,12.3181,12.3457,357063.0
2017-04-11 10:50:00,13.42,13.43,13.37,13.43,282089.0,12.3365,12.3457,12.2905,12.3457,282089.0
2017-04-11 11:00:00,13.44,13.51,13.41,13.47,286451.0,12.3549,12.4192,12.3273,12.3825,286451.0
2017-04-11 11:10:00,13.47,13.5,13.43,13.5,180184.0,12.3825,12.41,12.3457,12.41,180184.0
2017-04-11 11:20:00,13.5,13.51,13.47,13.49,347952.0,12.41,12.4192,12.3825,12.4008,347952.0
2017-04-11 11:30:00,13.5,13.55,13.49,13.54,330768.0,12.41,12.456,12.4008,12.4468,330768.0
2017-04-11 11:40:00,13.53,13.54,13.49,13.53,146219.0,12.4376,12.4468,12.4008,12.4376,146219.0
2017-04-11 11:50:00,13.52,13.54,13.49,13.49,217089.0,12.4284,12.4468,12.4008,12.4008,217089.0
2017-04-11 12:00:00,13.49,13.5,13.44,13.44,214417.0,12.4008,12.41,12.3549,12.3549,214417.0
2017-04-11 12:10:00,13.45,13.48,13.44,13.47,273877.0,12.3641,12.3917,12.3549,12.3825,273877.0
2017-04-11 12:20:00,13.48,13.51,13.45,13.5,286008.0,12.3917,12.4192,12.3641,12.41,286008.0
2017-04-11 12:30:00,13.5,13.52,13.45,13.46,174754.0,12.41,12.4284,12.3641,12.3733,174754.0
2017-04-11 12:40:00,13.46,13.48,13.44,13.47,131768.0,12.3733,12.3917,12.3549,12.3825,131768.0
2017-04-11 12:50:00,13.47,13.55,13.47,13.54,224747.0,12.3825,12.456,12.3825,12.4468,224747.0
2017-04-11 13:00:00,13.54,13.59,13.54,13.55,489557.0,12.4468,12.4928,12.4468,12.456,489557.0
2017-04-11 13:10:00,13.56,13.57,13.53,13.55,167722.0,12.4652,12.4744,12.4376,12.456,167722.0
2017-04-11 13:20:00,13.54,13.56,13.52,13.54,85441.0,12.4468,12.4652,12.4284,12.4468,85441.0
2017-04-11 13:30:00,13.54,13.6,13.53,13.59,151004.0,12.4468,12.502,12.4376,12.4928,151004.0
2017-04-11 13:40:00,13.6,13.6,13.56,13.57,93055.0,12.502,12.502,12.4652,12.4744,93055.0
2017-04-11 13:50:00,13.57,13.59,13.56,13.58,169285.0,12.4744,12.4928,12.4652,12.4836,169285.0
2017-04-11 14:00:00,13.58,13.65,13.57,13.64,522325.0,12.4836,12.5479,12.4744,12.5387,522325.0
2017-04-11 14:10:00,13.63,13.64,13.57,13.6,309792.0,12.5295,12.5387,12.4744,12.502,309792.0
2017-04-11 14:20:00,13.6,13.62,13.57,13.61,335662.0,12.502,12.5204,12.4744,12.5112,335662.0
2017-04-11 14:30:00,13.6,13.62,13.58,13.58,195189.0,12.502,12.5204,12.4836,12.4836,195189.0
2017-04-11 14:40:00,13.58,13.62,13.57,13.61,190321.0,12.4836,12.5204,12.4744,12.5112,190321.0
2017-04-11 14:50:00,13.61,13.65,13.6,13.64,224648.0,12.5112,12.5479,12.502,12.5387,224648.0
2017-04-11 15:00:00,13.64,13.65,13.6,13.6,157726.0,12.5387,12.5479,12.502,12.502,157726.0
2017-04-11 15:10:00,13.61,13.62,13.58,13.59,167287.0,12.5112,12.5204,12.4836,12.4928,167287.0
2017-04-11 15:20:00,13.59,13.59,13.56,13.59,277694.0,12.4928,12.4928,12.4652,12.4928,277694.0
2017-04-11 15:30:00,13.59,13.62,13.58,13.6,155804.0,12.4928,12.5204,12.4836,12.502,155804.0
2017-04-11 15:40:00,13.61,13.62,13.59,13.6,234602.0,12.5112,12.5204,12.4928,12.502,234602.0
2017-04-11 15:50:00,13.6,13.63,13.59,13.62,1005438.0,12.502,12.5295,12.4928,12.5204,1005438.0
2017-04-12 09:30:00,13.44,13.46,13.36,13.36,868177.0,12.3549,12.3733,12.2813,12.2813,868177.0
2017-04-12 09:40:00,13.36,13.38,13.28,13.28,619798.0,12.2813,12.2997,12.2078,12.2078,619798.0
2017-04-12 09:50:00,13.29,13.29,13.2,13.22,834602.0,12.217,12.217,12.1343,12.1526,834602.0
2017-04-12 10:00:00,13.23,13.25,13.16,13.17,524681.0,12.1618,12.1802,12.0975,12.1067,524681.0
2017-04-12 10:10:00,13.17,13.23,13.14,13.19,544732.0,12.1067,12.1618,12.0791,12.1251,544732.0
2017-04-12 10:20:00,13.18,13.19,13.08,13.09,940138.0,12.1159,12.1251,12.024,12.0331,940138.0
2017-04-12 10:30:00,13.09,13.21,13.09,13.13,701978.0,12.0331,12.1435,12.0331,12.0699,701978.0
2017-04-12 10:40:00,13.13,13.18,13.11,13.11,483631.0,12.0699,12.1159,12.0515,12.0515,483631.0
2017-04-12 10:50:00,13.12,13.12,13.08,13.09,386593.0,12.0607,12.0607,12.024,12.0331,386593.0
2017-04-12 11:00:00,13.09,13.1,13.05,13.06,369915.0,12.0331,12.0423,11.9964,12.0056,369915.0
2017-04-12 11:10:00,13.06,13.08,13.04,13.06,359333.0,12.0056,12.024,11.9872,12.0056,359333.0
2017-04-12 11:20:00,13.06,13.08,13.03,13.04,487334.0,12.0056,12.024,11.978,11.9872,487334.0
2017-04-12 11:30:00,13.04,13.04,12.96,12.98,625367.0,11.9872,11.9872,11.9136,11.932,625367.0
2017-04-12 11:40:00,12.98,12.98,12.95,12.96,358408.0,11.932,11.932,11.9044,11.9136,358408.0
2017-04-12 11:50:00,12.96,12.97,12.92,12.93,419085.0,11.9136,11.9228,11.8769,11.8861,419085.0
2017-04-12 12:00:00,12.93,12.94,12.89,12.93,632743.0,11.8861,11.8953,11.8493,11.8861,632743.0
2017-04-12 12:10:00,12.94,12.97,12.93,12.96,572710.0,11.8953,11.9228,11.8861,11.9136,572710.0
2017-04-12 12:20:00,12.95,12.96,12.92,12.94,257323.0,11.9044,11.9136,11.8769,11.8953,257323.0
2017-04-12 12:30:00,12.94,12.97,12.93,12.95,274788.0,11.8953,11.9228,11.8861,11.9044,274788.0
2017-04-12 12:40:00,12.95,12.97,12.94,12.96,232746.0,11.9044,11.9228,11.8953,11.9136,232746.0
2017-04-12 12:50:00,12.96,12.96,12.92,12.95,229080.0,11.9136,11.9136,11.8769,11.9044,229080.0
2017-04-12 13:00:00,12.95,13.01,12.95,12.99,518745.0,11.9044,11.9596,11.9044,11.9412,518745.0
2017-04-12 13:10:00,12.99,13.0,12.96,12.96,322524.0,11.9412,11.9504,11.9136,11.9136,322524.0
2017-04-12 13:20:00,12.96,12.97,12.93,12.96,249135.0,11.9136,11.9228,11.8861,11.9136,249135.0
2017-04-12 13:30:00,12.96,12.96,12.93,12.94,277970.0,11.9136,11.9136,11.8861,11.8953,277970.0
2017-04-12 13:40:00,12.95,12.95,12.92,12.94,257498.0,11.9044,11.9044,11.8769,11.8953,257498.0
2017-04-12 13:50:00,12.95,12.95,12.9,12.91,336144.0,11.9044,11.9044,11.8585,11.8677,336144.0
2017-04-12 14:00:00,12.92,12.93,12.83,12.83,688115.0,11.8769,11.8861,11.7941,11.7941,688115.0
2017-04-12 14:10:00,12.83,12.86,12.78,12.85,637779.0,11.7941,11.8217,11.7482,11.8125,637779.0
2017-04-12 14:20:00,12.85,12.86,12.8,12.84,304693.0,11.8125,11.8217,11.7666,11.8033,304693.0
2017-04-12 14:30:00,12.84,12.92,12.82,12.85,510373.0,11.8033,11.8769,11.7849,11.8125,510373.0
2017-04-12 14:40:00,12.84,12.85,12.82,12.83,224610.0,11.8033,11.8125,11.7849,11.7941,224610.0
2017-04-12 14:50:00,12.83,12.86,12.8,12.83,313529.0,11.7941,11.8217,11.7666,11.7941,313529.0
2017-04-12 15:00:00,12.83,12.83,12.79,12.81,295170.0,11.7941,11.7941,11.7574,11.7758,295170.0
2017-04-12 15:10:00,12.81,12.85,12.8,12.84,308895.0,11.7758,11.8125,11.7666,11.8033,308895.0
2017-04-12 15:20:00,12.84,12.93,12.83,12.86,1034221.0,11.8033,11.8861,11.7941,11.8217,1034221.0
2017-04-12 15:30:00,12.87,12.9,12.85,12.86,615885.0,11.8309,11.8585,11.8125,11.8217,615885.0
2017-04-12 15:40:00,12.86,12.88,12.85,12.87,944975.0,11.8217,11.8401,11.8125,11.8309,944975.0
2017-04-12 15:50:00,12.87,12.89,12.84,12.87,2499768.0,11.8309,11.8493,11.8033,11.8309,2499768.0
2017-04-13 09:30:00,12.86,12.93,12.8,12.92,745850.0,11.8217,11.8861,11.7666,11.8769,745850.0
2017-04-13 09:40:00,12.92,12.94,12.78,12.82,492625.0,11.8769,11.8953,11.7482,11.7849,492625.0
2017-04-13 09:50:00,12.82,12.96,12.81,12.92,478948.0,11.7849,11.9136,11.7758,11.8769,478948.0
2017-04-13 10:00:00,12.91,13.02,12.9,12.96,366842.0,11.8677,11.9688,11.8585,11.9136,366842.0
2017-04-13 10:10:00,12.96,12.98,12.9,12.91,197020.0,11.9136,11.932,11.8585,11.8677,197020.0
2017-04-13 10:20:00,12.91,12.93,12.86,12.88,217520.0,11.8677,11.8861,11.8217,11.8401,217520.0
2017-04-13 10:30:00,12.89,12.92,12.88,12.91,161240.0,11.8493,11.8769,11.8401,11.8677,161240.0
2017-04-13 10:40:00,12.91,12.93,12.89,12.92,120966.0,11.8677,11.8861,11.8493,11.8769,120966.0
2017-04-13 10:50:00,12.92,12.93,12.89,12.89,219736.0,11.8769,11.8861,11.8493,11.8493,219736.0
2017-04-13 11:00:00,12.89,12.93,12.87,12.87,149560.0,11.8493,11.8861,11.8309,11.8309,149560.0
2017-04-13 11:10:00,12.87,12.88,12.82,12.82,204843.0,11.8309,11.8401,11.7849,11.7849,204843.0
2017-04-13 11:20:00,12.83,12.84,12.8,12.83,237387.0,11.7941,11.8033,11.7666,11.7941,237387.0
2017-04-13 11:30:00,12.83,12.84,12.73,12.76,310985.0,11.7941,11.8033,11.7022,11.7298,310985.0
2017-04-13 11:40:00,12.76,12.81,12.71,12.8,430786.0,11.7298,11.7758,11.6838,11.7666,430786.0
2017-04-13 11:50:00,12.8,12.84,12.79,12.82,201192.0,11.7666,11.8033,11.7574,11.7849,201192.0
2017-04-13 12:00:00,12.82,12.83,12.77,12.79,214959.0,11.7849,11.7941,11.739,11.7574,214959.0
2017-04-13 12:10:00,12.78,12.79,12.76,12.78,169448.0,11.7482,11.7574,11.7298,11.7482,169448.0
2017-04-13 12:20:00,12.78,12.79,12.75,12.77,300123.0,11.7482,11.7574,11.7206,11.739,300123.0
2017-04-13 12:30:00,12.77,12.81,12.77,12.79,196592.0,11.739,11.7758,11.739,11.7574,196592.0
2017-04-13 12:40:00,12.8,12.81,12.77,12.79,280582.0,11.7666,11.7758,11.739,11.7574,280582.0
2017-04-13 12:50:00,12.79,12.83,12.79,12.81,135623.0,11.7574,11.7941,11.7574,11.7758,135623.0
2017-04-13 13:00:00,12.81,12.81,12.74,12.76,183394.0,11.7758,11.7758,11.7114,11.7298,183394.0
2017-04-13 13:10:00,12.76,12.76,12.72,12.75,242670.0,11.7298,11.7298,11.693,11.7206,242670.0
2017-04-13 13:20:00,12.75,12.77,12.74,12.77,207336.0,11.7206,11.739,11.7114,11.739,207336.0
2017-04-13 13:30:00,12.77,12.77,12.75,12.76,215142.0,11.739,11.739,11.7206,11.7298,215142.0
2017-04-13 13:40:00,12.76,12.78,12.69,12.69,339540.0,11.7298,11.7482,11.6654,11.6654,339540.0
2017-04-13 13:50:00,12.69,12.73,12.67,12.71,225106.0,11.6654,11.7022,11.6471,11.6838,225106.0
2017-04-13 14:00:00,12.71,12.76,12.71,12.75,239309.0,11.6838,11.7298,11.6838,11.7206,239309.0
2017-04-13 14:10:00,12.75,12.78,12.75,12.77,154259.0,11.7206,11.7482,11.7206,11.739,154259.0
2017-04-13 14:20:00,12.77,12.77,12.73,12.75,217983.0,11.739,11.739,11.7022,11.7206,217983.0
2017-04-13 14:30:00,12.74,12.76,12.72,12.73,142507.0,11.7114,11.7298,11.693,11.7022,142507.0
2017-04-13 14:40:00,12.72,12.75,12.72,12.73,170902.0,11.693,11.7206,11.693,11.7022,170902.0
2017-04-13 14:50:00,12.73,12.75,12.72,12.74,153555.0,11.7022,11.7206,11.693,11.7114,153555.0
2017-04-13 15:00:00,12.74,12.74,12.71,12.71,136693.0,11.7114,11.7114,11.6838,11.6838,136693.0
2017-04-13 15:10:00,12.71,12.72,12.68,12.69,204154.0,11.6838,11.693,11.6562,11.6654,204154.0
2017-04-13 15:20:00,12.69,12.72,12.68,12.7,287105.0,11.6654,11.693,11.6562,11.6746,287105.0
2017-04-13 15:30:00,12.71,12.71,12.62,12.62,543997.0,11.6838,11.6838,11.6011,11.6011,543997.0
2017-04-13 15:40:00,12.63,12.71,12.61,12.71,739910.0,11.6103,11.6838,11.5919,11.6838,739910.0
2017-04-13 15:50:00,12.71,12.72,12.68,12.71,2026640.0,11.6838,11.693,11.6562,11.6838,2026640.0
2017-04-17 09:30:00,12.8,12.8,12.58,12.6,779784.0,11.7666,11.7666,11.5643,11.5827,779784.0
2017-04-17 09:40:00,12.6,12.6,12.5,12.52,623892.0,11.5827,11.5827,11.4908,11.5092,623892.0
2017-04-17 09:50:00,12.52,12.6,12.52,12.57,481192.0,11.5092,11.5827,11.5092,11.5551,481192.0
2017-04-17 10:00:00,12.57,12.72,12.56,12.64,429376.0,11.5551,11.693,11.5459,11.6195,429376.0
2017-04-17 10:10:00,12.65,12.69,12.62,12.67,224447.0,11.6287,11.6654,11.6011,11.6471,224447.0
2017-04-17 10:20:00,12.67,12.68,12.59,12.62,363523.0,11.6471,11.6562,11.5735,11.6011,363523.0
2017-04-17 10:30:00,12.63,12.67,12.6,12.62,167691.0,11.6103,11.6471,11.5827,11.6011,167691.0
2017-04-17 10:40:00,12.63,12.65,12.6,12.63,164094.0,11.6103,11.6287,11.5827,11.6103,164094.0
2017-04-17 10:50:00,12.63,12.64,12.61,12.63,129428.0,11.6103,11.6195,11.5919,11.6103,129428.0
2017-04-17 11:00:00,12.64,12.67,12.62,12.65,193325.0,11.6195,11.6471,11.6011,11.6287,193325.0
2017-04-17 11:10:00,12.65,12.68,12.63,12.63,168080.0,11.6287,11.6562,11.6103,11.6103,168080.0
2017-04-17 11:20:00,12.63,12.65,12.59,12.65,233585.0,11.6103,11.6287,11.5735,11.6287,233585.0
2017-04-17 11:30:00,12.65,12.69,12.62,12.67,423818.0,11.6287,11.6654,11.6011,11.6471,423818.0
2017-04-17 11:40:00,12.67,12.7,12.66,12.68,240219.0,11.6471,11.6746,11.6379,11.6562,240219.0
2017-04-17 11:50:00,12.68,12.69,12.67,12.67,181285.0,11.6562,11.6654,11.6471,11.6471,181285.0
2017-04-17 12:00:00,12.68,12.69,12.66,12.67,228999.0,11.6562,11.6654,11.6379,11.6471,228999.0
2017-04-17 12:10:00,12.67,12.71,12.66,12.69,197149.0,11.6471,11.6838,11.6379,11.6654,197149.0
2017-04-17 12:20:00,12.69,12.69,12.66,12.67,120750.0,11.6654,11.6654,11.6379,11.6471,120750.0
2017-04-17 12:30:00,12.66,12.7,12.66,12.68,168150.0,11.6379,11.6746,11.6379,11.6562,168150.0
2017-04-17 12:40:00,12.68,12.68,12.66,12.67,85147.0,11.6562,11.6562,11.6379,11.6471,85147.0
2017-04-17 12:50:00,12.67,12.7,12.66,12.7,108104.0,11.6471,11.6746,11.6379,11.6746,108104.0
2017-04-17 13:00:00,12.7,12.7,12.67,12.68,141558.0,11.6746,11.6746,11.6471,11.6562,141558.0
2017-04-17 13:10:00,12.68,12.71,12.67,12.68,129112.0,11.6562,11.6838,11.6471,11.6562,129112.0
2017-04-17 13:20:00,12.68,12.7,12.67,12.69,174229.0,11.6562,11.6746,11.6471,11.6654,174229.0
2017-04-17 13:30:00,12.7,12.7,12.67,12.7,130286.0,11.6746,11.6746,11.6471,11.6746,130286.0
2017-04-17 13:40:00,12.7,12.71,12.69,12.71,142420.0,11.6746,11.6838,11.6654,11.6838,142420.0
2017-04-17 13:50:00,12.7,12.71,12.67,12.68,134281.0,11.6746,11.6838,11.6471,11.6562,134281.0
2017-04-17 14:00:00,12.67,12.69,12.66,12.66,198048.0,11.6471,11.6654,11.6379,11.6379,198048.0
2017-04-17 14:10:00,12.67,12.68,12.65,12.66,174282.0,11.6471,11.6562,11.6287,11.6379,174282.0
2017-04-17 14:20:00,12.66,12.68,12.65,12.67,126735.0,11.6379,11.6562,11.6287,11.6471,126735.0
2017-04-17 14:30:00,12.68,12.69,12.67,12.69,68113.0,11.6562,11.6654,11.6471,11.6654,68113.0
2017-04-17 14:40:00,12.69,12.69,12.67,12.67,238298.0,11.6654,11.6654,11.6471,11.6471,238298.0
2017-04-17 14:50:00,12.68,12.68,12.65,12.66,194714.0,11.6562,11.6562,11.6287,11.6379,194714.0
2017-04-17 15:00:00,12.66,12.67,12.65,12.67,136616.0,11.6379,11.6471,11.6287,11.6471,136616.0
2017-04-17 15:10:00,12.67,12.7,12.66,12.69,194550.0,11.6471,11.6746,11.6379,11.6654,194550.0
2017-04-17 15:20:00,12.69,12.71,12.68,12.71,165308.0,11.6654,11.6838,11.6562,11.6838,165308.0
2017-04-17 15:30:00,12.71,12.71,12.68,12.69,294412.0,11.6838,11.6838,11.6562,11.6654,294412.0
2017-04-17 15:40:00,12.69,12.73,12.69,12.73,515173.0,11.6654,11.7022,11.6654,11.7022,515173.0
2017-04-17 15:50:00,12.73,12.76,12.72,12.76,1168290.0,11.7022,11.7298,11.693,11.7298,1168290.0
2017-04-18 09:30:00,12.58,12.6,12.46,12.57,921869.0,11.5643,11.5827,11.454,11.5551,921869.0
2017-04-18 09:40:00,12.58,12.58,12.47,12.51,946386.0,11.5643,11.5643,11.4632,11.5,946386.0
2017-04-18 09:50:00,12.5,12.56,12.48,12.55,630802.0,11.4908,11.5459,11.4724,11.5367,630802.0
2017-04-18 10:00:00,12.55,12.7,12.54,12.61,980121.0,11.5367,11.6746,11.5275,11.5919,980121.0
2017-04-18 10:10:00,12.61,12.61,12.53,12.56,741843.0,11.5919,11.5919,11.5184,11.5459,741843.0
2017-04-18 10:20:00,12.55,12.61,12.51,12.6,309653.0,11.5367,11.5919,11.5,11.5827,309653.0
2017-04-18 10:30:00,12.59,12.6,12.57,12.59,223061.0,11.5735,11.5827,11.5551,11.5735,223061.0
2017-04-18 10:40:00,12.58,12.61,12.56,12.59,222751.0,11.5643,11.5919,11.5459,11.5735,222751.0
2017-04-18 10:50:00,12.59,12.59,12.52,12.56,443204.0,11.5735,11.5735,11.5092,11.5459,443204.0
2017-04-18 11:00:00,12.56,12.58,12.54,12.56,334778.0,11.5459,11.5643,11.5275,11.5459,334778.0
2017-04-18 11:10:00,12.55,12.59,12.5,12.5,262020.0,11.5367,11.5735,11.4908,11.4908,262020.0
2017-04-18 11:20:00,12.5,12.52,12.48,12.48,287628.0,11.4908,11.5092,11.4724,11.4724,287628.0
2017-04-18 11:30:00,12.48,12.48,12.36,12.37,913942.0,11.4724,11.4724,11.3621,11.3713,913942.0
2017-04-18 11:40:00,12.37,12.41,12.33,12.4,491434.0,11.3713,11.408,11.3345,11.3989,491434.0
2017-04-18 11:50:00,12.41,12.43,12.4,12.41,295842.0,11.408,11.4264,11.3989,11.408,295842.0
2017-04-18 12:00:00,12.4,12.43,12.37,12.43,415170.0,11.3989,11.4264,11.3713,11.4264,415170.0
2017-04-18 12:10:00,12.43,12.47,12.42,12.44,314102.0,11.4264,11.4632,11.4172,11.4356,314102.0
2017-04-18 12:20:00,12.44,12.44,12.39,12.4,377789.0,11.4356,11.4356,11.3897,11.3989,377789.0
2017-04-18 12:30:00,12.4,12.4,12.32,12.33,468117.0,11.3989,11.3989,11.3253,11.3345,468117.0
2017-04-18 12:40:00,12.33,12.36,12.33,12.35,321956.0,11.3345,11.3621,11.3345,11.3529,321956.0
2017-04-18 12:50:00,12.35,12.4,12.35,12.36,231690.0,11.3529,11.3989,11.3529,11.3621,231690.0
2017-04-18 13:00:00,12.36,12.37,12.35,12.35,187526.0,11.3621,11.3713,11.3529,11.3529,187526.0
2017-04-18 13:10:00,12.36,12.4,12.34,12.36,450147.0,11.3621,11.3989,11.3437,11.3621,450147.0
2017-04-18 13:20:00,12.36,12.41,12.35,12.41,221466.0,11.3621,11.408,11.3529,11.408,221466.0
2017-04-18 13:30:00,12.42,12.48,12.4,12.48,259555.0,11.4172,11.4724,11.3989,11.4724,259555.0
2017-04-18 13:40:00,12.48,12.5,12.47,12.47,203015.0,11.4724,11.4908,11.4632,11.4632,203015.0
2017-04-18 13:50:00,12.48,12.48,12.44,12.44,245882.0,11.4724,11.4724,11.4356,11.4356,245882.0
2017-04-18 14:00:00,12.45,12.46,12.43,12.43,343165.0,11.4448,11.454,11.4264,11.4264,343165.0
2017-04-18 14:10:00,12.44,12.49,12.43,12.49,269687.0,11.4356,11.4816,11.4264,11.4816,269687.0
2017-04-18 14:20:00,12.49,12.49,12.45,12.48,256583.0,11.4816,11.4816,11.4448,11.4724,256583.0
2017-04-18 14:30:00,12.48,12.52,12.47,12.5,228687.0,11.4724,11.5092,11.4632,11.4908,228687.0
2017-04-18 14:40:00,12.5,12.5,12.46,12.49,265270.0,11.4908,11.4908,11.454,11.4816,265270.0
2017-04-18 14:50:00,12.49,12.5,12.46,12.46,135836.0,11.4816,11.4908,11.454,11.454,135836.0
2017-04-18 15:00:00,12.46,12.48,12.44,12.48,271329.0,11.454,11.4724,11.4356,11.4724,271329.0
2017-04-18 15:10:00,12.48,12.5,12.47,12.5,150053.0,11.4724,11.4908,11.4632,11.4908,150053.0
2017-04-18 15:20:00,12.5,12.5,12.48,12.48,269165.0,11.4908,11.4908,11.4724,11.4724,269165.0
2017-04-18 15:30:00,12.49,12.51,12.48,12.51,385255.0,11.4816,11.5,11.4724,11.5,385255.0
2017-04-18 15:40:00,12.51,12.51,12.47,12.49,610865.0,11.5,11.5,11.4632,11.4816,610865.0
2017-04-18 15:50:00,12.49,12.49,12.45,12.48,1379522.0,11.4816,11.4816,11.4448,11.4724,1379522.0
2017-04-19 09:30:00,12.61,12.62,12.51,12.55,566360.0,11.5919,11.6011,11.5,11.5367,566360.0
2017-04-19 09:40:00,12.54,12.54,12.47,12.53,462772.0,11.5275,11.5275,11.4632,11.5184,462772.0
2017-04-19 09:50:00,12.52,12.61,12.52,12.6,372940.0,11.5092,11.5919,11.5092,11.5827,372940.0
2017-04-19 10:00:00,12.6,12.63,12.58,12.58,479659.0,11.5827,11.6103,11.5643,11.5643,479659.0
2017-04-19 10:10:00,12.58,12.64,12.57,12.61,647938.0,11.5643,11.6195,11.5551,11.5919,647938.0
2017-04-19 10:20:00,12.61,12.63,12.58,12.63,387395.0,11.5919,11.6103,11.5643,11.6103,387395.0
2017-04-19 10:30:00,12.63,12.64,12.6,12.61,369146.0,11.6103,11.6195,11.5827,11.5919,369146.0
2017-04-19 10:40:00,12.61,12.62,12.59,12.6,307346.0,11.5919,11.6011,11.5735,11.5827,307346.0
2017-04-19 10:50:00,12.6,12.62,12.58,12.61,371177.0,11.5827,11.6011,11.5643,11.5919,371177.0
2017-04-19 11:00:00,12.6,12.63,12.6,12.61,187347.0,11.5827,11.6103,11.5827,11.5919,187347.0
2017-04-19 11:10:00,12.61,12.62,12.58,12.59,200351.0,11.5919,11.6011,11.5643,11.5735,200351.0
2017-04-19 11:20:00,12.59,12.61,12.57,12.61,394538.0,11.5735,11.5919,11.5551,11.5919,394538.0
2017-04-19 11:30:00,12.61,12.61,12.59,12.59,128099.0,11.5919,11.5919,11.5735,11.5735,128099.0
2017-04-19 11:40:00,12.6,12.6,12.54,12.54,322765.0,11.5827,11.5827,11.5275,11.5275,322765.0
2017-04-19 11:50:00,12.54,12.56,12.5,12.5,521374.0,11.5275,11.5459,11.4908,11.4908,521374.0
2017-04-19 12:00:00,12.51,12.51,12.42,12.42,564489.0,11.5,11.5,11.4172,11.4172,564489.0
2017-04-19 12:10:00,12.42,12.48,12.4,12.46,460590.0,11.4172,11.4724,11.3989,11.454,460590.0
2017-04-19 12:20:00,12.46,12.5,12.46,12.46,150196.0,11.454,11.4908,11.454,11.454,150196.0
2017-04-19 12:30:00,12.46,12.48,12.45,12.47,149711.0,11.454,11.4724,11.4448,11.4632,149711.0
2017-04-19 12:40:00,12.48,12.48,12.43,12.44,157494.0,11.4724,11.4724,11.4264,11.4356,157494.0
2017-04-19 12:50:00,12.44,12.45,12.39,12.39,235501.0,11.4356,11.4448,11.3897,11.3897,235501.0
2017-04-19 13:00:00,12.39,12.4,12.34,12.37,296877.0,11.3897,11.3989,11.3437,11.3713,296877.0
2017-04-19 13:10:00,12.37,12.42,12.36,12.42,676076.0,11.3713,11.4172,11.3621,11.4172,676076.0
2017-04-19 13:20:00,12.42,12.44,12.4,12.41,361774.0,11.4172,11.4356,11.3989,11.408,361774.0
2017-04-19 13:30:00,12.41,12.41,12.37,12.38,156920.0,11.408,11.408,11.3713,11.3805,156920.0
2017-04-19 13:40:00,12.38,12.41,12.36,12.38,530473.0,11.3805,11.408,11.3621,11.3805,530473.0
2017-04-19 13:50:00,12.38,12.39,12.32,12.34,358567.0,11.3805,11.3897,11.3253,11.3437,358567.0
2017-04-19 14:00:00,12.35,12.37,12.31,12.32,262976.0,11.3529,11.3713,11.3161,11.3253,262976.0
2017-04-19 14:10:00,12.32,12.34,12.3,12.32,296286.0,11.3253,11.3437,11.3069,11.3253,296286.0
2017-04-19 14:20:00,12.31,12.34,12.3,12.32,253237.0,11.3161,11.3437,11.3069,11.3253,253237.0
2017-04-19 14:30:00,12.32,12.34,12.31,12.34,166455.0,11.3253,11.3437,11.3161,11.3437,166455.0
2017-04-19 14:40:00,12.34,12.34,12.29,12.29,268942.0,11.3437,11.3437,11.2977,11.2977,268942.0
2017-04-19 14:50:00,12.29,12.31,12.27,12.3,430977.0,11.2977,11.3161,11.2793,11.3069,430977.0
2017-04-19 15:00:00,12.3,12.34,12.29,12.34,262598.0,11.3069,11.3437,11.2977,11.3437,262598.0
2017-04-19 15:10:00,12.34,12.35,12.32,12.35,260060.0,11.3437,11.3529,11.3253,11.3529,260060.0
2017-04-19 15:20:00,12.35,12.38,12.33,12.34,291120.0,11.3529,11.3805,11.3345,11.3437,291120.0
2017-04-19 15:30:00,12.34,12.36,12.32,12.36,365304.0,11.3437,11.3621,11.3253,11.3621,365304.0
2017-04-19 15:40:00,12.36,12.37,12.34,12.37,1115653.0,11.3621,11.3713,11.3437,11.3713,1115653.0
2017-04-19 15:50:00,12.37,12.37,12.33,12.36,1524660.0,11.3713,11.3713,11.3345,11.3621,1524660.0
2017-04-20 09:30:00,12.48,12.57,12.45,12.54,867830.0,11.4724,11.5551,11.4448,11.5275,867830.0
2017-04-20 09:40:00,12.54,12.54,12.45,12.46,457475.0,11.5275,11.5275,11.4448,11.454,457475.0
2017-04-20 09:50:00,12.46,12.5,12.36,12.37,571743.0,11.454,11.4908,11.3621,11.3713,571743.0
2017-04-20 10:00:00,12.37,12.44,12.36,12.38,370434.0,11.3713,11.4356,11.3621,11.3805,370434.0
2017-04-20 10:10:00,12.39,12.42,12.38,12.4,451915.0,11.3897,11.4172,11.3805,11.3989,451915.0
2017-04-20 10:20:00,12.39,12.44,12.39,12.41,350615.0,11.3897,11.4356,11.3897,11.408,350615.0
2017-04-20 10:30:00,12.41,12.49,12.41,12.48,593562.0,11.408,11.4816,11.408,11.4724,593562.0
2017-04-20 10:40:00,12.48,12.54,12.48,12.52,356271.0,11.4724,11.5275,11.4724,11.5092,356271.0
2017-04-20 10:50:00,12.52,12.53,12.5,12.51,285612.0,11.5092,11.5184,11.4908,11.5,285612.0
2017-04-20 11:00:00,12.51,12.52,12.47,12.5,293181.0,11.5,11.5092,11.4632,11.4908,293181.0
2017-04-20 11:10:00,12.51,12.53,12.5,12.53,272679.0,11.5,11.5184,11.4908,11.5184,272679.0
2017-04-20 11:20:00,12.53,12.57,12.51,12.56,345200.0,11.5184,11.5551,11.5,11.5459,345200.0
2017-04-20 11:30:00,12.56,12.6,12.55,12.59,278187.0,11.5459,11.5827,11.5367,11.5735,278187.0
2017-04-20 11:40:00,12.59,12.59,12.55,12.58,280141.0,11.5735,11.5735,11.5367,11.5643,280141.0
2017-04-20 11:50:00,12.57,12.58,12.55,12.57,149425.0,11.5551,11.5643,11.5367,11.5551,149425.0
2017-04-20 12:00:00,12.57,12.6,12.56,12.58,369146.0,11.5551,11.5827,11.5459,11.5643,369146.0
2017-04-20 12:10:00,12.59,12.61,12.58,12.6,247089.0,11.5735,11.5919,11.5643,11.5827,247089.0
2017-04-20 12:20:00,12.6,12.62,12.57,12.58,231699.0,11.5827,11.6011,11.5551,11.5643,231699.0
2017-04-20 12:30:00,12.58,12.6,12.57,12.6,107380.0,11.5643,11.5827,11.5551,11.5827,107380.0
2017-04-20 12:40:00,12.6,12.65,12.59,12.65,221407.0,11.5827,11.6287,11.5735,11.6287,221407.0
2017-04-20 12:50:00,12.64,12.67,12.61,12.62,217427.0,11.6195,11.6471,11.5919,11.6011,217427.0
2017-04-20 13:00:00,12.62,12.64,12.57,12.57,172898.0,11.6011,11.6195,11.5551,11.5551,172898.0
2017-04-20 13:10:00,12.57,12.58,12.54,12.55,218037.0,11.5551,11.5643,11.5275,11.5367,218037.0
2017-04-20 13:20:00,12.54,12.6,12.54,12.59,145826.0,11.5275,11.5827,11.5275,11.5735,145826.0
2017-04-20 13:30:00,12.6,12.6,12.58,12.58,127326.0,11.5827,11.5827,11.5643,11.5643,127326.0
2017-04-20 13:40:00,12.58,12.6,12.57,12.6,126081.0,11.5643,11.5827,11.5551,11.5827,126081.0
2017-04-20 13:50:00,12.6,12.63,12.59,12.62,267455.0,11.5827,11.6103,11.5735,11.6011,267455.0
2017-04-20 14:00:00,12.61,12.62,12.59,12.6,277415.0,11.5919,11.6011,11.5735,11.5827,277415.0
2017-04-20 14:10:00,12.6,12.62,12.6,12.61,186920.0,11.5827,11.6011,11.5827,11.5919,186920.0
2017-04-20 14:20:00,12.62,12.62,12.6,12.62,129347.0,11.6011,11.6011,11.5827,11.6011,129347.0
2017-04-20 14:30:00,12.62,12.63,12.6,12.63,163935.0,11.6011,11.6103,11.5827,11.6103,163935.0
2017-04-20 14:40:00,12.63,12.63,12.6,12.62,336091.0,11.6103,11.6103,11.5827,11.6011,336091.0
2017-04-20 14:50:00,12.63,12.63,12.59,12.6,366096.0,11.6103,11.6103,11.5735,11.5827,366096.0
2017-04-20 15:00:00,12.6,12.61,12.56,12.57,387305.0,11.5827,11.5919,11.5459,11.5551,387305.0
2017-04-20 15:10:00,12.57,12.59,12.55,12.57,302407.0,11.5551,11.5735,11.5367,11.5551,302407.0
2017-04-20 15:20:00,12.57,12.58,12.54,12.54,265038.0,11.5551,11.5643,11.5275,11.5275,265038.0
2017-04-20 15:30:00,12.54,12.55,12.53,12.54,614731.0,11.5275,11.5367,11.5184,11.5275,614731.0
2017-04-20 15:40:00,12.54,12.54,12.52,12.53,989816.0,11.5275,11.5275,11.5092,11.5184,989816.0
2017-04-20 15:50:00,12.52,12.53,12.49,12.51,1528439.0,11.5092,11.5184,11.4816,11.5,1528439.0
2017-04-21 09:30:00,12.46,12.48,12.36,12.45,1555547.0,11.454,11.4724,11.3621,11.4448,1555547.0
2017-04-21 09:40:00,12.45,12.45,12.37,12.38,623218.0,11.4448,11.4448,11.3713,11.3805,623218.0
2017-04-21 09:50:00,12.38,12.39,12.3,12.33,1020426.0,11.3805,11.3897,11.3069,11.3345,1020426.0
2017-04-21 10:00:00,12.33,12.36,12.21,12.21,944948.0,11.3345,11.3621,11.2242,11.2242,944948.0
2017-04-21 10:10:00,12.21,12.22,12.16,12.19,1110463.0,11.2242,11.2334,11.1782,11.2058,1110463.0
2017-04-21 10:20:00,12.19,12.26,12.17,12.25,997594.0,11.2058,11.2702,11.1874,11.261,997594.0
2017-04-21 10:30:00,12.25,12.25,12.2,12.23,455522.0,11.261,11.261,11.215,11.2426,455522.0
2017-04-21 10:40:00,12.23,12.28,12.23,12.25,434061.0,11.2426,11.2885,11.2426,11.261,434061.0
2017-04-21 10:50:00,12.25,12.27,12.22,12.24,373817.0,11.261,11.2793,11.2334,11.2518,373817.0
2017-04-21 11:00:00,12.24,12.24,12.16,12.17,580352.0,11.2518,11.2518,11.1782,11.1874,580352.0
2017-04-21 11:10:00,12.17,12.17,12.13,12.17,567464.0,11.1874,11.1874,11.1507,11.1874,567464.0
2017-04-21 11:20:00,12.16,12.17,12.12,12.13,451242.0,11.1782,11.1874,11.1415,11.1507,451242.0
2017-04-21 11:30:00,12.13,12.15,12.09,12.13,559802.0,11.1507,11.169,11.1139,11.1507,559802.0
2017-04-21 11:40:00,12.14,12.2,12.13,12.2,604017.0,11.1598,11.215,11.1507,11.215,604017.0
2017-04-21 11:50:00,12.2,12.24,12.16,12.16,432502.0,11.215,11.2518,11.1782,11.1782,432502.0
2017-04-21 12:00:00,12.17,12.18,12.1,12.11,549991.0,11.1874,11.1966,11.1231,11.1323,549991.0
2017-04-21 12:10:00,12.11,12.12,12.03,12.12,1376206.0,11.1323,11.1415,11.0587,11.1415,1376206.0
2017-04-21 12:20:00,12.11,12.15,12.07,12.08,363457.0,11.1323,11.169,11.0955,11.1047,363457.0
2017-04-21 12:30:00,12.07,12.13,12.07,12.13,203413.0,11.0955,11.1507,11.0955,11.1507,203413.0
2017-04-21 12:40:00,12.13,12.13,12.1,12.13,306919.0,11.1507,11.1507,11.1231,11.1507,306919.0
2017-04-21 12:50:00,12.13,12.16,12.12,12.13,453801.0,11.1507,11.1782,11.1415,11.1507,453801.0
2017-04-21 13:00:00,12.13,12.13,12.1,12.12,442868.0,11.1507,11.1507,11.1231,11.1415,442868.0
2017-04-21 13:10:00,12.12,12.13,12.04,12.04,774795.0,11.1415,11.1507,11.0679,11.0679,774795.0
2017-04-21 13:20:00,12.04,12.11,12.04,12.1,536061.0,11.0679,11.1323,11.0679,11.1231,536061.0
2017-04-21 13:30:00,12.1,12.1,12.05,12.05,370286.0,11.1231,11.1231,11.0771,11.0771,370286.0
2017-04-21 13:40:00,12.05,12.07,12.04,12.07,305430.0,11.0771,11.0955,11.0679,11.0955,305430.0
2017-04-21 13:50:00,12.07,12.13,12.06,12.09,633283.0,11.0955,11.1507,11.0863,11.1139,633283.0
2017-04-21 14:00:00,12.1,12.13,12.09,12.12,476929.0,11.1231,11.1507,11.1139,11.1415,476929.0
2017-04-21 14:10:00,12.13,12.15,12.12,12.14,594117.0,11.1507,11.169,11.1415,11.1598,594117.0
2017-04-21 14:20:00,12.14,12.18,12.13,12.17,337682.0,11.1598,11.1966,11.1507,11.1874,337682.0
2017-04-21 14:30:00,12.17,12.17,12.14,12.16,245211.0,11.1874,11.1874,11.1598,11.1782,245211.0
2017-04-21 14:40:00,12.16,12.17,12.14,12.14,422189.0,11.1782,11.1874,11.1598,11.1598,422189.0
2017-04-21 14:50:00,12.14,12.15,12.13,12.15,322607.0,11.1598,11.169,11.1507,11.169,322607.0
2017-04-21 15:00:00,12.15,12.15,12.14,12.14,336537.0,11.169,11.169,11.1598,11.1598,336537.0
2017-04-21 15:10:00,12.15,12.15,12.1,12.11,688412.0,11.169,11.169,11.1231,11.1323,688412.0
2017-04-21 15:20:00,12.11,12.17,12.1,12.17,423106.0,11.1323,11.1874,11.1231,11.1874,423106.0
2017-04-21 15:30:00,12.17,12.17,12.15,12.15,632946.0,11.1874,11.1874,11.169,11.169,632946.0
2017-04-21 15:40:00,12.16,12.22,12.15,12.21,935646.0,11.1782,11.2334,11.169,11.2242,935646.0
2017-04-21 15:50:00,12.22,12.24,12.2,12.23,2768369.0,11.2334,11.2518,11.215,11.2426,2768369.0
2017-04-24 09:30:00,12.42,12.52,12.38,12.45,1129681.0,11.4172,11.5092,11.3805,11.4448,1129681.0
2017-04-24 09:40:00,12.45,12.45,12.35,12.37,1234997.0,11.4448,11.4448,11.3529,11.3713,1234997.0
2017-04-24 09:50:00,12.37,12.44,12.36,12.39,523910.0,11.3713,11.4356,11.3621,11.3897,523910.0
2017-04-24 10:00:00,12.39,12.44,12.38,12.4,554417.0,11.3897,11.4356,11.3805,11.3989,554417.0
2017-04-24 10:10:00,12.4,12.4,12.38,12.4,228237.0,11.3989,11.3989,11.3805,11.3989,228237.0
2017-04-24 10:20:00,12.4,12.46,12.37,12.45,561014.0,11.3989,11.454,11.3713,11.4448,561014.0
2017-04-24 10:30:00,12.45,12.49,12.44,12.46,362154.0,11.4448,11.4816,11.4356,11.454,362154.0
2017-04-24 10:40:00,12.46,12.47,12.4,12.45,416229.0,11.454,11.4632,11.3989,11.4448,416229.0
2017-04-24 10:50:00,12.45,12.45,12.4,12.42,267224.0,11.4448,11.4448,11.3989,11.4172,267224.0
2017-04-24 11:00:00,12.42,12.43,12.38,12.38,323858.0,11.4172,11.4264,11.3805,11.3805,323858.0
2017-04-24 11:10:00,12.38,12.45,12.38,12.45,513604.0,11.3805,11.4448,11.3805,11.4448,513604.0
2017-04-24 11:20:00,12.45,12.51,12.41,12.51,799004.0,11.4448,11.5,11.408,11.5,799004.0
2017-04-24 11:30:00,12.51,12.51,12.48,12.51,525758.0,11.5,11.5,11.4724,11.5,525758.0
2017-04-24 11:40:00,12.51,12.51,12.47,12.49,369910.0,11.5,11.5,11.4632,11.4816,369910.0
2017-04-24 11:50:00,12.49,12.5,12.48,12.5,166477.0,11.4816,11.4908,11.4724,11.4908,166477.0
2017-04-24 12:00:00,12.5,12.5,12.47,12.5,332220.0,11.4908,11.4908,11.4632,11.4908,332220.0
2017-04-24 12:10:00,12.5,12.54,12.49,12.54,332020.0,11.4908,11.5275,11.4816,11.5275,332020.0
2017-04-24 12:20:00,12.53,12.56,12.53,12.56,324312.0,11.5184,11.5459,11.5184,11.5459,324312.0
2017-04-24 12:30:00,12.55,12.57,12.55,12.57,270437.0,11.5367,11.5551,11.5367,11.5551,270437.0
2017-04-24 12:40:00,12.57,12.59,12.53,12.55,393683.0,11.5551,11.5735,11.5184,11.5367,393683.0
2017-04-24 12:50:00,12.54,12.59,12.54,12.59,284478.0,11.5275,11.5735,11.5275,11.5735,284478.0
2017-04-24 13:00:00,12.59,12.62,12.58,12.61,579449.0,11.5735,11.6011,11.5643,11.5919,579449.0
2017-04-24 13:10:00,12.6,12.61,12.51,12.51,597486.0,11.5827,11.5919,11.5,11.5,597486.0
2017-04-24 13:20:00,12.52,12.52,12.5,12.51,199303.0,11.5092,11.5092,11.4908,11.5,199303.0
2017-04-24 13:30:00,12.51,12.54,12.5,12.54,379820.0,11.5,11.5275,11.4908,11.5275,379820.0
2017-04-24 13:40:00,12.54,12.55,12.53,12.55,164117.0,11.5275,11.5367,11.5184,11.5367,164117.0
2017-04-24 13:50:00,12.54,12.57,12.51,12.52,252244.0,11.5275,11.5551,11.5,11.5092,252244.0
2017-04-24 14:00:00,12.52,12.54,12.5,12.52,283677.0,11.5092,11.5275,11.4908,11.5092,283677.0
2017-04-24 14:10:00,12.52,12.58,12.51,12.56,805501.0,11.5092,11.5643,11.5,11.5459,805501.0
2017-04-24 14:20:00,12.57,12.57,12.47,12.48,1115061.0,11.5551,11.5551,11.4632,11.4724,1115061.0
2017-04-24 14:30:00,12.48,12.52,12.46,12.46,529811.0,11.4724,11.5092,11.454,11.454,529811.0
2017-04-24 14:40:00,12.46,12.48,12.35,12.39,2114074.0,11.454,11.4724,11.3529,11.3897,2114074.0
2017-04-24 14:50:00,12.38,12.42,12.33,12.38,2178830.0,11.3805,11.4172,11.3345,11.3805,2178830.0
2017-04-24 15:00:00,12.38,12.43,12.37,12.4,1414526.0,11.3805,11.4264,11.3713,11.3989,1414526.0
2017-04-24 15:10:00,12.4,12.42,12.37,12.4,998410.0,11.3989,11.4172,11.3713,11.3989,998410.0
2017-04-24 15:20:00,12.4,12.43,12.38,12.42,885412.0,11.3989,11.4264,11.3805,11.4172,885412.0
2017-04-24 15:30:00,12.42,12.44,12.32,12.33,1896078.0,11.4172,11.4356,11.3253,11.3345,1896078.0
2017-04-24 15:40:00,12.33,12.37,12.27,12.3,2007433.0,11.3345,11.3713,11.2793,11.3069,2007433.0
2017-04-24 15:50:00,12.3,12.3,12.2,12.21,3219033.0,11.3069,11.3069,11.215,11.2242,3219033.0
2017-04-25 09:30:00,12.52,12.85,12.39,12.81,2572999.0,11.5092,11.8125,11.3897,11.7758,2572999.0
2017-04-25 09:40:00,12.81,13.11,12.8,12.97,3332096.0,11.7758,12.0515,11.7666,11.9228,3332096.0
2017-04-25 09:50:00,12.97,13.25,12.96,13.23,3041484.0,11.9228,12.1802,11.9136,12.1618,3041484.0
2017-04-25 10:00:00,13.23,13.24,13.06,13.14,2051525.0,12.1618,12.171,12.0056,12.0791,2051525.0
2017-04-25 10:10:00,13.15,13.21,13.1,13.12,1345074.0,12.0883,12.1435,12.0423,12.0607,1345074.0
2017-04-25 10:20:00,13.12,13.29,13.12,13.28,1490626.0,12.0607,12.217,12.0607,12.2078,1490626.0
2017-04-25 10:30:00,13.28,13.36,13.24,13.32,1829882.0,12.2078,12.2813,12.171,12.2446,1829882.0
2017-04-25 10:40:00,13.31,13.34,13.21,13.23,1456595.0,12.2354,12.263,12.1435,12.1618,1456595.0
2017-04-25 10:50:00,13.23,13.26,12.98,13.0,1697362.0,12.1618,12.1894,11.932,11.9504,1697362.0
2017-04-25 11:00:00,13.0,13.01,12.86,12.93,2098013.0,11.9504,11.9596,11.8217,11.8861,2098013.0
2017-04-25 11:10:00,12.94,13.0,12.91,12.99,1172544.0,11.8953,11.9504,11.8677,11.9412,1172544.0
2017-04-25 11:20:00,12.99,12.99,12.82,12.89,1009394.0,11.9412,11.9412,11.7849,11.8493,1009394.0
2017-04-25 11:30:00,12.9,12.95,12.84,12.91,561682.0,11.8585,11.9044,11.8033,11.8677,561682.0
2017-04-25 11:40:00,12.91,12.99,12.84,12.99,525613.0,11.8677,11.9412,11.8033,11.9412,525613.0
2017-04-25 11:50:00,12.99,12.99,12.9,12.96,730224.0,11.9412,11.9412,11.8585,11.9136,730224.0
2017-04-25 12:00:00,12.96,13.07,12.96,13.06,905780.0,11.9136,12.0148,11.9136,12.0056,905780.0
2017-04-25 12:10:00,13.07,13.07,12.97,12.99,855765.0,12.0148,12.0148,11.9228,11.9412,855765.0
2017-04-25 12:20:00,12.99,13.05,12.98,13.02,634773.0,11.9412,11.9964,11.932,11.9688,634773.0
2017-04-25 12:30:00,13.03,13.05,12.97,13.02,783880.0,11.978,11.9964,11.9228,11.9688,783880.0
2017-04-25 12:40:00,13.02,13.03,12.95,13.02,626598.0,11.9688,11.978,11.9044,11.9688,626598.0
2017-04-25 12:50:00,13.02,13.1,13.0,13.08,720786.0,11.9688,12.0423,11.9504,12.024,720786.0
2017-04-25 13:00:00,13.08,13.12,13.05,13.1,616120.0,12.024,12.0607,11.9964,12.0423,616120.0
2017-04-25 13:10:00,13.1,13.11,13.06,13.06,418948.0,12.0423,12.0515,12.0056,12.0056,418948.0
2017-04-25 13:20:00,13.06,13.1,13.0,13.02,546509.0,12.0056,12.0423,11.9504,11.9688,546509.0
2017-04-25 13:30:00,13.02,13.02,12.94,12.98,516066.0,11.9688,11.9688,11.8953,11.932,516066.0
2017-04-25 13:40:00,12.97,13.02,12.94,12.95,574452.0,11.9228,11.9688,11.8953,11.9044,574452.0
2017-04-25 13:50:00,12.96,12.96,12.87,12.92,714601.0,11.9136,11.9136,11.8309,11.8769,714601.0
2017-04-25 14:00:00,12.92,12.96,12.9,12.93,398399.0,11.8769,11.9136,11.8585,11.8861,398399.0
2017-04-25 14:10:00,12.94,12.94,12.89,12.9,470059.0,11.8953,11.8953,11.8493,11.8585,470059.0
2017-04-25 14:20:00,12.9,12.91,12.87,12.88,351868.0,11.8585,11.8677,11.8309,11.8401,351868.0
2017-04-25 14:30:00,12.87,12.91,12.87,12.88,439043.0,11.8309,11.8677,11.8309,11.8401,439043.0
2017-04-25 14:40:00,12.89,12.9,12.83,12.87,535791.0,11.8493,11.8585,11.7941,11.8309,535791.0
2017-04-25 14:50:00,12.87,12.91,12.86,12.9,476884.0,11.8309,11.8677,11.8217,11.8585,476884.0
2017-04-25 15:00:00,12.9,13.0,12.89,12.96,626660.0,11.8585,11.9504,11.8493,11.9136,626660.0
2017-04-25 15:10:00,12.96,13.0,12.94,13.0,734593.0,11.9136,11.9504,11.8953,11.9504,734593.0
2017-04-25 15:20:00,13.0,13.03,12.99,13.0,592925.0,11.9504,11.978,11.9412,11.9504,592925.0
2017-04-25 15:30:00,12.99,13.09,12.97,13.08,951832.0,11.9412,12.0331,11.9228,12.024,951832.0
2017-04-25 15:40:00,13.09,13.15,13.08,13.15,1158919.0,12.0331,12.0883,12.024,12.0883,1158919.0
2017-04-25 15:50:00,13.15,13.15,13.04,13.09,3011363.0,12.0883,12.0883,11.9872,12.0331,3011363.0
2017-04-26 09:30:00,13.02,13.05,12.88,12.92,1715907.0,11.9688,11.9964,11.8401,11.8769,1715907.0
2017-04-26 09:40:00,12.93,13.19,12.9,13.13,1290722.0,11.8861,12.1251,11.8585,12.0699,1290722.0
2017-04-26 09:50:00,13.12,13.3,13.12,13.3,1250813.0,12.0607,12.2262,12.0607,12.2262,1250813.0
2017-04-26 10:00:00,13.3,13.32,13.24,13.32,996273.0,12.2262,12.2446,12.171,12.2446,996273.0
2017-04-26 10:10:00,13.32,13.32,13.16,13.24,1314500.0,12.2446,12.2446,12.0975,12.171,1314500.0
2017-04-26 10:20:00,13.24,13.39,13.23,13.38,748647.0,12.171,12.3089,12.1618,12.2997,748647.0
2017-04-26 10:30:00,13.39,13.49,13.39,13.43,1242950.0,12.3089,12.4008,12.3089,12.3457,1242950.0
2017-04-26 10:40:00,13.43,13.5,13.42,13.46,968663.0,12.3457,12.41,12.3365,12.3733,968663.0
2017-04-26 10:50:00,13.45,13.58,13.45,13.54,1179538.0,12.3641,12.4836,12.3641,12.4468,1179538.0
2017-04-26 11:00:00,13.54,13.57,13.42,13.52,1093734.0,12.4468,12.4744,12.3365,12.4284,1093734.0
2017-04-26 11:10:00,13.51,13.52,13.44,13.46,755471.0,12.4192,12.4284,12.3549,12.3733,755471.0
2017-04-26 11:20:00,13.45,13.52,13.44,13.51,500836.0,12.3641,12.4284,12.3549,12.4192,500836.0
2017-04-26 11:30:00,13.51,13.51,13.43,13.45,746734.0,12.4192,12.4192,12.3457,12.3641,746734.0
2017-04-26 11:40:00,13.46,13.47,13.33,13.37,820272.0,12.3733,12.3825,12.2538,12.2905,820272.0
2017-04-26 11:50:00,13.36,13.46,13.36,13.44,323593.0,12.2813,12.3733,12.2813,12.3549,323593.0
2017-04-26 12:00:00,13.45,13.48,13.43,13.46,378556.0,12.3641,12.3917,12.3457,12.3733,378556.0
2017-04-26 12:10:00,13.46,13.5,13.46,13.49,300578.0,12.3733,12.41,12.3733,12.4008,300578.0
2017-04-26 12:20:00,13.48,13.5,13.44,13.46,269916.0,12.3917,12.41,12.3549,12.3733,269916.0
2017-04-26 12:30:00,13.47,13.53,13.45,13.53,634214.0,12.3825,12.4376,12.3641,12.4376,634214.0
2017-04-26 12:40:00,13.53,13.57,13.5,13.51,648467.0,12.4376,12.4744,12.41,12.4192,648467.0
2017-04-26 12:50:00,13.5,13.57,13.49,13.56,485586.0,12.41,12.4744,12.4008,12.4652,485586.0
2017-04-26 13:00:00,13.56,13.59,13.55,13.57,417621.0,12.4652,12.4928,12.456,12.4744,417621.0
2017-04-26 13:10:00,13.58,13.58,13.5,13.54,419329.0,12.4836,12.4836,12.41,12.4468,419329.0
2017-04-26 13:20:00,13.53,13.56,13.49,13.5,329268.0,12.4376,12.4652,12.4008,12.41,329268.0
2017-04-26 13:30:00,13.49,13.57,13.48,13.57,531999.0,12.4008,12.4744,12.3917,12.4744,531999.0
2017-04-26 13:40:00,13.57,13.59,13.54,13.57,743613.0,12.4744,12.4928,12.4468,12.4744,743613.0
2017-04-26 13:50:00,13.57,13.6,13.55,13.59,502594.0,12.4744,12.502,12.456,12.4928,502594.0
2017-04-26 14:00:00,13.59,13.6,13.56,13.6,354976.0,12.4928,12.502,12.4652,12.502,354976.0
2017-04-26 14:10:00,13.59,13.73,13.59,13.72,856203.0,12.4928,12.6215,12.4928,12.6123,856203.0
2017-04-26 14:20:00,13.72,13.79,13.66,13.67,791028.0,12.6123,12.6766,12.5571,12.5663,791028.0
2017-04-26 14:30:00,13.68,13.68,13.6,13.61,612321.0,12.5755,12.5755,12.502,12.5112,612321.0
2017-04-26 14:40:00,13.61,13.63,13.56,13.58,575443.0,12.5112,12.5295,12.4652,12.4836,575443.0
2017-04-26 14:50:00,13.58,13.64,13.57,13.63,440881.0,12.4836,12.5387,12.4744,12.5295,440881.0
2017-04-26 15:00:00,13.63,13.63,13.57,13.59,536125.0,12.5295,12.5295,12.4744,12.4928,536125.0
2017-04-26 15:10:00,13.6,13.6,13.57,13.59,343419.0,12.502,12.502,12.4744,12.4928,343419.0
2017-04-26 15:20:00,13.59,13.59,13.53,13.54,466754.0,12.4928,12.4928,12.4376,12.4468,466754.0
2017-04-26 15:30:00,13.54,13.59,13.5,13.54,867334.0,12.4468,12.4928,12.41,12.4468,867334.0
2017-04-26 15:40:00,13.54,13.55,13.47,13.51,1194076.0,12.4468,12.456,12.3825,12.4192,1194076.0
2017-04-26 15:50:00,13.51,13.53,13.48,13.5,1895232.0,12.4192,12.4376,12.3917,12.41,1895232.0
2017-04-27 09:30:00,13.45,13.47,13.28,13.35,1418652.0,12.3641,12.3825,12.2078,12.2722,1418652.0
2017-04-27 09:40:00,13.35,13.45,13.28,13.39,830979.0,12.2722,12.3641,12.2078,12.3089,830979.0
2017-04-27 09:50:00,13.39,13.45,13.32,13.33,615795.0,12.3089,12.3641,12.2446,12.2538,615795.0
2017-04-27 10:00:00,13.33,13.33,13.14,13.14,1280630.0,12.2538,12.2538,12.0791,12.0791,1280630.0
2017-04-27 10:10:00,13.15,13.22,13.14,13.16,694529.0,12.0883,12.1526,12.0791,12.0975,694529.0
2017-04-27 10:20:00,13.16,13.17,13.13,13.15,461036.0,12.0975,12.1067,12.0699,12.0883,461036.0
2017-04-27 10:30:00,13.16,13.22,13.11,13.11,584558.0,12.0975,12.1526,12.0515,12.0515,584558.0
2017-04-27 10:40:00,13.11,13.12,13.02,13.04,812469.0,12.0515,12.0607,11.9688,11.9872,812469.0
2017-04-27 10:50:00,13.04,13.07,13.0,13.07,464144.0,11.9872,12.0148,11.9504,12.0148,464144.0
2017-04-27 11:00:00,13.07,13.09,13.04,13.07,509171.0,12.0148,12.0331,11.9872,12.0148,509171.0
2017-04-27 11:10:00,13.08,13.18,13.06,13.13,932888.0,12.024,12.1159,12.0056,12.0699,932888.0
2017-04-27 11:20:00,13.13,13.15,13.11,13.12,494499.0,12.0699,12.0883,12.0515,12.0607,494499.0
2017-04-27 11:30:00,13.12,13.15,13.11,13.15,300249.0,12.0607,12.0883,12.0515,12.0883,300249.0
2017-04-27 11:40:00,13.14,13.15,13.04,13.08,382458.0,12.0791,12.0883,11.9872,12.024,382458.0
2017-04-27 11:50:00,13.07,13.08,13.0,13.03,599253.0,12.0148,12.024,11.9504,11.978,599253.0
2017-04-27 12:00:00,13.03,13.08,13.03,13.06,239558.0,11.978,12.024,11.978,12.0056,239558.0
2017-04-27 12:10:00,13.06,13.07,13.02,13.02,208127.0,12.0056,12.0148,11.9688,11.9688,208127.0
2017-04-27 12:20:00,13.03,13.1,13.02,13.1,327885.0,11.978,12.0423,11.9688,12.0423,327885.0
2017-04-27 12:30:00,13.1,13.2,13.08,13.2,562468.0,12.0423,12.1343,12.024,12.1343,562468.0
2017-04-27 12:40:00,13.2,13.21,13.18,13.19,381045.0,12.1343,12.1435,12.1159,12.1251,381045.0
2017-04-27 12:50:00,13.19,13.25,13.18,13.25,485221.0,12.1251,12.1802,12.1159,12.1802,485221.0
2017-04-27 13:00:00,13.25,13.26,13.17,13.2,594296.0,12.1802,12.1894,12.1067,12.1343,594296.0
2017-04-27 13:10:00,13.2,13.21,13.15,13.18,408943.0,12.1343,12.1435,12.0883,12.1159,408943.0
2017-04-27 13:20:00,13.18,13.19,13.14,13.14,375871.0,12.1159,12.1251,12.0791,12.0791,375871.0
2017-04-27 13:30:00,13.15,13.2,13.13,13.19,303685.0,12.0883,12.1343,12.0699,12.1251,303685.0
2017-04-27 13:40:00,13.19,13.23,13.17,13.2,402693.0,12.1251,12.1618,12.1067,12.1343,402693.0
2017-04-27 13:50:00,13.2,13.22,13.16,13.19,294216.0,12.1343,12.1526,12.0975,12.1251,294216.0
2017-04-27 14:00:00,13.19,13.19,13.13,13.14,373806.0,12.1251,12.1251,12.0699,12.0791,373806.0
2017-04-27 14:10:00,13.15,13.15,13.07,13.09,428635.0,12.0883,12.0883,12.0148,12.0331,428635.0
2017-04-27 14:20:00,13.09,13.14,13.09,13.12,574583.0,12.0331,12.0791,12.0331,12.0607,574583.0
2017-04-27 14:30:00,13.12,13.14,13.11,13.11,314369.0,12.0607,12.0791,12.0515,12.0515,314369.0
2017-04-27 14:40:00,13.11,13.12,13.09,13.09,288237.0,12.0515,12.0607,12.0331,12.0331,288237.0
2017-04-27 14:50:00,13.1,13.1,13.06,13.07,716940.0,12.0423,12.0423,12.0056,12.0148,716940.0
2017-04-27 15:00:00,13.07,13.07,13.04,13.05,500224.0,12.0148,12.0148,11.9872,11.9964,500224.0
2017-04-27 15:10:00,13.06,13.07,13.03,13.05,345858.0,12.0056,12.0148,11.978,11.9964,345858.0
2017-04-27 15:20:00,13.06,13.07,13.01,13.04,509603.0,12.0056,12.0148,11.9596,11.9872,509603.0
2017-04-27 15:30:00,13.04,13.06,13.0,13.0,793641.0,11.9872,12.0056,11.9504,11.9504,793641.0
2017-04-27 15:40:00,13.01,13.03,13.0,13.03,660883.0,11.9596,11.978,11.9504,11.978,660883.0
2017-04-27 15:50:00,13.03,13.04,13.01,13.02,1581933.0,11.978,11.9872,11.9596,11.9688,1581933.0
2017-04-28 09:30:00,13.16,13.19,13.04,13.1,1302177.0,12.0975,12.1251,11.9872,12.0423,1302177.0
2017-04-28 09:40:00,13.09,13.12,13.05,13.1,358870.0,12.0331,12.0607,11.9964,12.0423,358870.0
2017-04-28 09:50:00,13.09,13.16,13.09,13.09,544256.0,12.0331,12.0975,12.0331,12.0331,544256.0
2017-04-28 10:00:00,13.1,13.13,13.02,13.02,470996.0,12.0423,12.0699,11.9688,11.9688,470996.0
2017-04-28 10:10:00,13.02,13.05,13.01,13.02,410935.0,11.9688,11.9964,11.9596,11.9688,410935.0
2017-04-28 10:20:00,13.02,13.06,12.99,13.06,519050.0,11.9688,12.0056,11.9412,12.0056,519050.0
2017-04-28 10:30:00,13.07,13.09,13.05,13.08,363178.0,12.0148,12.0331,11.9964,12.024,363178.0
2017-04-28 10:40:00,13.08,13.09,13.0,13.03,274587.0,12.024,12.0331,11.9504,11.978,274587.0
2017-04-28 10:50:00,13.03,13.04,13.0,13.01,323181.0,11.978,11.9872,11.9504,11.9596,323181.0
2017-04-28 11:00:00,13.01,13.04,13.0,13.02,371869.0,11.9596,11.9872,11.9504,11.9688,371869.0
2017-04-28 11:10:00,13.01,13.03,12.99,13.0,332408.0,11.9596,11.978,11.9412,11.9504,332408.0
2017-04-28 11:20:00,13.0,13.02,13.0,13.01,207741.0,11.9504,11.9688,11.9504,11.9596,207741.0
2017-04-28 11:30:00,13.01,13.01,12.96,12.98,350740.0,11.9596,11.9596,11.9136,11.932,350740.0
2017-04-28 11:40:00,12.98,12.99,12.92,12.93,302105.0,11.932,11.9412,11.8769,11.8861,302105.0
2017-04-28 11:50:00,12.93,12.93,12.91,12.93,190879.0,11.8861,11.8861,11.8677,11.8861,190879.0
2017-04-28 12:00:00,12.93,12.95,12.91,12.94,297036.0,11.8861,11.9044,11.8677,11.8953,297036.0
2017-04-28 12:10:00,12.94,12.95,12.91,12.91,237127.0,11.8953,11.9044,11.8677,11.8677,237127.0
2017-04-28 12:20:00,12.91,12.93,12.88,12.88,315197.0,11.8677,11.8861,11.8401,11.8401,315197.0
2017-04-28 12:30:00,12.88,12.91,12.88,12.89,230602.0,11.8401,11.8677,11.8401,11.8493,230602.0
2017-04-28 12:40:00,12.89,12.9,12.87,12.88,326627.0,11.8493,11.8585,11.8309,11.8401,326627.0
2017-04-28 12:50:00,12.88,12.93,12.87,12.92,300817.0,11.8401,11.8861,11.8309,11.8769,300817.0
2017-04-28 13:00:00,12.93,12.95,12.91,12.91,268542.0,11.8861,11.9044,11.8677,11.8677,268542.0
2017-04-28 13:10:00,12.91,12.92,12.86,12.88,203427.0,11.8677,11.8769,11.8217,11.8401,203427.0
2017-04-28 13:20:00,12.87,12.89,12.86,12.86,185571.0,11.8309,11.8493,11.8217,11.8217,185571.0
2017-04-28 13:30:00,12.86,12.9,12.86,12.89,225542.0,11.8217,11.8585,11.8217,11.8493,225542.0
2017-04-28 13:40:00,12.9,12.9,12.86,12.88,269734.0,11.8585,11.8585,11.8217,11.8401,269734.0
2017-04-28 13:50:00,12.89,12.92,12.87,12.87,246284.0,11.8493,11.8769,11.8309,11.8309,246284.0
2017-04-28 14:00:00,12.88,12.89,12.87,12.88,250118.0,11.8401,11.8493,11.8309,11.8401,250118.0
2017-04-28 14:10:00,12.88,12.91,12.87,12.9,169683.0,11.8401,11.8677,11.8309,11.8585,169683.0
2017-04-28 14:20:00,12.91,12.92,12.83,12.83,522405.0,11.8677,11.8769,11.7941,11.7941,522405.0
2017-04-28 14:30:00,12.84,12.86,12.83,12.86,275890.0,11.8033,11.8217,11.7941,11.8217,275890.0
2017-04-28 14:40:00,12.85,12.87,12.84,12.85,256415.0,11.8125,11.8309,11.8033,11.8125,256415.0
2017-04-28 14:50:00,12.85,12.86,12.83,12.84,226276.0,11.8125,11.8217,11.7941,11.8033,226276.0
2017-04-28 15:00:00,12.85,12.85,12.81,12.83,251316.0,11.8125,11.8125,11.7758,11.7941,251316.0
2017-04-28 15:10:00,12.83,12.84,12.81,12.82,375302.0,11.7941,11.8033,11.7758,11.7849,375302.0
2017-04-28 15:20:00,12.82,12.82,12.77,12.8,543949.0,11.7849,11.7849,11.739,11.7666,543949.0
2017-04-28 15:30:00,12.8,12.8,12.77,12.79,352490.0,11.7666,11.7666,11.739,11.7574,352490.0
2017-04-28 15:40:00,12.79,12.79,12.76,12.78,802362.0,11.7574,11.7574,11.7298,11.7482,802362.0
2017-04-28 15:50:00,12.78,12.78,12.73,12.74,2986463.0,11.7482,11.7482,11.7022,11.7114,2986463.0
2017-05-01 09:30:00,12.78,12.89,12.72,12.82,987798.0,11.7482,11.8493,11.693,11.7849,987798.0
2017-05-01 09:40:00,12.82,12.86,12.76,12.77,563160.0,11.7849,11.8217,11.7298,11.739,563160.0
2017-05-01 09:50:00,12.77,12.81,12.7,12.7,745232.0,11.739,11.7758,11.6746,11.6746,745232.0
2017-05-01 10:00:00,12.7,12.75,12.67,12.75,511317.0,11.6746,11.7206,11.6471,11.7206,511317.0
2017-05-01 10:10:00,12.74,12.75,12.6,12.61,441029.0,11.7114,11.7206,11.5827,11.5919,441029.0
2017-05-01 10:20:00,12.62,12.68,12.61,12.63,298401.0,11.6011,11.6562,11.5919,11.6103,298401.0
2017-05-01 10:30:00,12.63,12.65,12.61,12.62,413310.0,11.6103,11.6287,11.5919,11.6011,413310.0
2017-05-01 10:40:00,12.62,12.66,12.59,12.63,435901.0,11.6011,11.6379,11.5735,11.6103,435901.0
2017-05-01 10:50:00,12.63,12.64,12.58,12.59,300633.0,11.6103,11.6195,11.5643,11.5735,300633.0
2017-05-01 11:00:00,12.6,12.66,12.59,12.65,313048.0,11.5827,11.6379,11.5735,11.6287,313048.0
2017-05-01 11:10:00,12.65,12.67,12.64,12.66,248953.0,11.6287,11.6471,11.6195,11.6379,248953.0
2017-05-01 11:20:00,12.65,12.69,12.63,12.68,256125.0,11.6287,11.6654,11.6103,11.6562,256125.0
2017-05-01 11:30:00,12.69,12.7,12.62,12.65,328777.0,11.6654,11.6746,11.6011,11.6287,328777.0
2017-05-01 11:40:00,12.65,12.67,12.64,12.67,263616.0,11.6287,11.6471,11.6195,11.6471,263616.0
2017-05-01 11:50:00,12.67,12.68,12.63,12.65,237359.0,11.6471,11.6562,11.6103,11.6287,237359.0
2017-05-01 12:00:00,12.65,12.68,12.63,12.68,139962.0,11.6287,11.6562,11.6103,11.6562,139962.0
2017-05-01 12:10:00,12.68,12.69,12.64,12.65,227386.0,11.6562,11.6654,11.6195,11.6287,227386.0
2017-05-01 12:20:00,12.65,12.65,12.61,12.64,178920.0,11.6287,11.6287,11.5919,11.6195,178920.0
2017-05-01 12:30:00,12.64,12.64,12.6,12.61,184720.0,11.6195,11.6195,11.5827,11.5919,184720.0
2017-05-01 12:40:00,12.61,12.63,12.6,12.62,149824.0,11.5919,11.6103,11.5827,11.6011,149824.0
2017-05-01 12:50:00,12.62,12.62,12.56,12.57,552639.0,11.6011,11.6011,11.5459,11.5551,552639.0
2017-05-01 13:00:00,12.58,12.58,12.52,12.55,388237.0,11.5643,11.5643,11.5092,11.5367,388237.0
2017-05-01 13:10:00,12.55,12.57,12.52,12.54,316178.0,11.5367,11.5551,11.5092,11.5275,316178.0
2017-05-01 13:20:00,12.54,12.54,12.53,12.54,169599.0,11.5275,11.5275,11.5184,11.5275,169599.0
2017-05-01 13:30:00,12.54,12.54,12.51,12.53,319005.0,11.5275,11.5275,11.5,11.5184,319005.0
2017-05-01 13:40:00,12.53,12.6,12.52,12.58,441974.0,11.5184,11.5827,11.5092,11.5643,441974.0
2017-05-01 13:50:00,12.58,12.63,12.57,12.63,398827.0,11.5643,11.6103,11.5551,11.6103,398827.0
2017-05-01 14:00:00,12.63,12.65,12.6,12.63,383144.0,11.6103,11.6287,11.5827,11.6103,383144.0
2017-05-01 14:10:00,12.63,12.66,12.62,12.64,290586.0,11.6103,11.6379,11.6011,11.6195,290586.0
2017-05-01 14:20:00,12.64,12.66,12.62,12.65,213462.0,11.6195,11.6379,11.6011,11.6287,213462.0
2017-05-01 14:30:00,12.65,12.65,12.6,12.61,274992.0,11.6287,11.6287,11.5827,11.5919,274992.0
2017-05-01 14:40:00,12.6,12.61,12.56,12.6,387843.0,11.5827,11.5919,11.5459,11.5827,387843.0
2017-05-01 14:50:00,12.6,12.61,12.59,12.61,197854.0,11.5827,11.5919,11.5735,11.5919,197854.0
2017-05-01 15:00:00,12.61,12.63,12.6,12.61,231972.0,11.5919,11.6103,11.5827,11.5919,231972.0
2017-05-01 15:10:00,12.61,12.62,12.57,12.58,348862.0,11.5919,11.6011,11.5551,11.5643,348862.0
2017-05-01 15:20:00,12.59,12.59,12.58,12.59,153645.0,11.5735,11.5735,11.5643,11.5735,153645.0
2017-05-01 15:30:00,12.59,12.6,12.58,12.58,330474.0,11.5735,11.5827,11.5643,11.5643,330474.0
2017-05-01 15:40:00,12.59,12.6,12.56,12.56,716094.0,11.5735,11.5827,11.5459,11.5459,716094.0
2017-05-01 15:50:00,12.57,12.58,12.52,12.54,2043842.0,11.5551,11.5643,11.5092,11.5275,2043842.0
2017-05-02 09:30:00,12.48,12.59,12.47,12.55,1017720.0,11.4724,11.5735,11.4632,11.5367,1017720.0
2017-05-02 09:40:00,12.55,12.68,12.53,12.68,921981.0,11.5367,11.6562,11.5184,11.6562,921981.0
2017-05-02 09:50:00,12.68,12.75,12.65,12.72,693966.0,11.6562,11.7206,11.6287,11.693,693966.0
2017-05-02 10:00:00,12.72,12.8,12.7,12.79,985302.0,11.693,11.7666,11.6746,11.7574,985302.0
2017-05-02 10:10:00,12.79,12.79,12.72,12.73,428060.0,11.7574,11.7574,11.693,11.7022,428060.0
2017-05-02 10:20:00,12.74,12.77,12.72,12.76,354562.0,11.7114,11.739,11.693,11.7298,354562.0
2017-05-02 10:30:00,12.76,12.84,12.75,12.82,341690.0,11.7298,11.8033,11.7206,11.7849,341690.0
2017-05-02 10:40:00,12.82,12.82,12.77,12.79,245453.0,11.7849,11.7849,11.739,11.7574,245453.0
2017-05-02 10:50:00,12.79,12.8,12.76,12.77,355615.0,11.7574,11.7666,11.7298,11.739,355615.0
2017-05-02 11:00:00,12.77,12.77,12.76,12.77,110233.0,11.739,11.739,11.7298,11.739,110233.0
2017-05-02 11:10:00,12.77,12.8,12.76,12.77,787491.0,11.739,11.7666,11.7298,11.739,787491.0
2017-05-02 11:20:00,12.77,12.81,12.75,12.8,357399.0,11.739,11.7758,11.7206,11.7666,357399.0
2017-05-02 11:30:00,12.79,12.81,12.76,12.76,285489.0,11.7574,11.7758,11.7298,11.7298,285489.0
2017-05-02 11:40:00,12.77,12.77,12.71,12.73,257597.0,11.739,11.739,11.6838,11.7022,257597.0
2017-05-02 11:50:00,12.73,12.74,12.71,12.73,194349.0,11.7022,11.7114,11.6838,11.7022,194349.0
2017-05-02 12:00:00,12.73,12.76,12.72,12.75,150638.0,11.7022,11.7298,11.693,11.7206,150638.0
2017-05-02 12:10:00,12.75,12.79,12.74,12.79,124381.0,11.7206,11.7574,11.7114,11.7574,124381.0
2017-05-02 12:20:00,12.79,12.83,12.78,12.83,235170.0,11.7574,11.7941,11.7482,11.7941,235170.0
2017-05-02 12:30:00,12.83,12.84,12.8,12.83,225383.0,11.7941,11.8033,11.7666,11.7941,225383.0
2017-05-02 12:40:00,12.82,12.83,12.81,12.82,117792.0,11.7849,11.7941,11.7758,11.7849,117792.0
2017-05-02 12:50:00,12.82,12.83,12.82,12.83,101696.0,11.7849,11.7941,11.7849,11.7941,101696.0
2017-05-02 13:00:00,12.83,12.85,12.81,12.83,334278.0,11.7941,11.8125,11.7758,11.7941,334278.0
2017-05-02 13:10:00,12.84,12.84,12.79,12.83,242872.0,11.8033,11.8033,11.7574,11.7941,242872.0
2017-05-02 13:20:00,12.83,12.84,12.82,12.83,105586.0,11.7941,11.8033,11.7849,11.7941,105586.0
2017-05-02 13:30:00,12.83,12.85,12.83,12.84,152720.0,11.7941,11.8125,11.7941,11.8033,152720.0
2017-05-02 13:40:00,12.84,12.85,12.82,12.82,205428.0,11.8033,11.8125,11.7849,11.7849,205428.0
2017-05-02 13:50:00,12.83,12.83,12.68,12.69,596524.0,11.7941,11.7941,11.6562,11.6654,596524.0
2017-05-02 14:00:00,12.69,12.69,12.66,12.66,463273.0,11.6654,11.6654,11.6379,11.6379,463273.0
2017-05-02 14:10:00,12.67,12.71,12.66,12.7,216556.0,11.6471,11.6838,11.6379,11.6746,216556.0
2017-05-02 14:20:00,12.71,12.72,12.65,12.66,245817.0,11.6838,11.693,11.6287,11.6379,245817.0
2017-05-02 14:30:00,12.66,12.67,12.64,12.65,212253.0,11.6379,11.6471,11.6195,11.6287,212253.0
2017-05-02 14:40:00,12.65,12.66,12.57,12.6,666542.0,11.6287,11.6379,11.5551,11.5827,666542.0
2017-05-02 14:50:00,12.6,12.61,12.57,12.61,205308.0,11.5827,11.5919,11.5551,11.5919,205308.0
2017-05-02 15:00:00,12.61,12.66,12.6,12.64,462659.0,11.5919,11.6379,11.5827,11.6195,462659.0
2017-05-02 15:10:00,12.65,12.69,12.64,12.68,595878.0,11.6287,11.6654,11.6195,11.6562,595878.0
2017-05-02 15:20:00,12.68,12.71,12.67,12.68,455680.0,11.6562,11.6838,11.6471,11.6562,455680.0
2017-05-02 15:30:00,12.68,12.71,12.66,12.71,267644.0,11.6562,11.6838,11.6379,11.6838,267644.0
2017-05-02 15:40:00,12.71,12.72,12.68,12.7,497677.0,11.6838,11.693,11.6562,11.6746,497677.0
2017-05-02 15:50:00,12.7,12.73,12.69,12.71,1224159.0,11.6746,11.7022,11.6654,11.6838,1224159.0
2017-05-03 09:30:00,12.41,12.41,12.18,12.2,1727807.0,11.408,11.408,11.1966,11.215,1727807.0
2017-05-03 09:40:00,12.2,12.22,12.12,12.13,1414272.0,11.215,11.2334,11.1415,11.1507,1414272.0
2017-05-03 09:50:00,12.13,12.15,12.04,12.04,1207718.0,11.1507,11.169,11.0679,11.0679,1207718.0
2017-05-03 10:00:00,12.05,12.15,12.03,12.12,1265479.0,11.0771,11.169,11.0587,11.1415,1265479.0
2017-05-03 10:10:00,12.13,12.14,12.05,12.06,1538138.0,11.1507,11.1598,11.0771,11.0863,1538138.0
2017-05-03 10:20:00,12.06,12.08,12.04,12.05,1100179.0,11.0863,11.1047,11.0679,11.0771,1100179.0
2017-05-03 10:30:00,12.05,12.05,11.91,12.0,2042032.0,11.0771,11.0771,10.9484,11.0311,2042032.0
2017-05-03 10:40:00,12.0,12.03,11.95,11.99,1401940.0,11.0311,11.0587,10.9852,11.022,1401940.0
2017-05-03 10:50:00,11.99,12.0,11.91,11.94,1203170.0,11.022,11.0311,10.9484,10.976,1203170.0
2017-05-03 11:00:00,11.93,12.02,11.92,12.02,688116.0,10.9668,11.0495,10.9576,11.0495,688116.0
2017-05-03 11:10:00,12.02,12.07,12.0,12.03,773220.0,11.0495,11.0955,11.0311,11.0587,773220.0
2017-05-03 11:20:00,12.02,12.03,11.94,11.95,805591.0,11.0495,11.0587,10.976,10.9852,805591.0
2017-05-03 11:30:00,11.94,12.01,11.94,11.99,673162.0,10.976,11.0403,10.976,11.022,673162.0
2017-05-03 11:40:00,11.99,12.0,11.96,11.98,387977.0,11.022,11.0311,10.9944,11.0128,387977.0
2017-05-03 11:50:00,11.99,12.01,11.97,11.99,329037.0,11.022,11.0403,11.0036,11.022,329037.0
2017-05-03 12:00:00,11.98,12.0,11.97,11.99,313271.0,11.0128,11.0311,11.0036,11.022,313271.0
2017-05-03 12:10:00,11.98,11.98,11.95,11.97,300181.0,11.0128,11.0128,10.9852,11.0036,300181.0
2017-05-03 12:20:00,11.98,11.99,11.92,11.94,635332.0,11.0128,11.022,10.9576,10.976,635332.0
2017-05-03 12:30:00,11.94,11.96,11.93,11.95,294833.0,10.976,10.9944,10.9668,10.9852,294833.0
2017-05-03 12:40:00,11.95,11.97,11.94,11.96,179326.0,10.9852,11.0036,10.976,10.9944,179326.0
2017-05-03 12:50:00,11.96,11.97,11.93,11.95,295503.0,10.9944,11.0036,10.9668,10.9852,295503.0
2017-05-03 13:00:00,11.95,11.95,11.92,11.93,287383.0,10.9852,10.9852,10.9576,10.9668,287383.0
2017-05-03 13:10:00,11.93,11.94,11.91,11.94,646678.0,10.9668,10.976,10.9484,10.976,646678.0
2017-05-03 13:20:00,11.94,11.95,11.86,11.89,1263543.0,10.976,10.9852,10.9025,10.93,1263543.0
2017-05-03 13:30:00,11.89,11.89,11.86,11.86,292333.0,10.93,10.93,10.9025,10.9025,292333.0
2017-05-03 13:40:00,11.87,11.87,11.77,11.79,858940.0,10.9116,10.9116,10.8197,10.8381,858940.0
2017-05-03 13:50:00,11.79,11.92,11.77,11.9,648910.0,10.8381,10.9576,10.8197,10.9392,648910.0
2017-05-03 14:00:00,11.9,12.02,11.87,11.99,1121889.0,10.9392,11.0495,10.9116,11.022,1121889.0
2017-05-03 14:10:00,11.99,12.02,11.97,11.99,850207.0,11.022,11.0495,11.0036,11.022,850207.0
2017-05-03 14:20:00,11.99,12.0,11.97,11.99,415728.0,11.022,11.0311,11.0036,11.022,415728.0
2017-05-03 14:30:00,11.99,12.06,11.97,12.04,639863.0,11.022,11.0863,11.0036,11.0679,639863.0
2017-05-03 14:40:00,12.04,12.09,12.03,12.09,600695.0,11.0679,11.1139,11.0587,11.1139,600695.0
2017-05-03 14:50:00,12.09,12.14,12.08,12.1,743122.0,11.1139,11.1598,11.1047,11.1231,743122.0
2017-05-03 15:00:00,12.1,12.1,12.08,12.09,440429.0,11.1231,11.1231,11.1047,11.1139,440429.0
2017-05-03 15:10:00,12.09,12.09,12.06,12.06,462917.0,11.1139,11.1139,11.0863,11.0863,462917.0
2017-05-03 15:20:00,12.07,12.07,12.0,12.0,737635.0,11.0955,11.0955,11.0311,11.0311,737635.0
2017-05-03 15:30:00,12.01,12.06,11.99,12.04,998663.0,11.0403,11.0863,11.022,11.0679,998663.0
2017-05-03 15:40:00,12.04,12.06,12.01,12.01,1030928.0,11.0679,11.0863,11.0403,11.0403,1030928.0
2017-05-03 15:50:00,12.01,12.02,11.95,12.02,2612321.0,11.0403,11.0495,10.9852,11.0495,2612321.0
2017-05-04 09:30:00,11.7,11.73,11.51,11.68,2751250.0,10.7554,10.7829,10.5807,10.737,2751250.0
2017-05-04 09:40:00,11.68,11.75,11.61,11.62,1245373.0,10.737,10.8013,10.6726,10.6818,1245373.0
2017-05-04 09:50:00,11.62,11.63,11.57,11.58,1315786.0,10.6818,10.691,10.6359,10.6451,1315786.0
2017-05-04 10:00:00,11.59,11.72,11.55,11.67,760229.0,10.6543,10.7738,10.6175,10.7278,760229.0
2017-05-04 10:10:00,11.67,11.69,11.63,11.63,575127.0,10.7278,10.7462,10.691,10.691,575127.0
2017-05-04 10:20:00,11.63,11.71,11.61,11.7,663465.0,10.691,10.7646,10.6726,10.7554,663465.0
2017-05-04 10:30:00,11.7,11.7,11.63,11.66,640425.0,10.7554,10.7554,10.691,10.7186,640425.0
2017-05-04 10:40:00,11.65,11.67,11.61,11.63,403369.0,10.7094,10.7278,10.6726,10.691,403369.0
2017-05-04 10:50:00,11.62,11.66,11.61,11.66,387668.0,10.6818,10.7186,10.6726,10.7186,387668.0
2017-05-04 11:00:00,11.65,11.66,11.57,11.57,485223.0,10.7094,10.7186,10.6359,10.6359,485223.0
2017-05-04 11:10:00,11.57,11.62,11.55,11.62,506179.0,10.6359,10.6818,10.6175,10.6818,506179.0
2017-05-04 11:20:00,11.62,11.63,11.53,11.54,580741.0,10.6818,10.691,10.5991,10.6083,580741.0
2017-05-04 11:30:00,11.53,11.54,11.48,11.54,1064227.0,10.5991,10.6083,10.5531,10.6083,1064227.0
2017-05-04 11:40:00,11.54,11.55,11.49,11.5,657341.0,10.6083,10.6175,10.5623,10.5715,657341.0
2017-05-04 11:50:00,11.5,11.51,11.42,11.44,898953.0,10.5715,10.5807,10.498,10.5164,898953.0
2017-05-04 12:00:00,11.45,11.51,11.44,11.49,785233.0,10.5256,10.5807,10.5164,10.5623,785233.0
2017-05-04 12:10:00,11.49,11.5,11.47,11.48,611117.0,10.5623,10.5715,10.5439,10.5531,611117.0
2017-05-04 12:20:00,11.49,11.6,11.48,11.55,1722703.0,10.5623,10.6634,10.5531,10.6175,1722703.0
2017-05-04 12:30:00,11.55,11.56,11.52,11.55,387649.0,10.6175,10.6267,10.5899,10.6175,387649.0
2017-05-04 12:40:00,11.54,11.6,11.53,11.6,430549.0,10.6083,10.6634,10.5991,10.6634,430549.0
2017-05-04 12:50:00,11.6,11.65,11.58,11.63,575087.0,10.6634,10.7094,10.6451,10.691,575087.0
2017-05-04 13:00:00,11.64,11.66,11.61,11.66,687363.0,10.7002,10.7186,10.6726,10.7186,687363.0
2017-05-04 13:10:00,11.66,11.67,11.62,11.66,416094.0,10.7186,10.7278,10.6818,10.7186,416094.0
2017-05-04 13:20:00,11.66,11.67,11.63,11.65,311027.0,10.7186,10.7278,10.691,10.7094,311027.0
2017-05-04 13:30:00,11.65,11.68,11.64,11.67,353114.0,10.7094,10.737,10.7002,10.7278,353114.0
2017-05-04 13:40:00,11.67,11.67,11.64,11.67,323264.0,10.7278,10.7278,10.7002,10.7278,323264.0
2017-05-04 13:50:00,11.67,11.67,11.63,11.67,440754.0,10.7278,10.7278,10.691,10.7278,440754.0
2017-05-04 14:00:00,11.67,11.67,11.64,11.65,245023.0,10.7278,10.7278,10.7002,10.7094,245023.0
2017-05-04 14:10:00,11.65,11.67,11.62,11.65,326058.0,10.7094,10.7278,10.6818,10.7094,326058.0
2017-05-04 14:20:00,11.64,11.67,11.61,11.67,980161.0,10.7002,10.7278,10.6726,10.7278,980161.0
2017-05-04 14:30:00,11.67,11.71,11.66,11.67,698740.0,10.7278,10.7646,10.7186,10.7278,698740.0
2017-05-04 14:40:00,11.68,11.68,11.66,11.68,292361.0,10.737,10.737,10.7186,10.737,292361.0
2017-05-04 14:50:00,11.68,11.68,11.65,11.66,298689.0,10.737,10.737,10.7094,10.7186,298689.0
2017-05-04 15:00:00,11.66,11.69,11.65,11.67,334702.0,10.7186,10.7462,10.7094,10.7278,334702.0
2017-05-04 15:10:00,11.67,11.7,11.66,11.69,436745.0,10.7278,10.7554,10.7186,10.7462,436745.0
2017-05-04 15:20:00,11.69,11.69,11.67,11.68,317743.0,10.7462,10.7462,10.7278,10.737,317743.0
2017-05-04 15:30:00,11.68,11.68,11.63,11.66,664201.0,10.737,10.737,10.691,10.7186,664201.0
2017-05-04 15:40:00,11.66,11.73,11.63,11.69,1392552.0,10.7186,10.7829,10.691,10.7462,1392552.0
2017-05-04 15:50:00,11.7,11.72,11.68,11.69,2239827.0,10.7554,10.7738,10.737,10.7462,2239827.0
2017-05-05 09:30:00,11.69,11.86,11.68,11.81,938422.0,10.7462,10.9025,10.737,10.8565,938422.0
2017-05-05 09:40:00,11.82,11.88,11.77,11.83,768143.0,10.8657,10.9208,10.8197,10.8749,768143.0
2017-05-05 09:50:00,11.82,11.86,11.77,11.85,362872.0,10.8657,10.9025,10.8197,10.8933,362872.0
2017-05-05 10:00:00,11.85,11.85,11.73,11.76,520688.0,10.8933,10.8933,10.7829,10.8105,520688.0
2017-05-05 10:10:00,11.77,11.81,11.74,11.79,454840.0,10.8197,10.8565,10.7921,10.8381,454840.0
2017-05-05 10:20:00,11.79,11.84,11.78,11.84,320771.0,10.8381,10.8841,10.8289,10.8841,320771.0
2017-05-05 10:30:00,11.84,11.88,11.82,11.84,816205.0,10.8841,10.9208,10.8657,10.8841,816205.0
2017-05-05 10:40:00,11.85,11.88,11.81,11.86,370444.0,10.8933,10.9208,10.8565,10.9025,370444.0
2017-05-05 10:50:00,11.86,11.93,11.86,11.91,491995.0,10.9025,10.9668,10.9025,10.9484,491995.0
2017-05-05 11:00:00,11.92,11.95,11.86,11.88,480469.0,10.9576,10.9852,10.9025,10.9208,480469.0
2017-05-05 11:10:00,11.88,11.94,11.88,11.91,417928.0,10.9208,10.976,10.9208,10.9484,417928.0
2017-05-05 11:20:00,11.92,11.92,11.86,11.86,492677.0,10.9576,10.9576,10.9025,10.9025,492677.0
2017-05-05 11:30:00,11.86,11.91,11.85,11.9,471036.0,10.9025,10.9484,10.8933,10.9392,471036.0
2017-05-05 11:40:00,11.89,11.93,11.89,11.93,371979.0,10.93,10.9668,10.93,10.9668,371979.0
2017-05-05 11:50:00,11.93,11.93,11.89,11.9,269600.0,10.9668,10.9668,10.93,10.9392,269600.0
2017-05-05 12:00:00,11.9,11.9,11.84,11.84,242557.0,10.9392,10.9392,10.8841,10.8841,242557.0
2017-05-05 12:10:00,11.84,11.85,11.83,11.84,176683.0,10.8841,10.8933,10.8749,10.8841,176683.0
2017-05-05 12:20:00,11.85,11.85,11.78,11.79,237677.0,10.8933,10.8933,10.8289,10.8381,237677.0
2017-05-05 12:30:00,11.79,11.8,11.78,11.79,183125.0,10.8381,10.8473,10.8289,10.8381,183125.0
2017-05-05 12:40:00,11.79,11.83,11.78,11.82,255864.0,10.8381,10.8749,10.8289,10.8657,255864.0
2017-05-05 12:50:00,11.82,11.83,11.8,11.82,219364.0,10.8657,10.8749,10.8473,10.8657,219364.0
2017-05-05 13:00:00,11.83,11.88,11.82,11.84,446334.0,10.8749,10.9208,10.8657,10.8841,446334.0
2017-05-05 13:10:00,11.84,11.88,11.8,11.88,386478.0,10.8841,10.9208,10.8473,10.9208,386478.0
2017-05-05 13:20:00,11.88,11.9,11.86,11.87,378340.0,10.9208,10.9392,10.9025,10.9116,378340.0
2017-05-05 13:30:00,11.87,11.9,11.85,11.88,459907.0,10.9116,10.9392,10.8933,10.9208,459907.0
2017-05-05 13:40:00,11.88,11.89,11.88,11.89,257298.0,10.9208,10.93,10.9208,10.93,257298.0
2017-05-05 13:50:00,11.88,11.89,11.87,11.88,211604.0,10.9208,10.93,10.9116,10.9208,211604.0
2017-05-05 14:00:00,11.88,11.89,11.84,11.85,292356.0,10.9208,10.93,10.8841,10.8933,292356.0
2017-05-05 14:10:00,11.85,11.86,11.82,11.84,223741.0,10.8933,10.9025,10.8657,10.8841,223741.0
2017-05-05 14:20:00,11.84,11.84,11.81,11.83,184194.0,10.8841,10.8841,10.8565,10.8749,184194.0
2017-05-05 14:30:00,11.84,11.84,11.8,11.82,267104.0,10.8841,10.8841,10.8473,10.8657,267104.0
2017-05-05 14:40:00,11.83,11.84,11.81,11.83,246124.0,10.8749,10.8841,10.8565,10.8749,246124.0
2017-05-05 14:50:00,11.83,11.85,11.82,11.84,232714.0,10.8749,10.8933,10.8657,10.8841,232714.0
2017-05-05 15:00:00,11.84,11.85,11.83,11.85,203032.0,10.8841,10.8933,10.8749,10.8933,203032.0
2017-05-05 15:10:00,11.85,11.85,11.82,11.83,385172.0,10.8933,10.8933,10.8657,10.8749,385172.0
2017-05-05 15:20:00,11.84,11.84,11.79,11.79,386383.0,10.8841,10.8841,10.8381,10.8381,386383.0
2017-05-05 15:30:00,11.79,11.82,11.79,11.81,410001.0,10.8381,10.8657,10.8381,10.8565,410001.0
2017-05-05 15:40:00,11.8,11.81,11.75,11.77,942058.0,10.8473,10.8565,10.8013,10.8197,942058.0
2017-05-05 15:50:00,11.77,11.81,11.76,11.8,1713325.0,10.8197,10.8565,10.8105,10.8473,1713325.0
2017-05-08 09:30:00,11.69,11.71,11.56,11.64,822092.0,10.7462,10.7646,10.6267,10.7002,822092.0
2017-05-08 09:40:00,11.65,11.69,11.63,11.63,460573.0,10.7094,10.7462,10.691,10.691,460573.0
2017-05-08 09:50:00,11.64,11.65,11.58,11.65,618240.0,10.7002,10.7094,10.6451,10.7094,618240.0
2017-05-08 10:00:00,11.65,11.74,11.64,11.73,452295.0,10.7094,10.7921,10.7002,10.7829,452295.0
2017-05-08 10:10:00,11.72,11.73,11.64,11.68,703830.0,10.7738,10.7829,10.7002,10.737,703830.0
2017-05-08 10:20:00,11.68,11.69,11.62,11.63,317720.0,10.737,10.7462,10.6818,10.691,317720.0
2017-05-08 10:30:00,11.63,11.7,11.62,11.66,245814.0,10.691,10.7554,10.6818,10.7186,245814.0
2017-05-08 10:40:00,11.67,11.7,11.65,11.68,263170.0,10.7278,10.7554,10.7094,10.737,263170.0
2017-05-08 10:50:00,11.68,11.69,11.63,11.64,315174.0,10.737,10.7462,10.691,10.7002,315174.0
2017-05-08 11:00:00,11.64,11.67,11.62,11.65,289615.0,10.7002,10.7278,10.6818,10.7094,289615.0
2017-05-08 11:10:00,11.64,11.65,11.56,11.57,385140.0,10.7002,10.7094,10.6267,10.6359,385140.0
2017-05-08 11:20:00,11.57,11.6,11.55,11.55,477611.0,10.6359,10.6634,10.6175,10.6175,477611.0
2017-05-08 11:30:00,11.55,11.63,11.55,11.63,293443.0,10.6175,10.691,10.6175,10.691,293443.0
2017-05-08 11:40:00,11.63,11.63,11.58,11.58,200163.0,10.691,10.691,10.6451,10.6451,200163.0
2017-05-08 11:50:00,11.58,11.62,11.58,11.59,202176.0,10.6451,10.6818,10.6451,10.6543,202176.0
2017-05-08 12:00:00,11.59,11.61,11.57,11.6,233924.0,10.6543,10.6726,10.6359,10.6634,233924.0
2017-05-08 12:10:00,11.6,11.61,11.57,11.6,169566.0,10.6634,10.6726,10.6359,10.6634,169566.0
2017-05-08 12:20:00,11.6,11.63,11.58,11.62,201806.0,10.6634,10.691,10.6451,10.6818,201806.0
2017-05-08 12:30:00,11.62,11.65,11.61,11.64,125830.0,10.6818,10.7094,10.6726,10.7002,125830.0
2017-05-08 12:40:00,11.64,11.69,11.63,11.68,237823.0,10.7002,10.7462,10.691,10.737,237823.0
2017-05-08 12:50:00,11.68,11.68,11.65,11.68,174526.0,10.737,10.737,10.7094,10.737,174526.0
2017-05-08 13:00:00,11.68,11.7,11.66,11.7,205426.0,10.737,10.7554,10.7186,10.7554,205426.0
2017-05-08 13:10:00,11.7,11.71,11.68,11.7,166669.0,10.7554,10.7646,10.737,10.7554,166669.0
2017-05-08 13:20:00,11.7,11.72,11.67,11.71,141067.0,10.7554,10.7738,10.7278,10.7646,141067.0
2017-05-08 13:30:00,11.71,11.72,11.65,11.67,1228303.0,10.7646,10.7738,10.7094,10.7278,1228303.0
2017-05-08 13:40:00,11.66,11.67,11.62,11.63,736716.0,10.7186,10.7278,10.6818,10.691,736716.0
2017-05-08 13:50:00,11.63,11.66,11.63,11.65,239982.0,10.691,10.7186,10.691,10.7094,239982.0
2017-05-08 14:00:00,11.65,11.66,11.63,11.65,302030.0,10.7094,10.7186,10.691,10.7094,302030.0
2017-05-08 14:10:00,11.65,11.66,11.61,11.66,279351.0,10.7094,10.7186,10.6726,10.7186,279351.0
2017-05-08 14:20:00,11.66,11.66,11.63,11.63,213663.0,10.7186,10.7186,10.691,10.691,213663.0
2017-05-08 14:30:00,11.63,11.66,11.63,11.66,99237.0,10.691,10.7186,10.691,10.7186,99237.0
2017-05-08 14:40:00,11.66,11.7,11.63,11.7,1267650.0,10.7186,10.7554,10.691,10.7554,1267650.0
2017-05-08 14:50:00,11.69,11.72,11.68,11.69,415546.0,10.7462,10.7738,10.737,10.7462,415546.0
2017-05-08 15:00:00,11.7,11.7,11.63,11.64,374190.0,10.7554,10.7554,10.691,10.7002,374190.0
2017-05-08 15:10:00,11.64,11.65,11.62,11.63,234030.0,10.7002,10.7094,10.6818,10.691,234030.0
2017-05-08 15:20:00,11.63,11.67,11.63,11.65,231131.0,10.691,10.7278,10.691,10.7094,231131.0
2017-05-08 15:30:00,11.64,11.67,11.64,11.66,428024.0,10.7002,10.7278,10.7002,10.7186,428024.0
2017-05-08 15:40:00,11.66,11.68,11.63,11.67,556074.0,10.7186,10.737,10.691,10.7278,556074.0
2017-05-08 15:50:00,11.67,11.67,11.63,11.66,1176567.0,10.7278,10.7278,10.691,10.7186,1176567.0
2017-05-09 09:30:00,11.78,11.99,11.75,11.92,1379317.0,10.8289,11.022,10.8013,10.9576,1379317.0
2017-05-09 09:40:00,11.93,11.93,11.83,11.87,531741.0,10.9668,10.9668,10.8749,10.9116,531741.0
2017-05-09 09:50:00,11.87,11.89,11.77,11.89,771365.0,10.9116,10.93,10.8197,10.93,771365.0
2017-05-09 10:00:00,11.89,11.89,11.82,11.84,542463.0,10.93,10.93,10.8657,10.8841,542463.0
2017-05-09 10:10:00,11.84,11.91,11.81,11.86,553863.0,10.8841,10.9484,10.8565,10.9025,553863.0
2017-05-09 10:20:00,11.86,11.86,11.8,11.83,293287.0,10.9025,10.9025,10.8473,10.8749,293287.0
2017-05-09 10:30:00,11.83,11.83,11.77,11.79,489968.0,10.8749,10.8749,10.8197,10.8381,489968.0
2017-05-09 10:40:00,11.79,11.79,11.74,11.77,354359.0,10.8381,10.8381,10.7921,10.8197,354359.0
2017-05-09 10:50:00,11.77,11.84,11.76,11.84,329866.0,10.8197,10.8841,10.8105,10.8841,329866.0
2017-05-09 11:00:00,11.84,11.84,11.76,11.77,288319.0,10.8841,10.8841,10.8105,10.8197,288319.0
2017-05-09 11:10:00,11.78,11.78,11.72,11.75,238472.0,10.8289,10.8289,10.7738,10.8013,238472.0
2017-05-09 11:20:00,11.74,11.75,11.7,11.71,372231.0,10.7921,10.8013,10.7554,10.7646,372231.0
2017-05-09 11:30:00,11.7,11.74,11.7,11.74,295920.0,10.7554,10.7921,10.7554,10.7921,295920.0
2017-05-09 11:40:00,11.74,11.78,11.72,11.77,290108.0,10.7921,10.8289,10.7738,10.8197,290108.0
2017-05-09 11:50:00,11.77,11.79,11.76,11.79,216767.0,10.8197,10.8381,10.8105,10.8381,216767.0
2017-05-09 12:00:00,11.79,11.8,11.75,11.76,208602.0,10.8381,10.8473,10.8013,10.8105,208602.0
2017-05-09 12:10:00,11.77,11.79,11.75,11.76,175993.0,10.8197,10.8381,10.8013,10.8105,175993.0
2017-05-09 12:20:00,11.76,11.78,11.72,11.78,385346.0,10.8105,10.8289,10.7738,10.8289,385346.0
2017-05-09 12:30:00,11.78,11.85,11.77,11.84,921623.0,10.8289,10.8933,10.8197,10.8841,921623.0
2017-05-09 12:40:00,11.84,11.84,11.81,11.83,300001.0,10.8841,10.8841,10.8565,10.8749,300001.0
2017-05-09 12:50:00,11.83,11.83,11.79,11.8,185532.0,10.8749,10.8749,10.8381,10.8473,185532.0
2017-05-09 13:00:00,11.8,11.82,11.79,11.79,174504.0,10.8473,10.8657,10.8381,10.8381,174504.0
2017-05-09 13:10:00,11.8,11.81,11.77,11.78,179974.0,10.8473,10.8565,10.8197,10.8289,179974.0
2017-05-09 13:20:00,11.78,11.79,11.75,11.77,162443.0,10.8289,10.8381,10.8013,10.8197,162443.0
2017-05-09 13:30:00,11.77,11.79,11.76,11.77,110193.0,10.8197,10.8381,10.8105,10.8197,110193.0
2017-05-09 13:40:00,11.77,11.82,11.77,11.8,173694.0,10.8197,10.8657,10.8197,10.8473,173694.0
2017-05-09 13:50:00,11.8,11.81,11.76,11.79,323464.0,10.8473,10.8565,10.8105,10.8381,323464.0
2017-05-09 14:00:00,11.79,11.79,11.7,11.71,522925.0,10.8381,10.8381,10.7554,10.7646,522925.0
2017-05-09 14:10:00,11.71,11.72,11.68,11.7,291089.0,10.7646,10.7738,10.737,10.7554,291089.0
2017-05-09 14:20:00,11.7,11.7,11.67,11.7,201655.0,10.7554,10.7554,10.7278,10.7554,201655.0
2017-05-09 14:30:00,11.7,11.72,11.67,11.67,528285.0,10.7554,10.7738,10.7278,10.7278,528285.0
2017-05-09 14:40:00,11.67,11.7,11.66,11.69,215923.0,10.7278,10.7554,10.7186,10.7462,215923.0
2017-05-09 14:50:00,11.7,11.71,11.65,11.65,1035300.0,10.7554,10.7646,10.7094,10.7094,1035300.0
2017-05-09 15:00:00,11.66,11.71,11.65,11.7,452465.0,10.7186,10.7646,10.7094,10.7554,452465.0
2017-05-09 15:10:00,11.7,11.71,11.67,11.69,420904.0,10.7554,10.7646,10.7278,10.7462,420904.0
2017-05-09 15:20:00,11.69,11.7,11.67,11.67,198385.0,10.7462,10.7554,10.7278,10.7278,198385.0
2017-05-09 15:30:00,11.68,11.68,11.62,11.64,562024.0,10.737,10.737,10.6818,10.7002,562024.0
2017-05-09 15:40:00,11.65,11.65,11.62,11.63,465398.0,10.7094,10.7094,10.6818,10.691,465398.0
2017-05-09 15:50:00,11.63,11.65,11.62,11.64,2152356.0,10.691,10.7094,10.6818,10.7002,2152356.0
2017-05-10 09:30:00,11.75,11.79,11.56,11.6,1533105.0,10.8013,10.8381,10.6267,10.6634,1533105.0
2017-05-10 09:40:00,11.6,11.69,11.55,11.67,760685.0,10.6634,10.7462,10.6175,10.7278,760685.0
2017-05-10 09:50:00,11.68,11.69,11.64,11.66,460802.0,10.737,10.7462,10.7002,10.7186,460802.0
2017-05-10 10:00:00,11.66,11.72,11.65,11.66,503435.0,10.7186,10.7738,10.7094,10.7186,503435.0
2017-05-10 10:10:00,11.67,11.72,11.65,11.7,482253.0,10.7278,10.7738,10.7094,10.7554,482253.0
2017-05-10 10:20:00,11.7,11.72,11.67,11.67,354475.0,10.7554,10.7738,10.7278,10.7278,354475.0
2017-05-10 10:30:00,11.68,11.77,11.67,11.75,630344.0,10.737,10.8197,10.7278,10.8013,630344.0
2017-05-10 10:40:00,11.75,11.79,11.74,11.77,535017.0,10.8013,10.8381,10.7921,10.8197,535017.0
2017-05-10 10:50:00,11.77,11.8,11.71,11.74,831891.0,10.8197,10.8473,10.7646,10.7921,831891.0
2017-05-10 11:00:00,11.73,11.76,11.69,11.69,333257.0,10.7829,10.8105,10.7462,10.7462,333257.0
2017-05-10 11:10:00,11.69,11.74,11.68,11.69,351428.0,10.7462,10.7921,10.737,10.7462,351428.0
2017-05-10 11:20:00,11.7,11.73,11.68,11.7,275861.0,10.7554,10.7829,10.737,10.7554,275861.0
2017-05-10 11:30:00,11.7,11.77,11.69,11.76,428878.0,10.7554,10.8197,10.7462,10.8105,428878.0
2017-05-10 11:40:00,11.76,11.8,11.75,11.76,506790.0,10.8105,10.8473,10.8013,10.8105,506790.0
2017-05-10 11:50:00,11.76,11.8,11.74,11.79,430503.0,10.8105,10.8473,10.7921,10.8381,430503.0
2017-05-10 12:00:00,11.79,11.79,11.73,11.75,1020711.0,10.8381,10.8381,10.7829,10.8013,1020711.0
2017-05-10 12:10:00,11.75,11.76,11.71,11.73,316986.0,10.8013,10.8105,10.7646,10.7829,316986.0
2017-05-10 12:20:00,11.73,11.73,11.7,11.71,246739.0,10.7829,10.7829,10.7554,10.7646,246739.0
2017-05-10 12:30:00,11.72,11.73,11.7,11.71,384125.0,10.7738,10.7829,10.7554,10.7646,384125.0
2017-05-10 12:40:00,11.7,11.71,11.69,11.7,298953.0,10.7554,10.7646,10.7462,10.7554,298953.0
2017-05-10 12:50:00,11.7,11.72,11.7,11.71,275922.0,10.7554,10.7738,10.7554,10.7646,275922.0
2017-05-10 13:00:00,11.71,11.72,11.69,11.69,177539.0,10.7646,10.7738,10.7462,10.7462,177539.0
2017-05-10 13:10:00,11.69,11.7,11.66,11.66,331106.0,10.7462,10.7554,10.7186,10.7186,331106.0
2017-05-10 13:20:00,11.67,11.69,11.66,11.68,279405.0,10.7278,10.7462,10.7186,10.737,279405.0
2017-05-10 13:30:00,11.68,11.69,11.66,11.67,224910.0,10.737,10.7462,10.7186,10.7278,224910.0
2017-05-10 13:40:00,11.67,11.69,11.66,11.68,264506.0,10.7278,10.7462,10.7186,10.737,264506.0
2017-05-10 13:50:00,11.67,11.68,11.67,11.67,179757.0,10.7278,10.737,10.7278,10.7278,179757.0
2017-05-10 14:00:00,11.67,11.69,11.66,11.69,176657.0,10.7278,10.7462,10.7186,10.7462,176657.0
2017-05-10 14:10:00,11.69,11.75,11.68,11.75,299743.0,10.7462,10.8013,10.737,10.8013,299743.0
2017-05-10 14:20:00,11.75,11.76,11.73,11.74,477667.0,10.8013,10.8105,10.7829,10.7921,477667.0
2017-05-10 14:30:00,11.74,11.78,11.73,11.76,274737.0,10.7921,10.8289,10.7829,10.8105,274737.0
2017-05-10 14:40:00,11.76,11.77,11.73,11.76,330969.0,10.8105,10.8197,10.7829,10.8105,330969.0
2017-05-10 14:50:00,11.75,11.76,11.74,11.75,212701.0,10.8013,10.8105,10.7921,10.8013,212701.0
2017-05-10 15:00:00,11.75,11.77,11.73,11.74,302296.0,10.8013,10.8197,10.7829,10.7921,302296.0
2017-05-10 15:10:00,11.73,11.74,11.72,11.74,123954.0,10.7829,10.7921,10.7738,10.7921,123954.0
2017-05-10 15:20:00,11.73,11.76,11.73,11.76,152116.0,10.7829,10.8105,10.7829,10.8105,152116.0
2017-05-10 15:30:00,11.76,11.78,11.74,11.75,411585.0,10.8105,10.8289,10.7921,10.8013,411585.0
2017-05-10 15:40:00,11.75,11.78,11.73,11.73,714705.0,10.8013,10.8289,10.7829,10.7829,714705.0
2017-05-10 15:50:00,11.74,11.76,11.69,11.72,2474969.0,10.7921,10.8105,10.7462,10.7738,2474969.0
2017-05-11 09:30:00,11.86,11.88,11.71,11.77,775203.0,10.9025,10.9208,10.7646,10.8197,775203.0
2017-05-11 09:40:00,11.76,11.82,11.75,11.8,546917.0,10.8105,10.8657,10.8013,10.8473,546917.0
2017-05-11 09:50:00,11.8,11.86,11.78,11.85,673522.0,10.8473,10.9025,10.8289,10.8933,673522.0
2017-05-11 10:00:00,11.85,11.86,11.76,11.81,502979.0,10.8933,10.9025,10.8105,10.8565,502979.0
2017-05-11 10:10:00,11.8,11.84,11.8,11.82,305087.0,10.8473,10.8841,10.8473,10.8657,305087.0
2017-05-11 10:20:00,11.82,11.82,11.71,11.75,779014.0,10.8657,10.8657,10.7646,10.8013,779014.0
2017-05-11 10:30:00,11.75,11.82,11.73,11.75,534629.0,10.8013,10.8657,10.7829,10.8013,534629.0
2017-05-11 10:40:00,11.75,11.77,11.72,11.75,314082.0,10.8013,10.8197,10.7738,10.8013,314082.0
2017-05-11 10:50:00,11.74,11.81,11.73,11.8,280584.0,10.7921,10.8565,10.7829,10.8473,280584.0
2017-05-11 11:00:00,11.81,11.83,11.8,11.81,366689.0,10.8565,10.8749,10.8473,10.8565,366689.0
2017-05-11 11:10:00,11.81,11.83,11.79,11.8,298492.0,10.8565,10.8749,10.8381,10.8473,298492.0
2017-05-11 11:20:00,11.8,11.81,11.78,11.81,192701.0,10.8473,10.8565,10.8289,10.8565,192701.0
2017-05-11 11:30:00,11.8,11.81,11.78,11.78,183813.0,10.8473,10.8565,10.8289,10.8289,183813.0
2017-05-11 11:40:00,11.79,11.81,11.78,11.8,116966.0,10.8381,10.8565,10.8289,10.8473,116966.0
2017-05-11 11:50:00,11.8,11.81,11.77,11.78,178458.0,10.8473,10.8565,10.8197,10.8289,178458.0
2017-05-11 12:00:00,11.78,11.79,11.77,11.77,120216.0,10.8289,10.8381,10.8197,10.8197,120216.0
2017-05-11 12:10:00,11.78,11.78,11.75,11.76,143954.0,10.8289,10.8289,10.8013,10.8105,143954.0
2017-05-11 12:20:00,11.76,11.77,11.75,11.76,89447.0,10.8105,10.8197,10.8013,10.8105,89447.0
2017-05-11 12:30:00,11.76,11.76,11.72,11.73,202526.0,10.8105,10.8105,10.7738,10.7829,202526.0
2017-05-11 12:40:00,11.73,11.76,11.72,11.74,110586.0,10.7829,10.8105,10.7738,10.7921,110586.0
2017-05-11 12:50:00,11.74,11.75,11.71,11.72,142233.0,10.7921,10.8013,10.7646,10.7738,142233.0
2017-05-11 13:00:00,11.71,11.72,11.69,11.69,261779.0,10.7646,10.7738,10.7462,10.7462,261779.0
2017-05-11 13:10:00,11.7,11.74,11.69,11.74,187945.0,10.7554,10.7921,10.7462,10.7921,187945.0
2017-05-11 13:20:00,11.74,11.76,11.72,11.72,170770.0,10.7921,10.8105,10.7738,10.7738,170770.0
2017-05-11 13:30:00,11.71,11.73,11.67,11.69,213783.0,10.7646,10.7829,10.7278,10.7462,213783.0
2017-05-11 13:40:00,11.69,11.71,11.67,11.7,170266.0,10.7462,10.7646,10.7278,10.7554,170266.0
2017-05-11 13:50:00,11.7,11.74,11.69,11.74,209200.0,10.7554,10.7921,10.7462,10.7921,209200.0
2017-05-11 14:00:00,11.74,11.74,11.71,11.72,279774.0,10.7921,10.7921,10.7646,10.7738,279774.0
2017-05-11 14:10:00,11.71,11.76,11.69,11.75,302213.0,10.7646,10.8105,10.7462,10.8013,302213.0
2017-05-11 14:20:00,11.75,11.75,11.69,11.7,307692.0,10.8013,10.8013,10.7462,10.7554,307692.0
2017-05-11 14:30:00,11.7,11.7,11.67,11.7,174687.0,10.7554,10.7554,10.7278,10.7554,174687.0
2017-05-11 14:40:00,11.69,11.71,11.68,11.71,193998.0,10.7462,10.7646,10.737,10.7646,193998.0
2017-05-11 14:50:00,11.71,11.71,11.68,11.69,134890.0,10.7646,10.7646,10.737,10.7462,134890.0
2017-05-11 15:00:00,11.7,11.71,11.67,11.7,411308.0,10.7554,10.7646,10.7278,10.7554,411308.0
2017-05-11 15:10:00,11.7,11.71,11.67,11.68,308031.0,10.7554,10.7646,10.7278,10.737,308031.0
2017-05-11 15:20:00,11.68,11.69,11.66,11.67,189906.0,10.737,10.7462,10.7186,10.7278,189906.0
2017-05-11 15:30:00,11.67,11.67,11.64,11.65,369308.0,10.7278,10.7278,10.7002,10.7094,369308.0
2017-05-11 15:40:00,11.65,11.65,11.64,11.65,312856.0,10.7094,10.7094,10.7002,10.7094,312856.0
2017-05-11 15:50:00,11.64,11.68,11.62,11.68,1640134.0,10.7002,10.737,10.6818,10.737,1640134.0
2017-05-12 09:30:00,11.63,11.78,11.61,11.74,772713.0,10.691,10.8289,10.6726,10.7921,772713.0
2017-05-12 09:40:00,11.73,11.76,11.69,11.69,753384.0,10.7829,10.8105,10.7462,10.7462,753384.0
2017-05-12 09:50:00,11.7,11.73,11.64,11.69,461870.0,10.7554,10.7829,10.7002,10.7462,461870.0
2017-05-12 10:00:00,11.69,11.7,11.6,11.61,481612.0,10.7462,10.7554,10.6634,10.6726,481612.0
2017-05-12 10:10:00,11.62,11.64,11.6,11.61,488369.0,10.6818,10.7002,10.6634,10.6726,488369.0
2017-05-12 10:20:00,11.62,11.63,11.58,11.59,230028.0,10.6818,10.691,10.6451,10.6543,230028.0
2017-05-12 10:30:00,11.58,11.61,11.56,11.57,315885.0,10.6451,10.6726,10.6267,10.6359,315885.0
2017-05-12 10:40:00,11.56,11.59,11.52,11.55,682741.0,10.6267,10.6543,10.5899,10.6175,682741.0
2017-05-12 10:50:00,11.55,11.58,11.54,11.54,247578.0,10.6175,10.6451,10.6083,10.6083,247578.0
2017-05-12 11:00:00,11.54,11.56,11.51,11.55,336856.0,10.6083,10.6267,10.5807,10.6175,336856.0
2017-05-12 11:10:00,11.55,11.56,11.52,11.53,253582.0,10.6175,10.6267,10.5899,10.5991,253582.0
2017-05-12 11:20:00,11.53,11.57,11.52,11.57,194420.0,10.5991,10.6359,10.5899,10.6359,194420.0
2017-05-12 11:30:00,11.57,11.62,11.56,11.61,286863.0,10.6359,10.6818,10.6267,10.6726,286863.0
2017-05-12 11:40:00,11.61,11.61,11.57,11.59,133788.0,10.6726,10.6726,10.6359,10.6543,133788.0
2017-05-12 11:50:00,11.59,11.6,11.55,11.57,161468.0,10.6543,10.6634,10.6175,10.6359,161468.0
2017-05-12 12:00:00,11.57,11.58,11.53,11.57,526266.0,10.6359,10.6451,10.5991,10.6359,526266.0
2017-05-12 12:10:00,11.57,11.59,11.56,11.59,84550.0,10.6359,10.6543,10.6267,10.6543,84550.0
2017-05-12 12:20:00,11.58,11.6,11.56,11.58,145201.0,10.6451,10.6634,10.6267,10.6451,145201.0
2017-05-12 12:30:00,11.58,11.59,11.56,11.57,81556.0,10.6451,10.6543,10.6267,10.6359,81556.0
2017-05-12 12:40:00,11.57,11.59,11.53,11.54,262146.0,10.6359,10.6543,10.5991,10.6083,262146.0
2017-05-12 12:50:00,11.54,11.55,11.53,11.54,149642.0,10.6083,10.6175,10.5991,10.6083,149642.0
2017-05-12 13:00:00,11.54,11.56,11.53,11.54,221898.0,10.6083,10.6267,10.5991,10.6083,221898.0
2017-05-12 13:10:00,11.55,11.6,11.55,11.59,303546.0,10.6175,10.6634,10.6175,10.6543,303546.0
2017-05-12 13:20:00,11.6,11.62,11.59,11.62,131080.0,10.6634,10.6818,10.6543,10.6818,131080.0
2017-05-12 13:30:00,11.62,11.63,11.61,11.63,121557.0,10.6818,10.691,10.6726,10.691,121557.0
2017-05-12 13:40:00,11.63,11.64,11.59,11.61,277743.0,10.691,10.7002,10.6543,10.6726,277743.0
2017-05-12 13:50:00,11.61,11.61,11.58,11.59,209225.0,10.6726,10.6726,10.6451,10.6543,209225.0
2017-05-12 14:00:00,11.59,11.6,11.59,11.6,92395.0,10.6543,10.6634,10.6543,10.6634,92395.0
2017-05-12 14:10:00,11.6,11.6,11.55,11.55,219096.0,10.6634,10.6634,10.6175,10.6175,219096.0
2017-05-12 14:20:00,11.55,11.56,11.53,11.55,269610.0,10.6175,10.6267,10.5991,10.6175,269610.0
2017-05-12 14:30:00,11.55,11.56,11.52,11.55,352277.0,10.6175,10.6267,10.5899,10.6175,352277.0
2017-05-12 14:40:00,11.54,11.55,11.51,11.52,264790.0,10.6083,10.6175,10.5807,10.5899,264790.0
2017-05-12 14:50:00,11.52,11.55,11.51,11.52,398644.0,10.5899,10.6175,10.5807,10.5899,398644.0
2017-05-12 15:00:00,11.52,11.54,11.51,11.54,143704.0,10.5899,10.6083,10.5807,10.6083,143704.0
2017-05-12 15:10:00,11.54,11.55,11.49,11.5,613120.0,10.6083,10.6175,10.5623,10.5715,613120.0
2017-05-12 15:20:00,11.5,11.54,11.49,11.54,326312.0,10.5715,10.6083,10.5623,10.6083,326312.0
2017-05-12 15:30:00,11.54,11.54,11.51,11.54,551472.0,10.6083,10.6083,10.5807,10.6083,551472.0
2017-05-12 15:40:00,11.54,11.56,11.51,11.52,875908.0,10.6083,10.6267,10.5807,10.5899,875908.0
2017-05-12 15:50:00,11.52,11.53,11.49,11.5,1539841.0,10.5899,10.5991,10.5623,10.5715,1539841.0
2017-05-15 09:30:00,11.73,11.75,11.68,11.73,1053766.0,10.7829,10.8013,10.737,10.7829,1053766.0
2017-05-15 09:40:00,11.73,11.8,11.69,11.77,753538.0,10.7829,10.8473,10.7462,10.8197,753538.0
2017-05-15 09:50:00,11.77,11.83,11.76,11.79,704241.0,10.8197,10.8749,10.8105,10.8381,704241.0
2017-05-15 10:00:00,11.79,11.79,11.73,11.78,456884.0,10.8381,10.8381,10.7829,10.8289,456884.0
2017-05-15 10:10:00,11.78,11.84,11.76,11.84,570441.0,10.8289,10.8841,10.8105,10.8841,570441.0
2017-05-15 10:20:00,11.84,11.85,11.79,11.82,644492.0,10.8841,10.8933,10.8381,10.8657,644492.0
2017-05-15 10:30:00,11.82,11.84,11.78,11.79,314594.0,10.8657,10.8841,10.8289,10.8381,314594.0
2017-05-15 10:40:00,11.79,11.8,11.75,11.78,236334.0,10.8381,10.8473,10.8013,10.8289,236334.0
2017-05-15 10:50:00,11.78,11.82,11.76,11.82,247681.0,10.8289,10.8657,10.8105,10.8657,247681.0
2017-05-15 11:00:00,11.82,11.84,11.8,11.82,388868.0,10.8657,10.8841,10.8473,10.8657,388868.0
2017-05-15 11:10:00,11.82,11.82,11.79,11.79,334412.0,10.8657,10.8657,10.8381,10.8381,334412.0
2017-05-15 11:20:00,11.8,11.82,11.78,11.8,248853.0,10.8473,10.8657,10.8289,10.8473,248853.0
2017-05-15 11:30:00,11.8,11.84,11.78,11.84,361491.0,10.8473,10.8841,10.8289,10.8841,361491.0
2017-05-15 11:40:00,11.84,11.86,11.83,11.85,289862.0,10.8841,10.9025,10.8749,10.8933,289862.0
2017-05-15 11:50:00,11.85,11.87,11.84,11.86,336741.0,10.8933,10.9116,10.8841,10.9025,336741.0
2017-05-15 12:00:00,11.86,11.87,11.83,11.84,291809.0,10.9025,10.9116,10.8749,10.8841,291809.0
2017-05-15 12:10:00,11.83,11.84,11.81,11.83,163503.0,10.8749,10.8841,10.8565,10.8749,163503.0
2017-05-15 12:20:00,11.84,11.85,11.82,11.82,129189.0,10.8841,10.8933,10.8657,10.8657,129189.0
2017-05-15 12:30:00,11.83,11.85,11.81,11.82,245271.0,10.8749,10.8933,10.8565,10.8657,245271.0
2017-05-15 12:40:00,11.82,11.85,11.81,11.83,369646.0,10.8657,10.8933,10.8565,10.8749,369646.0
2017-05-15 12:50:00,11.83,11.84,11.79,11.81,237053.0,10.8749,10.8841,10.8381,10.8565,237053.0
2017-05-15 13:00:00,11.82,11.82,11.8,11.8,104644.0,10.8657,10.8657,10.8473,10.8473,104644.0
2017-05-15 13:10:00,11.8,11.82,11.8,11.81,144288.0,10.8473,10.8657,10.8473,10.8565,144288.0
2017-05-15 13:20:00,11.8,11.81,11.79,11.8,116308.0,10.8473,10.8565,10.8381,10.8473,116308.0
2017-05-15 13:30:00,11.8,11.82,11.79,11.8,91261.0,10.8473,10.8657,10.8381,10.8473,91261.0
2017-05-15 13:40:00,11.8,11.81,11.76,11.77,454743.0,10.8473,10.8565,10.8105,10.8197,454743.0
2017-05-15 13:50:00,11.76,11.78,11.75,11.76,229651.0,10.8105,10.8289,10.8013,10.8105,229651.0
2017-05-15 14:00:00,11.76,11.76,11.73,11.75,316138.0,10.8105,10.8105,10.7829,10.8013,316138.0
2017-05-15 14:10:00,11.75,11.77,11.74,11.76,187770.0,10.8013,10.8197,10.7921,10.8105,187770.0
2017-05-15 14:20:00,11.76,11.76,11.71,11.72,293061.0,10.8105,10.8105,10.7646,10.7738,293061.0
2017-05-15 14:30:00,11.72,11.73,11.67,11.71,360221.0,10.7738,10.7829,10.7278,10.7646,360221.0
2017-05-15 14:40:00,11.71,11.72,11.69,11.71,305376.0,10.7646,10.7738,10.7462,10.7646,305376.0
2017-05-15 14:50:00,11.71,11.72,11.69,11.69,166102.0,10.7646,10.7738,10.7462,10.7462,166102.0
2017-05-15 15:00:00,11.7,11.74,11.69,11.71,364743.0,10.7554,10.7921,10.7462,10.7646,364743.0
2017-05-15 15:10:00,11.72,11.72,11.71,11.71,138457.0,10.7738,10.7738,10.7646,10.7646,138457.0
2017-05-15 15:20:00,11.72,11.76,11.71,11.75,261002.0,10.7738,10.8105,10.7646,10.8013,261002.0
2017-05-15 15:30:00,11.75,11.79,11.74,11.77,689834.0,10.8013,10.8381,10.7921,10.8197,689834.0
2017-05-15 15:40:00,11.77,11.77,11.75,11.77,801516.0,10.8197,10.8197,10.8013,10.8197,801516.0
2017-05-15 15:50:00,11.77,11.77,11.74,11.75,1370313.0,10.8197,10.8197,10.7921,10.8013,1370313.0
2017-05-16 09:30:00,11.86,11.86,11.8,11.82,1390967.0,10.9025,10.9025,10.8473,10.8657,1390967.0
2017-05-16 09:40:00,11.82,11.84,11.74,11.75,606955.0,10.8657,10.8841,10.7921,10.8013,606955.0
2017-05-16 09:50:00,11.76,11.83,11.75,11.78,741196.0,10.8105,10.8749,10.8013,10.8289,741196.0
2017-05-16 10:00:00,11.79,11.81,11.75,11.76,268759.0,10.8381,10.8565,10.8013,10.8105,268759.0
2017-05-16 10:10:00,11.76,11.78,11.74,11.76,266254.0,10.8105,10.8289,10.7921,10.8105,266254.0
2017-05-16 10:20:00,11.76,11.77,11.74,11.76,202176.0,10.8105,10.8197,10.7921,10.8105,202176.0
2017-05-16 10:30:00,11.76,11.78,11.74,11.76,210066.0,10.8105,10.8289,10.7921,10.8105,210066.0
2017-05-16 10:40:00,11.77,11.77,11.69,11.77,395223.0,10.8197,10.8197,10.7462,10.8197,395223.0
2017-05-16 10:50:00,11.76,11.79,11.74,11.77,186568.0,10.8105,10.8381,10.7921,10.8197,186568.0
2017-05-16 11:00:00,11.77,11.79,11.76,11.78,200563.0,10.8197,10.8381,10.8105,10.8289,200563.0
2017-05-16 11:10:00,11.77,11.8,11.77,11.78,314985.0,10.8197,10.8473,10.8197,10.8289,314985.0
2017-05-16 11:20:00,11.78,11.81,11.77,11.8,259121.0,10.8289,10.8565,10.8197,10.8473,259121.0
2017-05-16 11:30:00,11.8,11.82,11.79,11.8,212654.0,10.8473,10.8657,10.8381,10.8473,212654.0
2017-05-16 11:40:00,11.81,11.82,11.77,11.78,235593.0,10.8565,10.8657,10.8197,10.8289,235593.0
2017-05-16 11:50:00,11.78,11.79,11.76,11.77,213469.0,10.8289,10.8381,10.8105,10.8197,213469.0
2017-05-16 12:00:00,11.78,11.79,11.77,11.78,70841.0,10.8289,10.8381,10.8197,10.8289,70841.0
2017-05-16 12:10:00,11.78,11.82,11.77,11.8,344037.0,10.8289,10.8657,10.8197,10.8473,344037.0
2017-05-16 12:20:00,11.8,11.8,11.77,11.79,263586.0,10.8473,10.8473,10.8197,10.8381,263586.0
2017-05-16 12:30:00,11.79,11.83,11.78,11.83,540341.0,10.8381,10.8749,10.8289,10.8749,540341.0
2017-05-16 12:40:00,11.83,11.84,11.8,11.82,823271.0,10.8749,10.8841,10.8473,10.8657,823271.0
2017-05-16 12:50:00,11.82,11.82,11.8,11.8,153709.0,10.8657,10.8657,10.8473,10.8473,153709.0
2017-05-16 13:00:00,11.8,11.81,11.78,11.8,210803.0,10.8473,10.8565,10.8289,10.8473,210803.0
2017-05-16 13:10:00,11.8,11.82,11.79,11.82,318963.0,10.8473,10.8657,10.8381,10.8657,318963.0
2017-05-16 13:20:00,11.82,11.82,11.8,11.8,699400.0,10.8657,10.8657,10.8473,10.8473,699400.0
2017-05-16 13:30:00,11.81,11.81,11.78,11.79,251368.0,10.8565,10.8565,10.8289,10.8381,251368.0
2017-05-16 13:40:00,11.79,11.8,11.78,11.79,184444.0,10.8381,10.8473,10.8289,10.8381,184444.0
2017-05-16 13:50:00,11.79,11.81,11.78,11.79,181338.0,10.8381,10.8565,10.8289,10.8381,181338.0
2017-05-16 14:00:00,11.79,11.8,11.78,11.79,133495.0,10.8381,10.8473,10.8289,10.8381,133495.0
2017-05-16 14:10:00,11.79,11.81,11.78,11.79,308806.0,10.8381,10.8565,10.8289,10.8381,308806.0
2017-05-16 14:20:00,11.79,11.79,11.75,11.77,213409.0,10.8381,10.8381,10.8013,10.8197,213409.0
2017-05-16 14:30:00,11.77,11.8,11.76,11.79,356075.0,10.8197,10.8473,10.8105,10.8381,356075.0
2017-05-16 14:40:00,11.79,11.81,11.79,11.79,213087.0,10.8381,10.8565,10.8381,10.8381,213087.0
2017-05-16 14:50:00,11.79,11.8,11.76,11.77,188193.0,10.8381,10.8473,10.8105,10.8197,188193.0
2017-05-16 15:00:00,11.77,11.8,11.76,11.79,449575.0,10.8197,10.8473,10.8105,10.8381,449575.0
2017-05-16 15:10:00,11.79,11.8,11.78,11.78,149472.0,10.8381,10.8473,10.8289,10.8289,149472.0
2017-05-16 15:20:00,11.79,11.81,11.78,11.8,424302.0,10.8381,10.8565,10.8289,10.8473,424302.0
2017-05-16 15:30:00,11.79,11.82,11.77,11.79,1712379.0,10.8381,10.8657,10.8197,10.8381,1712379.0
2017-05-16 15:40:00,11.79,11.81,11.78,11.79,1458382.0,10.8381,10.8565,10.8289,10.8381,1458382.0
2017-05-16 15:50:00,11.79,11.79,11.75,11.76,1385774.0,10.8381,10.8381,10.8013,10.8105,1385774.0
2017-05-17 09:30:00,11.65,11.71,11.58,11.61,771613.0,10.7094,10.7646,10.6451,10.6726,771613.0
2017-05-17 09:40:00,11.61,11.62,11.55,11.59,543179.0,10.6726,10.6818,10.6175,10.6543,543179.0
2017-05-17 09:50:00,11.59,11.62,11.49,11.5,978718.0,10.6543,10.6818,10.5623,10.5715,978718.0
2017-05-17 10:00:00,11.5,11.55,11.49,11.53,382588.0,10.5715,10.6175,10.5623,10.5991,382588.0
2017-05-17 10:10:00,11.53,11.6,11.52,11.55,615503.0,10.5991,10.6634,10.5899,10.6175,615503.0
2017-05-17 10:20:00,11.55,11.56,11.49,11.51,344643.0,10.6175,10.6267,10.5623,10.5807,344643.0
2017-05-17 10:30:00,11.5,11.55,11.49,11.5,452733.0,10.5715,10.6175,10.5623,10.5715,452733.0
2017-05-17 10:40:00,11.51,11.52,11.48,11.49,395612.0,10.5807,10.5899,10.5531,10.5623,395612.0
2017-05-17 10:50:00,11.5,11.5,11.43,11.46,493087.0,10.5715,10.5715,10.5072,10.5347,493087.0
2017-05-17 11:00:00,11.46,11.51,11.45,11.51,440606.0,10.5347,10.5807,10.5256,10.5807,440606.0
2017-05-17 11:10:00,11.51,11.56,11.49,11.56,364564.0,10.5807,10.6267,10.5623,10.6267,364564.0
2017-05-17 11:20:00,11.56,11.57,11.53,11.53,390297.0,10.6267,10.6359,10.5991,10.5991,390297.0
2017-05-17 11:30:00,11.53,11.54,11.51,11.51,252172.0,10.5991,10.6083,10.5807,10.5807,252172.0
2017-05-17 11:40:00,11.51,11.54,11.5,11.54,282517.0,10.5807,10.6083,10.5715,10.6083,282517.0
2017-05-17 11:50:00,11.54,11.56,11.52,11.54,249547.0,10.6083,10.6267,10.5899,10.6083,249547.0
2017-05-17 12:00:00,11.54,11.57,11.53,11.57,206396.0,10.6083,10.6359,10.5991,10.6359,206396.0
2017-05-17 12:10:00,11.57,11.58,11.54,11.54,207059.0,10.6359,10.6451,10.6083,10.6083,207059.0
2017-05-17 12:20:00,11.54,11.57,11.54,11.55,177342.0,10.6083,10.6359,10.6083,10.6175,177342.0
2017-05-17 12:30:00,11.55,11.56,11.54,11.55,47734.0,10.6175,10.6267,10.6083,10.6175,47734.0
2017-05-17 12:40:00,11.56,11.56,11.54,11.54,135631.0,10.6267,10.6267,10.6083,10.6083,135631.0
2017-05-17 12:50:00,11.55,11.58,11.54,11.57,118216.0,10.6175,10.6451,10.6083,10.6359,118216.0
2017-05-17 13:00:00,11.58,11.58,11.54,11.57,167989.0,10.6451,10.6451,10.6083,10.6359,167989.0
2017-05-17 13:10:00,11.57,11.57,11.54,11.55,170752.0,10.6359,10.6359,10.6083,10.6175,170752.0
2017-05-17 13:20:00,11.55,11.55,11.51,11.52,209304.0,10.6175,10.6175,10.5807,10.5899,209304.0
2017-05-17 13:30:00,11.52,11.53,11.5,11.52,169634.0,10.5899,10.5991,10.5715,10.5899,169634.0
2017-05-17 13:40:00,11.52,11.52,11.49,11.51,298661.0,10.5899,10.5899,10.5623,10.5807,298661.0
2017-05-17 13:50:00,11.5,11.53,11.49,11.51,315324.0,10.5715,10.5991,10.5623,10.5807,315324.0
2017-05-17 14:00:00,11.5,11.54,11.5,11.51,277134.0,10.5715,10.6083,10.5715,10.5807,277134.0
2017-05-17 14:10:00,11.52,11.52,11.46,11.48,273403.0,10.5899,10.5899,10.5347,10.5531,273403.0
2017-05-17 14:20:00,11.48,11.49,11.45,11.46,264224.0,10.5531,10.5623,10.5256,10.5347,264224.0
2017-05-17 14:30:00,11.46,11.48,11.44,11.45,196914.0,10.5347,10.5531,10.5164,10.5256,196914.0
2017-05-17 14:40:00,11.45,11.45,11.38,11.39,399348.0,10.5256,10.5256,10.4612,10.4704,399348.0
2017-05-17 14:50:00,11.4,11.41,11.35,11.41,433203.0,10.4796,10.4888,10.4336,10.4888,433203.0
2017-05-17 15:00:00,11.41,11.46,11.4,11.45,352314.0,10.4888,10.5347,10.4796,10.5256,352314.0
2017-05-17 15:10:00,11.45,11.49,11.42,11.49,272614.0,10.5256,10.5623,10.498,10.5623,272614.0
2017-05-17 15:20:00,11.49,11.5,11.47,11.49,309669.0,10.5623,10.5715,10.5439,10.5623,309669.0
2017-05-17 15:30:00,11.49,11.52,11.48,11.52,251334.0,10.5623,10.5899,10.5531,10.5899,251334.0
2017-05-17 15:40:00,11.52,11.52,11.43,11.46,931152.0,10.5899,10.5899,10.5072,10.5347,931152.0
2017-05-17 15:50:00,11.46,11.46,11.42,11.43,981242.0,10.5347,10.5347,10.498,10.5072,981242.0
2017-05-18 09:30:00,11.31,11.37,11.25,11.27,1385627.0,10.3969,10.452,10.3417,10.3601,1385627.0
2017-05-18 09:40:00,11.27,11.27,11.13,11.15,1243609.0,10.3601,10.3601,10.2314,10.2498,1243609.0
2017-05-18 09:50:00,11.13,11.15,11.06,11.1,946360.0,10.2314,10.2498,10.167,10.2038,946360.0
2017-05-18 10:00:00,11.1,11.26,11.09,11.24,822280.0,10.2038,10.3509,10.1946,10.3325,822280.0
2017-05-18 10:10:00,11.24,11.26,11.21,11.25,543568.0,10.3325,10.3509,10.3049,10.3417,543568.0
2017-05-18 10:20:00,11.25,11.31,11.22,11.3,453125.0,10.3417,10.3969,10.3141,10.3877,453125.0
2017-05-18 10:30:00,11.3,11.34,11.27,11.32,687409.0,10.3877,10.4244,10.3601,10.406,687409.0
2017-05-18 10:40:00,11.32,11.34,11.28,11.3,354244.0,10.406,10.4244,10.3693,10.3877,354244.0
2017-05-18 10:50:00,11.3,11.34,11.28,11.33,331186.0,10.3877,10.4244,10.3693,10.4152,331186.0
2017-05-18 11:00:00,11.33,11.33,11.3,11.31,254993.0,10.4152,10.4152,10.3877,10.3969,254993.0
2017-05-18 11:10:00,11.31,11.35,11.29,11.35,248512.0,10.3969,10.4336,10.3785,10.4336,248512.0
2017-05-18 11:20:00,11.35,11.45,11.34,11.4,537129.0,10.4336,10.5256,10.4244,10.4796,537129.0
2017-05-18 11:30:00,11.39,11.41,11.37,11.39,402043.0,10.4704,10.4888,10.452,10.4704,402043.0
2017-05-18 11:40:00,11.38,11.39,11.33,11.36,262796.0,10.4612,10.4704,10.4152,10.4428,262796.0
2017-05-18 11:50:00,11.35,11.38,11.34,11.35,140771.0,10.4336,10.4612,10.4244,10.4336,140771.0
2017-05-18 12:00:00,11.35,11.41,11.34,11.38,271650.0,10.4336,10.4888,10.4244,10.4612,271650.0
2017-05-18 12:10:00,11.38,11.39,11.34,11.35,205354.0,10.4612,10.4704,10.4244,10.4336,205354.0
2017-05-18 12:20:00,11.35,11.38,11.35,11.36,223248.0,10.4336,10.4612,10.4336,10.4428,223248.0
2017-05-18 12:30:00,11.36,11.37,11.33,11.33,317311.0,10.4428,10.452,10.4152,10.4152,317311.0
2017-05-18 12:40:00,11.34,11.35,11.32,11.34,242784.0,10.4244,10.4336,10.406,10.4244,242784.0
2017-05-18 12:50:00,11.34,11.34,11.28,11.29,223470.0,10.4244,10.4244,10.3693,10.3785,223470.0
2017-05-18 13:00:00,11.3,11.3,11.26,11.27,316750.0,10.3877,10.3877,10.3509,10.3601,316750.0
2017-05-18 13:10:00,11.28,11.3,11.27,11.28,170397.0,10.3693,10.3877,10.3601,10.3693,170397.0
2017-05-18 13:20:00,11.29,11.3,11.26,11.26,207155.0,10.3785,10.3877,10.3509,10.3509,207155.0
2017-05-18 13:30:00,11.27,11.27,11.24,11.26,191051.0,10.3601,10.3601,10.3325,10.3509,191051.0
2017-05-18 13:40:00,11.26,11.28,11.23,11.24,227500.0,10.3509,10.3693,10.3233,10.3325,227500.0
2017-05-18 13:50:00,11.24,11.29,11.23,11.25,279866.0,10.3325,10.3785,10.3233,10.3417,279866.0
2017-05-18 14:00:00,11.25,11.33,11.25,11.32,753402.0,10.3417,10.4152,10.3417,10.406,753402.0
2017-05-18 14:10:00,11.32,11.33,11.27,11.33,333029.0,10.406,10.4152,10.3601,10.4152,333029.0
2017-05-18 14:20:00,11.32,11.34,11.29,11.3,436459.0,10.406,10.4244,10.3785,10.3877,436459.0
2017-05-18 14:30:00,11.3,11.35,11.29,11.35,266754.0,10.3877,10.4336,10.3785,10.4336,266754.0
2017-05-18 14:40:00,11.35,11.35,11.3,11.3,199509.0,10.4336,10.4336,10.3877,10.3877,199509.0
2017-05-18 14:50:00,11.3,11.31,11.28,11.3,175482.0,10.3877,10.3969,10.3693,10.3877,175482.0
2017-05-18 15:00:00,11.29,11.32,11.29,11.32,327641.0,10.3785,10.406,10.3785,10.406,327641.0
2017-05-18 15:10:00,11.32,11.32,11.29,11.31,438074.0,10.406,10.406,10.3785,10.3969,438074.0
2017-05-18 15:20:00,11.31,11.33,11.3,11.33,372358.0,10.3969,10.4152,10.3877,10.4152,372358.0
2017-05-18 15:30:00,11.33,11.34,11.32,11.34,455049.0,10.4152,10.4244,10.406,10.4244,455049.0
2017-05-18 15:40:00,11.34,11.34,11.3,11.31,631519.0,10.4244,10.4244,10.3877,10.3969,631519.0
2017-05-18 15:50:00,11.3,11.32,11.28,11.29,1322688.0,10.3877,10.406,10.3693,10.3785,1322688.0
2017-05-19 09:30:00,11.4,11.52,11.38,11.5,1184842.0,10.4796,10.5899,10.4612,10.5715,1184842.0
2017-05-19 09:40:00,11.5,11.55,11.48,11.49,1034977.0,10.5715,10.6175,10.5531,10.5623,1034977.0
2017-05-19 09:50:00,11.49,11.51,11.48,11.51,581716.0,10.5623,10.5807,10.5531,10.5807,581716.0
2017-05-19 10:00:00,11.51,11.66,11.5,11.65,1340251.0,10.5807,10.7186,10.5715,10.7094,1340251.0
2017-05-19 10:10:00,11.66,11.69,11.63,11.68,796235.0,10.7186,10.7462,10.691,10.737,796235.0
2017-05-19 10:20:00,11.68,11.73,11.67,11.71,1220529.0,10.737,10.7829,10.7278,10.7646,1220529.0
2017-05-19 10:30:00,11.7,11.74,11.68,11.71,2012738.0,10.7554,10.7921,10.737,10.7646,2012738.0
2017-05-19 10:40:00,11.7,11.71,11.68,11.71,533535.0,10.7554,10.7646,10.737,10.7646,533535.0
2017-05-19 10:50:00,11.71,11.71,11.67,11.69,512889.0,10.7646,10.7646,10.7278,10.7462,512889.0
2017-05-19 11:00:00,11.69,11.71,11.64,11.69,615835.0,10.7462,10.7646,10.7002,10.7462,615835.0
2017-05-19 11:10:00,11.69,11.72,11.68,11.7,404462.0,10.7462,10.7738,10.737,10.7554,404462.0
2017-05-19 11:20:00,11.7,11.71,11.66,11.68,429084.0,10.7554,10.7646,10.7186,10.737,429084.0
2017-05-19 11:30:00,11.68,11.72,11.64,11.67,1037259.0,10.737,10.7738,10.7002,10.7278,1037259.0
2017-05-19 11:40:00,11.67,11.72,11.67,11.71,859516.0,10.7278,10.7738,10.7278,10.7646,859516.0
2017-05-19 11:50:00,11.71,11.77,11.71,11.74,400633.0,10.7646,10.8197,10.7646,10.7921,400633.0
2017-05-19 12:00:00,11.74,11.78,11.74,11.77,1016460.0,10.7921,10.8289,10.7921,10.8197,1016460.0
2017-05-19 12:10:00,11.77,11.79,11.74,11.75,640362.0,10.8197,10.8381,10.7921,10.8013,640362.0
2017-05-19 12:20:00,11.75,11.77,11.74,11.76,327155.0,10.8013,10.8197,10.7921,10.8105,327155.0
2017-05-19 12:30:00,11.76,11.76,11.73,11.75,329010.0,10.8105,10.8105,10.7829,10.8013,329010.0
2017-05-19 12:40:00,11.75,11.76,11.74,11.75,172075.0,10.8013,10.8105,10.7921,10.8013,172075.0
2017-05-19 12:50:00,11.75,11.78,11.74,11.76,325924.0,10.8013,10.8289,10.7921,10.8105,325924.0
2017-05-19 13:00:00,11.76,11.77,11.7,11.71,386666.0,10.8105,10.8197,10.7554,10.7646,386666.0
2017-05-19 13:10:00,11.71,11.76,11.71,11.75,260968.0,10.7646,10.8105,10.7646,10.8013,260968.0
2017-05-19 13:20:00,11.76,11.76,11.71,11.72,319172.0,10.8105,10.8105,10.7646,10.7738,319172.0
2017-05-19 13:30:00,11.73,11.73,11.69,11.71,563256.0,10.7829,10.7829,10.7462,10.7646,563256.0
2017-05-19 13:40:00,11.7,11.76,11.69,11.75,546283.0,10.7554,10.8105,10.7462,10.8013,546283.0
2017-05-19 13:50:00,11.75,11.77,11.72,11.74,528300.0,10.8013,10.8197,10.7738,10.7921,528300.0
2017-05-19 14:00:00,11.74,11.76,11.7,11.74,573658.0,10.7921,10.8105,10.7554,10.7921,573658.0
2017-05-19 14:10:00,11.74,11.75,11.72,11.75,369146.0,10.7921,10.8013,10.7738,10.8013,369146.0
2017-05-19 14:20:00,11.75,11.75,11.72,11.72,334803.0,10.8013,10.8013,10.7738,10.7738,334803.0
2017-05-19 14:30:00,11.72,11.76,11.72,11.75,616059.0,10.7738,10.8105,10.7738,10.8013,616059.0
2017-05-19 14:40:00,11.75,11.84,11.74,11.82,735417.0,10.8013,10.8841,10.7921,10.8657,735417.0
2017-05-19 14:50:00,11.83,11.85,11.82,11.83,712932.0,10.8749,10.8933,10.8657,10.8749,712932.0
2017-05-19 15:00:00,11.83,11.84,11.76,11.77,996980.0,10.8749,10.8841,10.8105,10.8197,996980.0
2017-05-19 15:10:00,11.77,11.78,11.72,11.73,559096.0,10.8197,10.8289,10.7738,10.7829,559096.0
2017-05-19 15:20:00,11.73,11.75,11.71,11.72,770385.0,10.7829,10.8013,10.7646,10.7738,770385.0
2017-05-19 15:30:00,11.72,11.73,11.65,11.67,809320.0,10.7738,10.7829,10.7094,10.7278,809320.0
2017-05-19 15:40:00,11.68,11.7,11.64,11.68,1020960.0,10.737,10.7554,10.7002,10.737,1020960.0
2017-05-19 15:50:00,11.68,11.74,11.67,11.73,2127782.0,10.737,10.7921,10.7278,10.7829,2127782.0
2017-05-22 09:30:00,11.74,11.8,11.64,11.67,961689.0,10.7921,10.8473,10.7002,10.7278,961689.0
2017-05-22 09:40:00,11.66,11.71,11.62,11.67,432890.0,10.7186,10.7646,10.6818,10.7278,432890.0
2017-05-22 09:50:00,11.67,11.68,11.6,11.65,369658.0,10.7278,10.737,10.6634,10.7094,369658.0
2017-05-22 10:00:00,11.65,11.73,11.64,11.71,238586.0,10.7094,10.7829,10.7002,10.7646,238586.0
2017-05-22 10:10:00,11.71,11.72,11.67,11.7,368798.0,10.7646,10.7738,10.7278,10.7554,368798.0
2017-05-22 10:20:00,11.7,11.72,11.67,11.7,221757.0,10.7554,10.7738,10.7278,10.7554,221757.0
2017-05-22 10:30:00,11.71,11.72,11.68,11.7,786243.0,10.7646,10.7738,10.737,10.7554,786243.0
2017-05-22 10:40:00,11.7,11.7,11.64,11.65,172532.0,10.7554,10.7554,10.7002,10.7094,172532.0
2017-05-22 10:50:00,11.65,11.68,11.64,11.68,164478.0,10.7094,10.737,10.7002,10.737,164478.0
2017-05-22 11:00:00,11.68,11.68,11.65,11.68,177880.0,10.737,10.737,10.7094,10.737,177880.0
2017-05-22 11:10:00,11.69,11.7,11.65,11.67,171448.0,10.7462,10.7554,10.7094,10.7278,171448.0
2017-05-22 11:20:00,11.66,11.67,11.64,11.65,101535.0,10.7186,10.7278,10.7002,10.7094,101535.0
2017-05-22 11:30:00,11.66,11.68,11.64,11.65,151142.0,10.7186,10.737,10.7002,10.7094,151142.0
2017-05-22 11:40:00,11.65,11.67,11.64,11.65,94047.0,10.7094,10.7278,10.7002,10.7094,94047.0
2017-05-22 11:50:00,11.66,11.68,11.65,11.67,128183.0,10.7186,10.737,10.7094,10.7278,128183.0
2017-05-22 12:00:00,11.68,11.69,11.66,11.69,131228.0,10.737,10.7462,10.7186,10.7462,131228.0
2017-05-22 12:10:00,11.69,11.71,11.68,11.69,271646.0,10.7462,10.7646,10.737,10.7462,271646.0
2017-05-22 12:20:00,11.7,11.71,11.68,11.69,154649.0,10.7554,10.7646,10.737,10.7462,154649.0
2017-05-22 12:30:00,11.69,11.7,11.67,11.69,137489.0,10.7462,10.7554,10.7278,10.7462,137489.0
2017-05-22 12:40:00,11.69,11.69,11.66,11.69,108727.0,10.7462,10.7462,10.7186,10.7462,108727.0
2017-05-22 12:50:00,11.69,11.69,11.68,11.68,55540.0,10.7462,10.7462,10.737,10.737,55540.0
2017-05-22 13:00:00,11.68,11.7,11.67,11.69,158605.0,10.737,10.7554,10.7278,10.7462,158605.0
2017-05-22 13:10:00,11.69,11.69,11.67,11.68,64213.0,10.7462,10.7462,10.7278,10.737,64213.0
2017-05-22 13:20:00,11.68,11.7,11.67,11.68,170562.0,10.737,10.7554,10.7278,10.737,170562.0
2017-05-22 13:30:00,11.69,11.72,11.68,11.71,1169679.0,10.7462,10.7738,10.737,10.7646,1169679.0
2017-05-22 13:40:00,11.71,11.71,11.69,11.7,180302.0,10.7646,10.7646,10.7462,10.7554,180302.0
2017-05-22 13:50:00,11.7,11.72,11.69,11.7,290252.0,10.7554,10.7738,10.7462,10.7554,290252.0
2017-05-22 14:00:00,11.7,11.71,11.67,11.68,441297.0,10.7554,10.7646,10.7278,10.737,441297.0
2017-05-22 14:10:00,11.68,11.71,11.67,11.7,158719.0,10.737,10.7646,10.7278,10.7554,158719.0
2017-05-22 14:20:00,11.71,11.72,11.69,11.7,330036.0,10.7646,10.7738,10.7462,10.7554,330036.0
2017-05-22 14:30:00,11.7,11.74,11.69,11.73,2180132.0,10.7554,10.7921,10.7462,10.7829,2180132.0
2017-05-22 14:40:00,11.73,11.89,11.72,11.88,910367.0,10.7829,10.93,10.7738,10.9208,910367.0
2017-05-22 14:50:00,11.88,11.89,11.8,11.81,535944.0,10.9208,10.93,10.8473,10.8565,535944.0
2017-05-22 15:00:00,11.8,11.85,11.8,11.83,243240.0,10.8473,10.8933,10.8473,10.8749,243240.0
2017-05-22 15:10:00,11.82,11.84,11.81,11.83,264772.0,10.8657,10.8841,10.8565,10.8749,264772.0
2017-05-22 15:20:00,11.83,11.83,11.79,11.8,280267.0,10.8749,10.8749,10.8381,10.8473,280267.0
2017-05-22 15:30:00,11.8,11.81,11.8,11.8,211802.0,10.8473,10.8565,10.8473,10.8473,211802.0
2017-05-22 15:40:00,11.8,11.82,11.8,11.82,440189.0,10.8473,10.8657,10.8473,10.8657,440189.0
2017-05-22 15:50:00,11.82,11.83,11.8,11.83,1102647.0,10.8657,10.8749,10.8473,10.8749,1102647.0
2017-05-23 09:30:00,11.83,11.97,11.74,11.93,918034.0,10.8749,11.0036,10.7921,10.9668,918034.0
2017-05-23 09:40:00,11.93,11.97,11.88,11.94,610089.0,10.9668,11.0036,10.9208,10.976,610089.0
2017-05-23 09:50:00,11.94,11.98,11.85,11.88,657283.0,10.976,11.0128,10.8933,10.9208,657283.0
2017-05-23 10:00:00,11.88,11.89,11.78,11.8,365610.0,10.9208,10.93,10.8289,10.8473,365610.0
2017-05-23 10:10:00,11.8,11.81,11.73,11.79,578813.0,10.8473,10.8565,10.7829,10.8381,578813.0
2017-05-23 10:20:00,11.79,11.83,11.78,11.79,235230.0,10.8381,10.8749,10.8289,10.8381,235230.0
2017-05-23 10:30:00,11.79,11.82,11.79,11.82,224191.0,10.8381,10.8657,10.8381,10.8657,224191.0
2017-05-23 10:40:00,11.82,11.89,11.81,11.87,456966.0,10.8657,10.93,10.8565,10.9116,456966.0
2017-05-23 10:50:00,11.87,11.89,11.86,11.88,159854.0,10.9116,10.93,10.9025,10.9208,159854.0
2017-05-23 11:00:00,11.88,11.91,11.86,11.91,303041.0,10.9208,10.9484,10.9025,10.9484,303041.0
2017-05-23 11:10:00,11.91,11.95,11.89,11.93,286366.0,10.9484,10.9852,10.93,10.9668,286366.0
2017-05-23 11:20:00,11.93,11.96,11.91,11.92,246060.0,10.9668,10.9944,10.9484,10.9576,246060.0
2017-05-23 11:30:00,11.91,11.93,11.87,11.91,337647.0,10.9484,10.9668,10.9116,10.9484,337647.0
2017-05-23 11:40:00,11.91,11.94,11.89,11.91,261366.0,10.9484,10.976,10.93,10.9484,261366.0
2017-05-23 11:50:00,11.9,11.94,11.9,11.93,280623.0,10.9392,10.976,10.9392,10.9668,280623.0
2017-05-23 12:00:00,11.93,11.93,11.91,11.93,168278.0,10.9668,10.9668,10.9484,10.9668,168278.0
2017-05-23 12:10:00,11.93,11.94,11.92,11.94,160267.0,10.9668,10.976,10.9576,10.976,160267.0
2017-05-23 12:20:00,11.94,11.94,11.85,11.85,293707.0,10.976,10.976,10.8933,10.8933,293707.0
2017-05-23 12:30:00,11.85,11.86,11.82,11.82,206521.0,10.8933,10.9025,10.8657,10.8657,206521.0
2017-05-23 12:40:00,11.83,11.83,11.8,11.8,110761.0,10.8749,10.8749,10.8473,10.8473,110761.0
2017-05-23 12:50:00,11.8,11.84,11.8,11.84,143964.0,10.8473,10.8841,10.8473,10.8841,143964.0
2017-05-23 13:00:00,11.84,11.86,11.83,11.86,162432.0,10.8841,10.9025,10.8749,10.9025,162432.0
2017-05-23 13:10:00,11.86,11.88,11.84,11.85,144865.0,10.9025,10.9208,10.8841,10.8933,144865.0
2017-05-23 13:20:00,11.85,11.86,11.82,11.84,169237.0,10.8933,10.9025,10.8657,10.8841,169237.0
2017-05-23 13:30:00,11.84,11.87,11.83,11.86,137427.0,10.8841,10.9116,10.8749,10.9025,137427.0
2017-05-23 13:40:00,11.86,11.86,11.83,11.84,115596.0,10.9025,10.9025,10.8749,10.8841,115596.0
2017-05-23 13:50:00,11.83,11.84,11.8,11.81,193459.0,10.8749,10.8841,10.8473,10.8565,193459.0
2017-05-23 14:00:00,11.8,11.83,11.8,11.83,247343.0,10.8473,10.8749,10.8473,10.8749,247343.0
2017-05-23 14:10:00,11.83,11.84,11.82,11.83,89638.0,10.8749,10.8841,10.8657,10.8749,89638.0
2017-05-23 14:20:00,11.83,11.87,11.82,11.87,163794.0,10.8749,10.9116,10.8657,10.9116,163794.0
2017-05-23 14:30:00,11.87,11.88,11.84,11.86,207417.0,10.9116,10.9208,10.8841,10.9025,207417.0
2017-05-23 14:40:00,11.86,11.9,11.85,11.9,222289.0,10.9025,10.9392,10.8933,10.9392,222289.0
2017-05-23 14:50:00,11.9,11.9,11.88,11.9,115630.0,10.9392,10.9392,10.9208,10.9392,115630.0
2017-05-23 15:00:00,11.9,11.93,11.89,11.92,231271.0,10.9392,10.9668,10.93,10.9576,231271.0
2017-05-23 15:10:00,11.91,11.93,11.89,11.9,220063.0,10.9484,10.9668,10.93,10.9392,220063.0
2017-05-23 15:20:00,11.91,11.91,11.89,11.89,160088.0,10.9484,10.9484,10.93,10.93,160088.0
2017-05-23 15:30:00,11.89,11.91,11.88,11.91,382954.0,10.93,10.9484,10.9208,10.9484,382954.0
2017-05-23 15:40:00,11.91,11.91,11.88,11.9,308933.0,10.9484,10.9484,10.9208,10.9392,308933.0
2017-05-23 15:50:00,11.9,11.91,11.88,11.89,663340.0,10.9392,10.9484,10.9208,10.93,663340.0
2017-05-24 09:30:00,11.95,12.06,11.87,12.0,1279637.0,10.9852,11.0863,10.9116,11.0311,1279637.0
2017-05-24 09:40:00,12.01,12.02,11.9,11.91,790729.0,11.0403,11.0495,10.9392,10.9484,790729.0
2017-05-24 09:50:00,11.91,11.98,11.9,11.98,347248.0,10.9484,11.0128,10.9392,11.0128,347248.0
2017-05-24 10:00:00,11.99,11.99,11.94,11.97,216735.0,11.022,11.022,10.976,11.0036,216735.0
2017-05-24 10:10:00,11.98,12.02,11.95,12.01,344516.0,11.0128,11.0495,10.9852,11.0403,344516.0
2017-05-24 10:20:00,12.01,12.01,11.95,11.96,286346.0,11.0403,11.0403,10.9852,10.9944,286346.0
2017-05-24 10:30:00,11.96,12.04,11.96,12.0,433390.0,10.9944,11.0679,10.9944,11.0311,433390.0
2017-05-24 10:40:00,12.0,12.01,11.95,11.96,245317.0,11.0311,11.0403,10.9852,10.9944,245317.0
2017-05-24 10:50:00,11.95,11.98,11.91,11.93,418844.0,10.9852,11.0128,10.9484,10.9668,418844.0
2017-05-24 11:00:00,11.94,11.94,11.9,11.91,203475.0,10.976,10.976,10.9392,10.9484,203475.0
2017-05-24 11:10:00,11.92,11.92,11.85,11.89,384700.0,10.9576,10.9576,10.8933,10.93,384700.0
2017-05-24 11:20:00,11.89,11.91,11.86,11.87,175291.0,10.93,10.9484,10.9025,10.9116,175291.0
2017-05-24 11:30:00,11.88,11.88,11.83,11.84,391608.0,10.9208,10.9208,10.8749,10.8841,391608.0
2017-05-24 11:40:00,11.85,11.86,11.81,11.86,341676.0,10.8933,10.9025,10.8565,10.9025,341676.0
2017-05-24 11:50:00,11.85,11.89,11.82,11.87,318587.0,10.8933,10.93,10.8657,10.9116,318587.0
2017-05-24 12:00:00,11.86,11.88,11.84,11.87,126173.0,10.9025,10.9208,10.8841,10.9116,126173.0
2017-05-24 12:10:00,11.88,11.88,11.82,11.83,213924.0,10.9208,10.9208,10.8657,10.8749,213924.0
2017-05-24 12:20:00,11.83,11.88,11.82,11.88,145268.0,10.8749,10.9208,10.8657,10.9208,145268.0
2017-05-24 12:30:00,11.87,11.89,11.85,11.86,121337.0,10.9116,10.93,10.8933,10.9025,121337.0
2017-05-24 12:40:00,11.86,11.87,11.84,11.85,99233.0,10.9025,10.9116,10.8841,10.8933,99233.0
2017-05-24 12:50:00,11.85,11.86,11.82,11.82,80423.0,10.8933,10.9025,10.8657,10.8657,80423.0
2017-05-24 13:00:00,11.82,11.83,11.81,11.83,80979.0,10.8657,10.8749,10.8565,10.8749,80979.0
2017-05-24 13:10:00,11.82,11.84,11.8,11.8,203251.0,10.8657,10.8841,10.8473,10.8473,203251.0
2017-05-24 13:20:00,11.8,11.84,11.78,11.83,225170.0,10.8473,10.8841,10.8289,10.8749,225170.0
2017-05-24 13:30:00,11.83,11.86,11.82,11.84,99225.0,10.8749,10.9025,10.8657,10.8841,99225.0
2017-05-24 13:40:00,11.84,11.85,11.82,11.84,152177.0,10.8841,10.8933,10.8657,10.8841,152177.0
2017-05-24 13:50:00,11.84,11.87,11.83,11.86,148250.0,10.8841,10.9116,10.8749,10.9025,148250.0
2017-05-24 14:00:00,11.86,11.93,11.85,11.91,335822.0,10.9025,10.9668,10.8933,10.9484,335822.0
2017-05-24 14:10:00,11.91,11.93,11.88,11.9,220236.0,10.9484,10.9668,10.9208,10.9392,220236.0
2017-05-24 14:20:00,11.91,11.91,11.87,11.89,133548.0,10.9484,10.9484,10.9116,10.93,133548.0
2017-05-24 14:30:00,11.89,11.9,11.84,11.86,214450.0,10.93,10.9392,10.8841,10.9025,214450.0
2017-05-24 14:40:00,11.86,11.89,11.85,11.88,184334.0,10.9025,10.93,10.8933,10.9208,184334.0
2017-05-24 14:50:00,11.88,11.9,11.85,11.86,152496.0,10.9208,10.9392,10.8933,10.9025,152496.0
2017-05-24 15:00:00,11.86,11.88,11.84,11.84,98483.0,10.9025,10.9208,10.8841,10.8841,98483.0
2017-05-24 15:10:00,11.85,11.91,11.84,11.88,256971.0,10.8933,10.9484,10.8841,10.9208,256971.0
2017-05-24 15:20:00,11.88,11.9,11.87,11.9,312271.0,10.9208,10.9392,10.9116,10.9392,312271.0
2017-05-24 15:30:00,11.9,11.92,11.86,11.87,333066.0,10.9392,10.9576,10.9025,10.9116,333066.0
2017-05-24 15:40:00,11.87,11.92,11.85,11.91,463061.0,10.9116,10.9576,10.8933,10.9484,463061.0
2017-05-24 15:50:00,11.92,11.92,11.89,11.9,705063.0,10.9576,10.9576,10.93,10.9392,705063.0
2017-05-25 09:30:00,12.0,12.07,11.93,12.04,965136.0,11.0311,11.0955,10.9668,11.0679,965136.0
2017-05-25 09:40:00,12.04,12.18,12.03,12.17,944948.0,11.0679,11.1966,11.0587,11.1874,944948.0
2017-05-25 09:50:00,12.17,12.25,12.17,12.2,1184513.0,11.1874,11.261,11.1874,11.215,1184513.0
2017-05-25 10:00:00,12.2,12.21,12.11,12.13,897942.0,11.215,11.2242,11.1323,11.1507,897942.0
2017-05-25 10:10:00,12.12,12.2,12.07,12.09,712130.0,11.1415,11.215,11.0955,11.1139,712130.0
2017-05-25 10:20:00,12.09,12.09,11.99,12.03,476687.0,11.1139,11.1139,11.022,11.0587,476687.0
2017-05-25 10:30:00,12.04,12.06,12.02,12.05,242151.0,11.0679,11.0863,11.0495,11.0771,242151.0
2017-05-25 10:40:00,12.05,12.05,12.0,12.03,172894.0,11.0771,11.0771,11.0311,11.0587,172894.0
2017-05-25 10:50:00,12.03,12.03,11.94,11.95,292884.0,11.0587,11.0587,10.976,10.9852,292884.0
2017-05-25 11:00:00,11.95,12.0,11.93,11.99,238878.0,10.9852,11.0311,10.9668,11.022,238878.0
2017-05-25 11:10:00,11.98,11.99,11.93,11.94,224584.0,11.0128,11.022,10.9668,10.976,224584.0
2017-05-25 11:20:00,11.94,11.94,11.84,11.92,482836.0,10.976,10.976,10.8841,10.9576,482836.0
2017-05-25 11:30:00,11.92,11.93,11.84,11.85,322380.0,10.9576,10.9668,10.8841,10.8933,322380.0
2017-05-25 11:40:00,11.85,11.85,11.8,11.82,291828.0,10.8933,10.8933,10.8473,10.8657,291828.0
2017-05-25 11:50:00,11.83,11.85,11.8,11.82,206129.0,10.8749,10.8933,10.8473,10.8657,206129.0
2017-05-25 12:00:00,11.82,11.87,11.8,11.84,201563.0,10.8657,10.9116,10.8473,10.8841,201563.0
2017-05-25 12:10:00,11.84,11.84,11.77,11.79,293757.0,10.8841,10.8841,10.8197,10.8381,293757.0
2017-05-25 12:20:00,11.79,11.82,11.78,11.79,273743.0,10.8381,10.8657,10.8289,10.8381,273743.0
2017-05-25 12:30:00,11.79,11.82,11.77,11.78,202302.0,10.8381,10.8657,10.8197,10.8289,202302.0
2017-05-25 12:40:00,11.78,11.79,11.72,11.73,384446.0,10.8289,10.8381,10.7738,10.7829,384446.0
2017-05-25 12:50:00,11.73,11.74,11.67,11.68,491129.0,10.7829,10.7921,10.7278,10.737,491129.0
2017-05-25 13:00:00,11.69,11.71,11.66,11.69,313218.0,10.7462,10.7646,10.7186,10.7462,313218.0
2017-05-25 13:10:00,11.69,11.69,11.66,11.67,398075.0,10.7462,10.7462,10.7186,10.7278,398075.0
2017-05-25 13:20:00,11.68,11.7,11.67,11.68,168918.0,10.737,10.7554,10.7278,10.737,168918.0
2017-05-25 13:30:00,11.68,11.68,11.65,11.67,254712.0,10.737,10.737,10.7094,10.7278,254712.0
2017-05-25 13:40:00,11.67,11.69,11.66,11.67,342239.0,10.7278,10.7462,10.7186,10.7278,342239.0
2017-05-25 13:50:00,11.67,11.69,11.66,11.69,171109.0,10.7278,10.7462,10.7186,10.7462,171109.0
2017-05-25 14:00:00,11.69,11.71,11.66,11.67,416307.0,10.7462,10.7646,10.7186,10.7278,416307.0
2017-05-25 14:10:00,11.67,11.67,11.62,11.67,422471.0,10.7278,10.7278,10.6818,10.7278,422471.0
2017-05-25 14:20:00,11.67,11.69,11.65,11.66,275848.0,10.7278,10.7462,10.7094,10.7186,275848.0
2017-05-25 14:30:00,11.66,11.66,11.63,11.65,434132.0,10.7186,10.7186,10.691,10.7094,434132.0
2017-05-25 14:40:00,11.65,11.68,11.64,11.67,540617.0,10.7094,10.737,10.7002,10.7278,540617.0
2017-05-25 14:50:00,11.68,11.69,11.66,11.67,723060.0,10.737,10.7462,10.7186,10.7278,723060.0
2017-05-25 15:00:00,11.68,11.7,11.67,11.68,367763.0,10.737,10.7554,10.7278,10.737,367763.0
2017-05-25 15:10:00,11.68,11.71,11.67,11.71,382743.0,10.737,10.7646,10.7278,10.7646,382743.0
2017-05-25 15:20:00,11.71,11.74,11.7,11.74,279608.0,10.7646,10.7921,10.7554,10.7921,279608.0
2017-05-25 15:30:00,11.73,11.74,11.64,11.66,680363.0,10.7829,10.7921,10.7002,10.7186,680363.0
2017-05-25 15:40:00,11.65,11.73,11.65,11.73,563488.0,10.7094,10.7829,10.7094,10.7829,563488.0
2017-05-25 15:50:00,11.73,11.73,11.68,11.7,1260210.0,10.7829,10.7829,10.737,10.7554,1260210.0
2017-05-26 09:30:00,11.68,11.72,11.52,11.59,859165.0,10.737,10.7738,10.5899,10.6543,859165.0
2017-05-26 09:40:00,11.59,11.72,11.59,11.67,453353.0,10.6543,10.7738,10.6543,10.7278,453353.0
2017-05-26 09:50:00,11.67,11.72,11.66,11.67,361151.0,10.7278,10.7738,10.7186,10.7278,361151.0
2017-05-26 10:00:00,11.67,11.69,11.61,11.61,291421.0,10.7278,10.7462,10.6726,10.6726,291421.0
2017-05-26 10:10:00,11.62,11.66,11.6,11.65,216472.0,10.6818,10.7186,10.6634,10.7094,216472.0
2017-05-26 10:20:00,11.65,11.71,11.64,11.7,417972.0,10.7094,10.7646,10.7002,10.7554,417972.0
2017-05-26 10:30:00,11.71,11.73,11.66,11.68,176845.0,10.7646,10.7829,10.7186,10.737,176845.0
2017-05-26 10:40:00,11.69,11.7,11.64,11.65,228371.0,10.7462,10.7554,10.7002,10.7094,228371.0
2017-05-26 10:50:00,11.65,11.66,11.62,11.64,185265.0,10.7094,10.7186,10.6818,10.7002,185265.0
2017-05-26 11:00:00,11.64,11.66,11.63,11.66,94305.0,10.7002,10.7186,10.691,10.7186,94305.0
2017-05-26 11:10:00,11.66,11.67,11.63,11.63,125279.0,10.7186,10.7278,10.691,10.691,125279.0
2017-05-26 11:20:00,11.63,11.69,11.63,11.67,164931.0,10.691,10.7462,10.691,10.7278,164931.0
2017-05-26 11:30:00,11.67,11.68,11.62,11.63,173364.0,10.7278,10.737,10.6818,10.691,173364.0
2017-05-26 11:40:00,11.63,11.64,11.62,11.64,61250.0,10.691,10.7002,10.6818,10.7002,61250.0
2017-05-26 11:50:00,11.63,11.64,11.61,11.63,201656.0,10.691,10.7002,10.6726,10.691,201656.0
2017-05-26 12:00:00,11.64,11.68,11.63,11.67,104407.0,10.7002,10.737,10.691,10.7278,104407.0
2017-05-26 12:10:00,11.67,11.67,11.63,11.66,117110.0,10.7278,10.7278,10.691,10.7186,117110.0
2017-05-26 12:20:00,11.66,11.66,11.65,11.66,40606.0,10.7186,10.7186,10.7094,10.7186,40606.0
2017-05-26 12:30:00,11.66,11.68,11.65,11.68,71448.0,10.7186,10.737,10.7094,10.737,71448.0
2017-05-26 12:40:00,11.68,11.69,11.67,11.69,147501.0,10.737,10.7462,10.7278,10.7462,147501.0
2017-05-26 12:50:00,11.69,11.69,11.67,11.67,82074.0,10.7462,10.7462,10.7278,10.7278,82074.0
2017-05-26 13:00:00,11.67,11.68,11.64,11.65,114878.0,10.7278,10.737,10.7002,10.7094,114878.0
2017-05-26 13:10:00,11.65,11.69,11.64,11.64,155642.0,10.7094,10.7462,10.7002,10.7002,155642.0
2017-05-26 13:20:00,11.65,11.65,11.61,11.63,112470.0,10.7094,10.7094,10.6726,10.691,112470.0
2017-05-26 13:30:00,11.63,11.66,11.63,11.63,95061.0,10.691,10.7186,10.691,10.691,95061.0
2017-05-26 13:40:00,11.63,11.64,11.62,11.62,78522.0,10.691,10.7002,10.6818,10.6818,78522.0
2017-05-26 13:50:00,11.62,11.63,11.62,11.62,63007.0,10.6818,10.691,10.6818,10.6818,63007.0
2017-05-26 14:00:00,11.62,11.65,11.61,11.65,177587.0,10.6818,10.7094,10.6726,10.7094,177587.0
2017-05-26 14:10:00,11.64,11.68,11.64,11.68,254730.0,10.7002,10.737,10.7002,10.737,254730.0
2017-05-26 14:20:00,11.67,11.71,11.67,11.71,352475.0,10.7278,10.7646,10.7278,10.7646,352475.0
2017-05-26 14:30:00,11.7,11.71,11.68,11.7,101742.0,10.7554,10.7646,10.737,10.7554,101742.0
2017-05-26 14:40:00,11.7,11.7,11.67,11.67,121744.0,10.7554,10.7554,10.7278,10.7278,121744.0
2017-05-26 14:50:00,11.68,11.71,11.67,11.7,155200.0,10.737,10.7646,10.7278,10.7554,155200.0
2017-05-26 15:00:00,11.69,11.7,11.67,11.67,121511.0,10.7462,10.7554,10.7278,10.7278,121511.0
2017-05-26 15:10:00,11.68,11.68,11.67,11.68,87846.0,10.737,10.737,10.7278,10.737,87846.0
2017-05-26 15:20:00,11.68,11.69,11.67,11.69,136374.0,10.737,10.7462,10.7278,10.7462,136374.0
2017-05-26 15:30:00,11.68,11.69,11.68,11.69,102070.0,10.737,10.7462,10.737,10.7462,102070.0
2017-05-26 15:40:00,11.68,11.71,11.68,11.69,361886.0,10.737,10.7646,10.737,10.7462,361886.0
2017-05-26 15:50:00,11.69,11.69,11.67,11.67,525925.0,10.7462,10.7462,10.7278,10.7278,525925.0
2017-05-30 09:30:00,11.76,11.76,11.62,11.64,677849.0,10.8105,10.8105,10.6818,10.7002,677849.0
2017-05-30 09:40:00,11.64,11.66,11.57,11.64,381384.0,10.7002,10.7186,10.6359,10.7002,381384.0
2017-05-30 09:50:00,11.65,11.71,11.64,11.66,367150.0,10.7094,10.7646,10.7002,10.7186,367150.0
2017-05-30 10:00:00,11.65,11.68,11.61,11.62,201994.0,10.7094,10.737,10.6726,10.6818,201994.0
2017-05-30 10:10:00,11.62,11.63,11.57,11.62,249519.0,10.6818,10.691,10.6359,10.6818,249519.0
2017-05-30 10:20:00,11.62,11.66,11.61,11.64,223837.0,10.6818,10.7186,10.6726,10.7002,223837.0
2017-05-30 10:30:00,11.64,11.73,11.64,11.72,337414.0,10.7002,10.7829,10.7002,10.7738,337414.0
2017-05-30 10:40:00,11.72,11.72,11.69,11.71,147791.0,10.7738,10.7738,10.7462,10.7646,147791.0
2017-05-30 10:50:00,11.72,11.76,11.71,11.72,264282.0,10.7738,10.8105,10.7646,10.7738,264282.0
2017-05-30 11:00:00,11.73,11.77,11.71,11.76,190550.0,10.7829,10.8197,10.7646,10.8105,190550.0
2017-05-30 11:10:00,11.76,11.76,11.71,11.75,231277.0,10.8105,10.8105,10.7646,10.8013,231277.0
2017-05-30 11:20:00,11.74,11.75,11.69,11.71,165332.0,10.7921,10.8013,10.7462,10.7646,165332.0
2017-05-30 11:30:00,11.71,11.73,11.71,11.71,142874.0,10.7646,10.7829,10.7646,10.7646,142874.0
2017-05-30 11:40:00,11.71,11.72,11.7,11.71,79484.0,10.7646,10.7738,10.7554,10.7646,79484.0
2017-05-30 11:50:00,11.7,11.73,11.7,11.72,99692.0,10.7554,10.7829,10.7554,10.7738,99692.0
2017-05-30 12:00:00,11.73,11.74,11.68,11.69,143934.0,10.7829,10.7921,10.737,10.7462,143934.0
2017-05-30 12:10:00,11.69,11.71,11.68,11.7,112478.0,10.7462,10.7646,10.737,10.7554,112478.0
2017-05-30 12:20:00,11.71,11.73,11.7,11.73,343717.0,10.7646,10.7829,10.7554,10.7829,343717.0
2017-05-30 12:30:00,11.73,11.74,11.72,11.74,57665.0,10.7829,10.7921,10.7738,10.7921,57665.0
2017-05-30 12:40:00,11.74,11.76,11.73,11.76,129614.0,10.7921,10.8105,10.7829,10.8105,129614.0
2017-05-30 12:50:00,11.76,11.77,11.75,11.76,122532.0,10.8105,10.8197,10.8013,10.8105,122532.0
2017-05-30 13:00:00,11.76,11.76,11.73,11.74,73711.0,10.8105,10.8105,10.7829,10.7921,73711.0
2017-05-30 13:10:00,11.74,11.76,11.73,11.76,55893.0,10.7921,10.8105,10.7829,10.8105,55893.0
2017-05-30 13:20:00,11.76,11.77,11.75,11.77,83827.0,10.8105,10.8197,10.8013,10.8197,83827.0
2017-05-30 13:30:00,11.77,11.77,11.75,11.75,80284.0,10.8197,10.8197,10.8013,10.8013,80284.0
2017-05-30 13:40:00,11.76,11.78,11.75,11.78,102978.0,10.8105,10.8289,10.8013,10.8289,102978.0
2017-05-30 13:50:00,11.77,11.79,11.75,11.76,382711.0,10.8197,10.8381,10.8013,10.8105,382711.0
2017-05-30 14:00:00,11.75,11.79,11.75,11.79,214098.0,10.8013,10.8381,10.8013,10.8381,214098.0
2017-05-30 14:10:00,11.79,11.79,11.77,11.78,152984.0,10.8381,10.8381,10.8197,10.8289,152984.0
2017-05-30 14:20:00,11.78,11.79,11.77,11.79,212321.0,10.8289,10.8381,10.8197,10.8381,212321.0
2017-05-30 14:30:00,11.78,11.8,11.77,11.78,261252.0,10.8289,10.8473,10.8197,10.8289,261252.0
2017-05-30 14:40:00,11.78,11.82,11.78,11.8,279908.0,10.8289,10.8657,10.8289,10.8473,279908.0
2017-05-30 14:50:00,11.8,11.81,11.77,11.78,256381.0,10.8473,10.8565,10.8197,10.8289,256381.0
2017-05-30 15:00:00,11.78,11.78,11.75,11.75,239096.0,10.8289,10.8289,10.8013,10.8013,239096.0
2017-05-30 15:10:00,11.75,11.75,11.73,11.73,131825.0,10.8013,10.8013,10.7829,10.7829,131825.0
2017-05-30 15:20:00,11.73,11.74,11.71,11.73,341628.0,10.7829,10.7921,10.7646,10.7829,341628.0
2017-05-30 15:30:00,11.73,11.73,11.71,11.71,268325.0,10.7829,10.7829,10.7646,10.7646,268325.0
2017-05-30 15:40:00,11.72,11.72,11.71,11.71,244700.0,10.7738,10.7738,10.7646,10.7646,244700.0
2017-05-30 15:50:00,11.71,11.72,11.67,11.67,881501.0,10.7646,10.7738,10.7278,10.7278,881501.0
2017-05-31 09:30:00,11.53,11.55,11.37,11.44,1175132.0,10.5991,10.6175,10.452,10.5164,1175132.0
2017-05-31 09:40:00,11.45,11.48,11.38,11.38,604044.0,10.5256,10.5531,10.4612,10.4612,604044.0
2017-05-31 09:50:00,11.38,11.4,11.27,11.29,705414.0,10.4612,10.4796,10.3601,10.3785,705414.0
2017-05-31 10:00:00,11.29,11.33,11.25,11.26,518642.0,10.3785,10.4152,10.3417,10.3509,518642.0
2017-05-31 10:10:00,11.26,11.3,11.24,11.25,501895.0,10.3509,10.3877,10.3325,10.3417,501895.0
2017-05-31 10:20:00,11.24,11.3,11.23,11.29,500084.0,10.3325,10.3877,10.3233,10.3785,500084.0
2017-05-31 10:30:00,11.29,11.31,11.23,11.24,531269.0,10.3785,10.3969,10.3233,10.3325,531269.0
2017-05-31 10:40:00,11.24,11.27,11.2,11.27,575441.0,10.3325,10.3601,10.2957,10.3601,575441.0
2017-05-31 10:50:00,11.27,11.3,11.21,11.29,361106.0,10.3601,10.3877,10.3049,10.3785,361106.0
2017-05-31 11:00:00,11.29,11.31,11.23,11.25,396393.0,10.3785,10.3969,10.3233,10.3417,396393.0
2017-05-31 11:10:00,11.24,11.26,11.22,11.25,266241.0,10.3325,10.3509,10.3141,10.3417,266241.0
2017-05-31 11:20:00,11.25,11.29,11.22,11.24,390715.0,10.3417,10.3785,10.3141,10.3325,390715.0
2017-05-31 11:30:00,11.24,11.24,11.19,11.23,556090.0,10.3325,10.3325,10.2865,10.3233,556090.0
2017-05-31 11:40:00,11.23,11.24,11.18,11.24,513833.0,10.3233,10.3325,10.2774,10.3325,513833.0
2017-05-31 11:50:00,11.24,11.27,11.22,11.27,232191.0,10.3325,10.3601,10.3141,10.3601,232191.0
2017-05-31 12:00:00,11.27,11.35,11.25,11.34,1008141.0,10.3601,10.4336,10.3417,10.4244,1008141.0
2017-05-31 12:10:00,11.34,11.4,11.33,11.4,762243.0,10.4244,10.4796,10.4152,10.4796,762243.0
2017-05-31 12:20:00,11.4,11.41,11.34,11.34,663707.0,10.4796,10.4888,10.4244,10.4244,663707.0
2017-05-31 12:30:00,11.34,11.39,11.33,11.38,214122.0,10.4244,10.4704,10.4152,10.4612,214122.0
2017-05-31 12:40:00,11.38,11.4,11.37,11.38,222307.0,10.4612,10.4796,10.452,10.4612,222307.0
2017-05-31 12:50:00,11.38,11.39,11.34,11.36,191371.0,10.4612,10.4704,10.4244,10.4428,191371.0
2017-05-31 13:00:00,11.36,11.36,11.33,11.34,246857.0,10.4428,10.4428,10.4152,10.4244,246857.0
2017-05-31 13:10:00,11.34,11.38,11.33,11.34,217175.0,10.4244,10.4612,10.4152,10.4244,217175.0
2017-05-31 13:20:00,11.34,11.36,11.33,11.35,192891.0,10.4244,10.4428,10.4152,10.4336,192891.0
2017-05-31 13:30:00,11.35,11.41,11.34,11.4,260538.0,10.4336,10.4888,10.4244,10.4796,260538.0
2017-05-31 13:40:00,11.4,11.43,11.38,11.43,593266.0,10.4796,10.5072,10.4612,10.5072,593266.0
2017-05-31 13:50:00,11.43,11.44,11.4,11.43,305205.0,10.5072,10.5164,10.4796,10.5072,305205.0
2017-05-31 14:00:00,11.43,11.44,11.39,11.41,318473.0,10.5072,10.5164,10.4704,10.4888,318473.0
2017-05-31 14:10:00,11.4,11.42,11.38,11.42,167411.0,10.4796,10.498,10.4612,10.498,167411.0
2017-05-31 14:20:00,11.42,11.47,11.41,11.46,358253.0,10.498,10.5439,10.4888,10.5347,358253.0
2017-05-31 14:30:00,11.46,11.46,11.44,11.45,193908.0,10.5347,10.5347,10.5164,10.5256,193908.0
2017-05-31 14:40:00,11.45,11.48,11.44,11.48,196821.0,10.5256,10.5531,10.5164,10.5531,196821.0
2017-05-31 14:50:00,11.48,11.5,11.46,11.46,418868.0,10.5531,10.5715,10.5347,10.5347,418868.0
2017-05-31 15:00:00,11.46,11.5,11.45,11.46,395985.0,10.5347,10.5715,10.5256,10.5347,395985.0
2017-05-31 15:10:00,11.45,11.5,11.45,11.5,243523.0,10.5256,10.5715,10.5256,10.5715,243523.0
2017-05-31 15:20:00,11.5,11.56,11.49,11.54,444576.0,10.5715,10.6267,10.5623,10.6083,444576.0
2017-05-31 15:30:00,11.54,11.54,11.49,11.5,470229.0,10.6083,10.6083,10.5623,10.5715,470229.0
2017-05-31 15:40:00,11.49,11.51,11.48,11.5,941672.0,10.5623,10.5807,10.5531,10.5715,941672.0
2017-05-31 15:50:00,11.5,11.5,11.46,11.49,2217424.0,10.5715,10.5715,10.5347,10.5623,2217424.0
2017-06-01 09:30:00,11.47,11.49,11.37,11.44,551967.0,10.5439,10.5623,10.452,10.5164,551967.0
2017-06-01 09:40:00,11.45,11.58,11.44,11.58,661730.0,10.5256,10.6451,10.5164,10.6451,661730.0
2017-06-01 09:50:00,11.58,11.62,11.54,11.55,613832.0,10.6451,10.6818,10.6083,10.6175,613832.0
2017-06-01 10:00:00,11.56,11.6,11.53,11.55,412246.0,10.6267,10.6634,10.5991,10.6175,412246.0
2017-06-01 10:10:00,11.55,11.59,11.54,11.58,275090.0,10.6175,10.6543,10.6083,10.6451,275090.0
2017-06-01 10:20:00,11.57,11.62,11.56,11.61,280264.0,10.6359,10.6818,10.6267,10.6726,280264.0
2017-06-01 10:30:00,11.61,11.61,11.53,11.54,212883.0,10.6726,10.6726,10.5991,10.6083,212883.0
2017-06-01 10:40:00,11.54,11.56,11.5,11.51,208415.0,10.6083,10.6267,10.5715,10.5807,208415.0
2017-06-01 10:50:00,11.51,11.57,11.48,11.56,338280.0,10.5807,10.6359,10.5531,10.6267,338280.0
2017-06-01 11:00:00,11.56,11.59,11.49,11.51,495809.0,10.6267,10.6543,10.5623,10.5807,495809.0
2017-06-01 11:10:00,11.51,11.54,11.49,11.49,938154.0,10.5807,10.6083,10.5623,10.5623,938154.0
2017-06-01 11:20:00,11.5,11.5,11.42,11.43,323419.0,10.5715,10.5715,10.498,10.5072,323419.0
2017-06-01 11:30:00,11.43,11.46,11.4,11.42,578920.0,10.5072,10.5347,10.4796,10.498,578920.0
2017-06-01 11:40:00,11.41,11.43,11.39,11.4,459609.0,10.4888,10.5072,10.4704,10.4796,459609.0
2017-06-01 11:50:00,11.39,11.42,11.39,11.41,946771.0,10.4704,10.498,10.4704,10.4888,946771.0
2017-06-01 12:00:00,11.41,11.44,11.4,11.42,337196.0,10.4888,10.5164,10.4796,10.498,337196.0
2017-06-01 12:10:00,11.42,11.5,11.41,11.48,1418957.0,10.498,10.5715,10.4888,10.5531,1418957.0
2017-06-01 12:20:00,11.48,11.55,11.47,11.54,529177.0,10.5531,10.6175,10.5439,10.6083,529177.0
2017-06-01 12:30:00,11.54,11.56,11.52,11.55,500282.0,10.6083,10.6267,10.5899,10.6175,500282.0
2017-06-01 12:40:00,11.56,11.57,11.54,11.54,353833.0,10.6267,10.6359,10.6083,10.6083,353833.0
2017-06-01 12:50:00,11.54,11.55,11.52,11.53,263769.0,10.6083,10.6175,10.5899,10.5991,263769.0
2017-06-01 13:00:00,11.52,11.57,11.52,11.57,263413.0,10.5899,10.6359,10.5899,10.6359,263413.0
2017-06-01 13:10:00,11.57,11.58,11.55,11.57,292615.0,10.6359,10.6451,10.6175,10.6359,292615.0
2017-06-01 13:20:00,11.57,11.58,11.56,11.57,194759.0,10.6359,10.6451,10.6267,10.6359,194759.0
2017-06-01 13:30:00,11.57,11.57,11.54,11.54,172922.0,10.6359,10.6359,10.6083,10.6083,172922.0
2017-06-01 13:40:00,11.54,11.58,11.54,11.57,202065.0,10.6083,10.6451,10.6083,10.6359,202065.0
2017-06-01 13:50:00,11.57,11.57,11.55,11.55,143373.0,10.6359,10.6359,10.6175,10.6175,143373.0
2017-06-01 14:00:00,11.55,11.56,11.51,11.52,239676.0,10.6175,10.6267,10.5807,10.5899,239676.0
2017-06-01 14:10:00,11.52,11.54,11.51,11.53,216305.0,10.5899,10.6083,10.5807,10.5991,216305.0
2017-06-01 14:20:00,11.53,11.54,11.52,11.53,176232.0,10.5991,10.6083,10.5899,10.5991,176232.0
2017-06-01 14:30:00,11.53,11.54,11.5,11.5,249220.0,10.5991,10.6083,10.5715,10.5715,249220.0
2017-06-01 14:40:00,11.5,11.56,11.5,11.56,259807.0,10.5715,10.6267,10.5715,10.6267,259807.0
2017-06-01 14:50:00,11.56,11.56,11.53,11.54,168912.0,10.6267,10.6267,10.5991,10.6083,168912.0
2017-06-01 15:00:00,11.54,11.54,11.49,11.5,222937.0,10.6083,10.6083,10.5623,10.5715,222937.0
2017-06-01 15:10:00,11.5,11.5,11.49,11.5,216626.0,10.5715,10.5715,10.5623,10.5715,216626.0
2017-06-01 15:20:00,11.5,11.5,11.47,11.48,254903.0,10.5715,10.5715,10.5439,10.5531,254903.0
2017-06-01 15:30:00,11.48,11.48,11.45,11.45,331996.0,10.5531,10.5531,10.5256,10.5256,331996.0
2017-06-01 15:40:00,11.46,11.46,11.44,11.46,493819.0,10.5347,10.5347,10.5164,10.5347,493819.0
2017-06-01 15:50:00,11.46,11.49,11.45,11.46,1550467.0,10.5347,10.5623,10.5256,10.5347,1550467.0
2017-06-02 09:30:00,11.3,11.32,11.12,11.17,1501393.0,10.3877,10.406,10.2222,10.2682,1501393.0
2017-06-02 09:40:00,11.17,11.17,11.1,11.16,857924.0,10.2682,10.2682,10.2038,10.259,857924.0
2017-06-02 09:50:00,11.16,11.17,11.08,11.12,681916.0,10.259,10.2682,10.1854,10.2222,681916.0
2017-06-02 10:00:00,11.12,11.15,11.05,11.13,816741.0,10.2222,10.2498,10.1578,10.2314,816741.0
2017-06-02 10:10:00,11.13,11.2,11.11,11.18,1093898.0,10.2314,10.2957,10.213,10.2774,1093898.0
2017-06-02 10:20:00,11.18,11.21,11.12,11.15,979839.0,10.2774,10.3049,10.2222,10.2498,979839.0
2017-06-02 10:30:00,11.16,11.21,11.14,11.18,696323.0,10.259,10.3049,10.2406,10.2774,696323.0
2017-06-02 10:40:00,11.17,11.21,11.17,11.21,349402.0,10.2682,10.3049,10.2682,10.3049,349402.0
2017-06-02 10:50:00,11.21,11.23,11.2,11.22,503614.0,10.3049,10.3233,10.2957,10.3141,503614.0
2017-06-02 11:00:00,11.22,11.26,11.22,11.25,387877.0,10.3141,10.3509,10.3141,10.3417,387877.0
2017-06-02 11:10:00,11.25,11.25,11.21,11.24,373313.0,10.3417,10.3417,10.3049,10.3325,373313.0
2017-06-02 11:20:00,11.24,11.29,11.24,11.29,176433.0,10.3325,10.3785,10.3325,10.3785,176433.0
2017-06-02 11:30:00,11.29,11.33,11.29,11.3,431659.0,10.3785,10.4152,10.3785,10.3877,431659.0
2017-06-02 11:40:00,11.3,11.33,11.29,11.32,299666.0,10.3877,10.4152,10.3785,10.406,299666.0
2017-06-02 11:50:00,11.32,11.36,11.31,11.36,197290.0,10.406,10.4428,10.3969,10.4428,197290.0
2017-06-02 12:00:00,11.36,11.4,11.35,11.37,481800.0,10.4428,10.4796,10.4336,10.452,481800.0
2017-06-02 12:10:00,11.37,11.39,11.35,11.38,271622.0,10.452,10.4704,10.4336,10.4612,271622.0
2017-06-02 12:20:00,11.38,11.41,11.37,11.41,241381.0,10.4612,10.4888,10.452,10.4888,241381.0
2017-06-02 12:30:00,11.41,11.41,11.37,11.37,133513.0,10.4888,10.4888,10.452,10.452,133513.0
2017-06-02 12:40:00,11.38,11.38,11.35,11.36,153202.0,10.4612,10.4612,10.4336,10.4428,153202.0
2017-06-02 12:50:00,11.36,11.38,11.35,11.36,169844.0,10.4428,10.4612,10.4336,10.4428,169844.0
2017-06-02 13:00:00,11.36,11.37,11.34,11.35,243293.0,10.4428,10.452,10.4244,10.4336,243293.0
2017-06-02 13:10:00,11.36,11.36,11.35,11.36,65411.0,10.4428,10.4428,10.4336,10.4428,65411.0
2017-06-02 13:20:00,11.36,11.36,11.33,11.34,183275.0,10.4428,10.4428,10.4152,10.4244,183275.0
2017-06-02 13:30:00,11.35,11.38,11.34,11.36,269717.0,10.4336,10.4612,10.4244,10.4428,269717.0
2017-06-02 13:40:00,11.35,11.37,11.34,11.35,141805.0,10.4336,10.452,10.4244,10.4336,141805.0
2017-06-02 13:50:00,11.35,11.35,11.31,11.32,124556.0,10.4336,10.4336,10.3969,10.406,124556.0
2017-06-02 14:00:00,11.32,11.32,11.28,11.29,221655.0,10.406,10.406,10.3693,10.3785,221655.0
2017-06-02 14:10:00,11.29,11.32,11.28,11.32,151993.0,10.3785,10.406,10.3693,10.406,151993.0
2017-06-02 14:20:00,11.31,11.32,11.27,11.28,198430.0,10.3969,10.406,10.3601,10.3693,198430.0
2017-06-02 14:30:00,11.28,11.34,11.27,11.34,382306.0,10.3693,10.4244,10.3601,10.4244,382306.0
2017-06-02 14:40:00,11.33,11.34,11.32,11.33,257254.0,10.4152,10.4244,10.406,10.4152,257254.0
2017-06-02 14:50:00,11.33,11.34,11.32,11.32,111333.0,10.4152,10.4244,10.406,10.406,111333.0
2017-06-02 15:00:00,11.32,11.34,11.29,11.29,268709.0,10.406,10.4244,10.3785,10.3785,268709.0
2017-06-02 15:10:00,11.29,11.3,11.25,11.26,279311.0,10.3785,10.3877,10.3417,10.3509,279311.0
2017-06-02 15:20:00,11.26,11.28,11.25,11.28,156856.0,10.3509,10.3693,10.3417,10.3693,156856.0
2017-06-02 15:30:00,11.28,11.33,11.27,11.31,501927.0,10.3693,10.4152,10.3601,10.3969,501927.0
2017-06-02 15:40:00,11.31,11.31,11.28,11.29,417445.0,10.3969,10.3969,10.3693,10.3785,417445.0
2017-06-02 15:50:00,11.29,11.3,11.28,11.29,1193853.0,10.3785,10.3877,10.3693,10.3785,1193853.0
2017-06-05 09:30:00,11.2,11.39,11.19,11.38,804567.0,10.2957,10.4704,10.2865,10.4612,804567.0
2017-06-05 09:40:00,11.38,11.41,11.28,11.34,798091.0,10.4612,10.4888,10.3693,10.4244,798091.0
2017-06-05 09:50:00,11.34,11.4,11.31,11.4,408926.0,10.4244,10.4796,10.3969,10.4796,408926.0
2017-06-05 10:00:00,11.4,11.45,11.37,11.43,403283.0,10.4796,10.5256,10.452,10.5072,403283.0
2017-06-05 10:10:00,11.42,11.43,11.37,11.38,181397.0,10.498,10.5072,10.452,10.4612,181397.0
2017-06-05 10:20:00,11.38,11.42,11.35,11.41,243685.0,10.4612,10.498,10.4336,10.4888,243685.0
2017-06-05 10:30:00,11.41,11.44,11.4,11.43,385642.0,10.4888,10.5164,10.4796,10.5072,385642.0
2017-06-05 10:40:00,11.43,11.44,11.41,11.41,221532.0,10.5072,10.5164,10.4888,10.4888,221532.0
2017-06-05 10:50:00,11.41,11.42,11.38,11.39,247119.0,10.4888,10.498,10.4612,10.4704,247119.0
2017-06-05 11:00:00,11.39,11.4,11.31,11.32,366587.0,10.4704,10.4796,10.3969,10.406,366587.0
2017-06-05 11:10:00,11.33,11.34,11.29,11.29,176081.0,10.4152,10.4244,10.3785,10.3785,176081.0
2017-06-05 11:20:00,11.29,11.33,11.29,11.33,231690.0,10.3785,10.4152,10.3785,10.4152,231690.0
2017-06-05 11:30:00,11.33,11.34,11.3,11.32,235321.0,10.4152,10.4244,10.3877,10.406,235321.0
2017-06-05 11:40:00,11.32,11.33,11.29,11.29,301560.0,10.406,10.4152,10.3785,10.3785,301560.0
2017-06-05 11:50:00,11.29,11.36,11.27,11.35,413573.0,10.3785,10.4428,10.3601,10.4336,413573.0
2017-06-05 12:00:00,11.35,11.39,11.34,11.38,213091.0,10.4336,10.4704,10.4244,10.4612,213091.0
2017-06-05 12:10:00,11.38,11.38,11.37,11.38,119407.0,10.4612,10.4612,10.452,10.4612,119407.0
2017-06-05 12:20:00,11.38,11.43,11.37,11.43,339538.0,10.4612,10.5072,10.452,10.5072,339538.0
2017-06-05 12:30:00,11.43,11.45,11.42,11.45,283222.0,10.5072,10.5256,10.498,10.5256,283222.0
2017-06-05 12:40:00,11.44,11.46,11.43,11.44,354073.0,10.5164,10.5347,10.5072,10.5164,354073.0
2017-06-05 12:50:00,11.45,11.47,11.44,11.45,288077.0,10.5256,10.5439,10.5164,10.5256,288077.0
2017-06-05 13:00:00,11.45,11.51,11.45,11.47,249103.0,10.5256,10.5807,10.5256,10.5439,249103.0
2017-06-05 13:10:00,11.48,11.48,11.45,11.47,161697.0,10.5531,10.5531,10.5256,10.5439,161697.0
2017-06-05 13:20:00,11.47,11.48,11.47,11.47,92651.0,10.5439,10.5531,10.5439,10.5439,92651.0
2017-06-05 13:30:00,11.47,11.48,11.44,11.44,158857.0,10.5439,10.5531,10.5164,10.5164,158857.0
2017-06-05 13:40:00,11.45,11.47,11.43,11.44,235964.0,10.5256,10.5439,10.5072,10.5164,235964.0
2017-06-05 13:50:00,11.44,11.48,11.43,11.48,163366.0,10.5164,10.5531,10.5072,10.5531,163366.0
2017-06-05 14:00:00,11.48,11.5,11.45,11.46,219108.0,10.5531,10.5715,10.5256,10.5347,219108.0
2017-06-05 14:10:00,11.45,11.46,11.42,11.42,174632.0,10.5256,10.5347,10.498,10.498,174632.0
2017-06-05 14:20:00,11.42,11.46,11.42,11.44,236485.0,10.498,10.5347,10.498,10.5164,236485.0
2017-06-05 14:30:00,11.45,11.46,11.43,11.45,205418.0,10.5256,10.5347,10.5072,10.5256,205418.0
2017-06-05 14:40:00,11.45,11.46,11.43,11.43,156292.0,10.5256,10.5347,10.5072,10.5072,156292.0
2017-06-05 14:50:00,11.44,11.46,11.43,11.43,156063.0,10.5164,10.5347,10.5072,10.5072,156063.0
2017-06-05 15:00:00,11.44,11.47,11.43,11.46,312415.0,10.5164,10.5439,10.5072,10.5347,312415.0
2017-06-05 15:10:00,11.45,11.47,11.44,11.46,142381.0,10.5256,10.5439,10.5164,10.5347,142381.0
2017-06-05 15:20:00,11.46,11.47,11.44,11.46,195449.0,10.5347,10.5439,10.5164,10.5347,195449.0
2017-06-05 15:30:00,11.46,11.46,11.44,11.44,196246.0,10.5347,10.5347,10.5164,10.5164,196246.0
2017-06-05 15:40:00,11.45,11.45,11.41,11.43,516493.0,10.5256,10.5256,10.4888,10.5072,516493.0
2017-06-05 15:50:00,11.43,11.43,11.4,11.42,957542.0,10.5072,10.5072,10.4796,10.498,957542.0
2017-06-06 09:30:00,11.45,11.45,11.3,11.34,521232.0,10.5256,10.5256,10.3877,10.4244,521232.0
2017-06-06 09:40:00,11.34,11.37,11.32,11.36,405168.0,10.4244,10.452,10.406,10.4428,405168.0
2017-06-06 09:50:00,11.36,11.42,11.34,11.42,365155.0,10.4428,10.498,10.4244,10.498,365155.0
2017-06-06 10:00:00,11.42,11.5,11.42,11.48,582679.0,10.498,10.5715,10.498,10.5531,582679.0
2017-06-06 10:10:00,11.48,11.6,11.47,11.6,693004.0,10.5531,10.6634,10.5439,10.6634,693004.0
2017-06-06 10:20:00,11.6,11.65,11.58,11.63,492788.0,10.6634,10.7094,10.6451,10.691,492788.0
2017-06-06 10:30:00,11.64,11.65,11.6,11.62,551748.0,10.7002,10.7094,10.6634,10.6818,551748.0
2017-06-06 10:40:00,11.61,11.62,11.58,11.62,432234.0,10.6726,10.6818,10.6451,10.6818,432234.0
2017-06-06 10:50:00,11.62,11.62,11.52,11.54,313440.0,10.6818,10.6818,10.5899,10.6083,313440.0
2017-06-06 11:00:00,11.54,11.57,11.53,11.55,405255.0,10.6083,10.6359,10.5991,10.6175,405255.0
2017-06-06 11:10:00,11.55,11.58,11.55,11.55,145142.0,10.6175,10.6451,10.6175,10.6175,145142.0
2017-06-06 11:20:00,11.55,11.57,11.54,11.56,233558.0,10.6175,10.6359,10.6083,10.6267,233558.0
2017-06-06 11:30:00,11.56,11.57,11.55,11.56,111577.0,10.6267,10.6359,10.6175,10.6267,111577.0
2017-06-06 11:40:00,11.57,11.65,11.56,11.63,369238.0,10.6359,10.7094,10.6267,10.691,369238.0
2017-06-06 11:50:00,11.62,11.64,11.61,11.62,253723.0,10.6818,10.7002,10.6726,10.6818,253723.0
2017-06-06 12:00:00,11.63,11.65,11.61,11.64,209945.0,10.691,10.7094,10.6726,10.7002,209945.0
2017-06-06 12:10:00,11.64,11.71,11.64,11.7,733960.0,10.7002,10.7646,10.7002,10.7554,733960.0
2017-06-06 12:20:00,11.71,11.76,11.7,11.71,350054.0,10.7646,10.8105,10.7554,10.7646,350054.0
2017-06-06 12:30:00,11.71,11.73,11.7,11.71,194403.0,10.7646,10.7829,10.7554,10.7646,194403.0
2017-06-06 12:40:00,11.71,11.79,11.71,11.78,359454.0,10.7646,10.8381,10.7646,10.8289,359454.0
2017-06-06 12:50:00,11.78,11.8,11.77,11.78,389406.0,10.8289,10.8473,10.8197,10.8289,389406.0
2017-06-06 13:00:00,11.79,11.79,11.74,11.75,293404.0,10.8381,10.8381,10.7921,10.8013,293404.0
2017-06-06 13:10:00,11.74,11.75,11.72,11.72,170240.0,10.7921,10.8013,10.7738,10.7738,170240.0
2017-06-06 13:20:00,11.73,11.74,11.71,11.74,212980.0,10.7829,10.7921,10.7646,10.7921,212980.0
2017-06-06 13:30:00,11.73,11.74,11.71,11.71,82116.0,10.7829,10.7921,10.7646,10.7646,82116.0
2017-06-06 13:40:00,11.71,11.73,11.7,11.72,145772.0,10.7646,10.7829,10.7554,10.7738,145772.0
2017-06-06 13:50:00,11.71,11.72,11.66,11.7,517250.0,10.7646,10.7738,10.7186,10.7554,517250.0
2017-06-06 14:00:00,11.71,11.73,11.69,11.71,233962.0,10.7646,10.7829,10.7462,10.7646,233962.0
2017-06-06 14:10:00,11.71,11.75,11.69,11.74,205492.0,10.7646,10.8013,10.7462,10.7921,205492.0
2017-06-06 14:20:00,11.74,11.76,11.73,11.76,291861.0,10.7921,10.8105,10.7829,10.8105,291861.0
2017-06-06 14:30:00,11.76,11.85,11.75,11.85,850878.0,10.8105,10.8933,10.8013,10.8933,850878.0
2017-06-06 14:40:00,11.85,11.88,11.84,11.88,624248.0,10.8933,10.9208,10.8841,10.9208,624248.0
2017-06-06 14:50:00,11.88,11.93,11.87,11.93,950951.0,10.9208,10.9668,10.9116,10.9668,950951.0
2017-06-06 15:00:00,11.93,11.98,11.9,11.9,1265240.0,10.9668,11.0128,10.9392,10.9392,1265240.0
2017-06-06 15:10:00,11.91,11.92,11.86,11.91,931498.0,10.9484,10.9576,10.9025,10.9484,931498.0
2017-06-06 15:20:00,11.91,11.93,11.9,11.92,676796.0,10.9484,10.9668,10.9392,10.9576,676796.0
2017-06-06 15:30:00,11.92,11.93,11.88,11.93,758481.0,10.9576,10.9668,10.9208,10.9668,758481.0
2017-06-06 15:40:00,11.93,11.93,11.86,11.86,733635.0,10.9668,10.9668,10.9025,10.9025,733635.0
2017-06-06 15:50:00,11.86,11.88,11.82,11.84,2111407.0,10.9025,10.9208,10.8657,10.8841,2111407.0
2017-06-07 09:30:00,11.9,11.92,11.83,11.88,1022095.0,10.9392,10.9576,10.8749,10.9208,1022095.0
2017-06-07 09:40:00,11.9,11.91,11.82,11.86,1882872.0,10.9392,10.9484,10.8657,10.9025,1882872.0
2017-06-07 09:50:00,11.86,11.93,11.85,11.92,490542.0,10.9025,10.9668,10.8933,10.9576,490542.0
2017-06-07 10:00:00,11.93,11.96,11.89,11.9,518946.0,10.9668,10.9944,10.93,10.9392,518946.0
2017-06-07 10:10:00,11.9,11.92,11.78,11.79,527467.0,10.9392,10.9576,10.8289,10.8381,527467.0
2017-06-07 10:20:00,11.79,11.8,11.71,11.77,660177.0,10.8381,10.8473,10.7646,10.8197,660177.0
2017-06-07 10:30:00,11.77,11.77,11.56,11.66,1270828.0,10.8197,10.8197,10.6267,10.7186,1270828.0
2017-06-07 10:40:00,11.65,11.71,11.63,11.65,618839.0,10.7094,10.7646,10.691,10.7094,618839.0
2017-06-07 10:50:00,11.66,11.68,11.6,11.67,571199.0,10.7186,10.737,10.6634,10.7278,571199.0
2017-06-07 11:00:00,11.67,11.72,11.65,11.71,288373.0,10.7278,10.7738,10.7094,10.7646,288373.0
2017-06-07 11:10:00,11.71,11.75,11.69,11.74,335513.0,10.7646,10.8013,10.7462,10.7921,335513.0
2017-06-07 11:20:00,11.73,11.74,11.66,11.7,416847.0,10.7829,10.7921,10.7186,10.7554,416847.0
2017-06-07 11:30:00,11.7,11.73,11.64,11.65,431055.0,10.7554,10.7829,10.7002,10.7094,431055.0
2017-06-07 11:40:00,11.64,11.66,11.63,11.63,199533.0,10.7002,10.7186,10.691,10.691,199533.0
2017-06-07 11:50:00,11.63,11.66,11.6,11.65,316536.0,10.691,10.7186,10.6634,10.7094,316536.0
2017-06-07 12:00:00,11.65,11.7,11.64,11.67,583498.0,10.7094,10.7554,10.7002,10.7278,583498.0
2017-06-07 12:10:00,11.67,11.71,11.65,11.7,926861.0,10.7278,10.7646,10.7094,10.7554,926861.0
2017-06-07 12:20:00,11.7,11.71,11.68,11.68,227881.0,10.7554,10.7646,10.737,10.737,227881.0
2017-06-07 12:30:00,11.69,11.69,11.62,11.63,1224370.0,10.7462,10.7462,10.6818,10.691,1224370.0
2017-06-07 12:40:00,11.63,11.66,11.61,11.62,462390.0,10.691,10.7186,10.6726,10.6818,462390.0
2017-06-07 12:50:00,11.61,11.64,11.6,11.63,588034.0,10.6726,10.7002,10.6634,10.691,588034.0
2017-06-07 13:00:00,11.62,11.65,11.61,11.61,362089.0,10.6818,10.7094,10.6726,10.6726,362089.0
2017-06-07 13:10:00,11.62,11.62,11.58,11.59,253884.0,10.6818,10.6818,10.6451,10.6543,253884.0
2017-06-07 13:20:00,11.58,11.62,11.57,11.61,315550.0,10.6451,10.6818,10.6359,10.6726,315550.0
2017-06-07 13:30:00,11.61,11.63,11.6,11.63,180568.0,10.6726,10.691,10.6634,10.691,180568.0
2017-06-07 13:40:00,11.63,11.63,11.61,11.63,223232.0,10.691,10.691,10.6726,10.691,223232.0
2017-06-07 13:50:00,11.63,11.64,11.61,11.63,264743.0,10.691,10.7002,10.6726,10.691,264743.0
2017-06-07 14:00:00,11.63,11.64,11.61,11.63,285327.0,10.691,10.7002,10.6726,10.691,285327.0
2017-06-07 14:10:00,11.63,11.65,11.62,11.63,170270.0,10.691,10.7094,10.6818,10.691,170270.0
2017-06-07 14:20:00,11.63,11.64,11.6,11.62,329356.0,10.691,10.7002,10.6634,10.6818,329356.0
2017-06-07 14:30:00,11.62,11.66,11.61,11.66,570907.0,10.6818,10.7186,10.6726,10.7186,570907.0
2017-06-07 14:40:00,11.66,11.71,11.65,11.7,375047.0,10.7186,10.7646,10.7094,10.7554,375047.0
2017-06-07 14:50:00,11.71,11.72,11.69,11.71,430837.0,10.7646,10.7738,10.7462,10.7646,430837.0
2017-06-07 15:00:00,11.71,11.74,11.7,11.74,407676.0,10.7646,10.7921,10.7554,10.7921,407676.0
2017-06-07 15:10:00,11.73,11.74,11.69,11.7,541564.0,10.7829,10.7921,10.7462,10.7554,541564.0
2017-06-07 15:20:00,11.69,11.72,11.69,11.72,217940.0,10.7462,10.7738,10.7462,10.7738,217940.0
2017-06-07 15:30:00,11.71,11.73,11.71,11.73,345463.0,10.7646,10.7829,10.7646,10.7829,345463.0
2017-06-07 15:40:00,11.73,11.76,11.71,11.73,940886.0,10.7829,10.8105,10.7646,10.7829,940886.0
2017-06-07 15:50:00,11.72,11.75,11.72,11.73,1594191.0,10.7738,10.8013,10.7738,10.7829,1594191.0
2017-06-08 09:30:00,11.67,11.8,11.62,11.8,731197.0,10.7278,10.8473,10.6818,10.8473,731197.0
2017-06-08 09:40:00,11.81,11.98,11.79,11.89,694873.0,10.8565,11.0128,10.8381,10.93,694873.0
2017-06-08 09:50:00,11.9,11.99,11.87,11.94,931222.0,10.9392,11.022,10.9116,10.976,931222.0
2017-06-08 10:00:00,11.94,11.96,11.86,11.91,671399.0,10.976,10.9944,10.9025,10.9484,671399.0
2017-06-08 10:10:00,11.91,11.99,11.89,11.98,491841.0,10.9484,11.022,10.93,11.0128,491841.0
2017-06-08 10:20:00,11.98,11.98,11.9,11.91,371072.0,11.0128,11.0128,10.9392,10.9484,371072.0
2017-06-08 10:30:00,11.91,11.96,11.9,11.94,456431.0,10.9484,10.9944,10.9392,10.976,456431.0
2017-06-08 10:40:00,11.94,12.01,11.93,12.01,514583.0,10.976,11.0403,10.9668,11.0403,514583.0
2017-06-08 10:50:00,12.0,12.03,11.96,11.98,455970.0,11.0311,11.0587,10.9944,11.0128,455970.0
2017-06-08 11:00:00,11.98,12.0,11.92,11.93,428151.0,11.0128,11.0311,10.9576,10.9668,428151.0
2017-06-08 11:10:00,11.93,11.93,11.86,11.91,608680.0,10.9668,10.9668,10.9025,10.9484,608680.0
2017-06-08 11:20:00,11.92,11.96,11.91,11.94,411662.0,10.9576,10.9944,10.9484,10.976,411662.0
2017-06-08 11:30:00,11.93,11.97,11.93,11.96,292289.0,10.9668,11.0036,10.9668,10.9944,292289.0
2017-06-08 11:40:00,11.96,11.99,11.94,11.96,235007.0,10.9944,11.022,10.976,10.9944,235007.0
2017-06-08 11:50:00,11.97,11.98,11.95,11.97,169364.0,11.0036,11.0128,10.9852,11.0036,169364.0
2017-06-08 12:00:00,11.96,11.98,11.96,11.97,126168.0,10.9944,11.0128,10.9944,11.0036,126168.0
2017-06-08 12:10:00,11.98,12.09,11.97,12.09,767380.0,11.0128,11.1139,11.0036,11.1139,767380.0
2017-06-08 12:20:00,12.09,12.1,12.04,12.04,301998.0,11.1139,11.1231,11.0679,11.0679,301998.0
2017-06-08 12:30:00,12.04,12.08,12.04,12.05,362093.0,11.0679,11.1047,11.0679,11.0771,362093.0
2017-06-08 12:40:00,12.04,12.17,12.04,12.16,545404.0,11.0679,11.1874,11.0679,11.1782,545404.0
2017-06-08 12:50:00,12.17,12.24,12.16,12.23,854903.0,11.1874,11.2518,11.1782,11.2426,854903.0
2017-06-08 13:00:00,12.23,12.24,12.16,12.19,887116.0,11.2426,11.2518,11.1782,11.2058,887116.0
2017-06-08 13:10:00,12.19,12.19,12.1,12.12,1421775.0,11.2058,11.2058,11.1231,11.1415,1421775.0
2017-06-08 13:20:00,12.13,12.13,12.06,12.08,618583.0,11.1507,11.1507,11.0863,11.1047,618583.0
2017-06-08 13:30:00,12.08,12.14,12.07,12.14,449654.0,11.1047,11.1598,11.0955,11.1598,449654.0
2017-06-08 13:40:00,12.14,12.14,12.09,12.1,546688.0,11.1598,11.1598,11.1139,11.1231,546688.0
2017-06-08 13:50:00,12.1,12.11,12.06,12.07,240715.0,11.1231,11.1323,11.0863,11.0955,240715.0
2017-06-08 14:00:00,12.07,12.07,12.05,12.07,250410.0,11.0955,11.0955,11.0771,11.0955,250410.0
2017-06-08 14:10:00,12.07,12.09,12.06,12.07,261214.0,11.0955,11.1139,11.0863,11.0955,261214.0
2017-06-08 14:20:00,12.07,12.08,11.99,12.03,488183.0,11.0955,11.1047,11.022,11.0587,488183.0
2017-06-08 14:30:00,12.03,12.07,12.02,12.06,270556.0,11.0587,11.0955,11.0495,11.0863,270556.0
2017-06-08 14:40:00,12.05,12.08,12.04,12.07,177948.0,11.0771,11.1047,11.0679,11.0955,177948.0
2017-06-08 14:50:00,12.07,12.08,12.02,12.03,242400.0,11.0955,11.1047,11.0495,11.0587,242400.0
2017-06-08 15:00:00,12.03,12.05,12.03,12.04,169229.0,11.0587,11.0771,11.0587,11.0679,169229.0
2017-06-08 15:10:00,12.04,12.05,12.02,12.04,336281.0,11.0679,11.0771,11.0495,11.0679,336281.0
2017-06-08 15:20:00,12.04,12.08,12.03,12.05,521897.0,11.0679,11.1047,11.0587,11.0771,521897.0
2017-06-08 15:30:00,12.05,12.08,12.04,12.08,724282.0,11.0771,11.1047,11.0679,11.1047,724282.0
2017-06-08 15:40:00,12.08,12.09,12.06,12.07,853643.0,11.1047,11.1139,11.0863,11.0955,853643.0
2017-06-08 15:50:00,12.07,12.12,12.06,12.07,2260979.0,11.0955,11.1415,11.0863,11.0955,2260979.0
2017-06-09 09:30:00,12.06,12.32,12.05,12.27,1365643.0,11.0863,11.3253,11.0771,11.2793,1365643.0
2017-06-09 09:40:00,12.28,12.28,12.14,12.19,725967.0,11.2885,11.2885,11.1598,11.2058,725967.0
2017-06-09 09:50:00,12.19,12.19,12.12,12.13,396938.0,11.2058,11.2058,11.1415,11.1507,396938.0
2017-06-09 10:00:00,12.13,12.15,12.07,12.13,790923.0,11.1507,11.169,11.0955,11.1507,790923.0
2017-06-09 10:10:00,12.13,12.16,12.08,12.09,371614.0,11.1507,11.1782,11.1047,11.1139,371614.0
2017-06-09 10:20:00,12.09,12.14,12.08,12.14,261172.0,11.1139,11.1598,11.1047,11.1598,261172.0
2017-06-09 10:30:00,12.13,12.18,12.13,12.15,345971.0,11.1507,11.1966,11.1507,11.169,345971.0
2017-06-09 10:40:00,12.14,12.2,12.12,12.19,247481.0,11.1598,11.215,11.1415,11.2058,247481.0
2017-06-09 10:50:00,12.2,12.25,12.19,12.21,327502.0,11.215,11.261,11.2058,11.2242,327502.0
2017-06-09 11:00:00,12.21,12.23,12.2,12.21,278611.0,11.2242,11.2426,11.215,11.2242,278611.0
2017-06-09 11:10:00,12.2,12.25,12.2,12.25,327806.0,11.215,11.261,11.215,11.261,327806.0
2017-06-09 11:20:00,12.25,12.27,12.22,12.23,406706.0,11.261,11.2793,11.2334,11.2426,406706.0
2017-06-09 11:30:00,12.23,12.24,12.2,12.21,326661.0,11.2426,11.2518,11.215,11.2242,326661.0
2017-06-09 11:40:00,12.21,12.27,12.19,12.27,303934.0,11.2242,11.2793,11.2058,11.2793,303934.0
2017-06-09 11:50:00,12.26,12.29,12.26,12.29,319098.0,11.2702,11.2977,11.2702,11.2977,319098.0
2017-06-09 12:00:00,12.29,12.32,12.28,12.28,337733.0,11.2977,11.3253,11.2885,11.2885,337733.0
2017-06-09 12:10:00,12.28,12.3,12.25,12.3,398019.0,11.2885,11.3069,11.261,11.3069,398019.0
2017-06-09 12:20:00,12.29,12.32,12.25,12.28,843688.0,11.2977,11.3253,11.261,11.2885,843688.0
2017-06-09 12:30:00,12.27,12.31,12.26,12.29,723458.0,11.2793,11.3161,11.2702,11.2977,723458.0
2017-06-09 12:40:00,12.29,12.31,12.28,12.29,201657.0,11.2977,11.3161,11.2885,11.2977,201657.0
2017-06-09 12:50:00,12.3,12.33,12.29,12.33,257966.0,11.3069,11.3345,11.2977,11.3345,257966.0
2017-06-09 13:00:00,12.33,12.37,12.32,12.35,492601.0,11.3345,11.3713,11.3253,11.3529,492601.0
2017-06-09 13:10:00,12.35,12.41,12.35,12.4,763453.0,11.3529,11.408,11.3529,11.3989,763453.0
2017-06-09 13:20:00,12.4,12.41,12.36,12.36,415133.0,11.3989,11.408,11.3621,11.3621,415133.0
2017-06-09 13:30:00,12.36,12.41,12.35,12.4,424488.0,11.3621,11.408,11.3529,11.3989,424488.0
2017-06-09 13:40:00,12.4,12.4,12.34,12.37,401807.0,11.3989,11.3989,11.3437,11.3713,401807.0
2017-06-09 13:50:00,12.37,12.4,12.37,12.38,218810.0,11.3713,11.3989,11.3713,11.3805,218810.0
2017-06-09 14:00:00,12.38,12.4,12.35,12.38,414014.0,11.3805,11.3989,11.3529,11.3805,414014.0
2017-06-09 14:10:00,12.38,12.43,12.36,12.41,1517669.0,11.3805,11.4264,11.3621,11.408,1517669.0
2017-06-09 14:20:00,12.41,12.45,12.4,12.44,639631.0,11.408,11.4448,11.3989,11.4356,639631.0
2017-06-09 14:30:00,12.44,12.48,12.42,12.43,771033.0,11.4356,11.4724,11.4172,11.4264,771033.0
2017-06-09 14:40:00,12.42,12.45,12.38,12.4,1084096.0,11.4172,11.4448,11.3805,11.3989,1084096.0
2017-06-09 14:50:00,12.39,12.42,12.31,12.37,926204.0,11.3897,11.4172,11.3161,11.3713,926204.0
2017-06-09 15:00:00,12.37,12.41,12.35,12.35,649819.0,11.3713,11.408,11.3529,11.3529,649819.0
2017-06-09 15:10:00,12.36,12.41,12.35,12.41,447554.0,11.3621,11.408,11.3529,11.408,447554.0
2017-06-09 15:20:00,12.4,12.44,12.4,12.42,316684.0,11.3989,11.4356,11.3989,11.4172,316684.0
2017-06-09 15:30:00,12.42,12.42,12.38,12.39,432335.0,11.4172,11.4172,11.3805,11.3897,432335.0
2017-06-09 15:40:00,12.39,12.4,12.36,12.38,1022037.0,11.3897,11.3989,11.3621,11.3805,1022037.0
2017-06-09 15:50:00,12.38,12.4,12.35,12.35,1801999.0,11.3805,11.3989,11.3529,11.3529,1801999.0
2017-06-12 09:30:00,12.37,12.61,12.35,12.59,1271123.0,11.3713,11.5919,11.3529,11.5735,1271123.0
2017-06-12 09:40:00,12.59,12.6,12.44,12.5,1032205.0,11.5735,11.5827,11.4356,11.4908,1032205.0
2017-06-12 09:50:00,12.5,12.57,12.45,12.48,937582.0,11.4908,11.5551,11.4448,11.4724,937582.0
2017-06-12 10:00:00,12.47,12.52,12.44,12.49,535494.0,11.4632,11.5092,11.4356,11.4816,535494.0
2017-06-12 10:10:00,12.49,12.54,12.46,12.53,714835.0,11.4816,11.5275,11.454,11.5184,714835.0
2017-06-12 10:20:00,12.53,12.55,12.47,12.54,986999.0,11.5184,11.5367,11.4632,11.5275,986999.0
2017-06-12 10:30:00,12.53,12.54,12.47,12.49,589125.0,11.5184,11.5275,11.4632,11.4816,589125.0
2017-06-12 10:40:00,12.49,12.57,12.49,12.54,1010226.0,11.4816,11.5551,11.4816,11.5275,1010226.0
2017-06-12 10:50:00,12.54,12.54,12.45,12.47,427423.0,11.5275,11.5275,11.4448,11.4632,427423.0
2017-06-12 11:00:00,12.46,12.48,12.36,12.38,776913.0,11.454,11.4724,11.3621,11.3805,776913.0
2017-06-12 11:10:00,12.38,12.42,12.35,12.41,802139.0,11.3805,11.4172,11.3529,11.408,802139.0
2017-06-12 11:20:00,12.42,12.42,12.37,12.38,834844.0,11.4172,11.4172,11.3713,11.3805,834844.0
2017-06-12 11:30:00,12.39,12.39,12.25,12.26,656325.0,11.3897,11.3897,11.261,11.2702,656325.0
2017-06-12 11:40:00,12.26,12.3,12.24,12.29,530471.0,11.2702,11.3069,11.2518,11.2977,530471.0
2017-06-12 11:50:00,12.3,12.34,12.28,12.33,342149.0,11.3069,11.3437,11.2885,11.3345,342149.0
2017-06-12 12:00:00,12.33,12.33,12.29,12.3,183324.0,11.3345,11.3345,11.2977,11.3069,183324.0
2017-06-12 12:10:00,12.3,12.31,12.27,12.29,338984.0,11.3069,11.3161,11.2793,11.2977,338984.0
2017-06-12 12:20:00,12.29,12.35,12.29,12.35,313119.0,11.2977,11.3529,11.2977,11.3529,313119.0
2017-06-12 12:30:00,12.35,12.39,12.34,12.38,351008.0,11.3529,11.3897,11.3437,11.3805,351008.0
2017-06-12 12:40:00,12.38,12.4,12.35,12.36,168722.0,11.3805,11.3989,11.3529,11.3621,168722.0
2017-06-12 12:50:00,12.36,12.39,12.35,12.37,253558.0,11.3621,11.3897,11.3529,11.3713,253558.0
2017-06-12 13:00:00,12.37,12.39,12.35,12.36,199100.0,11.3713,11.3897,11.3529,11.3621,199100.0
2017-06-12 13:10:00,12.36,12.38,12.34,12.37,243425.0,11.3621,11.3805,11.3437,11.3713,243425.0
2017-06-12 13:20:00,12.37,12.42,12.37,12.41,388038.0,11.3713,11.4172,11.3713,11.408,388038.0
2017-06-12 13:30:00,12.41,12.41,12.37,12.37,183053.0,11.408,11.408,11.3713,11.3713,183053.0
2017-06-12 13:40:00,12.38,12.38,12.36,12.38,217958.0,11.3805,11.3805,11.3621,11.3805,217958.0
2017-06-12 13:50:00,12.37,12.38,12.36,12.38,266659.0,11.3713,11.3805,11.3621,11.3805,266659.0
2017-06-12 14:00:00,12.38,12.43,12.36,12.43,265209.0,11.3805,11.4264,11.3621,11.4264,265209.0
2017-06-12 14:10:00,12.43,12.45,12.42,12.43,317065.0,11.4264,11.4448,11.4172,11.4264,317065.0
2017-06-12 14:20:00,12.43,12.44,12.39,12.4,254566.0,11.4264,11.4356,11.3897,11.3989,254566.0
2017-06-12 14:30:00,12.4,12.4,12.35,12.37,270115.0,11.3989,11.3989,11.3529,11.3713,270115.0
2017-06-12 14:40:00,12.36,12.38,12.35,12.37,288307.0,11.3621,11.3805,11.3529,11.3713,288307.0
2017-06-12 14:50:00,12.38,12.39,12.37,12.38,185311.0,11.3805,11.3897,11.3713,11.3805,185311.0
2017-06-12 15:00:00,12.38,12.39,12.36,12.39,183517.0,11.3805,11.3897,11.3621,11.3897,183517.0
2017-06-12 15:10:00,12.38,12.41,12.37,12.38,219266.0,11.3805,11.408,11.3713,11.3805,219266.0
2017-06-12 15:20:00,12.38,12.39,12.35,12.35,270714.0,11.3805,11.3897,11.3529,11.3529,270714.0
2017-06-12 15:30:00,12.36,12.36,12.33,12.34,297649.0,11.3621,11.3621,11.3345,11.3437,297649.0
2017-06-12 15:40:00,12.34,12.34,12.27,12.27,918798.0,11.3437,11.3437,11.2793,11.2793,918798.0
2017-06-12 15:50:00,12.28,12.34,12.27,12.34,1663417.0,11.2885,11.3437,11.2793,11.3437,1663417.0
2017-06-13 09:30:00,12.28,12.4,12.26,12.36,782266.0,11.2885,11.3989,11.2702,11.3621,782266.0
2017-06-13 09:40:00,12.36,12.44,12.29,12.3,408718.0,11.3621,11.4356,11.2977,11.3069,408718.0
2017-06-13 09:50:00,12.31,12.36,12.27,12.31,341598.0,11.3161,11.3621,11.2793,11.3161,341598.0
2017-06-13 10:00:00,12.31,12.31,12.25,12.29,282804.0,11.3161,11.3161,11.261,11.2977,282804.0
2017-06-13 10:10:00,12.29,12.31,12.28,12.3,273461.0,11.2977,11.3161,11.2885,11.3069,273461.0
2017-06-13 10:20:00,12.3,12.33,12.29,12.29,216822.0,11.3069,11.3345,11.2977,11.2977,216822.0
2017-06-13 10:30:00,12.3,12.31,12.25,12.3,217369.0,11.3069,11.3161,11.261,11.3069,217369.0
2017-06-13 10:40:00,12.29,12.3,12.24,12.28,264703.0,11.2977,11.3069,11.2518,11.2885,264703.0
2017-06-13 10:50:00,12.28,12.33,12.27,12.29,182001.0,11.2885,11.3345,11.2793,11.2977,182001.0
2017-06-13 11:00:00,12.29,12.31,12.25,12.27,227550.0,11.2977,11.3161,11.261,11.2793,227550.0
2017-06-13 11:10:00,12.26,12.27,12.22,12.23,259207.0,11.2702,11.2793,11.2334,11.2426,259207.0
2017-06-13 11:20:00,12.22,12.27,12.21,12.26,260182.0,11.2334,11.2793,11.2242,11.2702,260182.0
2017-06-13 11:30:00,12.26,12.28,12.24,12.27,287329.0,11.2702,11.2885,11.2518,11.2793,287329.0
2017-06-13 11:40:00,12.26,12.29,12.25,12.29,139707.0,11.2702,11.2977,11.261,11.2977,139707.0
2017-06-13 11:50:00,12.29,12.29,12.25,12.26,134770.0,11.2977,11.2977,11.261,11.2702,134770.0
2017-06-13 12:00:00,12.25,12.29,12.24,12.27,126858.0,11.261,11.2977,11.2518,11.2793,126858.0
2017-06-13 12:10:00,12.27,12.28,12.26,12.27,114255.0,11.2793,11.2885,11.2702,11.2793,114255.0
2017-06-13 12:20:00,12.27,12.3,12.26,12.29,111947.0,11.2793,11.3069,11.2702,11.2977,111947.0
2017-06-13 12:30:00,12.29,12.3,12.28,12.28,72598.0,11.2977,11.3069,11.2885,11.2885,72598.0
2017-06-13 12:40:00,12.29,12.29,12.25,12.26,117874.0,11.2977,11.2977,11.261,11.2702,117874.0
2017-06-13 12:50:00,12.27,12.27,12.25,12.25,101852.0,11.2793,11.2793,11.261,11.261,101852.0
2017-06-13 13:00:00,12.26,12.26,12.24,12.25,88797.0,11.2702,11.2702,11.2518,11.261,88797.0
2017-06-13 13:10:00,12.26,12.27,12.23,12.24,86575.0,11.2702,11.2793,11.2426,11.2518,86575.0
2017-06-13 13:20:00,12.23,12.25,12.23,12.24,69782.0,11.2426,11.261,11.2426,11.2518,69782.0
2017-06-13 13:30:00,12.25,12.26,12.24,12.26,80933.0,11.261,11.2702,11.2518,11.2702,80933.0
2017-06-13 13:40:00,12.25,12.26,12.22,12.25,110448.0,11.261,11.2702,11.2334,11.261,110448.0
2017-06-13 13:50:00,12.25,12.28,12.24,12.28,284672.0,11.261,11.2885,11.2518,11.2885,284672.0
2017-06-13 14:00:00,12.27,12.31,12.27,12.31,164730.0,11.2793,11.3161,11.2793,11.3161,164730.0
2017-06-13 14:10:00,12.3,12.31,12.29,12.3,185817.0,11.3069,11.3161,11.2977,11.3069,185817.0
2017-06-13 14:20:00,12.3,12.34,12.3,12.31,301512.0,11.3069,11.3437,11.3069,11.3161,301512.0
2017-06-13 14:30:00,12.31,12.32,12.3,12.32,145601.0,11.3161,11.3253,11.3069,11.3253,145601.0
2017-06-13 14:40:00,12.32,12.32,12.29,12.3,152390.0,11.3253,11.3253,11.2977,11.3069,152390.0
2017-06-13 14:50:00,12.3,12.32,12.29,12.3,142157.0,11.3069,11.3253,11.2977,11.3069,142157.0
2017-06-13 15:00:00,12.3,12.32,12.29,12.32,147590.0,11.3069,11.3253,11.2977,11.3253,147590.0
2017-06-13 15:10:00,12.31,12.32,12.29,12.29,166567.0,11.3161,11.3253,11.2977,11.2977,166567.0
2017-06-13 15:20:00,12.29,12.3,12.29,12.29,103093.0,11.2977,11.3069,11.2977,11.2977,103093.0
2017-06-13 15:30:00,12.3,12.32,12.29,12.29,349495.0,11.3069,11.3253,11.2977,11.2977,349495.0
2017-06-13 15:40:00,12.3,12.32,12.29,12.32,333126.0,11.3069,11.3253,11.2977,11.3253,333126.0
2017-06-13 15:50:00,12.32,12.36,12.31,12.35,1225671.0,11.3253,11.3621,11.3161,11.3529,1225671.0
2017-06-14 09:30:00,12.46,12.46,12.22,12.26,608808.0,11.454,11.454,11.2334,11.2702,608808.0
2017-06-14 09:40:00,12.26,12.37,12.25,12.35,423142.0,11.2702,11.3713,11.261,11.3529,423142.0
2017-06-14 09:50:00,12.35,12.4,12.32,12.33,284996.0,11.3529,11.3989,11.3253,11.3345,284996.0
2017-06-14 10:00:00,12.33,12.37,12.31,12.35,308972.0,11.3345,11.3713,11.3161,11.3529,308972.0
2017-06-14 10:10:00,12.35,12.38,12.33,12.36,249910.0,11.3529,11.3805,11.3345,11.3621,249910.0
2017-06-14 10:20:00,12.35,12.38,12.33,12.36,281312.0,11.3529,11.3805,11.3345,11.3621,281312.0
2017-06-14 10:30:00,12.36,12.37,12.24,12.26,307890.0,11.3621,11.3713,11.2518,11.2702,307890.0
2017-06-14 10:40:00,12.25,12.26,12.12,12.13,616038.0,11.261,11.2702,11.1415,11.1507,616038.0
2017-06-14 10:50:00,12.11,12.17,12.1,12.17,1341323.0,11.1323,11.1874,11.1231,11.1874,1341323.0
2017-06-14 11:00:00,12.17,12.18,12.1,12.12,619430.0,11.1874,11.1966,11.1231,11.1415,619430.0
2017-06-14 11:10:00,12.13,12.13,12.08,12.12,254114.0,11.1507,11.1507,11.1047,11.1415,254114.0
2017-06-14 11:20:00,12.12,12.15,12.11,12.12,266030.0,11.1415,11.169,11.1323,11.1415,266030.0
2017-06-14 11:30:00,12.11,12.15,12.09,12.11,243460.0,11.1323,11.169,11.1139,11.1323,243460.0
2017-06-14 11:40:00,12.12,12.13,12.1,12.11,143565.0,11.1415,11.1507,11.1231,11.1323,143565.0
2017-06-14 11:50:00,12.1,12.11,12.05,12.05,267214.0,11.1231,11.1323,11.0771,11.0771,267214.0
2017-06-14 12:00:00,12.05,12.06,12.01,12.01,195477.0,11.0771,11.0863,11.0403,11.0403,195477.0
2017-06-14 12:10:00,12.01,12.04,12.01,12.03,265261.0,11.0403,11.0679,11.0403,11.0587,265261.0
2017-06-14 12:20:00,12.03,12.05,12.02,12.04,142638.0,11.0587,11.0771,11.0495,11.0679,142638.0
2017-06-14 12:30:00,12.04,12.09,12.04,12.08,491069.0,11.0679,11.1139,11.0679,11.1047,491069.0
2017-06-14 12:40:00,12.08,12.12,12.07,12.12,176940.0,11.1047,11.1415,11.0955,11.1415,176940.0
2017-06-14 12:50:00,12.12,12.13,12.09,12.11,724372.0,11.1415,11.1507,11.1139,11.1323,724372.0
2017-06-14 13:00:00,12.12,12.15,12.09,12.1,208400.0,11.1415,11.169,11.1139,11.1231,208400.0
2017-06-14 13:10:00,12.09,12.12,12.09,12.12,295717.0,11.1139,11.1415,11.1139,11.1415,295717.0
2017-06-14 13:20:00,12.12,12.15,12.11,12.11,226878.0,11.1415,11.169,11.1323,11.1323,226878.0
2017-06-14 13:30:00,12.11,12.15,12.09,12.11,213434.0,11.1323,11.169,11.1139,11.1323,213434.0
2017-06-14 13:40:00,12.11,12.2,12.1,12.2,593772.0,11.1323,11.215,11.1231,11.215,593772.0
2017-06-14 13:50:00,12.2,12.24,12.19,12.23,296330.0,11.215,11.2518,11.2058,11.2426,296330.0
2017-06-14 14:00:00,12.24,12.29,12.17,12.28,766972.0,11.2518,11.2977,11.1874,11.2885,766972.0
2017-06-14 14:10:00,12.28,12.3,12.22,12.23,701660.0,11.2885,11.3069,11.2334,11.2426,701660.0
2017-06-14 14:20:00,12.23,12.25,12.18,12.24,360470.0,11.2426,11.261,11.1966,11.2518,360470.0
2017-06-14 14:30:00,12.24,12.26,12.18,12.19,427047.0,11.2518,11.2702,11.1966,11.2058,427047.0
2017-06-14 14:40:00,12.19,12.19,12.12,12.12,342135.0,11.2058,11.2058,11.1415,11.1415,342135.0
2017-06-14 14:50:00,12.13,12.13,12.1,12.12,261593.0,11.1507,11.1507,11.1231,11.1415,261593.0
2017-06-14 15:00:00,12.12,12.17,12.1,12.15,392053.0,11.1415,11.1874,11.1231,11.169,392053.0
2017-06-14 15:10:00,12.15,12.17,12.11,12.11,458053.0,11.169,11.1874,11.1323,11.1323,458053.0
2017-06-14 15:20:00,12.11,12.11,12.06,12.08,453948.0,11.1323,11.1323,11.0863,11.1047,453948.0
2017-06-14 15:30:00,12.08,12.09,12.04,12.08,913470.0,11.1047,11.1139,11.0679,11.1047,913470.0
2017-06-14 15:40:00,12.08,12.11,12.07,12.1,788777.0,11.1047,11.1323,11.0955,11.1231,788777.0
2017-06-14 15:50:00,12.09,12.1,12.07,12.09,1769320.0,11.1139,11.1231,11.0955,11.1139,1769320.0
2017-06-15 09:30:00,11.97,12.09,11.87,12.04,688549.0,11.0036,11.1139,10.9116,11.0679,688549.0
2017-06-15 09:40:00,12.04,12.04,11.91,11.94,458246.0,11.0679,11.0679,10.9484,10.976,458246.0
2017-06-15 09:50:00,11.94,12.01,11.92,11.96,306464.0,10.976,11.0403,10.9576,10.9944,306464.0
2017-06-15 10:00:00,11.96,11.99,11.93,11.95,188131.0,10.9944,11.022,10.9668,10.9852,188131.0
2017-06-15 10:10:00,11.95,11.95,11.85,11.88,426573.0,10.9852,10.9852,10.8933,10.9208,426573.0
2017-06-15 10:20:00,11.88,11.89,11.84,11.88,380946.0,10.9208,10.93,10.8841,10.9208,380946.0
2017-06-15 10:30:00,11.88,11.9,11.81,11.81,592474.0,10.9208,10.9392,10.8565,10.8565,592474.0
2017-06-15 10:40:00,11.82,11.82,11.73,11.74,425584.0,10.8657,10.8657,10.7829,10.7921,425584.0
2017-06-15 10:50:00,11.74,11.74,11.65,11.71,609137.0,10.7921,10.7921,10.7094,10.7646,609137.0
2017-06-15 11:00:00,11.72,11.75,11.7,11.71,574743.0,10.7738,10.8013,10.7554,10.7646,574743.0
2017-06-15 11:10:00,11.71,11.79,11.7,11.77,535811.0,10.7646,10.8381,10.7554,10.8197,535811.0
2017-06-15 11:20:00,11.79,11.85,11.75,11.8,778849.0,10.8381,10.8933,10.8013,10.8473,778849.0
2017-06-15 11:30:00,11.81,11.82,11.7,11.7,415905.0,10.8565,10.8657,10.7554,10.7554,415905.0
2017-06-15 11:40:00,11.7,11.81,11.7,11.79,590398.0,10.7554,10.8565,10.7554,10.8381,590398.0
2017-06-15 11:50:00,11.78,11.79,11.71,11.75,422945.0,10.8289,10.8381,10.7646,10.8013,422945.0
2017-06-15 12:00:00,11.75,11.77,11.7,11.71,350520.0,10.8013,10.8197,10.7554,10.7646,350520.0
2017-06-15 12:10:00,11.71,11.72,11.64,11.67,682778.0,10.7646,10.7738,10.7002,10.7278,682778.0
2017-06-15 12:20:00,11.67,11.73,11.66,11.71,384270.0,10.7278,10.7829,10.7186,10.7646,384270.0
2017-06-15 12:30:00,11.72,11.75,11.71,11.75,235027.0,10.7738,10.8013,10.7646,10.8013,235027.0
2017-06-15 12:40:00,11.75,11.75,11.72,11.74,347497.0,10.8013,10.8013,10.7738,10.7921,347497.0
2017-06-15 12:50:00,11.74,11.75,11.72,11.73,124425.0,10.7921,10.8013,10.7738,10.7829,124425.0
2017-06-15 13:00:00,11.72,11.75,11.72,11.74,163855.0,10.7738,10.8013,10.7738,10.7921,163855.0
2017-06-15 13:10:00,11.74,11.74,11.69,11.71,262527.0,10.7921,10.7921,10.7462,10.7646,262527.0
2017-06-15 13:20:00,11.71,11.72,11.67,11.69,165701.0,10.7646,10.7738,10.7278,10.7462,165701.0
2017-06-15 13:30:00,11.69,11.72,11.68,11.71,203363.0,10.7462,10.7738,10.737,10.7646,203363.0
2017-06-15 13:40:00,11.71,11.71,11.68,11.68,306102.0,10.7646,10.7646,10.737,10.737,306102.0
2017-06-15 13:50:00,11.68,11.72,11.67,11.67,237472.0,10.737,10.7738,10.7278,10.7278,237472.0
2017-06-15 14:00:00,11.67,11.7,11.66,11.7,227486.0,10.7278,10.7554,10.7186,10.7554,227486.0
2017-06-15 14:10:00,11.7,11.71,11.68,11.69,195970.0,10.7554,10.7646,10.737,10.7462,195970.0
2017-06-15 14:20:00,11.69,11.71,11.67,11.69,308288.0,10.7462,10.7646,10.7278,10.7462,308288.0
2017-06-15 14:30:00,11.69,11.69,11.62,11.63,360739.0,10.7462,10.7462,10.6818,10.691,360739.0
2017-06-15 14:40:00,11.64,11.66,11.62,11.65,367966.0,10.7002,10.7186,10.6818,10.7094,367966.0
2017-06-15 14:50:00,11.65,11.67,11.61,11.62,342564.0,10.7094,10.7278,10.6726,10.6818,342564.0
2017-06-15 15:00:00,11.62,11.64,11.61,11.63,676484.0,10.6818,10.7002,10.6726,10.691,676484.0
2017-06-15 15:10:00,11.63,11.67,11.62,11.63,503592.0,10.691,10.7278,10.6818,10.691,503592.0
2017-06-15 15:20:00,11.63,11.64,11.61,11.62,321329.0,10.691,10.7002,10.6726,10.6818,321329.0
2017-06-15 15:30:00,11.62,11.62,11.55,11.55,1178316.0,10.6818,10.6818,10.6175,10.6175,1178316.0
2017-06-15 15:40:00,11.55,11.56,11.48,11.54,2103942.0,10.6175,10.6267,10.5531,10.6083,2103942.0
2017-06-15 15:50:00,11.54,11.55,11.49,11.5,2949270.0,10.6083,10.6175,10.5623,10.5715,2949270.0
2017-06-16 09:30:00,11.5,11.56,11.45,11.5,1941196.0,10.5715,10.6267,10.5256,10.5715,1941196.0
2017-06-16 09:40:00,11.49,11.58,11.44,11.58,674477.0,10.5623,10.6451,10.5164,10.6451,674477.0
2017-06-16 09:50:00,11.58,11.61,11.52,11.52,524255.0,10.6451,10.6726,10.5899,10.5899,524255.0
2017-06-16 10:00:00,11.51,11.54,11.44,11.46,438424.0,10.5807,10.6083,10.5164,10.5347,438424.0
2017-06-16 10:10:00,11.46,11.49,11.44,11.48,318983.0,10.5347,10.5623,10.5164,10.5531,318983.0
2017-06-16 10:20:00,11.48,11.49,11.4,11.42,685023.0,10.5531,10.5623,10.4796,10.498,685023.0
2017-06-16 10:30:00,11.42,11.42,11.37,11.4,402687.0,10.498,10.498,10.452,10.4796,402687.0
2017-06-16 10:40:00,11.4,11.42,11.36,11.4,448761.0,10.4796,10.498,10.4428,10.4796,448761.0
2017-06-16 10:50:00,11.4,11.42,11.34,11.35,306978.0,10.4796,10.498,10.4244,10.4336,306978.0
2017-06-16 11:00:00,11.35,11.35,11.25,11.26,843734.0,10.4336,10.4336,10.3417,10.3509,843734.0
2017-06-16 11:10:00,11.26,11.33,11.22,11.32,785568.0,10.3509,10.4152,10.3141,10.406,785568.0
2017-06-16 11:20:00,11.33,11.35,11.29,11.33,577366.0,10.4152,10.4336,10.3785,10.4152,577366.0
2017-06-16 11:30:00,11.33,11.34,11.28,11.33,495677.0,10.4152,10.4244,10.3693,10.4152,495677.0
2017-06-16 11:40:00,11.33,11.34,11.26,11.26,172806.0,10.4152,10.4244,10.3509,10.3509,172806.0
2017-06-16 11:50:00,11.27,11.3,11.23,11.25,309679.0,10.3601,10.3877,10.3233,10.3417,309679.0
2017-06-16 12:00:00,11.25,11.27,11.23,11.23,262436.0,10.3417,10.3601,10.3233,10.3233,262436.0
2017-06-16 12:10:00,11.24,11.25,11.22,11.23,207135.0,10.3325,10.3417,10.3141,10.3233,207135.0
2017-06-16 12:20:00,11.23,11.26,11.21,11.26,345431.0,10.3233,10.3509,10.3049,10.3509,345431.0
2017-06-16 12:30:00,11.26,11.28,11.22,11.24,378819.0,10.3509,10.3693,10.3141,10.3325,378819.0
2017-06-16 12:40:00,11.23,11.25,11.22,11.23,235975.0,10.3233,10.3417,10.3141,10.3233,235975.0
2017-06-16 12:50:00,11.23,11.24,11.21,11.24,234994.0,10.3233,10.3325,10.3049,10.3325,234994.0
2017-06-16 13:00:00,11.24,11.25,11.21,11.21,277870.0,10.3325,10.3417,10.3049,10.3049,277870.0
2017-06-16 13:10:00,11.21,11.24,11.2,11.22,251832.0,10.3049,10.3325,10.2957,10.3141,251832.0
2017-06-16 13:20:00,11.22,11.22,11.2,11.21,211280.0,10.3141,10.3141,10.2957,10.3049,211280.0
2017-06-16 13:30:00,11.21,11.23,11.2,11.21,319331.0,10.3049,10.3233,10.2957,10.3049,319331.0
2017-06-16 13:40:00,11.21,11.25,11.21,11.21,229974.0,10.3049,10.3417,10.3049,10.3049,229974.0
2017-06-16 13:50:00,11.22,11.26,11.21,11.25,221396.0,10.3141,10.3509,10.3049,10.3417,221396.0
2017-06-16 14:00:00,11.26,11.26,11.21,11.24,510634.0,10.3509,10.3509,10.3049,10.3325,510634.0
2017-06-16 14:10:00,11.24,11.26,11.23,11.25,161276.0,10.3325,10.3509,10.3233,10.3417,161276.0
2017-06-16 14:20:00,11.25,11.26,11.24,11.26,219716.0,10.3417,10.3509,10.3325,10.3509,219716.0
2017-06-16 14:30:00,11.26,11.32,11.25,11.3,526296.0,10.3509,10.406,10.3417,10.3877,526296.0
2017-06-16 14:40:00,11.3,11.37,11.3,11.35,235979.0,10.3877,10.452,10.3877,10.4336,235979.0
2017-06-16 14:50:00,11.34,11.38,11.33,11.34,351536.0,10.4244,10.4612,10.4152,10.4244,351536.0
2017-06-16 15:00:00,11.35,11.37,11.33,11.37,376016.0,10.4336,10.452,10.4152,10.452,376016.0
2017-06-16 15:10:00,11.37,11.37,11.31,11.34,406734.0,10.452,10.452,10.3969,10.4244,406734.0
2017-06-16 15:20:00,11.34,11.36,11.33,11.36,307927.0,10.4244,10.4428,10.4152,10.4428,307927.0
2017-06-16 15:30:00,11.36,11.38,11.35,11.37,317144.0,10.4428,10.4612,10.4336,10.452,317144.0
2017-06-16 15:40:00,11.37,11.4,11.36,11.4,652133.0,10.452,10.4796,10.4428,10.4796,652133.0
2017-06-16 15:50:00,11.39,11.44,11.39,11.42,2037335.0,10.4704,10.5164,10.4704,10.498,2037335.0
2017-06-19 09:30:00,11.52,11.63,11.5,11.63,717969.0,10.5899,10.691,10.5715,10.691,717969.0
2017-06-19 09:40:00,11.62,11.65,11.5,11.54,403622.0,10.6818,10.7094,10.5715,10.6083,403622.0
2017-06-19 09:50:00,11.53,11.56,11.47,11.47,412545.0,10.5991,10.6267,10.5439,10.5439,412545.0
2017-06-19 10:00:00,11.48,11.58,11.47,11.57,452072.0,10.5531,10.6451,10.5439,10.6359,452072.0
2017-06-19 10:10:00,11.57,11.62,11.56,11.61,323519.0,10.6359,10.6818,10.6267,10.6726,323519.0
2017-06-19 10:20:00,11.61,11.64,11.58,11.63,313656.0,10.6726,10.7002,10.6451,10.691,313656.0
2017-06-19 10:30:00,11.63,11.66,11.6,11.63,343371.0,10.691,10.7186,10.6634,10.691,343371.0
2017-06-19 10:40:00,11.63,11.67,11.62,11.67,255903.0,10.691,10.7278,10.6818,10.7278,255903.0
2017-06-19 10:50:00,11.66,11.68,11.6,11.61,272829.0,10.7186,10.737,10.6634,10.6726,272829.0
2017-06-19 11:00:00,11.62,11.62,11.57,11.6,162255.0,10.6818,10.6818,10.6359,10.6634,162255.0
2017-06-19 11:10:00,11.6,11.61,11.58,11.58,145304.0,10.6634,10.6726,10.6451,10.6451,145304.0
2017-06-19 11:20:00,11.58,11.58,11.52,11.53,251446.0,10.6451,10.6451,10.5899,10.5991,251446.0
2017-06-19 11:30:00,11.53,11.55,11.51,11.54,284770.0,10.5991,10.6175,10.5807,10.6083,284770.0
2017-06-19 11:40:00,11.54,11.57,11.5,11.51,306102.0,10.6083,10.6359,10.5715,10.5807,306102.0
2017-06-19 11:50:00,11.5,11.51,11.48,11.5,164621.0,10.5715,10.5807,10.5531,10.5715,164621.0
2017-06-19 12:00:00,11.5,11.59,11.49,11.58,522817.0,10.5715,10.6543,10.5623,10.6451,522817.0
2017-06-19 12:10:00,11.58,11.6,11.54,11.6,230932.0,10.6451,10.6634,10.6083,10.6634,230932.0
2017-06-19 12:20:00,11.6,11.62,11.59,11.61,233866.0,10.6634,10.6818,10.6543,10.6726,233866.0
2017-06-19 12:30:00,11.62,11.62,11.57,11.58,176828.0,10.6818,10.6818,10.6359,10.6451,176828.0
2017-06-19 12:40:00,11.58,11.59,11.57,11.58,271921.0,10.6451,10.6543,10.6359,10.6451,271921.0
2017-06-19 12:50:00,11.58,11.6,11.56,11.6,190733.0,10.6451,10.6634,10.6267,10.6634,190733.0
2017-06-19 13:00:00,11.6,11.66,11.59,11.66,324097.0,10.6634,10.7186,10.6543,10.7186,324097.0
2017-06-19 13:10:00,11.65,11.66,11.64,11.65,207878.0,10.7094,10.7186,10.7002,10.7094,207878.0
2017-06-19 13:20:00,11.65,11.66,11.59,11.59,307992.0,10.7094,10.7186,10.6543,10.6543,307992.0
2017-06-19 13:30:00,11.6,11.62,11.59,11.61,124361.0,10.6634,10.6818,10.6543,10.6726,124361.0
2017-06-19 13:40:00,11.61,11.62,11.6,11.61,182559.0,10.6726,10.6818,10.6634,10.6726,182559.0
2017-06-19 13:50:00,11.62,11.62,11.57,11.58,194929.0,10.6818,10.6818,10.6359,10.6451,194929.0
2017-06-19 14:00:00,11.57,11.58,11.55,11.57,162491.0,10.6359,10.6451,10.6175,10.6359,162491.0
2017-06-19 14:10:00,11.57,11.57,11.53,11.54,254821.0,10.6359,10.6359,10.5991,10.6083,254821.0
2017-06-19 14:20:00,11.54,11.58,11.53,11.57,314411.0,10.6083,10.6451,10.5991,10.6359,314411.0
2017-06-19 14:30:00,11.57,11.59,11.56,11.59,140104.0,10.6359,10.6543,10.6267,10.6543,140104.0
2017-06-19 14:40:00,11.59,11.6,11.57,11.57,159575.0,10.6543,10.6634,10.6359,10.6359,159575.0
2017-06-19 14:50:00,11.57,11.58,11.56,11.56,154052.0,10.6359,10.6451,10.6267,10.6267,154052.0
2017-06-19 15:00:00,11.56,11.57,11.55,11.56,125841.0,10.6267,10.6359,10.6175,10.6267,125841.0
2017-06-19 15:10:00,11.57,11.61,11.56,11.61,223280.0,10.6359,10.6726,10.6267,10.6726,223280.0
2017-06-19 15:20:00,11.61,11.64,11.6,11.63,327396.0,10.6726,10.7002,10.6634,10.691,327396.0
2017-06-19 15:30:00,11.63,11.63,11.56,11.57,729018.0,10.691,10.691,10.6267,10.6359,729018.0
2017-06-19 15:40:00,11.56,11.58,11.55,11.58,355374.0,10.6267,10.6451,10.6175,10.6451,355374.0
2017-06-19 15:50:00,11.58,11.61,11.57,11.59,1339111.0,10.6451,10.6726,10.6359,10.6543,1339111.0
2017-06-20 09:30:00,11.4,11.41,11.18,11.19,1419653.0,10.4796,10.4888,10.2774,10.2865,1419653.0
2017-06-20 09:40:00,11.18,11.29,11.18,11.23,768688.0,10.2774,10.3785,10.2774,10.3233,768688.0
2017-06-20 09:50:00,11.22,11.22,11.13,11.14,661422.0,10.3141,10.3141,10.2314,10.2406,661422.0
2017-06-20 10:00:00,11.13,11.18,11.12,11.15,537687.0,10.2314,10.2774,10.2222,10.2498,537687.0
2017-06-20 10:10:00,11.15,11.19,11.14,11.17,268757.0,10.2498,10.2865,10.2406,10.2682,268757.0
2017-06-20 10:20:00,11.17,11.2,11.13,11.18,681952.0,10.2682,10.2957,10.2314,10.2774,681952.0
2017-06-20 10:30:00,11.18,11.22,11.16,11.2,479304.0,10.2774,10.3141,10.259,10.2957,479304.0
2017-06-20 10:40:00,11.2,11.21,11.16,11.18,292170.0,10.2957,10.3049,10.259,10.2774,292170.0
2017-06-20 10:50:00,11.17,11.19,11.15,11.16,161970.0,10.2682,10.2865,10.2498,10.259,161970.0
2017-06-20 11:00:00,11.17,11.2,11.15,11.2,441056.0,10.2682,10.2957,10.2498,10.2957,441056.0
2017-06-20 11:10:00,11.19,11.21,11.19,11.21,310165.0,10.2865,10.3049,10.2865,10.3049,310165.0
2017-06-20 11:20:00,11.21,11.25,11.2,11.24,292664.0,10.3049,10.3417,10.2957,10.3325,292664.0
2017-06-20 11:30:00,11.24,11.25,11.19,11.24,652208.0,10.3325,10.3417,10.2865,10.3325,652208.0
2017-06-20 11:40:00,11.24,11.33,11.23,11.3,527877.0,10.3325,10.4152,10.3233,10.3877,527877.0
2017-06-20 11:50:00,11.3,11.33,11.29,11.29,257529.0,10.3877,10.4152,10.3785,10.3785,257529.0
2017-06-20 12:00:00,11.29,11.32,11.23,11.24,497378.0,10.3785,10.406,10.3233,10.3325,497378.0
2017-06-20 12:10:00,11.24,11.25,11.2,11.21,226551.0,10.3325,10.3417,10.2957,10.3049,226551.0
2017-06-20 12:20:00,11.21,11.21,11.2,11.21,74784.0,10.3049,10.3049,10.2957,10.3049,74784.0
2017-06-20 12:30:00,11.2,11.21,11.16,11.16,296982.0,10.2957,10.3049,10.259,10.259,296982.0
2017-06-20 12:40:00,11.17,11.2,11.16,11.18,155315.0,10.2682,10.2957,10.259,10.2774,155315.0
2017-06-20 12:50:00,11.19,11.22,11.18,11.22,147059.0,10.2865,10.3141,10.2774,10.3141,147059.0
2017-06-20 13:00:00,11.21,11.24,11.21,11.21,134531.0,10.3049,10.3325,10.3049,10.3049,134531.0
2017-06-20 13:10:00,11.21,11.22,11.19,11.21,119512.0,10.3049,10.3141,10.2865,10.3049,119512.0
2017-06-20 13:20:00,11.21,11.21,11.18,11.19,100442.0,10.3049,10.3049,10.2774,10.2865,100442.0
2017-06-20 13:30:00,11.19,11.2,11.18,11.2,130982.0,10.2865,10.2957,10.2774,10.2957,130982.0
2017-06-20 13:40:00,11.19,11.21,11.18,11.2,129744.0,10.2865,10.3049,10.2774,10.2957,129744.0
2017-06-20 13:50:00,11.2,11.21,11.19,11.21,183191.0,10.2957,10.3049,10.2865,10.3049,183191.0
2017-06-20 14:00:00,11.21,11.22,11.19,11.2,190767.0,10.3049,10.3141,10.2865,10.2957,190767.0
2017-06-20 14:10:00,11.2,11.26,11.19,11.26,159983.0,10.2957,10.3509,10.2865,10.3509,159983.0
2017-06-20 14:20:00,11.26,11.29,11.25,11.27,246381.0,10.3509,10.3785,10.3417,10.3601,246381.0
2017-06-20 14:30:00,11.27,11.27,11.23,11.25,135745.0,10.3601,10.3601,10.3233,10.3417,135745.0
2017-06-20 14:40:00,11.25,11.25,11.21,11.23,120198.0,10.3417,10.3417,10.3049,10.3233,120198.0
2017-06-20 14:50:00,11.24,11.24,11.21,11.23,139933.0,10.3325,10.3325,10.3049,10.3233,139933.0
2017-06-20 15:00:00,11.23,11.28,11.22,11.25,208576.0,10.3233,10.3693,10.3141,10.3417,208576.0
2017-06-20 15:10:00,11.25,11.25,11.23,11.25,199430.0,10.3417,10.3417,10.3233,10.3417,199430.0
2017-06-20 15:20:00,11.24,11.27,11.24,11.27,250426.0,10.3325,10.3601,10.3325,10.3601,250426.0
2017-06-20 15:30:00,11.27,11.3,11.25,11.29,570472.0,10.3601,10.3877,10.3417,10.3785,570472.0
2017-06-20 15:40:00,11.29,11.31,11.26,11.27,678528.0,10.3785,10.3969,10.3509,10.3601,678528.0
2017-06-20 15:50:00,11.27,11.29,11.24,11.25,1429823.0,10.3601,10.3785,10.3325,10.3417,1429823.0
2017-06-21 09:30:00,11.29,11.4,11.25,11.4,921632.0,10.3785,10.4796,10.3417,10.4796,921632.0
2017-06-21 09:40:00,11.4,11.41,11.32,11.39,586741.0,10.4796,10.4888,10.406,10.4704,586741.0
2017-06-21 09:50:00,11.39,11.42,11.33,11.34,393387.0,10.4704,10.498,10.4152,10.4244,393387.0
2017-06-21 10:00:00,11.35,11.35,11.28,11.3,427270.0,10.4336,10.4336,10.3693,10.3877,427270.0
2017-06-21 10:10:00,11.29,11.37,11.28,11.33,210891.0,10.3785,10.452,10.3693,10.4152,210891.0
2017-06-21 10:20:00,11.33,11.36,11.31,11.35,116115.0,10.4152,10.4428,10.3969,10.4336,116115.0
2017-06-21 10:30:00,11.35,11.45,11.34,11.38,534705.0,10.4336,10.5256,10.4244,10.4612,534705.0
2017-06-21 10:40:00,11.38,11.4,11.34,11.35,228689.0,10.4612,10.4796,10.4244,10.4336,228689.0
2017-06-21 10:50:00,11.34,11.36,11.28,11.3,191309.0,10.4244,10.4428,10.3693,10.3877,191309.0
2017-06-21 11:00:00,11.3,11.31,11.23,11.24,295332.0,10.3877,10.3969,10.3233,10.3325,295332.0
2017-06-21 11:10:00,11.23,11.24,11.2,11.24,220689.0,10.3233,10.3325,10.2957,10.3325,220689.0
2017-06-21 11:20:00,11.24,11.25,11.19,11.22,293276.0,10.3325,10.3417,10.2865,10.3141,293276.0
2017-06-21 11:30:00,11.22,11.24,11.18,11.2,212615.0,10.3141,10.3325,10.2774,10.2957,212615.0
2017-06-21 11:40:00,11.2,11.21,11.18,11.2,350394.0,10.2957,10.3049,10.2774,10.2957,350394.0
2017-06-21 11:50:00,11.2,11.23,11.19,11.22,163848.0,10.2957,10.3233,10.2865,10.3141,163848.0
2017-06-21 12:00:00,11.22,11.24,11.21,11.24,162658.0,10.3141,10.3325,10.3049,10.3325,162658.0
2017-06-21 12:10:00,11.24,11.25,11.21,11.22,104216.0,10.3325,10.3417,10.3049,10.3141,104216.0
2017-06-21 12:20:00,11.22,11.24,11.22,11.23,112730.0,10.3141,10.3325,10.3141,10.3233,112730.0
2017-06-21 12:30:00,11.23,11.23,11.16,11.17,327994.0,10.3233,10.3233,10.259,10.2682,327994.0
2017-06-21 12:40:00,11.16,11.18,11.15,11.16,167681.0,10.259,10.2774,10.2498,10.259,167681.0
2017-06-21 12:50:00,11.16,11.17,11.15,11.16,145211.0,10.259,10.2682,10.2498,10.259,145211.0
2017-06-21 13:00:00,11.16,11.16,11.12,11.14,233841.0,10.259,10.259,10.2222,10.2406,233841.0
2017-06-21 13:10:00,11.14,11.17,11.12,11.17,194442.0,10.2406,10.2682,10.2222,10.2682,194442.0
2017-06-21 13:20:00,11.17,11.23,11.16,11.23,206227.0,10.2682,10.3233,10.259,10.3233,206227.0
2017-06-21 13:30:00,11.23,11.24,11.22,11.23,299416.0,10.3233,10.3325,10.3141,10.3233,299416.0
2017-06-21 13:40:00,11.22,11.23,11.17,11.17,110408.0,10.3141,10.3233,10.2682,10.2682,110408.0
2017-06-21 13:50:00,11.17,11.19,11.15,11.18,129776.0,10.2682,10.2865,10.2498,10.2774,129776.0
2017-06-21 14:00:00,11.17,11.18,11.14,11.17,163947.0,10.2682,10.2774,10.2406,10.2682,163947.0
2017-06-21 14:10:00,11.17,11.2,11.16,11.19,668025.0,10.2682,10.2957,10.259,10.2865,668025.0
2017-06-21 14:20:00,11.19,11.21,11.18,11.2,176317.0,10.2865,10.3049,10.2774,10.2957,176317.0
2017-06-21 14:30:00,11.2,11.23,11.18,11.23,226814.0,10.2957,10.3233,10.2774,10.3233,226814.0
2017-06-21 14:40:00,11.23,11.24,11.2,11.21,187348.0,10.3233,10.3325,10.2957,10.3049,187348.0
2017-06-21 14:50:00,11.22,11.23,11.19,11.2,167056.0,10.3141,10.3233,10.2865,10.2957,167056.0
2017-06-21 15:00:00,11.21,11.23,11.18,11.23,226949.0,10.3049,10.3233,10.2774,10.3233,226949.0
2017-06-21 15:10:00,11.23,11.24,11.22,11.22,87854.0,10.3233,10.3325,10.3141,10.3141,87854.0
2017-06-21 15:20:00,11.23,11.23,11.19,11.21,235347.0,10.3233,10.3233,10.2865,10.3049,235347.0
2017-06-21 15:30:00,11.21,11.21,11.16,11.17,449148.0,10.3049,10.3049,10.259,10.2682,449148.0
2017-06-21 15:40:00,11.17,11.21,11.15,11.21,794400.0,10.2682,10.3049,10.2498,10.3049,794400.0
2017-06-21 15:50:00,11.21,11.22,11.19,11.22,1131529.0,10.3049,10.3141,10.2865,10.3141,1131529.0
2017-06-22 09:30:00,11.19,11.23,11.15,11.18,740145.0,10.2865,10.3233,10.2498,10.2774,740145.0
2017-06-22 09:40:00,11.18,11.28,11.18,11.24,278782.0,10.2774,10.3693,10.2774,10.3325,278782.0
2017-06-22 09:50:00,11.25,11.32,11.22,11.32,464162.0,10.3417,10.406,10.3141,10.406,464162.0
2017-06-22 10:00:00,11.33,11.37,11.31,11.35,641670.0,10.4152,10.452,10.3969,10.4336,641670.0
2017-06-22 10:10:00,11.35,11.36,11.3,11.34,290594.0,10.4336,10.4428,10.3877,10.4244,290594.0
2017-06-22 10:20:00,11.34,11.38,11.32,11.38,387183.0,10.4244,10.4612,10.406,10.4612,387183.0
2017-06-22 10:30:00,11.37,11.42,11.37,11.42,392152.0,10.452,10.498,10.452,10.498,392152.0
2017-06-22 10:40:00,11.42,11.46,11.41,11.45,401694.0,10.498,10.5347,10.4888,10.5256,401694.0
2017-06-22 10:50:00,11.44,11.47,11.43,11.46,410827.0,10.5164,10.5439,10.5072,10.5347,410827.0
2017-06-22 11:00:00,11.46,11.52,11.46,11.51,534567.0,10.5347,10.5899,10.5347,10.5807,534567.0
2017-06-22 11:10:00,11.51,11.55,11.5,11.51,531623.0,10.5807,10.6175,10.5715,10.5807,531623.0
2017-06-22 11:20:00,11.52,11.56,11.51,11.55,475830.0,10.5899,10.6267,10.5807,10.6175,475830.0
2017-06-22 11:30:00,11.56,11.56,11.5,11.52,556774.0,10.6267,10.6267,10.5715,10.5899,556774.0
2017-06-22 11:40:00,11.52,11.54,11.51,11.51,485608.0,10.5899,10.6083,10.5807,10.5807,485608.0
2017-06-22 11:50:00,11.51,11.55,11.51,11.55,108317.0,10.5807,10.6175,10.5807,10.6175,108317.0
2017-06-22 12:00:00,11.55,11.56,11.53,11.54,177220.0,10.6175,10.6267,10.5991,10.6083,177220.0
2017-06-22 12:10:00,11.54,11.56,11.53,11.56,201564.0,10.6083,10.6267,10.5991,10.6267,201564.0
2017-06-22 12:20:00,11.56,11.6,11.55,11.6,237157.0,10.6267,10.6634,10.6175,10.6634,237157.0
2017-06-22 12:30:00,11.6,11.6,11.56,11.58,246221.0,10.6634,10.6634,10.6267,10.6451,246221.0
2017-06-22 12:40:00,11.58,11.63,11.57,11.63,451947.0,10.6451,10.691,10.6359,10.691,451947.0
2017-06-22 12:50:00,11.63,11.63,11.6,11.62,300061.0,10.691,10.691,10.6634,10.6818,300061.0
2017-06-22 13:00:00,11.63,11.64,11.61,11.62,136152.0,10.691,10.7002,10.6726,10.6818,136152.0
2017-06-22 13:10:00,11.62,11.62,11.52,11.52,282997.0,10.6818,10.6818,10.5899,10.5899,282997.0
2017-06-22 13:20:00,11.53,11.53,11.51,11.53,191487.0,10.5991,10.5991,10.5807,10.5991,191487.0
2017-06-22 13:30:00,11.53,11.53,11.5,11.51,183305.0,10.5991,10.5991,10.5715,10.5807,183305.0
2017-06-22 13:40:00,11.51,11.51,11.48,11.5,313558.0,10.5807,10.5807,10.5531,10.5715,313558.0
2017-06-22 13:50:00,11.5,11.55,11.49,11.54,134930.0,10.5715,10.6175,10.5623,10.6083,134930.0
2017-06-22 14:00:00,11.54,11.56,11.54,11.56,160516.0,10.6083,10.6267,10.6083,10.6267,160516.0
2017-06-22 14:10:00,11.56,11.58,11.53,11.56,205184.0,10.6267,10.6451,10.5991,10.6267,205184.0
2017-06-22 14:20:00,11.57,11.57,11.54,11.56,268755.0,10.6359,10.6359,10.6083,10.6267,268755.0
2017-06-22 14:30:00,11.56,11.56,11.54,11.54,114164.0,10.6267,10.6267,10.6083,10.6083,114164.0
2017-06-22 14:40:00,11.54,11.55,11.51,11.52,142783.0,10.6083,10.6175,10.5807,10.5899,142783.0
2017-06-22 14:50:00,11.52,11.52,11.5,11.52,97850.0,10.5899,10.5899,10.5715,10.5899,97850.0
2017-06-22 15:00:00,11.52,11.55,11.51,11.53,167647.0,10.5899,10.6175,10.5807,10.5991,167647.0
2017-06-22 15:10:00,11.54,11.54,11.5,11.51,147675.0,10.6083,10.6083,10.5715,10.5807,147675.0
2017-06-22 15:20:00,11.5,11.53,11.5,11.51,128845.0,10.5715,10.5991,10.5715,10.5807,128845.0
2017-06-22 15:30:00,11.51,11.52,11.5,11.51,394231.0,10.5807,10.5899,10.5715,10.5807,394231.0
2017-06-22 15:40:00,11.51,11.51,11.47,11.48,352286.0,10.5807,10.5807,10.5439,10.5531,352286.0
2017-06-22 15:50:00,11.47,11.48,11.44,11.45,853177.0,10.5439,10.5531,10.5164,10.5256,853177.0
2017-06-23 09:30:00,11.53,11.53,11.35,11.4,754071.0,10.5991,10.5991,10.4336,10.4796,754071.0
2017-06-23 09:40:00,11.4,11.47,11.34,11.46,423176.0,10.4796,10.5439,10.4244,10.5347,423176.0
2017-06-23 09:50:00,11.47,11.49,11.41,11.48,271730.0,10.5439,10.5623,10.4888,10.5531,271730.0
2017-06-23 10:00:00,11.49,11.52,11.46,11.49,255861.0,10.5623,10.5899,10.5347,10.5623,255861.0
2017-06-23 10:10:00,11.5,11.58,11.49,11.57,323569.0,10.5715,10.6451,10.5623,10.6359,323569.0
2017-06-23 10:20:00,11.57,11.58,11.54,11.56,211726.0,10.6359,10.6451,10.6083,10.6267,211726.0
2017-06-23 10:30:00,11.57,11.62,11.56,11.6,155650.0,10.6359,10.6818,10.6267,10.6634,155650.0
2017-06-23 10:40:00,11.6,11.61,11.56,11.57,216265.0,10.6634,10.6726,10.6267,10.6359,216265.0
2017-06-23 10:50:00,11.57,11.6,11.54,11.57,319192.0,10.6359,10.6634,10.6083,10.6359,319192.0
2017-06-23 11:00:00,11.57,11.58,11.53,11.55,99969.0,10.6359,10.6451,10.5991,10.6175,99969.0
2017-06-23 11:10:00,11.54,11.55,11.5,11.51,150283.0,10.6083,10.6175,10.5715,10.5807,150283.0
2017-06-23 11:20:00,11.51,11.53,11.49,11.52,233082.0,10.5807,10.5991,10.5623,10.5899,233082.0
2017-06-23 11:30:00,11.52,11.52,11.48,11.49,121812.0,10.5899,10.5899,10.5531,10.5623,121812.0
2017-06-23 11:40:00,11.48,11.49,11.47,11.49,94481.0,10.5531,10.5623,10.5439,10.5623,94481.0
2017-06-23 11:50:00,11.48,11.53,11.48,11.53,72380.0,10.5531,10.5991,10.5531,10.5991,72380.0
2017-06-23 12:00:00,11.53,11.58,11.51,11.57,265423.0,10.5991,10.6451,10.5807,10.6359,265423.0
2017-06-23 12:10:00,11.58,11.65,11.57,11.63,404395.0,10.6451,10.7094,10.6359,10.691,404395.0
2017-06-23 12:20:00,11.63,11.67,11.62,11.66,603650.0,10.691,10.7278,10.6818,10.7186,603650.0
2017-06-23 12:30:00,11.66,11.66,11.64,11.66,293966.0,10.7186,10.7186,10.7002,10.7186,293966.0
2017-06-23 12:40:00,11.66,11.75,11.65,11.75,532101.0,10.7186,10.8013,10.7094,10.8013,532101.0
2017-06-23 12:50:00,11.75,11.76,11.73,11.75,416381.0,10.8013,10.8105,10.7829,10.8013,416381.0
2017-06-23 13:00:00,11.75,11.76,11.72,11.73,708745.0,10.8013,10.8105,10.7738,10.7829,708745.0
2017-06-23 13:10:00,11.73,11.75,11.68,11.72,286180.0,10.7829,10.8013,10.737,10.7738,286180.0
2017-06-23 13:20:00,11.71,11.72,11.69,11.7,195802.0,10.7646,10.7738,10.7462,10.7554,195802.0
2017-06-23 13:30:00,11.7,11.73,11.7,11.72,244583.0,10.7554,10.7829,10.7554,10.7738,244583.0
2017-06-23 13:40:00,11.73,11.77,11.72,11.77,466237.0,10.7829,10.8197,10.7738,10.8197,466237.0
2017-06-23 13:50:00,11.76,11.77,11.74,11.76,136694.0,10.8105,10.8197,10.7921,10.8105,136694.0
2017-06-23 14:00:00,11.76,11.79,11.74,11.77,288524.0,10.8105,10.8381,10.7921,10.8197,288524.0
2017-06-23 14:10:00,11.77,11.79,11.71,11.78,525606.0,10.8197,10.8381,10.7646,10.8289,525606.0
2017-06-23 14:20:00,11.79,11.8,11.77,11.79,732439.0,10.8381,10.8473,10.8197,10.8381,732439.0
2017-06-23 14:30:00,11.79,11.8,11.75,11.75,180379.0,10.8381,10.8473,10.8013,10.8013,180379.0
2017-06-23 14:40:00,11.75,11.78,11.75,11.77,226859.0,10.8013,10.8289,10.8013,10.8197,226859.0
2017-06-23 14:50:00,11.77,11.81,11.77,11.79,281046.0,10.8197,10.8565,10.8197,10.8381,281046.0
2017-06-23 15:00:00,11.79,11.79,11.74,11.75,390596.0,10.8381,10.8381,10.7921,10.8013,390596.0
2017-06-23 15:10:00,11.74,11.76,11.72,11.73,1099261.0,10.7921,10.8105,10.7738,10.7829,1099261.0
2017-06-23 15:20:00,11.73,11.77,11.72,11.75,352253.0,10.7829,10.8197,10.7738,10.8013,352253.0
2017-06-23 15:30:00,11.75,11.8,11.74,11.75,532242.0,10.8013,10.8473,10.7921,10.8013,532242.0
2017-06-23 15:40:00,11.76,11.77,11.75,11.77,693624.0,10.8105,10.8197,10.8013,10.8197,693624.0
2017-06-23 15:50:00,11.76,11.77,11.72,11.75,1371072.0,10.8105,10.8197,10.7738,10.8013,1371072.0
2017-06-26 09:30:00,11.9,11.95,11.83,11.88,1223175.0,10.9392,10.9852,10.8749,10.9208,1223175.0
2017-06-26 09:40:00,11.88,11.94,11.83,11.85,546796.0,10.9208,10.976,10.8749,10.8933,546796.0
2017-06-26 09:50:00,11.85,11.96,11.83,11.95,489428.0,10.8933,10.9944,10.8749,10.9852,489428.0
2017-06-26 10:00:00,11.95,11.96,11.83,11.85,502670.0,10.9852,10.9944,10.8749,10.8933,502670.0
2017-06-26 10:10:00,11.85,11.88,11.84,11.88,360711.0,10.8933,10.9208,10.8841,10.9208,360711.0
2017-06-26 10:20:00,11.87,11.88,11.84,11.85,256078.0,10.9116,10.9208,10.8841,10.8933,256078.0
2017-06-26 10:30:00,11.85,11.85,11.74,11.77,593063.0,10.8933,10.8933,10.7921,10.8197,593063.0
2017-06-26 10:40:00,11.77,11.8,11.73,11.79,380994.0,10.8197,10.8473,10.7829,10.8381,380994.0
2017-06-26 10:50:00,11.79,11.81,11.75,11.77,207788.0,10.8381,10.8565,10.8013,10.8197,207788.0
2017-06-26 11:00:00,11.78,11.78,11.73,11.76,333775.0,10.8289,10.8289,10.7829,10.8105,333775.0
2017-06-26 11:10:00,11.77,11.78,11.76,11.76,182004.0,10.8197,10.8289,10.8105,10.8105,182004.0
2017-06-26 11:20:00,11.76,11.79,11.73,11.79,315352.0,10.8105,10.8381,10.7829,10.8381,315352.0
2017-06-26 11:30:00,11.79,11.84,11.78,11.83,249401.0,10.8381,10.8841,10.8289,10.8749,249401.0
2017-06-26 11:40:00,11.83,11.87,11.83,11.87,243323.0,10.8749,10.9116,10.8749,10.9116,243323.0
2017-06-26 11:50:00,11.87,11.92,11.86,11.88,215400.0,10.9116,10.9576,10.9025,10.9208,215400.0
2017-06-26 12:00:00,11.88,11.89,11.86,11.87,132753.0,10.9208,10.93,10.9025,10.9116,132753.0
2017-06-26 12:10:00,11.87,11.87,11.85,11.86,71525.0,10.9116,10.9116,10.8933,10.9025,71525.0
2017-06-26 12:20:00,11.86,11.87,11.84,11.84,129502.0,10.9025,10.9116,10.8841,10.8841,129502.0
2017-06-26 12:30:00,11.84,11.87,11.84,11.86,109569.0,10.8841,10.9116,10.8841,10.9025,109569.0
2017-06-26 12:40:00,11.86,11.87,11.83,11.83,131015.0,10.9025,10.9116,10.8749,10.8749,131015.0
2017-06-26 12:50:00,11.84,11.86,11.83,11.86,127647.0,10.8841,10.9025,10.8749,10.9025,127647.0
2017-06-26 13:00:00,11.86,11.87,11.84,11.85,144705.0,10.9025,10.9116,10.8841,10.8933,144705.0
2017-06-26 13:10:00,11.84,11.88,11.84,11.85,162968.0,10.8841,10.9208,10.8841,10.8933,162968.0
2017-06-26 13:20:00,11.85,11.86,11.85,11.86,67116.0,10.8933,10.9025,10.8933,10.9025,67116.0
2017-06-26 13:30:00,11.86,11.87,11.82,11.83,231994.0,10.9025,10.9116,10.8657,10.8749,231994.0
2017-06-26 13:40:00,11.82,11.83,11.77,11.77,306200.0,10.8657,10.8749,10.8197,10.8197,306200.0
2017-06-26 13:50:00,11.77,11.78,11.76,11.77,256023.0,10.8197,10.8289,10.8105,10.8197,256023.0
2017-06-26 14:00:00,11.77,11.78,11.76,11.78,130575.0,10.8197,10.8289,10.8105,10.8289,130575.0
2017-06-26 14:10:00,11.78,11.79,11.76,11.77,135281.0,10.8289,10.8381,10.8105,10.8197,135281.0
2017-06-26 14:20:00,11.76,11.79,11.76,11.78,120751.0,10.8105,10.8381,10.8105,10.8289,120751.0
2017-06-26 14:30:00,11.78,11.78,11.75,11.76,162895.0,10.8289,10.8289,10.8013,10.8105,162895.0
2017-06-26 14:40:00,11.77,11.78,11.76,11.77,155306.0,10.8197,10.8289,10.8105,10.8197,155306.0
2017-06-26 14:50:00,11.77,11.8,11.76,11.8,166839.0,10.8197,10.8473,10.8105,10.8473,166839.0
2017-06-26 15:00:00,11.79,11.84,11.77,11.83,318889.0,10.8381,10.8841,10.8197,10.8749,318889.0
2017-06-26 15:10:00,11.84,11.87,11.81,11.87,391529.0,10.8841,10.9116,10.8565,10.9116,391529.0
2017-06-26 15:20:00,11.87,11.88,11.86,11.87,508475.0,10.9116,10.9208,10.9025,10.9116,508475.0
2017-06-26 15:30:00,11.87,11.87,11.83,11.84,403382.0,10.9116,10.9116,10.8749,10.8841,403382.0
2017-06-26 15:40:00,11.84,11.85,11.81,11.85,456445.0,10.8841,10.8933,10.8565,10.8933,456445.0
2017-06-26 15:50:00,11.84,11.85,11.82,11.83,1241131.0,10.8841,10.8933,10.8657,10.8749,1241131.0
2017-06-27 09:30:00,11.98,12.05,11.92,12.01,770890.0,11.0128,11.0771,10.9576,11.0403,770890.0
2017-06-27 09:40:00,12.01,12.08,11.96,12.0,686076.0,11.0403,11.1047,10.9944,11.0311,686076.0
2017-06-27 09:50:00,11.99,12.04,11.95,12.02,472144.0,11.022,11.0679,10.9852,11.0495,472144.0
2017-06-27 10:00:00,12.02,12.1,12.01,12.06,390656.0,11.0495,11.1231,11.0403,11.0863,390656.0
2017-06-27 10:10:00,12.06,12.07,12.03,12.04,184026.0,11.0863,11.0955,11.0587,11.0679,184026.0
2017-06-27 10:20:00,12.04,12.14,12.03,12.12,534066.0,11.0679,11.1598,11.0587,11.1415,534066.0
2017-06-27 10:30:00,12.12,12.12,12.04,12.07,866782.0,11.1415,11.1415,11.0679,11.0955,866782.0
2017-06-27 10:40:00,12.08,12.11,12.01,12.04,784952.0,11.1047,11.1323,11.0403,11.0679,784952.0
2017-06-27 10:50:00,12.03,12.05,12.01,12.04,274981.0,11.0587,11.0771,11.0403,11.0679,274981.0
2017-06-27 11:00:00,12.04,12.06,12.02,12.03,292100.0,11.0679,11.0863,11.0495,11.0587,292100.0
2017-06-27 11:10:00,12.03,12.03,11.95,11.96,473706.0,11.0587,11.0587,10.9852,10.9944,473706.0
2017-06-27 11:20:00,11.96,11.97,11.89,11.93,506796.0,10.9944,11.0036,10.93,10.9668,506796.0
2017-06-27 11:30:00,11.93,11.96,11.92,11.94,309356.0,10.9668,10.9944,10.9576,10.976,309356.0
2017-06-27 11:40:00,11.94,11.94,11.9,11.93,231938.0,10.976,10.976,10.9392,10.9668,231938.0
2017-06-27 11:50:00,11.93,11.97,11.92,11.94,187043.0,10.9668,11.0036,10.9576,10.976,187043.0
2017-06-27 12:00:00,11.94,11.96,11.94,11.96,81727.0,10.976,10.9944,10.976,10.9944,81727.0
2017-06-27 12:10:00,11.96,11.96,11.92,11.92,181164.0,10.9944,10.9944,10.9576,10.9576,181164.0
2017-06-27 12:20:00,11.92,11.93,11.89,11.89,178241.0,10.9576,10.9668,10.93,10.93,178241.0
2017-06-27 12:30:00,11.9,11.91,11.89,11.89,189460.0,10.9392,10.9484,10.93,10.93,189460.0
2017-06-27 12:40:00,11.88,11.92,11.87,11.92,134633.0,10.9208,10.9576,10.9116,10.9576,134633.0
2017-06-27 12:50:00,11.92,11.98,11.92,11.96,343134.0,10.9576,11.0128,10.9576,10.9944,343134.0
2017-06-27 13:00:00,11.96,11.99,11.95,11.95,211070.0,10.9944,11.022,10.9852,10.9852,211070.0
2017-06-27 13:10:00,11.95,11.96,11.92,11.92,86129.0,10.9852,10.9944,10.9576,10.9576,86129.0
2017-06-27 13:20:00,11.93,11.95,11.92,11.93,84802.0,10.9668,10.9852,10.9576,10.9668,84802.0
2017-06-27 13:30:00,11.93,11.94,11.88,11.88,134543.0,10.9668,10.976,10.9208,10.9208,134543.0
2017-06-27 13:40:00,11.88,11.9,11.84,11.88,213178.0,10.9208,10.9392,10.8841,10.9208,213178.0
2017-06-27 13:50:00,11.87,11.9,11.87,11.88,125761.0,10.9116,10.9392,10.9116,10.9208,125761.0
2017-06-27 14:00:00,11.88,11.89,11.82,11.83,224611.0,10.9208,10.93,10.8657,10.8749,224611.0
2017-06-27 14:10:00,11.83,11.83,11.79,11.81,229379.0,10.8749,10.8749,10.8381,10.8565,229379.0
2017-06-27 14:20:00,11.81,11.84,11.77,11.84,171595.0,10.8565,10.8841,10.8197,10.8841,171595.0
2017-06-27 14:30:00,11.83,11.86,11.81,11.82,145112.0,10.8749,10.9025,10.8565,10.8657,145112.0
2017-06-27 14:40:00,11.82,11.87,11.81,11.85,277998.0,10.8657,10.9116,10.8565,10.8933,277998.0
2017-06-27 14:50:00,11.85,11.85,11.83,11.83,160628.0,10.8933,10.8933,10.8749,10.8749,160628.0
2017-06-27 15:00:00,11.83,11.86,11.83,11.83,210120.0,10.8749,10.9025,10.8749,10.8749,210120.0
2017-06-27 15:10:00,11.83,11.85,11.82,11.85,205425.0,10.8749,10.8933,10.8657,10.8933,205425.0
2017-06-27 15:20:00,11.85,11.85,11.81,11.82,218138.0,10.8933,10.8933,10.8565,10.8657,218138.0
2017-06-27 15:30:00,11.82,11.83,11.74,11.77,524898.0,10.8657,10.8749,10.7921,10.8197,524898.0
2017-06-27 15:40:00,11.76,11.77,11.74,11.77,411882.0,10.8105,10.8197,10.7921,10.8197,411882.0
2017-06-27 15:50:00,11.76,11.77,11.72,11.73,1590089.0,10.8105,10.8197,10.7738,10.7829,1590089.0
2017-06-28 09:30:00,11.86,11.98,11.86,11.95,540739.0,10.9025,11.0128,10.9025,10.9852,540739.0
2017-06-28 09:40:00,11.94,11.96,11.86,11.89,280281.0,10.976,10.9944,10.9025,10.93,280281.0
2017-06-28 09:50:00,11.88,11.91,11.85,11.9,192101.0,10.9208,10.9484,10.8933,10.9392,192101.0
2017-06-28 10:00:00,11.9,11.9,11.83,11.83,683238.0,10.9392,10.9392,10.8749,10.8749,683238.0
2017-06-28 10:10:00,11.84,11.84,11.74,11.75,314523.0,10.8841,10.8841,10.7921,10.8013,314523.0
2017-06-28 10:20:00,11.75,11.78,11.72,11.73,225983.0,10.8013,10.8289,10.7738,10.7829,225983.0
2017-06-28 10:30:00,11.73,11.82,11.68,11.8,642697.0,10.7829,10.8657,10.737,10.8473,642697.0
2017-06-28 10:40:00,11.8,11.89,11.8,11.87,181386.0,10.8473,10.93,10.8473,10.9116,181386.0
2017-06-28 10:50:00,11.87,11.91,11.86,11.91,167298.0,10.9116,10.9484,10.9025,10.9484,167298.0
2017-06-28 11:00:00,11.9,11.92,11.87,11.88,301337.0,10.9392,10.9576,10.9116,10.9208,301337.0
2017-06-28 11:10:00,11.89,11.91,11.88,11.91,186560.0,10.93,10.9484,10.9208,10.9484,186560.0
2017-06-28 11:20:00,11.91,11.98,11.9,11.98,328462.0,10.9484,11.0128,10.9392,11.0128,328462.0
2017-06-28 11:30:00,11.98,12.03,11.98,12.02,463169.0,11.0128,11.0587,11.0128,11.0495,463169.0
2017-06-28 11:40:00,12.02,12.02,11.96,11.99,217530.0,11.0495,11.0495,10.9944,11.022,217530.0
2017-06-28 11:50:00,11.99,12.03,11.98,11.99,206668.0,11.022,11.0587,11.0128,11.022,206668.0
2017-06-28 12:00:00,11.99,12.0,11.98,11.99,128669.0,11.022,11.0311,11.0128,11.022,128669.0
2017-06-28 12:10:00,11.99,12.04,11.99,12.03,336812.0,11.022,11.0679,11.022,11.0587,336812.0
2017-06-28 12:20:00,12.04,12.04,11.98,11.99,239825.0,11.0679,11.0679,11.0128,11.022,239825.0
2017-06-28 12:30:00,12.0,12.02,11.99,12.01,175993.0,11.0311,11.0495,11.022,11.0403,175993.0
2017-06-28 12:40:00,12.01,12.05,11.99,12.05,391353.0,11.0403,11.0771,11.022,11.0771,391353.0
2017-06-28 12:50:00,12.04,12.07,12.01,12.02,271049.0,11.0679,11.0955,11.0403,11.0495,271049.0
2017-06-28 13:00:00,12.02,12.04,12.0,12.01,175351.0,11.0495,11.0679,11.0311,11.0403,175351.0
2017-06-28 13:10:00,12.01,12.01,11.99,12.0,114806.0,11.0403,11.0403,11.022,11.0311,114806.0
2017-06-28 13:20:00,12.0,12.03,11.98,12.03,210328.0,11.0311,11.0587,11.0128,11.0587,210328.0
2017-06-28 13:30:00,12.03,12.03,12.0,12.01,111416.0,11.0587,11.0587,11.0311,11.0403,111416.0
2017-06-28 13:40:00,12.01,12.04,12.0,12.04,139176.0,11.0403,11.0679,11.0311,11.0679,139176.0
2017-06-28 13:50:00,12.04,12.06,12.03,12.03,164786.0,11.0679,11.0863,11.0587,11.0587,164786.0
2017-06-28 14:00:00,12.04,12.08,12.03,12.07,184367.0,11.0679,11.1047,11.0587,11.0955,184367.0
2017-06-28 14:10:00,12.08,12.09,12.06,12.08,165778.0,11.1047,11.1139,11.0863,11.1047,165778.0
2017-06-28 14:20:00,12.07,12.08,12.03,12.04,185842.0,11.0955,11.1047,11.0587,11.0679,185842.0
2017-06-28 14:30:00,12.04,12.06,12.02,12.04,199145.0,11.0679,11.0863,11.0495,11.0679,199145.0
2017-06-28 14:40:00,12.04,12.07,12.03,12.07,195217.0,11.0679,11.0955,11.0587,11.0955,195217.0
2017-06-28 14:50:00,12.07,12.08,12.05,12.05,148123.0,11.0955,11.1047,11.0771,11.0771,148123.0
2017-06-28 15:00:00,12.05,12.06,12.02,12.03,149361.0,11.0771,11.0863,11.0495,11.0587,149361.0
2017-06-28 15:10:00,12.02,12.03,12.01,12.03,114988.0,11.0495,11.0587,11.0403,11.0587,114988.0
2017-06-28 15:20:00,12.03,12.03,12.0,12.01,164422.0,11.0587,11.0587,11.0311,11.0403,164422.0
2017-06-28 15:30:00,12.02,12.03,11.99,11.99,238515.0,11.0495,11.0587,11.022,11.022,238515.0
2017-06-28 15:40:00,12.0,12.01,11.99,12.0,435224.0,11.0311,11.0403,11.022,11.0311,435224.0
2017-06-28 15:50:00,11.99,12.03,11.97,11.99,1319573.0,11.022,11.0587,11.0036,11.022,1319573.0
2017-06-29 09:30:00,12.1,12.24,12.09,12.2,1400180.0,11.1231,11.2518,11.1139,11.215,1400180.0
2017-06-29 09:40:00,12.2,12.3,12.16,12.3,806333.0,11.215,11.3069,11.1782,11.3069,806333.0
2017-06-29 09:50:00,12.29,12.31,12.22,12.24,571569.0,11.2977,11.3161,11.2334,11.2518,571569.0
2017-06-29 10:00:00,12.24,12.28,12.19,12.21,365607.0,11.2518,11.2885,11.2058,11.2242,365607.0
2017-06-29 10:10:00,12.21,12.26,12.2,12.22,317892.0,11.2242,11.2702,11.215,11.2334,317892.0
2017-06-29 10:20:00,12.21,12.25,12.19,12.19,301512.0,11.2242,11.261,11.2058,11.2058,301512.0
2017-06-29 10:30:00,12.2,12.26,12.18,12.25,453238.0,11.215,11.2702,11.1966,11.261,453238.0
2017-06-29 10:40:00,12.25,12.33,12.24,12.33,357547.0,11.261,11.3345,11.2518,11.3345,357547.0
2017-06-29 10:50:00,12.32,12.33,12.3,12.33,260687.0,11.3253,11.3345,11.3069,11.3345,260687.0
2017-06-29 11:00:00,12.32,12.33,12.26,12.28,301911.0,11.3253,11.3345,11.2702,11.2885,301911.0
2017-06-29 11:10:00,12.27,12.3,12.24,12.24,227668.0,11.2793,11.3069,11.2518,11.2518,227668.0
2017-06-29 11:20:00,12.24,12.25,12.16,12.17,369035.0,11.2518,11.261,11.1782,11.1874,369035.0
2017-06-29 11:30:00,12.17,12.21,12.15,12.19,524157.0,11.1874,11.2242,11.169,11.2058,524157.0
2017-06-29 11:40:00,12.18,12.19,12.1,12.17,582523.0,11.1966,11.2058,11.1231,11.1874,582523.0
2017-06-29 11:50:00,12.16,12.21,12.15,12.21,297344.0,11.1782,11.2242,11.169,11.2242,297344.0
2017-06-29 12:00:00,12.21,12.24,12.19,12.23,386056.0,11.2242,11.2518,11.2058,11.2426,386056.0
2017-06-29 12:10:00,12.24,12.24,12.21,12.21,128674.0,11.2518,11.2518,11.2242,11.2242,128674.0
2017-06-29 12:20:00,12.22,12.22,12.21,12.21,288050.0,11.2334,11.2334,11.2242,11.2242,288050.0
2017-06-29 12:30:00,12.21,12.22,12.13,12.16,411879.0,11.2242,11.2334,11.1507,11.1782,411879.0
2017-06-29 12:40:00,12.16,12.17,12.13,12.15,236007.0,11.1782,11.1874,11.1507,11.169,236007.0
2017-06-29 12:50:00,12.15,12.17,12.14,12.16,139096.0,11.169,11.1874,11.1598,11.1782,139096.0
2017-06-29 13:00:00,12.16,12.19,12.14,12.15,208725.0,11.1782,11.2058,11.1598,11.169,208725.0
2017-06-29 13:10:00,12.15,12.16,12.09,12.11,248235.0,11.169,11.1782,11.1139,11.1323,248235.0
2017-06-29 13:20:00,12.11,12.11,11.98,12.0,579327.0,11.1323,11.1323,11.0128,11.0311,579327.0
2017-06-29 13:30:00,12.0,12.08,11.99,12.08,335750.0,11.0311,11.1047,11.022,11.1047,335750.0
2017-06-29 13:40:00,12.08,12.1,12.05,12.08,226602.0,11.1047,11.1231,11.0771,11.1047,226602.0
2017-06-29 13:50:00,12.08,12.14,12.08,12.12,277685.0,11.1047,11.1598,11.1047,11.1415,277685.0
2017-06-29 14:00:00,12.13,12.14,12.11,12.13,164860.0,11.1507,11.1598,11.1323,11.1507,164860.0
2017-06-29 14:10:00,12.13,12.19,12.12,12.17,465107.0,11.1507,11.2058,11.1415,11.1874,465107.0
2017-06-29 14:20:00,12.18,12.24,12.16,12.23,488489.0,11.1966,11.2518,11.1782,11.2426,488489.0
2017-06-29 14:30:00,12.22,12.23,12.17,12.18,186912.0,11.2334,11.2426,11.1874,11.1966,186912.0
2017-06-29 14:40:00,12.18,12.18,12.12,12.13,281075.0,11.1966,11.1966,11.1415,11.1507,281075.0
2017-06-29 14:50:00,12.13,12.15,12.12,12.15,139853.0,11.1507,11.169,11.1415,11.169,139853.0
2017-06-29 15:00:00,12.15,12.17,12.14,12.15,158291.0,11.169,11.1874,11.1598,11.169,158291.0
2017-06-29 15:10:00,12.15,12.16,12.12,12.16,157073.0,11.169,11.1782,11.1415,11.1782,157073.0
2017-06-29 15:20:00,12.16,12.16,12.09,12.11,220991.0,11.1782,11.1782,11.1139,11.1323,220991.0
2017-06-29 15:30:00,12.11,12.15,12.1,12.14,249626.0,11.1323,11.169,11.1231,11.1598,249626.0
2017-06-29 15:40:00,12.14,12.15,12.08,12.1,598581.0,11.1598,11.169,11.1047,11.1231,598581.0
2017-06-29 15:50:00,12.09,12.12,12.08,12.09,1041675.0,11.1139,11.1415,11.1047,11.1139,1041675.0
2017-06-30 09:30:00,12.12,12.19,12.0,12.08,775666.0,11.1415,11.2058,11.0311,11.1047,775666.0
2017-06-30 09:40:00,12.08,12.14,12.04,12.12,315933.0,11.1047,11.1598,11.0679,11.1415,315933.0
2017-06-30 09:50:00,12.11,12.11,12.0,12.01,363465.0,11.1323,11.1323,11.0311,11.0403,363465.0
2017-06-30 10:00:00,12.01,12.02,11.9,11.9,704656.0,11.0403,11.0495,10.9392,10.9392,704656.0
2017-06-30 10:10:00,11.9,11.95,11.89,11.93,323137.0,10.9392,10.9852,10.93,10.9668,323137.0
2017-06-30 10:20:00,11.93,11.99,11.92,11.98,218656.0,10.9668,11.022,10.9576,11.0128,218656.0
2017-06-30 10:30:00,11.97,12.02,11.97,12.0,235022.0,11.0036,11.0495,11.0036,11.0311,235022.0
2017-06-30 10:40:00,11.99,12.03,11.99,12.03,253368.0,11.022,11.0587,11.022,11.0587,253368.0
2017-06-30 10:50:00,12.03,12.04,11.98,11.99,295819.0,11.0587,11.0679,11.0128,11.022,295819.0
2017-06-30 11:00:00,11.99,12.0,11.96,11.99,466109.0,11.022,11.0311,10.9944,11.022,466109.0
2017-06-30 11:10:00,12.0,12.0,11.94,11.94,184568.0,11.0311,11.0311,10.976,10.976,184568.0
2017-06-30 11:20:00,11.95,12.0,11.94,12.0,333778.0,10.9852,11.0311,10.976,11.0311,333778.0
2017-06-30 11:30:00,12.0,12.02,11.98,12.02,274721.0,11.0311,11.0495,11.0128,11.0495,274721.0
2017-06-30 11:40:00,12.02,12.06,12.02,12.04,366863.0,11.0495,11.0863,11.0495,11.0679,366863.0
2017-06-30 11:50:00,12.05,12.06,12.04,12.04,160338.0,11.0771,11.0863,11.0679,11.0679,160338.0
2017-06-30 12:00:00,12.04,12.08,12.03,12.08,225686.0,11.0679,11.1047,11.0587,11.1047,225686.0
2017-06-30 12:10:00,12.07,12.08,12.03,12.04,122809.0,11.0955,11.1047,11.0587,11.0679,122809.0
2017-06-30 12:20:00,12.04,12.06,12.02,12.06,115751.0,11.0679,11.0863,11.0495,11.0863,115751.0
2017-06-30 12:30:00,12.06,12.07,12.05,12.06,145453.0,11.0863,11.0955,11.0771,11.0863,145453.0
2017-06-30 12:40:00,12.07,12.07,12.03,12.03,136858.0,11.0955,11.0955,11.0587,11.0587,136858.0
2017-06-30 12:50:00,12.03,12.05,12.03,12.04,97926.0,11.0587,11.0771,11.0587,11.0679,97926.0
2017-06-30 13:00:00,12.05,12.09,12.04,12.09,181938.0,11.0771,11.1139,11.0679,11.1139,181938.0
2017-06-30 13:10:00,12.09,12.12,12.08,12.11,145988.0,11.1139,11.1415,11.1047,11.1323,145988.0
2017-06-30 13:20:00,12.11,12.11,12.07,12.09,241370.0,11.1323,11.1323,11.0955,11.1139,241370.0
2017-06-30 13:30:00,12.09,12.1,12.06,12.09,290121.0,11.1139,11.1231,11.0863,11.1139,290121.0
2017-06-30 13:40:00,12.09,12.11,12.07,12.08,198258.0,11.1139,11.1323,11.0955,11.1047,198258.0
2017-06-30 13:50:00,12.09,12.1,12.06,12.09,118961.0,11.1139,11.1231,11.0863,11.1139,118961.0
2017-06-30 14:00:00,12.09,12.1,12.07,12.1,180597.0,11.1139,11.1231,11.0955,11.1231,180597.0
2017-06-30 14:10:00,12.1,12.12,12.09,12.09,199290.0,11.1231,11.1415,11.1139,11.1139,199290.0
2017-06-30 14:20:00,12.1,12.1,12.07,12.08,268696.0,11.1231,11.1231,11.0955,11.1047,268696.0
2017-06-30 14:30:00,12.07,12.1,12.07,12.08,132391.0,11.0955,11.1231,11.0955,11.1047,132391.0
2017-06-30 14:40:00,12.09,12.09,12.06,12.09,228474.0,11.1139,11.1139,11.0863,11.1139,228474.0
2017-06-30 14:50:00,12.09,12.11,12.07,12.07,287938.0,11.1139,11.1323,11.0955,11.0955,287938.0
2017-06-30 15:00:00,12.08,12.08,12.02,12.03,270765.0,11.1047,11.1047,11.0495,11.0587,270765.0
2017-06-30 15:10:00,12.03,12.07,12.01,12.04,320082.0,11.0587,11.0955,11.0403,11.0679,320082.0
2017-06-30 15:20:00,12.04,12.06,12.03,12.04,315822.0,11.0679,11.0863,11.0587,11.0679,315822.0
2017-06-30 15:30:00,12.03,12.04,12.0,12.03,411827.0,11.0587,11.0679,11.0311,11.0587,411827.0
2017-06-30 15:40:00,12.03,12.08,12.03,12.05,865906.0,11.0587,11.1047,11.0587,11.0771,865906.0
2017-06-30 15:50:00,12.06,12.06,12.0,12.0,1723840.0,11.0863,11.0863,11.0311,11.0311,1723840.0
2017-07-03 09:30:00,12.08,12.23,12.06,12.2,521812.0,11.1047,11.2426,11.0863,11.215,521812.0
2017-07-03 09:40:00,12.2,12.26,12.15,12.16,537307.0,11.215,11.2702,11.169,11.1782,537307.0
2017-07-03 09:50:00,12.15,12.21,12.15,12.19,357255.0,11.169,11.2242,11.169,11.2058,357255.0
2017-07-03 10:00:00,12.19,12.2,12.12,12.17,204021.0,11.2058,11.215,11.1415,11.1874,204021.0
2017-07-03 10:10:00,12.17,12.2,12.13,12.2,710250.0,11.1874,11.215,11.1507,11.215,710250.0
2017-07-03 10:20:00,12.2,12.2,12.17,12.19,247896.0,11.215,11.215,11.1874,11.2058,247896.0
2017-07-03 10:30:00,12.19,12.23,12.16,12.22,450152.0,11.2058,11.2426,11.1782,11.2334,450152.0
2017-07-03 10:40:00,12.22,12.25,12.2,12.24,308971.0,11.2334,11.261,11.215,11.2518,308971.0
2017-07-03 10:50:00,12.24,12.24,12.2,12.21,556295.0,11.2518,11.2518,11.215,11.2242,556295.0
2017-07-03 11:00:00,12.21,12.24,12.18,12.23,284272.0,11.2242,11.2518,11.1966,11.2426,284272.0
2017-07-03 11:10:00,12.23,12.23,12.19,12.21,338122.0,11.2426,11.2426,11.2058,11.2242,338122.0
2017-07-03 11:20:00,12.21,12.23,12.18,12.22,218251.0,11.2242,11.2426,11.1966,11.2334,218251.0
2017-07-03 11:30:00,12.22,12.3,12.21,12.29,448358.0,11.2334,11.3069,11.2242,11.2977,448358.0
2017-07-03 11:40:00,12.29,12.31,12.27,12.28,219975.0,11.2977,11.3161,11.2793,11.2885,219975.0
2017-07-03 11:50:00,12.28,12.3,12.26,12.27,175409.0,11.2885,11.3069,11.2702,11.2793,175409.0
2017-07-03 12:00:00,12.27,12.27,12.23,12.24,195445.0,11.2793,11.2793,11.2426,11.2518,195445.0
2017-07-03 12:10:00,12.24,12.28,12.22,12.28,157248.0,11.2518,11.2885,11.2334,11.2885,157248.0
2017-07-03 12:20:00,12.28,12.3,12.26,12.28,239575.0,11.2885,11.3069,11.2702,11.2885,239575.0
2017-07-03 12:30:00,12.28,12.29,12.26,12.27,297462.0,11.2885,11.2977,11.2702,11.2793,297462.0
2017-07-03 12:40:00,12.27,12.29,12.24,12.24,425895.0,11.2793,11.2977,11.2518,11.2518,425895.0
2017-07-03 12:50:00,12.24,12.26,12.18,12.18,767083.0,11.2518,11.2702,11.1966,11.1966,767083.0
2017-07-05 09:30:00,12.2,12.25,12.05,12.09,594768.0,11.215,11.261,11.0771,11.1139,594768.0
2017-07-05 09:40:00,12.08,12.1,11.98,12.04,568591.0,11.1047,11.1231,11.0128,11.0679,568591.0
2017-07-05 09:50:00,12.04,12.14,12.03,12.11,531202.0,11.0679,11.1598,11.0587,11.1323,531202.0
2017-07-05 10:00:00,12.11,12.12,12.02,12.06,469215.0,11.1323,11.1415,11.0495,11.0863,469215.0
2017-07-05 10:10:00,12.07,12.08,12.02,12.08,519814.0,11.0955,11.1047,11.0495,11.1047,519814.0
2017-07-05 10:20:00,12.08,12.12,12.06,12.11,542581.0,11.1047,11.1415,11.0863,11.1323,542581.0
2017-07-05 10:30:00,12.12,12.12,12.06,12.12,431975.0,11.1415,11.1415,11.0863,11.1415,431975.0
2017-07-05 10:40:00,12.12,12.23,12.12,12.17,446020.0,11.1415,11.2426,11.1415,11.1874,446020.0
2017-07-05 10:50:00,12.18,12.19,12.14,12.18,250282.0,11.1966,11.2058,11.1598,11.1966,250282.0
2017-07-05 11:00:00,12.18,12.24,12.17,12.24,192382.0,11.1966,11.2518,11.1874,11.2518,192382.0
2017-07-05 11:10:00,12.24,12.29,12.23,12.29,407133.0,11.2518,11.2977,11.2426,11.2977,407133.0
2017-07-05 11:20:00,12.29,12.32,12.25,12.28,519365.0,11.2977,11.3253,11.261,11.2885,519365.0
2017-07-05 11:30:00,12.27,12.35,12.25,12.34,350560.0,11.2793,11.3529,11.261,11.3437,350560.0
2017-07-05 11:40:00,12.35,12.37,12.3,12.31,372487.0,11.3529,11.3713,11.3069,11.3161,372487.0
2017-07-05 11:50:00,12.31,12.32,12.26,12.26,175698.0,11.3161,11.3253,11.2702,11.2702,175698.0
2017-07-05 12:00:00,12.26,12.26,12.23,12.26,159490.0,11.2702,11.2702,11.2426,11.2702,159490.0
2017-07-05 12:10:00,12.25,12.29,12.25,12.28,95908.0,11.261,11.2977,11.261,11.2885,95908.0
2017-07-05 12:20:00,12.28,12.28,12.22,12.24,279628.0,11.2885,11.2885,11.2334,11.2518,279628.0
2017-07-05 12:30:00,12.25,12.27,12.24,12.27,156879.0,11.261,11.2793,11.2518,11.2793,156879.0
2017-07-05 12:40:00,12.26,12.27,12.21,12.21,112444.0,11.2702,11.2793,11.2242,11.2242,112444.0
2017-07-05 12:50:00,12.21,12.26,12.21,12.26,177590.0,11.2242,11.2702,11.2242,11.2702,177590.0
2017-07-05 13:00:00,12.25,12.26,12.24,12.25,101134.0,11.261,11.2702,11.2518,11.261,101134.0
2017-07-05 13:10:00,12.25,12.25,12.21,12.22,286571.0,11.261,11.261,11.2242,11.2334,286571.0
2017-07-05 13:20:00,12.22,12.22,12.2,12.21,186362.0,11.2334,11.2334,11.215,11.2242,186362.0
2017-07-05 13:30:00,12.21,12.25,12.2,12.25,127189.0,11.2242,11.261,11.215,11.261,127189.0
2017-07-05 13:40:00,12.24,12.26,12.23,12.24,111967.0,11.2518,11.2702,11.2426,11.2518,111967.0
2017-07-05 13:50:00,12.25,12.25,12.2,12.2,98672.0,11.261,11.261,11.215,11.215,98672.0
2017-07-05 14:00:00,12.2,12.23,12.17,12.19,219875.0,11.215,11.2426,11.1874,11.2058,219875.0
2017-07-05 14:10:00,12.19,12.23,12.18,12.23,153110.0,11.2058,11.2426,11.1966,11.2426,153110.0
2017-07-05 14:20:00,12.23,12.23,12.19,12.19,209771.0,11.2426,11.2426,11.2058,11.2058,209771.0
2017-07-05 14:30:00,12.2,12.2,12.15,12.16,254739.0,11.215,11.215,11.169,11.1782,254739.0
2017-07-05 14:40:00,12.16,12.17,12.12,12.13,149531.0,11.1782,11.1874,11.1415,11.1507,149531.0
2017-07-05 14:50:00,12.13,12.15,12.11,12.13,233861.0,11.1507,11.169,11.1323,11.1507,233861.0
2017-07-05 15:00:00,12.13,12.15,12.12,12.15,216300.0,11.1507,11.169,11.1415,11.169,216300.0
2017-07-05 15:10:00,12.15,12.15,12.14,12.15,167832.0,11.169,11.169,11.1598,11.169,167832.0
2017-07-05 15:20:00,12.15,12.18,12.14,12.18,271996.0,11.169,11.1966,11.1598,11.1966,271996.0
2017-07-05 15:30:00,12.18,12.2,12.16,12.18,446621.0,11.1966,11.215,11.1782,11.1966,446621.0
2017-07-05 15:40:00,12.18,12.18,12.14,12.14,627395.0,11.1966,11.1966,11.1598,11.1598,627395.0
2017-07-05 15:50:00,12.14,12.18,12.14,12.16,989935.0,11.1598,11.1966,11.1598,11.1782,989935.0
2017-07-06 09:30:00,12.09,12.19,12.06,12.16,556363.0,11.1139,11.2058,11.0863,11.1782,556363.0
2017-07-06 09:40:00,12.16,12.19,12.0,12.05,631365.0,11.1782,11.2058,11.0311,11.0771,631365.0
2017-07-06 09:50:00,12.05,12.1,12.0,12.0,271033.0,11.0771,11.1231,11.0311,11.0311,271033.0
2017-07-06 10:00:00,12.01,12.05,11.98,12.03,365530.0,11.0403,11.0771,11.0128,11.0587,365530.0
2017-07-06 10:10:00,12.02,12.06,12.0,12.04,552964.0,11.0495,11.0863,11.0311,11.0679,552964.0
2017-07-06 10:20:00,12.04,12.06,12.02,12.04,175902.0,11.0679,11.0863,11.0495,11.0679,175902.0
2017-07-06 10:30:00,12.04,12.05,11.99,12.01,181909.0,11.0679,11.0771,11.022,11.0403,181909.0
2017-07-06 10:40:00,12.01,12.04,11.99,11.99,134298.0,11.0403,11.0679,11.022,11.022,134298.0
2017-07-06 10:50:00,11.99,12.01,11.98,12.01,121276.0,11.022,11.0403,11.0128,11.0403,121276.0
2017-07-06 11:00:00,12.01,12.21,12.01,12.13,481172.0,11.0403,11.2242,11.0403,11.1507,481172.0
2017-07-06 11:10:00,12.13,12.14,12.05,12.07,192783.0,11.1507,11.1598,11.0771,11.0955,192783.0
2017-07-06 11:20:00,12.07,12.15,12.06,12.13,279666.0,11.0955,11.169,11.0863,11.1507,279666.0
2017-07-06 11:30:00,12.13,12.15,12.09,12.13,220185.0,11.1507,11.169,11.1139,11.1507,220185.0
2017-07-06 11:40:00,12.13,12.14,12.05,12.05,176689.0,11.1507,11.1598,11.0771,11.0771,176689.0
2017-07-06 11:50:00,12.05,12.11,12.05,12.1,199711.0,11.0771,11.1323,11.0771,11.1231,199711.0
2017-07-06 12:00:00,12.1,12.13,12.1,12.11,140629.0,11.1231,11.1507,11.1231,11.1323,140629.0
2017-07-06 12:10:00,12.11,12.13,12.1,12.12,111277.0,11.1323,11.1507,11.1231,11.1415,111277.0
2017-07-06 12:20:00,12.12,12.17,12.12,12.17,265018.0,11.1415,11.1874,11.1415,11.1874,265018.0
2017-07-06 12:30:00,12.17,12.19,12.16,12.19,146569.0,11.1874,11.2058,11.1782,11.2058,146569.0
2017-07-06 12:40:00,12.19,12.2,12.15,12.16,151267.0,11.2058,11.215,11.169,11.1782,151267.0
2017-07-06 12:50:00,12.15,12.16,12.12,12.13,113644.0,11.169,11.1782,11.1415,11.1507,113644.0
2017-07-06 13:00:00,12.13,12.14,12.11,12.11,104241.0,11.1507,11.1598,11.1323,11.1323,104241.0
2017-07-06 13:10:00,12.11,12.18,12.1,12.17,130929.0,11.1323,11.1966,11.1231,11.1874,130929.0
2017-07-06 13:20:00,12.17,12.17,12.12,12.15,141723.0,11.1874,11.1874,11.1415,11.169,141723.0
2017-07-06 13:30:00,12.14,12.14,12.08,12.08,166200.0,11.1598,11.1598,11.1047,11.1047,166200.0
2017-07-06 13:40:00,12.08,12.09,12.05,12.05,200040.0,11.1047,11.1139,11.0771,11.0771,200040.0
2017-07-06 13:50:00,12.05,12.07,12.02,12.02,122074.0,11.0771,11.0955,11.0495,11.0495,122074.0
2017-07-06 14:00:00,12.03,12.05,12.01,12.02,236495.0,11.0587,11.0771,11.0403,11.0495,236495.0
2017-07-06 14:10:00,12.02,12.02,11.99,12.0,215164.0,11.0495,11.0495,11.022,11.0311,215164.0
2017-07-06 14:20:00,12.0,12.02,11.99,12.0,216131.0,11.0311,11.0495,11.022,11.0311,216131.0
2017-07-06 14:30:00,12.0,12.03,11.99,11.99,245899.0,11.0311,11.0587,11.022,11.022,245899.0
2017-07-06 14:40:00,11.99,12.0,11.93,11.95,465306.0,11.022,11.0311,10.9668,10.9852,465306.0
2017-07-06 14:50:00,11.95,11.96,11.91,11.93,325706.0,10.9852,10.9944,10.9484,10.9668,325706.0
2017-07-06 15:00:00,11.93,11.94,11.9,11.94,288778.0,10.9668,10.976,10.9392,10.976,288778.0
2017-07-06 15:10:00,11.94,11.94,11.92,11.93,166173.0,10.976,10.976,10.9576,10.9668,166173.0
2017-07-06 15:20:00,11.93,11.93,11.91,11.92,302438.0,10.9668,10.9668,10.9484,10.9576,302438.0
2017-07-06 15:30:00,11.92,11.93,11.88,11.9,375865.0,10.9576,10.9668,10.9208,10.9392,375865.0
2017-07-06 15:40:00,11.9,11.9,11.86,11.87,573773.0,10.9392,10.9392,10.9025,10.9116,573773.0
2017-07-06 15:50:00,11.87,11.91,11.86,11.9,1474984.0,10.9116,10.9484,10.9025,10.9392,1474984.0
2017-07-07 09:30:00,11.92,12.0,11.9,11.95,489134.0,10.9576,11.0311,10.9392,10.9852,489134.0
2017-07-07 09:40:00,11.94,11.95,11.82,11.86,403332.0,10.976,10.9852,10.8657,10.9025,403332.0
2017-07-07 09:50:00,11.85,11.86,11.82,11.84,225452.0,10.8933,10.9025,10.8657,10.8841,225452.0
2017-07-07 10:00:00,11.84,11.85,11.76,11.76,283505.0,10.8841,10.8933,10.8105,10.8105,283505.0
2017-07-07 10:10:00,11.76,11.78,11.71,11.72,655126.0,10.8105,10.8289,10.7646,10.7738,655126.0
2017-07-07 10:20:00,11.73,11.75,11.71,11.72,286379.0,10.7829,10.8013,10.7646,10.7738,286379.0
2017-07-07 10:30:00,11.72,11.8,11.71,11.8,414970.0,10.7738,10.8473,10.7646,10.8473,414970.0
2017-07-07 10:40:00,11.8,11.86,11.79,11.85,244304.0,10.8473,10.9025,10.8381,10.8933,244304.0
2017-07-07 10:50:00,11.84,11.84,11.8,11.83,209706.0,10.8841,10.8841,10.8473,10.8749,209706.0
2017-07-07 11:00:00,11.83,11.83,11.79,11.81,219175.0,10.8749,10.8749,10.8381,10.8565,219175.0
2017-07-07 11:10:00,11.8,11.84,11.8,11.84,163326.0,10.8473,10.8841,10.8473,10.8841,163326.0
2017-07-07 11:20:00,11.84,11.87,11.8,11.87,199845.0,10.8841,10.9116,10.8473,10.9116,199845.0
2017-07-07 11:30:00,11.87,11.94,11.86,11.92,380509.0,10.9116,10.976,10.9025,10.9576,380509.0
2017-07-07 11:40:00,11.92,11.92,11.89,11.89,198352.0,10.9576,10.9576,10.93,10.93,198352.0
2017-07-07 11:50:00,11.9,11.94,11.89,11.93,143359.0,10.9392,10.976,10.93,10.9668,143359.0
2017-07-07 12:00:00,11.94,11.98,11.93,11.96,188544.0,10.976,11.0128,10.9668,10.9944,188544.0
2017-07-07 12:10:00,11.96,11.98,11.95,11.97,149114.0,10.9944,11.0128,10.9852,11.0036,149114.0
2017-07-07 12:20:00,11.97,11.98,11.93,11.94,120835.0,11.0036,11.0128,10.9668,10.976,120835.0
2017-07-07 12:30:00,11.94,11.95,11.93,11.94,110354.0,10.976,10.9852,10.9668,10.976,110354.0
2017-07-07 12:40:00,11.94,11.95,11.9,11.91,131320.0,10.976,10.9852,10.9392,10.9484,131320.0
2017-07-07 12:50:00,11.91,11.93,11.9,11.9,107632.0,10.9484,10.9668,10.9392,10.9392,107632.0
2017-07-07 13:00:00,11.9,11.92,11.88,11.9,89618.0,10.9392,10.9576,10.9208,10.9392,89618.0
2017-07-07 13:10:00,11.9,11.93,11.89,11.93,103846.0,10.9392,10.9668,10.93,10.9668,103846.0
2017-07-07 13:20:00,11.93,11.93,11.9,11.91,88719.0,10.9668,10.9668,10.9392,10.9484,88719.0
2017-07-07 13:30:00,11.9,11.91,11.88,11.88,123778.0,10.9392,10.9484,10.9208,10.9208,123778.0
2017-07-07 13:40:00,11.88,11.91,11.88,11.89,163545.0,10.9208,10.9484,10.9208,10.93,163545.0
2017-07-07 13:50:00,11.88,11.92,11.88,11.92,89132.0,10.9208,10.9576,10.9208,10.9576,89132.0
2017-07-07 14:00:00,11.92,11.93,11.9,11.92,153008.0,10.9576,10.9668,10.9392,10.9576,153008.0
2017-07-07 14:10:00,11.92,11.94,11.9,11.92,101847.0,10.9576,10.976,10.9392,10.9576,101847.0
2017-07-07 14:20:00,11.92,11.92,11.91,11.92,53053.0,10.9576,10.9576,10.9484,10.9576,53053.0
2017-07-07 14:30:00,11.92,11.92,11.88,11.88,102480.0,10.9576,10.9576,10.9208,10.9208,102480.0
2017-07-07 14:40:00,11.88,11.92,11.88,11.9,108598.0,10.9208,10.9576,10.9208,10.9392,108598.0
2017-07-07 14:50:00,11.9,11.91,11.88,11.88,131279.0,10.9392,10.9484,10.9208,10.9208,131279.0
2017-07-07 15:00:00,11.89,11.91,11.88,11.9,117746.0,10.93,10.9484,10.9208,10.9392,117746.0
2017-07-07 15:10:00,11.9,11.93,11.9,11.93,164983.0,10.9392,10.9668,10.9392,10.9668,164983.0
2017-07-07 15:20:00,11.93,11.94,11.91,11.92,177954.0,10.9668,10.976,10.9484,10.9576,177954.0
2017-07-07 15:30:00,11.92,11.96,11.9,11.96,241131.0,10.9576,10.9944,10.9392,10.9944,241131.0
2017-07-07 15:40:00,11.96,11.96,11.93,11.93,393797.0,10.9944,10.9944,10.9668,10.9668,393797.0
2017-07-07 15:50:00,11.93,11.94,11.89,11.91,1251325.0,10.9668,10.976,10.93,10.9484,1251325.0
2017-07-10 09:30:00,11.82,11.96,11.77,11.94,483311.0,10.8657,10.9944,10.8197,10.976,483311.0
2017-07-10 09:40:00,11.93,12.23,11.93,12.22,1001590.0,10.9668,11.2426,10.9668,11.2334,1001590.0
2017-07-10 09:50:00,12.22,12.29,12.2,12.26,1374162.0,11.2334,11.2977,11.215,11.2702,1374162.0
2017-07-10 10:00:00,12.26,12.4,12.26,12.38,1100737.0,11.2702,11.3989,11.2702,11.3805,1100737.0
2017-07-10 10:10:00,12.38,12.38,12.28,12.36,568395.0,11.3805,11.3805,11.2885,11.3621,568395.0
2017-07-10 10:20:00,12.35,12.38,12.31,12.33,352660.0,11.3529,11.3805,11.3161,11.3345,352660.0
2017-07-10 10:30:00,12.33,12.4,12.33,12.4,573106.0,11.3345,11.3989,11.3345,11.3989,573106.0
2017-07-10 10:40:00,12.4,12.45,12.38,12.4,729125.0,11.3989,11.4448,11.3805,11.3989,729125.0
2017-07-10 10:50:00,12.4,12.47,12.39,12.45,541004.0,11.3989,11.4632,11.3897,11.4448,541004.0
2017-07-10 11:00:00,12.45,12.47,12.41,12.46,413648.0,11.4448,11.4632,11.408,11.454,413648.0
2017-07-10 11:10:00,12.45,12.48,12.42,12.47,373341.0,11.4448,11.4724,11.4172,11.4632,373341.0
2017-07-10 11:20:00,12.47,12.52,12.41,12.42,975483.0,11.4632,11.5092,11.408,11.4172,975483.0
2017-07-10 11:30:00,12.42,12.51,12.41,12.46,888863.0,11.4172,11.5,11.408,11.454,888863.0
2017-07-10 11:40:00,12.46,12.47,12.41,12.43,497901.0,11.454,11.4632,11.408,11.4264,497901.0
2017-07-10 11:50:00,12.43,12.48,12.41,12.48,335203.0,11.4264,11.4724,11.408,11.4724,335203.0
2017-07-10 12:00:00,12.47,12.5,12.46,12.48,398458.0,11.4632,11.4908,11.454,11.4724,398458.0
2017-07-10 12:10:00,12.48,12.5,12.44,12.49,312752.0,11.4724,11.4908,11.4356,11.4816,312752.0
2017-07-10 12:20:00,12.49,12.51,12.44,12.48,533597.0,11.4816,11.5,11.4356,11.4724,533597.0
2017-07-10 12:30:00,12.48,12.5,12.44,12.49,281153.0,11.4724,11.4908,11.4356,11.4816,281153.0
2017-07-10 12:40:00,12.5,12.54,12.47,12.54,495629.0,11.4908,11.5275,11.4632,11.5275,495629.0
2017-07-10 12:50:00,12.54,12.58,12.51,12.57,355006.0,11.5275,11.5643,11.5,11.5551,355006.0
2017-07-10 13:00:00,12.56,12.59,12.55,12.58,336586.0,11.5459,11.5735,11.5367,11.5643,336586.0
2017-07-10 13:10:00,12.58,12.58,12.53,12.54,292684.0,11.5643,11.5643,11.5184,11.5275,292684.0
2017-07-10 13:20:00,12.54,12.6,12.54,12.58,293108.0,11.5275,11.5827,11.5275,11.5643,293108.0
2017-07-10 13:30:00,12.58,12.6,12.57,12.59,214499.0,11.5643,11.5827,11.5551,11.5735,214499.0
2017-07-10 13:40:00,12.58,12.62,12.58,12.61,385271.0,11.5643,11.6011,11.5643,11.5919,385271.0
2017-07-10 13:50:00,12.61,12.64,12.6,12.62,271949.0,11.5919,11.6195,11.5827,11.6011,271949.0
2017-07-10 14:00:00,12.62,12.63,12.58,12.6,314532.0,11.6011,11.6103,11.5643,11.5827,314532.0
2017-07-10 14:10:00,12.59,12.62,12.56,12.56,194669.0,11.5735,11.6011,11.5459,11.5459,194669.0
2017-07-10 14:20:00,12.56,12.62,12.56,12.57,369761.0,11.5459,11.6011,11.5459,11.5551,369761.0
2017-07-10 14:30:00,12.57,12.6,12.56,12.58,241869.0,11.5551,11.5827,11.5459,11.5643,241869.0
2017-07-10 14:40:00,12.58,12.59,12.54,12.55,229392.0,11.5643,11.5735,11.5275,11.5367,229392.0
2017-07-10 14:50:00,12.54,12.57,12.51,12.52,272115.0,11.5275,11.5551,11.5,11.5092,272115.0
2017-07-10 15:00:00,12.52,12.53,12.49,12.5,280300.0,11.5092,11.5184,11.4816,11.4908,280300.0
2017-07-10 15:10:00,12.5,12.51,12.48,12.51,241322.0,11.4908,11.5,11.4724,11.5,241322.0
2017-07-10 15:20:00,12.51,12.52,12.47,12.51,416947.0,11.5,11.5092,11.4632,11.5,416947.0
2017-07-10 15:30:00,12.51,12.52,12.49,12.52,422922.0,11.5,11.5092,11.4816,11.5092,422922.0
2017-07-10 15:40:00,12.52,12.56,12.51,12.53,766345.0,11.5092,11.5459,11.5,11.5184,766345.0
2017-07-10 15:50:00,12.52,12.57,12.51,12.53,2007279.0,11.5092,11.5551,11.5,11.5184,2007279.0
2017-07-11 09:30:00,12.52,12.53,12.25,12.25,1127682.0,11.5092,11.5184,11.261,11.261,1127682.0
2017-07-11 09:40:00,12.25,12.34,12.23,12.24,1026187.0,11.261,11.3437,11.2426,11.2518,1026187.0
2017-07-11 09:50:00,12.24,12.36,12.17,12.36,1316406.0,11.2518,11.3621,11.1874,11.3621,1316406.0
2017-07-11 10:00:00,12.36,12.42,12.34,12.38,702867.0,11.3621,11.4172,11.3437,11.3805,702867.0
2017-07-11 10:10:00,12.38,12.45,12.38,12.43,306604.0,11.3805,11.4448,11.3805,11.4264,306604.0
2017-07-11 10:20:00,12.43,12.48,12.39,12.42,303759.0,11.4264,11.4724,11.3897,11.4172,303759.0
2017-07-11 10:30:00,12.41,12.46,12.41,12.43,325296.0,11.408,11.454,11.408,11.4264,325296.0
2017-07-11 10:40:00,12.43,12.46,12.4,12.41,246735.0,11.4264,11.454,11.3989,11.408,246735.0
2017-07-11 10:50:00,12.41,12.45,12.37,12.44,521169.0,11.408,11.4448,11.3713,11.4356,521169.0
2017-07-11 11:00:00,12.43,12.45,12.4,12.42,259377.0,11.4264,11.4448,11.3989,11.4172,259377.0
2017-07-11 11:10:00,12.42,12.44,12.37,12.41,216107.0,11.4172,11.4356,11.3713,11.408,216107.0
2017-07-11 11:20:00,12.41,12.41,12.32,12.35,416476.0,11.408,11.408,11.3253,11.3529,416476.0
2017-07-11 11:30:00,12.35,12.4,12.34,12.39,325763.0,11.3529,11.3989,11.3437,11.3897,325763.0
2017-07-11 11:40:00,12.39,12.43,12.38,12.39,357822.0,11.3897,11.4264,11.3805,11.3897,357822.0
2017-07-11 11:50:00,12.4,12.42,12.39,12.42,303274.0,11.3989,11.4172,11.3897,11.4172,303274.0
2017-07-11 12:00:00,12.42,12.5,12.42,12.5,285335.0,11.4172,11.4908,11.4172,11.4908,285335.0
2017-07-11 12:10:00,12.5,12.5,12.45,12.45,233117.0,11.4908,11.4908,11.4448,11.4448,233117.0
2017-07-11 12:20:00,12.46,12.49,12.43,12.43,270935.0,11.454,11.4816,11.4264,11.4264,270935.0
2017-07-11 12:30:00,12.43,12.45,12.38,12.42,464549.0,11.4264,11.4448,11.3805,11.4172,464549.0
2017-07-11 12:40:00,12.41,12.43,12.4,12.41,167177.0,11.408,11.4264,11.3989,11.408,167177.0
2017-07-11 12:50:00,12.41,12.41,12.33,12.35,214363.0,11.408,11.408,11.3345,11.3529,214363.0
2017-07-11 13:00:00,12.35,12.42,12.35,12.41,272914.0,11.3529,11.4172,11.3529,11.408,272914.0
2017-07-11 13:10:00,12.41,12.42,12.39,12.41,110131.0,11.408,11.4172,11.3897,11.408,110131.0
2017-07-11 13:20:00,12.41,12.42,12.37,12.4,249901.0,11.408,11.4172,11.3713,11.3989,249901.0
2017-07-11 13:30:00,12.4,12.42,12.37,12.41,217377.0,11.3989,11.4172,11.3713,11.408,217377.0
2017-07-11 13:40:00,12.42,12.46,12.4,12.44,217996.0,11.4172,11.454,11.3989,11.4356,217996.0
2017-07-11 13:50:00,12.44,12.48,12.42,12.47,272444.0,11.4356,11.4724,11.4172,11.4632,272444.0
2017-07-11 14:00:00,12.48,12.5,12.46,12.49,277619.0,11.4724,11.4908,11.454,11.4816,277619.0
2017-07-11 14:10:00,12.49,12.54,12.48,12.52,308754.0,11.4816,11.5275,11.4724,11.5092,308754.0
2017-07-11 14:20:00,12.52,12.57,12.51,12.55,223890.0,11.5092,11.5551,11.5,11.5367,223890.0
2017-07-11 14:30:00,12.55,12.56,12.52,12.54,233159.0,11.5367,11.5459,11.5092,11.5275,233159.0
2017-07-11 14:40:00,12.53,12.56,12.53,12.55,190665.0,11.5184,11.5459,11.5184,11.5367,190665.0
2017-07-11 14:50:00,12.55,12.56,12.52,12.56,241681.0,11.5367,11.5459,11.5092,11.5459,241681.0
2017-07-11 15:00:00,12.56,12.57,12.53,12.55,226089.0,11.5459,11.5551,11.5184,11.5367,226089.0
2017-07-11 15:10:00,12.55,12.58,12.54,12.57,314076.0,11.5367,11.5643,11.5275,11.5551,314076.0
2017-07-11 15:20:00,12.57,12.59,12.55,12.57,265829.0,11.5551,11.5735,11.5367,11.5551,265829.0
2017-07-11 15:30:00,12.56,12.63,12.56,12.63,556732.0,11.5459,11.6103,11.5459,11.6103,556732.0
2017-07-11 15:40:00,12.62,12.63,12.57,12.58,791287.0,11.6011,11.6103,11.5551,11.5643,791287.0
2017-07-11 15:50:00,12.58,12.6,12.58,12.59,1514040.0,11.5643,11.5827,11.5643,11.5735,1514040.0
2017-07-12 09:30:00,12.42,12.51,12.33,12.49,1862596.0,11.4172,11.5,11.3345,11.4816,1862596.0
2017-07-12 09:40:00,12.5,12.61,12.43,12.43,1101098.0,11.4908,11.5919,11.4264,11.4264,1101098.0
2017-07-12 09:50:00,12.44,12.44,12.36,12.39,996078.0,11.4356,11.4356,11.3621,11.3897,996078.0
2017-07-12 10:00:00,12.39,12.41,12.29,12.4,1430808.0,11.3897,11.408,11.2977,11.3989,1430808.0
2017-07-12 10:10:00,12.39,12.44,12.32,12.4,1369751.0,11.3897,11.4356,11.3253,11.3989,1369751.0
2017-07-12 10:20:00,12.41,12.45,12.37,12.38,613063.0,11.408,11.4448,11.3713,11.3805,613063.0
2017-07-12 10:30:00,12.38,12.44,12.35,12.42,799348.0,11.3805,11.4356,11.3529,11.4172,799348.0
2017-07-12 10:40:00,12.42,12.44,12.37,12.43,1341176.0,11.4172,11.4356,11.3713,11.4264,1341176.0
2017-07-12 10:50:00,12.43,12.45,12.39,12.41,879485.0,11.4264,11.4448,11.3897,11.408,879485.0
2017-07-12 11:00:00,12.4,12.4,12.24,12.26,649369.0,11.3989,11.3989,11.2518,11.2702,649369.0
2017-07-12 11:10:00,12.26,12.34,12.25,12.28,610332.0,11.2702,11.3437,11.261,11.2885,610332.0
2017-07-12 11:20:00,12.28,12.29,12.23,12.29,738740.0,11.2885,11.2977,11.2426,11.2977,738740.0
2017-07-12 11:30:00,12.29,12.32,12.28,12.32,527995.0,11.2977,11.3253,11.2885,11.3253,527995.0
2017-07-12 11:40:00,12.32,12.34,12.28,12.33,441554.0,11.3253,11.3437,11.2885,11.3345,441554.0
2017-07-12 11:50:00,12.33,12.34,12.31,12.33,169019.0,11.3345,11.3437,11.3161,11.3345,169019.0
2017-07-12 12:00:00,12.33,12.38,12.32,12.36,398260.0,11.3345,11.3805,11.3253,11.3621,398260.0
2017-07-12 12:10:00,12.35,12.38,12.33,12.37,340692.0,11.3529,11.3805,11.3345,11.3713,340692.0
2017-07-12 12:20:00,12.37,12.38,12.33,12.36,237049.0,11.3713,11.3805,11.3345,11.3621,237049.0
2017-07-12 12:30:00,12.36,12.37,12.32,12.35,141272.0,11.3621,11.3713,11.3253,11.3529,141272.0
2017-07-12 12:40:00,12.36,12.36,12.31,12.34,205229.0,11.3621,11.3621,11.3161,11.3437,205229.0
2017-07-12 12:50:00,12.34,12.35,12.31,12.33,184687.0,11.3437,11.3529,11.3161,11.3345,184687.0
2017-07-12 13:00:00,12.33,12.34,12.3,12.31,216625.0,11.3345,11.3437,11.3069,11.3161,216625.0
2017-07-12 13:10:00,12.32,12.32,12.26,12.28,271311.0,11.3253,11.3253,11.2702,11.2885,271311.0
2017-07-12 13:20:00,12.28,12.29,12.26,12.28,157902.0,11.2885,11.2977,11.2702,11.2885,157902.0
2017-07-12 13:30:00,12.28,12.3,12.27,12.29,120846.0,11.2885,11.3069,11.2793,11.2977,120846.0
2017-07-12 13:40:00,12.29,12.29,12.26,12.26,196571.0,11.2977,11.2977,11.2702,11.2702,196571.0
2017-07-12 13:50:00,12.26,12.33,12.26,12.3,430606.0,11.2702,11.3345,11.2702,11.3069,430606.0
2017-07-12 14:00:00,12.3,12.32,12.27,12.28,213183.0,11.3069,11.3253,11.2793,11.2885,213183.0
2017-07-12 14:10:00,12.28,12.31,12.26,12.27,212847.0,11.2885,11.3161,11.2702,11.2793,212847.0
2017-07-12 14:20:00,12.27,12.3,12.27,12.29,177594.0,11.2793,11.3069,11.2793,11.2977,177594.0
2017-07-12 14:30:00,12.28,12.29,12.26,12.28,210839.0,11.2885,11.2977,11.2702,11.2885,210839.0
2017-07-12 14:40:00,12.28,12.28,12.22,12.23,433680.0,11.2885,11.2885,11.2334,11.2426,433680.0
2017-07-12 14:50:00,12.23,12.25,12.2,12.21,355899.0,11.2426,11.261,11.215,11.2242,355899.0
2017-07-12 15:00:00,12.21,12.25,12.2,12.23,359016.0,11.2242,11.261,11.215,11.2426,359016.0
2017-07-12 15:10:00,12.23,12.27,12.21,12.27,255653.0,11.2426,11.2793,11.2242,11.2793,255653.0
2017-07-12 15:20:00,12.27,12.33,12.26,12.33,490975.0,11.2793,11.3345,11.2702,11.3345,490975.0
2017-07-12 15:30:00,12.33,12.33,12.27,12.29,591790.0,11.3345,11.3345,11.2793,11.2977,591790.0
2017-07-12 15:40:00,12.29,12.32,12.28,12.32,696530.0,11.2977,11.3253,11.2885,11.3253,696530.0
2017-07-12 15:50:00,12.32,12.32,12.27,12.28,1515901.0,11.3253,11.3253,11.2793,11.2885,1515901.0
2017-07-13 09:30:00,12.34,12.48,12.33,12.45,737017.0,11.3437,11.4724,11.3345,11.4448,737017.0
2017-07-13 09:40:00,12.46,12.46,12.35,12.4,433227.0,11.454,11.454,11.3529,11.3989,433227.0
2017-07-13 09:50:00,12.39,12.45,12.37,12.44,1256935.0,11.3897,11.4448,11.3713,11.4356,1256935.0
2017-07-13 10:00:00,12.44,12.45,12.35,12.35,821438.0,11.4356,11.4448,11.3529,11.3529,821438.0
2017-07-13 10:10:00,12.36,12.38,12.3,12.34,917330.0,11.3621,11.3805,11.3069,11.3437,917330.0
2017-07-13 10:20:00,12.33,12.43,12.33,12.39,542500.0,11.3345,11.4264,11.3345,11.3897,542500.0
2017-07-13 10:30:00,12.39,12.4,12.33,12.37,468158.0,11.3897,11.3989,11.3345,11.3713,468158.0
2017-07-13 10:40:00,12.37,12.41,12.36,12.38,283763.0,11.3713,11.408,11.3621,11.3805,283763.0
2017-07-13 10:50:00,12.38,12.44,12.37,12.41,299162.0,11.3805,11.4356,11.3713,11.408,299162.0
2017-07-13 11:00:00,12.41,12.42,12.37,12.4,177080.0,11.408,11.4172,11.3713,11.3989,177080.0
2017-07-13 11:10:00,12.4,12.41,12.35,12.41,477048.0,11.3989,11.408,11.3529,11.408,477048.0
2017-07-13 11:20:00,12.41,12.48,12.4,12.47,795186.0,11.408,11.4724,11.3989,11.4632,795186.0
2017-07-13 11:30:00,12.48,12.49,12.43,12.45,259800.0,11.4724,11.4816,11.4264,11.4448,259800.0
2017-07-13 11:40:00,12.45,12.47,12.43,12.46,157744.0,11.4448,11.4632,11.4264,11.454,157744.0
2017-07-13 11:50:00,12.46,12.47,12.41,12.42,224131.0,11.454,11.4632,11.408,11.4172,224131.0
2017-07-13 12:00:00,12.42,12.43,12.39,12.4,217015.0,11.4172,11.4264,11.3897,11.3989,217015.0
2017-07-13 12:10:00,12.4,12.41,12.38,12.39,203844.0,11.3989,11.408,11.3805,11.3897,203844.0
2017-07-13 12:20:00,12.38,12.41,12.38,12.41,164300.0,11.3805,11.408,11.3805,11.408,164300.0
2017-07-13 12:30:00,12.41,12.44,12.4,12.42,170567.0,11.408,11.4356,11.3989,11.4172,170567.0
2017-07-13 12:40:00,12.43,12.43,12.36,12.36,240562.0,11.4264,11.4264,11.3621,11.3621,240562.0
2017-07-13 12:50:00,12.37,12.37,12.31,12.35,376189.0,11.3713,11.3713,11.3161,11.3529,376189.0
2017-07-13 13:00:00,12.35,12.36,12.33,12.36,285758.0,11.3529,11.3621,11.3345,11.3621,285758.0
2017-07-13 13:10:00,12.36,12.36,12.33,12.36,124061.0,11.3621,11.3621,11.3345,11.3621,124061.0
2017-07-13 13:20:00,12.36,12.36,12.32,12.33,162346.0,11.3621,11.3621,11.3253,11.3345,162346.0
2017-07-13 13:30:00,12.33,12.34,12.31,12.33,177137.0,11.3345,11.3437,11.3161,11.3345,177137.0
2017-07-13 13:40:00,12.33,12.37,12.32,12.36,278734.0,11.3345,11.3713,11.3253,11.3621,278734.0
2017-07-13 13:50:00,12.36,12.38,12.33,12.38,118345.0,11.3621,11.3805,11.3345,11.3805,118345.0
2017-07-13 14:00:00,12.38,12.4,12.36,12.38,188902.0,11.3805,11.3989,11.3621,11.3805,188902.0
2017-07-13 14:10:00,12.38,12.41,12.36,12.4,223996.0,11.3805,11.408,11.3621,11.3989,223996.0
2017-07-13 14:20:00,12.41,12.42,12.39,12.4,286555.0,11.408,11.4172,11.3897,11.3989,286555.0
2017-07-13 14:30:00,12.39,12.42,12.38,12.41,195615.0,11.3897,11.4172,11.3805,11.408,195615.0
2017-07-13 14:40:00,12.41,12.44,12.39,12.44,284144.0,11.408,11.4356,11.3897,11.4356,284144.0
2017-07-13 14:50:00,12.44,12.54,12.43,12.53,422729.0,11.4356,11.5275,11.4264,11.5184,422729.0
2017-07-13 15:00:00,12.53,12.57,12.49,12.53,403166.0,11.5184,11.5551,11.4816,11.5184,403166.0
2017-07-13 15:10:00,12.52,12.55,12.51,12.53,315247.0,11.5092,11.5367,11.5,11.5184,315247.0
2017-07-13 15:20:00,12.54,12.54,12.5,12.53,207497.0,11.5275,11.5275,11.4908,11.5184,207497.0
2017-07-13 15:30:00,12.53,12.54,12.51,12.52,320531.0,11.5184,11.5275,11.5,11.5092,320531.0
2017-07-13 15:40:00,12.52,12.53,12.49,12.53,458331.0,11.5092,11.5184,11.4816,11.5184,458331.0
2017-07-13 15:50:00,12.52,12.53,12.48,12.49,1035188.0,11.5092,11.5184,11.4724,11.4816,1035188.0
2017-07-14 09:30:00,12.51,12.65,12.51,12.65,736712.0,11.5,11.6287,11.5,11.6287,736712.0
2017-07-14 09:40:00,12.64,12.69,12.58,12.61,608687.0,11.6195,11.6654,11.5643,11.5919,608687.0
2017-07-14 09:50:00,12.61,12.62,12.57,12.6,262912.0,11.5919,11.6011,11.5551,11.5827,262912.0
2017-07-14 10:00:00,12.6,12.62,12.55,12.55,361687.0,11.5827,11.6011,11.5367,11.5367,361687.0
2017-07-14 10:10:00,12.56,12.58,12.55,12.58,303418.0,11.5459,11.5643,11.5367,11.5643,303418.0
2017-07-14 10:20:00,12.58,12.62,12.57,12.57,330788.0,11.5643,11.6011,11.5551,11.5551,330788.0
2017-07-14 10:30:00,12.57,12.59,12.55,12.58,184830.0,11.5551,11.5735,11.5367,11.5643,184830.0
2017-07-14 10:40:00,12.58,12.6,12.55,12.59,170247.0,11.5643,11.5827,11.5367,11.5735,170247.0
2017-07-14 10:50:00,12.59,12.59,12.54,12.57,277164.0,11.5735,11.5735,11.5275,11.5551,277164.0
2017-07-14 11:00:00,12.57,12.57,12.52,12.53,282212.0,11.5551,11.5551,11.5092,11.5184,282212.0
2017-07-14 11:10:00,12.53,12.58,12.52,12.57,179664.0,11.5184,11.5643,11.5092,11.5551,179664.0
2017-07-14 11:20:00,12.58,12.59,12.54,12.55,322725.0,11.5643,11.5735,11.5275,11.5367,322725.0
2017-07-14 11:30:00,12.55,12.58,12.53,12.57,176580.0,11.5367,11.5643,11.5184,11.5551,176580.0
2017-07-14 11:40:00,12.57,12.57,12.52,12.52,129255.0,11.5551,11.5551,11.5092,11.5092,129255.0
2017-07-14 11:50:00,12.53,12.56,12.51,12.55,148615.0,11.5184,11.5459,11.5,11.5367,148615.0
2017-07-14 12:00:00,12.55,12.57,12.52,12.54,99837.0,11.5367,11.5551,11.5092,11.5275,99837.0
2017-07-14 12:10:00,12.54,12.54,12.51,12.53,166768.0,11.5275,11.5275,11.5,11.5184,166768.0
2017-07-14 12:20:00,12.53,12.54,12.51,12.53,150204.0,11.5184,11.5275,11.5,11.5184,150204.0
2017-07-14 12:30:00,12.53,12.54,12.52,12.54,80089.0,11.5184,11.5275,11.5092,11.5275,80089.0
2017-07-14 12:40:00,12.54,12.55,12.52,12.53,148105.0,11.5275,11.5367,11.5092,11.5184,148105.0
2017-07-14 12:50:00,12.53,12.56,12.52,12.56,81127.0,11.5184,11.5459,11.5092,11.5459,81127.0
2017-07-14 13:00:00,12.56,12.58,12.54,12.56,167721.0,11.5459,11.5643,11.5275,11.5459,167721.0
2017-07-14 13:10:00,12.56,12.57,12.55,12.55,49660.0,11.5459,11.5551,11.5367,11.5367,49660.0
2017-07-14 13:20:00,12.56,12.58,12.55,12.58,92576.0,11.5459,11.5643,11.5367,11.5643,92576.0
2017-07-14 13:30:00,12.58,12.59,12.56,12.57,152036.0,11.5643,11.5735,11.5459,11.5551,152036.0
2017-07-14 13:40:00,12.58,12.6,12.57,12.58,162662.0,11.5643,11.5827,11.5551,11.5643,162662.0
2017-07-14 13:50:00,12.58,12.59,12.57,12.59,51314.0,11.5643,11.5735,11.5551,11.5735,51314.0
2017-07-14 14:00:00,12.59,12.6,12.58,12.59,165161.0,11.5735,11.5827,11.5643,11.5735,165161.0
2017-07-14 14:10:00,12.59,12.61,12.58,12.61,282107.0,11.5735,11.5919,11.5643,11.5919,282107.0
2017-07-14 14:20:00,12.61,12.61,12.58,12.61,192309.0,11.5919,11.5919,11.5643,11.5919,192309.0
2017-07-14 14:30:00,12.61,12.61,12.58,12.59,115376.0,11.5919,11.5919,11.5643,11.5735,115376.0
2017-07-14 14:40:00,12.59,12.6,12.55,12.55,150272.0,11.5735,11.5827,11.5367,11.5367,150272.0
2017-07-14 14:50:00,12.56,12.59,12.55,12.58,123115.0,11.5459,11.5735,11.5367,11.5643,123115.0
2017-07-14 15:00:00,12.57,12.59,12.56,12.57,113727.0,11.5551,11.5735,11.5459,11.5551,113727.0
2017-07-14 15:10:00,12.57,12.6,12.56,12.6,191018.0,11.5551,11.5827,11.5459,11.5827,191018.0
2017-07-14 15:20:00,12.6,12.63,12.59,12.63,265068.0,11.5827,11.6103,11.5735,11.6103,265068.0
2017-07-14 15:30:00,12.63,12.63,12.61,12.63,279569.0,11.6103,11.6103,11.5919,11.6103,279569.0
2017-07-14 15:40:00,12.63,12.64,12.61,12.62,501013.0,11.6103,11.6195,11.5919,11.6011,501013.0
2017-07-14 15:50:00,12.61,12.63,12.59,12.6,869691.0,11.5919,11.6103,11.5735,11.5827,869691.0
2017-07-17 09:30:00,12.78,12.92,12.72,12.86,1340644.0,11.7482,11.8769,11.693,11.8217,1340644.0
2017-07-17 09:40:00,12.86,12.94,12.84,12.93,956841.0,11.8217,11.8953,11.8033,11.8861,956841.0
2017-07-17 09:50:00,12.93,12.97,12.92,12.96,896555.0,11.8861,11.9228,11.8769,11.9136,896555.0
2017-07-17 10:00:00,12.96,12.99,12.95,12.97,716744.0,11.9136,11.9412,11.9044,11.9228,716744.0
2017-07-17 10:10:00,12.97,13.15,12.96,13.15,1637331.0,11.9228,12.0883,11.9136,12.0883,1637331.0
2017-07-17 10:20:00,13.14,13.19,13.12,13.13,1348790.0,12.0791,12.1251,12.0607,12.0699,1348790.0
2017-07-17 10:30:00,13.13,13.36,13.11,13.34,1527819.0,12.0699,12.2813,12.0515,12.263,1527819.0
2017-07-17 10:40:00,13.34,13.34,13.23,13.32,1044986.0,12.263,12.263,12.1618,12.2446,1044986.0
2017-07-17 10:50:00,13.32,13.34,13.27,13.28,816233.0,12.2446,12.263,12.1986,12.2078,816233.0
2017-07-17 11:00:00,13.28,13.29,13.23,13.29,691123.0,12.2078,12.217,12.1618,12.217,691123.0
2017-07-17 11:10:00,13.28,13.29,13.26,13.28,645369.0,12.2078,12.217,12.1894,12.2078,645369.0
2017-07-17 11:20:00,13.28,13.3,13.18,13.19,1007885.0,12.2078,12.2262,12.1159,12.1251,1007885.0
2017-07-17 11:30:00,13.19,13.19,13.07,13.11,851644.0,12.1251,12.1251,12.0148,12.0515,851644.0
2017-07-17 11:40:00,13.11,13.11,13.06,13.11,510851.0,12.0515,12.0515,12.0056,12.0515,510851.0
2017-07-17 11:50:00,13.11,13.2,13.1,13.19,609993.0,12.0515,12.1343,12.0423,12.1251,609993.0
2017-07-17 12:00:00,13.19,13.21,13.18,13.19,421097.0,12.1251,12.1435,12.1159,12.1251,421097.0
2017-07-17 12:10:00,13.2,13.21,13.16,13.16,228713.0,12.1343,12.1435,12.0975,12.0975,228713.0
2017-07-17 12:20:00,13.17,13.17,13.12,13.14,185626.0,12.1067,12.1067,12.0607,12.0791,185626.0
2017-07-17 12:30:00,13.14,13.18,13.13,13.17,303245.0,12.0791,12.1159,12.0699,12.1067,303245.0
2017-07-17 12:40:00,13.16,13.18,13.13,13.13,392711.0,12.0975,12.1159,12.0699,12.0699,392711.0
2017-07-17 12:50:00,13.13,13.14,13.09,13.1,310864.0,12.0699,12.0791,12.0331,12.0423,310864.0
2017-07-17 13:00:00,13.09,13.1,13.03,13.04,298817.0,12.0331,12.0423,11.978,11.9872,298817.0
2017-07-17 13:10:00,13.04,13.06,13.0,13.01,667956.0,11.9872,12.0056,11.9504,11.9596,667956.0
2017-07-17 13:20:00,13.01,13.04,13.01,13.03,209639.0,11.9596,11.9872,11.9596,11.978,209639.0
2017-07-17 13:30:00,13.03,13.07,13.02,13.07,199684.0,11.978,12.0148,11.9688,12.0148,199684.0
2017-07-17 13:40:00,13.07,13.09,13.05,13.09,257623.0,12.0148,12.0331,11.9964,12.0331,257623.0
2017-07-17 13:50:00,13.09,13.09,13.06,13.09,158199.0,12.0331,12.0331,12.0056,12.0331,158199.0
2017-07-17 14:00:00,13.08,13.08,13.02,13.03,234556.0,12.024,12.024,11.9688,11.978,234556.0
2017-07-17 14:10:00,13.03,13.07,13.0,13.02,382232.0,11.978,12.0148,11.9504,11.9688,382232.0
2017-07-17 14:20:00,13.02,13.06,13.01,13.05,372365.0,11.9688,12.0056,11.9596,11.9964,372365.0
2017-07-17 14:30:00,13.05,13.06,13.03,13.04,425888.0,11.9964,12.0056,11.978,11.9872,425888.0
2017-07-17 14:40:00,13.04,13.05,13.01,13.02,286252.0,11.9872,11.9964,11.9596,11.9688,286252.0
2017-07-17 14:50:00,13.02,13.02,12.99,12.99,238568.0,11.9688,11.9688,11.9412,11.9412,238568.0
2017-07-17 15:00:00,12.99,13.0,12.97,12.98,265030.0,11.9412,11.9504,11.9228,11.932,265030.0
2017-07-17 15:10:00,12.98,13.01,12.95,13.0,449662.0,11.932,11.9596,11.9044,11.9504,449662.0
2017-07-17 15:20:00,13.01,13.01,12.98,12.99,213155.0,11.9596,11.9596,11.932,11.9412,213155.0
2017-07-17 15:30:00,12.99,13.01,12.97,13.0,427912.0,11.9412,11.9596,11.9228,11.9504,427912.0
2017-07-17 15:40:00,13.0,13.01,12.97,12.99,665305.0,11.9504,11.9596,11.9228,11.9412,665305.0
2017-07-17 15:50:00,12.99,13.01,12.97,13.01,1630145.0,11.9412,11.9596,11.9228,11.9596,1630145.0
2017-07-18 09:30:00,12.98,13.01,12.82,12.82,1094604.0,11.932,11.9596,11.7849,11.7849,1094604.0
2017-07-18 09:40:00,12.82,12.85,12.76,12.78,1511157.0,11.7849,11.8125,11.7298,11.7482,1511157.0
2017-07-18 09:50:00,12.78,12.95,12.77,12.93,1287408.0,11.7482,11.9044,11.739,11.8861,1287408.0
2017-07-18 10:00:00,12.93,12.93,12.85,12.89,334878.0,11.8861,11.8861,11.8125,11.8493,334878.0
2017-07-18 10:10:00,12.88,12.98,12.87,12.9,503322.0,11.8401,11.932,11.8309,11.8585,503322.0
2017-07-18 10:20:00,12.9,12.96,12.89,12.94,631757.0,11.8585,11.9136,11.8493,11.8953,631757.0
2017-07-18 10:30:00,12.94,12.98,12.9,12.91,501918.0,11.8953,11.932,11.8585,11.8677,501918.0
2017-07-18 10:40:00,12.9,12.91,12.8,12.81,539615.0,11.8585,11.8677,11.7666,11.7758,539615.0
2017-07-18 10:50:00,12.81,12.91,12.79,12.89,399103.0,11.7758,11.8677,11.7574,11.8493,399103.0
2017-07-18 11:00:00,12.89,12.91,12.85,12.85,183884.0,11.8493,11.8677,11.8125,11.8125,183884.0
2017-07-18 11:10:00,12.86,12.89,12.84,12.89,190408.0,11.8217,11.8493,11.8033,11.8493,190408.0
2017-07-18 11:20:00,12.88,12.95,12.88,12.94,343752.0,11.8401,11.9044,11.8401,11.8953,343752.0
2017-07-18 11:30:00,12.94,12.95,12.92,12.93,239586.0,11.8953,11.9044,11.8769,11.8861,239586.0
2017-07-18 11:40:00,12.93,12.96,12.92,12.94,331266.0,11.8861,11.9136,11.8769,11.8953,331266.0
2017-07-18 11:50:00,12.94,12.97,12.93,12.94,208422.0,11.8953,11.9228,11.8861,11.8953,208422.0
2017-07-18 12:00:00,12.94,12.97,12.93,12.96,112187.0,11.8953,11.9228,11.8861,11.9136,112187.0
2017-07-18 12:10:00,12.96,12.96,12.91,12.92,196610.0,11.9136,11.9136,11.8677,11.8769,196610.0
2017-07-18 12:20:00,12.92,12.94,12.9,12.93,82751.0,11.8769,11.8953,11.8585,11.8861,82751.0
2017-07-18 12:30:00,12.93,12.94,12.91,12.92,69927.0,11.8861,11.8953,11.8677,11.8769,69927.0
2017-07-18 12:40:00,12.91,12.92,12.89,12.9,102919.0,11.8677,11.8769,11.8493,11.8585,102919.0
2017-07-18 12:50:00,12.89,12.9,12.87,12.88,88752.0,11.8493,11.8585,11.8309,11.8401,88752.0
2017-07-18 13:00:00,12.88,12.91,12.87,12.89,178959.0,11.8401,11.8677,11.8309,11.8493,178959.0
2017-07-18 13:10:00,12.89,12.89,12.86,12.88,129218.0,11.8493,11.8493,11.8217,11.8401,129218.0
2017-07-18 13:20:00,12.88,12.89,12.84,12.86,227140.0,11.8401,11.8493,11.8033,11.8217,227140.0
2017-07-18 13:30:00,12.86,12.86,12.84,12.86,176622.0,11.8217,11.8217,11.8033,11.8217,176622.0
2017-07-18 13:40:00,12.85,12.9,12.84,12.88,268489.0,11.8125,11.8585,11.8033,11.8401,268489.0
2017-07-18 13:50:00,12.88,12.89,12.86,12.88,122579.0,11.8401,11.8493,11.8217,11.8401,122579.0
2017-07-18 14:00:00,12.88,12.9,12.87,12.9,89001.0,11.8401,11.8585,11.8309,11.8585,89001.0
2017-07-18 14:10:00,12.9,12.95,12.89,12.94,262571.0,11.8585,11.9044,11.8493,11.8953,262571.0
2017-07-18 14:20:00,12.95,12.95,12.9,12.92,155495.0,11.9044,11.9044,11.8585,11.8769,155495.0
2017-07-18 14:30:00,12.91,12.93,12.91,12.93,138832.0,11.8677,11.8861,11.8677,11.8861,138832.0
2017-07-18 14:40:00,12.93,12.95,12.92,12.95,87953.0,11.8861,11.9044,11.8769,11.9044,87953.0
2017-07-18 14:50:00,12.95,12.95,12.92,12.95,145166.0,11.9044,11.9044,11.8769,11.9044,145166.0
2017-07-18 15:00:00,12.95,12.96,12.94,12.96,181346.0,11.9044,11.9136,11.8953,11.9136,181346.0
2017-07-18 15:10:00,12.95,12.99,12.95,12.99,246531.0,11.9044,11.9412,11.9044,11.9412,246531.0
2017-07-18 15:20:00,12.99,13.0,12.98,12.99,240436.0,11.9412,11.9504,11.932,11.9412,240436.0
2017-07-18 15:30:00,12.99,13.02,12.98,13.0,416473.0,11.9412,11.9688,11.932,11.9504,416473.0
2017-07-18 15:40:00,13.0,13.0,12.97,13.0,651100.0,11.9504,11.9504,11.9228,11.9504,651100.0
2017-07-18 15:50:00,13.0,13.02,12.99,13.01,1083036.0,11.9504,11.9688,11.9412,11.9596,1083036.0
2017-07-19 09:30:00,13.03,13.1,12.97,12.99,616824.0,11.978,12.0423,11.9228,11.9412,616824.0
2017-07-19 09:40:00,13.0,13.12,12.99,13.08,573134.0,11.9504,12.0607,11.9412,12.024,573134.0
2017-07-19 09:50:00,13.07,13.11,13.05,13.09,302913.0,12.0148,12.0515,11.9964,12.0331,302913.0
2017-07-19 10:00:00,13.1,13.14,13.1,13.1,200857.0,12.0423,12.0791,12.0423,12.0423,200857.0
2017-07-19 10:10:00,13.1,13.17,13.08,13.15,530694.0,12.0423,12.1067,12.024,12.0883,530694.0
2017-07-19 10:20:00,13.14,13.17,13.12,13.13,368847.0,12.0791,12.1067,12.0607,12.0699,368847.0
2017-07-19 10:30:00,13.14,13.19,13.1,13.12,525144.0,12.0791,12.1251,12.0423,12.0607,525144.0
2017-07-19 10:40:00,13.11,13.15,13.08,13.13,337557.0,12.0515,12.0883,12.024,12.0699,337557.0
2017-07-19 10:50:00,13.13,13.13,13.07,13.11,250054.0,12.0699,12.0699,12.0148,12.0515,250054.0
2017-07-19 11:00:00,13.11,13.14,13.08,13.09,196075.0,12.0515,12.0791,12.024,12.0331,196075.0
2017-07-19 11:10:00,13.08,13.09,13.06,13.06,275919.0,12.024,12.0331,12.0056,12.0056,275919.0
2017-07-19 11:20:00,13.07,13.07,13.0,13.03,764538.0,12.0148,12.0148,11.9504,11.978,764538.0
2017-07-19 11:30:00,13.03,13.08,13.02,13.07,369053.0,11.978,12.024,11.9688,12.0148,369053.0
2017-07-19 11:40:00,13.07,13.08,13.0,13.01,262981.0,12.0148,12.024,11.9504,11.9596,262981.0
2017-07-19 11:50:00,13.01,13.06,13.01,13.02,310585.0,11.9596,12.0056,11.9596,11.9688,310585.0
2017-07-19 12:00:00,13.02,13.03,12.96,13.0,418741.0,11.9688,11.978,11.9136,11.9504,418741.0
2017-07-19 12:10:00,13.0,13.05,12.99,13.04,280613.0,11.9504,11.9964,11.9412,11.9872,280613.0
2017-07-19 12:20:00,13.04,13.05,13.02,13.04,190038.0,11.9872,11.9964,11.9688,11.9872,190038.0
2017-07-19 12:30:00,13.04,13.05,12.98,12.99,169884.0,11.9872,11.9964,11.932,11.9412,169884.0
2017-07-19 12:40:00,12.99,13.02,12.98,13.02,220837.0,11.9412,11.9688,11.932,11.9688,220837.0
2017-07-19 12:50:00,13.01,13.06,13.01,13.06,217179.0,11.9596,12.0056,11.9596,12.0056,217179.0
2017-07-19 13:00:00,13.06,13.07,13.03,13.07,189271.0,12.0056,12.0148,11.978,12.0148,189271.0
2017-07-19 13:10:00,13.06,13.08,13.06,13.06,153995.0,12.0056,12.024,12.0056,12.0056,153995.0
2017-07-19 13:20:00,13.05,13.1,13.05,13.1,205703.0,11.9964,12.0423,11.9964,12.0423,205703.0
2017-07-19 13:30:00,13.1,13.11,13.08,13.11,297955.0,12.0423,12.0515,12.024,12.0515,297955.0
2017-07-19 13:40:00,13.11,13.15,13.11,13.15,182446.0,12.0515,12.0883,12.0515,12.0883,182446.0
2017-07-19 13:50:00,13.14,13.17,13.12,13.13,347093.0,12.0791,12.1067,12.0607,12.0699,347093.0
2017-07-19 14:00:00,13.13,13.15,13.11,13.11,183144.0,12.0699,12.0883,12.0515,12.0515,183144.0
2017-07-19 14:10:00,13.11,13.13,13.1,13.1,110432.0,12.0515,12.0699,12.0423,12.0423,110432.0
2017-07-19 14:20:00,13.1,13.16,13.09,13.15,304502.0,12.0423,12.0975,12.0331,12.0883,304502.0
2017-07-19 14:30:00,13.15,13.17,13.14,13.14,241291.0,12.0883,12.1067,12.0791,12.0791,241291.0
2017-07-19 14:40:00,13.14,13.15,13.11,13.11,281503.0,12.0791,12.0883,12.0515,12.0515,281503.0
2017-07-19 14:50:00,13.11,13.12,13.1,13.12,161458.0,12.0515,12.0607,12.0423,12.0607,161458.0
2017-07-19 15:00:00,13.11,13.12,13.09,13.11,199608.0,12.0515,12.0607,12.0331,12.0515,199608.0
2017-07-19 15:10:00,13.1,13.13,13.1,13.13,136274.0,12.0423,12.0699,12.0423,12.0699,136274.0
2017-07-19 15:20:00,13.12,13.13,13.1,13.11,294682.0,12.0607,12.0699,12.0423,12.0515,294682.0
2017-07-19 15:30:00,13.12,13.12,13.1,13.12,305505.0,12.0607,12.0607,12.0423,12.0607,305505.0
2017-07-19 15:40:00,13.11,13.13,13.11,13.12,406835.0,12.0515,12.0699,12.0515,12.0607,406835.0
2017-07-19 15:50:00,13.12,13.13,13.1,13.12,1030425.0,12.0607,12.0699,12.0423,12.0607,1030425.0
2017-07-20 09:30:00,13.17,13.21,13.07,13.14,672116.0,12.1067,12.1435,12.0148,12.0791,672116.0
2017-07-20 09:40:00,13.14,13.16,13.01,13.09,507888.0,12.0791,12.0975,11.9596,12.0331,507888.0
2017-07-20 09:50:00,13.1,13.16,13.07,13.12,351605.0,12.0423,12.0975,12.0148,12.0607,351605.0
2017-07-20 10:00:00,13.11,13.13,13.06,13.1,211240.0,12.0515,12.0699,12.0056,12.0423,211240.0
2017-07-20 10:10:00,13.11,13.13,13.02,13.02,400347.0,12.0515,12.0699,11.9688,11.9688,400347.0
2017-07-20 10:20:00,13.03,13.08,13.01,13.08,269531.0,11.978,12.024,11.9596,12.024,269531.0
2017-07-20 10:30:00,13.08,13.1,12.96,12.99,712514.0,12.024,12.0423,11.9136,11.9412,712514.0
2017-07-20 10:40:00,12.98,13.06,12.97,13.03,385820.0,11.932,12.0056,11.9228,11.978,385820.0
2017-07-20 10:50:00,13.03,13.05,13.0,13.03,209516.0,11.978,11.9964,11.9504,11.978,209516.0
2017-07-20 11:00:00,13.02,13.03,12.93,12.94,275333.0,11.9688,11.978,11.8861,11.8953,275333.0
2017-07-20 11:10:00,12.94,13.0,12.94,12.96,279276.0,11.8953,11.9504,11.8953,11.9136,279276.0
2017-07-20 11:20:00,12.97,13.0,12.94,12.99,273506.0,11.9228,11.9504,11.8953,11.9412,273506.0
2017-07-20 11:30:00,13.0,13.0,12.85,12.85,514724.0,11.9504,11.9504,11.8125,11.8125,514724.0
2017-07-20 11:40:00,12.86,12.93,12.8,12.9,734704.0,11.8217,11.8861,11.7666,11.8585,734704.0
2017-07-20 11:50:00,12.91,12.93,12.89,12.9,161585.0,11.8677,11.8861,11.8493,11.8585,161585.0
2017-07-20 12:00:00,12.9,12.9,12.87,12.9,301708.0,11.8585,11.8585,11.8309,11.8585,301708.0
2017-07-20 12:10:00,12.9,12.98,12.89,12.98,206747.0,11.8585,11.932,11.8493,11.932,206747.0
2017-07-20 12:20:00,12.98,13.04,12.97,13.04,314280.0,11.932,11.9872,11.9228,11.9872,314280.0
2017-07-20 12:30:00,13.04,13.05,13.01,13.04,275071.0,11.9872,11.9964,11.9596,11.9872,275071.0
2017-07-20 12:40:00,13.04,13.05,13.01,13.03,191336.0,11.9872,11.9964,11.9596,11.978,191336.0
2017-07-20 12:50:00,13.03,13.05,13.02,13.04,94944.0,11.978,11.9964,11.9688,11.9872,94944.0
2017-07-20 13:00:00,13.04,13.07,13.01,13.07,159374.0,11.9872,12.0148,11.9596,12.0148,159374.0
2017-07-20 13:10:00,13.07,13.07,13.04,13.04,172690.0,12.0148,12.0148,11.9872,11.9872,172690.0
2017-07-20 13:20:00,13.04,13.05,13.03,13.04,76258.0,11.9872,11.9964,11.978,11.9872,76258.0
2017-07-20 13:30:00,13.05,13.08,13.03,13.07,229122.0,11.9964,12.024,11.978,12.0148,229122.0
2017-07-20 13:40:00,13.07,13.07,13.04,13.07,167813.0,12.0148,12.0148,11.9872,12.0148,167813.0
2017-07-20 13:50:00,13.07,13.1,13.06,13.09,301428.0,12.0148,12.0423,12.0056,12.0331,301428.0
2017-07-20 14:00:00,13.08,13.09,13.05,13.08,183328.0,12.024,12.0331,11.9964,12.024,183328.0
2017-07-20 14:10:00,13.08,13.1,13.07,13.09,153806.0,12.024,12.0423,12.0148,12.0331,153806.0
2017-07-20 14:20:00,13.09,13.1,13.07,13.08,114662.0,12.0331,12.0423,12.0148,12.024,114662.0
2017-07-20 14:30:00,13.07,13.08,13.03,13.03,160942.0,12.0148,12.024,11.978,11.978,160942.0
2017-07-20 14:40:00,13.03,13.06,13.03,13.04,166741.0,11.978,12.0056,11.978,11.9872,166741.0
2017-07-20 14:50:00,13.04,13.04,13.03,13.04,87475.0,11.9872,11.9872,11.978,11.9872,87475.0
2017-07-20 15:00:00,13.04,13.06,13.01,13.06,190334.0,11.9872,12.0056,11.9596,12.0056,190334.0
2017-07-20 15:10:00,13.06,13.06,13.03,13.05,144553.0,12.0056,12.0056,11.978,11.9964,144553.0
2017-07-20 15:20:00,13.05,13.05,13.03,13.04,176215.0,11.9964,11.9964,11.978,11.9872,176215.0
2017-07-20 15:30:00,13.05,13.05,13.02,13.03,206323.0,11.9964,11.9964,11.9688,11.978,206323.0
2017-07-20 15:40:00,13.03,13.05,13.01,13.05,436843.0,11.978,11.9964,11.9596,11.9964,436843.0
2017-07-20 15:50:00,13.05,13.05,13.02,13.05,699068.0,11.9964,11.9964,11.9688,11.9964,699068.0
2017-07-21 09:30:00,13.04,13.19,13.04,13.06,1111210.0,11.9872,12.1251,11.9872,12.0056,1111210.0
2017-07-21 09:40:00,13.06,13.09,13.0,13.03,393053.0,12.0056,12.0331,11.9504,11.978,393053.0
2017-07-21 09:50:00,13.03,13.03,12.91,12.92,461996.0,11.978,11.978,11.8677,11.8769,461996.0
2017-07-21 10:00:00,12.92,12.98,12.9,12.96,355021.0,11.8769,11.932,11.8585,11.9136,355021.0
2017-07-21 10:10:00,12.96,12.99,12.92,12.97,255716.0,11.9136,11.9412,11.8769,11.9228,255716.0
2017-07-21 10:20:00,12.98,13.09,12.96,13.07,689345.0,11.932,12.0331,11.9136,12.0148,689345.0
2017-07-21 10:30:00,13.07,13.07,12.99,13.02,174602.0,12.0148,12.0148,11.9412,11.9688,174602.0
2017-07-21 10:40:00,13.02,13.03,12.98,12.99,143017.0,11.9688,11.978,11.932,11.9412,143017.0
2017-07-21 10:50:00,12.99,13.03,12.96,12.96,151016.0,11.9412,11.978,11.9136,11.9136,151016.0
2017-07-21 11:00:00,12.96,13.02,12.96,13.01,194654.0,11.9136,11.9688,11.9136,11.9596,194654.0
2017-07-21 11:10:00,13.02,13.03,12.99,13.02,173455.0,11.9688,11.978,11.9412,11.9688,173455.0
2017-07-21 11:20:00,13.03,13.06,13.02,13.03,191178.0,11.978,12.0056,11.9688,11.978,191178.0
2017-07-21 11:30:00,13.04,13.06,13.01,13.02,220394.0,11.9872,12.0056,11.9596,11.9688,220394.0
2017-07-21 11:40:00,13.02,13.06,13.02,13.04,139801.0,11.9688,12.0056,11.9688,11.9872,139801.0
2017-07-21 11:50:00,13.04,13.07,13.03,13.04,241802.0,11.9872,12.0148,11.978,11.9872,241802.0
2017-07-21 12:00:00,13.05,13.08,13.05,13.07,180098.0,11.9964,12.024,11.9964,12.0148,180098.0
2017-07-21 12:10:00,13.07,13.08,13.04,13.08,143141.0,12.0148,12.024,11.9872,12.024,143141.0
2017-07-21 12:20:00,13.07,13.08,13.02,13.04,112540.0,12.0148,12.024,11.9688,11.9872,112540.0
2017-07-21 12:30:00,13.03,13.04,13.01,13.04,119456.0,11.978,11.9872,11.9596,11.9872,119456.0
2017-07-21 12:40:00,13.04,13.05,13.03,13.04,168546.0,11.9872,11.9964,11.978,11.9872,168546.0
2017-07-21 12:50:00,13.04,13.04,13.02,13.04,103398.0,11.9872,11.9872,11.9688,11.9872,103398.0
2017-07-21 13:00:00,13.03,13.05,13.02,13.03,112489.0,11.978,11.9964,11.9688,11.978,112489.0
2017-07-21 13:10:00,13.03,13.04,13.02,13.02,104928.0,11.978,11.9872,11.9688,11.9688,104928.0
2017-07-21 13:20:00,13.03,13.04,13.02,13.04,75598.0,11.978,11.9872,11.9688,11.9872,75598.0
2017-07-21 13:30:00,13.04,13.06,13.03,13.04,113406.0,11.9872,12.0056,11.978,11.9872,113406.0
2017-07-21 13:40:00,13.04,13.05,13.01,13.03,79165.0,11.9872,11.9964,11.9596,11.978,79165.0
2017-07-21 13:50:00,13.03,13.03,12.99,12.99,166313.0,11.978,11.978,11.9412,11.9412,166313.0
2017-07-21 14:00:00,13.0,13.0,12.97,12.98,128114.0,11.9504,11.9504,11.9228,11.932,128114.0
2017-07-21 14:10:00,12.97,13.0,12.95,13.0,194475.0,11.9228,11.9504,11.9044,11.9504,194475.0
2017-07-21 14:20:00,12.99,13.0,12.97,12.99,97150.0,11.9412,11.9504,11.9228,11.9412,97150.0
2017-07-21 14:30:00,12.99,13.0,12.97,13.0,123678.0,11.9412,11.9504,11.9228,11.9504,123678.0
2017-07-21 14:40:00,13.0,13.02,12.99,13.01,153928.0,11.9504,11.9688,11.9412,11.9596,153928.0
2017-07-21 14:50:00,13.01,13.03,13.0,13.03,136112.0,11.9596,11.978,11.9504,11.978,136112.0
2017-07-21 15:00:00,13.03,13.05,13.01,13.04,557003.0,11.978,11.9964,11.9596,11.9872,557003.0
2017-07-21 15:10:00,13.04,13.06,13.03,13.04,266675.0,11.9872,12.0056,11.978,11.9872,266675.0
2017-07-21 15:20:00,13.04,13.04,13.02,13.04,137974.0,11.9872,11.9872,11.9688,11.9872,137974.0
2017-07-21 15:30:00,13.04,13.04,13.01,13.02,271630.0,11.9872,11.9872,11.9596,11.9688,271630.0
2017-07-21 15:40:00,13.01,13.03,13.0,13.03,429784.0,11.9596,11.978,11.9504,11.978,429784.0
2017-07-21 15:50:00,13.03,13.04,13.01,13.02,841984.0,11.978,11.9872,11.9596,11.9688,841984.0
2017-07-24 09:30:00,13.01,13.08,12.95,13.01,589893.0,11.9596,12.024,11.9044,11.9596,589893.0
2017-07-24 09:40:00,13.0,13.03,12.92,13.0,494032.0,11.9504,11.978,11.8769,11.9504,494032.0
2017-07-24 09:50:00,13.0,13.01,12.96,12.98,347252.0,11.9504,11.9596,11.9136,11.932,347252.0
2017-07-24 10:00:00,12.98,12.98,12.93,12.98,257272.0,11.932,11.932,11.8861,11.932,257272.0
2017-07-24 10:10:00,12.98,12.99,12.92,12.95,236937.0,11.932,11.9412,11.8769,11.9044,236937.0
2017-07-24 10:20:00,12.95,12.98,12.94,12.96,152999.0,11.9044,11.932,11.8953,11.9136,152999.0
2017-07-24 10:30:00,12.96,12.96,12.92,12.95,218486.0,11.9136,11.9136,11.8769,11.9044,218486.0
2017-07-24 10:40:00,12.95,12.95,12.92,12.94,215196.0,11.9044,11.9044,11.8769,11.8953,215196.0
2017-07-24 10:50:00,12.93,12.94,12.85,12.86,395177.0,11.8861,11.8953,11.8125,11.8217,395177.0
2017-07-24 11:00:00,12.86,12.91,12.85,12.9,215638.0,11.8217,11.8677,11.8125,11.8585,215638.0
2017-07-24 11:10:00,12.91,12.91,12.88,12.91,163747.0,11.8677,11.8677,11.8401,11.8677,163747.0
2017-07-24 11:20:00,12.91,12.92,12.88,12.92,234836.0,11.8677,11.8769,11.8401,11.8769,234836.0
2017-07-24 11:30:00,12.92,12.94,12.91,12.91,144166.0,11.8769,11.8953,11.8677,11.8677,144166.0
2017-07-24 11:40:00,12.92,12.95,12.89,12.93,205764.0,11.8769,11.9044,11.8493,11.8861,205764.0
2017-07-24 11:50:00,12.93,12.98,12.92,12.96,166704.0,11.8861,11.932,11.8769,11.9136,166704.0
2017-07-24 12:00:00,12.96,12.97,12.93,12.94,129785.0,11.9136,11.9228,11.8861,11.8953,129785.0
2017-07-24 12:10:00,12.93,12.94,12.88,12.88,297370.0,11.8861,11.8953,11.8401,11.8401,297370.0
2017-07-24 12:20:00,12.88,12.91,12.86,12.87,282021.0,11.8401,11.8677,11.8217,11.8309,282021.0
2017-07-24 12:30:00,12.88,12.95,12.87,12.95,178299.0,11.8401,11.9044,11.8309,11.9044,178299.0
2017-07-24 12:40:00,12.95,12.95,12.91,12.93,227458.0,11.9044,11.9044,11.8677,11.8861,227458.0
2017-07-24 12:50:00,12.93,12.94,12.89,12.93,155146.0,11.8861,11.8953,11.8493,11.8861,155146.0
2017-07-24 13:00:00,12.93,12.94,12.92,12.94,96337.0,11.8861,11.8953,11.8769,11.8953,96337.0
2017-07-24 13:10:00,12.94,12.94,12.89,12.9,105938.0,11.8953,11.8953,11.8493,11.8585,105938.0
2017-07-24 13:20:00,12.89,12.91,12.89,12.9,125186.0,11.8493,11.8677,11.8493,11.8585,125186.0
2017-07-24 13:30:00,12.9,12.9,12.88,12.88,114748.0,11.8585,11.8585,11.8401,11.8401,114748.0
2017-07-24 13:40:00,12.88,12.9,12.86,12.88,201520.0,11.8401,11.8585,11.8217,11.8401,201520.0
2017-07-24 13:50:00,12.88,12.89,12.87,12.88,105265.0,11.8401,11.8493,11.8309,11.8401,105265.0
2017-07-24 14:00:00,12.88,12.92,12.88,12.92,159586.0,11.8401,11.8769,11.8401,11.8769,159586.0
2017-07-24 14:10:00,12.92,12.94,12.91,12.94,221377.0,11.8769,11.8953,11.8677,11.8953,221377.0
2017-07-24 14:20:00,12.94,12.94,12.92,12.93,139726.0,11.8953,11.8953,11.8769,11.8861,139726.0
2017-07-24 14:30:00,12.92,12.93,12.87,12.87,267036.0,11.8769,11.8861,11.8309,11.8309,267036.0
2017-07-24 14:40:00,12.88,12.88,12.82,12.82,884759.0,11.8401,11.8401,11.7849,11.7849,884759.0
2017-07-24 14:50:00,12.83,12.85,12.81,12.82,488049.0,11.7941,11.8125,11.7758,11.7849,488049.0
2017-07-24 15:00:00,12.81,12.89,12.79,12.88,587393.0,11.7758,11.8493,11.7574,11.8401,587393.0
2017-07-24 15:10:00,12.88,12.89,12.86,12.86,276064.0,11.8401,11.8493,11.8217,11.8217,276064.0
2017-07-24 15:20:00,12.86,12.88,12.81,12.88,416607.0,11.8217,11.8401,11.7758,11.8401,416607.0
2017-07-24 15:30:00,12.87,12.92,12.85,12.92,530027.0,11.8309,11.8769,11.8125,11.8769,530027.0
2017-07-24 15:40:00,12.92,12.94,12.9,12.92,977918.0,11.8769,11.8953,11.8585,11.8769,977918.0
2017-07-24 15:50:00,12.92,12.97,12.91,12.95,1477597.0,11.8769,11.9228,11.8677,11.9044,1477597.0
2017-07-25 09:30:00,13.35,14.28,13.31,14.08,7234810.0,12.2722,13.1271,12.2354,12.9432,7234810.0
2017-07-25 09:40:00,14.08,14.17,14.01,14.03,3903204.0,12.9432,13.0259,12.8789,12.8973,3903204.0
2017-07-25 09:50:00,14.04,14.31,14.03,14.2,4383285.0,12.9064,13.1546,12.8973,13.0535,4383285.0
2017-07-25 10:00:00,14.2,14.34,14.11,14.33,2470276.0,13.0535,13.1822,12.9708,13.173,2470276.0
2017-07-25 10:10:00,14.33,14.57,14.26,14.53,3694118.0,13.173,13.3937,13.1087,13.3569,3694118.0
2017-07-25 10:20:00,14.53,14.7,14.52,14.57,3169965.0,13.3569,13.5132,13.3477,13.3937,3169965.0
2017-07-25 10:30:00,14.56,14.59,14.47,14.54,2829663.0,13.3845,13.412,13.3017,13.3661,2829663.0
2017-07-25 10:40:00,14.54,14.7,14.51,14.67,2227088.0,13.3661,13.5132,13.3385,13.4856,2227088.0
2017-07-25 10:50:00,14.67,14.68,14.55,14.59,1562611.0,13.4856,13.4948,13.3753,13.412,1562611.0
2017-07-25 11:00:00,14.59,14.64,14.46,14.46,1768632.0,13.412,13.458,13.2925,13.2925,1768632.0
2017-07-25 11:10:00,14.46,14.53,14.42,14.51,1787780.0,13.2925,13.3569,13.2558,13.3385,1787780.0
2017-07-25 11:20:00,14.51,14.57,14.4,14.43,1464088.0,13.3385,13.3937,13.2374,13.265,1464088.0
2017-07-25 11:30:00,14.43,14.56,14.42,14.54,2076773.0,13.265,13.3845,13.2558,13.3661,2076773.0
2017-07-25 11:40:00,14.54,14.7,14.52,14.69,2151613.0,13.3661,13.5132,13.3477,13.504,2151613.0
2017-07-25 11:50:00,14.7,14.77,14.64,14.77,1861375.0,13.5132,13.5775,13.458,13.5775,1861375.0
2017-07-25 12:00:00,14.77,14.85,14.74,14.85,1479045.0,13.5775,13.651,13.5499,13.651,1479045.0
2017-07-25 12:10:00,14.85,14.96,14.76,14.76,1889832.0,13.651,13.7522,13.5683,13.5683,1889832.0
2017-07-25 12:20:00,14.75,14.9,14.74,14.9,1225064.0,13.5591,13.697,13.5499,13.697,1225064.0
2017-07-25 12:30:00,14.9,14.9,14.85,14.88,966290.0,13.697,13.697,13.651,13.6786,966290.0
2017-07-25 12:40:00,14.88,14.95,14.85,14.86,2107332.0,13.6786,13.743,13.651,13.6602,2107332.0
2017-07-25 12:50:00,14.86,14.89,14.78,14.81,1074645.0,13.6602,13.6878,13.5867,13.6143,1074645.0
2017-07-25 13:00:00,14.81,14.89,14.81,14.87,924853.0,13.6143,13.6878,13.6143,13.6694,924853.0
2017-07-25 13:10:00,14.88,14.95,14.87,14.9,816499.0,13.6786,13.743,13.6694,13.697,816499.0
2017-07-25 13:20:00,14.91,14.92,14.75,14.8,908798.0,13.7062,13.7154,13.5591,13.6051,908798.0
2017-07-25 13:30:00,14.81,14.9,14.8,14.87,561779.0,13.6143,13.697,13.6051,13.6694,561779.0
2017-07-25 13:40:00,14.87,14.99,14.86,14.97,1001927.0,13.6694,13.7797,13.6602,13.7614,1001927.0
2017-07-25 13:50:00,14.96,14.97,14.91,14.95,803716.0,13.7522,13.7614,13.7062,13.743,803716.0
2017-07-25 14:00:00,14.96,14.99,14.92,14.95,791560.0,13.7522,13.7797,13.7154,13.743,791560.0
2017-07-25 14:10:00,14.95,14.95,14.86,14.9,822697.0,13.743,13.743,13.6602,13.697,822697.0
2017-07-25 14:20:00,14.9,14.92,14.81,14.82,716468.0,13.697,13.7154,13.6143,13.6235,716468.0
2017-07-25 14:30:00,14.82,14.86,14.81,14.83,546566.0,13.6235,13.6602,13.6143,13.6327,546566.0
2017-07-25 14:40:00,14.83,14.85,14.79,14.82,759954.0,13.6327,13.651,13.5959,13.6235,759954.0
2017-07-25 14:50:00,14.83,14.89,14.78,14.89,865476.0,13.6327,13.6878,13.5867,13.6878,865476.0
2017-07-25 15:00:00,14.89,14.93,14.88,14.9,774135.0,13.6878,13.7246,13.6786,13.697,774135.0
2017-07-25 15:10:00,14.9,14.9,14.81,14.82,958716.0,13.697,13.697,13.6143,13.6235,958716.0
2017-07-25 15:20:00,14.82,14.82,14.74,14.76,1209451.0,13.6235,13.6235,13.5499,13.5683,1209451.0
2017-07-25 15:30:00,14.76,14.85,14.75,14.81,1202911.0,13.5683,13.651,13.5591,13.6143,1202911.0
2017-07-25 15:40:00,14.81,14.87,14.8,14.86,1420749.0,13.6143,13.6694,13.6051,13.6602,1420749.0
2017-07-25 15:50:00,14.86,14.93,14.85,14.87,3737432.0,13.6602,13.7246,13.651,13.6694,3737432.0
2017-07-26 09:30:00,14.69,14.83,14.41,14.56,4036258.0,13.504,13.6327,13.2466,13.3845,4036258.0
2017-07-26 09:40:00,14.56,14.63,14.5,14.58,2119648.0,13.3845,13.4488,13.3293,13.4028,2119648.0
2017-07-26 09:50:00,14.58,14.62,14.5,14.61,926387.0,13.4028,13.4396,13.3293,13.4304,926387.0
2017-07-26 10:00:00,14.61,14.69,14.55,14.65,935555.0,13.4304,13.504,13.3753,13.4672,935555.0
2017-07-26 10:10:00,14.65,14.72,14.64,14.7,886279.0,13.4672,13.5315,13.458,13.5132,886279.0
2017-07-26 10:20:00,14.7,14.77,14.69,14.76,768152.0,13.5132,13.5775,13.504,13.5683,768152.0
2017-07-26 10:30:00,14.76,14.85,14.72,14.84,903716.0,13.5683,13.651,13.5315,13.6419,903716.0
2017-07-26 10:40:00,14.84,14.86,14.82,14.86,896478.0,13.6419,13.6602,13.6235,13.6602,896478.0
2017-07-26 10:50:00,14.86,14.88,14.77,14.84,1345186.0,13.6602,13.6786,13.5775,13.6419,1345186.0
2017-07-26 11:00:00,14.84,14.88,14.82,14.86,523902.0,13.6419,13.6786,13.6235,13.6602,523902.0
2017-07-26 11:10:00,14.87,14.92,14.85,14.92,654131.0,13.6694,13.7154,13.651,13.7154,654131.0
2017-07-26 11:20:00,14.92,15.02,14.91,15.01,2343821.0,13.7154,13.8073,13.7062,13.7981,2343821.0
2017-07-26 11:30:00,15.01,15.23,14.99,15.21,2309370.0,13.7981,14.0004,13.7797,13.982,2309370.0
2017-07-26 11:40:00,15.22,15.22,15.12,15.12,1855849.0,13.9912,13.9912,13.8992,13.8992,1855849.0
2017-07-26 11:50:00,15.13,15.14,15.05,15.07,633597.0,13.9084,13.9176,13.8349,13.8533,633597.0
2017-07-26 12:00:00,15.07,15.17,15.05,15.1,560710.0,13.8533,13.9452,13.8349,13.8809,560710.0
2017-07-26 12:10:00,15.11,15.11,15.04,15.08,331205.0,13.8901,13.8901,13.8257,13.8625,331205.0
2017-07-26 12:20:00,15.08,15.14,15.06,15.11,430058.0,13.8625,13.9176,13.8441,13.8901,430058.0
2017-07-26 12:30:00,15.11,15.13,15.04,15.07,369453.0,13.8901,13.9084,13.8257,13.8533,369453.0
2017-07-26 12:40:00,15.07,15.1,15.06,15.07,319909.0,13.8533,13.8809,13.8441,13.8533,319909.0
2017-07-26 12:50:00,15.07,15.08,15.04,15.04,351808.0,13.8533,13.8625,13.8257,13.8257,351808.0
2017-07-26 13:00:00,15.04,15.05,15.01,15.05,402462.0,13.8257,13.8349,13.7981,13.8349,402462.0
2017-07-26 13:10:00,15.04,15.07,15.04,15.06,255654.0,13.8257,13.8533,13.8257,13.8441,255654.0
2017-07-26 13:20:00,15.07,15.09,15.04,15.04,541786.0,13.8533,13.8717,13.8257,13.8257,541786.0
2017-07-26 13:30:00,15.04,15.05,15.03,15.04,296005.0,13.8257,13.8349,13.8165,13.8257,296005.0
2017-07-26 13:40:00,15.04,15.15,15.04,15.13,522663.0,13.8257,13.9268,13.8257,13.9084,522663.0
2017-07-26 13:50:00,15.13,15.16,15.1,15.16,371224.0,13.9084,13.936,13.8809,13.936,371224.0
2017-07-26 14:00:00,15.16,15.2,15.15,15.19,388681.0,13.936,13.9728,13.9268,13.9636,388681.0
2017-07-26 14:10:00,15.2,15.22,15.15,15.21,701828.0,13.9728,13.9912,13.9268,13.982,701828.0
2017-07-26 14:20:00,15.21,15.27,15.17,15.26,879077.0,13.982,14.0371,13.9452,14.0279,879077.0
2017-07-26 14:30:00,15.26,15.26,15.18,15.18,411304.0,14.0279,14.0279,13.9544,13.9544,411304.0
2017-07-26 14:40:00,15.18,15.23,15.16,15.2,460432.0,13.9544,14.0004,13.936,13.9728,460432.0
2017-07-26 14:50:00,15.2,15.2,15.17,15.18,297257.0,13.9728,13.9728,13.9452,13.9544,297257.0
2017-07-26 15:00:00,15.19,15.19,15.14,15.19,481072.0,13.9636,13.9636,13.9176,13.9636,481072.0
2017-07-26 15:10:00,15.19,15.19,15.1,15.11,475119.0,13.9636,13.9636,13.8809,13.8901,475119.0
2017-07-26 15:20:00,15.11,15.11,15.04,15.06,606902.0,13.8901,13.8901,13.8257,13.8441,606902.0
2017-07-26 15:30:00,15.07,15.08,15.04,15.06,645604.0,13.8533,13.8625,13.8257,13.8441,645604.0
2017-07-26 15:40:00,15.07,15.14,15.05,15.08,1257566.0,13.8533,13.9176,13.8349,13.8625,1257566.0
2017-07-26 15:50:00,15.07,15.09,15.04,15.06,2008776.0,13.8533,13.8717,13.8257,13.8441,2008776.0
2017-07-27 09:30:00,15.06,15.1,14.87,14.98,1805554.0,13.8441,13.8809,13.6694,13.7705,1805554.0
2017-07-27 09:40:00,14.99,15.06,14.91,15.03,1152563.0,13.7797,13.8441,13.7062,13.8165,1152563.0
2017-07-27 09:50:00,15.03,15.03,14.87,14.89,1255996.0,13.8165,13.8165,13.6694,13.6878,1255996.0
2017-07-27 10:00:00,14.89,14.97,14.87,14.93,806454.0,13.6878,13.7614,13.6694,13.7246,806454.0
2017-07-27 10:10:00,14.93,14.96,14.87,14.89,788166.0,13.7246,13.7522,13.6694,13.6878,788166.0
2017-07-27 10:20:00,14.9,15.02,14.87,14.94,759626.0,13.697,13.8073,13.6694,13.7338,759626.0
2017-07-27 10:30:00,14.94,14.96,14.91,14.96,515080.0,13.7338,13.7522,13.7062,13.7522,515080.0
2017-07-27 10:40:00,14.95,14.96,14.89,14.89,947704.0,13.743,13.7522,13.6878,13.6878,947704.0
2017-07-27 10:50:00,14.89,14.91,14.84,14.9,823046.0,13.6878,13.7062,13.6419,13.697,823046.0
2017-07-27 11:00:00,14.89,15.0,14.89,15.0,746635.0,13.6878,13.7889,13.6878,13.7889,746635.0
2017-07-27 11:10:00,15.0,15.05,14.98,14.99,509317.0,13.7889,13.8349,13.7705,13.7797,509317.0
2017-07-27 11:20:00,15.0,15.0,14.9,14.98,1137995.0,13.7889,13.7889,13.697,13.7705,1137995.0
2017-07-27 11:30:00,14.96,15.0,14.93,14.96,343901.0,13.7522,13.7889,13.7246,13.7522,343901.0
2017-07-27 11:40:00,14.96,14.97,14.9,14.95,480783.0,13.7522,13.7614,13.697,13.743,480783.0
2017-07-27 11:50:00,14.95,14.97,14.92,14.94,468668.0,13.743,13.7614,13.7154,13.7338,468668.0
2017-07-27 12:00:00,14.94,14.96,14.93,14.94,460993.0,13.7338,13.7522,13.7246,13.7338,460993.0
2017-07-27 12:10:00,14.95,14.96,14.93,14.95,329050.0,13.743,13.7522,13.7246,13.743,329050.0
2017-07-27 12:20:00,14.95,14.97,14.93,14.95,338383.0,13.743,13.7614,13.7246,13.743,338383.0
2017-07-27 12:30:00,14.95,14.96,14.9,14.9,458868.0,13.743,13.7522,13.697,13.697,458868.0
2017-07-27 12:40:00,14.91,14.91,14.82,14.87,744949.0,13.7062,13.7062,13.6235,13.6694,744949.0
2017-07-27 12:50:00,14.88,14.88,14.76,14.77,632916.0,13.6786,13.6786,13.5683,13.5775,632916.0
2017-07-27 13:00:00,14.76,14.85,14.74,14.81,770621.0,13.5683,13.651,13.5499,13.6143,770621.0
2017-07-27 13:10:00,14.82,14.82,14.76,14.76,433166.0,13.6235,13.6235,13.5683,13.5683,433166.0
2017-07-27 13:20:00,14.76,14.76,14.59,14.63,1229050.0,13.5683,13.5683,13.412,13.4488,1229050.0
2017-07-27 13:30:00,14.64,14.66,14.52,14.53,686174.0,13.458,13.4764,13.3477,13.3569,686174.0
2017-07-27 13:40:00,14.53,14.7,14.45,14.68,1478654.0,13.3569,13.5132,13.2833,13.4948,1478654.0
2017-07-27 13:50:00,14.68,14.72,14.66,14.66,389587.0,13.4948,13.5315,13.4764,13.4764,389587.0
2017-07-27 14:00:00,14.67,14.69,14.61,14.65,628531.0,13.4856,13.504,13.4304,13.4672,628531.0
2017-07-27 14:10:00,14.65,14.68,14.64,14.68,496725.0,13.4672,13.4948,13.458,13.4948,496725.0
2017-07-27 14:20:00,14.68,14.68,14.63,14.65,336118.0,13.4948,13.4948,13.4488,13.4672,336118.0
2017-07-27 14:30:00,14.65,14.71,14.64,14.69,481551.0,13.4672,13.5223,13.458,13.504,481551.0
2017-07-27 14:40:00,14.7,14.7,14.59,14.59,639116.0,13.5132,13.5132,13.412,13.412,639116.0
2017-07-27 14:50:00,14.6,14.6,14.5,14.51,944683.0,13.4212,13.4212,13.3293,13.3385,944683.0
2017-07-27 15:00:00,14.52,14.53,14.48,14.49,1004634.0,13.3477,13.3569,13.3109,13.3201,1004634.0
2017-07-27 15:10:00,14.49,14.51,14.47,14.5,788769.0,13.3201,13.3385,13.3017,13.3293,788769.0
2017-07-27 15:20:00,14.51,14.52,14.48,14.49,1020889.0,13.3385,13.3477,13.3109,13.3201,1020889.0
2017-07-27 15:30:00,14.5,14.51,14.48,14.5,808093.0,13.3293,13.3385,13.3109,13.3293,808093.0
2017-07-27 15:40:00,14.5,14.5,14.47,14.5,675137.0,13.3293,13.3293,13.3017,13.3293,675137.0
2017-07-27 15:50:00,14.5,14.53,14.47,14.49,2311203.0,13.3293,13.3569,13.3017,13.3201,2311203.0
2017-07-28 09:30:00,14.5,14.7,14.45,14.69,1100261.0,13.3293,13.5132,13.2833,13.504,1100261.0
2017-07-28 09:40:00,14.68,14.74,14.58,14.69,774777.0,13.4948,13.5499,13.4028,13.504,774777.0
2017-07-28 09:50:00,14.68,14.7,14.6,14.69,486700.0,13.4948,13.5132,13.4212,13.504,486700.0
2017-07-28 10:00:00,14.69,14.69,14.58,14.65,542371.0,13.504,13.504,13.4028,13.4672,542371.0
2017-07-28 10:10:00,14.64,14.67,14.61,14.61,451215.0,13.458,13.4856,13.4304,13.4304,451215.0
2017-07-28 10:20:00,14.61,14.68,14.6,14.66,388648.0,13.4304,13.4948,13.4212,13.4764,388648.0
2017-07-28 10:30:00,14.66,14.77,14.65,14.69,573210.0,13.4764,13.5775,13.4672,13.504,573210.0
2017-07-28 10:40:00,14.69,14.75,14.68,14.71,334651.0,13.504,13.5591,13.4948,13.5223,334651.0
2017-07-28 10:50:00,14.7,14.77,14.67,14.77,400622.0,13.5132,13.5775,13.4856,13.5775,400622.0
2017-07-28 11:00:00,14.77,14.8,14.71,14.75,496913.0,13.5775,13.6051,13.5223,13.5591,496913.0
2017-07-28 11:10:00,14.74,14.78,14.73,14.76,428989.0,13.5499,13.5867,13.5407,13.5683,428989.0
2017-07-28 11:20:00,14.76,14.76,14.73,14.74,283773.0,13.5683,13.5683,13.5407,13.5499,283773.0
2017-07-28 11:30:00,14.74,14.75,14.7,14.71,228117.0,13.5499,13.5591,13.5132,13.5223,228117.0
2017-07-28 11:40:00,14.71,14.76,14.71,14.75,273405.0,13.5223,13.5683,13.5223,13.5591,273405.0
2017-07-28 11:50:00,14.75,14.76,14.7,14.75,235022.0,13.5591,13.5683,13.5132,13.5591,235022.0
2017-07-28 12:00:00,14.75,14.75,14.63,14.64,291766.0,13.5591,13.5591,13.4488,13.458,291766.0
2017-07-28 12:10:00,14.64,14.67,14.62,14.63,330823.0,13.458,13.4856,13.4396,13.4488,330823.0
2017-07-28 12:20:00,14.64,14.64,14.59,14.61,359703.0,13.458,13.458,13.412,13.4304,359703.0
2017-07-28 12:30:00,14.61,14.65,14.6,14.65,240369.0,13.4304,13.4672,13.4212,13.4672,240369.0
2017-07-28 12:40:00,14.65,14.65,14.58,14.6,322871.0,13.4672,13.4672,13.4028,13.4212,322871.0
2017-07-28 12:50:00,14.61,14.61,14.56,14.57,206605.0,13.4304,13.4304,13.3845,13.3937,206605.0
2017-07-28 13:00:00,14.58,14.61,14.56,14.6,254816.0,13.4028,13.4304,13.3845,13.4212,254816.0
2017-07-28 13:10:00,14.6,14.6,14.57,14.57,144096.0,13.4212,13.4212,13.3937,13.3937,144096.0
2017-07-28 13:20:00,14.57,14.58,14.48,14.53,506645.0,13.3937,13.4028,13.3109,13.3569,506645.0
2017-07-28 13:30:00,14.53,14.58,14.52,14.57,245842.0,13.3569,13.4028,13.3477,13.3937,245842.0
2017-07-28 13:40:00,14.56,14.59,14.55,14.56,213853.0,13.3845,13.412,13.3753,13.3845,213853.0
2017-07-28 13:50:00,14.56,14.57,14.51,14.52,238545.0,13.3845,13.3937,13.3385,13.3477,238545.0
2017-07-28 14:00:00,14.52,14.54,14.51,14.54,198755.0,13.3477,13.3661,13.3385,13.3661,198755.0
2017-07-28 14:10:00,14.54,14.55,14.5,14.5,191838.0,13.3661,13.3753,13.3293,13.3293,191838.0
2017-07-28 14:20:00,14.51,14.55,14.48,14.55,501398.0,13.3385,13.3753,13.3109,13.3753,501398.0
2017-07-28 14:30:00,14.54,14.56,14.53,14.54,359840.0,13.3661,13.3845,13.3569,13.3661,359840.0
2017-07-28 14:40:00,14.54,14.58,14.53,14.56,259045.0,13.3661,13.4028,13.3569,13.3845,259045.0
2017-07-28 14:50:00,14.57,14.63,14.56,14.61,276553.0,13.3937,13.4488,13.3845,13.4304,276553.0
2017-07-28 15:00:00,14.6,14.62,14.59,14.6,293785.0,13.4212,13.4396,13.412,13.4212,293785.0
2017-07-28 15:10:00,14.6,14.61,14.55,14.59,402105.0,13.4212,13.4304,13.3753,13.412,402105.0
2017-07-28 15:20:00,14.59,14.61,14.57,14.61,258949.0,13.412,13.4304,13.3937,13.4304,258949.0
2017-07-28 15:30:00,14.61,14.62,14.6,14.62,362970.0,13.4304,13.4396,13.4212,13.4396,362970.0
2017-07-28 15:40:00,14.61,14.65,14.6,14.62,716769.0,13.4304,13.4672,13.4212,13.4396,716769.0
2017-07-28 15:50:00,14.62,14.63,14.57,14.6,1431762.0,13.4396,13.4488,13.3937,13.4212,1431762.0
2017-07-31 09:30:00,14.8,14.9,14.75,14.79,1613098.0,13.6051,13.697,13.5591,13.5959,1613098.0
2017-07-31 09:40:00,14.79,14.81,14.67,14.74,542181.0,13.5959,13.6143,13.4856,13.5499,542181.0
2017-07-31 09:50:00,14.74,14.78,14.58,14.58,595031.0,13.5499,13.5867,13.4028,13.4028,595031.0
2017-07-31 10:00:00,14.59,14.67,14.57,14.65,686086.0,13.412,13.4856,13.3937,13.4672,686086.0
2017-07-31 10:10:00,14.65,14.71,14.65,14.68,662523.0,13.4672,13.5223,13.4672,13.4948,662523.0
2017-07-31 10:20:00,14.69,14.7,14.64,14.66,539402.0,13.504,13.5132,13.458,13.4764,539402.0
2017-07-31 10:30:00,14.66,14.66,14.6,14.62,238752.0,13.4764,13.4764,13.4212,13.4396,238752.0
2017-07-31 10:40:00,14.62,14.65,14.6,14.63,200165.0,13.4396,13.4672,13.4212,13.4488,200165.0
2017-07-31 10:50:00,14.63,14.64,14.55,14.62,417422.0,13.4488,13.458,13.3753,13.4396,417422.0
2017-07-31 11:00:00,14.62,14.63,14.56,14.59,250299.0,13.4396,13.4488,13.3845,13.412,250299.0
2017-07-31 11:10:00,14.59,14.67,14.58,14.65,397514.0,13.412,13.4856,13.4028,13.4672,397514.0
2017-07-31 11:20:00,14.65,14.66,14.62,14.66,220515.0,13.4672,13.4764,13.4396,13.4764,220515.0
2017-07-31 11:30:00,14.65,14.68,14.64,14.68,213327.0,13.4672,13.4948,13.458,13.4948,213327.0
2017-07-31 11:40:00,14.68,14.7,14.67,14.69,227849.0,13.4948,13.5132,13.4856,13.504,227849.0
2017-07-31 11:50:00,14.69,14.7,14.66,14.67,250003.0,13.504,13.5132,13.4764,13.4856,250003.0
2017-07-31 12:00:00,14.67,14.67,14.62,14.64,154169.0,13.4856,13.4856,13.4396,13.458,154169.0
2017-07-31 12:10:00,14.64,14.66,14.63,14.65,94328.0,13.458,13.4764,13.4488,13.4672,94328.0
2017-07-31 12:20:00,14.65,14.66,14.64,14.66,87776.0,13.4672,13.4764,13.458,13.4764,87776.0
2017-07-31 12:30:00,14.66,14.66,14.63,14.64,156129.0,13.4764,13.4764,13.4488,13.458,156129.0
2017-07-31 12:40:00,14.64,14.66,14.63,14.64,129585.0,13.458,13.4764,13.4488,13.458,129585.0
2017-07-31 12:50:00,14.64,14.67,14.63,14.66,167673.0,13.458,13.4856,13.4488,13.4764,167673.0
2017-07-31 13:00:00,14.65,14.66,14.61,14.62,155459.0,13.4672,13.4764,13.4304,13.4396,155459.0
2017-07-31 13:10:00,14.62,14.63,14.57,14.58,213516.0,13.4396,13.4488,13.3937,13.4028,213516.0
2017-07-31 13:20:00,14.57,14.62,14.54,14.62,240882.0,13.3937,13.4396,13.3661,13.4396,240882.0
2017-07-31 13:30:00,14.61,14.63,14.59,14.62,209120.0,13.4304,13.4488,13.412,13.4396,209120.0
2017-07-31 13:40:00,14.62,14.64,14.61,14.64,126339.0,13.4396,13.458,13.4304,13.458,126339.0
2017-07-31 13:50:00,14.64,14.64,14.61,14.61,193140.0,13.458,13.458,13.4304,13.4304,193140.0
2017-07-31 14:00:00,14.61,14.65,14.61,14.64,313742.0,13.4304,13.4672,13.4304,13.458,313742.0
2017-07-31 14:10:00,14.64,14.65,14.61,14.63,153269.0,13.458,13.4672,13.4304,13.4488,153269.0
2017-07-31 14:20:00,14.63,14.65,14.61,14.65,253630.0,13.4488,13.4672,13.4304,13.4672,253630.0
2017-07-31 14:30:00,14.65,14.66,14.59,14.59,203928.0,13.4672,13.4764,13.412,13.412,203928.0
2017-07-31 14:40:00,14.59,14.62,14.57,14.62,489743.0,13.412,13.4396,13.3937,13.4396,489743.0
2017-07-31 14:50:00,14.62,14.64,14.61,14.61,152086.0,13.4396,13.458,13.4304,13.4304,152086.0
2017-07-31 15:00:00,14.62,14.63,14.59,14.61,354211.0,13.4396,13.4488,13.412,13.4304,354211.0
2017-07-31 15:10:00,14.61,14.62,14.59,14.61,228716.0,13.4304,13.4396,13.412,13.4304,228716.0
2017-07-31 15:20:00,14.61,14.61,14.58,14.6,260346.0,13.4304,13.4304,13.4028,13.4212,260346.0
2017-07-31 15:30:00,14.6,14.61,14.57,14.59,337313.0,13.4212,13.4304,13.3937,13.412,337313.0
2017-07-31 15:40:00,14.59,14.62,14.56,14.58,633530.0,13.412,13.4396,13.3845,13.4028,633530.0
2017-07-31 15:50:00,14.58,14.65,14.57,14.61,2155338.0,13.4028,13.4672,13.3937,13.4304,2155338.0
2017-08-01 09:30:00,14.6,14.69,14.56,14.6,1358600.0,13.4212,13.504,13.3845,13.4212,1358600.0
2017-08-01 09:40:00,14.6,14.6,14.48,14.49,601114.0,13.4212,13.4212,13.3109,13.3201,601114.0
2017-08-01 09:50:00,14.49,14.51,14.43,14.48,455488.0,13.3201,13.3385,13.265,13.3109,455488.0
2017-08-01 10:00:00,14.48,14.51,14.45,14.5,1084376.0,13.3109,13.3385,13.2833,13.3293,1084376.0
2017-08-01 10:10:00,14.49,14.55,14.47,14.51,389889.0,13.3201,13.3753,13.3017,13.3385,389889.0
2017-08-01 10:20:00,14.51,14.52,14.46,14.49,395708.0,13.3385,13.3477,13.2925,13.3201,395708.0
2017-08-01 10:30:00,14.5,14.51,14.47,14.47,403246.0,13.3293,13.3385,13.3017,13.3017,403246.0
2017-08-01 10:40:00,14.47,14.51,14.42,14.5,364739.0,13.3017,13.3385,13.2558,13.3293,364739.0
2017-08-01 10:50:00,14.49,14.51,14.47,14.5,237538.0,13.3201,13.3385,13.3017,13.3293,237538.0
2017-08-01 11:00:00,14.5,14.51,14.48,14.5,541576.0,13.3293,13.3385,13.3109,13.3293,541576.0
2017-08-01 11:10:00,14.5,14.5,14.44,14.47,240351.0,13.3293,13.3293,13.2741,13.3017,240351.0
2017-08-01 11:20:00,14.46,14.47,14.34,14.35,744512.0,13.2925,13.3017,13.1822,13.1914,744512.0
2017-08-01 11:30:00,14.34,14.35,14.25,14.26,1054578.0,13.1822,13.1914,13.0995,13.1087,1054578.0
2017-08-01 11:40:00,14.26,14.29,14.22,14.27,334505.0,13.1087,13.1363,13.0719,13.1179,334505.0
2017-08-01 11:50:00,14.27,14.32,14.25,14.29,1076975.0,13.1179,13.1638,13.0995,13.1363,1076975.0
2017-08-01 12:00:00,14.3,14.35,14.29,14.34,425975.0,13.1455,13.1914,13.1363,13.1822,425975.0
2017-08-01 12:10:00,14.35,14.4,14.34,14.38,339762.0,13.1914,13.2374,13.1822,13.219,339762.0
2017-08-01 12:20:00,14.38,14.41,14.36,14.38,223144.0,13.219,13.2466,13.2006,13.219,223144.0
2017-08-01 12:30:00,14.39,14.41,14.36,14.39,397358.0,13.2282,13.2466,13.2006,13.2282,397358.0
2017-08-01 12:40:00,14.39,14.44,14.38,14.44,224814.0,13.2282,13.2741,13.219,13.2741,224814.0
2017-08-01 12:50:00,14.44,14.48,14.43,14.48,213987.0,13.2741,13.3109,13.265,13.3109,213987.0
2017-08-01 13:00:00,14.48,14.51,14.47,14.49,303902.0,13.3109,13.3385,13.3017,13.3201,303902.0
2017-08-01 13:10:00,14.5,14.51,14.49,14.5,297806.0,13.3293,13.3385,13.3201,13.3293,297806.0
2017-08-01 13:20:00,14.5,14.51,14.49,14.5,172840.0,13.3293,13.3385,13.3201,13.3293,172840.0
2017-08-01 13:30:00,14.5,14.51,14.47,14.5,241744.0,13.3293,13.3385,13.3017,13.3293,241744.0
2017-08-01 13:40:00,14.5,14.54,14.49,14.54,212374.0,13.3293,13.3661,13.3201,13.3661,212374.0
2017-08-01 13:50:00,14.54,14.55,14.5,14.51,309800.0,13.3661,13.3753,13.3293,13.3385,309800.0
2017-08-01 14:00:00,14.51,14.52,14.49,14.52,218209.0,13.3385,13.3477,13.3201,13.3477,218209.0
2017-08-01 14:10:00,14.51,14.52,14.49,14.51,161952.0,13.3385,13.3477,13.3201,13.3385,161952.0
2017-08-01 14:20:00,14.51,14.53,14.5,14.52,246610.0,13.3385,13.3569,13.3293,13.3477,246610.0
2017-08-01 14:30:00,14.52,14.53,14.49,14.52,392460.0,13.3477,13.3569,13.3201,13.3477,392460.0
2017-08-01 14:40:00,14.52,14.55,14.51,14.54,161504.0,13.3477,13.3753,13.3385,13.3661,161504.0
2017-08-01 14:50:00,14.54,14.55,14.51,14.54,323253.0,13.3661,13.3753,13.3385,13.3661,323253.0
2017-08-01 15:00:00,14.53,14.54,14.51,14.53,285046.0,13.3569,13.3661,13.3385,13.3569,285046.0
2017-08-01 15:10:00,14.53,14.53,14.49,14.5,333501.0,13.3569,13.3569,13.3201,13.3293,333501.0
2017-08-01 15:20:00,14.5,14.51,14.49,14.51,156556.0,13.3293,13.3385,13.3201,13.3385,156556.0
2017-08-01 15:30:00,14.51,14.53,14.49,14.5,529341.0,13.3385,13.3569,13.3201,13.3293,529341.0
2017-08-01 15:40:00,14.5,14.53,14.49,14.53,394642.0,13.3293,13.3569,13.3201,13.3569,394642.0
2017-08-01 15:50:00,14.53,14.53,14.48,14.49,1440641.0,13.3569,13.3569,13.3109,13.3201,1440641.0
2017-08-02 09:30:00,14.14,14.25,14.06,14.23,1446366.0,12.9984,13.0995,12.9248,13.0811,1446366.0
2017-08-02 09:40:00,14.23,14.23,14.14,14.21,792058.0,13.0811,13.0811,12.9984,13.0627,792058.0
2017-08-02 09:50:00,14.21,14.29,14.19,14.28,711901.0,13.0627,13.1363,13.0443,13.1271,711901.0
2017-08-02 10:00:00,14.29,14.33,14.14,14.29,510526.0,13.1363,13.173,12.9984,13.1363,510526.0
2017-08-02 10:10:00,14.29,14.3,14.19,14.23,406421.0,13.1363,13.1455,13.0443,13.0811,406421.0
2017-08-02 10:20:00,14.23,14.23,14.11,14.17,600685.0,13.0811,13.0811,12.9708,13.0259,600685.0
2017-08-02 10:30:00,14.18,14.19,14.12,14.18,350995.0,13.0351,13.0443,12.98,13.0351,350995.0
2017-08-02 10:40:00,14.18,14.18,14.07,14.11,524643.0,13.0351,13.0351,12.934,12.9708,524643.0
2017-08-02 10:50:00,14.12,14.15,14.11,14.14,280525.0,12.98,13.0076,12.9708,12.9984,280525.0
2017-08-02 11:00:00,14.14,14.25,14.13,14.24,443223.0,12.9984,13.0995,12.9892,13.0903,443223.0
2017-08-02 11:10:00,14.24,14.25,14.2,14.22,375135.0,13.0903,13.0995,13.0535,13.0719,375135.0
2017-08-02 11:20:00,14.23,14.27,14.22,14.25,328026.0,13.0811,13.1179,13.0719,13.0995,328026.0
2017-08-02 11:30:00,14.25,14.31,14.23,14.31,390129.0,13.0995,13.1546,13.0811,13.1546,390129.0
2017-08-02 11:40:00,14.31,14.42,14.28,14.4,700772.0,13.1546,13.2558,13.1271,13.2374,700772.0
2017-08-02 11:50:00,14.39,14.41,14.37,14.39,311864.0,13.2282,13.2466,13.2098,13.2282,311864.0
2017-08-02 12:00:00,14.39,14.42,14.36,14.39,308765.0,13.2282,13.2558,13.2006,13.2282,308765.0
2017-08-02 12:10:00,14.4,14.4,14.32,14.32,161616.0,13.2374,13.2374,13.1638,13.1638,161616.0
2017-08-02 12:20:00,14.32,14.35,14.29,14.33,251185.0,13.1638,13.1914,13.1363,13.173,251185.0
2017-08-02 12:30:00,14.33,14.35,14.31,14.31,242691.0,13.173,13.1914,13.1546,13.1546,242691.0
2017-08-02 12:40:00,14.32,14.38,14.3,14.36,246422.0,13.1638,13.219,13.1455,13.2006,246422.0
2017-08-02 12:50:00,14.36,14.39,14.35,14.38,92483.0,13.2006,13.2282,13.1914,13.219,92483.0
2017-08-02 13:00:00,14.38,14.48,14.38,14.46,340228.0,13.219,13.3109,13.219,13.2925,340228.0
2017-08-02 13:10:00,14.46,14.47,14.43,14.46,476428.0,13.2925,13.3017,13.265,13.2925,476428.0
2017-08-02 13:20:00,14.46,14.48,14.44,14.45,191624.0,13.2925,13.3109,13.2741,13.2833,191624.0
2017-08-02 13:30:00,14.46,14.48,14.44,14.46,142505.0,13.2925,13.3109,13.2741,13.2925,142505.0
2017-08-02 13:40:00,14.46,14.49,14.44,14.45,352419.0,13.2925,13.3201,13.2741,13.2833,352419.0
2017-08-02 13:50:00,14.45,14.49,14.45,14.49,218802.0,13.2833,13.3201,13.2833,13.3201,218802.0
2017-08-02 14:00:00,14.49,14.5,14.47,14.49,421233.0,13.3201,13.3293,13.3017,13.3201,421233.0
2017-08-02 14:10:00,14.5,14.5,14.46,14.47,218900.0,13.3293,13.3293,13.2925,13.3017,218900.0
2017-08-02 14:20:00,14.46,14.48,14.44,14.46,171553.0,13.2925,13.3109,13.2741,13.2925,171553.0
2017-08-02 14:30:00,14.46,14.49,14.43,14.47,254345.0,13.2925,13.3201,13.265,13.3017,254345.0
2017-08-02 14:40:00,14.47,14.48,14.46,14.46,104823.0,13.3017,13.3109,13.2925,13.2925,104823.0
2017-08-02 14:50:00,14.46,14.47,14.46,14.46,119883.0,13.2925,13.3017,13.2925,13.2925,119883.0
2017-08-02 15:00:00,14.46,14.47,14.4,14.41,299852.0,13.2925,13.3017,13.2374,13.2466,299852.0
2017-08-02 15:10:00,14.41,14.43,14.39,14.41,346815.0,13.2466,13.265,13.2282,13.2466,346815.0
2017-08-02 15:20:00,14.41,14.42,14.39,14.4,234370.0,13.2466,13.2558,13.2282,13.2374,234370.0
2017-08-02 15:30:00,14.39,14.4,14.36,14.38,486359.0,13.2282,13.2374,13.2006,13.219,486359.0
2017-08-02 15:40:00,14.38,14.41,14.37,14.39,700485.0,13.219,13.2466,13.2098,13.2282,700485.0
2017-08-02 15:50:00,14.39,14.4,14.36,14.38,1780451.0,13.2282,13.2374,13.2006,13.219,1780451.0
2017-08-03 09:30:00,14.34,14.34,14.17,14.24,1174472.0,13.1822,13.1822,13.0259,13.0903,1174472.0
2017-08-03 09:40:00,14.24,14.26,14.17,14.23,701071.0,13.0903,13.1087,13.0259,13.0811,701071.0
2017-08-03 09:50:00,14.24,14.36,14.22,14.27,708868.0,13.0903,13.2006,13.0719,13.1179,708868.0
2017-08-03 10:00:00,14.27,14.4,14.26,14.4,482557.0,13.1179,13.2374,13.1087,13.2374,482557.0
2017-08-03 10:10:00,14.4,14.42,14.33,14.4,477541.0,13.2374,13.2558,13.173,13.2374,477541.0
2017-08-03 10:20:00,14.39,14.49,14.39,14.42,552404.0,13.2282,13.3201,13.2282,13.2558,552404.0
2017-08-03 10:30:00,14.43,14.47,14.42,14.44,272675.0,13.265,13.3017,13.2558,13.2741,272675.0
2017-08-03 10:40:00,14.43,14.57,14.42,14.57,608904.0,13.265,13.3937,13.2558,13.3937,608904.0
2017-08-03 10:50:00,14.56,14.56,14.47,14.51,344360.0,13.3845,13.3845,13.3017,13.3385,344360.0
2017-08-03 11:00:00,14.5,14.57,14.5,14.57,424304.0,13.3293,13.3937,13.3293,13.3937,424304.0
2017-08-03 11:10:00,14.57,14.58,14.5,14.52,422390.0,13.3937,13.4028,13.3293,13.3477,422390.0
2017-08-03 11:20:00,14.52,14.54,14.48,14.53,491114.0,13.3477,13.3661,13.3109,13.3569,491114.0
2017-08-03 11:30:00,14.53,14.57,14.51,14.57,445694.0,13.3569,13.3937,13.3385,13.3937,445694.0
2017-08-03 11:40:00,14.57,14.57,14.52,14.56,226821.0,13.3937,13.3937,13.3477,13.3845,226821.0
2017-08-03 11:50:00,14.56,14.57,14.49,14.49,331833.0,13.3845,13.3937,13.3201,13.3201,331833.0
2017-08-03 12:00:00,14.5,14.54,14.49,14.54,345264.0,13.3293,13.3661,13.3201,13.3661,345264.0
2017-08-03 12:10:00,14.54,14.54,14.46,14.48,380330.0,13.3661,13.3661,13.2925,13.3109,380330.0
2017-08-03 12:20:00,14.49,14.52,14.45,14.46,241961.0,13.3201,13.3477,13.2833,13.2925,241961.0
2017-08-03 12:30:00,14.46,14.48,14.43,14.48,208452.0,13.2925,13.3109,13.265,13.3109,208452.0
2017-08-03 12:40:00,14.48,14.48,14.44,14.45,261640.0,13.3109,13.3109,13.2741,13.2833,261640.0
2017-08-03 12:50:00,14.44,14.47,14.44,14.44,142953.0,13.2741,13.3017,13.2741,13.2741,142953.0
2017-08-03 13:00:00,14.45,14.49,14.44,14.49,125652.0,13.2833,13.3201,13.2741,13.3201,125652.0
2017-08-03 13:10:00,14.49,14.49,14.44,14.45,157899.0,13.3201,13.3201,13.2741,13.2833,157899.0
2017-08-03 13:20:00,14.45,14.47,14.43,14.44,183854.0,13.2833,13.3017,13.265,13.2741,183854.0
2017-08-03 13:30:00,14.44,14.47,14.41,14.46,379612.0,13.2741,13.3017,13.2466,13.2925,379612.0
2017-08-03 13:40:00,14.46,14.46,14.42,14.43,153786.0,13.2925,13.2925,13.2558,13.265,153786.0
2017-08-03 13:50:00,14.42,14.43,14.38,14.4,261126.0,13.2558,13.265,13.219,13.2374,261126.0
2017-08-03 14:00:00,14.4,14.43,14.38,14.4,229894.0,13.2374,13.265,13.219,13.2374,229894.0
2017-08-03 14:10:00,14.41,14.44,14.4,14.42,281064.0,13.2466,13.2741,13.2374,13.2558,281064.0
2017-08-03 14:20:00,14.42,14.45,14.39,14.4,251135.0,13.2558,13.2833,13.2282,13.2374,251135.0
2017-08-03 14:30:00,14.39,14.44,14.38,14.4,237253.0,13.2282,13.2741,13.219,13.2374,237253.0
2017-08-03 14:40:00,14.41,14.45,14.39,14.43,269466.0,13.2466,13.2833,13.2282,13.265,269466.0
2017-08-03 14:50:00,14.43,14.44,14.35,14.38,490789.0,13.265,13.2741,13.1914,13.219,490789.0
2017-08-03 15:00:00,14.38,14.39,14.36,14.39,265852.0,13.219,13.2282,13.2006,13.2282,265852.0
2017-08-03 15:10:00,14.38,14.4,14.35,14.38,293758.0,13.219,13.2374,13.1914,13.219,293758.0
2017-08-03 15:20:00,14.38,14.4,14.36,14.38,253589.0,13.219,13.2374,13.2006,13.219,253589.0
2017-08-03 15:30:00,14.38,14.39,14.33,14.36,845475.0,13.219,13.2282,13.173,13.2006,845475.0
2017-08-03 15:40:00,14.36,14.41,14.36,14.38,579191.0,13.2006,13.2466,13.2006,13.219,579191.0
2017-08-03 15:50:00,14.37,14.39,14.34,14.37,1576673.0,13.2098,13.2282,13.1822,13.2098,1576673.0
2017-08-04 09:30:00,14.45,14.5,14.35,14.49,481485.0,13.2833,13.3293,13.1914,13.3201,481485.0
2017-08-04 09:40:00,14.48,14.5,14.4,14.42,505564.0,13.3109,13.3293,13.2374,13.2558,505564.0
2017-08-04 09:50:00,14.41,14.48,14.4,14.45,284993.0,13.2466,13.3109,13.2374,13.2833,284993.0
2017-08-04 10:00:00,14.44,14.52,14.43,14.48,504913.0,13.2741,13.3477,13.265,13.3109,504913.0
2017-08-04 10:10:00,14.48,14.51,14.42,14.43,312290.0,13.3109,13.3385,13.2558,13.265,312290.0
2017-08-04 10:20:00,14.44,14.49,14.42,14.46,360071.0,13.2741,13.3201,13.2558,13.2925,360071.0
2017-08-04 10:30:00,14.46,14.51,14.43,14.48,373397.0,13.2925,13.3385,13.265,13.3109,373397.0
2017-08-04 10:40:00,14.48,14.51,14.44,14.5,220642.0,13.3109,13.3385,13.2741,13.3293,220642.0
2017-08-04 10:50:00,14.5,14.51,14.44,14.49,301687.0,13.3293,13.3385,13.2741,13.3201,301687.0
2017-08-04 11:00:00,14.49,14.55,14.46,14.54,356570.0,13.3201,13.3753,13.2925,13.3661,356570.0
2017-08-04 11:10:00,14.54,14.57,14.53,14.54,338888.0,13.3661,13.3937,13.3569,13.3661,338888.0
2017-08-04 11:20:00,14.54,14.55,14.5,14.53,229492.0,13.3661,13.3753,13.3293,13.3569,229492.0
2017-08-04 11:30:00,14.53,14.56,14.51,14.56,196865.0,13.3569,13.3845,13.3385,13.3845,196865.0
2017-08-04 11:40:00,14.56,14.61,14.55,14.6,393231.0,13.3845,13.4304,13.3753,13.4212,393231.0
2017-08-04 11:50:00,14.6,14.61,14.55,14.56,387768.0,13.4212,13.4304,13.3753,13.3845,387768.0
2017-08-04 12:00:00,14.56,14.59,14.55,14.59,269480.0,13.3845,13.412,13.3753,13.412,269480.0
2017-08-04 12:10:00,14.58,14.61,14.57,14.61,222263.0,13.4028,13.4304,13.3937,13.4304,222263.0
2017-08-04 12:20:00,14.61,14.64,14.6,14.64,253535.0,13.4304,13.458,13.4212,13.458,253535.0
2017-08-04 12:30:00,14.63,14.66,14.6,14.61,193779.0,13.4488,13.4764,13.4212,13.4304,193779.0
2017-08-04 12:40:00,14.61,14.62,14.57,14.59,194027.0,13.4304,13.4396,13.3937,13.412,194027.0
2017-08-04 12:50:00,14.59,14.6,14.55,14.56,167248.0,13.412,13.4212,13.3753,13.3845,167248.0
2017-08-04 13:00:00,14.56,14.57,14.54,14.57,261830.0,13.3845,13.3937,13.3661,13.3937,261830.0
2017-08-04 13:10:00,14.57,14.57,14.54,14.54,130260.0,13.3937,13.3937,13.3661,13.3661,130260.0
2017-08-04 13:20:00,14.54,14.58,14.51,14.52,568368.0,13.3661,13.4028,13.3385,13.3477,568368.0
2017-08-04 13:30:00,14.52,14.53,14.51,14.52,136757.0,13.3477,13.3569,13.3385,13.3477,136757.0
2017-08-04 13:40:00,14.52,14.53,14.51,14.52,219521.0,13.3477,13.3569,13.3385,13.3477,219521.0
2017-08-04 13:50:00,14.51,14.56,14.51,14.52,289579.0,13.3385,13.3845,13.3385,13.3477,289579.0
2017-08-04 14:00:00,14.53,14.53,14.5,14.5,116648.0,13.3569,13.3569,13.3293,13.3293,116648.0
2017-08-04 14:10:00,14.5,14.54,14.5,14.51,170166.0,13.3293,13.3661,13.3293,13.3385,170166.0
2017-08-04 14:20:00,14.51,14.53,14.49,14.51,424623.0,13.3385,13.3569,13.3201,13.3385,424623.0
2017-08-04 14:30:00,14.51,14.53,14.5,14.52,212844.0,13.3385,13.3569,13.3293,13.3477,212844.0
2017-08-04 14:40:00,14.51,14.52,14.49,14.51,213146.0,13.3385,13.3477,13.3201,13.3385,213146.0
2017-08-04 14:50:00,14.51,14.52,14.5,14.5,173973.0,13.3385,13.3477,13.3293,13.3293,173973.0
2017-08-04 15:00:00,14.51,14.51,14.49,14.5,233828.0,13.3385,13.3385,13.3201,13.3293,233828.0
2017-08-04 15:10:00,14.51,14.52,14.49,14.51,264446.0,13.3385,13.3477,13.3201,13.3385,264446.0
2017-08-04 15:20:00,14.51,14.52,14.49,14.5,241206.0,13.3385,13.3477,13.3201,13.3293,241206.0
2017-08-04 15:30:00,14.5,14.52,14.47,14.47,416197.0,13.3293,13.3477,13.3017,13.3017,416197.0
2017-08-04 15:40:00,14.48,14.49,14.43,14.44,503271.0,13.3109,13.3201,13.265,13.2741,503271.0
2017-08-04 15:50:00,14.44,14.45,14.38,14.41,2301699.0,13.2741,13.2833,13.219,13.2466,2301699.0
2017-08-07 09:30:00,14.56,14.66,14.54,14.6,867147.0,13.3845,13.4764,13.3661,13.4212,867147.0
2017-08-07 09:40:00,14.61,14.61,14.5,14.59,410196.0,13.4304,13.4304,13.3293,13.412,410196.0
2017-08-07 09:50:00,14.59,14.6,14.54,14.56,271176.0,13.412,13.4212,13.3661,13.3845,271176.0
2017-08-07 10:00:00,14.56,14.68,14.55,14.68,459066.0,13.3845,13.4948,13.3753,13.4948,459066.0
2017-08-07 10:10:00,14.68,14.72,14.65,14.72,821484.0,13.4948,13.5315,13.4672,13.5315,821484.0
2017-08-07 10:20:00,14.71,14.79,14.7,14.77,806406.0,13.5223,13.5959,13.5132,13.5775,806406.0
2017-08-07 10:30:00,14.77,14.8,14.71,14.8,358009.0,13.5775,13.6051,13.5223,13.6051,358009.0
2017-08-07 10:40:00,14.8,14.81,14.73,14.74,581056.0,13.6051,13.6143,13.5407,13.5499,581056.0
2017-08-07 10:50:00,14.74,14.75,14.71,14.74,336433.0,13.5499,13.5591,13.5223,13.5499,336433.0
2017-08-07 11:00:00,14.74,14.77,14.72,14.73,183122.0,13.5499,13.5775,13.5315,13.5407,183122.0
2017-08-07 11:10:00,14.73,14.75,14.7,14.75,308420.0,13.5407,13.5591,13.5132,13.5591,308420.0
2017-08-07 11:20:00,14.75,14.79,14.74,14.76,450477.0,13.5591,13.5959,13.5499,13.5683,450477.0
2017-08-07 11:30:00,14.76,14.81,14.76,14.79,265946.0,13.5683,13.6143,13.5683,13.5959,265946.0
2017-08-07 11:40:00,14.79,14.8,14.74,14.75,279953.0,13.5959,13.6051,13.5499,13.5591,279953.0
2017-08-07 11:50:00,14.75,14.75,14.72,14.73,256010.0,13.5591,13.5591,13.5315,13.5407,256010.0
2017-08-07 12:00:00,14.73,14.74,14.7,14.74,421351.0,13.5407,13.5499,13.5132,13.5499,421351.0
2017-08-07 12:10:00,14.73,14.75,14.71,14.74,129808.0,13.5407,13.5591,13.5223,13.5499,129808.0
2017-08-07 12:20:00,14.74,14.76,14.72,14.75,166525.0,13.5499,13.5683,13.5315,13.5591,166525.0
2017-08-07 12:30:00,14.76,14.78,14.75,14.78,111108.0,13.5683,13.5867,13.5591,13.5867,111108.0
2017-08-07 12:40:00,14.78,14.8,14.76,14.79,183637.0,13.5867,13.6051,13.5683,13.5959,183637.0
2017-08-07 12:50:00,14.79,14.85,14.78,14.85,409266.0,13.5959,13.651,13.5867,13.651,409266.0
2017-08-07 13:00:00,14.85,14.85,14.78,14.79,335526.0,13.651,13.651,13.5867,13.5959,335526.0
2017-08-07 13:10:00,14.79,14.82,14.78,14.82,162337.0,13.5959,13.6235,13.5867,13.6235,162337.0
2017-08-07 13:20:00,14.82,14.83,14.78,14.81,151240.0,13.6235,13.6327,13.5867,13.6143,151240.0
2017-08-07 13:30:00,14.81,14.82,14.78,14.82,153096.0,13.6143,13.6235,13.5867,13.6235,153096.0
2017-08-07 13:40:00,14.82,14.83,14.8,14.81,167878.0,13.6235,13.6327,13.6051,13.6143,167878.0
2017-08-07 13:50:00,14.81,14.83,14.78,14.79,268652.0,13.6143,13.6327,13.5867,13.5959,268652.0
2017-08-07 14:00:00,14.79,14.81,14.78,14.79,123741.0,13.5959,13.6143,13.5867,13.5959,123741.0
2017-08-07 14:10:00,14.79,14.8,14.73,14.74,265856.0,13.5959,13.6051,13.5407,13.5499,265856.0
2017-08-07 14:20:00,14.73,14.75,14.7,14.7,219906.0,13.5407,13.5591,13.5132,13.5132,219906.0
2017-08-07 14:30:00,14.7,14.72,14.7,14.71,189983.0,13.5132,13.5315,13.5132,13.5223,189983.0
2017-08-07 14:40:00,14.71,14.75,14.71,14.74,203840.0,13.5223,13.5591,13.5223,13.5499,203840.0
2017-08-07 14:50:00,14.74,14.74,14.73,14.74,52388.0,13.5499,13.5499,13.5407,13.5499,52388.0
2017-08-07 15:00:00,14.74,14.75,14.72,14.73,218103.0,13.5499,13.5591,13.5315,13.5407,218103.0
2017-08-07 15:10:00,14.73,14.73,14.71,14.73,176345.0,13.5407,13.5407,13.5223,13.5407,176345.0
2017-08-07 15:20:00,14.72,14.73,14.68,14.69,216324.0,13.5315,13.5407,13.4948,13.504,216324.0
2017-08-07 15:30:00,14.69,14.69,14.65,14.69,403482.0,13.504,13.504,13.4672,13.504,403482.0
2017-08-07 15:40:00,14.69,14.72,14.67,14.7,653959.0,13.504,13.5315,13.4856,13.5132,653959.0
2017-08-07 15:50:00,14.7,14.71,14.68,14.69,1058806.0,13.5132,13.5223,13.4948,13.504,1058806.0
2017-08-08 09:30:00,14.63,14.66,14.52,14.57,779388.0,13.4488,13.4764,13.3477,13.3937,779388.0
2017-08-08 09:40:00,14.57,14.64,14.53,14.6,441848.0,13.3937,13.458,13.3569,13.4212,441848.0
2017-08-08 09:50:00,14.6,14.65,14.58,14.64,388715.0,13.4212,13.4672,13.4028,13.458,388715.0
2017-08-08 10:00:00,14.64,14.64,14.56,14.59,308070.0,13.458,13.458,13.3845,13.412,308070.0
2017-08-08 10:10:00,14.58,14.62,14.55,14.58,348319.0,13.4028,13.4396,13.3753,13.4028,348319.0
2017-08-08 10:20:00,14.59,14.62,14.56,14.62,236518.0,13.412,13.4396,13.3845,13.4396,236518.0
2017-08-08 10:30:00,14.62,14.63,14.54,14.63,435260.0,13.4396,13.4488,13.3661,13.4488,435260.0
2017-08-08 10:40:00,14.62,14.63,14.55,14.56,251487.0,13.4396,13.4488,13.3753,13.3845,251487.0
2017-08-08 10:50:00,14.55,14.61,14.55,14.6,273950.0,13.3753,13.4304,13.3753,13.4212,273950.0
2017-08-08 11:00:00,14.6,14.73,14.59,14.73,606544.0,13.4212,13.5407,13.412,13.5407,606544.0
2017-08-08 11:10:00,14.73,14.82,14.72,14.81,561134.0,13.5407,13.6235,13.5315,13.6143,561134.0
2017-08-08 11:20:00,14.82,14.84,14.79,14.79,271076.0,13.6235,13.6419,13.5959,13.5959,271076.0
2017-08-08 11:30:00,14.79,14.85,14.78,14.83,300067.0,13.5959,13.651,13.5867,13.6327,300067.0
2017-08-08 11:40:00,14.84,14.84,14.8,14.81,385346.0,13.6419,13.6419,13.6051,13.6143,385346.0
2017-08-08 11:50:00,14.81,14.83,14.79,14.81,180895.0,13.6143,13.6327,13.5959,13.6143,180895.0
2017-08-08 12:00:00,14.81,14.81,14.77,14.78,214280.0,13.6143,13.6143,13.5775,13.5867,214280.0
2017-08-08 12:10:00,14.78,14.79,14.75,14.77,229033.0,13.5867,13.5959,13.5591,13.5775,229033.0
2017-08-08 12:20:00,14.76,14.77,14.73,14.74,160521.0,13.5683,13.5775,13.5407,13.5499,160521.0
2017-08-08 12:30:00,14.75,14.75,14.69,14.71,317057.0,13.5591,13.5591,13.504,13.5223,317057.0
2017-08-08 12:40:00,14.71,14.71,14.67,14.68,314748.0,13.5223,13.5223,13.4856,13.4948,314748.0
2017-08-08 12:50:00,14.69,14.69,14.65,14.67,173943.0,13.504,13.504,13.4672,13.4856,173943.0
2017-08-08 13:00:00,14.67,14.68,14.63,14.64,491599.0,13.4856,13.4948,13.4488,13.458,491599.0
2017-08-08 13:10:00,14.65,14.69,14.64,14.68,386007.0,13.4672,13.504,13.458,13.4948,386007.0
2017-08-08 13:20:00,14.68,14.69,14.64,14.64,174107.0,13.4948,13.504,13.458,13.458,174107.0
2017-08-08 13:30:00,14.64,14.65,14.59,14.62,295668.0,13.458,13.4672,13.412,13.4396,295668.0
2017-08-08 13:40:00,14.62,14.63,14.61,14.62,145002.0,13.4396,13.4488,13.4304,13.4396,145002.0
2017-08-08 13:50:00,14.62,14.64,14.61,14.64,110340.0,13.4396,13.458,13.4304,13.458,110340.0
2017-08-08 14:00:00,14.63,14.64,14.6,14.62,152170.0,13.4488,13.458,13.4212,13.4396,152170.0
2017-08-08 14:10:00,14.62,14.67,14.62,14.66,176957.0,13.4396,13.4856,13.4396,13.4764,176957.0
2017-08-08 14:20:00,14.66,14.67,14.63,14.64,134022.0,13.4764,13.4856,13.4488,13.458,134022.0
2017-08-08 14:30:00,14.64,14.65,14.62,14.62,94870.0,13.458,13.4672,13.4396,13.4396,94870.0
2017-08-08 14:40:00,14.63,14.63,14.6,14.62,124760.0,13.4488,13.4488,13.4212,13.4396,124760.0
2017-08-08 14:50:00,14.62,14.63,14.59,14.6,575720.0,13.4396,13.4488,13.412,13.4212,575720.0
2017-08-08 15:00:00,14.6,14.6,14.54,14.56,352633.0,13.4212,13.4212,13.3661,13.3845,352633.0
2017-08-08 15:10:00,14.56,14.56,14.49,14.52,593101.0,13.3845,13.3845,13.3201,13.3477,593101.0
2017-08-08 15:20:00,14.52,14.53,14.43,14.46,682608.0,13.3477,13.3569,13.265,13.2925,682608.0
2017-08-08 15:30:00,14.47,14.48,14.41,14.46,648537.0,13.3017,13.3109,13.2466,13.2925,648537.0
2017-08-08 15:40:00,14.46,14.5,14.46,14.46,1041725.0,13.2925,13.3293,13.2925,13.2925,1041725.0
2017-08-08 15:50:00,14.46,14.49,14.45,14.46,1265321.0,13.2925,13.3201,13.2833,13.2925,1265321.0
2017-08-09 09:30:00,14.47,14.5,14.33,14.45,756390.0,13.3017,13.3293,13.173,13.2833,756390.0
2017-08-09 09:40:00,14.46,14.46,14.28,14.39,626350.0,13.2925,13.2925,13.1271,13.2282,626350.0
2017-08-09 09:50:00,14.39,14.41,14.33,14.38,336538.0,13.2282,13.2466,13.173,13.219,336538.0
2017-08-09 10:00:00,14.38,14.45,14.36,14.45,282669.0,13.219,13.2833,13.2006,13.2833,282669.0
2017-08-09 10:10:00,14.45,14.54,14.44,14.51,398766.0,13.2833,13.3661,13.2741,13.3385,398766.0
2017-08-09 10:20:00,14.51,14.53,14.48,14.52,249309.0,13.3385,13.3569,13.3109,13.3477,249309.0
2017-08-09 10:30:00,14.51,14.57,14.48,14.49,241237.0,13.3385,13.3937,13.3109,13.3201,241237.0
2017-08-09 10:40:00,14.49,14.53,14.47,14.49,261547.0,13.3201,13.3569,13.3017,13.3201,261547.0
2017-08-09 10:50:00,14.48,14.56,14.48,14.53,442996.0,13.3109,13.3845,13.3109,13.3569,442996.0
2017-08-09 11:00:00,14.52,14.6,14.48,14.59,380839.0,13.3477,13.4212,13.3109,13.412,380839.0
2017-08-09 11:10:00,14.58,14.61,14.45,14.46,571920.0,13.4028,13.4304,13.2833,13.2925,571920.0
2017-08-09 11:20:00,14.45,14.47,14.37,14.39,575634.0,13.2833,13.3017,13.2098,13.2282,575634.0
2017-08-09 11:30:00,14.39,14.39,14.38,14.39,342128.0,13.2282,13.2282,13.219,13.2282,342128.0
2017-08-09 11:40:00,14.39,14.46,14.38,14.46,387493.0,13.2282,13.2925,13.219,13.2925,387493.0
2017-08-09 11:50:00,14.46,14.52,14.42,14.49,338331.0,13.2925,13.3477,13.2558,13.3201,338331.0
2017-08-09 12:00:00,14.49,14.52,14.47,14.48,160613.0,13.3201,13.3477,13.3017,13.3109,160613.0
2017-08-09 12:10:00,14.49,14.5,14.47,14.49,159946.0,13.3201,13.3293,13.3017,13.3201,159946.0
2017-08-09 12:20:00,14.48,14.5,14.46,14.46,126678.0,13.3109,13.3293,13.2925,13.2925,126678.0
2017-08-09 12:30:00,14.46,14.47,14.43,14.44,73377.0,13.2925,13.3017,13.265,13.2741,73377.0
2017-08-09 12:40:00,14.44,14.46,14.41,14.41,259249.0,13.2741,13.2925,13.2466,13.2466,259249.0
2017-08-09 12:50:00,14.42,14.49,14.41,14.48,220466.0,13.2558,13.3201,13.2466,13.3109,220466.0
2017-08-09 13:00:00,14.48,14.49,14.46,14.48,204885.0,13.3109,13.3201,13.2925,13.3109,204885.0
2017-08-09 13:10:00,14.48,14.49,14.44,14.45,151988.0,13.3109,13.3201,13.2741,13.2833,151988.0
2017-08-09 13:20:00,14.45,14.48,14.44,14.48,107950.0,13.2833,13.3109,13.2741,13.3109,107950.0
2017-08-09 13:30:00,14.48,14.51,14.46,14.51,288102.0,13.3109,13.3385,13.2925,13.3385,288102.0
2017-08-09 13:40:00,14.51,14.52,14.48,14.5,163664.0,13.3385,13.3477,13.3109,13.3293,163664.0
2017-08-09 13:50:00,14.5,14.5,14.46,14.47,130159.0,13.3293,13.3293,13.2925,13.3017,130159.0
2017-08-09 14:00:00,14.48,14.49,14.43,14.44,161532.0,13.3109,13.3201,13.265,13.2741,161532.0
2017-08-09 14:10:00,14.44,14.44,14.42,14.43,136878.0,13.2741,13.2741,13.2558,13.265,136878.0
2017-08-09 14:20:00,14.43,14.48,14.42,14.48,163291.0,13.265,13.3109,13.2558,13.3109,163291.0
2017-08-09 14:30:00,14.48,14.48,14.45,14.46,121011.0,13.3109,13.3109,13.2833,13.2925,121011.0
2017-08-09 14:40:00,14.46,14.47,14.43,14.45,177610.0,13.2925,13.3017,13.265,13.2833,177610.0
2017-08-09 14:50:00,14.45,14.5,14.43,14.49,269226.0,13.2833,13.3293,13.265,13.3201,269226.0
2017-08-09 15:00:00,14.5,14.51,14.49,14.51,225142.0,13.3293,13.3385,13.3201,13.3385,225142.0
2017-08-09 15:10:00,14.51,14.55,14.5,14.52,299141.0,13.3385,13.3753,13.3293,13.3477,299141.0
2017-08-09 15:20:00,14.52,14.56,14.51,14.54,389770.0,13.3477,13.3845,13.3385,13.3661,389770.0
2017-08-09 15:30:00,14.54,14.56,14.51,14.53,316770.0,13.3661,13.3845,13.3385,13.3569,316770.0
2017-08-09 15:40:00,14.53,14.59,14.52,14.54,589199.0,13.3569,13.412,13.3477,13.3661,589199.0
2017-08-09 15:50:00,14.54,14.59,14.54,14.58,1161980.0,13.3661,13.412,13.3661,13.4028,1161980.0
2017-08-10 09:30:00,14.47,14.51,14.4,14.43,703053.0,13.3017,13.3385,13.2374,13.265,703053.0
2017-08-10 09:40:00,14.43,14.49,14.37,14.49,639509.0,13.265,13.3201,13.2098,13.3201,639509.0
2017-08-10 09:50:00,14.49,14.58,14.48,14.53,879459.0,13.3201,13.4028,13.3109,13.3569,879459.0
2017-08-10 10:00:00,14.52,14.53,14.28,14.33,988850.0,13.3477,13.3569,13.1271,13.173,988850.0
2017-08-10 10:10:00,14.32,14.44,14.29,14.44,657692.0,13.1638,13.2741,13.1363,13.2741,657692.0
2017-08-10 10:20:00,14.43,14.5,14.39,14.45,458780.0,13.265,13.3293,13.2282,13.2833,458780.0
2017-08-10 10:30:00,14.45,14.5,14.41,14.48,330402.0,13.2833,13.3293,13.2466,13.3109,330402.0
2017-08-10 10:40:00,14.48,14.53,14.46,14.46,323340.0,13.3109,13.3569,13.2925,13.2925,323340.0
2017-08-10 10:50:00,14.46,14.51,14.43,14.46,279251.0,13.2925,13.3385,13.265,13.2925,279251.0
2017-08-10 11:00:00,14.46,14.55,14.44,14.55,372336.0,13.2925,13.3753,13.2741,13.3753,372336.0
2017-08-10 11:10:00,14.55,14.57,14.48,14.52,406312.0,13.3753,13.3937,13.3109,13.3477,406312.0
2017-08-10 11:20:00,14.52,14.52,14.45,14.49,349292.0,13.3477,13.3477,13.2833,13.3201,349292.0
2017-08-10 11:30:00,14.49,14.51,14.45,14.47,356537.0,13.3201,13.3385,13.2833,13.3017,356537.0
2017-08-10 11:40:00,14.48,14.51,14.44,14.46,326261.0,13.3109,13.3385,13.2741,13.2925,326261.0
2017-08-10 11:50:00,14.46,14.47,14.4,14.41,258877.0,13.2925,13.3017,13.2374,13.2466,258877.0
2017-08-10 12:00:00,14.41,14.41,14.33,14.37,473490.0,13.2466,13.2466,13.173,13.2098,473490.0
2017-08-10 12:10:00,14.38,14.41,14.36,14.38,257016.0,13.219,13.2466,13.2006,13.219,257016.0
2017-08-10 12:20:00,14.38,14.38,14.32,14.35,435683.0,13.219,13.219,13.1638,13.1914,435683.0
2017-08-10 12:30:00,14.35,14.37,14.32,14.34,320322.0,13.1914,13.2098,13.1638,13.1822,320322.0
2017-08-10 12:40:00,14.34,14.34,14.25,14.29,693253.0,13.1822,13.1822,13.0995,13.1363,693253.0
2017-08-10 12:50:00,14.28,14.3,14.26,14.29,311917.0,13.1271,13.1455,13.1087,13.1363,311917.0
2017-08-10 13:00:00,14.29,14.38,14.29,14.36,472812.0,13.1363,13.219,13.1363,13.2006,472812.0
2017-08-10 13:10:00,14.36,14.37,14.33,14.33,156113.0,13.2006,13.2098,13.173,13.173,156113.0
2017-08-10 13:20:00,14.34,14.41,14.33,14.33,352702.0,13.1822,13.2466,13.173,13.173,352702.0
2017-08-10 13:30:00,14.33,14.34,14.31,14.31,156175.0,13.173,13.1822,13.1546,13.1546,156175.0
2017-08-10 13:40:00,14.32,14.32,14.25,14.26,248579.0,13.1638,13.1638,13.0995,13.1087,248579.0
2017-08-10 13:50:00,14.26,14.27,14.23,14.25,305853.0,13.1087,13.1179,13.0811,13.0995,305853.0
2017-08-10 14:00:00,14.25,14.25,14.21,14.24,236033.0,13.0995,13.0995,13.0627,13.0903,236033.0
2017-08-10 14:10:00,14.24,14.28,14.23,14.27,304827.0,13.0903,13.1271,13.0811,13.1179,304827.0
2017-08-10 14:20:00,14.26,14.28,14.22,14.25,311845.0,13.1087,13.1271,13.0719,13.0995,311845.0
2017-08-10 14:30:00,14.25,14.29,14.24,14.26,299759.0,13.0995,13.1363,13.0903,13.1087,299759.0
2017-08-10 14:40:00,14.26,14.29,14.24,14.28,184853.0,13.1087,13.1363,13.0903,13.1271,184853.0
2017-08-10 14:50:00,14.27,14.28,14.21,14.24,299597.0,13.1179,13.1271,13.0627,13.0903,299597.0
2017-08-10 15:00:00,14.24,14.27,14.21,14.21,166799.0,13.0903,13.1179,13.0627,13.0627,166799.0
2017-08-10 15:10:00,14.21,14.22,14.16,14.19,384046.0,13.0627,13.0719,13.0168,13.0443,384046.0
2017-08-10 15:20:00,14.19,14.2,14.16,14.2,368095.0,13.0443,13.0535,13.0168,13.0535,368095.0
2017-08-10 15:30:00,14.2,14.21,14.16,14.16,381945.0,13.0535,13.0627,13.0168,13.0168,381945.0
2017-08-10 15:40:00,14.16,14.18,14.12,14.13,643373.0,13.0168,13.0351,12.98,12.9892,643373.0
2017-08-10 15:50:00,14.13,14.17,14.12,14.16,1112177.0,12.9892,13.0259,12.98,13.0168,1112177.0
2017-08-11 09:30:00,14.0,14.1,13.86,13.91,1243736.0,12.8697,12.9616,12.741,12.7869,1243736.0
2017-08-11 09:40:00,13.91,13.93,13.81,13.9,968054.0,12.7869,12.8053,12.695,12.7777,968054.0
2017-08-11 09:50:00,13.9,13.93,13.84,13.85,623278.0,12.7777,12.8053,12.7226,12.7318,623278.0
2017-08-11 10:00:00,13.85,14.03,13.82,14.0,666588.0,12.7318,12.8973,12.7042,12.8697,666588.0
2017-08-11 10:10:00,14.0,14.05,13.97,14.01,442960.0,12.8697,12.9156,12.8421,12.8789,442960.0
2017-08-11 10:20:00,14.0,14.04,13.99,14.01,320182.0,12.8697,12.9064,12.8605,12.8789,320182.0
2017-08-11 10:30:00,14.01,14.01,13.94,13.96,449347.0,12.8789,12.8789,12.8145,12.8329,449347.0
2017-08-11 10:40:00,13.96,13.98,13.93,13.95,327486.0,12.8329,12.8513,12.8053,12.8237,327486.0
2017-08-11 10:50:00,13.95,14.0,13.91,13.98,436538.0,12.8237,12.8697,12.7869,12.8513,436538.0
2017-08-11 11:00:00,13.98,13.99,13.94,13.98,512000.0,12.8513,12.8605,12.8145,12.8513,512000.0
2017-08-11 11:10:00,13.98,14.0,13.94,13.96,405420.0,12.8513,12.8697,12.8145,12.8329,405420.0
2017-08-11 11:20:00,13.95,13.99,13.88,13.91,764382.0,12.8237,12.8605,12.7594,12.7869,764382.0
2017-08-11 11:30:00,13.92,13.95,13.89,13.94,456326.0,12.7961,12.8237,12.7686,12.8145,456326.0
2017-08-11 11:40:00,13.94,13.99,13.93,13.96,448971.0,12.8145,12.8605,12.8053,12.8329,448971.0
2017-08-11 11:50:00,13.96,14.0,13.94,13.96,287892.0,12.8329,12.8697,12.8145,12.8329,287892.0
2017-08-11 12:00:00,13.97,14.0,13.96,14.0,211436.0,12.8421,12.8697,12.8329,12.8697,211436.0
2017-08-11 12:10:00,14.0,14.03,13.99,14.03,241436.0,12.8697,12.8973,12.8605,12.8973,241436.0
2017-08-11 12:20:00,14.03,14.04,14.02,14.03,216141.0,12.8973,12.9064,12.8881,12.8973,216141.0
2017-08-11 12:30:00,14.03,14.05,14.01,14.03,288244.0,12.8973,12.9156,12.8789,12.8973,288244.0
2017-08-11 12:40:00,14.03,14.03,14.0,14.01,228968.0,12.8973,12.8973,12.8697,12.8789,228968.0
2017-08-11 12:50:00,14.01,14.01,13.96,13.98,862832.0,12.8789,12.8789,12.8329,12.8513,862832.0
2017-08-11 13:00:00,13.99,14.03,13.96,14.0,338588.0,12.8605,12.8973,12.8329,12.8697,338588.0
2017-08-11 13:10:00,14.0,14.02,13.98,14.0,298935.0,12.8697,12.8881,12.8513,12.8697,298935.0
2017-08-11 13:20:00,14.0,14.0,13.96,13.98,210287.0,12.8697,12.8697,12.8329,12.8513,210287.0
2017-08-11 13:30:00,13.98,13.99,13.96,13.97,111771.0,12.8513,12.8605,12.8329,12.8421,111771.0
2017-08-11 13:40:00,13.96,13.97,13.93,13.96,197392.0,12.8329,12.8421,12.8053,12.8329,197392.0
2017-08-11 13:50:00,13.96,13.97,13.94,13.95,283280.0,12.8329,12.8421,12.8145,12.8237,283280.0
2017-08-11 14:00:00,13.95,14.01,13.94,14.0,306696.0,12.8237,12.8789,12.8145,12.8697,306696.0
2017-08-11 14:10:00,14.0,14.02,13.98,13.99,375168.0,12.8697,12.8881,12.8513,12.8605,375168.0
2017-08-11 14:20:00,13.99,14.0,13.95,13.96,152021.0,12.8605,12.8697,12.8237,12.8329,152021.0
2017-08-11 14:30:00,13.96,13.96,13.91,13.93,327190.0,12.8329,12.8329,12.7869,12.8053,327190.0
2017-08-11 14:40:00,13.93,13.97,13.9,13.91,499994.0,12.8053,12.8421,12.7777,12.7869,499994.0
2017-08-11 14:50:00,13.91,13.91,13.86,13.88,361201.0,12.7869,12.7869,12.741,12.7594,361201.0
2017-08-11 15:00:00,13.88,13.94,13.87,13.92,364053.0,12.7594,12.8145,12.7502,12.7961,364053.0
2017-08-11 15:10:00,13.93,13.95,13.89,13.9,367216.0,12.8053,12.8237,12.7686,12.7777,367216.0
2017-08-11 15:20:00,13.9,13.95,13.89,13.92,480309.0,12.7777,12.8237,12.7686,12.7961,480309.0
2017-08-11 15:30:00,13.92,13.97,13.9,13.97,526181.0,12.7961,12.8421,12.7777,12.8421,526181.0
2017-08-11 15:40:00,13.97,13.99,13.95,13.98,737082.0,12.8421,12.8605,12.8237,12.8513,737082.0
2017-08-11 15:50:00,13.98,14.0,13.94,13.95,1879829.0,12.8513,12.8697,12.8145,12.8237,1879829.0
2017-08-14 09:30:00,14.09,14.1,13.99,14.09,607619.0,12.9524,12.9616,12.8605,12.9524,607619.0
2017-08-14 09:40:00,14.09,14.14,14.05,14.1,318964.0,12.9524,12.9984,12.9156,12.9616,318964.0
2017-08-14 09:50:00,14.1,14.11,14.05,14.1,229178.0,12.9616,12.9708,12.9156,12.9616,229178.0
2017-08-14 10:00:00,14.1,14.14,14.07,14.12,485654.0,12.9616,12.9984,12.934,12.98,485654.0
2017-08-14 10:10:00,14.12,14.14,14.1,14.1,203577.0,12.98,12.9984,12.9616,12.9616,203577.0
2017-08-14 10:20:00,14.11,14.12,14.04,14.08,216565.0,12.9708,12.98,12.9064,12.9432,216565.0
2017-08-14 10:30:00,14.08,14.13,14.07,14.11,374227.0,12.9432,12.9892,12.934,12.9708,374227.0
2017-08-14 10:40:00,14.12,14.19,14.11,14.17,464235.0,12.98,13.0443,12.9708,13.0259,464235.0
2017-08-14 10:50:00,14.17,14.19,14.16,14.19,318460.0,13.0259,13.0443,13.0168,13.0443,318460.0
2017-08-14 11:00:00,14.19,14.24,14.17,14.19,599451.0,13.0443,13.0903,13.0259,13.0443,599451.0
2017-08-14 11:10:00,14.2,14.2,14.11,14.14,243258.0,13.0535,13.0535,12.9708,12.9984,243258.0
2017-08-14 11:20:00,14.13,14.16,14.11,14.11,295563.0,12.9892,13.0168,12.9708,12.9708,295563.0
2017-08-14 11:30:00,14.12,14.12,14.07,14.08,612808.0,12.98,12.98,12.934,12.9432,612808.0
2017-08-14 11:40:00,14.08,14.12,14.06,14.12,315952.0,12.9432,12.98,12.9248,12.98,315952.0
2017-08-14 11:50:00,14.11,14.11,14.07,14.07,201264.0,12.9708,12.9708,12.934,12.934,201264.0
2017-08-14 12:00:00,14.07,14.15,14.07,14.15,371051.0,12.934,13.0076,12.934,13.0076,371051.0
2017-08-14 12:10:00,14.15,14.15,14.11,14.11,120845.0,13.0076,13.0076,12.9708,12.9708,120845.0
2017-08-14 12:20:00,14.12,14.15,14.11,14.13,197334.0,12.98,13.0076,12.9708,12.9892,197334.0
2017-08-14 12:30:00,14.13,14.14,14.11,14.13,141385.0,12.9892,12.9984,12.9708,12.9892,141385.0
2017-08-14 12:40:00,14.13,14.14,14.1,14.12,194567.0,12.9892,12.9984,12.9616,12.98,194567.0
2017-08-14 12:50:00,14.12,14.13,14.1,14.11,180861.0,12.98,12.9892,12.9616,12.9708,180861.0
2017-08-14 13:00:00,14.11,14.13,14.08,14.13,198642.0,12.9708,12.9892,12.9432,12.9892,198642.0
2017-08-14 13:10:00,14.13,14.14,14.09,14.1,142793.0,12.9892,12.9984,12.9524,12.9616,142793.0
2017-08-14 13:20:00,14.1,14.1,14.08,14.09,98302.0,12.9616,12.9616,12.9432,12.9524,98302.0
2017-08-14 13:30:00,14.09,14.12,14.08,14.1,161753.0,12.9524,12.98,12.9432,12.9616,161753.0
2017-08-14 13:40:00,14.09,14.12,14.08,14.12,238262.0,12.9524,12.98,12.9432,12.98,238262.0
2017-08-14 13:50:00,14.12,14.13,14.09,14.1,223865.0,12.98,12.9892,12.9524,12.9616,223865.0
2017-08-14 14:00:00,14.1,14.14,14.1,14.12,355738.0,12.9616,12.9984,12.9616,12.98,355738.0
2017-08-14 14:10:00,14.12,14.12,14.07,14.12,266338.0,12.98,12.98,12.934,12.98,266338.0
2017-08-14 14:20:00,14.12,14.14,14.11,14.12,141454.0,12.98,12.9984,12.9708,12.98,141454.0
2017-08-14 14:30:00,14.13,14.15,14.11,14.15,186303.0,12.9892,13.0076,12.9708,13.0076,186303.0
2017-08-14 14:40:00,14.15,14.15,14.1,14.11,145839.0,13.0076,13.0076,12.9616,12.9708,145839.0
2017-08-14 14:50:00,14.1,14.17,14.09,14.14,344061.0,12.9616,13.0259,12.9524,12.9984,344061.0
2017-08-14 15:00:00,14.14,14.15,14.13,14.15,194501.0,12.9984,13.0076,12.9892,13.0076,194501.0
2017-08-14 15:10:00,14.15,14.17,14.14,14.15,238887.0,13.0076,13.0259,12.9984,13.0076,238887.0
2017-08-14 15:20:00,14.14,14.19,14.14,14.18,435118.0,12.9984,13.0443,12.9984,13.0351,435118.0
2017-08-14 15:30:00,14.18,14.19,14.17,14.19,424641.0,13.0351,13.0443,13.0259,13.0443,424641.0
2017-08-14 15:40:00,14.19,14.19,14.13,14.14,667072.0,13.0443,13.0443,12.9892,12.9984,667072.0
2017-08-14 15:50:00,14.13,14.15,14.12,14.15,1774344.0,12.9892,13.0076,12.98,13.0076,1774344.0
2017-08-15 09:30:00,14.0,14.17,13.97,14.15,890576.0,12.8697,13.0259,12.8421,13.0076,890576.0
2017-08-15 09:40:00,14.15,14.17,14.1,14.13,512259.0,13.0076,13.0259,12.9616,12.9892,512259.0
2017-08-15 09:50:00,14.13,14.17,14.05,14.14,457821.0,12.9892,13.0259,12.9156,12.9984,457821.0
2017-08-15 10:00:00,14.13,14.19,14.12,14.13,266672.0,12.9892,13.0443,12.98,12.9892,266672.0
2017-08-15 10:10:00,14.14,14.19,14.12,14.19,268495.0,12.9984,13.0443,12.98,13.0443,268495.0
2017-08-15 10:20:00,14.19,14.23,14.17,14.19,355105.0,13.0443,13.0811,13.0259,13.0443,355105.0
2017-08-15 10:30:00,14.19,14.24,14.19,14.24,176747.0,13.0443,13.0903,13.0443,13.0903,176747.0
2017-08-15 10:40:00,14.24,14.24,14.08,14.09,632020.0,13.0903,13.0903,12.9432,12.9524,632020.0
2017-08-15 10:50:00,14.09,14.17,14.08,14.11,644729.0,12.9524,13.0259,12.9432,12.9708,644729.0
2017-08-15 11:00:00,14.11,14.13,14.08,14.09,123583.0,12.9708,12.9892,12.9432,12.9524,123583.0
2017-08-15 11:10:00,14.09,14.1,14.03,14.04,306023.0,12.9524,12.9616,12.8973,12.9064,306023.0
2017-08-15 11:20:00,14.04,14.05,14.0,14.02,558878.0,12.9064,12.9156,12.8697,12.8881,558878.0
2017-08-15 11:30:00,14.02,14.02,13.95,13.96,330235.0,12.8881,12.8881,12.8237,12.8329,330235.0
2017-08-15 11:40:00,13.96,13.96,13.92,13.93,559970.0,12.8329,12.8329,12.7961,12.8053,559970.0
2017-08-15 11:50:00,13.93,13.96,13.91,13.94,253482.0,12.8053,12.8329,12.7869,12.8145,253482.0
2017-08-15 12:00:00,13.94,13.99,13.92,13.99,280249.0,12.8145,12.8605,12.7961,12.8605,280249.0
2017-08-15 12:10:00,13.99,14.01,13.98,14.0,229233.0,12.8605,12.8789,12.8513,12.8697,229233.0
2017-08-15 12:20:00,14.01,14.02,13.99,14.02,176164.0,12.8789,12.8881,12.8605,12.8881,176164.0
2017-08-15 12:30:00,14.02,14.02,13.99,14.01,255391.0,12.8881,12.8881,12.8605,12.8789,255391.0
2017-08-15 12:40:00,14.01,14.01,13.97,13.98,92043.0,12.8789,12.8789,12.8421,12.8513,92043.0
2017-08-15 12:50:00,13.98,14.0,13.97,13.98,138333.0,12.8513,12.8697,12.8421,12.8513,138333.0
2017-08-15 13:00:00,13.98,13.98,13.94,13.95,152727.0,12.8513,12.8513,12.8145,12.8237,152727.0
2017-08-15 13:10:00,13.95,13.96,13.92,13.93,308093.0,12.8237,12.8329,12.7961,12.8053,308093.0
2017-08-15 13:20:00,13.94,13.95,13.92,13.93,315619.0,12.8145,12.8237,12.7961,12.8053,315619.0
2017-08-15 13:30:00,13.93,13.94,13.9,13.92,648960.0,12.8053,12.8145,12.7777,12.7961,648960.0
2017-08-15 13:40:00,13.92,13.94,13.91,13.93,150174.0,12.7961,12.8145,12.7869,12.8053,150174.0
2017-08-15 13:50:00,13.93,13.94,13.91,13.91,252248.0,12.8053,12.8145,12.7869,12.7869,252248.0
2017-08-15 14:00:00,13.91,13.94,13.91,13.92,238864.0,12.7869,12.8145,12.7869,12.7961,238864.0
2017-08-15 14:10:00,13.92,13.93,13.91,13.93,156971.0,12.7961,12.8053,12.7869,12.8053,156971.0
2017-08-15 14:20:00,13.93,13.94,13.91,13.94,225052.0,12.8053,12.8145,12.7869,12.8145,225052.0
2017-08-15 14:30:00,13.94,13.95,13.92,13.94,529208.0,12.8145,12.8237,12.7961,12.8145,529208.0
2017-08-15 14:40:00,13.93,13.94,13.9,13.93,360521.0,12.8053,12.8145,12.7777,12.8053,360521.0
2017-08-15 14:50:00,13.93,13.93,13.9,13.9,189001.0,12.8053,12.8053,12.7777,12.7777,189001.0
2017-08-15 15:00:00,13.91,13.97,13.9,13.96,379053.0,12.7869,12.8421,12.7777,12.8329,379053.0
2017-08-15 15:10:00,13.96,13.98,13.94,13.96,247092.0,12.8329,12.8513,12.8145,12.8329,247092.0
2017-08-15 15:20:00,13.96,14.0,13.95,14.0,257721.0,12.8329,12.8697,12.8237,12.8697,257721.0
2017-08-15 15:30:00,14.0,14.0,13.97,13.98,159924.0,12.8697,12.8697,12.8421,12.8513,159924.0
2017-08-15 15:40:00,13.98,14.0,13.97,14.0,280583.0,12.8513,12.8697,12.8421,12.8697,280583.0
2017-08-15 15:50:00,14.0,14.0,13.96,13.96,1024623.0,12.8697,12.8697,12.8329,12.8329,1024623.0
2017-08-16 09:30:00,14.28,14.48,14.18,14.46,1482950.0,13.1271,13.3109,13.0351,13.2925,1482950.0
2017-08-16 09:40:00,14.46,14.7,14.34,14.68,1821923.0,13.2925,13.5132,13.1822,13.4948,1821923.0
2017-08-16 09:50:00,14.68,14.73,14.49,14.62,1656620.0,13.4948,13.5407,13.3201,13.4396,1656620.0
2017-08-16 10:00:00,14.61,14.65,14.53,14.6,495229.0,13.4304,13.4672,13.3569,13.4212,495229.0
2017-08-16 10:10:00,14.61,14.71,14.6,14.71,702239.0,13.4304,13.5223,13.4212,13.5223,702239.0
2017-08-16 10:20:00,14.71,14.75,14.68,14.72,712152.0,13.5223,13.5591,13.4948,13.5315,712152.0
2017-08-16 10:30:00,14.73,14.74,14.65,14.67,614831.0,13.5407,13.5499,13.4672,13.4856,614831.0
2017-08-16 10:40:00,14.68,14.76,14.66,14.76,415635.0,13.4948,13.5683,13.4764,13.5683,415635.0
2017-08-16 10:50:00,14.76,14.79,14.66,14.78,644407.0,13.5683,13.5959,13.4764,13.5867,644407.0
2017-08-16 11:00:00,14.78,14.78,14.7,14.73,566678.0,13.5867,13.5867,13.5132,13.5407,566678.0
2017-08-16 11:10:00,14.73,14.74,14.69,14.69,396512.0,13.5407,13.5499,13.504,13.504,396512.0
2017-08-16 11:20:00,14.69,14.71,14.67,14.69,378033.0,13.504,13.5223,13.4856,13.504,378033.0
2017-08-16 11:30:00,14.69,14.75,14.68,14.75,407080.0,13.504,13.5591,13.4948,13.5591,407080.0
2017-08-16 11:40:00,14.75,14.81,14.74,14.76,614730.0,13.5591,13.6143,13.5499,13.5683,614730.0
2017-08-16 11:50:00,14.76,14.84,14.75,14.83,563566.0,13.5683,13.6419,13.5591,13.6327,563566.0
2017-08-16 12:00:00,14.83,14.84,14.8,14.82,555188.0,13.6327,13.6419,13.6051,13.6235,555188.0
2017-08-16 12:10:00,14.81,14.84,14.8,14.82,374271.0,13.6143,13.6419,13.6051,13.6235,374271.0
2017-08-16 12:20:00,14.81,14.83,14.79,14.8,481734.0,13.6143,13.6327,13.5959,13.6051,481734.0
2017-08-16 12:30:00,14.8,14.83,14.8,14.82,394823.0,13.6051,13.6327,13.6051,13.6235,394823.0
2017-08-16 12:40:00,14.82,14.83,14.78,14.78,209682.0,13.6235,13.6327,13.5867,13.5867,209682.0
2017-08-16 12:50:00,14.78,14.79,14.67,14.7,686971.0,13.5867,13.5959,13.4856,13.5132,686971.0
2017-08-16 13:00:00,14.7,14.74,14.69,14.72,327584.0,13.5132,13.5499,13.504,13.5315,327584.0
2017-08-16 13:10:00,14.71,14.72,14.65,14.67,417908.0,13.5223,13.5315,13.4672,13.4856,417908.0
2017-08-16 13:20:00,14.67,14.68,14.62,14.64,404474.0,13.4856,13.4948,13.4396,13.458,404474.0
2017-08-16 13:30:00,14.64,14.69,14.6,14.68,313511.0,13.458,13.504,13.4212,13.4948,313511.0
2017-08-16 13:40:00,14.69,14.69,14.66,14.67,257860.0,13.504,13.504,13.4764,13.4856,257860.0
2017-08-16 13:50:00,14.67,14.68,14.58,14.63,409043.0,13.4856,13.4948,13.4028,13.4488,409043.0
2017-08-16 14:00:00,14.64,14.72,14.62,14.68,447669.0,13.458,13.5315,13.4396,13.4948,447669.0
2017-08-16 14:10:00,14.69,14.77,14.68,14.77,448105.0,13.504,13.5775,13.4948,13.5775,448105.0
2017-08-16 14:20:00,14.77,14.79,14.7,14.74,338870.0,13.5775,13.5959,13.5132,13.5499,338870.0
2017-08-16 14:30:00,14.73,14.74,14.68,14.73,189991.0,13.5407,13.5499,13.4948,13.5407,189991.0
2017-08-16 14:40:00,14.72,14.75,14.72,14.75,124361.0,13.5315,13.5591,13.5315,13.5591,124361.0
2017-08-16 14:50:00,14.75,14.77,14.72,14.73,284006.0,13.5591,13.5775,13.5315,13.5407,284006.0
2017-08-16 15:00:00,14.73,14.74,14.7,14.71,249438.0,13.5407,13.5499,13.5132,13.5223,249438.0
2017-08-16 15:10:00,14.71,14.71,14.66,14.69,252523.0,13.5223,13.5223,13.4764,13.504,252523.0
2017-08-16 15:20:00,14.68,14.72,14.68,14.71,224062.0,13.4948,13.5315,13.4948,13.5223,224062.0
2017-08-16 15:30:00,14.71,14.77,14.71,14.72,570724.0,13.5223,13.5775,13.5223,13.5315,570724.0
2017-08-16 15:40:00,14.72,14.73,14.69,14.73,591686.0,13.5315,13.5407,13.504,13.5407,591686.0
2017-08-16 15:50:00,14.73,14.77,14.69,14.76,1672707.0,13.5407,13.5775,13.504,13.5683,1672707.0
2017-08-17 09:30:00,14.62,14.75,14.58,14.61,932720.0,13.4396,13.5591,13.4028,13.4304,932720.0
2017-08-17 09:40:00,14.6,14.62,14.54,14.55,636665.0,13.4212,13.4396,13.3661,13.3753,636665.0
2017-08-17 09:50:00,14.54,14.56,14.45,14.51,898125.0,13.3661,13.3845,13.2833,13.3385,898125.0
2017-08-17 10:00:00,14.5,14.51,14.38,14.42,909041.0,13.3293,13.3385,13.219,13.2558,909041.0
2017-08-17 10:10:00,14.41,14.42,14.26,14.34,699919.0,13.2466,13.2558,13.1087,13.1822,699919.0
2017-08-17 10:20:00,14.34,14.37,14.31,14.36,348412.0,13.1822,13.2098,13.1546,13.2006,348412.0
2017-08-17 10:30:00,14.36,14.41,14.36,14.38,457280.0,13.2006,13.2466,13.2006,13.219,457280.0
2017-08-17 10:40:00,14.38,14.39,14.31,14.37,383491.0,13.219,13.2282,13.1546,13.2098,383491.0
2017-08-17 10:50:00,14.37,14.43,14.37,14.39,267947.0,13.2098,13.265,13.2098,13.2282,267947.0
2017-08-17 11:00:00,14.39,14.47,14.38,14.46,395092.0,13.2282,13.3017,13.219,13.2925,395092.0
2017-08-17 11:10:00,14.46,14.53,14.45,14.46,365881.0,13.2925,13.3569,13.2833,13.2925,365881.0
2017-08-17 11:20:00,14.46,14.54,14.46,14.48,282339.0,13.2925,13.3661,13.2925,13.3109,282339.0
2017-08-17 11:30:00,14.47,14.54,14.47,14.51,270467.0,13.3017,13.3661,13.3017,13.3385,270467.0
2017-08-17 11:40:00,14.51,14.53,14.42,14.43,254232.0,13.3385,13.3569,13.2558,13.265,254232.0
2017-08-17 11:50:00,14.43,14.45,14.43,14.44,117898.0,13.265,13.2833,13.265,13.2741,117898.0
2017-08-17 12:00:00,14.45,14.47,14.4,14.41,167716.0,13.2833,13.3017,13.2374,13.2466,167716.0
2017-08-17 12:10:00,14.4,14.44,14.39,14.42,243016.0,13.2374,13.2741,13.2282,13.2558,243016.0
2017-08-17 12:20:00,14.42,14.43,14.4,14.41,215287.0,13.2558,13.265,13.2374,13.2466,215287.0
2017-08-17 12:30:00,14.41,14.41,14.38,14.4,163823.0,13.2466,13.2466,13.219,13.2374,163823.0
2017-08-17 12:40:00,14.4,14.42,14.38,14.38,215885.0,13.2374,13.2558,13.219,13.219,215885.0
2017-08-17 12:50:00,14.38,14.38,14.32,14.34,265892.0,13.219,13.219,13.1638,13.1822,265892.0
2017-08-17 13:00:00,14.35,14.35,14.31,14.33,186034.0,13.1914,13.1914,13.1546,13.173,186034.0
2017-08-17 13:10:00,14.32,14.36,14.29,14.35,427058.0,13.1638,13.2006,13.1363,13.1914,427058.0
2017-08-17 13:20:00,14.36,14.38,14.32,14.38,207015.0,13.2006,13.219,13.1638,13.219,207015.0
2017-08-17 13:30:00,14.38,14.4,14.36,14.37,173270.0,13.219,13.2374,13.2006,13.2098,173270.0
2017-08-17 13:40:00,14.36,14.37,14.34,14.36,148360.0,13.2006,13.2098,13.1822,13.2006,148360.0
2017-08-17 13:50:00,14.36,14.38,14.35,14.38,100288.0,13.2006,13.219,13.1914,13.219,100288.0
2017-08-17 14:00:00,14.38,14.39,14.37,14.38,205926.0,13.219,13.2282,13.2098,13.219,205926.0
2017-08-17 14:10:00,14.39,14.39,14.35,14.37,303192.0,13.2282,13.2282,13.1914,13.2098,303192.0
2017-08-17 14:20:00,14.37,14.37,14.33,14.34,286547.0,13.2098,13.2098,13.173,13.1822,286547.0
2017-08-17 14:30:00,14.34,14.35,14.32,14.34,162597.0,13.1822,13.1914,13.1638,13.1822,162597.0
2017-08-17 14:40:00,14.33,14.34,14.32,14.34,252698.0,13.173,13.1822,13.1638,13.1822,252698.0
2017-08-17 14:50:00,14.34,14.34,14.3,14.33,221811.0,13.1822,13.1822,13.1455,13.173,221811.0
2017-08-17 15:00:00,14.32,14.33,14.3,14.31,310487.0,13.1638,13.173,13.1455,13.1546,310487.0
2017-08-17 15:10:00,14.31,14.31,14.29,14.31,661783.0,13.1546,13.1546,13.1363,13.1546,661783.0
2017-08-17 15:20:00,14.31,14.32,14.29,14.31,400855.0,13.1546,13.1638,13.1363,13.1546,400855.0
2017-08-17 15:30:00,14.31,14.33,14.29,14.3,450354.0,13.1546,13.173,13.1363,13.1455,450354.0
2017-08-17 15:40:00,14.3,14.3,14.21,14.24,998822.0,13.1455,13.1455,13.0627,13.0903,998822.0
2017-08-17 15:50:00,14.24,14.24,14.17,14.2,1881227.0,13.0903,13.0903,13.0259,13.0535,1881227.0
2017-08-18 09:30:00,14.06,14.08,13.92,13.99,1670513.0,12.9248,12.9432,12.7961,12.8605,1670513.0
2017-08-18 09:40:00,14.0,14.29,13.99,14.28,984915.0,12.8697,13.1363,12.8605,13.1271,984915.0
2017-08-18 09:50:00,14.28,14.34,14.09,14.1,1269117.0,13.1271,13.1822,12.9524,12.9616,1269117.0
2017-08-18 10:00:00,14.1,14.22,14.09,14.17,636010.0,12.9616,13.0719,12.9524,13.0259,636010.0
2017-08-18 10:10:00,14.18,14.25,14.14,14.19,377619.0,13.0351,13.0995,12.9984,13.0443,377619.0
2017-08-18 10:20:00,14.19,14.23,14.16,14.21,159464.0,13.0443,13.0811,13.0168,13.0627,159464.0
2017-08-18 10:30:00,14.21,14.22,14.15,14.2,238684.0,13.0627,13.0719,13.0076,13.0535,238684.0
2017-08-18 10:40:00,14.2,14.25,14.17,14.18,257805.0,13.0535,13.0995,13.0259,13.0351,257805.0
2017-08-18 10:50:00,14.18,14.24,14.17,14.22,237396.0,13.0351,13.0903,13.0259,13.0719,237396.0
2017-08-18 11:00:00,14.21,14.24,14.21,14.21,145684.0,13.0627,13.0903,13.0627,13.0627,145684.0
2017-08-18 11:10:00,14.21,14.23,14.13,14.18,515661.0,13.0627,13.0811,12.9892,13.0351,515661.0
2017-08-18 11:20:00,14.18,14.25,14.15,14.24,452847.0,13.0351,13.0995,13.0076,13.0903,452847.0
2017-08-18 11:30:00,14.25,14.26,14.2,14.24,360726.0,13.0995,13.1087,13.0535,13.0903,360726.0
2017-08-18 11:40:00,14.24,14.3,14.2,14.29,359470.0,13.0903,13.1455,13.0535,13.1363,359470.0
2017-08-18 11:50:00,14.29,14.33,14.28,14.3,346357.0,13.1363,13.173,13.1271,13.1455,346357.0
2017-08-18 12:00:00,14.3,14.31,14.21,14.21,484968.0,13.1455,13.1546,13.0627,13.0627,484968.0
2017-08-18 12:10:00,14.21,14.26,14.21,14.25,229337.0,13.0627,13.1087,13.0627,13.0995,229337.0
2017-08-18 12:20:00,14.25,14.28,14.22,14.25,182752.0,13.0995,13.1271,13.0719,13.0995,182752.0
2017-08-18 12:30:00,14.26,14.3,14.25,14.29,160574.0,13.1087,13.1455,13.0995,13.1363,160574.0
2017-08-18 12:40:00,14.29,14.34,14.26,14.31,335887.0,13.1363,13.1822,13.1087,13.1546,335887.0
2017-08-18 12:50:00,14.3,14.31,14.25,14.26,163955.0,13.1455,13.1546,13.0995,13.1087,163955.0
2017-08-18 13:00:00,14.26,14.28,14.22,14.24,204297.0,13.1087,13.1271,13.0719,13.0903,204297.0
2017-08-18 13:10:00,14.25,14.27,14.21,14.23,219868.0,13.0995,13.1179,13.0627,13.0811,219868.0
2017-08-18 13:20:00,14.23,14.25,14.18,14.2,212429.0,13.0811,13.0995,13.0351,13.0535,212429.0
2017-08-18 13:30:00,14.2,14.23,14.17,14.19,173321.0,13.0535,13.0811,13.0259,13.0443,173321.0
2017-08-18 13:40:00,14.19,14.22,14.18,14.21,121865.0,13.0443,13.0719,13.0351,13.0627,121865.0
2017-08-18 13:50:00,14.21,14.23,14.16,14.16,81332.0,13.0627,13.0811,13.0168,13.0168,81332.0
2017-08-18 14:00:00,14.16,14.19,14.15,14.18,173170.0,13.0168,13.0443,13.0076,13.0351,173170.0
2017-08-18 14:10:00,14.19,14.2,14.16,14.18,132764.0,13.0443,13.0535,13.0168,13.0351,132764.0
2017-08-18 14:20:00,14.19,14.2,14.18,14.19,90284.0,13.0443,13.0535,13.0351,13.0443,90284.0
2017-08-18 14:30:00,14.18,14.19,14.15,14.15,209875.0,13.0351,13.0443,13.0076,13.0076,209875.0
2017-08-18 14:40:00,14.16,14.18,14.14,14.17,161721.0,13.0168,13.0351,12.9984,13.0259,161721.0
2017-08-18 14:50:00,14.17,14.18,14.13,14.16,157985.0,13.0259,13.0351,12.9892,13.0168,157985.0
2017-08-18 15:00:00,14.15,14.19,14.14,14.18,152906.0,13.0076,13.0443,12.9984,13.0351,152906.0
2017-08-18 15:10:00,14.18,14.2,14.16,14.17,213039.0,13.0351,13.0535,13.0168,13.0259,213039.0
2017-08-18 15:20:00,14.17,14.18,14.13,14.17,225605.0,13.0259,13.0351,12.9892,13.0259,225605.0
2017-08-18 15:30:00,14.17,14.19,14.15,14.18,255255.0,13.0259,13.0443,13.0076,13.0351,255255.0
2017-08-18 15:40:00,14.17,14.2,14.12,14.13,892703.0,13.0259,13.0535,12.98,12.9892,892703.0
2017-08-18 15:50:00,14.12,14.15,14.12,14.15,1063288.0,12.98,13.0076,12.98,13.0076,1063288.0
2017-08-21 09:30:00,14.54,14.71,14.48,14.66,2454339.0,13.3661,13.5223,13.3109,13.4764,2454339.0
2017-08-21 09:40:00,14.67,14.77,14.63,14.74,1778547.0,13.4856,13.5775,13.4488,13.5499,1778547.0
2017-08-21 09:50:00,14.74,14.8,14.71,14.78,1140506.0,13.5499,13.6051,13.5223,13.5867,1140506.0
2017-08-21 10:00:00,14.79,14.83,14.71,14.81,1250892.0,13.5959,13.6327,13.5223,13.6143,1250892.0
2017-08-21 10:10:00,14.81,14.87,14.79,14.85,849058.0,13.6143,13.6694,13.5959,13.651,849058.0
2017-08-21 10:20:00,14.86,14.89,14.74,14.78,840974.0,13.6602,13.6878,13.5499,13.5867,840974.0
2017-08-21 10:30:00,14.79,14.83,14.76,14.76,583425.0,13.5959,13.6327,13.5683,13.5683,583425.0
2017-08-21 10:40:00,14.77,14.85,14.73,14.83,737691.0,13.5775,13.651,13.5407,13.6327,737691.0
2017-08-21 10:50:00,14.84,14.85,14.8,14.81,615230.0,13.6419,13.651,13.6051,13.6143,615230.0
2017-08-21 11:00:00,14.81,14.82,14.73,14.75,453427.0,13.6143,13.6235,13.5407,13.5591,453427.0
2017-08-21 11:10:00,14.74,14.78,14.73,14.76,367581.0,13.5499,13.5867,13.5407,13.5683,367581.0
2017-08-21 11:20:00,14.75,14.76,14.71,14.73,316136.0,13.5591,13.5683,13.5223,13.5407,316136.0
2017-08-21 11:30:00,14.74,14.79,14.72,14.79,340356.0,13.5499,13.5959,13.5315,13.5959,340356.0
2017-08-21 11:40:00,14.79,14.8,14.75,14.76,345427.0,13.5959,13.6051,13.5591,13.5683,345427.0
2017-08-21 11:50:00,14.76,14.78,14.73,14.75,263017.0,13.5683,13.5867,13.5407,13.5591,263017.0
2017-08-21 12:00:00,14.75,14.77,14.74,14.75,193587.0,13.5591,13.5775,13.5499,13.5591,193587.0
2017-08-21 12:10:00,14.75,14.75,14.7,14.71,332810.0,13.5591,13.5591,13.5132,13.5223,332810.0
2017-08-21 12:20:00,14.72,14.77,14.7,14.76,425595.0,13.5315,13.5775,13.5132,13.5683,425595.0
2017-08-21 12:30:00,14.76,14.78,14.72,14.72,351891.0,13.5683,13.5867,13.5315,13.5315,351891.0
2017-08-21 12:40:00,14.72,14.73,14.69,14.72,372520.0,13.5315,13.5407,13.504,13.5315,372520.0
2017-08-21 12:50:00,14.72,14.73,14.7,14.71,145272.0,13.5315,13.5407,13.5132,13.5223,145272.0
2017-08-21 13:00:00,14.71,14.74,14.7,14.74,295876.0,13.5223,13.5499,13.5132,13.5499,295876.0
2017-08-21 13:10:00,14.73,14.75,14.72,14.74,149148.0,13.5407,13.5591,13.5315,13.5499,149148.0
2017-08-21 13:20:00,14.74,14.76,14.72,14.73,183489.0,13.5499,13.5683,13.5315,13.5407,183489.0
2017-08-21 13:30:00,14.74,14.76,14.73,14.74,172095.0,13.5499,13.5683,13.5407,13.5499,172095.0
2017-08-21 13:40:00,14.74,14.76,14.73,14.75,199410.0,13.5499,13.5683,13.5407,13.5591,199410.0
2017-08-21 13:50:00,14.75,14.75,14.7,14.74,181924.0,13.5591,13.5591,13.5132,13.5499,181924.0
2017-08-21 14:00:00,14.74,14.74,14.7,14.7,285597.0,13.5499,13.5499,13.5132,13.5132,285597.0
2017-08-21 14:10:00,14.7,14.72,14.68,14.69,257143.0,13.5132,13.5315,13.4948,13.504,257143.0
2017-08-21 14:20:00,14.69,14.73,14.66,14.71,318732.0,13.504,13.5407,13.4764,13.5223,318732.0
2017-08-21 14:30:00,14.71,14.74,14.7,14.71,172430.0,13.5223,13.5499,13.5132,13.5223,172430.0
2017-08-21 14:40:00,14.71,14.74,14.69,14.73,165078.0,13.5223,13.5499,13.504,13.5407,165078.0
2017-08-21 14:50:00,14.72,14.75,14.71,14.75,222578.0,13.5315,13.5591,13.5223,13.5591,222578.0
2017-08-21 15:00:00,14.75,14.75,14.69,14.74,254421.0,13.5591,13.5591,13.504,13.5499,254421.0
2017-08-21 15:10:00,14.74,14.75,14.71,14.72,201109.0,13.5499,13.5591,13.5223,13.5315,201109.0
2017-08-21 15:20:00,14.72,14.74,14.71,14.73,317091.0,13.5315,13.5499,13.5223,13.5407,317091.0
2017-08-21 15:30:00,14.73,14.74,14.7,14.7,302864.0,13.5407,13.5499,13.5132,13.5132,302864.0
2017-08-21 15:40:00,14.71,14.72,14.68,14.71,566766.0,13.5223,13.5315,13.4948,13.5223,566766.0
2017-08-21 15:50:00,14.71,14.74,14.68,14.72,1875968.0,13.5223,13.5499,13.4948,13.5315,1875968.0
2017-08-22 09:30:00,14.91,15.35,14.88,15.34,3079705.0,13.7062,14.1107,13.6786,14.1015,3079705.0
2017-08-22 09:40:00,15.34,15.4,15.21,15.35,1903693.0,14.1015,14.1566,13.982,14.1107,1903693.0
2017-08-22 09:50:00,15.35,15.43,15.3,15.35,1688117.0,14.1107,14.1842,14.0647,14.1107,1688117.0
2017-08-22 10:00:00,15.36,15.38,15.27,15.38,1242666.0,14.1199,14.1383,14.0371,14.1383,1242666.0
2017-08-22 10:10:00,15.38,15.4,15.29,15.36,1810363.0,14.1383,14.1566,14.0555,14.1199,1810363.0
2017-08-22 10:20:00,15.36,15.42,15.33,15.41,1375446.0,14.1199,14.175,14.0923,14.1658,1375446.0
2017-08-22 10:30:00,15.42,15.46,15.38,15.42,1185628.0,14.175,14.2118,14.1383,14.175,1185628.0
2017-08-22 10:40:00,15.43,15.43,15.32,15.33,621466.0,14.1842,14.1842,14.0831,14.0923,621466.0
2017-08-22 10:50:00,15.33,15.35,15.25,15.28,644990.0,14.0923,14.1107,14.0188,14.0463,644990.0
2017-08-22 11:00:00,15.28,15.28,15.17,15.18,936629.0,14.0463,14.0463,13.9452,13.9544,936629.0
2017-08-22 11:10:00,15.18,15.19,15.08,15.08,1298225.0,13.9544,13.9636,13.8625,13.8625,1298225.0
2017-08-22 11:20:00,15.08,15.12,15.08,15.1,1004044.0,13.8625,13.8992,13.8625,13.8809,1004044.0
2017-08-22 11:30:00,15.09,15.19,15.09,15.19,781724.0,13.8717,13.9636,13.8717,13.9636,781724.0
2017-08-22 11:40:00,15.19,15.19,15.13,15.17,517927.0,13.9636,13.9636,13.9084,13.9452,517927.0
2017-08-22 11:50:00,15.17,15.2,15.13,15.2,640294.0,13.9452,13.9728,13.9084,13.9728,640294.0
2017-08-22 12:00:00,15.19,15.26,15.18,15.21,572461.0,13.9636,14.0279,13.9544,13.982,572461.0
2017-08-22 12:10:00,15.21,15.24,15.19,15.23,305708.0,13.982,14.0096,13.9636,14.0004,305708.0
2017-08-22 12:20:00,15.22,15.3,15.22,15.28,642068.0,13.9912,14.0647,13.9912,14.0463,642068.0
2017-08-22 12:30:00,15.28,15.29,15.22,15.23,205308.0,14.0463,14.0555,13.9912,14.0004,205308.0
2017-08-22 12:40:00,15.23,15.25,15.22,15.22,141945.0,14.0004,14.0188,13.9912,13.9912,141945.0
2017-08-22 12:50:00,15.22,15.23,15.18,15.2,289125.0,13.9912,14.0004,13.9544,13.9728,289125.0
2017-08-22 13:00:00,15.21,15.23,15.2,15.21,208608.0,13.982,14.0004,13.9728,13.982,208608.0
2017-08-22 13:10:00,15.21,15.22,15.18,15.22,364268.0,13.982,13.9912,13.9544,13.9912,364268.0
2017-08-22 13:20:00,15.21,15.23,15.16,15.16,427318.0,13.982,14.0004,13.936,13.936,427318.0
2017-08-22 13:30:00,15.17,15.17,15.1,15.12,577628.0,13.9452,13.9452,13.8809,13.8992,577628.0
2017-08-22 13:40:00,15.11,15.13,15.08,15.13,503720.0,13.8901,13.9084,13.8625,13.9084,503720.0
2017-08-22 13:50:00,15.13,15.14,15.1,15.12,343327.0,13.9084,13.9176,13.8809,13.8992,343327.0
2017-08-22 14:00:00,15.12,15.16,15.11,15.16,335973.0,13.8992,13.936,13.8901,13.936,335973.0
2017-08-22 14:10:00,15.16,15.16,15.12,15.12,268264.0,13.936,13.936,13.8992,13.8992,268264.0
2017-08-22 14:20:00,15.13,15.16,15.08,15.11,399283.0,13.9084,13.936,13.8625,13.8901,399283.0
2017-08-22 14:30:00,15.11,15.11,15.05,15.07,404785.0,13.8901,13.8901,13.8349,13.8533,404785.0
2017-08-22 14:40:00,15.07,15.09,15.06,15.07,301534.0,13.8533,13.8717,13.8441,13.8533,301534.0
2017-08-22 14:50:00,15.07,15.13,15.06,15.11,433902.0,13.8533,13.9084,13.8441,13.8901,433902.0
2017-08-22 15:00:00,15.11,15.11,15.07,15.1,450524.0,13.8901,13.8901,13.8533,13.8809,450524.0
2017-08-22 15:10:00,15.1,15.1,15.07,15.1,278291.0,13.8809,13.8809,13.8533,13.8809,278291.0
2017-08-22 15:20:00,15.1,15.1,15.05,15.08,476401.0,13.8809,13.8809,13.8349,13.8625,476401.0
2017-08-22 15:30:00,15.08,15.09,15.04,15.04,569546.0,13.8625,13.8717,13.8257,13.8257,569546.0
2017-08-22 15:40:00,15.04,15.06,15.02,15.04,816707.0,13.8257,13.8441,13.8073,13.8257,816707.0
2017-08-22 15:50:00,15.03,15.08,15.03,15.07,1302413.0,13.8165,13.8625,13.8165,13.8533,1302413.0
2017-08-23 09:30:00,14.99,15.11,14.92,15.01,806577.0,13.7797,13.8901,13.7154,13.7981,806577.0
2017-08-23 09:40:00,15.01,15.12,15.0,15.06,413964.0,13.7981,13.8992,13.7889,13.8441,413964.0
2017-08-23 09:50:00,15.07,15.21,15.03,15.21,380802.0,13.8533,13.982,13.8165,13.982,380802.0
2017-08-23 10:00:00,15.21,15.23,15.13,15.22,635496.0,13.982,14.0004,13.9084,13.9912,635496.0
2017-08-23 10:10:00,15.21,15.28,15.18,15.27,592355.0,13.982,14.0463,13.9544,14.0371,592355.0
2017-08-23 10:20:00,15.27,15.27,15.21,15.23,708947.0,14.0371,14.0371,13.982,14.0004,708947.0
2017-08-23 10:30:00,15.24,15.26,15.2,15.2,416070.0,14.0096,14.0279,13.9728,13.9728,416070.0
2017-08-23 10:40:00,15.2,15.24,15.19,15.22,392688.0,13.9728,14.0096,13.9636,13.9912,392688.0
2017-08-23 10:50:00,15.22,15.22,15.14,15.16,459444.0,13.9912,13.9912,13.9176,13.936,459444.0
2017-08-23 11:00:00,15.17,15.24,15.16,15.24,339740.0,13.9452,14.0096,13.936,14.0096,339740.0
2017-08-23 11:10:00,15.24,15.25,15.18,15.22,468630.0,14.0096,14.0188,13.9544,13.9912,468630.0
2017-08-23 11:20:00,15.22,15.25,15.18,15.24,376095.0,13.9912,14.0188,13.9544,14.0096,376095.0
2017-08-23 11:30:00,15.24,15.24,15.18,15.18,215220.0,14.0096,14.0096,13.9544,13.9544,215220.0
2017-08-23 11:40:00,15.19,15.22,15.18,15.21,167197.0,13.9636,13.9912,13.9544,13.982,167197.0
2017-08-23 11:50:00,15.22,15.23,15.21,15.21,270752.0,13.9912,14.0004,13.982,13.982,270752.0
2017-08-23 12:00:00,15.21,15.25,15.19,15.24,294383.0,13.982,14.0188,13.9636,14.0096,294383.0
2017-08-23 12:10:00,15.23,15.24,15.2,15.2,222298.0,14.0004,14.0096,13.9728,13.9728,222298.0
2017-08-23 12:20:00,15.21,15.24,15.2,15.24,371278.0,13.982,14.0096,13.9728,14.0096,371278.0
2017-08-23 12:30:00,15.24,15.27,15.23,15.25,338530.0,14.0096,14.0371,14.0004,14.0188,338530.0
2017-08-23 12:40:00,15.24,15.27,15.22,15.22,533926.0,14.0096,14.0371,13.9912,13.9912,533926.0
2017-08-23 12:50:00,15.23,15.23,15.22,15.22,124787.0,14.0004,14.0004,13.9912,13.9912,124787.0
2017-08-23 13:00:00,15.22,15.26,15.22,15.25,240867.0,13.9912,14.0279,13.9912,14.0188,240867.0
2017-08-23 13:10:00,15.25,15.32,15.22,15.27,1264422.0,14.0188,14.0831,13.9912,14.0371,1264422.0
2017-08-23 13:20:00,15.28,15.3,15.27,15.29,180305.0,14.0463,14.0647,14.0371,14.0555,180305.0
2017-08-23 13:30:00,15.29,15.29,15.26,15.28,161287.0,14.0555,14.0555,14.0279,14.0463,161287.0
2017-08-23 13:40:00,15.28,15.28,15.22,15.24,313107.0,14.0463,14.0463,13.9912,14.0096,313107.0
2017-08-23 13:50:00,15.24,15.27,15.22,15.26,550625.0,14.0096,14.0371,13.9912,14.0279,550625.0
2017-08-23 14:00:00,15.26,15.29,15.25,15.28,319793.0,14.0279,14.0555,14.0188,14.0463,319793.0
2017-08-23 14:10:00,15.28,15.31,15.27,15.31,544049.0,14.0463,14.0739,14.0371,14.0739,544049.0
2017-08-23 14:20:00,15.31,15.33,15.29,15.33,416502.0,14.0739,14.0923,14.0555,14.0923,416502.0
2017-08-23 14:30:00,15.33,15.36,15.32,15.34,373718.0,14.0923,14.1199,14.0831,14.1015,373718.0
2017-08-23 14:40:00,15.35,15.37,15.33,15.34,457481.0,14.1107,14.1291,14.0923,14.1015,457481.0
2017-08-23 14:50:00,15.34,15.38,15.32,15.34,526656.0,14.1015,14.1383,14.0831,14.1015,526656.0
2017-08-23 15:00:00,15.34,15.37,15.32,15.32,488660.0,14.1015,14.1291,14.0831,14.0831,488660.0
2017-08-23 15:10:00,15.33,15.33,15.29,15.31,515744.0,14.0923,14.0923,14.0555,14.0739,515744.0
2017-08-23 15:20:00,15.31,15.34,15.3,15.34,392710.0,14.0739,14.1015,14.0647,14.1015,392710.0
2017-08-23 15:30:00,15.34,15.35,15.29,15.31,502028.0,14.1015,14.1107,14.0555,14.0739,502028.0
2017-08-23 15:40:00,15.3,15.31,15.28,15.29,659137.0,14.0647,14.0739,14.0463,14.0555,659137.0
2017-08-23 15:50:00,15.29,15.32,15.29,15.3,1099320.0,14.0555,14.0831,14.0555,14.0647,1099320.0
2017-08-24 09:30:00,15.29,15.42,15.24,15.32,897162.0,14.0555,14.175,14.0096,14.0831,897162.0
2017-08-24 09:40:00,15.32,15.34,15.24,15.26,385396.0,14.0831,14.1015,14.0096,14.0279,385396.0
2017-08-24 09:50:00,15.27,15.29,15.17,15.18,547945.0,14.0371,14.0555,13.9452,13.9544,547945.0
2017-08-24 10:00:00,15.19,15.27,15.16,15.25,481329.0,13.9636,14.0371,13.936,14.0188,481329.0
2017-08-24 10:10:00,15.25,15.41,15.22,15.41,813279.0,14.0188,14.1658,13.9912,14.1658,813279.0
2017-08-24 10:20:00,15.4,15.49,15.36,15.4,1504902.0,14.1566,14.2394,14.1199,14.1566,1504902.0
2017-08-24 10:30:00,15.41,15.45,15.34,15.35,814015.0,14.1658,14.2026,14.1015,14.1107,814015.0
2017-08-24 10:40:00,15.34,15.37,15.28,15.32,479359.0,14.1015,14.1291,14.0463,14.0831,479359.0
2017-08-24 10:50:00,15.31,15.35,15.27,15.31,772117.0,14.0739,14.1107,14.0371,14.0739,772117.0
2017-08-24 11:00:00,15.31,15.4,15.3,15.39,569010.0,14.0739,14.1566,14.0647,14.1474,569010.0
2017-08-24 11:10:00,15.38,15.39,15.34,15.39,319864.0,14.1383,14.1474,14.1015,14.1474,319864.0
2017-08-24 11:20:00,15.38,15.47,15.38,15.43,688364.0,14.1383,14.221,14.1383,14.1842,688364.0
2017-08-24 11:30:00,15.42,15.43,15.38,15.39,383938.0,14.175,14.1842,14.1383,14.1474,383938.0
2017-08-24 11:40:00,15.39,15.5,15.37,15.49,654290.0,14.1474,14.2486,14.1291,14.2394,654290.0
2017-08-24 11:50:00,15.49,15.64,15.48,15.63,1378261.0,14.2394,14.3773,14.2302,14.3681,1378261.0
2017-08-24 12:00:00,15.64,15.64,15.56,15.57,745194.0,14.3773,14.3773,14.3037,14.3129,745194.0
2017-08-24 12:10:00,15.58,15.62,15.56,15.62,491513.0,14.3221,14.3589,14.3037,14.3589,491513.0
2017-08-24 12:20:00,15.62,15.62,15.58,15.59,306158.0,14.3589,14.3589,14.3221,14.3313,306158.0
2017-08-24 12:30:00,15.6,15.6,15.56,15.58,245674.0,14.3405,14.3405,14.3037,14.3221,245674.0
2017-08-24 12:40:00,15.58,15.6,15.56,15.6,200931.0,14.3221,14.3405,14.3037,14.3405,200931.0
2017-08-24 12:50:00,15.59,15.6,15.59,15.6,88533.0,14.3313,14.3405,14.3313,14.3405,88533.0
2017-08-24 13:00:00,15.6,15.6,15.56,15.57,256495.0,14.3405,14.3405,14.3037,14.3129,256495.0
2017-08-24 13:10:00,15.56,15.61,15.56,15.61,347997.0,14.3037,14.3497,14.3037,14.3497,347997.0
2017-08-24 13:20:00,15.61,15.63,15.58,15.59,253410.0,14.3497,14.3681,14.3221,14.3313,253410.0
2017-08-24 13:30:00,15.59,15.59,15.56,15.57,190787.0,14.3313,14.3313,14.3037,14.3129,190787.0
2017-08-24 13:40:00,15.57,15.59,15.55,15.56,288512.0,14.3129,14.3313,14.2945,14.3037,288512.0
2017-08-24 13:50:00,15.56,15.57,15.53,15.53,201832.0,14.3037,14.3129,14.2761,14.2761,201832.0
2017-08-24 14:00:00,15.53,15.54,15.46,15.48,874263.0,14.2761,14.2853,14.2118,14.2302,874263.0
2017-08-24 14:10:00,15.47,15.52,15.45,15.52,793109.0,14.221,14.267,14.2026,14.267,793109.0
2017-08-24 14:20:00,15.51,15.59,15.51,15.59,616195.0,14.2578,14.3313,14.2578,14.3313,616195.0
2017-08-24 14:30:00,15.59,15.63,15.57,15.6,598161.0,14.3313,14.3681,14.3129,14.3405,598161.0
2017-08-24 14:40:00,15.6,15.6,15.57,15.58,196022.0,14.3405,14.3405,14.3129,14.3221,196022.0
2017-08-24 14:50:00,15.57,15.6,15.56,15.58,243397.0,14.3129,14.3405,14.3037,14.3221,243397.0
2017-08-24 15:00:00,15.58,15.58,15.56,15.57,122027.0,14.3221,14.3221,14.3037,14.3129,122027.0
2017-08-24 15:10:00,15.57,15.57,15.54,15.55,426795.0,14.3129,14.3129,14.2853,14.2945,426795.0
2017-08-24 15:20:00,15.55,15.6,15.55,15.57,375276.0,14.2945,14.3405,14.2945,14.3129,375276.0
2017-08-24 15:30:00,15.58,15.58,15.46,15.5,648194.0,14.3221,14.3221,14.2118,14.2486,648194.0
2017-08-24 15:40:00,15.5,15.51,15.45,15.46,722207.0,14.2486,14.2578,14.2026,14.2118,722207.0
2017-08-24 15:50:00,15.45,15.49,15.45,15.48,960593.0,14.2026,14.2394,14.2026,14.2302,960593.0
2017-08-25 09:30:00,15.71,15.75,15.65,15.71,1178291.0,14.4416,14.4784,14.3865,14.4416,1178291.0
2017-08-25 09:40:00,15.71,15.74,15.55,15.6,1475111.0,14.4416,14.4692,14.2945,14.3405,1475111.0
2017-08-25 09:50:00,15.6,15.6,15.39,15.42,1232939.0,14.3405,14.3405,14.1474,14.175,1232939.0
2017-08-25 10:00:00,15.42,15.61,15.39,15.6,886808.0,14.175,14.3497,14.1474,14.3405,886808.0
2017-08-25 10:10:00,15.61,15.62,15.42,15.47,807014.0,14.3497,14.3589,14.175,14.221,807014.0
2017-08-25 10:20:00,15.47,15.53,15.46,15.5,232291.0,14.221,14.2761,14.2118,14.2486,232291.0
2017-08-25 10:30:00,15.5,15.54,15.47,15.49,197766.0,14.2486,14.2853,14.221,14.2394,197766.0
2017-08-25 10:40:00,15.49,15.5,15.45,15.47,204605.0,14.2394,14.2486,14.2026,14.221,204605.0
2017-08-25 10:50:00,15.48,15.5,15.43,15.44,336442.0,14.2302,14.2486,14.1842,14.1934,336442.0
2017-08-25 11:00:00,15.44,15.45,15.33,15.36,593157.0,14.1934,14.2026,14.0923,14.1199,593157.0
2017-08-25 11:10:00,15.36,15.38,15.32,15.36,444770.0,14.1199,14.1383,14.0831,14.1199,444770.0
2017-08-25 11:20:00,15.36,15.41,15.33,15.36,325380.0,14.1199,14.1658,14.0923,14.1199,325380.0
2017-08-25 11:30:00,15.36,15.41,15.31,15.4,276608.0,14.1199,14.1658,14.0739,14.1566,276608.0
2017-08-25 11:40:00,15.4,15.42,15.35,15.37,237457.0,14.1566,14.175,14.1107,14.1291,237457.0
2017-08-25 11:50:00,15.36,15.37,15.29,15.3,242257.0,14.1199,14.1291,14.0555,14.0647,242257.0
2017-08-25 12:00:00,15.29,15.31,15.16,15.2,1156371.0,14.0555,14.0739,13.936,13.9728,1156371.0
2017-08-25 12:10:00,15.2,15.22,15.13,15.2,564242.0,13.9728,13.9912,13.9084,13.9728,564242.0
2017-08-25 12:20:00,15.2,15.2,15.14,15.17,377454.0,13.9728,13.9728,13.9176,13.9452,377454.0
2017-08-25 12:30:00,15.17,15.19,15.14,15.19,219448.0,13.9452,13.9636,13.9176,13.9636,219448.0
2017-08-25 12:40:00,15.19,15.2,15.17,15.2,165822.0,13.9636,13.9728,13.9452,13.9728,165822.0
2017-08-25 12:50:00,15.19,15.21,15.19,15.2,158392.0,13.9636,13.982,13.9636,13.9728,158392.0
2017-08-25 13:00:00,15.2,15.21,15.17,15.19,232000.0,13.9728,13.982,13.9452,13.9636,232000.0
2017-08-25 13:10:00,15.2,15.25,15.19,15.21,230579.0,13.9728,14.0188,13.9636,13.982,230579.0
2017-08-25 13:20:00,15.21,15.25,15.19,15.23,350019.0,13.982,14.0188,13.9636,14.0004,350019.0
2017-08-25 13:30:00,15.24,15.27,15.22,15.27,350939.0,14.0096,14.0371,13.9912,14.0371,350939.0
2017-08-25 13:40:00,15.27,15.32,15.26,15.3,456952.0,14.0371,14.0831,14.0279,14.0647,456952.0
2017-08-25 13:50:00,15.29,15.32,15.26,15.29,213995.0,14.0555,14.0831,14.0279,14.0555,213995.0
2017-08-25 14:00:00,15.29,15.3,15.25,15.29,209336.0,14.0555,14.0647,14.0188,14.0555,209336.0
2017-08-25 14:10:00,15.29,15.31,15.28,15.29,259198.0,14.0555,14.0739,14.0463,14.0555,259198.0
2017-08-25 14:20:00,15.3,15.31,15.28,15.29,181097.0,14.0647,14.0739,14.0463,14.0555,181097.0
2017-08-25 14:30:00,15.29,15.3,15.28,15.29,286026.0,14.0555,14.0647,14.0463,14.0555,286026.0
2017-08-25 14:40:00,15.29,15.3,15.28,15.29,152622.0,14.0555,14.0647,14.0463,14.0555,152622.0
2017-08-25 14:50:00,15.29,15.29,15.28,15.29,104431.0,14.0555,14.0555,14.0463,14.0555,104431.0
2017-08-25 15:00:00,15.29,15.29,15.28,15.29,99152.0,14.0555,14.0555,14.0463,14.0555,99152.0
2017-08-25 15:10:00,15.29,15.3,15.27,15.28,210611.0,14.0555,14.0647,14.0371,14.0463,210611.0
2017-08-25 15:20:00,15.28,15.29,15.27,15.29,160808.0,14.0463,14.0555,14.0371,14.0555,160808.0
2017-08-25 15:30:00,15.29,15.3,15.27,15.3,269278.0,14.0555,14.0647,14.0371,14.0647,269278.0
2017-08-25 15:40:00,15.3,15.33,15.29,15.29,514277.0,14.0647,14.0923,14.0555,14.0555,514277.0
2017-08-25 15:50:00,15.3,15.3,15.28,15.28,808202.0,14.0647,14.0647,14.0463,14.0463,808202.0
2017-08-28 09:30:00,15.4,15.6,15.4,15.5,1100596.0,14.1566,14.3405,14.1566,14.2486,1100596.0
2017-08-28 09:40:00,15.49,15.56,15.43,15.53,356283.0,14.2394,14.3037,14.1842,14.2761,356283.0
2017-08-28 09:50:00,15.53,15.54,15.38,15.49,462420.0,14.2761,14.2853,14.1383,14.2394,462420.0
2017-08-28 10:00:00,15.5,15.59,15.49,15.58,573539.0,14.2486,14.3313,14.2394,14.3221,573539.0
2017-08-28 10:10:00,15.58,15.62,15.5,15.52,591703.0,14.3221,14.3589,14.2486,14.267,591703.0
2017-08-28 10:20:00,15.52,15.54,15.46,15.47,493299.0,14.267,14.2853,14.2118,14.221,493299.0
2017-08-28 10:30:00,15.48,15.48,15.39,15.44,349642.0,14.2302,14.2302,14.1474,14.1934,349642.0
2017-08-28 10:40:00,15.44,15.48,15.42,15.48,186704.0,14.1934,14.2302,14.175,14.2302,186704.0
2017-08-28 10:50:00,15.49,15.53,15.46,15.51,215332.0,14.2394,14.2761,14.2118,14.2578,215332.0
2017-08-28 11:00:00,15.51,15.57,15.5,15.54,282125.0,14.2578,14.3129,14.2486,14.2853,282125.0
2017-08-28 11:10:00,15.54,15.65,15.54,15.65,685120.0,14.2853,14.3865,14.2853,14.3865,685120.0
2017-08-28 11:20:00,15.64,15.67,15.59,15.66,521323.0,14.3773,14.4048,14.3313,14.3956,521323.0
2017-08-28 11:30:00,15.65,15.66,15.6,15.62,284869.0,14.3865,14.3956,14.3405,14.3589,284869.0
2017-08-28 11:40:00,15.62,15.67,15.61,15.64,354198.0,14.3589,14.4048,14.3497,14.3773,354198.0
2017-08-28 11:50:00,15.64,15.66,15.61,15.62,226034.0,14.3773,14.3956,14.3497,14.3589,226034.0
2017-08-28 12:00:00,15.62,15.63,15.59,15.61,203465.0,14.3589,14.3681,14.3313,14.3497,203465.0
2017-08-28 12:10:00,15.6,15.62,15.56,15.58,182708.0,14.3405,14.3589,14.3037,14.3221,182708.0
2017-08-28 12:20:00,15.58,15.6,15.54,15.54,213839.0,14.3221,14.3405,14.2853,14.2853,213839.0
2017-08-28 12:30:00,15.54,15.56,15.51,15.52,221516.0,14.2853,14.3037,14.2578,14.267,221516.0
2017-08-28 12:40:00,15.52,15.54,15.49,15.53,210976.0,14.267,14.2853,14.2394,14.2761,210976.0
2017-08-28 12:50:00,15.52,15.53,15.49,15.53,172897.0,14.267,14.2761,14.2394,14.2761,172897.0
2017-08-28 13:00:00,15.53,15.56,15.52,15.56,137740.0,14.2761,14.3037,14.267,14.3037,137740.0
2017-08-28 13:10:00,15.56,15.59,15.54,15.59,125810.0,14.3037,14.3313,14.2853,14.3313,125810.0
2017-08-28 13:20:00,15.58,15.59,15.54,15.58,174883.0,14.3221,14.3313,14.2853,14.3221,174883.0
2017-08-28 13:30:00,15.58,15.59,15.55,15.56,151492.0,14.3221,14.3313,14.2945,14.3037,151492.0
2017-08-28 13:40:00,15.56,15.58,15.52,15.53,258040.0,14.3037,14.3221,14.267,14.2761,258040.0
2017-08-28 13:50:00,15.53,15.53,15.5,15.51,243817.0,14.2761,14.2761,14.2486,14.2578,243817.0
2017-08-28 14:00:00,15.51,15.54,15.51,15.52,154432.0,14.2578,14.2853,14.2578,14.267,154432.0
2017-08-28 14:10:00,15.53,15.56,15.52,15.54,194164.0,14.2761,14.3037,14.267,14.2853,194164.0
2017-08-28 14:20:00,15.53,15.54,15.51,15.52,141780.0,14.2761,14.2853,14.2578,14.267,141780.0
2017-08-28 14:30:00,15.52,15.56,15.51,15.54,181428.0,14.267,14.3037,14.2578,14.2853,181428.0
2017-08-28 14:40:00,15.54,15.57,15.52,15.56,178204.0,14.2853,14.3129,14.267,14.3037,178204.0
2017-08-28 14:50:00,15.55,15.56,15.52,15.54,145904.0,14.2945,14.3037,14.267,14.2853,145904.0
2017-08-28 15:00:00,15.54,15.57,15.53,15.53,166297.0,14.2853,14.3129,14.2761,14.2761,166297.0
2017-08-28 15:10:00,15.54,15.56,15.53,15.55,133287.0,14.2853,14.3037,14.2761,14.2945,133287.0
2017-08-28 15:20:00,15.55,15.56,15.54,15.56,140667.0,14.2945,14.3037,14.2853,14.3037,140667.0
2017-08-28 15:30:00,15.56,15.57,15.53,15.54,197996.0,14.3037,14.3129,14.2761,14.2853,197996.0
2017-08-28 15:40:00,15.54,15.55,15.52,15.53,394371.0,14.2853,14.2945,14.267,14.2761,394371.0
2017-08-28 15:50:00,15.53,15.55,15.51,15.52,1002715.0,14.2761,14.2945,14.2578,14.267,1002715.0
2017-08-29 09:30:00,15.5,15.5,14.87,14.9,3321673.0,14.2486,14.2486,13.6694,13.697,3321673.0
2017-08-29 09:40:00,14.9,15.08,14.85,15.03,2039217.0,13.697,13.8625,13.651,13.8165,2039217.0
2017-08-29 09:50:00,15.02,15.04,14.93,14.93,822793.0,13.8073,13.8257,13.7246,13.7246,822793.0
2017-08-29 10:00:00,14.93,14.94,14.71,14.72,1613565.0,13.7246,13.7338,13.5223,13.5315,1613565.0
2017-08-29 10:10:00,14.73,14.9,14.64,14.88,1885288.0,13.5407,13.697,13.458,13.6786,1885288.0
2017-08-29 10:20:00,14.89,14.94,14.82,14.91,1283514.0,13.6878,13.7338,13.6235,13.7062,1283514.0
2017-08-29 10:30:00,14.91,14.94,14.86,14.91,624737.0,13.7062,13.7338,13.6602,13.7062,624737.0
2017-08-29 10:40:00,14.91,15.03,14.9,14.98,948609.0,13.7062,13.8165,13.697,13.7705,948609.0
2017-08-29 10:50:00,14.99,14.99,14.83,14.9,759794.0,13.7797,13.7797,13.6327,13.697,759794.0
2017-08-29 11:00:00,14.9,14.98,14.89,14.94,371171.0,13.697,13.7705,13.6878,13.7338,371171.0
2017-08-29 11:10:00,14.94,14.95,14.88,14.93,332900.0,13.7338,13.743,13.6786,13.7246,332900.0
2017-08-29 11:20:00,14.93,14.94,14.86,14.94,532663.0,13.7246,13.7338,13.6602,13.7338,532663.0
2017-08-29 11:30:00,14.94,14.97,14.92,14.95,271183.0,13.7338,13.7614,13.7154,13.743,271183.0
2017-08-29 11:40:00,14.96,14.99,14.94,14.95,340465.0,13.7522,13.7797,13.7338,13.743,340465.0
2017-08-29 11:50:00,14.95,14.97,14.93,14.97,213930.0,13.743,13.7614,13.7246,13.7614,213930.0
2017-08-29 12:00:00,14.96,15.0,14.93,14.96,364473.0,13.7522,13.7889,13.7246,13.7522,364473.0
2017-08-29 12:10:00,14.96,15.01,14.96,14.99,409145.0,13.7522,13.7981,13.7522,13.7797,409145.0
2017-08-29 12:20:00,14.99,15.0,14.98,15.0,131895.0,13.7797,13.7889,13.7705,13.7889,131895.0
2017-08-29 12:30:00,15.0,15.01,14.97,15.01,321025.0,13.7889,13.7981,13.7614,13.7981,321025.0
2017-08-29 12:40:00,15.01,15.08,15.0,15.08,404429.0,13.7981,13.8625,13.7889,13.8625,404429.0
2017-08-29 12:50:00,15.08,15.27,15.07,15.21,1410240.0,13.8625,14.0371,13.8533,13.982,1410240.0
2017-08-29 13:00:00,15.21,15.26,15.17,15.18,631658.0,13.982,14.0279,13.9452,13.9544,631658.0
2017-08-29 13:10:00,15.18,15.2,15.11,15.13,434404.0,13.9544,13.9728,13.8901,13.9084,434404.0
2017-08-29 13:20:00,15.13,15.17,15.1,15.12,440914.0,13.9084,13.9452,13.8809,13.8992,440914.0
2017-08-29 13:30:00,15.14,15.17,15.13,15.16,348109.0,13.9176,13.9452,13.9084,13.936,348109.0
2017-08-29 13:40:00,15.16,15.25,15.15,15.21,517668.0,13.936,14.0188,13.9268,13.982,517668.0
2017-08-29 13:50:00,15.21,15.22,15.16,15.17,343124.0,13.982,13.9912,13.936,13.9452,343124.0
2017-08-29 14:00:00,15.17,15.2,15.15,15.17,358760.0,13.9452,13.9728,13.9268,13.9452,358760.0
2017-08-29 14:10:00,15.18,15.2,15.16,15.18,327368.0,13.9544,13.9728,13.936,13.9544,327368.0
2017-08-29 14:20:00,15.18,15.22,15.16,15.21,279400.0,13.9544,13.9912,13.936,13.982,279400.0
2017-08-29 14:30:00,15.21,15.26,15.19,15.21,327615.0,13.982,14.0279,13.9636,13.982,327615.0
2017-08-29 14:40:00,15.2,15.22,15.15,15.18,260277.0,13.9728,13.9912,13.9268,13.9544,260277.0
2017-08-29 14:50:00,15.18,15.18,15.09,15.11,507630.0,13.9544,13.9544,13.8717,13.8901,507630.0
2017-08-29 15:00:00,15.12,15.15,15.1,15.15,326626.0,13.8992,13.9268,13.8809,13.9268,326626.0
2017-08-29 15:10:00,15.15,15.2,15.13,15.15,320726.0,13.9268,13.9728,13.9084,13.9268,320726.0
2017-08-29 15:20:00,15.15,15.2,15.15,15.2,315082.0,13.9268,13.9728,13.9268,13.9728,315082.0
2017-08-29 15:30:00,15.2,15.21,15.18,15.19,408808.0,13.9728,13.982,13.9544,13.9636,408808.0
2017-08-29 15:40:00,15.2,15.26,15.19,15.25,1010378.0,13.9728,14.0279,13.9636,14.0188,1010378.0
2017-08-29 15:50:00,15.25,15.25,15.2,15.22,1149318.0,14.0188,14.0188,13.9728,13.9912,1149318.0
2017-08-30 09:30:00,15.15,15.17,14.86,15.05,1730473.0,13.9268,13.9452,13.6602,13.8349,1730473.0
2017-08-30 09:40:00,15.05,15.1,15.02,15.04,579784.0,13.8349,13.8809,13.8073,13.8257,579784.0
2017-08-30 09:50:00,15.03,15.04,14.98,15.01,562079.0,13.8165,13.8257,13.7705,13.7981,562079.0
2017-08-30 10:00:00,15.01,15.01,14.92,14.95,502239.0,13.7981,13.7981,13.7154,13.743,502239.0
2017-08-30 10:10:00,14.95,14.95,14.86,14.88,557785.0,13.743,13.743,13.6602,13.6786,557785.0
2017-08-30 10:20:00,14.88,14.97,14.87,14.9,437933.0,13.6786,13.7614,13.6694,13.697,437933.0
2017-08-30 10:30:00,14.91,14.97,14.9,14.92,361395.0,13.7062,13.7614,13.697,13.7154,361395.0
2017-08-30 10:40:00,14.93,14.96,14.91,14.94,313165.0,13.7246,13.7522,13.7062,13.7338,313165.0
2017-08-30 10:50:00,14.94,14.99,14.93,14.96,339524.0,13.7338,13.7797,13.7246,13.7522,339524.0
2017-08-30 11:00:00,14.96,15.03,14.94,15.0,516977.0,13.7522,13.8165,13.7338,13.7889,516977.0
2017-08-30 11:10:00,15.0,15.0,14.9,14.92,299925.0,13.7889,13.7889,13.697,13.7154,299925.0
2017-08-30 11:20:00,14.92,14.96,14.9,14.96,346187.0,13.7154,13.7522,13.697,13.7522,346187.0
2017-08-30 11:30:00,14.96,14.98,14.94,14.98,356462.0,13.7522,13.7705,13.7338,13.7705,356462.0
2017-08-30 11:40:00,14.98,14.98,14.91,14.91,321778.0,13.7705,13.7705,13.7062,13.7062,321778.0
2017-08-30 11:50:00,14.92,14.96,14.91,14.96,262869.0,13.7154,13.7522,13.7062,13.7522,262869.0
2017-08-30 12:00:00,14.96,14.96,14.92,14.92,132317.0,13.7522,13.7522,13.7154,13.7154,132317.0
2017-08-30 12:10:00,14.93,14.96,14.92,14.93,359398.0,13.7246,13.7522,13.7154,13.7246,359398.0
2017-08-30 12:20:00,14.92,14.95,14.9,14.95,263026.0,13.7154,13.743,13.697,13.743,263026.0
2017-08-30 12:30:00,14.95,14.95,14.91,14.92,130293.0,13.743,13.743,13.7062,13.7154,130293.0
2017-08-30 12:40:00,14.91,14.94,14.9,14.94,315648.0,13.7062,13.7338,13.697,13.7338,315648.0
2017-08-30 12:50:00,14.94,14.94,14.9,14.92,309447.0,13.7338,13.7338,13.697,13.7154,309447.0
2017-08-30 13:00:00,14.93,14.93,14.89,14.92,315609.0,13.7246,13.7246,13.6878,13.7154,315609.0
2017-08-30 13:10:00,14.92,14.92,14.88,14.92,328639.0,13.7154,13.7154,13.6786,13.7154,328639.0
2017-08-30 13:20:00,14.92,14.93,14.9,14.91,171348.0,13.7154,13.7246,13.697,13.7062,171348.0
2017-08-30 13:30:00,14.91,14.92,14.89,14.9,189188.0,13.7062,13.7154,13.6878,13.697,189188.0
2017-08-30 13:40:00,14.9,14.9,14.84,14.84,360187.0,13.697,13.697,13.6419,13.6419,360187.0
2017-08-30 13:50:00,14.85,14.85,14.81,14.81,433331.0,13.651,13.651,13.6143,13.6143,433331.0
2017-08-30 14:00:00,14.81,14.85,14.79,14.84,561059.0,13.6143,13.651,13.5959,13.6419,561059.0
2017-08-30 14:10:00,14.84,14.84,14.77,14.79,398235.0,13.6419,13.6419,13.5775,13.5959,398235.0
2017-08-30 14:20:00,14.79,14.82,14.78,14.78,256536.0,13.5959,13.6235,13.5867,13.5867,256536.0
2017-08-30 14:30:00,14.78,14.81,14.77,14.79,507871.0,13.5867,13.6143,13.5775,13.5959,507871.0
2017-08-30 14:40:00,14.79,14.79,14.73,14.73,566508.0,13.5959,13.5959,13.5407,13.5407,566508.0
2017-08-30 14:50:00,14.73,14.77,14.73,14.75,399995.0,13.5407,13.5775,13.5407,13.5591,399995.0
2017-08-30 15:00:00,14.75,14.75,14.72,14.72,246038.0,13.5591,13.5591,13.5315,13.5315,246038.0
2017-08-30 15:10:00,14.72,14.73,14.65,14.66,1004083.0,13.5315,13.5407,13.4672,13.4764,1004083.0
2017-08-30 15:20:00,14.66,14.68,14.62,14.68,1133695.0,13.4764,13.4948,13.4396,13.4948,1133695.0
2017-08-30 15:30:00,14.68,14.68,14.61,14.62,887945.0,13.4948,13.4948,13.4304,13.4396,887945.0
2017-08-30 15:40:00,14.62,14.63,14.54,14.59,2917350.0,13.4396,13.4488,13.3661,13.412,2917350.0
2017-08-30 15:50:00,14.58,14.6,14.55,14.57,2276605.0,13.4028,13.4212,13.3753,13.3937,2276605.0
2017-08-31 09:30:00,14.83,14.98,14.78,14.85,1426388.0,13.6327,13.7705,13.5867,13.651,1426388.0
2017-08-31 09:40:00,14.85,14.9,14.82,14.89,872832.0,13.651,13.697,13.6235,13.6878,872832.0
2017-08-31 09:50:00,14.89,14.91,14.72,14.72,939676.0,13.6878,13.7062,13.5315,13.5315,939676.0
2017-08-31 10:00:00,14.73,14.76,14.63,14.7,1543836.0,13.5407,13.5683,13.4488,13.5132,1543836.0
2017-08-31 10:10:00,14.7,14.71,14.67,14.7,660237.0,13.5132,13.5223,13.4856,13.5132,660237.0
2017-08-31 10:20:00,14.69,14.71,14.65,14.7,362532.0,13.504,13.5223,13.4672,13.5132,362532.0
2017-08-31 10:30:00,14.7,14.71,14.59,14.63,730020.0,13.5132,13.5223,13.412,13.4488,730020.0
2017-08-31 10:40:00,14.64,14.78,14.63,14.77,306816.0,13.458,13.5867,13.4488,13.5775,306816.0
2017-08-31 10:50:00,14.77,14.78,14.71,14.75,383176.0,13.5775,13.5867,13.5223,13.5591,383176.0
2017-08-31 11:00:00,14.76,14.76,14.68,14.7,332388.0,13.5683,13.5683,13.4948,13.5132,332388.0
2017-08-31 11:10:00,14.7,14.72,14.68,14.7,344834.0,13.5132,13.5315,13.4948,13.5132,344834.0
2017-08-31 11:20:00,14.7,14.73,14.66,14.7,304471.0,13.5132,13.5407,13.4764,13.5132,304471.0
2017-08-31 11:30:00,14.69,14.73,14.68,14.73,325965.0,13.504,13.5407,13.4948,13.5407,325965.0
2017-08-31 11:40:00,14.73,14.76,14.72,14.74,299192.0,13.5407,13.5683,13.5315,13.5499,299192.0
2017-08-31 11:50:00,14.74,14.79,14.73,14.76,400086.0,13.5499,13.5959,13.5407,13.5683,400086.0
2017-08-31 12:00:00,14.76,14.76,14.73,14.75,203165.0,13.5683,13.5683,13.5407,13.5591,203165.0
2017-08-31 12:10:00,14.75,14.81,14.74,14.8,232048.0,13.5591,13.6143,13.5499,13.6051,232048.0
2017-08-31 12:20:00,14.8,14.81,14.78,14.81,235750.0,13.6051,13.6143,13.5867,13.6143,235750.0
2017-08-31 12:30:00,14.81,14.85,14.8,14.83,238087.0,13.6143,13.651,13.6051,13.6327,238087.0
2017-08-31 12:40:00,14.83,14.83,14.78,14.78,143178.0,13.6327,13.6327,13.5867,13.5867,143178.0
2017-08-31 12:50:00,14.79,14.84,14.78,14.83,216306.0,13.5959,13.6419,13.5867,13.6327,216306.0
2017-08-31 13:00:00,14.83,14.84,14.8,14.82,224574.0,13.6327,13.6419,13.6051,13.6235,224574.0
2017-08-31 13:10:00,14.82,14.86,14.81,14.83,175839.0,13.6235,13.6602,13.6143,13.6327,175839.0
2017-08-31 13:20:00,14.83,14.83,14.8,14.83,171951.0,13.6327,13.6327,13.6051,13.6327,171951.0
2017-08-31 13:30:00,14.83,14.83,14.8,14.8,121398.0,13.6327,13.6327,13.6051,13.6051,121398.0
2017-08-31 13:40:00,14.81,14.83,14.79,14.79,194655.0,13.6143,13.6327,13.5959,13.5959,194655.0
2017-08-31 13:50:00,14.79,14.81,14.78,14.81,184546.0,13.5959,13.6143,13.5867,13.6143,184546.0
2017-08-31 14:00:00,14.81,14.84,14.8,14.81,346287.0,13.6143,13.6419,13.6051,13.6143,346287.0
2017-08-31 14:10:00,14.81,14.9,14.8,14.88,593225.0,13.6143,13.697,13.6051,13.6786,593225.0
2017-08-31 14:20:00,14.88,14.88,14.85,14.86,248236.0,13.6786,13.6786,13.651,13.6602,248236.0
2017-08-31 14:30:00,14.86,14.88,14.85,14.87,169874.0,13.6602,13.6786,13.651,13.6694,169874.0
2017-08-31 14:40:00,14.86,14.88,14.85,14.86,198812.0,13.6602,13.6786,13.651,13.6602,198812.0
2017-08-31 14:50:00,14.86,14.88,14.84,14.87,182784.0,13.6602,13.6786,13.6419,13.6694,182784.0
2017-08-31 15:00:00,14.88,14.88,14.84,14.85,346221.0,13.6786,13.6786,13.6419,13.651,346221.0
2017-08-31 15:10:00,14.85,14.88,14.84,14.88,286980.0,13.651,13.6786,13.6419,13.6786,286980.0
2017-08-31 15:20:00,14.88,14.88,14.83,14.83,303641.0,13.6786,13.6786,13.6327,13.6327,303641.0
2017-08-31 15:30:00,14.84,14.88,14.82,14.82,590312.0,13.6419,13.6786,13.6235,13.6235,590312.0
2017-08-31 15:40:00,14.82,14.83,14.81,14.81,474645.0,13.6235,13.6327,13.6143,13.6143,474645.0
2017-08-31 15:50:00,14.81,14.82,14.75,14.77,2103454.0,13.6143,13.6235,13.5591,13.5775,2103454.0
2017-09-01 09:30:00,14.93,15.15,14.92,15.12,1296684.0,13.7246,13.9268,13.7154,13.8992,1296684.0
2017-09-01 09:40:00,15.11,15.2,15.07,15.15,787449.0,13.8901,13.9728,13.8533,13.9268,787449.0
2017-09-01 09:50:00,15.15,15.17,15.06,15.08,544152.0,13.9268,13.9452,13.8441,13.8625,544152.0
2017-09-01 10:00:00,15.07,15.09,15.0,15.04,501636.0,13.8533,13.8717,13.7889,13.8257,501636.0
2017-09-01 10:10:00,15.04,15.14,15.03,15.13,475735.0,13.8257,13.9176,13.8165,13.9084,475735.0
2017-09-01 10:20:00,15.13,15.13,15.03,15.07,296696.0,13.9084,13.9084,13.8165,13.8533,296696.0
2017-09-01 10:30:00,15.07,15.15,15.06,15.12,415340.0,13.8533,13.9268,13.8441,13.8992,415340.0
2017-09-01 10:40:00,15.12,15.16,15.1,15.16,222611.0,13.8992,13.936,13.8809,13.936,222611.0
2017-09-01 10:50:00,15.16,15.16,15.11,15.14,255149.0,13.936,13.936,13.8901,13.9176,255149.0
2017-09-01 11:00:00,15.14,15.15,15.09,15.14,243649.0,13.9176,13.9268,13.8717,13.9176,243649.0
2017-09-01 11:10:00,15.13,15.14,15.1,15.11,197990.0,13.9084,13.9176,13.8809,13.8901,197990.0
2017-09-01 11:20:00,15.11,15.12,15.06,15.06,226144.0,13.8901,13.8992,13.8441,13.8441,226144.0
2017-09-01 11:30:00,15.07,15.08,15.03,15.08,164519.0,13.8533,13.8625,13.8165,13.8625,164519.0
2017-09-01 11:40:00,15.08,15.11,15.07,15.08,232774.0,13.8625,13.8901,13.8533,13.8625,232774.0
2017-09-01 11:50:00,15.09,15.13,15.08,15.13,214957.0,13.8717,13.9084,13.8625,13.9084,214957.0
2017-09-01 12:00:00,15.13,15.13,15.11,15.12,160582.0,13.9084,13.9084,13.8901,13.8992,160582.0
2017-09-01 12:10:00,15.12,15.14,15.12,15.12,136807.0,13.8992,13.9176,13.8992,13.8992,136807.0
2017-09-01 12:20:00,15.13,15.15,15.12,15.13,145363.0,13.9084,13.9268,13.8992,13.9084,145363.0
2017-09-01 12:30:00,15.13,15.13,15.12,15.13,70655.0,13.9084,13.9084,13.8992,13.9084,70655.0
2017-09-01 12:40:00,15.13,15.13,15.08,15.1,213203.0,13.9084,13.9084,13.8625,13.8809,213203.0
2017-09-01 12:50:00,15.1,15.1,15.08,15.1,93173.0,13.8809,13.8809,13.8625,13.8809,93173.0
2017-09-01 13:00:00,15.1,15.13,15.09,15.13,151702.0,13.8809,13.9084,13.8717,13.9084,151702.0
2017-09-01 13:10:00,15.13,15.14,15.12,15.13,208362.0,13.9084,13.9176,13.8992,13.9084,208362.0
2017-09-01 13:20:00,15.13,15.13,15.1,15.11,214012.0,13.9084,13.9084,13.8809,13.8901,214012.0
2017-09-01 13:30:00,15.11,15.13,15.11,15.13,91598.0,13.8901,13.9084,13.8901,13.9084,91598.0
2017-09-01 13:40:00,15.13,15.14,15.12,15.14,179380.0,13.9084,13.9176,13.8992,13.9176,179380.0
2017-09-01 13:50:00,15.14,15.15,15.13,15.15,94681.0,13.9176,13.9268,13.9084,13.9268,94681.0
2017-09-01 14:00:00,15.15,15.15,15.12,15.14,288117.0,13.9268,13.9268,13.8992,13.9176,288117.0
2017-09-01 14:10:00,15.14,15.15,15.12,15.13,192326.0,13.9176,13.9268,13.8992,13.9084,192326.0
2017-09-01 14:20:00,15.12,15.13,15.09,15.1,131901.0,13.8992,13.9084,13.8717,13.8809,131901.0
2017-09-01 14:30:00,15.1,15.12,15.09,15.11,232832.0,13.8809,13.8992,13.8717,13.8901,232832.0
2017-09-01 14:40:00,15.11,15.11,15.08,15.09,147927.0,13.8901,13.8901,13.8625,13.8717,147927.0
2017-09-01 14:50:00,15.09,15.1,15.08,15.09,102182.0,13.8717,13.8809,13.8625,13.8717,102182.0
2017-09-01 15:00:00,15.08,15.09,15.05,15.06,158552.0,13.8625,13.8717,13.8349,13.8441,158552.0
2017-09-01 15:10:00,15.06,15.07,15.03,15.04,247406.0,13.8441,13.8533,13.8165,13.8257,247406.0
2017-09-01 15:20:00,15.04,15.06,15.02,15.04,380348.0,13.8257,13.8441,13.8073,13.8257,380348.0
2017-09-01 15:30:00,15.04,15.07,15.04,15.07,250448.0,13.8257,13.8533,13.8257,13.8533,250448.0
2017-09-01 15:40:00,15.07,15.09,15.06,15.09,584452.0,13.8533,13.8717,13.8441,13.8717,584452.0
2017-09-01 15:50:00,15.09,15.1,15.06,15.07,1146463.0,13.8717,13.8809,13.8441,13.8533,1146463.0
2017-09-05 09:30:00,15.23,15.38,15.18,15.19,1582521.0,14.0004,14.1383,13.9544,13.9636,1582521.0
2017-09-05 09:40:00,15.2,15.28,15.16,15.2,938573.0,13.9728,14.0463,13.936,13.9728,938573.0
2017-09-05 09:50:00,15.19,15.2,14.75,14.76,1642193.0,13.9636,13.9728,13.5591,13.5683,1642193.0
2017-09-05 10:00:00,14.76,14.84,14.7,14.84,1730769.0,13.5683,13.6419,13.5132,13.6419,1730769.0
2017-09-05 10:10:00,14.83,14.93,14.83,14.91,671828.0,13.6327,13.7246,13.6327,13.7062,671828.0
2017-09-05 10:20:00,14.91,15.02,14.91,15.0,829808.0,13.7062,13.8073,13.7062,13.7889,829808.0
2017-09-05 10:30:00,14.99,15.04,14.99,15.01,444994.0,13.7797,13.8257,13.7797,13.7981,444994.0
2017-09-05 10:40:00,15.01,15.03,14.91,14.93,548184.0,13.7981,13.8165,13.7062,13.7246,548184.0
2017-09-05 10:50:00,14.93,14.97,14.92,14.97,292141.0,13.7246,13.7614,13.7154,13.7614,292141.0
2017-09-05 11:00:00,14.97,14.98,14.92,14.97,255166.0,13.7614,13.7705,13.7154,13.7614,255166.0
2017-09-05 11:10:00,14.97,14.98,14.92,14.93,172217.0,13.7614,13.7705,13.7154,13.7246,172217.0
2017-09-05 11:20:00,14.93,14.94,14.9,14.93,285571.0,13.7246,13.7338,13.697,13.7246,285571.0
2017-09-05 11:30:00,14.93,14.94,14.83,14.84,581969.0,13.7246,13.7338,13.6327,13.6419,581969.0
2017-09-05 11:40:00,14.83,14.88,14.83,14.88,217776.0,13.6327,13.6786,13.6327,13.6786,217776.0
2017-09-05 11:50:00,14.88,14.88,14.82,14.85,261533.0,13.6786,13.6786,13.6235,13.651,261533.0
2017-09-05 12:00:00,14.84,14.85,14.71,14.74,466374.0,13.6419,13.651,13.5223,13.5499,466374.0
2017-09-05 12:10:00,14.74,14.76,14.71,14.73,337740.0,13.5499,13.5683,13.5223,13.5407,337740.0
2017-09-05 12:20:00,14.74,14.77,14.71,14.77,202385.0,13.5499,13.5775,13.5223,13.5775,202385.0
2017-09-05 12:30:00,14.77,14.78,14.6,14.68,639989.0,13.5775,13.5867,13.4212,13.4948,639989.0
2017-09-05 12:40:00,14.68,14.68,14.61,14.63,398875.0,13.4948,13.4948,13.4304,13.4488,398875.0
2017-09-05 12:50:00,14.62,14.68,14.61,14.67,323280.0,13.4396,13.4948,13.4304,13.4856,323280.0
2017-09-05 13:00:00,14.67,14.68,14.58,14.66,439923.0,13.4856,13.4948,13.4028,13.4764,439923.0
2017-09-05 13:10:00,14.66,14.7,14.63,14.7,263334.0,13.4764,13.5132,13.4488,13.5132,263334.0
2017-09-05 13:20:00,14.69,14.72,14.67,14.69,212647.0,13.504,13.5315,13.4856,13.504,212647.0
2017-09-05 13:30:00,14.69,14.7,14.63,14.67,288741.0,13.504,13.5132,13.4488,13.4856,288741.0
2017-09-05 13:40:00,14.67,14.7,14.65,14.66,258968.0,13.4856,13.5132,13.4672,13.4764,258968.0
2017-09-05 13:50:00,14.66,14.74,14.65,14.71,198962.0,13.4764,13.5499,13.4672,13.5223,198962.0
2017-09-05 14:00:00,14.71,14.78,14.71,14.76,263750.0,13.5223,13.5867,13.5223,13.5683,263750.0
2017-09-05 14:10:00,14.76,14.78,14.73,14.74,252547.0,13.5683,13.5867,13.5407,13.5499,252547.0
2017-09-05 14:20:00,14.74,14.8,14.73,14.78,302633.0,13.5499,13.6051,13.5407,13.5867,302633.0
2017-09-05 14:30:00,14.78,14.81,14.76,14.76,670131.0,13.5867,13.6143,13.5683,13.5683,670131.0
2017-09-05 14:40:00,14.77,14.79,14.74,14.74,149747.0,13.5775,13.5959,13.5499,13.5499,149747.0
2017-09-05 14:50:00,14.74,14.78,14.72,14.74,209143.0,13.5499,13.5867,13.5315,13.5499,209143.0
2017-09-05 15:00:00,14.75,14.77,14.7,14.73,214098.0,13.5591,13.5775,13.5132,13.5407,214098.0
2017-09-05 15:10:00,14.72,14.76,14.71,14.75,304670.0,13.5315,13.5683,13.5223,13.5591,304670.0
2017-09-05 15:20:00,14.75,14.77,14.72,14.77,192486.0,13.5591,13.5775,13.5315,13.5775,192486.0
2017-09-05 15:30:00,14.77,14.79,14.75,14.77,228245.0,13.5775,13.5959,13.5591,13.5775,228245.0
2017-09-05 15:40:00,14.77,14.78,14.73,14.77,520642.0,13.5775,13.5867,13.5407,13.5775,520642.0
2017-09-05 15:50:00,14.77,14.79,14.73,14.78,981449.0,13.5775,13.5959,13.5407,13.5867,981449.0
2017-09-06 09:30:00,14.5,14.74,14.5,14.68,1973478.0,13.3293,13.5499,13.3293,13.4948,1973478.0
2017-09-06 09:40:00,14.69,14.79,14.63,14.71,653846.0,13.504,13.5959,13.4488,13.5223,653846.0
2017-09-06 09:50:00,14.71,14.79,14.67,14.78,422923.0,13.5223,13.5959,13.4856,13.5867,422923.0
2017-09-06 10:00:00,14.79,14.84,14.77,14.79,305068.0,13.5959,13.6419,13.5775,13.5959,305068.0
2017-09-06 10:10:00,14.79,14.8,14.74,14.75,311333.0,13.5959,13.6051,13.5499,13.5591,311333.0
2017-09-06 10:20:00,14.75,14.85,14.72,14.85,361976.0,13.5591,13.651,13.5315,13.651,361976.0
2017-09-06 10:30:00,14.85,14.89,14.79,14.89,384489.0,13.651,13.6878,13.5959,13.6878,384489.0
2017-09-06 10:40:00,14.89,14.92,14.83,14.91,653342.0,13.6878,13.7154,13.6327,13.7062,653342.0
2017-09-06 10:50:00,14.91,14.95,14.9,14.95,441838.0,13.7062,13.743,13.697,13.743,441838.0
2017-09-06 11:00:00,14.95,14.95,14.92,14.93,213053.0,13.743,13.743,13.7154,13.7246,213053.0
2017-09-06 11:10:00,14.93,14.95,14.88,14.95,398203.0,13.7246,13.743,13.6786,13.743,398203.0
2017-09-06 11:20:00,14.95,15.0,14.94,14.98,324734.0,13.743,13.7889,13.7338,13.7705,324734.0
2017-09-06 11:30:00,14.98,14.99,14.94,14.97,200003.0,13.7705,13.7797,13.7338,13.7614,200003.0
2017-09-06 11:40:00,14.97,14.99,14.96,14.99,135318.0,13.7614,13.7797,13.7522,13.7797,135318.0
2017-09-06 11:50:00,14.99,14.99,14.92,14.94,198828.0,13.7797,13.7797,13.7154,13.7338,198828.0
2017-09-06 12:00:00,14.94,14.94,14.91,14.94,115250.0,13.7338,13.7338,13.7062,13.7338,115250.0
2017-09-06 12:10:00,14.94,15.0,14.92,15.0,249591.0,13.7338,13.7889,13.7154,13.7889,249591.0
2017-09-06 12:20:00,15.0,15.01,14.97,14.99,212547.0,13.7889,13.7981,13.7614,13.7797,212547.0
2017-09-06 12:30:00,14.98,14.99,14.97,14.99,114279.0,13.7705,13.7797,13.7614,13.7797,114279.0
2017-09-06 12:40:00,14.99,15.0,14.98,14.99,141729.0,13.7797,13.7889,13.7705,13.7797,141729.0
2017-09-06 12:50:00,15.0,15.03,14.98,15.0,267841.0,13.7889,13.8165,13.7705,13.7889,267841.0
2017-09-06 13:00:00,15.01,15.02,14.97,15.02,249129.0,13.7981,13.8073,13.7614,13.8073,249129.0
2017-09-06 13:10:00,15.02,15.02,14.99,15.02,320315.0,13.8073,13.8073,13.7797,13.8073,320315.0
2017-09-06 13:20:00,15.02,15.03,14.99,14.99,176908.0,13.8073,13.8165,13.7797,13.7797,176908.0
2017-09-06 13:30:00,15.0,15.03,14.99,15.01,135115.0,13.7889,13.8165,13.7797,13.7981,135115.0
2017-09-06 13:40:00,15.01,15.01,14.97,14.99,165848.0,13.7981,13.7981,13.7614,13.7797,165848.0
2017-09-06 13:50:00,14.99,14.99,14.96,14.96,121642.0,13.7797,13.7797,13.7522,13.7522,121642.0
2017-09-06 14:00:00,14.96,15.0,14.96,14.99,109497.0,13.7522,13.7889,13.7522,13.7797,109497.0
2017-09-06 14:10:00,15.0,15.03,14.99,15.01,126651.0,13.7889,13.8165,13.7797,13.7981,126651.0
2017-09-06 14:20:00,15.01,15.03,14.98,15.01,266851.0,13.7981,13.8165,13.7705,13.7981,266851.0
2017-09-06 14:30:00,15.01,15.01,15.0,15.01,56224.0,13.7981,13.7981,13.7889,13.7981,56224.0
2017-09-06 14:40:00,15.01,15.03,15.0,15.0,159372.0,13.7981,13.8165,13.7889,13.7889,159372.0
2017-09-06 14:50:00,15.0,15.03,15.0,15.02,221440.0,13.7889,13.8165,13.7889,13.8073,221440.0
2017-09-06 15:00:00,15.02,15.09,15.01,15.08,660187.0,13.8073,13.8717,13.7981,13.8625,660187.0
2017-09-06 15:10:00,15.08,15.09,15.07,15.09,217313.0,13.8625,13.8717,13.8533,13.8717,217313.0
2017-09-06 15:20:00,15.09,15.1,15.05,15.08,443796.0,13.8717,13.8809,13.8349,13.8625,443796.0
2017-09-06 15:30:00,15.08,15.08,15.05,15.05,207932.0,13.8625,13.8625,13.8349,13.8349,207932.0
2017-09-06 15:40:00,15.06,15.11,15.05,15.08,898490.0,13.8441,13.8901,13.8349,13.8625,898490.0
2017-09-06 15:50:00,15.09,15.09,15.04,15.06,1223305.0,13.8717,13.8717,13.8257,13.8441,1223305.0
2017-09-07 09:30:00,15.06,15.25,15.06,15.16,694011.0,13.8441,14.0188,13.8441,13.936,694011.0
2017-09-07 09:40:00,15.16,15.17,14.98,15.02,776635.0,13.936,13.9452,13.7705,13.8073,776635.0
2017-09-07 09:50:00,15.02,15.08,14.96,15.03,474836.0,13.8073,13.8625,13.7522,13.8165,474836.0
2017-09-07 10:00:00,15.03,15.03,14.92,14.98,490394.0,13.8165,13.8165,13.7154,13.7705,490394.0
2017-09-07 10:10:00,14.98,15.03,14.92,14.93,376548.0,13.7705,13.8165,13.7154,13.7246,376548.0
2017-09-07 10:20:00,14.93,15.02,14.87,14.96,614898.0,13.7246,13.8073,13.6694,13.7522,614898.0
2017-09-07 10:30:00,14.96,15.01,14.95,15.0,294021.0,13.7522,13.7981,13.743,13.7889,294021.0
2017-09-07 10:40:00,15.0,15.04,14.96,15.04,241683.0,13.7889,13.8257,13.7522,13.8257,241683.0
2017-09-07 10:50:00,15.04,15.06,14.99,15.03,248453.0,13.8257,13.8441,13.7797,13.8165,248453.0
2017-09-07 11:00:00,15.02,15.08,15.01,15.06,242359.0,13.8073,13.8625,13.7981,13.8441,242359.0
2017-09-07 11:10:00,15.06,15.1,15.04,15.1,256067.0,13.8441,13.8809,13.8257,13.8809,256067.0
2017-09-07 11:20:00,15.09,15.11,15.06,15.07,328711.0,13.8717,13.8901,13.8441,13.8533,328711.0
2017-09-07 11:30:00,15.07,15.11,15.05,15.1,178848.0,13.8533,13.8901,13.8349,13.8809,178848.0
2017-09-07 11:40:00,15.1,15.1,15.04,15.06,352733.0,13.8809,13.8809,13.8257,13.8441,352733.0
2017-09-07 11:50:00,15.06,15.1,15.04,15.07,354413.0,13.8441,13.8809,13.8257,13.8533,354413.0
2017-09-07 12:00:00,15.07,15.08,15.06,15.08,192749.0,13.8533,13.8625,13.8441,13.8625,192749.0
2017-09-07 12:10:00,15.08,15.11,15.06,15.11,255353.0,13.8625,13.8901,13.8441,13.8901,255353.0
2017-09-07 12:20:00,15.11,15.12,15.05,15.05,308780.0,13.8901,13.8992,13.8349,13.8349,308780.0
2017-09-07 12:30:00,15.05,15.07,15.02,15.06,497715.0,13.8349,13.8533,13.8073,13.8441,497715.0
2017-09-07 12:40:00,15.06,15.14,15.05,15.1,287190.0,13.8441,13.9176,13.8349,13.8809,287190.0
2017-09-07 12:50:00,15.1,15.12,15.08,15.11,145911.0,13.8809,13.8992,13.8625,13.8901,145911.0
2017-09-07 13:00:00,15.11,15.12,15.09,15.11,122872.0,13.8901,13.8992,13.8717,13.8901,122872.0
2017-09-07 13:10:00,15.11,15.14,15.1,15.13,208390.0,13.8901,13.9176,13.8809,13.9084,208390.0
2017-09-07 13:20:00,15.13,15.13,15.08,15.1,187265.0,13.9084,13.9084,13.8625,13.8809,187265.0
2017-09-07 13:30:00,15.1,15.1,15.07,15.08,167221.0,13.8809,13.8809,13.8533,13.8625,167221.0
2017-09-07 13:40:00,15.09,15.09,15.06,15.09,125535.0,13.8717,13.8717,13.8441,13.8717,125535.0
2017-09-07 13:50:00,15.09,15.09,15.06,15.09,175600.0,13.8717,13.8717,13.8441,13.8717,175600.0
2017-09-07 14:00:00,15.09,15.1,15.07,15.1,223592.0,13.8717,13.8809,13.8533,13.8809,223592.0
2017-09-07 14:10:00,15.1,15.13,15.08,15.1,210104.0,13.8809,13.9084,13.8625,13.8809,210104.0
2017-09-07 14:20:00,15.11,15.12,15.08,15.1,151072.0,13.8901,13.8992,13.8625,13.8809,151072.0
2017-09-07 14:30:00,15.1,15.12,15.09,15.1,145233.0,13.8809,13.8992,13.8717,13.8809,145233.0
2017-09-07 14:40:00,15.09,15.13,15.09,15.12,129500.0,13.8717,13.9084,13.8717,13.8992,129500.0
2017-09-07 14:50:00,15.12,15.14,15.09,15.13,347056.0,13.8992,13.9176,13.8717,13.9084,347056.0
2017-09-07 15:00:00,15.13,15.14,15.1,15.11,185029.0,13.9084,13.9176,13.8809,13.8901,185029.0
2017-09-07 15:10:00,15.11,15.17,15.11,15.17,269187.0,13.8901,13.9452,13.8901,13.9452,269187.0
2017-09-07 15:20:00,15.17,15.18,15.16,15.18,432895.0,13.9452,13.9544,13.936,13.9544,432895.0
2017-09-07 15:30:00,15.18,15.18,15.14,15.17,1016724.0,13.9544,13.9544,13.9176,13.9452,1016724.0
2017-09-07 15:40:00,15.17,15.19,15.16,15.18,477335.0,13.9452,13.9636,13.936,13.9544,477335.0
2017-09-07 15:50:00,15.18,15.22,15.16,15.21,1330398.0,13.9544,13.9912,13.936,13.982,1330398.0
2017-09-08 09:30:00,14.97,14.97,14.62,14.66,1635458.0,13.7614,13.7614,13.4396,13.4764,1635458.0
2017-09-08 09:40:00,14.66,14.7,14.54,14.58,1661708.0,13.4764,13.5132,13.3661,13.4028,1661708.0
2017-09-08 09:50:00,14.57,14.65,14.52,14.56,1183148.0,13.3937,13.4672,13.3477,13.3845,1183148.0
2017-09-08 10:00:00,14.55,14.6,14.53,14.56,611350.0,13.3753,13.4212,13.3569,13.3845,611350.0
2017-09-08 10:10:00,14.55,14.56,14.47,14.5,1185324.0,13.3753,13.3845,13.3017,13.3293,1185324.0
2017-09-08 10:20:00,14.51,14.51,14.41,14.47,1549939.0,13.3385,13.3385,13.2466,13.3017,1549939.0
2017-09-08 10:30:00,14.47,14.48,14.37,14.38,577222.0,13.3017,13.3109,13.2098,13.219,577222.0
2017-09-08 10:40:00,14.37,14.46,14.36,14.45,806790.0,13.2098,13.2925,13.2006,13.2833,806790.0
2017-09-08 10:50:00,14.45,14.46,14.4,14.41,633084.0,13.2833,13.2925,13.2374,13.2466,633084.0
2017-09-08 11:00:00,14.41,14.45,14.33,14.33,483427.0,13.2466,13.2833,13.173,13.173,483427.0
2017-09-08 11:10:00,14.33,14.39,14.29,14.36,799279.0,13.173,13.2282,13.1363,13.2006,799279.0
2017-09-08 11:20:00,14.35,14.4,14.3,14.39,489284.0,13.1914,13.2374,13.1455,13.2282,489284.0
2017-09-08 11:30:00,14.39,14.4,14.3,14.31,400435.0,13.2282,13.2374,13.1455,13.1546,400435.0
2017-09-08 11:40:00,14.3,14.31,14.21,14.25,638244.0,13.1455,13.1546,13.0627,13.0995,638244.0
2017-09-08 11:50:00,14.25,14.27,14.21,14.27,456366.0,13.0995,13.1179,13.0627,13.1179,456366.0
2017-09-08 12:00:00,14.27,14.27,14.21,14.23,403850.0,13.1179,13.1179,13.0627,13.0811,403850.0
2017-09-08 12:10:00,14.24,14.24,14.18,14.19,393785.0,13.0903,13.0903,13.0351,13.0443,393785.0
2017-09-08 12:20:00,14.19,14.26,14.18,14.26,241484.0,13.0443,13.1087,13.0351,13.1087,241484.0
2017-09-08 12:30:00,14.25,14.29,14.23,14.25,254642.0,13.0995,13.1363,13.0811,13.0995,254642.0
2017-09-08 12:40:00,14.25,14.26,14.21,14.23,376814.0,13.0995,13.1087,13.0627,13.0811,376814.0
2017-09-08 12:50:00,14.23,14.29,14.2,14.21,505343.0,13.0811,13.1363,13.0535,13.0627,505343.0
2017-09-08 13:00:00,14.21,14.24,14.2,14.21,184899.0,13.0627,13.0903,13.0535,13.0627,184899.0
2017-09-08 13:10:00,14.22,14.23,14.13,14.15,414124.0,13.0719,13.0811,12.9892,13.0076,414124.0
2017-09-08 13:20:00,14.15,14.19,14.15,14.18,171783.0,13.0076,13.0443,13.0076,13.0351,171783.0
2017-09-08 13:30:00,14.18,14.21,14.17,14.19,300841.0,13.0351,13.0627,13.0259,13.0443,300841.0
2017-09-08 13:40:00,14.2,14.23,14.17,14.22,336967.0,13.0535,13.0811,13.0259,13.0719,336967.0
2017-09-08 13:50:00,14.21,14.23,14.18,14.23,307269.0,13.0627,13.0811,13.0351,13.0811,307269.0
2017-09-08 14:00:00,14.22,14.26,14.2,14.26,239897.0,13.0719,13.1087,13.0535,13.1087,239897.0
2017-09-08 14:10:00,14.26,14.31,14.25,14.29,736814.0,13.1087,13.1546,13.0995,13.1363,736814.0
2017-09-08 14:20:00,14.3,14.32,14.28,14.3,537063.0,13.1455,13.1638,13.1271,13.1455,537063.0
2017-09-08 14:30:00,14.31,14.31,14.27,14.28,303900.0,13.1546,13.1546,13.1179,13.1271,303900.0
2017-09-08 14:40:00,14.28,14.31,14.27,14.28,181021.0,13.1271,13.1546,13.1179,13.1271,181021.0
2017-09-08 14:50:00,14.28,14.33,14.27,14.31,345347.0,13.1271,13.173,13.1179,13.1546,345347.0
2017-09-08 15:00:00,14.32,14.36,14.29,14.29,391674.0,13.1638,13.2006,13.1363,13.1363,391674.0
2017-09-08 15:10:00,14.29,14.3,14.26,14.27,357272.0,13.1363,13.1455,13.1087,13.1179,357272.0
2017-09-08 15:20:00,14.27,14.31,14.23,14.26,661649.0,13.1179,13.1546,13.0811,13.1087,661649.0
2017-09-08 15:30:00,14.26,14.26,14.2,14.26,806733.0,13.1087,13.1087,13.0535,13.1087,806733.0
2017-09-08 15:40:00,14.26,14.29,14.2,14.25,1921693.0,13.1087,13.1363,13.0535,13.0995,1921693.0
2017-09-08 15:50:00,14.25,14.26,14.21,14.23,2369123.0,13.0995,13.1087,13.0627,13.0811,2369123.0
2017-09-11 09:30:00,14.48,14.6,14.48,14.56,1751699.0,13.3109,13.4212,13.3109,13.3845,1751699.0
2017-09-11 09:40:00,14.56,14.59,14.43,14.45,694742.0,13.3845,13.412,13.265,13.2833,694742.0
2017-09-11 09:50:00,14.45,14.49,14.43,14.45,718640.0,13.2833,13.3201,13.265,13.2833,718640.0
2017-09-11 10:00:00,14.45,14.55,14.42,14.52,479073.0,13.2833,13.3753,13.2558,13.3477,479073.0
2017-09-11 10:10:00,14.52,14.54,14.47,14.54,646921.0,13.3477,13.3661,13.3017,13.3661,646921.0
2017-09-11 10:20:00,14.54,14.55,14.43,14.45,512833.0,13.3661,13.3753,13.265,13.2833,512833.0
2017-09-11 10:30:00,14.46,14.5,14.37,14.5,847402.0,13.2925,13.3293,13.2098,13.3293,847402.0
2017-09-11 10:40:00,14.5,14.52,14.47,14.48,708561.0,13.3293,13.3477,13.3017,13.3109,708561.0
2017-09-11 10:50:00,14.48,14.54,14.47,14.53,480749.0,13.3109,13.3661,13.3017,13.3569,480749.0
2017-09-11 11:00:00,14.53,14.53,14.48,14.51,808814.0,13.3569,13.3569,13.3109,13.3385,808814.0
2017-09-11 11:10:00,14.51,14.51,14.46,14.49,345540.0,13.3385,13.3385,13.2925,13.3201,345540.0
2017-09-11 11:20:00,14.5,14.51,14.47,14.5,316560.0,13.3293,13.3385,13.3017,13.3293,316560.0
2017-09-11 11:30:00,14.5,14.5,14.47,14.48,254474.0,13.3293,13.3293,13.3017,13.3109,254474.0
2017-09-11 11:40:00,14.49,14.53,14.47,14.5,601960.0,13.3201,13.3569,13.3017,13.3293,601960.0
2017-09-11 11:50:00,14.5,14.5,14.46,14.48,184135.0,13.3293,13.3293,13.2925,13.3109,184135.0
2017-09-11 12:00:00,14.48,14.49,14.46,14.49,124407.0,13.3109,13.3201,13.2925,13.3201,124407.0
2017-09-11 12:10:00,14.49,14.5,14.47,14.48,145944.0,13.3201,13.3293,13.3017,13.3109,145944.0
2017-09-11 12:20:00,14.49,14.49,14.47,14.48,115489.0,13.3201,13.3201,13.3017,13.3109,115489.0
2017-09-11 12:30:00,14.47,14.49,14.43,14.43,178599.0,13.3017,13.3201,13.265,13.265,178599.0
2017-09-11 12:40:00,14.44,14.47,14.43,14.47,147466.0,13.2741,13.3017,13.265,13.3017,147466.0
2017-09-11 12:50:00,14.48,14.48,14.39,14.42,330399.0,13.3109,13.3109,13.2282,13.2558,330399.0
2017-09-11 13:00:00,14.42,14.44,14.42,14.44,102683.0,13.2558,13.2741,13.2558,13.2741,102683.0
2017-09-11 13:10:00,14.44,14.46,14.43,14.46,187037.0,13.2741,13.2925,13.265,13.2925,187037.0
2017-09-11 13:20:00,14.45,14.48,14.44,14.48,158843.0,13.2833,13.3109,13.2741,13.3109,158843.0
2017-09-11 13:30:00,14.48,14.48,14.44,14.46,131620.0,13.3109,13.3109,13.2741,13.2925,131620.0
2017-09-11 13:40:00,14.46,14.48,14.43,14.45,115206.0,13.2925,13.3109,13.265,13.2833,115206.0
2017-09-11 13:50:00,14.45,14.46,14.42,14.43,115280.0,13.2833,13.2925,13.2558,13.265,115280.0
2017-09-11 14:00:00,14.43,14.46,14.42,14.46,129070.0,13.265,13.2925,13.2558,13.2925,129070.0
2017-09-11 14:10:00,14.46,14.46,14.42,14.42,145676.0,13.2925,13.2925,13.2558,13.2558,145676.0
2017-09-11 14:20:00,14.42,14.43,14.4,14.4,123435.0,13.2558,13.265,13.2374,13.2374,123435.0
2017-09-11 14:30:00,14.4,14.44,14.39,14.42,274475.0,13.2374,13.2741,13.2282,13.2558,274475.0
2017-09-11 14:40:00,14.42,14.44,14.38,14.39,422435.0,13.2558,13.2741,13.219,13.2282,422435.0
2017-09-11 14:50:00,14.39,14.41,14.37,14.38,153849.0,13.2282,13.2466,13.2098,13.219,153849.0
2017-09-11 15:00:00,14.38,14.41,14.37,14.39,264501.0,13.219,13.2466,13.2098,13.2282,264501.0
2017-09-11 15:10:00,14.4,14.41,14.39,14.4,127279.0,13.2374,13.2466,13.2282,13.2374,127279.0
2017-09-11 15:20:00,14.4,14.4,14.34,14.35,498531.0,13.2374,13.2374,13.1822,13.1914,498531.0
2017-09-11 15:30:00,14.36,14.38,14.34,14.38,448979.0,13.2006,13.219,13.1822,13.219,448979.0
2017-09-11 15:40:00,14.38,14.42,14.36,14.42,997426.0,13.219,13.2558,13.2006,13.2558,997426.0
2017-09-11 15:50:00,14.41,14.42,14.38,14.39,2250007.0,13.2466,13.2558,13.219,13.2282,2250007.0
2017-09-12 09:30:00,14.3,14.31,14.07,14.15,1682004.0,13.1455,13.1546,12.934,13.0076,1682004.0
2017-09-12 09:40:00,14.16,14.3,14.14,14.29,908491.0,13.0168,13.1455,12.9984,13.1363,908491.0
2017-09-12 09:50:00,14.29,14.42,14.25,14.42,616807.0,13.1363,13.2558,13.0995,13.2558,616807.0
2017-09-12 10:00:00,14.42,14.48,14.38,14.46,1649450.0,13.2558,13.3109,13.219,13.2925,1649450.0
2017-09-12 10:10:00,14.46,14.47,14.28,14.3,746509.0,13.2925,13.3017,13.1271,13.1455,746509.0
2017-09-12 10:20:00,14.3,14.32,14.24,14.24,515197.0,13.1455,13.1638,13.0903,13.0903,515197.0
2017-09-12 10:30:00,14.24,14.29,14.24,14.24,367564.0,13.0903,13.1363,13.0903,13.0903,367564.0
2017-09-12 10:40:00,14.24,14.28,14.23,14.24,469554.0,13.0903,13.1271,13.0811,13.0903,469554.0
2017-09-12 10:50:00,14.25,14.28,14.24,14.28,302092.0,13.0995,13.1271,13.0903,13.1271,302092.0
2017-09-12 11:00:00,14.27,14.29,14.22,14.24,424149.0,13.1179,13.1363,13.0719,13.0903,424149.0
2017-09-12 11:10:00,14.25,14.3,14.24,14.28,309292.0,13.0995,13.1455,13.0903,13.1271,309292.0
2017-09-12 11:20:00,14.28,14.35,14.28,14.3,385486.0,13.1271,13.1914,13.1271,13.1455,385486.0
2017-09-12 11:30:00,14.3,14.31,14.26,14.31,353864.0,13.1455,13.1546,13.1087,13.1546,353864.0
2017-09-12 11:40:00,14.31,14.32,14.28,14.28,187842.0,13.1546,13.1638,13.1271,13.1271,187842.0
2017-09-12 11:50:00,14.29,14.29,14.24,14.24,481725.0,13.1363,13.1363,13.0903,13.0903,481725.0
2017-09-12 12:00:00,14.25,14.25,14.19,14.2,400599.0,13.0995,13.0995,13.0443,13.0535,400599.0
2017-09-12 12:10:00,14.19,14.25,14.18,14.23,295072.0,13.0443,13.0995,13.0351,13.0811,295072.0
2017-09-12 12:20:00,14.24,14.33,14.22,14.33,524768.0,13.0903,13.173,13.0719,13.173,524768.0
2017-09-12 12:30:00,14.32,14.36,14.32,14.35,239300.0,13.1638,13.2006,13.1638,13.1914,239300.0
2017-09-12 12:40:00,14.35,14.36,14.33,14.36,193136.0,13.1914,13.2006,13.173,13.2006,193136.0
2017-09-12 12:50:00,14.36,14.36,14.28,14.29,1465425.0,13.2006,13.2006,13.1271,13.1363,1465425.0
2017-09-12 13:00:00,14.3,14.31,14.27,14.29,256045.0,13.1455,13.1546,13.1179,13.1363,256045.0
2017-09-12 13:10:00,14.29,14.31,14.29,14.31,282720.0,13.1363,13.1546,13.1363,13.1546,282720.0
2017-09-12 13:20:00,14.31,14.31,14.27,14.29,211271.0,13.1546,13.1546,13.1179,13.1363,211271.0
2017-09-12 13:30:00,14.29,14.3,14.28,14.28,200491.0,13.1363,13.1455,13.1271,13.1271,200491.0
2017-09-12 13:40:00,14.29,14.31,14.28,14.3,193941.0,13.1363,13.1546,13.1271,13.1455,193941.0
2017-09-12 13:50:00,14.29,14.31,14.27,14.27,206834.0,13.1363,13.1546,13.1179,13.1179,206834.0
2017-09-12 14:00:00,14.27,14.31,14.27,14.3,190642.0,13.1179,13.1546,13.1179,13.1455,190642.0
2017-09-12 14:10:00,14.29,14.31,14.28,14.29,229109.0,13.1363,13.1546,13.1271,13.1363,229109.0
2017-09-12 14:20:00,14.29,14.3,14.27,14.28,218925.0,13.1363,13.1455,13.1179,13.1271,218925.0
2017-09-12 14:30:00,14.28,14.29,14.27,14.28,172862.0,13.1271,13.1363,13.1179,13.1271,172862.0
2017-09-12 14:40:00,14.29,14.31,14.29,14.29,274585.0,13.1363,13.1546,13.1363,13.1363,274585.0
2017-09-12 14:50:00,14.29,14.33,14.29,14.33,289572.0,13.1363,13.173,13.1363,13.173,289572.0
2017-09-12 15:00:00,14.33,14.33,14.29,14.31,387425.0,13.173,13.173,13.1363,13.1546,387425.0
2017-09-12 15:10:00,14.31,14.31,14.3,14.31,161868.0,13.1546,13.1546,13.1455,13.1546,161868.0
2017-09-12 15:20:00,14.31,14.31,14.3,14.31,163418.0,13.1546,13.1546,13.1455,13.1546,163418.0
2017-09-12 15:30:00,14.31,14.34,14.3,14.34,345159.0,13.1546,13.1822,13.1455,13.1822,345159.0
2017-09-12 15:40:00,14.34,14.36,14.33,14.33,724557.0,13.1822,13.2006,13.173,13.173,724557.0
2017-09-12 15:50:00,14.34,14.34,14.29,14.31,1638415.0,13.1822,13.1822,13.1363,13.1546,1638415.0
2017-09-13 09:30:00,14.02,14.05,13.88,13.99,1653468.0,12.8881,12.9156,12.7594,12.8605,1653468.0
2017-09-13 09:40:00,13.99,14.01,13.95,13.97,1237647.0,12.8605,12.8789,12.8237,12.8421,1237647.0
2017-09-13 09:50:00,13.97,13.98,13.87,13.91,1190263.0,12.8421,12.8513,12.7502,12.7869,1190263.0
2017-09-13 10:00:00,13.91,13.95,13.83,13.84,999004.0,12.7869,12.8237,12.7134,12.7226,999004.0
2017-09-13 10:10:00,13.84,13.88,13.83,13.86,561762.0,12.7226,12.7594,12.7134,12.741,561762.0
2017-09-13 10:20:00,13.87,13.98,13.86,13.97,730350.0,12.7502,12.8513,12.741,12.8421,730350.0
2017-09-13 10:30:00,13.97,14.01,13.94,13.95,683114.0,12.8421,12.8789,12.8145,12.8237,683114.0
2017-09-13 10:40:00,13.94,14.0,13.92,13.96,459477.0,12.8145,12.8697,12.7961,12.8329,459477.0
2017-09-13 10:50:00,13.96,14.03,13.94,14.02,349334.0,12.8329,12.8973,12.8145,12.8881,349334.0
2017-09-13 11:00:00,14.03,14.06,14.02,14.06,378907.0,12.8973,12.9248,12.8881,12.9248,378907.0
2017-09-13 11:10:00,14.05,14.07,14.02,14.02,287823.0,12.9156,12.934,12.8881,12.8881,287823.0
2017-09-13 11:20:00,14.02,14.08,14.0,14.02,762882.0,12.8881,12.9432,12.8697,12.8881,762882.0
2017-09-13 11:30:00,14.02,14.03,13.97,13.99,538374.0,12.8881,12.8973,12.8421,12.8605,538374.0
2017-09-13 11:40:00,13.99,14.01,13.95,13.98,437783.0,12.8605,12.8789,12.8237,12.8513,437783.0
2017-09-13 11:50:00,13.98,14.02,13.97,14.0,272556.0,12.8513,12.8881,12.8421,12.8697,272556.0
2017-09-13 12:00:00,14.0,14.03,14.0,14.01,327831.0,12.8697,12.8973,12.8697,12.8789,327831.0
2017-09-13 12:10:00,14.01,14.01,14.0,14.01,76127.0,12.8789,12.8789,12.8697,12.8789,76127.0
2017-09-13 12:20:00,14.0,14.01,13.99,14.0,571897.0,12.8697,12.8789,12.8605,12.8697,571897.0
2017-09-13 12:30:00,13.99,14.0,13.96,13.96,160541.0,12.8605,12.8697,12.8329,12.8329,160541.0
2017-09-13 12:40:00,13.96,13.97,13.9,13.91,691400.0,12.8329,12.8421,12.7777,12.7869,691400.0
2017-09-13 12:50:00,13.92,13.96,13.91,13.95,338991.0,12.7961,12.8329,12.7869,12.8237,338991.0
2017-09-13 13:00:00,13.96,13.98,13.94,13.96,259915.0,12.8329,12.8513,12.8145,12.8329,259915.0
2017-09-13 13:10:00,13.96,13.97,13.94,13.96,227332.0,12.8329,12.8421,12.8145,12.8329,227332.0
2017-09-13 13:20:00,13.96,13.96,13.91,13.92,440922.0,12.8329,12.8329,12.7869,12.7961,440922.0
2017-09-13 13:30:00,13.92,13.93,13.9,13.92,220742.0,12.7961,12.8053,12.7777,12.7961,220742.0
2017-09-13 13:40:00,13.92,13.95,13.91,13.91,370898.0,12.7961,12.8237,12.7869,12.7869,370898.0
2017-09-13 13:50:00,13.91,13.92,13.91,13.92,158739.0,12.7869,12.7961,12.7869,12.7961,158739.0
2017-09-13 14:00:00,13.92,13.97,13.91,13.97,393394.0,12.7961,12.8421,12.7869,12.8421,393394.0
2017-09-13 14:10:00,13.96,13.98,13.94,13.95,288822.0,12.8329,12.8513,12.8145,12.8237,288822.0
2017-09-13 14:20:00,13.94,13.97,13.94,13.95,188285.0,12.8145,12.8421,12.8145,12.8237,188285.0
2017-09-13 14:30:00,13.95,13.96,13.91,13.94,324256.0,12.8237,12.8329,12.7869,12.8145,324256.0
2017-09-13 14:40:00,13.94,13.94,13.92,13.93,139072.0,12.8145,12.8145,12.7961,12.8053,139072.0
2017-09-13 14:50:00,13.92,13.94,13.9,13.92,390442.0,12.7961,12.8145,12.7777,12.7961,390442.0
2017-09-13 15:00:00,13.91,13.95,13.9,13.95,459076.0,12.7869,12.8237,12.7777,12.8237,459076.0
2017-09-13 15:10:00,13.95,13.97,13.94,13.94,1329788.0,12.8237,12.8421,12.8145,12.8145,1329788.0
2017-09-13 15:20:00,13.94,13.95,13.89,13.89,578444.0,12.8145,12.8237,12.7686,12.7686,578444.0
2017-09-13 15:30:00,13.9,13.93,13.88,13.92,613264.0,12.7777,12.8053,12.7594,12.7961,613264.0
2017-09-13 15:40:00,13.91,13.94,13.9,13.94,1129513.0,12.7869,12.8145,12.7777,12.8145,1129513.0
2017-09-13 15:50:00,13.94,13.94,13.93,13.93,1327665.0,12.8145,12.8145,12.8053,12.8053,1327665.0
2017-09-14 09:30:00,13.85,13.9,13.76,13.78,1016773.0,12.7318,12.7777,12.649,12.6674,1016773.0
2017-09-14 09:40:00,13.77,13.78,13.65,13.75,971924.0,12.6582,12.6674,12.5479,12.6399,971924.0
2017-09-14 09:50:00,13.75,13.79,13.71,13.72,620273.0,12.6399,12.6766,12.6031,12.6123,620273.0
2017-09-14 10:00:00,13.73,13.76,13.72,13.73,337406.0,12.6215,12.649,12.6123,12.6215,337406.0
2017-09-14 10:10:00,13.74,13.79,13.73,13.77,333128.0,12.6307,12.6766,12.6215,12.6582,333128.0
2017-09-14 10:20:00,13.77,13.79,13.74,13.77,271424.0,12.6582,12.6766,12.6307,12.6582,271424.0
2017-09-14 10:30:00,13.77,13.83,13.75,13.83,549259.0,12.6582,12.7134,12.6399,12.7134,549259.0
2017-09-14 10:40:00,13.83,13.84,13.76,13.79,479988.0,12.7134,12.7226,12.649,12.6766,479988.0
2017-09-14 10:50:00,13.79,13.8,13.75,13.76,239159.0,12.6766,12.6858,12.6399,12.649,239159.0
2017-09-14 11:00:00,13.76,13.76,13.72,13.75,335309.0,12.649,12.649,12.6123,12.6399,335309.0
2017-09-14 11:10:00,13.75,13.78,13.73,13.73,287963.0,12.6399,12.6674,12.6215,12.6215,287963.0
2017-09-14 11:20:00,13.74,13.74,13.7,13.71,268672.0,12.6307,12.6307,12.5939,12.6031,268672.0
2017-09-14 11:30:00,13.71,13.73,13.69,13.7,374078.0,12.6031,12.6215,12.5847,12.5939,374078.0
2017-09-14 11:40:00,13.7,13.73,13.69,13.69,616051.0,12.5939,12.6215,12.5847,12.5847,616051.0
2017-09-14 11:50:00,13.7,13.76,13.69,13.76,606055.0,12.5939,12.649,12.5847,12.649,606055.0
2017-09-14 12:00:00,13.75,13.77,13.71,13.71,398647.0,12.6399,12.6582,12.6031,12.6031,398647.0
2017-09-14 12:10:00,13.71,13.75,13.71,13.75,134524.0,12.6031,12.6399,12.6031,12.6399,134524.0
2017-09-14 12:20:00,13.75,13.76,13.71,13.72,483848.0,12.6399,12.649,12.6031,12.6123,483848.0
2017-09-14 12:30:00,13.72,13.75,13.71,13.73,227252.0,12.6123,12.6399,12.6031,12.6215,227252.0
2017-09-14 12:40:00,13.74,13.77,13.73,13.76,304629.0,12.6307,12.6582,12.6215,12.649,304629.0
2017-09-14 12:50:00,13.76,13.76,13.73,13.73,198116.0,12.649,12.649,12.6215,12.6215,198116.0
2017-09-14 13:00:00,13.74,13.75,13.72,13.75,224418.0,12.6307,12.6399,12.6123,12.6399,224418.0
2017-09-14 13:10:00,13.75,13.8,13.74,13.79,317029.0,12.6399,12.6858,12.6307,12.6766,317029.0
2017-09-14 13:20:00,13.79,13.8,13.77,13.78,177039.0,12.6766,12.6858,12.6582,12.6674,177039.0
2017-09-14 13:30:00,13.77,13.8,13.77,13.8,219320.0,12.6582,12.6858,12.6582,12.6858,219320.0
2017-09-14 13:40:00,13.79,13.81,13.79,13.81,183829.0,12.6766,12.695,12.6766,12.695,183829.0
2017-09-14 13:50:00,13.81,13.83,13.8,13.81,235781.0,12.695,12.7134,12.6858,12.695,235781.0
2017-09-14 14:00:00,13.82,13.84,13.8,13.84,235852.0,12.7042,12.7226,12.6858,12.7226,235852.0
2017-09-14 14:10:00,13.84,13.86,13.82,13.84,348039.0,12.7226,12.741,12.7042,12.7226,348039.0
2017-09-14 14:20:00,13.84,13.88,13.84,13.87,271174.0,12.7226,12.7594,12.7226,12.7502,271174.0
2017-09-14 14:30:00,13.87,13.88,13.85,13.88,249076.0,12.7502,12.7594,12.7318,12.7594,249076.0
2017-09-14 14:40:00,13.88,13.88,13.87,13.87,97654.0,12.7594,12.7594,12.7502,12.7502,97654.0
2017-09-14 14:50:00,13.87,13.88,13.85,13.88,204926.0,12.7502,12.7594,12.7318,12.7594,204926.0
2017-09-14 15:00:00,13.87,13.89,13.86,13.87,259739.0,12.7502,12.7686,12.741,12.7502,259739.0
2017-09-14 15:10:00,13.86,13.87,13.86,13.87,123176.0,12.741,12.7502,12.741,12.7502,123176.0
2017-09-14 15:20:00,13.87,13.88,13.85,13.87,373406.0,12.7502,12.7594,12.7318,12.7502,373406.0
2017-09-14 15:30:00,13.88,13.9,13.87,13.9,436317.0,12.7594,12.7777,12.7502,12.7777,436317.0
2017-09-14 15:40:00,13.9,13.92,13.88,13.91,755154.0,12.7777,12.7961,12.7594,12.7869,755154.0
2017-09-14 15:50:00,13.91,13.91,13.85,13.87,1485556.0,12.7869,12.7869,12.7318,12.7502,1485556.0
2017-09-15 09:30:00,13.82,13.98,13.82,13.97,2086217.0,12.7042,12.8513,12.7042,12.8421,2086217.0
2017-09-15 09:40:00,13.96,13.98,13.91,13.98,332773.0,12.8329,12.8513,12.7869,12.8513,332773.0
2017-09-15 09:50:00,13.97,14.05,13.96,14.01,549279.0,12.8421,12.9156,12.8329,12.8789,549279.0
2017-09-15 10:00:00,14.01,14.04,13.97,14.0,497399.0,12.8789,12.9064,12.8421,12.8697,497399.0
2017-09-15 10:10:00,14.0,14.0,13.93,13.97,406379.0,12.8697,12.8697,12.8053,12.8421,406379.0
2017-09-15 10:20:00,13.97,14.01,13.94,13.99,405431.0,12.8421,12.8789,12.8145,12.8605,405431.0
2017-09-15 10:30:00,13.99,14.01,13.97,14.01,250149.0,12.8605,12.8789,12.8421,12.8789,250149.0
2017-09-15 10:40:00,14.01,14.03,13.99,14.01,289199.0,12.8789,12.8973,12.8605,12.8789,289199.0
2017-09-15 10:50:00,14.01,14.04,13.99,14.02,358196.0,12.8789,12.9064,12.8605,12.8881,358196.0
2017-09-15 11:00:00,14.01,14.02,13.97,14.0,206328.0,12.8789,12.8881,12.8421,12.8697,206328.0
2017-09-15 11:10:00,14.0,14.01,13.98,13.99,164293.0,12.8697,12.8789,12.8513,12.8605,164293.0
2017-09-15 11:20:00,14.0,14.02,13.99,14.02,232121.0,12.8697,12.8881,12.8605,12.8881,232121.0
2017-09-15 11:30:00,14.02,14.02,13.97,13.99,201459.0,12.8881,12.8881,12.8421,12.8605,201459.0
2017-09-15 11:40:00,13.99,14.02,13.97,14.02,142357.0,12.8605,12.8881,12.8421,12.8881,142357.0
2017-09-15 11:50:00,14.02,14.03,13.99,14.0,232701.0,12.8881,12.8973,12.8605,12.8697,232701.0
2017-09-15 12:00:00,14.0,14.05,13.99,14.03,570171.0,12.8697,12.9156,12.8605,12.8973,570171.0
2017-09-15 12:10:00,14.03,14.04,14.02,14.03,142822.0,12.8973,12.9064,12.8881,12.8973,142822.0
2017-09-15 12:20:00,14.03,14.03,13.98,14.0,145779.0,12.8973,12.8973,12.8513,12.8697,145779.0
2017-09-15 12:30:00,14.0,14.0,13.98,13.99,102932.0,12.8697,12.8697,12.8513,12.8605,102932.0
2017-09-15 12:40:00,13.99,14.03,13.98,14.01,265028.0,12.8605,12.8973,12.8513,12.8789,265028.0
2017-09-15 12:50:00,14.02,14.02,13.97,14.0,309769.0,12.8881,12.8881,12.8421,12.8697,309769.0
2017-09-15 13:00:00,14.0,14.02,13.99,14.02,447795.0,12.8697,12.8881,12.8605,12.8881,447795.0
2017-09-15 13:10:00,14.02,14.03,14.0,14.0,291809.0,12.8881,12.8973,12.8697,12.8697,291809.0
2017-09-15 13:20:00,14.0,14.01,13.97,13.97,206532.0,12.8697,12.8789,12.8421,12.8421,206532.0
2017-09-15 13:30:00,13.98,13.99,13.91,13.91,572874.0,12.8513,12.8605,12.7869,12.7869,572874.0
2017-09-15 13:40:00,13.92,13.95,13.9,13.94,487972.0,12.7961,12.8237,12.7777,12.8145,487972.0
2017-09-15 13:50:00,13.94,13.95,13.91,13.95,165083.0,12.8145,12.8237,12.7869,12.8237,165083.0
2017-09-15 14:00:00,13.94,13.96,13.93,13.96,157879.0,12.8145,12.8329,12.8053,12.8329,157879.0
2017-09-15 14:10:00,13.96,13.98,13.94,13.94,238123.0,12.8329,12.8513,12.8145,12.8145,238123.0
2017-09-15 14:20:00,13.95,13.95,13.91,13.92,132670.0,12.8237,12.8237,12.7869,12.7961,132670.0
2017-09-15 14:30:00,13.92,13.92,13.89,13.92,231360.0,12.7961,12.7961,12.7686,12.7961,231360.0
2017-09-15 14:40:00,13.92,13.92,13.88,13.92,191270.0,12.7961,12.7961,12.7594,12.7961,191270.0
2017-09-15 14:50:00,13.92,13.92,13.9,13.92,136796.0,12.7961,12.7961,12.7777,12.7961,136796.0
2017-09-15 15:00:00,13.91,13.92,13.9,13.92,433239.0,12.7869,12.7961,12.7777,12.7961,433239.0
2017-09-15 15:10:00,13.92,13.92,13.87,13.89,571527.0,12.7961,12.7961,12.7502,12.7686,571527.0
2017-09-15 15:20:00,13.88,13.89,13.88,13.88,162739.0,12.7594,12.7686,12.7594,12.7594,162739.0
2017-09-15 15:30:00,13.88,13.89,13.84,13.87,637806.0,12.7594,12.7686,12.7226,12.7502,637806.0
2017-09-15 15:40:00,13.86,13.89,13.83,13.87,1244007.0,12.741,12.7686,12.7134,12.7502,1244007.0
2017-09-15 15:50:00,13.87,13.9,13.86,13.88,1939560.0,12.7502,12.7777,12.741,12.7594,1939560.0
2017-09-18 09:30:00,13.9,14.04,13.89,14.02,658209.0,12.7777,12.9064,12.7686,12.8881,658209.0
2017-09-18 09:40:00,14.03,14.13,14.01,14.12,551779.0,12.8973,12.9892,12.8789,12.98,551779.0
2017-09-18 09:50:00,14.13,14.14,14.08,14.09,272526.0,12.9892,12.9984,12.9432,12.9524,272526.0
2017-09-18 10:00:00,14.09,14.23,14.08,14.21,625891.0,12.9524,13.0811,12.9432,13.0627,625891.0
2017-09-18 10:10:00,14.21,14.24,14.18,14.23,413513.0,13.0627,13.0903,13.0351,13.0811,413513.0
2017-09-18 10:20:00,14.22,14.23,14.15,14.19,391818.0,13.0719,13.0811,13.0076,13.0443,391818.0
2017-09-18 10:30:00,14.19,14.19,14.14,14.17,374056.0,13.0443,13.0443,12.9984,13.0259,374056.0
2017-09-18 10:40:00,14.16,14.17,14.12,14.12,225477.0,13.0168,13.0259,12.98,12.98,225477.0
2017-09-18 10:50:00,14.12,14.13,14.07,14.08,373574.0,12.98,12.9892,12.934,12.9432,373574.0
2017-09-18 11:00:00,14.07,14.1,14.06,14.07,321758.0,12.934,12.9616,12.9248,12.934,321758.0
2017-09-18 11:10:00,14.07,14.07,14.03,14.03,269713.0,12.934,12.934,12.8973,12.8973,269713.0
2017-09-18 11:20:00,14.04,14.07,14.01,14.04,291835.0,12.9064,12.934,12.8789,12.9064,291835.0
2017-09-18 11:30:00,14.04,14.05,14.0,14.03,323529.0,12.9064,12.9156,12.8697,12.8973,323529.0
2017-09-18 11:40:00,14.02,14.05,14.02,14.04,221248.0,12.8881,12.9156,12.8881,12.9064,221248.0
2017-09-18 11:50:00,14.04,14.07,14.03,14.04,229492.0,12.9064,12.934,12.8973,12.9064,229492.0
2017-09-18 12:00:00,14.05,14.09,14.04,14.08,186531.0,12.9156,12.9524,12.9064,12.9432,186531.0
2017-09-18 12:10:00,14.08,14.08,14.04,14.04,114393.0,12.9432,12.9432,12.9064,12.9064,114393.0
2017-09-18 12:20:00,14.04,14.09,14.04,14.08,154660.0,12.9064,12.9524,12.9064,12.9432,154660.0
2017-09-18 12:30:00,14.08,14.09,14.06,14.08,109406.0,12.9432,12.9524,12.9248,12.9432,109406.0
2017-09-18 12:40:00,14.08,14.11,14.06,14.1,169518.0,12.9432,12.9708,12.9248,12.9616,169518.0
2017-09-18 12:50:00,14.11,14.15,14.1,14.14,332559.0,12.9708,13.0076,12.9616,12.9984,332559.0
2017-09-18 13:00:00,14.14,14.14,14.11,14.13,250465.0,12.9984,12.9984,12.9708,12.9892,250465.0
2017-09-18 13:10:00,14.12,14.14,14.1,14.11,156010.0,12.98,12.9984,12.9616,12.9708,156010.0
2017-09-18 13:20:00,14.11,14.14,14.11,14.14,159898.0,12.9708,12.9984,12.9708,12.9984,159898.0
2017-09-18 13:30:00,14.14,14.14,14.12,14.14,131113.0,12.9984,12.9984,12.98,12.9984,131113.0
2017-09-18 13:40:00,14.14,14.17,14.12,14.12,330403.0,12.9984,13.0259,12.98,12.98,330403.0
2017-09-18 13:50:00,14.13,14.13,14.09,14.12,488616.0,12.9892,12.9892,12.9524,12.98,488616.0
2017-09-18 14:00:00,14.12,14.12,14.08,14.09,175649.0,12.98,12.98,12.9432,12.9524,175649.0
2017-09-18 14:10:00,14.09,14.09,14.01,14.02,389415.0,12.9524,12.9524,12.8789,12.8881,389415.0
2017-09-18 14:20:00,14.02,14.02,14.0,14.01,319192.0,12.8881,12.8881,12.8697,12.8789,319192.0
2017-09-18 14:30:00,14.02,14.06,14.01,14.04,252248.0,12.8881,12.9248,12.8789,12.9064,252248.0
2017-09-18 14:40:00,14.04,14.06,14.03,14.05,167144.0,12.9064,12.9248,12.8973,12.9156,167144.0
2017-09-18 14:50:00,14.05,14.07,14.04,14.07,109984.0,12.9156,12.934,12.9064,12.934,109984.0
2017-09-18 15:00:00,14.06,14.1,14.06,14.08,276535.0,12.9248,12.9616,12.9248,12.9432,276535.0
2017-09-18 15:10:00,14.07,14.11,14.07,14.11,227213.0,12.934,12.9708,12.934,12.9708,227213.0
2017-09-18 15:20:00,14.1,14.11,14.07,14.07,263649.0,12.9616,12.9708,12.934,12.934,263649.0
2017-09-18 15:30:00,14.08,14.11,14.07,14.11,359385.0,12.9432,12.9708,12.934,12.9708,359385.0
2017-09-18 15:40:00,14.11,14.11,14.07,14.1,620156.0,12.9708,12.9708,12.934,12.9616,620156.0
2017-09-18 15:50:00,14.1,14.13,14.09,14.13,1060533.0,12.9616,12.9892,12.9524,12.9892,1060533.0
2017-09-19 09:30:00,14.15,14.19,14.09,14.1,759756.0,13.0076,13.0443,12.9524,12.9616,759756.0
2017-09-19 09:40:00,14.09,14.11,13.97,14.01,1513124.0,12.9524,12.9708,12.8421,12.8789,1513124.0
2017-09-19 09:50:00,14.01,14.08,13.98,13.99,744722.0,12.8789,12.9432,12.8513,12.8605,744722.0
2017-09-19 10:00:00,13.99,14.06,13.98,14.06,343840.0,12.8605,12.9248,12.8513,12.9248,343840.0
2017-09-19 10:10:00,14.06,14.06,13.96,14.03,574534.0,12.9248,12.9248,12.8329,12.8973,574534.0
2017-09-19 10:20:00,14.02,14.04,14.0,14.02,238607.0,12.8881,12.9064,12.8697,12.8881,238607.0
2017-09-19 10:30:00,14.01,14.03,13.99,14.0,248659.0,12.8789,12.8973,12.8605,12.8697,248659.0
2017-09-19 10:40:00,14.01,14.04,13.99,14.04,174225.0,12.8789,12.9064,12.8605,12.9064,174225.0
2017-09-19 10:50:00,14.04,14.07,14.01,14.07,282764.0,12.9064,12.934,12.8789,12.934,282764.0
2017-09-19 11:00:00,14.07,14.07,14.02,14.04,430944.0,12.934,12.934,12.8881,12.9064,430944.0
2017-09-19 11:10:00,14.04,14.06,14.03,14.05,274856.0,12.9064,12.9248,12.8973,12.9156,274856.0
2017-09-19 11:20:00,14.06,14.19,14.03,14.18,932125.0,12.9248,13.0443,12.8973,13.0351,932125.0
2017-09-19 11:30:00,14.18,14.2,14.15,14.17,467828.0,13.0351,13.0535,13.0076,13.0259,467828.0
2017-09-19 11:40:00,14.17,14.25,14.16,14.25,386989.0,13.0259,13.0995,13.0168,13.0995,386989.0
2017-09-19 11:50:00,14.25,14.3,14.23,14.28,588348.0,13.0995,13.1455,13.0811,13.1271,588348.0
2017-09-19 12:00:00,14.28,14.3,14.26,14.26,242066.0,13.1271,13.1455,13.1087,13.1087,242066.0
2017-09-19 12:10:00,14.26,14.27,14.24,14.24,265738.0,13.1087,13.1179,13.0903,13.0903,265738.0
2017-09-19 12:20:00,14.25,14.25,14.23,14.25,229675.0,13.0995,13.0995,13.0811,13.0995,229675.0
2017-09-19 12:30:00,14.25,14.28,14.24,14.27,174516.0,13.0995,13.1271,13.0903,13.1179,174516.0
2017-09-19 12:40:00,14.27,14.28,14.26,14.27,181330.0,13.1179,13.1271,13.1087,13.1179,181330.0
2017-09-19 12:50:00,14.28,14.33,14.27,14.31,645954.0,13.1271,13.173,13.1179,13.1546,645954.0
2017-09-19 13:00:00,14.32,14.43,14.31,14.42,954565.0,13.1638,13.265,13.1546,13.2558,954565.0
2017-09-19 13:10:00,14.42,14.52,14.4,14.51,795077.0,13.2558,13.3477,13.2374,13.3385,795077.0
2017-09-19 13:20:00,14.51,14.55,14.45,14.45,651934.0,13.3385,13.3753,13.2833,13.2833,651934.0
2017-09-19 13:30:00,14.45,14.48,14.45,14.47,398892.0,13.2833,13.3109,13.2833,13.3017,398892.0
2017-09-19 13:40:00,14.46,14.47,14.45,14.45,194610.0,13.2925,13.3017,13.2833,13.2833,194610.0
2017-09-19 13:50:00,14.46,14.48,14.45,14.46,307301.0,13.2925,13.3109,13.2833,13.2925,307301.0
2017-09-19 14:00:00,14.46,14.47,14.42,14.45,326047.0,13.2925,13.3017,13.2558,13.2833,326047.0
2017-09-19 14:10:00,14.45,14.47,14.45,14.45,200746.0,13.2833,13.3017,13.2833,13.2833,200746.0
2017-09-19 14:20:00,14.46,14.48,14.45,14.48,261572.0,13.2925,13.3109,13.2833,13.3109,261572.0
2017-09-19 14:30:00,14.48,14.5,14.46,14.47,209298.0,13.3109,13.3293,13.2925,13.3017,209298.0
2017-09-19 14:40:00,14.48,14.49,14.47,14.48,195410.0,13.3109,13.3201,13.3017,13.3109,195410.0
2017-09-19 14:50:00,14.48,14.49,14.43,14.45,370355.0,13.3109,13.3201,13.265,13.2833,370355.0
2017-09-19 15:00:00,14.44,14.46,14.43,14.45,479665.0,13.2741,13.2925,13.265,13.2833,479665.0
2017-09-19 15:10:00,14.45,14.48,14.44,14.47,321141.0,13.2833,13.3109,13.2741,13.3017,321141.0
2017-09-19 15:20:00,14.47,14.52,14.46,14.51,829889.0,13.3017,13.3477,13.2925,13.3385,829889.0
2017-09-19 15:30:00,14.51,14.56,14.5,14.54,776875.0,13.3385,13.3845,13.3293,13.3661,776875.0
2017-09-19 15:40:00,14.54,14.55,14.5,14.51,624672.0,13.3661,13.3753,13.3293,13.3385,624672.0
2017-09-19 15:50:00,14.51,14.53,14.47,14.49,1359559.0,13.3385,13.3569,13.3017,13.3201,1359559.0
2017-09-20 09:30:00,14.54,14.68,14.53,14.58,898638.0,13.3661,13.4948,13.3569,13.4028,898638.0
2017-09-20 09:40:00,14.57,14.58,14.4,14.41,805100.0,13.3937,13.4028,13.2374,13.2466,805100.0
2017-09-20 09:50:00,14.4,14.43,14.3,14.36,1125560.0,13.2374,13.265,13.1455,13.2006,1125560.0
2017-09-20 10:00:00,14.36,14.38,14.26,14.26,464791.0,13.2006,13.219,13.1087,13.1087,464791.0
2017-09-20 10:10:00,14.26,14.36,14.26,14.36,306373.0,13.1087,13.2006,13.1087,13.2006,306373.0
2017-09-20 10:20:00,14.36,14.36,14.3,14.36,365186.0,13.2006,13.2006,13.1455,13.2006,365186.0
2017-09-20 10:30:00,14.35,14.38,14.31,14.37,287164.0,13.1914,13.219,13.1546,13.2098,287164.0
2017-09-20 10:40:00,14.37,14.38,14.33,14.36,214076.0,13.2098,13.219,13.173,13.2006,214076.0
2017-09-20 10:50:00,14.36,14.43,14.35,14.43,209205.0,13.2006,13.265,13.1914,13.265,209205.0
2017-09-20 11:00:00,14.43,14.45,14.41,14.41,218902.0,13.265,13.2833,13.2466,13.2466,218902.0
2017-09-20 11:10:00,14.41,14.42,14.4,14.42,297059.0,13.2466,13.2558,13.2374,13.2558,297059.0
2017-09-20 11:20:00,14.42,14.42,14.36,14.36,364762.0,13.2558,13.2558,13.2006,13.2006,364762.0
2017-09-20 11:30:00,14.36,14.38,14.34,14.36,230134.0,13.2006,13.219,13.1822,13.2006,230134.0
2017-09-20 11:40:00,14.36,14.4,14.35,14.39,196386.0,13.2006,13.2374,13.1914,13.2282,196386.0
2017-09-20 11:50:00,14.39,14.4,14.37,14.38,173604.0,13.2282,13.2374,13.2098,13.219,173604.0
2017-09-20 12:00:00,14.38,14.39,14.36,14.39,176480.0,13.219,13.2282,13.2006,13.2282,176480.0
2017-09-20 12:10:00,14.38,14.42,14.38,14.41,114978.0,13.219,13.2558,13.219,13.2466,114978.0
2017-09-20 12:20:00,14.41,14.42,14.4,14.4,86958.0,13.2466,13.2558,13.2374,13.2374,86958.0
2017-09-20 12:30:00,14.4,14.41,14.39,14.4,92263.0,13.2374,13.2466,13.2282,13.2374,92263.0
2017-09-20 12:40:00,14.4,14.41,14.38,14.39,106042.0,13.2374,13.2466,13.219,13.2282,106042.0
2017-09-20 12:50:00,14.39,14.42,14.37,14.42,156829.0,13.2282,13.2558,13.2098,13.2558,156829.0
2017-09-20 13:00:00,14.41,14.42,14.39,14.4,98482.0,13.2466,13.2558,13.2282,13.2374,98482.0
2017-09-20 13:10:00,14.4,14.41,14.38,14.39,114401.0,13.2374,13.2466,13.219,13.2282,114401.0
2017-09-20 13:20:00,14.38,14.4,14.37,14.37,86564.0,13.219,13.2374,13.2098,13.2098,86564.0
2017-09-20 13:30:00,14.38,14.45,14.37,14.42,203197.0,13.219,13.2833,13.2098,13.2558,203197.0
2017-09-20 13:40:00,14.43,14.44,14.42,14.43,60033.0,13.265,13.2741,13.2558,13.265,60033.0
2017-09-20 13:50:00,14.44,14.45,14.41,14.42,158218.0,13.2741,13.2833,13.2466,13.2558,158218.0
2017-09-20 14:00:00,14.42,14.43,14.02,14.05,1682428.0,13.2558,13.265,12.8881,12.9156,1682428.0
2017-09-20 14:10:00,14.04,14.19,14.03,14.15,831503.0,12.9064,13.0443,12.8973,13.0076,831503.0
2017-09-20 14:20:00,14.15,14.15,13.95,14.08,1296630.0,13.0076,13.0076,12.8237,12.9432,1296630.0
2017-09-20 14:30:00,14.07,14.08,14.0,14.07,583530.0,12.934,12.9432,12.8697,12.934,583530.0
2017-09-20 14:40:00,14.06,14.15,14.04,14.15,649918.0,12.9248,13.0076,12.9064,13.0076,649918.0
2017-09-20 14:50:00,14.16,14.19,14.13,14.16,365392.0,13.0168,13.0443,12.9892,13.0168,365392.0
2017-09-20 15:00:00,14.15,14.15,14.11,14.14,322767.0,13.0076,13.0076,12.9708,12.9984,322767.0
2017-09-20 15:10:00,14.14,14.14,14.1,14.14,302213.0,12.9984,12.9984,12.9616,12.9984,302213.0
2017-09-20 15:20:00,14.14,14.14,14.11,14.12,260889.0,12.9984,12.9984,12.9708,12.98,260889.0
2017-09-20 15:30:00,14.13,14.16,14.11,14.14,373872.0,12.9892,13.0168,12.9708,12.9984,373872.0
2017-09-20 15:40:00,14.14,14.16,14.12,14.15,399186.0,12.9984,13.0168,12.98,13.0076,399186.0
2017-09-20 15:50:00,14.15,14.18,14.13,14.17,1181816.0,13.0076,13.0351,12.9892,13.0259,1181816.0
2017-09-21 09:30:00,13.93,14.03,13.82,14.02,1517544.0,12.8053,12.8973,12.7042,12.8881,1517544.0
2017-09-21 09:40:00,14.02,14.12,14.0,14.04,545846.0,12.8881,12.98,12.8697,12.9064,545846.0
2017-09-21 09:50:00,14.04,14.07,14.0,14.07,496682.0,12.9064,12.934,12.8697,12.934,496682.0
2017-09-21 10:00:00,14.07,14.08,14.0,14.05,377054.0,12.934,12.9432,12.8697,12.9156,377054.0
2017-09-21 10:10:00,14.04,14.08,14.02,14.06,415612.0,12.9064,12.9432,12.8881,12.9248,415612.0
2017-09-21 10:20:00,14.07,14.07,13.97,13.99,634593.0,12.934,12.934,12.8421,12.8605,634593.0
2017-09-21 10:30:00,13.99,14.01,13.94,14.01,522584.0,12.8605,12.8789,12.8145,12.8789,522584.0
2017-09-21 10:40:00,14.0,14.04,13.98,14.03,402305.0,12.8697,12.9064,12.8513,12.8973,402305.0
2017-09-21 10:50:00,14.03,14.07,14.01,14.03,225018.0,12.8973,12.934,12.8789,12.8973,225018.0
2017-09-21 11:00:00,14.02,14.08,14.02,14.08,209054.0,12.8881,12.9432,12.8881,12.9432,209054.0
2017-09-21 11:10:00,14.08,14.12,14.05,14.1,294286.0,12.9432,12.98,12.9156,12.9616,294286.0
2017-09-21 11:20:00,14.11,14.18,14.11,14.15,311539.0,12.9708,13.0351,12.9708,13.0076,311539.0
2017-09-21 11:30:00,14.16,14.2,14.14,14.2,297812.0,13.0168,13.0535,12.9984,13.0535,297812.0
2017-09-21 11:40:00,14.2,14.23,14.18,14.19,584579.0,13.0535,13.0811,13.0351,13.0443,584579.0
2017-09-21 11:50:00,14.2,14.24,14.19,14.22,257810.0,13.0535,13.0903,13.0443,13.0719,257810.0
2017-09-21 12:00:00,14.22,14.24,14.18,14.19,212058.0,13.0719,13.0903,13.0351,13.0443,212058.0
2017-09-21 12:10:00,14.2,14.21,14.18,14.18,113578.0,13.0535,13.0627,13.0351,13.0351,113578.0
2017-09-21 12:20:00,14.19,14.21,14.18,14.2,428455.0,13.0443,13.0627,13.0351,13.0535,428455.0
2017-09-21 12:30:00,14.2,14.2,14.14,14.15,297595.0,13.0535,13.0535,12.9984,13.0076,297595.0
2017-09-21 12:40:00,14.14,14.14,14.1,14.11,283362.0,12.9984,12.9984,12.9616,12.9708,283362.0
2017-09-21 12:50:00,14.11,14.14,14.11,14.14,190746.0,12.9708,12.9984,12.9708,12.9984,190746.0
2017-09-21 13:00:00,14.14,14.14,14.1,14.13,255281.0,12.9984,12.9984,12.9616,12.9892,255281.0
2017-09-21 13:10:00,14.13,14.14,14.1,14.14,182913.0,12.9892,12.9984,12.9616,12.9984,182913.0
2017-09-21 13:20:00,14.14,14.16,14.12,14.13,153421.0,12.9984,13.0168,12.98,12.9892,153421.0
2017-09-21 13:30:00,14.14,14.16,14.12,14.14,164295.0,12.9984,13.0168,12.98,12.9984,164295.0
2017-09-21 13:40:00,14.13,14.16,14.09,14.12,242887.0,12.9892,13.0168,12.9524,12.98,242887.0
2017-09-21 13:50:00,14.13,14.16,14.11,14.15,192342.0,12.9892,13.0168,12.9708,13.0076,192342.0
2017-09-21 14:00:00,14.15,14.16,14.13,14.16,104059.0,13.0076,13.0168,12.9892,13.0168,104059.0
2017-09-21 14:10:00,14.16,14.16,14.1,14.11,221498.0,13.0168,13.0168,12.9616,12.9708,221498.0
2017-09-21 14:20:00,14.11,14.11,14.07,14.09,182170.0,12.9708,12.9708,12.934,12.9524,182170.0
2017-09-21 14:30:00,14.1,14.1,14.07,14.08,123103.0,12.9616,12.9616,12.934,12.9432,123103.0
2017-09-21 14:40:00,14.09,14.09,14.02,14.04,183927.0,12.9524,12.9524,12.8881,12.9064,183927.0
2017-09-21 14:50:00,14.04,14.06,14.03,14.04,187302.0,12.9064,12.9248,12.8973,12.9064,187302.0
2017-09-21 15:00:00,14.04,14.06,14.04,14.04,132726.0,12.9064,12.9248,12.9064,12.9064,132726.0
2017-09-21 15:10:00,14.04,14.05,14.01,14.03,233955.0,12.9064,12.9156,12.8789,12.8973,233955.0
2017-09-21 15:20:00,14.03,14.03,14.02,14.03,177880.0,12.8973,12.8973,12.8881,12.8973,177880.0
2017-09-21 15:30:00,14.03,14.04,14.01,14.04,367650.0,12.8973,12.9064,12.8789,12.9064,367650.0
2017-09-21 15:40:00,14.04,14.05,14.02,14.02,585714.0,12.9064,12.9156,12.8881,12.8881,585714.0
2017-09-21 15:50:00,14.03,14.03,13.98,13.98,1369122.0,12.8973,12.8973,12.8513,12.8513,1369122.0
2017-09-22 09:30:00,13.9,14.1,13.88,14.09,541995.0,12.7777,12.9616,12.7594,12.9524,541995.0
2017-09-22 09:40:00,14.09,14.17,14.07,14.17,436659.0,12.9524,13.0259,12.934,13.0259,436659.0
2017-09-22 09:50:00,14.17,14.18,14.13,14.14,586606.0,13.0259,13.0351,12.9892,12.9984,586606.0
2017-09-22 10:00:00,14.14,14.26,14.13,14.26,815334.0,12.9984,13.1087,12.9892,13.1087,815334.0
2017-09-22 10:10:00,14.26,14.34,14.25,14.28,842098.0,13.1087,13.1822,13.0995,13.1271,842098.0
2017-09-22 10:20:00,14.29,14.33,14.28,14.32,511064.0,13.1363,13.173,13.1271,13.1638,511064.0
2017-09-22 10:30:00,14.33,14.33,14.27,14.29,297230.0,13.173,13.173,13.1179,13.1363,297230.0
2017-09-22 10:40:00,14.29,14.31,14.25,14.26,229369.0,13.1363,13.1546,13.0995,13.1087,229369.0
2017-09-22 10:50:00,14.26,14.28,14.2,14.21,415865.0,13.1087,13.1271,13.0535,13.0627,415865.0
2017-09-22 11:00:00,14.2,14.33,14.18,14.3,781497.0,13.0535,13.173,13.0351,13.1455,781497.0
2017-09-22 11:10:00,14.29,14.32,14.26,14.27,205255.0,13.1363,13.1638,13.1087,13.1179,205255.0
2017-09-22 11:20:00,14.27,14.27,14.21,14.22,318619.0,13.1179,13.1179,13.0627,13.0719,318619.0
2017-09-22 11:30:00,14.22,14.24,14.19,14.2,270752.0,13.0719,13.0903,13.0443,13.0535,270752.0
2017-09-22 11:40:00,14.2,14.25,14.2,14.25,165467.0,13.0535,13.0995,13.0535,13.0995,165467.0
2017-09-22 11:50:00,14.25,14.26,14.23,14.24,105267.0,13.0995,13.1087,13.0811,13.0903,105267.0
2017-09-22 12:00:00,14.24,14.24,14.21,14.23,68542.0,13.0903,13.0903,13.0627,13.0811,68542.0
2017-09-22 12:10:00,14.23,14.23,14.21,14.21,75247.0,13.0811,13.0811,13.0627,13.0627,75247.0
2017-09-22 12:20:00,14.22,14.23,14.21,14.23,94743.0,13.0719,13.0811,13.0627,13.0811,94743.0
2017-09-22 12:30:00,14.23,14.24,14.2,14.2,133403.0,13.0811,13.0903,13.0535,13.0535,133403.0
2017-09-22 12:40:00,14.2,14.21,14.19,14.19,42958.0,13.0535,13.0627,13.0443,13.0443,42958.0
2017-09-22 12:50:00,14.19,14.2,14.16,14.18,99742.0,13.0443,13.0535,13.0168,13.0351,99742.0
2017-09-22 13:00:00,14.18,14.18,14.15,14.15,90705.0,13.0351,13.0351,13.0076,13.0076,90705.0
2017-09-22 13:10:00,14.15,14.16,14.12,14.13,179808.0,13.0076,13.0168,12.98,12.9892,179808.0
2017-09-22 13:20:00,14.13,14.17,14.12,14.16,150813.0,12.9892,13.0259,12.98,13.0168,150813.0
2017-09-22 13:30:00,14.17,14.18,14.15,14.16,50349.0,13.0259,13.0351,13.0076,13.0168,50349.0
2017-09-22 13:40:00,14.15,14.17,14.15,14.15,44388.0,13.0076,13.0259,13.0076,13.0076,44388.0
2017-09-22 13:50:00,14.15,14.15,14.13,14.15,66108.0,13.0076,13.0076,12.9892,13.0076,66108.0
2017-09-22 14:00:00,14.14,14.16,14.13,14.15,139952.0,12.9984,13.0168,12.9892,13.0076,139952.0
2017-09-22 14:10:00,14.14,14.15,14.12,14.13,140265.0,12.9984,13.0076,12.98,12.9892,140265.0
2017-09-22 14:20:00,14.13,14.14,14.11,14.13,161971.0,12.9892,12.9984,12.9708,12.9892,161971.0
2017-09-22 14:30:00,14.13,14.13,14.12,14.12,32697.0,12.9892,12.9892,12.98,12.98,32697.0
2017-09-22 14:40:00,14.13,14.15,14.12,14.15,128871.0,12.9892,13.0076,12.98,13.0076,128871.0
2017-09-22 14:50:00,14.15,14.15,14.13,14.13,68939.0,13.0076,13.0076,12.9892,12.9892,68939.0
2017-09-22 15:00:00,14.13,14.14,14.12,14.12,120963.0,12.9892,12.9984,12.98,12.98,120963.0
2017-09-22 15:10:00,14.13,14.13,14.12,14.12,64584.0,12.9892,12.9892,12.98,12.98,64584.0
2017-09-22 15:20:00,14.13,14.14,14.11,14.14,137341.0,12.9892,12.9984,12.9708,12.9984,137341.0
2017-09-22 15:30:00,14.14,14.14,14.1,14.12,263516.0,12.9984,12.9984,12.9616,12.98,263516.0
2017-09-22 15:40:00,14.12,14.12,14.07,14.07,592539.0,12.98,12.98,12.934,12.934,592539.0
2017-09-22 15:50:00,14.08,14.1,14.05,14.06,1729377.0,12.9432,12.9616,12.9156,12.9248,1729377.0
2017-09-25 09:30:00,13.99,14.06,13.92,14.0,687609.0,12.8605,12.9248,12.7961,12.8697,687609.0
2017-09-25 09:40:00,14.0,14.0,13.94,13.98,269914.0,12.8697,12.8697,12.8145,12.8513,269914.0
2017-09-25 09:50:00,13.98,14.02,13.94,13.96,379402.0,12.8513,12.8881,12.8145,12.8329,379402.0
2017-09-25 10:00:00,13.96,13.98,13.86,13.97,940585.0,12.8329,12.8513,12.741,12.8421,940585.0
2017-09-25 10:10:00,13.97,14.06,13.97,14.02,495535.0,12.8421,12.9248,12.8421,12.8881,495535.0
2017-09-25 10:20:00,14.01,14.05,13.96,14.04,498478.0,12.8789,12.9156,12.8329,12.9064,498478.0
2017-09-25 10:30:00,14.04,14.05,13.9,13.93,499318.0,12.9064,12.9156,12.7777,12.8053,499318.0
2017-09-25 10:40:00,13.93,13.94,13.87,13.89,476996.0,12.8053,12.8145,12.7502,12.7686,476996.0
2017-09-25 10:50:00,13.88,13.91,13.86,13.89,214496.0,12.7594,12.7869,12.741,12.7686,214496.0
2017-09-25 11:00:00,13.89,13.9,13.82,13.86,452922.0,12.7686,12.7777,12.7042,12.741,452922.0
2017-09-25 11:10:00,13.85,13.87,13.81,13.82,600403.0,12.7318,12.7502,12.695,12.7042,600403.0
2017-09-25 11:20:00,13.82,13.91,13.76,13.88,690642.0,12.7042,12.7869,12.649,12.7594,690642.0
2017-09-25 11:30:00,13.88,13.92,13.88,13.89,288770.0,12.7594,12.7961,12.7594,12.7686,288770.0
2017-09-25 11:40:00,13.89,13.92,13.86,13.88,190759.0,12.7686,12.7961,12.741,12.7594,190759.0
2017-09-25 11:50:00,13.89,13.89,13.84,13.87,200796.0,12.7686,12.7686,12.7226,12.7502,200796.0
2017-09-25 12:00:00,13.87,13.88,13.8,13.81,328781.0,12.7502,12.7594,12.6858,12.695,328781.0
2017-09-25 12:10:00,13.81,13.86,13.8,13.83,169910.0,12.695,12.741,12.6858,12.7134,169910.0
2017-09-25 12:20:00,13.83,13.86,13.81,13.84,166427.0,12.7134,12.741,12.695,12.7226,166427.0
2017-09-25 12:30:00,13.84,13.86,13.84,13.84,175338.0,12.7226,12.741,12.7226,12.7226,175338.0
2017-09-25 12:40:00,13.84,13.87,13.83,13.85,219770.0,12.7226,12.7502,12.7134,12.7318,219770.0
2017-09-25 12:50:00,13.85,13.87,13.83,13.87,201792.0,12.7318,12.7502,12.7134,12.7502,201792.0
2017-09-25 13:00:00,13.87,13.89,13.84,13.87,181884.0,12.7502,12.7686,12.7226,12.7502,181884.0
2017-09-25 13:10:00,13.87,13.89,13.83,13.85,205949.0,12.7502,12.7686,12.7134,12.7318,205949.0
2017-09-25 13:20:00,13.84,13.86,13.82,13.83,203881.0,12.7226,12.741,12.7042,12.7134,203881.0
2017-09-25 13:30:00,13.83,13.85,13.83,13.84,179595.0,12.7134,12.7318,12.7134,12.7226,179595.0
2017-09-25 13:40:00,13.85,13.86,13.83,13.86,169347.0,12.7318,12.741,12.7134,12.741,169347.0
2017-09-25 13:50:00,13.86,13.87,13.83,13.85,238933.0,12.741,12.7502,12.7134,12.7318,238933.0
2017-09-25 14:00:00,13.85,13.88,13.83,13.84,251962.0,12.7318,12.7594,12.7134,12.7226,251962.0
2017-09-25 14:10:00,13.85,13.86,13.82,13.84,212789.0,12.7318,12.741,12.7042,12.7226,212789.0
2017-09-25 14:20:00,13.85,13.86,13.83,13.84,156855.0,12.7318,12.741,12.7134,12.7226,156855.0
2017-09-25 14:30:00,13.84,13.84,13.79,13.81,361407.0,12.7226,12.7226,12.6766,12.695,361407.0
2017-09-25 14:40:00,13.81,13.86,13.8,13.85,247009.0,12.695,12.741,12.6858,12.7318,247009.0
2017-09-25 14:50:00,13.85,13.87,13.83,13.85,155193.0,12.7318,12.7502,12.7134,12.7318,155193.0
2017-09-25 15:00:00,13.85,13.87,13.82,13.86,239207.0,12.7318,12.7502,12.7042,12.741,239207.0
2017-09-25 15:10:00,13.86,13.87,13.84,13.85,338644.0,12.741,12.7502,12.7226,12.7318,338644.0
2017-09-25 15:20:00,13.85,13.88,13.84,13.88,179915.0,12.7318,12.7594,12.7226,12.7594,179915.0
2017-09-25 15:30:00,13.88,13.89,13.86,13.86,380482.0,12.7594,12.7686,12.741,12.741,380482.0
2017-09-25 15:40:00,13.87,13.88,13.85,13.88,394802.0,12.7502,12.7594,12.7318,12.7594,394802.0
2017-09-25 15:50:00,13.88,13.9,13.85,13.89,1002555.0,12.7594,12.7777,12.7318,12.7686,1002555.0
2017-09-26 09:30:00,13.98,14.02,13.91,13.97,713316.0,12.8513,12.8881,12.7869,12.8421,713316.0
2017-09-26 09:40:00,13.98,13.99,13.9,13.96,446405.0,12.8513,12.8605,12.7777,12.8329,446405.0
2017-09-26 09:50:00,13.96,14.02,13.95,13.96,518071.0,12.8329,12.8881,12.8237,12.8329,518071.0
2017-09-26 10:00:00,13.97,14.05,13.96,14.04,453886.0,12.8421,12.9156,12.8329,12.9064,453886.0
2017-09-26 10:10:00,14.04,14.04,13.97,14.02,598059.0,12.9064,12.9064,12.8421,12.8881,598059.0
2017-09-26 10:20:00,14.03,14.04,14.0,14.03,265736.0,12.8973,12.9064,12.8697,12.8973,265736.0
2017-09-26 10:30:00,14.03,14.03,13.97,13.98,235947.0,12.8973,12.8973,12.8421,12.8513,235947.0
2017-09-26 10:40:00,13.97,14.01,13.97,14.0,209859.0,12.8421,12.8789,12.8421,12.8697,209859.0
2017-09-26 10:50:00,14.0,14.0,13.95,13.99,246408.0,12.8697,12.8697,12.8237,12.8605,246408.0
2017-09-26 11:00:00,13.99,14.02,13.97,14.0,238973.0,12.8605,12.8881,12.8421,12.8697,238973.0
2017-09-26 11:10:00,14.0,14.03,13.97,14.03,412207.0,12.8697,12.8973,12.8421,12.8973,412207.0
2017-09-26 11:20:00,14.03,14.03,13.98,13.99,216288.0,12.8973,12.8973,12.8513,12.8605,216288.0
2017-09-26 11:30:00,13.99,14.04,13.99,14.01,394220.0,12.8605,12.9064,12.8605,12.8789,394220.0
2017-09-26 11:40:00,14.01,14.07,14.0,14.07,252299.0,12.8789,12.934,12.8697,12.934,252299.0
2017-09-26 11:50:00,14.07,14.08,14.05,14.07,229813.0,12.934,12.9432,12.9156,12.934,229813.0
2017-09-26 12:00:00,14.06,14.12,14.04,14.1,368399.0,12.9248,12.98,12.9064,12.9616,368399.0
2017-09-26 12:10:00,14.1,14.1,14.09,14.1,91943.0,12.9616,12.9616,12.9524,12.9616,91943.0
2017-09-26 12:20:00,14.1,14.15,14.1,14.14,268756.0,12.9616,13.0076,12.9616,12.9984,268756.0
2017-09-26 12:30:00,14.15,14.16,14.07,14.08,290949.0,13.0076,13.0168,12.934,12.9432,290949.0
2017-09-26 12:40:00,14.09,14.13,14.08,14.13,404799.0,12.9524,12.9892,12.9432,12.9892,404799.0
2017-09-26 12:50:00,14.13,14.13,14.1,14.13,100148.0,12.9892,12.9892,12.9616,12.9892,100148.0
2017-09-26 13:00:00,14.13,14.14,14.1,14.13,176650.0,12.9892,12.9984,12.9616,12.9892,176650.0
2017-09-26 13:10:00,14.13,14.15,14.12,14.12,177936.0,12.9892,13.0076,12.98,12.98,177936.0
2017-09-26 13:20:00,14.13,14.13,14.08,14.08,214466.0,12.9892,12.9892,12.9432,12.9432,214466.0
2017-09-26 13:30:00,14.08,14.11,14.08,14.11,246177.0,12.9432,12.9708,12.9432,12.9708,246177.0
2017-09-26 13:40:00,14.11,14.13,14.09,14.13,160488.0,12.9708,12.9892,12.9524,12.9892,160488.0
2017-09-26 13:50:00,14.12,14.13,14.1,14.1,98370.0,12.98,12.9892,12.9616,12.9616,98370.0
2017-09-26 14:00:00,14.11,14.11,14.09,14.09,156301.0,12.9708,12.9708,12.9524,12.9524,156301.0
2017-09-26 14:10:00,14.1,14.1,14.09,14.1,93997.0,12.9616,12.9616,12.9524,12.9616,93997.0
2017-09-26 14:20:00,14.1,14.1,14.08,14.09,114714.0,12.9616,12.9616,12.9432,12.9524,114714.0
2017-09-26 14:30:00,14.09,14.1,14.08,14.1,101190.0,12.9524,12.9616,12.9432,12.9616,101190.0
2017-09-26 14:40:00,14.09,14.1,14.06,14.08,679408.0,12.9524,12.9616,12.9248,12.9432,679408.0
2017-09-26 14:50:00,14.07,14.08,14.07,14.08,107671.0,12.934,12.9432,12.934,12.9432,107671.0
2017-09-26 15:00:00,14.08,14.08,14.04,14.06,427423.0,12.9432,12.9432,12.9064,12.9248,427423.0
2017-09-26 15:10:00,14.05,14.08,14.05,14.08,156638.0,12.9156,12.9432,12.9156,12.9432,156638.0
2017-09-26 15:20:00,14.08,14.08,14.06,14.06,179078.0,12.9432,12.9432,12.9248,12.9248,179078.0
2017-09-26 15:30:00,14.07,14.07,14.03,14.06,368772.0,12.934,12.934,12.8973,12.9248,368772.0
2017-09-26 15:40:00,14.06,14.06,14.01,14.03,527971.0,12.9248,12.9248,12.8789,12.8973,527971.0
2017-09-26 15:50:00,14.03,14.04,13.99,14.0,1077470.0,12.8973,12.9064,12.8605,12.8697,1077470.0
2017-09-27 09:30:00,14.1,14.12,14.04,14.1,597214.0,12.9616,12.98,12.9064,12.9616,597214.0
2017-09-27 09:40:00,14.11,14.11,13.98,13.99,385067.0,12.9708,12.9708,12.8513,12.8605,385067.0
2017-09-27 09:50:00,13.99,14.07,13.98,14.0,400757.0,12.8605,12.934,12.8513,12.8697,400757.0
2017-09-27 10:00:00,14.01,14.06,14.0,14.01,168463.0,12.8789,12.9248,12.8697,12.8789,168463.0
2017-09-27 10:10:00,14.01,14.02,13.98,14.01,246556.0,12.8789,12.8881,12.8513,12.8789,246556.0
2017-09-27 10:20:00,14.01,14.01,13.95,13.99,245897.0,12.8789,12.8789,12.8237,12.8605,245897.0
2017-09-27 10:30:00,13.99,14.01,13.91,13.95,453337.0,12.8605,12.8789,12.7869,12.8237,453337.0
2017-09-27 10:40:00,13.94,13.95,13.9,13.91,201816.0,12.8145,12.8237,12.7777,12.7869,201816.0
2017-09-27 10:50:00,13.91,13.95,13.9,13.93,223460.0,12.7869,12.8237,12.7777,12.8053,223460.0
2017-09-27 11:00:00,13.93,13.94,13.92,13.93,138639.0,12.8053,12.8145,12.7961,12.8053,138639.0
2017-09-27 11:10:00,13.93,13.93,13.88,13.89,597655.0,12.8053,12.8053,12.7594,12.7686,597655.0
2017-09-27 11:20:00,13.89,13.89,13.85,13.89,261676.0,12.7686,12.7686,12.7318,12.7686,261676.0
2017-09-27 11:30:00,13.89,13.96,13.89,13.94,240388.0,12.7686,12.8329,12.7686,12.8145,240388.0
2017-09-27 11:40:00,13.94,13.94,13.88,13.88,362416.0,12.8145,12.8145,12.7594,12.7594,362416.0
2017-09-27 11:50:00,13.89,13.92,13.87,13.92,214355.0,12.7686,12.7961,12.7502,12.7961,214355.0
2017-09-27 12:00:00,13.91,13.94,13.89,13.9,154426.0,12.7869,12.8145,12.7686,12.7777,154426.0
2017-09-27 12:10:00,13.91,13.94,13.9,13.92,154164.0,12.7869,12.8145,12.7777,12.7961,154164.0
2017-09-27 12:20:00,13.92,13.94,13.9,13.91,213293.0,12.7961,12.8145,12.7777,12.7869,213293.0
2017-09-27 12:30:00,13.91,13.92,13.88,13.88,126825.0,12.7869,12.7961,12.7594,12.7594,126825.0
2017-09-27 12:40:00,13.88,13.9,13.88,13.89,89214.0,12.7594,12.7777,12.7594,12.7686,89214.0
2017-09-27 12:50:00,13.89,13.92,13.89,13.92,193605.0,12.7686,12.7961,12.7686,12.7961,193605.0
2017-09-27 13:00:00,13.92,13.94,13.9,13.91,350221.0,12.7961,12.8145,12.7777,12.7869,350221.0
2017-09-27 13:10:00,13.92,13.92,13.89,13.89,108319.0,12.7961,12.7961,12.7686,12.7686,108319.0
2017-09-27 13:20:00,13.89,13.92,13.89,13.9,108209.0,12.7686,12.7961,12.7686,12.7777,108209.0
2017-09-27 13:30:00,13.9,13.93,13.89,13.93,165434.0,12.7777,12.8053,12.7686,12.8053,165434.0
2017-09-27 13:40:00,13.93,13.93,13.89,13.91,208446.0,12.8053,12.8053,12.7686,12.7869,208446.0
2017-09-27 13:50:00,13.91,13.94,13.9,13.91,184733.0,12.7869,12.8145,12.7777,12.7869,184733.0
2017-09-27 14:00:00,13.91,13.97,13.91,13.95,306879.0,12.7869,12.8421,12.7869,12.8237,306879.0
2017-09-27 14:10:00,13.95,13.98,13.94,13.97,407066.0,12.8237,12.8513,12.8145,12.8421,407066.0
2017-09-27 14:20:00,13.98,13.98,13.94,13.96,312021.0,12.8513,12.8513,12.8145,12.8329,312021.0
2017-09-27 14:30:00,13.95,13.96,13.95,13.96,83323.0,12.8237,12.8329,12.8237,12.8329,83323.0
2017-09-27 14:40:00,13.96,13.96,13.94,13.95,102078.0,12.8329,12.8329,12.8145,12.8237,102078.0
2017-09-27 14:50:00,13.96,13.96,13.9,13.95,378248.0,12.8329,12.8329,12.7777,12.8237,378248.0
2017-09-27 15:00:00,13.95,13.95,13.93,13.95,124568.0,12.8237,12.8237,12.8053,12.8237,124568.0
2017-09-27 15:10:00,13.95,13.97,13.94,13.96,240554.0,12.8237,12.8421,12.8145,12.8329,240554.0
2017-09-27 15:20:00,13.96,13.98,13.95,13.97,173912.0,12.8329,12.8513,12.8237,12.8421,173912.0
2017-09-27 15:30:00,13.97,14.0,13.96,14.0,156900.0,12.8421,12.8697,12.8329,12.8697,156900.0
2017-09-27 15:40:00,14.0,14.01,13.96,13.99,517689.0,12.8697,12.8789,12.8329,12.8605,517689.0
2017-09-27 15:50:00,13.98,14.01,13.96,14.0,1044916.0,12.8513,12.8789,12.8329,12.8697,1044916.0
2017-09-28 09:30:00,14.0,14.03,13.91,13.97,980090.0,12.8697,12.8973,12.7869,12.8421,980090.0
2017-09-28 09:40:00,13.97,14.0,13.95,13.99,291682.0,12.8421,12.8697,12.8237,12.8605,291682.0
2017-09-28 09:50:00,13.99,13.99,13.91,13.93,305549.0,12.8605,12.8605,12.7869,12.8053,305549.0
2017-09-28 10:00:00,13.94,13.96,13.88,13.96,582216.0,12.8145,12.8329,12.7594,12.8329,582216.0
2017-09-28 10:10:00,13.96,13.96,13.92,13.95,213983.0,12.8329,12.8329,12.7961,12.8237,213983.0
2017-09-28 10:20:00,13.95,14.01,13.93,13.96,284556.0,12.8237,12.8789,12.8053,12.8329,284556.0
2017-09-28 10:30:00,13.95,13.96,13.85,13.89,468723.0,12.8237,12.8329,12.7318,12.7686,468723.0
2017-09-28 10:40:00,13.88,13.96,13.88,13.96,268735.0,12.7594,12.8329,12.7594,12.8329,268735.0
2017-09-28 10:50:00,13.96,13.97,13.92,13.93,232998.0,12.8329,12.8421,12.7961,12.8053,232998.0
2017-09-28 11:00:00,13.93,13.94,13.88,13.93,277269.0,12.8053,12.8145,12.7594,12.8053,277269.0
2017-09-28 11:10:00,13.93,13.99,13.92,13.99,575797.0,12.8053,12.8605,12.7961,12.8605,575797.0
2017-09-28 11:20:00,13.99,14.18,13.98,14.12,1181229.0,12.8605,13.0351,12.8513,12.98,1181229.0
2017-09-28 11:30:00,14.12,14.43,14.11,14.4,2156353.0,12.98,13.265,12.9708,13.2374,2156353.0
2017-09-28 11:40:00,14.4,14.44,14.33,14.39,688678.0,13.2374,13.2741,13.173,13.2282,688678.0
2017-09-28 11:50:00,14.38,14.4,14.33,14.38,664252.0,13.219,13.2374,13.173,13.219,664252.0
2017-09-28 12:00:00,14.38,14.52,14.37,14.52,920553.0,13.219,13.3477,13.2098,13.3477,920553.0
2017-09-28 12:10:00,14.52,14.56,14.47,14.49,782578.0,13.3477,13.3845,13.3017,13.3201,782578.0
2017-09-28 12:20:00,14.49,14.51,14.46,14.51,317613.0,13.3201,13.3385,13.2925,13.3385,317613.0
2017-09-28 12:30:00,14.51,14.52,14.47,14.47,174965.0,13.3385,13.3477,13.3017,13.3017,174965.0
2017-09-28 12:40:00,14.48,14.5,14.46,14.48,202362.0,13.3109,13.3293,13.2925,13.3109,202362.0
2017-09-28 12:50:00,14.49,14.53,14.46,14.48,289134.0,13.3201,13.3569,13.2925,13.3109,289134.0
2017-09-28 13:00:00,14.47,14.48,14.41,14.41,250220.0,13.3017,13.3109,13.2466,13.2466,250220.0
2017-09-28 13:10:00,14.41,14.43,14.37,14.42,238234.0,13.2466,13.265,13.2098,13.2558,238234.0
2017-09-28 13:20:00,14.42,14.43,14.39,14.43,311121.0,13.2558,13.265,13.2282,13.265,311121.0
2017-09-28 13:30:00,14.43,14.43,14.36,14.4,246278.0,13.265,13.265,13.2006,13.2374,246278.0
2017-09-28 13:40:00,14.39,14.41,14.38,14.4,220074.0,13.2282,13.2466,13.219,13.2374,220074.0
2017-09-28 13:50:00,14.4,14.45,14.39,14.43,227027.0,13.2374,13.2833,13.2282,13.265,227027.0
2017-09-28 14:00:00,14.43,14.44,14.42,14.42,204840.0,13.265,13.2741,13.2558,13.2558,204840.0
2017-09-28 14:10:00,14.42,14.45,14.41,14.45,175661.0,13.2558,13.2833,13.2466,13.2833,175661.0
2017-09-28 14:20:00,14.44,14.45,14.41,14.45,240724.0,13.2741,13.2833,13.2466,13.2833,240724.0
2017-09-28 14:30:00,14.45,14.45,14.43,14.45,201601.0,13.2833,13.2833,13.265,13.2833,201601.0
2017-09-28 14:40:00,14.44,14.45,14.4,14.41,207289.0,13.2741,13.2833,13.2374,13.2466,207289.0
2017-09-28 14:50:00,14.4,14.43,14.39,14.41,171437.0,13.2374,13.265,13.2282,13.2466,171437.0
2017-09-28 15:00:00,14.42,14.44,14.41,14.42,176829.0,13.2558,13.2741,13.2466,13.2558,176829.0
2017-09-28 15:10:00,14.42,14.42,14.4,14.41,292238.0,13.2558,13.2558,13.2374,13.2466,292238.0
2017-09-28 15:20:00,14.42,14.42,14.4,14.4,258563.0,13.2558,13.2558,13.2374,13.2374,258563.0
2017-09-28 15:30:00,14.41,14.42,14.39,14.41,442601.0,13.2466,13.2558,13.2282,13.2466,442601.0
2017-09-28 15:40:00,14.41,14.41,14.4,14.41,418329.0,13.2466,13.2466,13.2374,13.2466,418329.0
2017-09-28 15:50:00,14.4,14.43,14.4,14.42,1333194.0,13.2374,13.265,13.2374,13.2558,1333194.0
2017-09-29 09:30:00,14.4,14.41,13.97,14.06,2083694.0,13.2374,13.2466,12.8421,12.9248,2083694.0
2017-09-29 09:40:00,14.06,14.07,13.98,14.01,975447.0,12.9248,12.934,12.8513,12.8789,975447.0
2017-09-29 09:50:00,14.02,14.03,13.96,13.97,804707.0,12.8881,12.8973,12.8329,12.8421,804707.0
2017-09-29 10:00:00,13.98,14.05,13.96,14.01,489746.0,12.8513,12.9156,12.8329,12.8789,489746.0
2017-09-29 10:10:00,14.02,14.07,14.0,14.06,449918.0,12.8881,12.934,12.8697,12.9248,449918.0
2017-09-29 10:20:00,14.06,14.1,14.05,14.09,313960.0,12.9248,12.9616,12.9156,12.9524,313960.0
2017-09-29 10:30:00,14.08,14.1,14.03,14.06,261201.0,12.9432,12.9616,12.8973,12.9248,261201.0
2017-09-29 10:40:00,14.06,14.06,13.99,14.03,431192.0,12.9248,12.9248,12.8605,12.8973,431192.0
2017-09-29 10:50:00,14.03,14.04,14.0,14.03,201405.0,12.8973,12.9064,12.8697,12.8973,201405.0
2017-09-29 11:00:00,14.03,14.03,14.0,14.02,230323.0,12.8973,12.8973,12.8697,12.8881,230323.0
2017-09-29 11:10:00,14.02,14.03,14.0,14.02,214640.0,12.8881,12.8973,12.8697,12.8881,214640.0
2017-09-29 11:20:00,14.02,14.05,14.01,14.04,172806.0,12.8881,12.9156,12.8789,12.9064,172806.0
2017-09-29 11:30:00,14.04,14.05,14.03,14.04,146552.0,12.9064,12.9156,12.8973,12.9064,146552.0
2017-09-29 11:40:00,14.03,14.04,14.03,14.04,125440.0,12.8973,12.9064,12.8973,12.9064,125440.0
2017-09-29 11:50:00,14.04,14.06,14.03,14.04,199264.0,12.9064,12.9248,12.8973,12.9064,199264.0
2017-09-29 12:00:00,14.04,14.07,14.04,14.06,100166.0,12.9064,12.934,12.9064,12.9248,100166.0
2017-09-29 12:10:00,14.07,14.08,14.06,14.08,81145.0,12.934,12.9432,12.9248,12.9432,81145.0
2017-09-29 12:20:00,14.08,14.08,14.04,14.06,249580.0,12.9432,12.9432,12.9064,12.9248,249580.0
2017-09-29 12:30:00,14.06,14.06,14.03,14.03,105248.0,12.9248,12.9248,12.8973,12.8973,105248.0
2017-09-29 12:40:00,14.03,14.04,14.01,14.01,182370.0,12.8973,12.9064,12.8789,12.8789,182370.0
2017-09-29 12:50:00,14.02,14.03,14.0,14.03,213318.0,12.8881,12.8973,12.8697,12.8973,213318.0
2017-09-29 13:00:00,14.04,14.08,14.03,14.04,351907.0,12.9064,12.9432,12.8973,12.9064,351907.0
2017-09-29 13:10:00,14.03,14.04,14.0,14.02,131873.0,12.8973,12.9064,12.8697,12.8881,131873.0
2017-09-29 13:20:00,14.03,14.03,14.01,14.03,177030.0,12.8973,12.8973,12.8789,12.8973,177030.0
2017-09-29 13:30:00,14.03,14.07,14.02,14.04,175167.0,12.8973,12.934,12.8881,12.9064,175167.0
2017-09-29 13:40:00,14.05,14.06,14.03,14.05,142181.0,12.9156,12.9248,12.8973,12.9156,142181.0
2017-09-29 13:50:00,14.04,14.1,14.04,14.06,229791.0,12.9064,12.9616,12.9064,12.9248,229791.0
2017-09-29 14:00:00,14.07,14.09,14.05,14.09,183086.0,12.934,12.9524,12.9156,12.9524,183086.0
2017-09-29 14:10:00,14.09,14.11,14.08,14.09,212171.0,12.9524,12.9708,12.9432,12.9524,212171.0
2017-09-29 14:20:00,14.09,14.14,14.07,14.11,338421.0,12.9524,12.9984,12.934,12.9708,338421.0
2017-09-29 14:30:00,14.11,14.12,14.09,14.12,150410.0,12.9708,12.98,12.9524,12.98,150410.0
2017-09-29 14:40:00,14.12,14.12,14.09,14.11,146388.0,12.98,12.98,12.9524,12.9708,146388.0
2017-09-29 14:50:00,14.11,14.13,14.1,14.11,228096.0,12.9708,12.9892,12.9616,12.9708,228096.0
2017-09-29 15:00:00,14.12,14.19,14.1,14.18,703904.0,12.98,13.0443,12.9616,13.0351,703904.0
2017-09-29 15:10:00,14.18,14.18,14.15,14.16,213010.0,13.0351,13.0351,13.0076,13.0168,213010.0
2017-09-29 15:20:00,14.15,14.16,14.09,14.09,344710.0,13.0076,13.0168,12.9524,12.9524,344710.0
2017-09-29 15:30:00,14.09,14.09,14.06,14.08,344230.0,12.9524,12.9524,12.9248,12.9432,344230.0
2017-09-29 15:40:00,14.08,14.09,14.05,14.06,691163.0,12.9432,12.9524,12.9156,12.9248,691163.0
2017-09-29 15:50:00,14.06,14.06,14.02,14.04,1300334.0,12.9248,12.9248,12.8881,12.9064,1300334.0
2017-10-02 09:30:00,13.98,14.15,13.97,14.15,765425.0,12.8513,13.0076,12.8421,13.0076,765425.0
2017-10-02 09:40:00,14.15,14.16,14.08,14.11,770309.0,13.0076,13.0168,12.9432,12.9708,770309.0
2017-10-02 09:50:00,14.11,14.14,14.04,14.11,379975.0,12.9708,12.9984,12.9064,12.9708,379975.0
2017-10-02 10:00:00,14.11,14.25,14.06,14.24,461230.0,12.9708,13.0995,12.9248,13.0903,461230.0
2017-10-02 10:10:00,14.24,14.26,14.18,14.24,551725.0,13.0903,13.1087,13.0351,13.0903,551725.0
2017-10-02 10:20:00,14.24,14.27,14.21,14.21,374099.0,13.0903,13.1179,13.0627,13.0627,374099.0
2017-10-02 10:30:00,14.21,14.24,14.18,14.2,360932.0,13.0627,13.0903,13.0351,13.0535,360932.0
2017-10-02 10:40:00,14.2,14.21,14.17,14.17,176577.0,13.0535,13.0627,13.0259,13.0259,176577.0
2017-10-02 10:50:00,14.17,14.18,14.05,14.05,613899.0,13.0259,13.0351,12.9156,12.9156,613899.0
2017-10-02 11:00:00,14.05,14.08,14.02,14.07,620580.0,12.9156,12.9432,12.8881,12.934,620580.0
2017-10-02 11:10:00,14.07,14.08,14.02,14.06,281689.0,12.934,12.9432,12.8881,12.9248,281689.0
2017-10-02 11:20:00,14.06,14.09,14.05,14.07,300747.0,12.9248,12.9524,12.9156,12.934,300747.0
2017-10-02 11:30:00,14.07,14.18,14.06,14.18,408691.0,12.934,13.0351,12.9248,13.0351,408691.0
2017-10-02 11:40:00,14.17,14.24,14.17,14.21,299467.0,13.0259,13.0903,13.0259,13.0627,299467.0
2017-10-02 11:50:00,14.21,14.34,14.21,14.29,546505.0,13.0627,13.1822,13.0627,13.1363,546505.0
2017-10-02 12:00:00,14.29,14.34,14.26,14.31,316400.0,13.1363,13.1822,13.1087,13.1546,316400.0
2017-10-02 12:10:00,14.31,14.32,14.28,14.32,194612.0,13.1546,13.1638,13.1271,13.1638,194612.0
2017-10-02 12:20:00,14.32,14.33,14.27,14.29,206411.0,13.1638,13.173,13.1179,13.1363,206411.0
2017-10-02 12:30:00,14.29,14.31,14.27,14.28,176067.0,13.1363,13.1546,13.1179,13.1271,176067.0
2017-10-02 12:40:00,14.28,14.31,14.26,14.29,169713.0,13.1271,13.1546,13.1087,13.1363,169713.0
2017-10-02 12:50:00,14.29,14.3,14.27,14.29,144345.0,13.1363,13.1455,13.1179,13.1363,144345.0
2017-10-02 13:00:00,14.29,14.3,14.26,14.3,159334.0,13.1363,13.1455,13.1087,13.1455,159334.0
2017-10-02 13:10:00,14.29,14.3,14.26,14.28,126142.0,13.1363,13.1455,13.1087,13.1271,126142.0
2017-10-02 13:20:00,14.28,14.3,14.25,14.29,227791.0,13.1271,13.1455,13.0995,13.1363,227791.0
2017-10-02 13:30:00,14.29,14.32,14.27,14.32,189887.0,13.1363,13.1638,13.1179,13.1638,189887.0
2017-10-02 13:40:00,14.32,14.32,14.28,14.31,174727.0,13.1638,13.1638,13.1271,13.1546,174727.0
2017-10-02 13:50:00,14.3,14.33,14.29,14.31,288290.0,13.1455,13.173,13.1363,13.1546,288290.0
2017-10-02 14:00:00,14.31,14.33,14.27,14.28,242376.0,13.1546,13.173,13.1179,13.1271,242376.0
2017-10-02 14:10:00,14.28,14.29,14.25,14.26,212065.0,13.1271,13.1363,13.0995,13.1087,212065.0
2017-10-02 14:20:00,14.25,14.26,14.22,14.25,250979.0,13.0995,13.1087,13.0719,13.0995,250979.0
2017-10-02 14:30:00,14.26,14.27,14.24,14.25,220095.0,13.1087,13.1179,13.0903,13.0995,220095.0
2017-10-02 14:40:00,14.24,14.27,14.23,14.24,244859.0,13.0903,13.1179,13.0811,13.0903,244859.0
2017-10-02 14:50:00,14.24,14.28,14.24,14.28,171219.0,13.0903,13.1271,13.0903,13.1271,171219.0
2017-10-02 15:00:00,14.28,14.33,14.27,14.32,277757.0,13.1271,13.173,13.1179,13.1638,277757.0
2017-10-02 15:10:00,14.31,14.32,14.27,14.29,220407.0,13.1546,13.1638,13.1179,13.1363,220407.0
2017-10-02 15:20:00,14.28,14.31,14.28,14.29,240811.0,13.1271,13.1546,13.1271,13.1363,240811.0
2017-10-02 15:30:00,14.29,14.33,14.28,14.29,428752.0,13.1363,13.173,13.1271,13.1363,428752.0
2017-10-02 15:40:00,14.29,14.3,14.27,14.3,398424.0,13.1363,13.1455,13.1179,13.1455,398424.0
2017-10-02 15:50:00,14.3,14.34,14.29,14.33,1066032.0,13.1455,13.1822,13.1363,13.173,1066032.0
2017-10-03 09:30:00,14.42,14.47,14.36,14.46,521782.0,13.2558,13.3017,13.2006,13.2925,521782.0
2017-10-03 09:40:00,14.46,14.47,14.37,14.4,332082.0,13.2925,13.3017,13.2098,13.2374,332082.0
2017-10-03 09:50:00,14.4,14.43,14.36,14.4,354989.0,13.2374,13.265,13.2006,13.2374,354989.0
2017-10-03 10:00:00,14.41,14.48,14.4,14.46,292078.0,13.2466,13.3109,13.2374,13.2925,292078.0
2017-10-03 10:10:00,14.46,14.46,14.4,14.46,257760.0,13.2925,13.2925,13.2374,13.2925,257760.0
2017-10-03 10:20:00,14.46,14.46,14.38,14.39,219409.0,13.2925,13.2925,13.219,13.2282,219409.0
2017-10-03 10:30:00,14.39,14.42,14.36,14.41,244940.0,13.2282,13.2558,13.2006,13.2466,244940.0
2017-10-03 10:40:00,14.4,14.41,14.37,14.38,162000.0,13.2374,13.2466,13.2098,13.219,162000.0
2017-10-03 10:50:00,14.38,14.38,14.3,14.33,311417.0,13.219,13.219,13.1455,13.173,311417.0
2017-10-03 11:00:00,14.33,14.33,14.3,14.33,180696.0,13.173,13.173,13.1455,13.173,180696.0
2017-10-03 11:10:00,14.33,14.36,14.32,14.34,278636.0,13.173,13.2006,13.1638,13.1822,278636.0
2017-10-03 11:20:00,14.34,14.34,14.26,14.27,284359.0,13.1822,13.1822,13.1087,13.1179,284359.0
2017-10-03 11:30:00,14.27,14.37,14.26,14.37,320897.0,13.1179,13.2098,13.1087,13.2098,320897.0
2017-10-03 11:40:00,14.37,14.37,14.32,14.33,145163.0,13.2098,13.2098,13.1638,13.173,145163.0
2017-10-03 11:50:00,14.33,14.39,14.32,14.38,310425.0,13.173,13.2282,13.1638,13.219,310425.0
2017-10-03 12:00:00,14.38,14.42,14.37,14.41,126884.0,13.219,13.2558,13.2098,13.2466,126884.0
2017-10-03 12:10:00,14.41,14.43,14.37,14.38,146150.0,13.2466,13.265,13.2098,13.219,146150.0
2017-10-03 12:20:00,14.38,14.4,14.37,14.4,117751.0,13.219,13.2374,13.2098,13.2374,117751.0
2017-10-03 12:30:00,14.4,14.43,14.39,14.43,156634.0,13.2374,13.265,13.2282,13.265,156634.0
2017-10-03 12:40:00,14.43,14.45,14.4,14.41,164956.0,13.265,13.2833,13.2374,13.2466,164956.0
2017-10-03 12:50:00,14.41,14.44,14.4,14.43,96569.0,13.2466,13.2741,13.2374,13.265,96569.0
2017-10-03 13:00:00,14.44,14.45,14.41,14.41,147590.0,13.2741,13.2833,13.2466,13.2466,147590.0
2017-10-03 13:10:00,14.42,14.45,14.41,14.43,152322.0,13.2558,13.2833,13.2466,13.265,152322.0
2017-10-03 13:20:00,14.43,14.43,14.4,14.41,128402.0,13.265,13.265,13.2374,13.2466,128402.0
2017-10-03 13:30:00,14.41,14.43,14.41,14.43,85078.0,13.2466,13.265,13.2466,13.265,85078.0
2017-10-03 13:40:00,14.43,14.46,14.42,14.46,229588.0,13.265,13.2925,13.2558,13.2925,229588.0
2017-10-03 13:50:00,14.45,14.46,14.42,14.43,95907.0,13.2833,13.2925,13.2558,13.265,95907.0
2017-10-03 14:00:00,14.43,14.45,14.42,14.43,164409.0,13.265,13.2833,13.2558,13.265,164409.0
2017-10-03 14:10:00,14.43,14.45,14.42,14.45,133575.0,13.265,13.2833,13.2558,13.2833,133575.0
2017-10-03 14:20:00,14.45,14.55,14.44,14.54,721481.0,13.2833,13.3753,13.2741,13.3661,721481.0
2017-10-03 14:30:00,14.53,14.6,14.51,14.6,606880.0,13.3569,13.4212,13.3385,13.4212,606880.0
2017-10-03 14:40:00,14.6,14.6,14.54,14.55,471954.0,13.4212,13.4212,13.3661,13.3753,471954.0
2017-10-03 14:50:00,14.55,14.58,14.55,14.57,261055.0,13.3753,13.4028,13.3753,13.3937,261055.0
2017-10-03 15:00:00,14.56,14.62,14.55,14.62,559928.0,13.3845,13.4396,13.3753,13.4396,559928.0
2017-10-03 15:10:00,14.62,14.65,14.61,14.63,527626.0,13.4396,13.4672,13.4304,13.4488,527626.0
2017-10-03 15:20:00,14.63,14.66,14.61,14.65,474966.0,13.4488,13.4764,13.4304,13.4672,474966.0
2017-10-03 15:30:00,14.65,14.67,14.63,14.64,477555.0,13.4672,13.4856,13.4488,13.458,477555.0
2017-10-03 15:40:00,14.64,14.65,14.59,14.62,726042.0,13.458,13.4672,13.412,13.4396,726042.0
2017-10-03 15:50:00,14.62,14.66,14.6,14.65,1217686.0,13.4396,13.4764,13.4212,13.4672,1217686.0
2017-10-04 09:30:00,14.68,14.87,14.61,14.83,1307694.0,13.4948,13.6694,13.4304,13.6327,1307694.0
2017-10-04 09:40:00,14.82,14.84,14.73,14.76,520037.0,13.6235,13.6419,13.5407,13.5683,520037.0
2017-10-04 09:50:00,14.76,14.81,14.69,14.78,426068.0,13.5683,13.6143,13.504,13.5867,426068.0
2017-10-04 10:00:00,14.78,14.78,14.71,14.74,220191.0,13.5867,13.5867,13.5223,13.5499,220191.0
2017-10-04 10:10:00,14.75,14.75,14.68,14.74,254487.0,13.5591,13.5591,13.4948,13.5499,254487.0
2017-10-04 10:20:00,14.74,14.81,14.73,14.77,398974.0,13.5499,13.6143,13.5407,13.5775,398974.0
2017-10-04 10:30:00,14.77,14.81,14.76,14.77,249290.0,13.5775,13.6143,13.5683,13.5775,249290.0
2017-10-04 10:40:00,14.77,14.82,14.76,14.8,306848.0,13.5775,13.6235,13.5683,13.6051,306848.0
2017-10-04 10:50:00,14.79,14.81,14.77,14.8,238208.0,13.5959,13.6143,13.5775,13.6051,238208.0
2017-10-04 11:00:00,14.8,14.81,14.67,14.67,387929.0,13.6051,13.6143,13.4856,13.4856,387929.0
2017-10-04 11:10:00,14.67,14.72,14.66,14.69,358086.0,13.4856,13.5315,13.4764,13.504,358086.0
2017-10-04 11:20:00,14.69,14.7,14.65,14.66,432438.0,13.504,13.5132,13.4672,13.4764,432438.0
2017-10-04 11:30:00,14.66,14.67,14.59,14.59,357143.0,13.4764,13.4856,13.412,13.412,357143.0
2017-10-04 11:40:00,14.59,14.6,14.54,14.59,495163.0,13.412,13.4212,13.3661,13.412,495163.0
2017-10-04 11:50:00,14.59,14.61,14.58,14.6,228698.0,13.412,13.4304,13.4028,13.4212,228698.0
2017-10-04 12:00:00,14.6,14.61,14.55,14.57,204071.0,13.4212,13.4304,13.3753,13.3937,204071.0
2017-10-04 12:10:00,14.57,14.61,14.54,14.61,278984.0,13.3937,13.4304,13.3661,13.4304,278984.0
2017-10-04 12:20:00,14.61,14.63,14.59,14.6,126427.0,13.4304,13.4488,13.412,13.4212,126427.0
2017-10-04 12:30:00,14.6,14.6,14.56,14.58,121726.0,13.4212,13.4212,13.3845,13.4028,121726.0
2017-10-04 12:40:00,14.58,14.58,14.54,14.56,131649.0,13.4028,13.4028,13.3661,13.3845,131649.0
2017-10-04 12:50:00,14.56,14.62,14.56,14.6,147764.0,13.3845,13.4396,13.3845,13.4212,147764.0
2017-10-04 13:00:00,14.61,14.62,14.59,14.59,123802.0,13.4304,13.4396,13.412,13.412,123802.0
2017-10-04 13:10:00,14.6,14.61,14.55,14.56,236010.0,13.4212,13.4304,13.3753,13.3845,236010.0
2017-10-04 13:20:00,14.56,14.6,14.55,14.58,305388.0,13.3845,13.4212,13.3753,13.4028,305388.0
2017-10-04 13:30:00,14.58,14.58,14.53,14.55,186623.0,13.4028,13.4028,13.3569,13.3753,186623.0
2017-10-04 13:40:00,14.55,14.58,14.54,14.57,178666.0,13.3753,13.4028,13.3661,13.3937,178666.0
2017-10-04 13:50:00,14.57,14.6,14.56,14.58,184573.0,13.3937,13.4212,13.3845,13.4028,184573.0
2017-10-04 14:00:00,14.59,14.59,14.57,14.59,210654.0,13.412,13.412,13.3937,13.412,210654.0
2017-10-04 14:10:00,14.59,14.59,14.57,14.59,191064.0,13.412,13.412,13.3937,13.412,191064.0
2017-10-04 14:20:00,14.59,14.6,14.57,14.59,140284.0,13.412,13.4212,13.3937,13.412,140284.0
2017-10-04 14:30:00,14.59,14.59,14.58,14.59,105980.0,13.412,13.412,13.4028,13.412,105980.0
2017-10-04 14:40:00,14.59,14.6,14.53,14.54,266575.0,13.412,13.4212,13.3569,13.3661,266575.0
2017-10-04 14:50:00,14.53,14.61,14.53,14.56,1497714.0,13.3569,13.4304,13.3569,13.3845,1497714.0
2017-10-04 15:00:00,14.57,14.58,14.53,14.57,317617.0,13.3937,13.4028,13.3569,13.3937,317617.0
2017-10-04 15:10:00,14.57,14.57,14.56,14.57,122870.0,13.3937,13.3937,13.3845,13.3937,122870.0
2017-10-04 15:20:00,14.57,14.59,14.57,14.59,342480.0,13.3937,13.412,13.3937,13.412,342480.0
2017-10-04 15:30:00,14.59,14.6,14.57,14.6,368111.0,13.412,13.4212,13.3937,13.4212,368111.0
2017-10-04 15:40:00,14.6,14.6,14.57,14.59,692263.0,13.4212,13.4212,13.3937,13.412,692263.0
2017-10-04 15:50:00,14.59,14.6,14.52,14.53,1937362.0,13.412,13.4212,13.3477,13.3569,1937362.0
2017-10-05 09:30:00,14.87,15.33,14.87,15.33,3187272.0,13.6694,14.0923,13.6694,14.0923,3187272.0
2017-10-05 09:40:00,15.32,15.39,15.06,15.24,2551320.0,14.0831,14.1474,13.8441,14.0096,2551320.0
2017-10-05 09:50:00,15.24,15.26,15.2,15.24,885075.0,14.0096,14.0279,13.9728,14.0096,885075.0
2017-10-05 10:00:00,15.24,15.26,15.16,15.16,816198.0,14.0096,14.0279,13.936,13.936,816198.0
2017-10-05 10:10:00,15.17,15.23,15.14,15.16,688166.0,13.9452,14.0004,13.9176,13.936,688166.0
2017-10-05 10:20:00,15.16,15.22,15.12,15.12,631360.0,13.936,13.9912,13.8992,13.8992,631360.0
2017-10-05 10:30:00,15.13,15.13,15.06,15.06,499299.0,13.9084,13.9084,13.8441,13.8441,499299.0
2017-10-05 10:40:00,15.06,15.07,14.95,14.99,686642.0,13.8441,13.8533,13.743,13.7797,686642.0
2017-10-05 10:50:00,15.0,15.01,14.96,14.98,392207.0,13.7889,13.7981,13.7522,13.7705,392207.0
2017-10-05 11:00:00,14.98,15.0,14.91,14.91,411089.0,13.7705,13.7889,13.7062,13.7062,411089.0
2017-10-05 11:10:00,14.91,14.92,14.87,14.91,431167.0,13.7062,13.7154,13.6694,13.7062,431167.0
2017-10-05 11:20:00,14.9,14.99,14.85,14.98,457789.0,13.697,13.7797,13.651,13.7705,457789.0
2017-10-05 11:30:00,14.98,14.99,14.92,14.95,273923.0,13.7705,13.7797,13.7154,13.743,273923.0
2017-10-05 11:40:00,14.95,15.02,14.93,14.95,683168.0,13.743,13.8073,13.7246,13.743,683168.0
2017-10-05 11:50:00,14.94,14.95,14.88,14.88,343117.0,13.7338,13.743,13.6786,13.6786,343117.0
2017-10-05 12:00:00,14.89,14.91,14.86,14.87,357421.0,13.6878,13.7062,13.6602,13.6694,357421.0
2017-10-05 12:10:00,14.86,14.91,14.86,14.9,225633.0,13.6602,13.7062,13.6602,13.697,225633.0
2017-10-05 12:20:00,14.9,14.9,14.86,14.89,265654.0,13.697,13.697,13.6602,13.6878,265654.0
2017-10-05 12:30:00,14.89,14.92,14.88,14.9,197036.0,13.6878,13.7154,13.6786,13.697,197036.0
2017-10-05 12:40:00,14.9,14.9,14.83,14.83,410775.0,13.697,13.697,13.6327,13.6327,410775.0
2017-10-05 12:50:00,14.83,14.84,14.78,14.79,311871.0,13.6327,13.6419,13.5867,13.5959,311871.0
2017-10-05 13:00:00,14.79,14.82,14.76,14.8,277815.0,13.5959,13.6235,13.5683,13.6051,277815.0
2017-10-05 13:10:00,14.8,14.81,14.68,14.69,353447.0,13.6051,13.6143,13.4948,13.504,353447.0
2017-10-05 13:20:00,14.69,14.72,14.66,14.69,514412.0,13.504,13.5315,13.4764,13.504,514412.0
2017-10-05 13:30:00,14.69,14.73,14.65,14.72,478110.0,13.504,13.5407,13.4672,13.5315,478110.0
2017-10-05 13:40:00,14.73,14.73,14.66,14.66,336433.0,13.5407,13.5407,13.4764,13.4764,336433.0
2017-10-05 13:50:00,14.66,14.68,14.65,14.66,155836.0,13.4764,13.4948,13.4672,13.4764,155836.0
2017-10-05 14:00:00,14.66,14.71,14.66,14.68,369415.0,13.4764,13.5223,13.4764,13.4948,369415.0
2017-10-05 14:10:00,14.67,14.73,14.67,14.73,259012.0,13.4856,13.5407,13.4856,13.5407,259012.0
2017-10-05 14:20:00,14.72,14.77,14.71,14.75,416789.0,13.5315,13.5775,13.5223,13.5591,416789.0
2017-10-05 14:30:00,14.74,14.79,14.73,14.78,341974.0,13.5499,13.5959,13.5407,13.5867,341974.0
2017-10-05 14:40:00,14.78,14.81,14.77,14.81,308703.0,13.5867,13.6143,13.5775,13.6143,308703.0
2017-10-05 14:50:00,14.81,14.83,14.79,14.83,532081.0,13.6143,13.6327,13.5959,13.6327,532081.0
2017-10-05 15:00:00,14.83,14.84,14.73,14.73,415252.0,13.6327,13.6419,13.5407,13.5407,415252.0
2017-10-05 15:10:00,14.73,14.78,14.73,14.77,370536.0,13.5407,13.5867,13.5407,13.5775,370536.0
2017-10-05 15:20:00,14.76,14.77,14.72,14.72,355882.0,13.5683,13.5775,13.5315,13.5315,355882.0
2017-10-05 15:30:00,14.73,14.75,14.71,14.75,511080.0,13.5407,13.5591,13.5223,13.5591,511080.0
2017-10-05 15:40:00,14.75,14.81,14.73,14.78,889298.0,13.5591,13.6143,13.5407,13.5867,889298.0
2017-10-05 15:50:00,14.79,14.79,14.71,14.75,1769345.0,13.5959,13.5959,13.5223,13.5591,1769345.0
2017-10-06 09:30:00,14.61,14.67,14.36,14.38,1188744.0,13.4304,13.4856,13.2006,13.219,1188744.0
2017-10-06 09:40:00,14.37,14.5,14.37,14.44,582788.0,13.2098,13.3293,13.2098,13.2741,582788.0
2017-10-06 09:50:00,14.45,14.49,14.42,14.48,408435.0,13.2833,13.3201,13.2558,13.3109,408435.0
2017-10-06 10:00:00,14.47,14.48,14.41,14.42,369950.0,13.3017,13.3109,13.2466,13.2558,369950.0
2017-10-06 10:10:00,14.43,14.45,14.38,14.45,456059.0,13.265,13.2833,13.219,13.2833,456059.0
2017-10-06 10:20:00,14.45,14.46,14.4,14.46,430749.0,13.2833,13.2925,13.2374,13.2925,430749.0
2017-10-06 10:30:00,14.45,14.47,14.43,14.46,236483.0,13.2833,13.3017,13.265,13.2925,236483.0
2017-10-06 10:40:00,14.46,14.51,14.44,14.49,358379.0,13.2925,13.3385,13.2741,13.3201,358379.0
2017-10-06 10:50:00,14.49,14.5,14.45,14.46,256767.0,13.3201,13.3293,13.2833,13.2925,256767.0
2017-10-06 11:00:00,14.46,14.46,14.42,14.44,202517.0,13.2925,13.2925,13.2558,13.2741,202517.0
2017-10-06 11:10:00,14.44,14.44,14.37,14.43,387746.0,13.2741,13.2741,13.2098,13.265,387746.0
2017-10-06 11:20:00,14.43,14.44,14.4,14.41,178501.0,13.265,13.2741,13.2374,13.2466,178501.0
2017-10-06 11:30:00,14.41,14.44,14.39,14.43,562990.0,13.2466,13.2741,13.2282,13.265,562990.0
2017-10-06 11:40:00,14.43,14.44,14.35,14.35,411786.0,13.265,13.2741,13.1914,13.1914,411786.0
2017-10-06 11:50:00,14.35,14.39,14.35,14.37,271503.0,13.1914,13.2282,13.1914,13.2098,271503.0
2017-10-06 12:00:00,14.36,14.37,14.35,14.36,208898.0,13.2006,13.2098,13.1914,13.2006,208898.0
2017-10-06 12:10:00,14.35,14.36,14.28,14.28,478474.0,13.1914,13.2006,13.1271,13.1271,478474.0
2017-10-06 12:20:00,14.28,14.32,14.26,14.28,437812.0,13.1271,13.1638,13.1087,13.1271,437812.0
2017-10-06 12:30:00,14.28,14.34,14.28,14.34,228220.0,13.1271,13.1822,13.1271,13.1822,228220.0
2017-10-06 12:40:00,14.34,14.35,14.3,14.31,430229.0,13.1822,13.1914,13.1455,13.1546,430229.0
2017-10-06 12:50:00,14.31,14.32,14.31,14.32,85981.0,13.1546,13.1638,13.1546,13.1638,85981.0
2017-10-06 13:00:00,14.32,14.37,14.31,14.34,222171.0,13.1638,13.2098,13.1546,13.1822,222171.0
2017-10-06 13:10:00,14.35,14.35,14.3,14.33,279563.0,13.1914,13.1914,13.1455,13.173,279563.0
2017-10-06 13:20:00,14.33,14.33,14.28,14.29,127152.0,13.173,13.173,13.1271,13.1363,127152.0
2017-10-06 13:30:00,14.29,14.31,14.28,14.28,205302.0,13.1363,13.1546,13.1271,13.1271,205302.0
2017-10-06 13:40:00,14.28,14.31,14.28,14.3,196204.0,13.1271,13.1546,13.1271,13.1455,196204.0
2017-10-06 13:50:00,14.31,14.31,14.27,14.27,174039.0,13.1546,13.1546,13.1179,13.1179,174039.0
2017-10-06 14:00:00,14.28,14.33,14.27,14.33,294044.0,13.1271,13.173,13.1179,13.173,294044.0
2017-10-06 14:10:00,14.33,14.34,14.31,14.33,209100.0,13.173,13.1822,13.1546,13.173,209100.0
2017-10-06 14:20:00,14.33,14.36,14.31,14.36,233059.0,13.173,13.2006,13.1546,13.2006,233059.0
2017-10-06 14:30:00,14.36,14.37,14.33,14.37,320758.0,13.2006,13.2098,13.173,13.2098,320758.0
2017-10-06 14:40:00,14.36,14.38,14.33,14.36,324410.0,13.2006,13.219,13.173,13.2006,324410.0
2017-10-06 14:50:00,14.36,14.39,14.34,14.35,220716.0,13.2006,13.2282,13.1822,13.1914,220716.0
2017-10-06 15:00:00,14.34,14.36,14.32,14.33,237738.0,13.1822,13.2006,13.1638,13.173,237738.0
2017-10-06 15:10:00,14.33,14.33,14.3,14.32,268164.0,13.173,13.173,13.1455,13.1638,268164.0
2017-10-06 15:20:00,14.32,14.33,14.3,14.32,289050.0,13.1638,13.173,13.1455,13.1638,289050.0
2017-10-06 15:30:00,14.32,14.36,14.31,14.31,310404.0,13.1638,13.2006,13.1546,13.1546,310404.0
2017-10-06 15:40:00,14.32,14.37,14.29,14.36,855106.0,13.1638,13.2098,13.1363,13.2006,855106.0
2017-10-06 15:50:00,14.36,14.36,14.29,14.33,1713360.0,13.2006,13.2006,13.1363,13.173,1713360.0
2017-10-09 09:30:00,14.3,14.4,14.18,14.28,648048.0,13.1455,13.2374,13.0351,13.1271,648048.0
2017-10-09 09:40:00,14.28,14.45,14.27,14.34,731882.0,13.1271,13.2833,13.1179,13.1822,731882.0
2017-10-09 09:50:00,14.34,14.39,14.32,14.35,342325.0,13.1822,13.2282,13.1638,13.1914,342325.0
2017-10-09 10:00:00,14.35,14.39,14.33,14.36,210855.0,13.1914,13.2282,13.173,13.2006,210855.0
2017-10-09 10:10:00,14.36,14.36,14.3,14.34,261904.0,13.2006,13.2006,13.1455,13.1822,261904.0
2017-10-09 10:20:00,14.34,14.37,14.31,14.35,139559.0,13.1822,13.2098,13.1546,13.1914,139559.0
2017-10-09 10:30:00,14.35,14.39,14.35,14.38,142419.0,13.1914,13.2282,13.1914,13.219,142419.0
2017-10-09 10:40:00,14.38,14.4,14.33,14.36,154086.0,13.219,13.2374,13.173,13.2006,154086.0
2017-10-09 10:50:00,14.35,14.37,14.34,14.35,92113.0,13.1914,13.2098,13.1822,13.1914,92113.0
2017-10-09 11:00:00,14.35,14.45,14.34,14.44,332013.0,13.1914,13.2833,13.1822,13.2741,332013.0
2017-10-09 11:10:00,14.44,14.46,14.43,14.46,149619.0,13.2741,13.2925,13.265,13.2925,149619.0
2017-10-09 11:20:00,14.46,14.46,14.42,14.43,212339.0,13.2925,13.2925,13.2558,13.265,212339.0
2017-10-09 11:30:00,14.43,14.43,14.38,14.39,125214.0,13.265,13.265,13.219,13.2282,125214.0
2017-10-09 11:40:00,14.39,14.44,14.38,14.44,151046.0,13.2282,13.2741,13.219,13.2741,151046.0
2017-10-09 11:50:00,14.44,14.44,14.39,14.4,102391.0,13.2741,13.2741,13.2282,13.2374,102391.0
2017-10-09 12:00:00,14.4,14.4,14.34,14.35,139919.0,13.2374,13.2374,13.1822,13.1914,139919.0
2017-10-09 12:10:00,14.35,14.41,14.34,14.39,234919.0,13.1914,13.2466,13.1822,13.2282,234919.0
2017-10-09 12:20:00,14.39,14.39,14.34,14.36,210118.0,13.2282,13.2282,13.1822,13.2006,210118.0
2017-10-09 12:30:00,14.36,14.39,14.34,14.37,207452.0,13.2006,13.2282,13.1822,13.2098,207452.0
2017-10-09 12:40:00,14.37,14.39,14.37,14.38,37089.0,13.2098,13.2282,13.2098,13.219,37089.0
2017-10-09 12:50:00,14.38,14.38,14.35,14.36,153067.0,13.219,13.219,13.1914,13.2006,153067.0
2017-10-09 13:00:00,14.36,14.36,14.35,14.36,59161.0,13.2006,13.2006,13.1914,13.2006,59161.0
2017-10-09 13:10:00,14.36,14.37,14.34,14.36,213624.0,13.2006,13.2098,13.1822,13.2006,213624.0
2017-10-09 13:20:00,14.37,14.4,14.36,14.4,132786.0,13.2098,13.2374,13.2006,13.2374,132786.0
2017-10-09 13:30:00,14.4,14.4,14.37,14.38,118689.0,13.2374,13.2374,13.2098,13.219,118689.0
2017-10-09 13:40:00,14.38,14.39,14.36,14.39,95751.0,13.219,13.2282,13.2006,13.2282,95751.0
2017-10-09 13:50:00,14.39,14.39,14.36,14.38,76939.0,13.2282,13.2282,13.2006,13.219,76939.0
2017-10-09 14:00:00,14.38,14.39,14.36,14.37,65948.0,13.219,13.2282,13.2006,13.2098,65948.0
2017-10-09 14:10:00,14.37,14.39,14.36,14.39,117371.0,13.2098,13.2282,13.2006,13.2282,117371.0
2017-10-09 14:20:00,14.38,14.41,14.38,14.41,146193.0,13.219,13.2466,13.219,13.2466,146193.0
2017-10-09 14:30:00,14.41,14.41,14.36,14.39,152721.0,13.2466,13.2466,13.2006,13.2282,152721.0
2017-10-09 14:40:00,14.39,14.39,14.34,14.37,347485.0,13.2282,13.2282,13.1822,13.2098,347485.0
2017-10-09 14:50:00,14.36,14.37,14.34,14.35,157714.0,13.2006,13.2098,13.1822,13.1914,157714.0
2017-10-09 15:00:00,14.36,14.37,14.34,14.36,118627.0,13.2006,13.2098,13.1822,13.2006,118627.0
2017-10-09 15:10:00,14.35,14.37,14.33,14.35,161718.0,13.1914,13.2098,13.173,13.1914,161718.0
2017-10-09 15:20:00,14.35,14.37,14.34,14.37,70460.0,13.1914,13.2098,13.1822,13.2098,70460.0
2017-10-09 15:30:00,14.36,14.37,14.31,14.34,207704.0,13.2006,13.2098,13.1546,13.1822,207704.0
2017-10-09 15:40:00,14.34,14.37,14.32,14.33,287026.0,13.1822,13.2098,13.1638,13.173,287026.0
2017-10-09 15:50:00,14.33,14.35,14.31,14.33,793225.0,13.173,13.1914,13.1546,13.173,793225.0
2017-10-10 09:30:00,14.49,14.65,14.4,14.65,646184.0,13.3201,13.4672,13.2374,13.4672,646184.0
2017-10-10 09:40:00,14.65,14.66,14.55,14.57,475778.0,13.4672,13.4764,13.3753,13.3937,475778.0
2017-10-10 09:50:00,14.56,14.64,14.56,14.61,259016.0,13.3845,13.458,13.3845,13.4304,259016.0
2017-10-10 10:00:00,14.61,14.63,14.53,14.54,267285.0,13.4304,13.4488,13.3569,13.3661,267285.0
2017-10-10 10:10:00,14.54,14.55,14.49,14.5,301068.0,13.3661,13.3753,13.3201,13.3293,301068.0
2017-10-10 10:20:00,14.5,14.57,14.48,14.56,409097.0,13.3293,13.3937,13.3109,13.3845,409097.0
2017-10-10 10:30:00,14.55,14.58,14.5,14.51,414597.0,13.3753,13.4028,13.3293,13.3385,414597.0
2017-10-10 10:40:00,14.51,14.55,14.5,14.54,172683.0,13.3385,13.3753,13.3293,13.3661,172683.0
2017-10-10 10:50:00,14.55,14.6,14.54,14.6,179104.0,13.3753,13.4212,13.3661,13.4212,179104.0
2017-10-10 11:00:00,14.6,14.61,14.58,14.59,118155.0,13.4212,13.4304,13.4028,13.412,118155.0
2017-10-10 11:10:00,14.59,14.63,14.57,14.62,338385.0,13.412,13.4488,13.3937,13.4396,338385.0
2017-10-10 11:20:00,14.62,14.69,14.6,14.69,524015.0,13.4396,13.504,13.4212,13.504,524015.0
2017-10-10 11:30:00,14.69,14.69,14.64,14.65,258716.0,13.504,13.504,13.458,13.4672,258716.0
2017-10-10 11:40:00,14.65,14.69,14.64,14.68,174996.0,13.4672,13.504,13.458,13.4948,174996.0
2017-10-10 11:50:00,14.68,14.68,14.62,14.63,111589.0,13.4948,13.4948,13.4396,13.4488,111589.0
2017-10-10 12:00:00,14.63,14.63,14.61,14.62,91143.0,13.4488,13.4488,13.4304,13.4396,91143.0
2017-10-10 12:10:00,14.62,14.66,14.62,14.64,188744.0,13.4396,13.4764,13.4396,13.458,188744.0
2017-10-10 12:20:00,14.63,14.67,14.63,14.66,109650.0,13.4488,13.4856,13.4488,13.4764,109650.0
2017-10-10 12:30:00,14.66,14.66,14.63,14.65,82889.0,13.4764,13.4764,13.4488,13.4672,82889.0
2017-10-10 12:40:00,14.64,14.66,14.62,14.64,163682.0,13.458,13.4764,13.4396,13.458,163682.0
2017-10-10 12:50:00,14.63,14.65,14.62,14.65,279709.0,13.4488,13.4672,13.4396,13.4672,279709.0
2017-10-10 13:00:00,14.65,14.66,14.63,14.65,97166.0,13.4672,13.4764,13.4488,13.4672,97166.0
2017-10-10 13:10:00,14.65,14.67,14.63,14.66,153341.0,13.4672,13.4856,13.4488,13.4764,153341.0
2017-10-10 13:20:00,14.66,14.66,14.6,14.62,283197.0,13.4764,13.4764,13.4212,13.4396,283197.0
2017-10-10 13:30:00,14.61,14.63,14.58,14.59,158978.0,13.4304,13.4488,13.4028,13.412,158978.0
2017-10-10 13:40:00,14.6,14.61,14.53,14.55,223988.0,13.4212,13.4304,13.3569,13.3753,223988.0
2017-10-10 13:50:00,14.55,14.59,14.54,14.54,161399.0,13.3753,13.412,13.3661,13.3661,161399.0
2017-10-10 14:00:00,14.54,14.55,14.51,14.52,149314.0,13.3661,13.3753,13.3385,13.3477,149314.0
2017-10-10 14:10:00,14.51,14.53,14.48,14.52,281713.0,13.3385,13.3569,13.3109,13.3477,281713.0
2017-10-10 14:20:00,14.52,14.53,14.49,14.5,196135.0,13.3477,13.3569,13.3201,13.3293,196135.0
2017-10-10 14:30:00,14.5,14.52,14.48,14.48,176027.0,13.3293,13.3477,13.3109,13.3109,176027.0
2017-10-10 14:40:00,14.49,14.5,14.45,14.46,380214.0,13.3201,13.3293,13.2833,13.2925,380214.0
2017-10-10 14:50:00,14.46,14.47,14.43,14.46,292935.0,13.2925,13.3017,13.265,13.2925,292935.0
2017-10-10 15:00:00,14.46,14.46,14.45,14.45,62865.0,13.2925,13.2925,13.2833,13.2833,62865.0
2017-10-10 15:10:00,14.46,14.47,14.4,14.4,267640.0,13.2925,13.3017,13.2374,13.2374,267640.0
2017-10-10 15:20:00,14.41,14.43,14.39,14.39,521981.0,13.2466,13.265,13.2282,13.2282,521981.0
2017-10-10 15:30:00,14.39,14.4,14.36,14.36,551831.0,13.2282,13.2374,13.2006,13.2006,551831.0
2017-10-10 15:40:00,14.36,14.41,14.35,14.4,742696.0,13.2006,13.2466,13.1914,13.2374,742696.0
2017-10-10 15:50:00,14.4,14.41,14.37,14.41,1247474.0,13.2374,13.2466,13.2098,13.2466,1247474.0
2017-10-11 09:30:00,14.36,14.44,14.27,14.39,564953.0,13.2006,13.2741,13.1179,13.2282,564953.0
2017-10-11 09:40:00,14.39,14.53,14.37,14.5,603950.0,13.2282,13.3569,13.2098,13.3293,603950.0
2017-10-11 09:50:00,14.49,14.55,14.47,14.48,571631.0,13.3201,13.3753,13.3017,13.3109,571631.0
2017-10-11 10:00:00,14.48,14.51,14.46,14.5,445235.0,13.3109,13.3385,13.2925,13.3293,445235.0
2017-10-11 10:10:00,14.49,14.5,14.38,14.39,484592.0,13.3201,13.3293,13.219,13.2282,484592.0
2017-10-11 10:20:00,14.39,14.44,14.38,14.42,217583.0,13.2282,13.2741,13.219,13.2558,217583.0
2017-10-11 10:30:00,14.42,14.5,14.37,14.38,915062.0,13.2558,13.3293,13.2098,13.219,915062.0
2017-10-11 10:40:00,14.38,14.39,14.31,14.32,489770.0,13.219,13.2282,13.1546,13.1638,489770.0
2017-10-11 10:50:00,14.32,14.34,14.3,14.31,248513.0,13.1638,13.1822,13.1455,13.1546,248513.0
2017-10-11 11:00:00,14.31,14.34,14.29,14.34,856460.0,13.1546,13.1822,13.1363,13.1822,856460.0
2017-10-11 11:10:00,14.34,14.37,14.33,14.36,168529.0,13.1822,13.2098,13.173,13.2006,168529.0
2017-10-11 11:20:00,14.36,14.4,14.34,14.4,184876.0,13.2006,13.2374,13.1822,13.2374,184876.0
2017-10-11 11:30:00,14.4,14.42,14.38,14.38,185628.0,13.2374,13.2558,13.219,13.219,185628.0
2017-10-11 11:40:00,14.38,14.41,14.36,14.38,125293.0,13.219,13.2466,13.2006,13.219,125293.0
2017-10-11 11:50:00,14.39,14.41,14.38,14.39,60497.0,13.2282,13.2466,13.219,13.2282,60497.0
2017-10-11 12:00:00,14.4,14.41,14.38,14.4,78998.0,13.2374,13.2466,13.219,13.2374,78998.0
2017-10-11 12:10:00,14.4,14.41,14.37,14.4,130947.0,13.2374,13.2466,13.2098,13.2374,130947.0
2017-10-11 12:20:00,14.4,14.41,14.37,14.37,73248.0,13.2374,13.2466,13.2098,13.2098,73248.0
2017-10-11 12:30:00,14.38,14.38,14.35,14.37,206657.0,13.219,13.219,13.1914,13.2098,206657.0
2017-10-11 12:40:00,14.36,14.38,14.34,14.36,153660.0,13.2006,13.219,13.1822,13.2006,153660.0
2017-10-11 12:50:00,14.36,14.36,14.34,14.36,142200.0,13.2006,13.2006,13.1822,13.2006,142200.0
2017-10-11 13:00:00,14.36,14.38,14.34,14.36,129432.0,13.2006,13.219,13.1822,13.2006,129432.0
2017-10-11 13:10:00,14.37,14.37,14.35,14.37,50182.0,13.2098,13.2098,13.1914,13.2098,50182.0
2017-10-11 13:20:00,14.37,14.37,14.32,14.34,164666.0,13.2098,13.2098,13.1638,13.1822,164666.0
2017-10-11 13:30:00,14.34,14.34,14.33,14.33,55994.0,13.1822,13.1822,13.173,13.173,55994.0
2017-10-11 13:40:00,14.34,14.34,14.31,14.33,339986.0,13.1822,13.1822,13.1546,13.173,339986.0
2017-10-11 13:50:00,14.34,14.37,14.31,14.37,215421.0,13.1822,13.2098,13.1546,13.2098,215421.0
2017-10-11 14:00:00,14.36,14.4,14.35,14.37,208883.0,13.2006,13.2374,13.1914,13.2098,208883.0
2017-10-11 14:10:00,14.37,14.41,14.36,14.41,210835.0,13.2098,13.2466,13.2006,13.2466,210835.0
2017-10-11 14:20:00,14.41,14.46,14.41,14.45,374621.0,13.2466,13.2925,13.2466,13.2833,374621.0
2017-10-11 14:30:00,14.45,14.46,14.42,14.44,258724.0,13.2833,13.2925,13.2558,13.2741,258724.0
2017-10-11 14:40:00,14.44,14.45,14.42,14.43,172440.0,13.2741,13.2833,13.2558,13.265,172440.0
2017-10-11 14:50:00,14.43,14.48,14.42,14.47,467258.0,13.265,13.3109,13.2558,13.3017,467258.0
2017-10-11 15:00:00,14.48,14.5,14.47,14.49,198659.0,13.3109,13.3293,13.3017,13.3201,198659.0
2017-10-11 15:10:00,14.48,14.49,14.46,14.46,174634.0,13.3109,13.3201,13.2925,13.2925,174634.0
2017-10-11 15:20:00,14.46,14.48,14.44,14.45,496844.0,13.2925,13.3109,13.2741,13.2833,496844.0
2017-10-11 15:30:00,14.45,14.45,14.42,14.43,330537.0,13.2833,13.2833,13.2558,13.265,330537.0
2017-10-11 15:40:00,14.43,14.43,14.39,14.4,472418.0,13.265,13.265,13.2282,13.2374,472418.0
2017-10-11 15:50:00,14.41,14.43,14.4,14.43,544968.0,13.2466,13.265,13.2374,13.265,544968.0
2017-10-12 09:30:00,14.53,14.68,14.5,14.67,908387.0,13.3569,13.4948,13.3293,13.4856,908387.0
2017-10-12 09:40:00,14.68,14.68,14.55,14.56,606972.0,13.4948,13.4948,13.3753,13.3845,606972.0
2017-10-12 09:50:00,14.57,14.57,14.48,14.52,487812.0,13.3937,13.3937,13.3109,13.3477,487812.0
2017-10-12 10:00:00,14.52,14.52,14.48,14.49,380530.0,13.3477,13.3477,13.3109,13.3201,380530.0
2017-10-12 10:10:00,14.49,14.55,14.48,14.53,416470.0,13.3201,13.3753,13.3109,13.3569,416470.0
2017-10-12 10:20:00,14.53,14.54,14.47,14.48,179322.0,13.3569,13.3661,13.3017,13.3109,179322.0
2017-10-12 10:30:00,14.48,14.52,14.47,14.51,200193.0,13.3109,13.3477,13.3017,13.3385,200193.0
2017-10-12 10:40:00,14.5,14.52,14.48,14.48,351109.0,13.3293,13.3477,13.3109,13.3109,351109.0
2017-10-12 10:50:00,14.48,14.49,14.45,14.45,349023.0,13.3109,13.3201,13.2833,13.2833,349023.0
2017-10-12 11:00:00,14.46,14.53,14.45,14.5,396232.0,13.2925,13.3569,13.2833,13.3293,396232.0
2017-10-12 11:10:00,14.5,14.52,14.48,14.51,291108.0,13.3293,13.3477,13.3109,13.3385,291108.0
2017-10-12 11:20:00,14.5,14.51,14.46,14.47,236253.0,13.3293,13.3385,13.2925,13.3017,236253.0
2017-10-12 11:30:00,14.47,14.53,14.46,14.53,293992.0,13.3017,13.3569,13.2925,13.3569,293992.0
2017-10-12 11:40:00,14.53,14.56,14.52,14.55,259320.0,13.3569,13.3845,13.3477,13.3753,259320.0
2017-10-12 11:50:00,14.54,14.58,14.53,14.58,172348.0,13.3661,13.4028,13.3569,13.4028,172348.0
2017-10-12 12:00:00,14.58,14.6,14.57,14.58,186715.0,13.4028,13.4212,13.3937,13.4028,186715.0
2017-10-12 12:10:00,14.58,14.65,14.56,14.63,331809.0,13.4028,13.4672,13.3845,13.4488,331809.0
2017-10-12 12:20:00,14.62,14.67,14.62,14.64,209422.0,13.4396,13.4856,13.4396,13.458,209422.0
2017-10-12 12:30:00,14.65,14.67,14.63,14.65,233263.0,13.4672,13.4856,13.4488,13.4672,233263.0
2017-10-12 12:40:00,14.65,14.66,14.61,14.62,263219.0,13.4672,13.4764,13.4304,13.4396,263219.0
2017-10-12 12:50:00,14.62,14.65,14.61,14.65,248320.0,13.4396,13.4672,13.4304,13.4672,248320.0
2017-10-12 13:00:00,14.65,14.66,14.63,14.66,180049.0,13.4672,13.4764,13.4488,13.4764,180049.0
2017-10-12 13:10:00,14.66,14.67,14.64,14.65,236834.0,13.4764,13.4856,13.458,13.4672,236834.0
2017-10-12 13:20:00,14.64,14.65,14.61,14.62,173579.0,13.458,13.4672,13.4304,13.4396,173579.0
2017-10-12 13:30:00,14.61,14.63,14.59,14.63,303405.0,13.4304,13.4488,13.412,13.4488,303405.0
2017-10-12 13:40:00,14.63,14.63,14.58,14.59,145678.0,13.4488,13.4488,13.4028,13.412,145678.0
2017-10-12 13:50:00,14.6,14.61,14.58,14.59,141760.0,13.4212,13.4304,13.4028,13.412,141760.0
2017-10-12 14:00:00,14.6,14.61,14.58,14.6,130284.0,13.4212,13.4304,13.4028,13.4212,130284.0
2017-10-12 14:10:00,14.59,14.6,14.57,14.59,199897.0,13.412,13.4212,13.3937,13.412,199897.0
2017-10-12 14:20:00,14.59,14.63,14.59,14.62,156526.0,13.412,13.4488,13.412,13.4396,156526.0
2017-10-12 14:30:00,14.63,14.65,14.62,14.63,190184.0,13.4488,13.4672,13.4396,13.4488,190184.0
2017-10-12 14:40:00,14.63,14.63,14.56,14.56,178896.0,13.4488,13.4488,13.3845,13.3845,178896.0
2017-10-12 14:50:00,14.57,14.59,14.56,14.56,240003.0,13.3937,13.412,13.3845,13.3845,240003.0
2017-10-12 15:00:00,14.57,14.58,14.53,14.54,328688.0,13.3937,13.4028,13.3569,13.3661,328688.0
2017-10-12 15:10:00,14.54,14.62,14.53,14.6,306138.0,13.3661,13.4396,13.3569,13.4212,306138.0
2017-10-12 15:20:00,14.6,14.61,14.58,14.59,150587.0,13.4212,13.4304,13.4028,13.412,150587.0
2017-10-12 15:30:00,14.59,14.59,14.54,14.54,402897.0,13.412,13.412,13.3661,13.3661,402897.0
2017-10-12 15:40:00,14.54,14.55,14.51,14.52,401815.0,13.3661,13.3753,13.3385,13.3477,401815.0
2017-10-12 15:50:00,14.52,14.54,14.47,14.52,1318346.0,13.3477,13.3661,13.3017,13.3477,1318346.0
2017-10-13 09:30:00,14.8,14.81,14.75,14.78,1457094.0,13.6051,13.6143,13.5591,13.5867,1457094.0
2017-10-13 09:40:00,14.78,14.78,14.66,14.7,1055183.0,13.5867,13.5867,13.4764,13.5132,1055183.0
2017-10-13 09:50:00,14.71,14.75,14.69,14.73,208374.0,13.5223,13.5591,13.504,13.5407,208374.0
2017-10-13 10:00:00,14.73,14.75,14.7,14.72,402874.0,13.5407,13.5591,13.5132,13.5315,402874.0
2017-10-13 10:10:00,14.73,14.77,14.64,14.76,433795.0,13.5407,13.5775,13.458,13.5683,433795.0
2017-10-13 10:20:00,14.76,14.81,14.75,14.78,324695.0,13.5683,13.6143,13.5591,13.5867,324695.0
2017-10-13 10:30:00,14.78,14.79,14.76,14.78,178531.0,13.5867,13.5959,13.5683,13.5867,178531.0
2017-10-13 10:40:00,14.78,14.87,14.78,14.82,400705.0,13.5867,13.6694,13.5867,13.6235,400705.0
2017-10-13 10:50:00,14.82,14.83,14.76,14.78,226070.0,13.6235,13.6327,13.5683,13.5867,226070.0
2017-10-13 11:00:00,14.78,14.81,14.66,14.7,762407.0,13.5867,13.6143,13.4764,13.5132,762407.0
2017-10-13 11:10:00,14.69,14.76,14.69,14.75,248465.0,13.504,13.5683,13.504,13.5591,248465.0
2017-10-13 11:20:00,14.75,14.76,14.74,14.76,171056.0,13.5591,13.5683,13.5499,13.5683,171056.0
2017-10-13 11:30:00,14.76,14.78,14.74,14.77,144624.0,13.5683,13.5867,13.5499,13.5775,144624.0
2017-10-13 11:40:00,14.77,14.79,14.76,14.78,141379.0,13.5775,13.5959,13.5683,13.5867,141379.0
2017-10-13 11:50:00,14.78,14.81,14.76,14.79,143618.0,13.5867,13.6143,13.5683,13.5959,143618.0
2017-10-13 12:00:00,14.79,14.85,14.79,14.8,323976.0,13.5959,13.651,13.5959,13.6051,323976.0
2017-10-13 12:10:00,14.81,14.83,14.78,14.81,185186.0,13.6143,13.6327,13.5867,13.6143,185186.0
2017-10-13 12:20:00,14.81,14.85,14.81,14.85,168489.0,13.6143,13.651,13.6143,13.651,168489.0
2017-10-13 12:30:00,14.85,14.86,14.82,14.84,225129.0,13.651,13.6602,13.6235,13.6419,225129.0
2017-10-13 12:40:00,14.83,14.85,14.81,14.81,121101.0,13.6327,13.651,13.6143,13.6143,121101.0
2017-10-13 12:50:00,14.82,14.83,14.8,14.81,125068.0,13.6235,13.6327,13.6051,13.6143,125068.0
2017-10-13 13:00:00,14.81,14.82,14.78,14.78,165947.0,13.6143,13.6235,13.5867,13.5867,165947.0
2017-10-13 13:10:00,14.79,14.79,14.78,14.78,124907.0,13.5959,13.5959,13.5867,13.5867,124907.0
2017-10-13 13:20:00,14.79,14.8,14.77,14.77,157371.0,13.5959,13.6051,13.5775,13.5775,157371.0
2017-10-13 13:30:00,14.78,14.78,14.75,14.76,204345.0,13.5867,13.5867,13.5591,13.5683,204345.0
2017-10-13 13:40:00,14.77,14.77,14.74,14.74,177647.0,13.5775,13.5775,13.5499,13.5499,177647.0
2017-10-13 13:50:00,14.74,14.75,14.69,14.7,200049.0,13.5499,13.5591,13.504,13.5132,200049.0
2017-10-13 14:00:00,14.7,14.73,14.69,14.73,272119.0,13.5132,13.5407,13.504,13.5407,272119.0
2017-10-13 14:10:00,14.73,14.76,14.72,14.74,165505.0,13.5407,13.5683,13.5315,13.5499,165505.0
2017-10-13 14:20:00,14.74,14.77,14.72,14.76,177347.0,13.5499,13.5775,13.5315,13.5683,177347.0
2017-10-13 14:30:00,14.77,14.79,14.75,14.77,161120.0,13.5775,13.5959,13.5591,13.5775,161120.0
2017-10-13 14:40:00,14.77,14.78,14.75,14.76,106057.0,13.5775,13.5867,13.5591,13.5683,106057.0
2017-10-13 14:50:00,14.76,14.79,14.75,14.78,137675.0,13.5683,13.5959,13.5591,13.5867,137675.0
2017-10-13 15:00:00,14.78,14.79,14.77,14.78,96603.0,13.5867,13.5959,13.5775,13.5867,96603.0
2017-10-13 15:10:00,14.78,14.79,14.75,14.75,150434.0,13.5867,13.5959,13.5591,13.5591,150434.0
2017-10-13 15:20:00,14.76,14.77,14.74,14.77,257428.0,13.5683,13.5775,13.5499,13.5775,257428.0
2017-10-13 15:30:00,14.77,14.77,14.75,14.76,241011.0,13.5775,13.5775,13.5591,13.5683,241011.0
2017-10-13 15:40:00,14.77,14.77,14.72,14.75,507604.0,13.5775,13.5775,13.5315,13.5591,507604.0
2017-10-13 15:50:00,14.75,14.76,14.73,14.75,1087023.0,13.5591,13.5683,13.5407,13.5591,1087023.0
2017-10-16 09:30:00,15.26,15.5,15.21,15.32,2741071.0,14.0279,14.2486,13.982,14.0831,2741071.0
2017-10-16 09:40:00,15.32,15.49,15.31,15.44,1237958.0,14.0831,14.2394,14.0739,14.1934,1237958.0
2017-10-16 09:50:00,15.44,15.59,15.42,15.48,1839263.0,14.1934,14.3313,14.175,14.2302,1839263.0
2017-10-16 10:00:00,15.47,15.48,15.34,15.39,1020182.0,14.221,14.2302,14.1015,14.1474,1020182.0
2017-10-16 10:10:00,15.4,15.49,15.35,15.36,1139721.0,14.1566,14.2394,14.1107,14.1199,1139721.0
2017-10-16 10:20:00,15.36,15.39,15.29,15.37,730696.0,14.1199,14.1474,14.0555,14.1291,730696.0
2017-10-16 10:30:00,15.36,15.37,15.24,15.26,450371.0,14.1199,14.1291,14.0096,14.0279,450371.0
2017-10-16 10:40:00,15.25,15.27,15.21,15.22,886483.0,14.0188,14.0371,13.982,13.9912,886483.0
2017-10-16 10:50:00,15.23,15.26,15.04,15.13,1200071.0,14.0004,14.0279,13.8257,13.9084,1200071.0
2017-10-16 11:00:00,15.13,15.21,15.09,15.15,680849.0,13.9084,13.982,13.8717,13.9268,680849.0
2017-10-16 11:10:00,15.15,15.16,15.1,15.1,466691.0,13.9268,13.936,13.8809,13.8809,466691.0
2017-10-16 11:20:00,15.1,15.14,15.09,15.14,395585.0,13.8809,13.9176,13.8717,13.9176,395585.0
2017-10-16 11:30:00,15.14,15.15,15.08,15.09,345786.0,13.9176,13.9268,13.8625,13.8717,345786.0
2017-10-16 11:40:00,15.09,15.11,15.08,15.1,271654.0,13.8717,13.8901,13.8625,13.8809,271654.0
2017-10-16 11:50:00,15.1,15.14,15.09,15.14,270606.0,13.8809,13.9176,13.8717,13.9176,270606.0
2017-10-16 12:00:00,15.14,15.2,15.11,15.18,1187117.0,13.9176,13.9728,13.8901,13.9544,1187117.0
2017-10-16 12:10:00,15.19,15.25,15.16,15.25,542984.0,13.9636,14.0188,13.936,14.0188,542984.0
2017-10-16 12:20:00,15.24,15.28,15.21,15.25,477391.0,14.0096,14.0463,13.982,14.0188,477391.0
2017-10-16 12:30:00,15.25,15.26,15.21,15.24,440798.0,14.0188,14.0279,13.982,14.0096,440798.0
2017-10-16 12:40:00,15.24,15.25,15.18,15.21,231259.0,14.0096,14.0188,13.9544,13.982,231259.0
2017-10-16 12:50:00,15.21,15.22,15.16,15.18,166473.0,13.982,13.9912,13.936,13.9544,166473.0
2017-10-16 13:00:00,15.18,15.22,15.17,15.21,227921.0,13.9544,13.9912,13.9452,13.982,227921.0
2017-10-16 13:10:00,15.21,15.26,15.2,15.25,260171.0,13.982,14.0279,13.9728,14.0188,260171.0
2017-10-16 13:20:00,15.25,15.28,15.24,15.26,234716.0,14.0188,14.0463,14.0096,14.0279,234716.0
2017-10-16 13:30:00,15.26,15.28,15.24,15.28,305124.0,14.0279,14.0463,14.0096,14.0463,305124.0
2017-10-16 13:40:00,15.28,15.29,15.25,15.29,187011.0,14.0463,14.0555,14.0188,14.0555,187011.0
2017-10-16 13:50:00,15.29,15.35,15.27,15.31,493213.0,14.0555,14.1107,14.0371,14.0739,493213.0
2017-10-16 14:00:00,15.31,15.34,15.29,15.32,335185.0,14.0739,14.1015,14.0555,14.0831,335185.0
2017-10-16 14:10:00,15.32,15.34,15.26,15.29,296316.0,14.0831,14.1015,14.0279,14.0555,296316.0
2017-10-16 14:20:00,15.29,15.34,15.29,15.33,291009.0,14.0555,14.1015,14.0555,14.0923,291009.0
2017-10-16 14:30:00,15.32,15.33,15.28,15.31,235850.0,14.0831,14.0923,14.0463,14.0739,235850.0
2017-10-16 14:40:00,15.31,15.33,15.26,15.29,238791.0,14.0739,14.0923,14.0279,14.0555,238791.0
2017-10-16 14:50:00,15.29,15.29,15.25,15.27,226147.0,14.0555,14.0555,14.0188,14.0371,226147.0
2017-10-16 15:00:00,15.27,15.29,15.24,15.27,203356.0,14.0371,14.0555,14.0096,14.0371,203356.0
2017-10-16 15:10:00,15.27,15.29,15.25,15.27,292307.0,14.0371,14.0555,14.0188,14.0371,292307.0
2017-10-16 15:20:00,15.27,15.27,15.24,15.26,352712.0,14.0371,14.0371,14.0096,14.0279,352712.0
2017-10-16 15:30:00,15.26,15.27,15.22,15.23,596598.0,14.0279,14.0371,13.9912,14.0004,596598.0
2017-10-16 15:40:00,15.23,15.28,15.21,15.26,657206.0,14.0004,14.0463,13.982,14.0279,657206.0
2017-10-16 15:50:00,15.26,15.29,15.22,15.27,2082938.0,14.0279,14.0555,13.9912,14.0371,2082938.0
2017-10-17 09:30:00,15.02,15.06,14.9,14.99,1291289.0,13.8073,13.8441,13.697,13.7797,1291289.0
2017-10-17 09:40:00,14.99,14.99,14.89,14.9,1203629.0,13.7797,13.7797,13.6878,13.697,1203629.0
2017-10-17 09:50:00,14.9,14.91,14.83,14.85,883780.0,13.697,13.7062,13.6327,13.651,883780.0
2017-10-17 10:00:00,14.85,14.87,14.75,14.79,1374604.0,13.651,13.6694,13.5591,13.5959,1374604.0
2017-10-17 10:10:00,14.79,14.86,14.79,14.8,853873.0,13.5959,13.6602,13.5959,13.6051,853873.0
2017-10-17 10:20:00,14.81,14.84,14.79,14.8,596252.0,13.6143,13.6419,13.5959,13.6051,596252.0
2017-10-17 10:30:00,14.81,14.81,14.72,14.77,996576.0,13.6143,13.6143,13.5315,13.5775,996576.0
2017-10-17 10:40:00,14.76,14.78,14.74,14.78,596820.0,13.5683,13.5867,13.5499,13.5867,596820.0
2017-10-17 10:50:00,14.78,14.81,14.7,14.73,590708.0,13.5867,13.6143,13.5132,13.5407,590708.0
2017-10-17 11:00:00,14.73,14.74,14.7,14.7,430604.0,13.5407,13.5499,13.5132,13.5132,430604.0
2017-10-17 11:10:00,14.7,14.71,14.66,14.7,720537.0,13.5132,13.5223,13.4764,13.5132,720537.0
2017-10-17 11:20:00,14.69,14.78,14.69,14.76,575198.0,13.504,13.5867,13.504,13.5683,575198.0
2017-10-17 11:30:00,14.77,14.77,14.68,14.72,464957.0,13.5775,13.5775,13.4948,13.5315,464957.0
2017-10-17 11:40:00,14.72,14.79,14.71,14.79,514516.0,13.5315,13.5959,13.5223,13.5959,514516.0
2017-10-17 11:50:00,14.79,14.8,14.76,14.78,273056.0,13.5959,13.6051,13.5683,13.5867,273056.0
2017-10-17 12:00:00,14.78,14.86,14.78,14.86,460385.0,13.5867,13.6602,13.5867,13.6602,460385.0
2017-10-17 12:10:00,14.86,14.88,14.83,14.84,306262.0,13.6602,13.6786,13.6327,13.6419,306262.0
2017-10-17 12:20:00,14.84,14.89,14.83,14.89,357766.0,13.6419,13.6878,13.6327,13.6878,357766.0
2017-10-17 12:30:00,14.88,14.89,14.86,14.89,237769.0,13.6786,13.6878,13.6602,13.6878,237769.0
2017-10-17 12:40:00,14.89,14.9,14.88,14.9,177797.0,13.6878,13.697,13.6786,13.697,177797.0
2017-10-17 12:50:00,14.9,14.91,14.88,14.89,144507.0,13.697,13.7062,13.6786,13.6878,144507.0
2017-10-17 13:00:00,14.88,14.89,14.82,14.86,390249.0,13.6786,13.6878,13.6235,13.6602,390249.0
2017-10-17 13:10:00,14.85,14.88,14.85,14.87,257357.0,13.651,13.6786,13.651,13.6694,257357.0
2017-10-17 13:20:00,14.87,14.88,14.86,14.87,179654.0,13.6694,13.6786,13.6602,13.6694,179654.0
2017-10-17 13:30:00,14.88,14.91,14.86,14.91,411290.0,13.6786,13.7062,13.6602,13.7062,411290.0
2017-10-17 13:40:00,14.91,14.91,14.89,14.9,261137.0,13.7062,13.7062,13.6878,13.697,261137.0
2017-10-17 13:50:00,14.9,14.91,14.87,14.9,248947.0,13.697,13.7062,13.6694,13.697,248947.0
2017-10-17 14:00:00,14.9,14.92,14.89,14.92,226258.0,13.697,13.7154,13.6878,13.7154,226258.0
2017-10-17 14:10:00,14.92,14.93,14.9,14.93,211926.0,13.7154,13.7246,13.697,13.7246,211926.0
2017-10-17 14:20:00,14.93,14.94,14.91,14.94,307931.0,13.7246,13.7338,13.7062,13.7338,307931.0
2017-10-17 14:30:00,14.94,14.94,14.9,14.92,192906.0,13.7338,13.7338,13.697,13.7154,192906.0
2017-10-17 14:40:00,14.92,14.92,14.89,14.92,254153.0,13.7154,13.7154,13.6878,13.7154,254153.0
2017-10-17 14:50:00,14.92,14.93,14.9,14.92,249243.0,13.7154,13.7246,13.697,13.7154,249243.0
2017-10-17 15:00:00,14.92,14.92,14.9,14.91,239485.0,13.7154,13.7154,13.697,13.7062,239485.0
2017-10-17 15:10:00,14.91,14.92,14.87,14.89,476157.0,13.7062,13.7154,13.6694,13.6878,476157.0
2017-10-17 15:20:00,14.89,14.91,14.88,14.9,278914.0,13.6878,13.7062,13.6786,13.697,278914.0
2017-10-17 15:30:00,14.9,14.97,14.9,14.97,407358.0,13.697,13.7614,13.697,13.7614,407358.0
2017-10-17 15:40:00,14.97,14.99,14.9,14.91,773550.0,13.7614,13.7797,13.697,13.7062,773550.0
2017-10-17 15:50:00,14.91,14.95,14.9,14.93,1771447.0,13.7062,13.743,13.697,13.7246,1771447.0
2017-10-18 09:30:00,14.78,14.9,14.76,14.87,736859.0,13.5867,13.697,13.5683,13.6694,736859.0
2017-10-18 09:40:00,14.86,14.88,14.78,14.83,350843.0,13.6602,13.6786,13.5867,13.6327,350843.0
2017-10-18 09:50:00,14.84,14.87,14.79,14.87,281982.0,13.6419,13.6694,13.5959,13.6694,281982.0
2017-10-18 10:00:00,14.87,14.89,14.81,14.82,242502.0,13.6694,13.6878,13.6143,13.6235,242502.0
2017-10-18 10:10:00,14.82,14.89,14.81,14.83,246323.0,13.6235,13.6878,13.6143,13.6327,246323.0
2017-10-18 10:20:00,14.83,14.86,14.81,14.84,295936.0,13.6327,13.6602,13.6143,13.6419,295936.0
2017-10-18 10:30:00,14.83,14.84,14.77,14.78,350399.0,13.6327,13.6419,13.5775,13.5867,350399.0
2017-10-18 10:40:00,14.78,14.82,14.77,14.79,205003.0,13.5867,13.6235,13.5775,13.5959,205003.0
2017-10-18 10:50:00,14.78,14.79,14.76,14.78,337196.0,13.5867,13.5959,13.5683,13.5867,337196.0
2017-10-18 11:00:00,14.77,14.82,14.71,14.72,654960.0,13.5775,13.6235,13.5223,13.5315,654960.0
2017-10-18 11:10:00,14.72,14.73,14.65,14.65,444492.0,13.5315,13.5407,13.4672,13.4672,444492.0
2017-10-18 11:20:00,14.66,14.67,14.62,14.67,548777.0,13.4764,13.4856,13.4396,13.4856,548777.0
2017-10-18 11:30:00,14.67,14.69,14.65,14.67,305869.0,13.4856,13.504,13.4672,13.4856,305869.0
2017-10-18 11:40:00,14.66,14.7,14.66,14.7,360918.0,13.4764,13.5132,13.4764,13.5132,360918.0
2017-10-18 11:50:00,14.69,14.7,14.67,14.7,116703.0,13.504,13.5132,13.4856,13.5132,116703.0
2017-10-18 12:00:00,14.69,14.79,14.69,14.77,419253.0,13.504,13.5959,13.504,13.5775,419253.0
2017-10-18 12:10:00,14.77,14.78,14.76,14.77,165427.0,13.5775,13.5867,13.5683,13.5775,165427.0
2017-10-18 12:20:00,14.77,14.78,14.76,14.78,337178.0,13.5775,13.5867,13.5683,13.5867,337178.0
2017-10-18 12:30:00,14.77,14.79,14.77,14.78,409762.0,13.5775,13.5959,13.5775,13.5867,409762.0
2017-10-18 12:40:00,14.78,14.79,14.78,14.78,253702.0,13.5867,13.5959,13.5867,13.5867,253702.0
2017-10-18 12:50:00,14.78,14.82,14.78,14.81,298636.0,13.5867,13.6235,13.5867,13.6143,298636.0
2017-10-18 13:00:00,14.81,14.82,14.75,14.75,464124.0,13.6143,13.6235,13.5591,13.5591,464124.0
2017-10-18 13:10:00,14.76,14.78,14.75,14.78,303445.0,13.5683,13.5867,13.5591,13.5867,303445.0
2017-10-18 13:20:00,14.78,14.79,14.77,14.78,237006.0,13.5867,13.5959,13.5775,13.5867,237006.0
2017-10-18 13:30:00,14.78,14.82,14.77,14.81,142601.0,13.5867,13.6235,13.5775,13.6143,142601.0
2017-10-18 13:40:00,14.82,14.84,14.79,14.83,271230.0,13.6235,13.6419,13.5959,13.6327,271230.0
2017-10-18 13:50:00,14.83,14.85,14.81,14.83,206170.0,13.6327,13.651,13.6143,13.6327,206170.0
2017-10-18 14:00:00,14.83,14.85,14.82,14.83,149347.0,13.6327,13.651,13.6235,13.6327,149347.0
2017-10-18 14:10:00,14.83,14.85,14.82,14.85,102990.0,13.6327,13.651,13.6235,13.651,102990.0
2017-10-18 14:20:00,14.85,14.85,14.82,14.84,235346.0,13.651,13.651,13.6235,13.6419,235346.0
2017-10-18 14:30:00,14.84,14.88,14.83,14.88,227582.0,13.6419,13.6786,13.6327,13.6786,227582.0
2017-10-18 14:40:00,14.88,14.88,14.84,14.86,145269.0,13.6786,13.6786,13.6419,13.6602,145269.0
2017-10-18 14:50:00,14.86,14.87,14.84,14.86,217539.0,13.6602,13.6694,13.6419,13.6602,217539.0
2017-10-18 15:00:00,14.86,14.86,14.84,14.86,198460.0,13.6602,13.6602,13.6419,13.6602,198460.0
2017-10-18 15:10:00,14.86,14.86,14.82,14.83,251074.0,13.6602,13.6602,13.6235,13.6327,251074.0
2017-10-18 15:20:00,14.83,14.83,14.79,14.79,466820.0,13.6327,13.6327,13.5959,13.5959,466820.0
2017-10-18 15:30:00,14.8,14.86,14.79,14.85,564813.0,13.6051,13.6602,13.5959,13.651,564813.0
2017-10-18 15:40:00,14.84,14.85,14.81,14.84,610720.0,13.6419,13.651,13.6143,13.6419,610720.0
2017-10-18 15:50:00,14.84,14.86,14.83,14.83,1596839.0,13.6419,13.6602,13.6327,13.6327,1596839.0
2017-10-19 09:30:00,14.73,14.77,14.62,14.65,502288.0,13.5407,13.5775,13.4396,13.4672,502288.0
2017-10-19 09:40:00,14.65,14.66,14.58,14.6,929608.0,13.4672,13.4764,13.4028,13.4212,929608.0
2017-10-19 09:50:00,14.6,14.6,14.45,14.49,1015605.0,13.4212,13.4212,13.2833,13.3201,1015605.0
2017-10-19 10:00:00,14.49,14.53,14.47,14.47,397709.0,13.3201,13.3569,13.3017,13.3017,397709.0
2017-10-19 10:10:00,14.48,14.57,14.47,14.55,341675.0,13.3109,13.3937,13.3017,13.3753,341675.0
2017-10-19 10:20:00,14.55,14.55,14.5,14.53,343718.0,13.3753,13.3753,13.3293,13.3569,343718.0
2017-10-19 10:30:00,14.53,14.58,14.52,14.55,886231.0,13.3569,13.4028,13.3477,13.3753,886231.0
2017-10-19 10:40:00,14.54,14.6,14.51,14.6,466943.0,13.3661,13.4212,13.3385,13.4212,466943.0
2017-10-19 10:50:00,14.6,14.68,14.59,14.66,768924.0,13.4212,13.4948,13.412,13.4764,768924.0
2017-10-19 11:00:00,14.66,14.68,14.64,14.68,187276.0,13.4764,13.4948,13.458,13.4948,187276.0
2017-10-19 11:10:00,14.68,14.7,14.66,14.66,245579.0,13.4948,13.5132,13.4764,13.4764,245579.0
2017-10-19 11:20:00,14.67,14.68,14.58,14.59,278006.0,13.4856,13.4948,13.4028,13.412,278006.0
2017-10-19 11:30:00,14.59,14.62,14.58,14.62,291248.0,13.412,13.4396,13.4028,13.4396,291248.0
2017-10-19 11:40:00,14.62,14.62,14.58,14.62,308775.0,13.4396,13.4396,13.4028,13.4396,308775.0
2017-10-19 11:50:00,14.62,14.62,14.58,14.58,146560.0,13.4396,13.4396,13.4028,13.4028,146560.0
2017-10-19 12:00:00,14.59,14.59,14.56,14.57,121949.0,13.412,13.412,13.3845,13.3937,121949.0
2017-10-19 12:10:00,14.58,14.64,14.57,14.64,321204.0,13.4028,13.458,13.3937,13.458,321204.0
2017-10-19 12:20:00,14.64,14.71,14.63,14.7,475711.0,13.458,13.5223,13.4488,13.5132,475711.0
2017-10-19 12:30:00,14.69,14.7,14.68,14.68,82974.0,13.504,13.5132,13.4948,13.4948,82974.0
2017-10-19 12:40:00,14.68,14.7,14.66,14.69,294228.0,13.4948,13.5132,13.4764,13.504,294228.0
2017-10-19 12:50:00,14.7,14.77,14.69,14.74,1014207.0,13.5132,13.5775,13.504,13.5499,1014207.0
2017-10-19 13:00:00,14.74,14.75,14.72,14.74,169170.0,13.5499,13.5591,13.5315,13.5499,169170.0
2017-10-19 13:10:00,14.75,14.75,14.71,14.73,122910.0,13.5591,13.5591,13.5223,13.5407,122910.0
2017-10-19 13:20:00,14.73,14.76,14.72,14.75,114787.0,13.5407,13.5683,13.5315,13.5591,114787.0
2017-10-19 13:30:00,14.74,14.75,14.71,14.73,215939.0,13.5499,13.5591,13.5223,13.5407,215939.0
2017-10-19 13:40:00,14.73,14.74,14.71,14.71,126682.0,13.5407,13.5499,13.5223,13.5223,126682.0
2017-10-19 13:50:00,14.71,14.74,14.69,14.71,123406.0,13.5223,13.5499,13.504,13.5223,123406.0
2017-10-19 14:00:00,14.71,14.75,14.7,14.74,164937.0,13.5223,13.5591,13.5132,13.5499,164937.0
2017-10-19 14:10:00,14.75,14.77,14.73,14.76,199510.0,13.5591,13.5775,13.5407,13.5683,199510.0
2017-10-19 14:20:00,14.76,14.76,14.73,14.74,130101.0,13.5683,13.5683,13.5407,13.5499,130101.0
2017-10-19 14:30:00,14.74,14.78,14.73,14.77,202277.0,13.5499,13.5867,13.5407,13.5775,202277.0
2017-10-19 14:40:00,14.77,14.79,14.75,14.76,205921.0,13.5775,13.5959,13.5591,13.5683,205921.0
2017-10-19 14:50:00,14.76,14.78,14.76,14.76,189547.0,13.5683,13.5867,13.5683,13.5683,189547.0
2017-10-19 15:00:00,14.76,14.77,14.74,14.75,266543.0,13.5683,13.5775,13.5499,13.5591,266543.0
2017-10-19 15:10:00,14.75,14.78,14.75,14.77,114282.0,13.5591,13.5867,13.5591,13.5775,114282.0
2017-10-19 15:20:00,14.77,14.78,14.76,14.78,148834.0,13.5775,13.5867,13.5683,13.5867,148834.0
2017-10-19 15:30:00,14.77,14.83,14.77,14.82,535977.0,13.5775,13.6327,13.5775,13.6235,535977.0
2017-10-19 15:40:00,14.82,14.82,14.79,14.79,335358.0,13.6235,13.6235,13.5959,13.5959,335358.0
2017-10-19 15:50:00,14.79,14.84,14.79,14.82,1070691.0,13.5959,13.6419,13.5959,13.6235,1070691.0
2017-10-20 09:30:00,14.92,14.97,14.83,14.96,947445.0,13.7154,13.7614,13.6327,13.7522,947445.0
2017-10-20 09:40:00,14.95,14.98,14.94,14.96,630955.0,13.743,13.7705,13.7338,13.7522,630955.0
2017-10-20 09:50:00,14.96,15.04,14.94,14.98,880680.0,13.7522,13.8257,13.7338,13.7705,880680.0
2017-10-20 10:00:00,14.98,15.02,14.94,14.95,343351.0,13.7705,13.8073,13.7338,13.743,343351.0
2017-10-20 10:10:00,14.96,14.99,14.94,14.98,260496.0,13.7522,13.7797,13.7338,13.7705,260496.0
2017-10-20 10:20:00,14.98,14.99,14.9,14.92,299563.0,13.7705,13.7797,13.697,13.7154,299563.0
2017-10-20 10:30:00,14.92,14.94,14.87,14.9,280121.0,13.7154,13.7338,13.6694,13.697,280121.0
2017-10-20 10:40:00,14.89,14.92,14.85,14.87,219968.0,13.6878,13.7154,13.651,13.6694,219968.0
2017-10-20 10:50:00,14.86,14.87,14.78,14.79,376098.0,13.6602,13.6694,13.5867,13.5959,376098.0
2017-10-20 11:00:00,14.79,14.83,14.77,14.82,469505.0,13.5959,13.6327,13.5775,13.6235,469505.0
2017-10-20 11:10:00,14.82,14.82,14.78,14.8,167646.0,13.6235,13.6235,13.5867,13.6051,167646.0
2017-10-20 11:20:00,14.79,14.85,14.78,14.83,310119.0,13.5959,13.651,13.5867,13.6327,310119.0
2017-10-20 11:30:00,14.83,14.85,14.8,14.82,204258.0,13.6327,13.651,13.6051,13.6235,204258.0
2017-10-20 11:40:00,14.82,14.82,14.78,14.8,204028.0,13.6235,13.6235,13.5867,13.6051,204028.0
2017-10-20 11:50:00,14.8,14.82,14.77,14.8,213696.0,13.6051,13.6235,13.5775,13.6051,213696.0
2017-10-20 12:00:00,14.81,14.81,14.78,14.79,288294.0,13.6143,13.6143,13.5867,13.5959,288294.0
2017-10-20 12:10:00,14.8,14.83,14.79,14.8,173648.0,13.6051,13.6327,13.5959,13.6051,173648.0
2017-10-20 12:20:00,14.8,14.82,14.78,14.78,115594.0,13.6051,13.6235,13.5867,13.5867,115594.0
2017-10-20 12:30:00,14.78,14.79,14.71,14.73,447227.0,13.5867,13.5959,13.5223,13.5407,447227.0
2017-10-20 12:40:00,14.74,14.76,14.71,14.74,202767.0,13.5499,13.5683,13.5223,13.5499,202767.0
2017-10-20 12:50:00,14.73,14.81,14.73,14.81,367125.0,13.5407,13.6143,13.5407,13.6143,367125.0
2017-10-20 13:00:00,14.81,14.82,14.79,14.81,228400.0,13.6143,13.6235,13.5959,13.6143,228400.0
2017-10-20 13:10:00,14.8,14.81,14.78,14.8,193191.0,13.6051,13.6143,13.5867,13.6051,193191.0
2017-10-20 13:20:00,14.79,14.82,14.79,14.81,201130.0,13.5959,13.6235,13.5959,13.6143,201130.0
2017-10-20 13:30:00,14.81,14.81,14.78,14.81,110910.0,13.6143,13.6143,13.5867,13.6143,110910.0
2017-10-20 13:40:00,14.81,14.81,14.78,14.79,120528.0,13.6143,13.6143,13.5867,13.5959,120528.0
2017-10-20 13:50:00,14.78,14.81,14.78,14.78,145597.0,13.5867,13.6143,13.5867,13.5867,145597.0
2017-10-20 14:00:00,14.78,14.81,14.77,14.78,141748.0,13.5867,13.6143,13.5775,13.5867,141748.0
2017-10-20 14:10:00,14.77,14.81,14.77,14.81,56152.0,13.5775,13.6143,13.5775,13.6143,56152.0
2017-10-20 14:20:00,14.81,14.82,14.78,14.82,163376.0,13.6143,13.6235,13.5867,13.6235,163376.0
2017-10-20 14:30:00,14.82,14.86,14.81,14.84,370812.0,13.6235,13.6602,13.6143,13.6419,370812.0
2017-10-20 14:40:00,14.84,14.87,14.83,14.86,292009.0,13.6419,13.6694,13.6327,13.6602,292009.0
2017-10-20 14:50:00,14.86,14.87,14.82,14.84,208423.0,13.6602,13.6694,13.6235,13.6419,208423.0
2017-10-20 15:00:00,14.83,14.84,14.81,14.82,177267.0,13.6327,13.6419,13.6143,13.6235,177267.0
2017-10-20 15:10:00,14.82,14.84,14.81,14.83,165340.0,13.6235,13.6419,13.6143,13.6327,165340.0
2017-10-20 15:20:00,14.83,14.83,14.8,14.8,197216.0,13.6327,13.6327,13.6051,13.6051,197216.0
2017-10-20 15:30:00,14.81,14.81,14.79,14.81,306841.0,13.6143,13.6143,13.5959,13.6143,306841.0
2017-10-20 15:40:00,14.8,14.82,14.79,14.82,407134.0,13.6051,13.6235,13.5959,13.6235,407134.0
2017-10-20 15:50:00,14.82,14.83,14.79,14.83,1522261.0,13.6235,13.6327,13.5959,13.6327,1522261.0
2017-10-23 09:30:00,14.86,14.88,14.76,14.82,515334.0,13.6602,13.6786,13.5683,13.6235,515334.0
2017-10-23 09:40:00,14.82,14.87,14.76,14.85,442553.0,13.6235,13.6694,13.5683,13.651,442553.0
2017-10-23 09:50:00,14.84,14.87,14.81,14.81,260347.0,13.6419,13.6694,13.6143,13.6143,260347.0
2017-10-23 10:00:00,14.81,14.88,14.8,14.84,391647.0,13.6143,13.6786,13.6051,13.6419,391647.0
2017-10-23 10:10:00,14.84,14.87,14.82,14.85,248313.0,13.6419,13.6694,13.6235,13.651,248313.0
2017-10-23 10:20:00,14.85,14.86,14.82,14.82,207207.0,13.651,13.6602,13.6235,13.6235,207207.0
2017-10-23 10:30:00,14.82,14.88,14.78,14.87,513492.0,13.6235,13.6786,13.5867,13.6694,513492.0
2017-10-23 10:40:00,14.87,14.91,14.78,14.79,726171.0,13.6694,13.7062,13.5867,13.5959,726171.0
2017-10-23 10:50:00,14.79,14.84,14.77,14.83,346208.0,13.5959,13.6419,13.5775,13.6327,346208.0
2017-10-23 11:00:00,14.83,14.85,14.81,14.83,135389.0,13.6327,13.651,13.6143,13.6327,135389.0
2017-10-23 11:10:00,14.83,14.86,14.82,14.84,258599.0,13.6327,13.6602,13.6235,13.6419,258599.0
2017-10-23 11:20:00,14.83,14.87,14.82,14.83,276933.0,13.6327,13.6694,13.6235,13.6327,276933.0
2017-10-23 11:30:00,14.83,14.85,14.81,14.82,136829.0,13.6327,13.651,13.6143,13.6235,136829.0
2017-10-23 11:40:00,14.83,14.85,14.82,14.83,153614.0,13.6327,13.651,13.6235,13.6327,153614.0
2017-10-23 11:50:00,14.84,14.88,14.82,14.86,182484.0,13.6419,13.6786,13.6235,13.6602,182484.0
2017-10-23 12:00:00,14.87,14.88,14.79,14.79,488651.0,13.6694,13.6786,13.5959,13.5959,488651.0
2017-10-23 12:10:00,14.79,14.81,14.78,14.79,281722.0,13.5959,13.6143,13.5867,13.5959,281722.0
2017-10-23 12:20:00,14.79,14.85,14.78,14.78,1094248.0,13.5959,13.651,13.5867,13.5867,1094248.0
2017-10-23 12:30:00,14.78,14.85,14.78,14.82,299818.0,13.5867,13.651,13.5867,13.6235,299818.0
2017-10-23 12:40:00,14.82,14.85,14.8,14.81,268330.0,13.6235,13.651,13.6051,13.6143,268330.0
2017-10-23 12:50:00,14.81,14.82,14.78,14.79,222402.0,13.6143,13.6235,13.5867,13.5959,222402.0
2017-10-23 13:00:00,14.79,14.82,14.78,14.8,269700.0,13.5959,13.6235,13.5867,13.6051,269700.0
2017-10-23 13:10:00,14.8,14.81,14.77,14.79,199831.0,13.6051,13.6143,13.5775,13.5959,199831.0
2017-10-23 13:20:00,14.79,14.8,14.77,14.78,298934.0,13.5959,13.6051,13.5775,13.5867,298934.0
2017-10-23 13:30:00,14.79,14.8,14.77,14.8,445148.0,13.5959,13.6051,13.5775,13.6051,445148.0
2017-10-23 13:40:00,14.8,14.8,14.77,14.79,246185.0,13.6051,13.6051,13.5775,13.5959,246185.0
2017-10-23 13:50:00,14.79,14.82,14.78,14.82,162318.0,13.5959,13.6235,13.5867,13.6235,162318.0
2017-10-23 14:00:00,14.82,14.84,14.79,14.81,501360.0,13.6235,13.6419,13.5959,13.6143,501360.0
2017-10-23 14:10:00,14.81,14.81,14.77,14.79,182278.0,13.6143,13.6143,13.5775,13.5959,182278.0
2017-10-23 14:20:00,14.79,14.81,14.77,14.79,279015.0,13.5959,13.6143,13.5775,13.5959,279015.0
2017-10-23 14:30:00,14.79,14.8,14.77,14.78,291725.0,13.5959,13.6051,13.5775,13.5867,291725.0
2017-10-23 14:40:00,14.79,14.81,14.77,14.79,148331.0,13.5959,13.6143,13.5775,13.5959,148331.0
2017-10-23 14:50:00,14.78,14.8,14.77,14.79,332702.0,13.5867,13.6051,13.5775,13.5959,332702.0
2017-10-23 15:00:00,14.79,14.8,14.77,14.79,203694.0,13.5959,13.6051,13.5775,13.5959,203694.0
2017-10-23 15:10:00,14.79,14.81,14.77,14.79,229428.0,13.5959,13.6143,13.5775,13.5959,229428.0
2017-10-23 15:20:00,14.79,14.81,14.78,14.79,327060.0,13.5959,13.6143,13.5867,13.5959,327060.0
2017-10-23 15:30:00,14.79,14.82,14.78,14.81,735148.0,13.5959,13.6235,13.5867,13.6143,735148.0
2017-10-23 15:40:00,14.81,14.83,14.8,14.82,465810.0,13.6143,13.6327,13.6051,13.6235,465810.0
2017-10-23 15:50:00,14.82,14.84,14.8,14.81,1804003.0,13.6235,13.6419,13.6051,13.6143,1804003.0
2017-10-24 09:30:00,15.0,15.06,14.93,14.97,828295.0,13.7889,13.8441,13.7246,13.7614,828295.0
2017-10-24 09:40:00,14.97,15.01,14.93,15.01,617785.0,13.7614,13.7981,13.7246,13.7981,617785.0
2017-10-24 09:50:00,15.02,15.05,14.99,15.02,764138.0,13.8073,13.8349,13.7797,13.8073,764138.0
2017-10-24 10:00:00,15.02,15.05,14.92,14.93,598671.0,13.8073,13.8349,13.7154,13.7246,598671.0
2017-10-24 10:10:00,14.93,14.96,14.9,14.95,340103.0,13.7246,13.7522,13.697,13.743,340103.0
2017-10-24 10:20:00,14.95,14.96,14.93,14.94,460538.0,13.743,13.7522,13.7246,13.7338,460538.0
2017-10-24 10:30:00,14.93,15.03,14.93,15.03,524873.0,13.7246,13.8165,13.7246,13.8165,524873.0
2017-10-24 10:40:00,15.02,15.03,14.99,14.99,220352.0,13.8073,13.8165,13.7797,13.7797,220352.0
2017-10-24 10:50:00,15.0,15.02,14.99,15.01,310291.0,13.7889,13.8073,13.7797,13.7981,310291.0
2017-10-24 11:00:00,15.01,15.02,14.99,14.99,216241.0,13.7981,13.8073,13.7797,13.7797,216241.0
2017-10-24 11:10:00,14.99,15.02,14.99,15.01,257707.0,13.7797,13.8073,13.7797,13.7981,257707.0
2017-10-24 11:20:00,15.01,15.05,14.99,15.05,270994.0,13.7981,13.8349,13.7797,13.8349,270994.0
2017-10-24 11:30:00,15.05,15.12,15.04,15.1,640491.0,13.8349,13.8992,13.8257,13.8809,640491.0
2017-10-24 11:40:00,15.1,15.16,15.08,15.15,482044.0,13.8809,13.936,13.8625,13.9268,482044.0
2017-10-24 11:50:00,15.15,15.16,15.14,15.16,383440.0,13.9268,13.936,13.9176,13.936,383440.0
2017-10-24 12:00:00,15.16,15.18,15.12,15.14,363496.0,13.936,13.9544,13.8992,13.9176,363496.0
2017-10-24 12:10:00,15.13,15.13,15.1,15.12,297118.0,13.9084,13.9084,13.8809,13.8992,297118.0
2017-10-24 12:20:00,15.12,15.12,15.07,15.09,267618.0,13.8992,13.8992,13.8533,13.8717,267618.0
2017-10-24 12:30:00,15.09,15.16,15.08,15.15,384158.0,13.8717,13.936,13.8625,13.9268,384158.0
2017-10-24 12:40:00,15.15,15.16,15.1,15.12,253300.0,13.9268,13.936,13.8809,13.8992,253300.0
2017-10-24 12:50:00,15.12,15.15,15.07,15.09,309371.0,13.8992,13.9268,13.8533,13.8717,309371.0
2017-10-24 13:00:00,15.08,15.11,15.08,15.08,163204.0,13.8625,13.8901,13.8625,13.8625,163204.0
2017-10-24 13:10:00,15.09,15.14,15.08,15.14,184254.0,13.8717,13.9176,13.8625,13.9176,184254.0
2017-10-24 13:20:00,15.14,15.14,15.12,15.14,186894.0,13.9176,13.9176,13.8992,13.9176,186894.0
2017-10-24 13:30:00,15.14,15.14,15.11,15.13,192477.0,13.9176,13.9176,13.8901,13.9084,192477.0
2017-10-24 13:40:00,15.13,15.17,15.12,15.16,241274.0,13.9084,13.9452,13.8992,13.936,241274.0
2017-10-24 13:50:00,15.16,15.19,15.15,15.16,401721.0,13.936,13.9636,13.9268,13.936,401721.0
2017-10-24 14:00:00,15.16,15.18,15.13,15.14,275743.0,13.936,13.9544,13.9084,13.9176,275743.0
2017-10-24 14:10:00,15.14,15.14,15.11,15.12,310269.0,13.9176,13.9176,13.8901,13.8992,310269.0
2017-10-24 14:20:00,15.11,15.14,15.1,15.14,288646.0,13.8901,13.9176,13.8809,13.9176,288646.0
2017-10-24 14:30:00,15.14,15.2,15.13,15.18,436828.0,13.9176,13.9728,13.9084,13.9544,436828.0
2017-10-24 14:40:00,15.18,15.2,15.17,15.18,279823.0,13.9544,13.9728,13.9452,13.9544,279823.0
2017-10-24 14:50:00,15.18,15.2,15.16,15.19,381757.0,13.9544,13.9728,13.936,13.9636,381757.0
2017-10-24 15:00:00,15.19,15.2,15.11,15.14,395368.0,13.9636,13.9728,13.8901,13.9176,395368.0
2017-10-24 15:10:00,15.14,15.17,15.13,15.16,281416.0,13.9176,13.9452,13.9084,13.936,281416.0
2017-10-24 15:20:00,15.17,15.21,15.15,15.16,1073631.0,13.9452,13.982,13.9268,13.936,1073631.0
2017-10-24 15:30:00,15.16,15.23,15.16,15.23,763897.0,13.936,14.0004,13.936,14.0004,763897.0
2017-10-24 15:40:00,15.23,15.23,15.13,15.19,1743743.0,14.0004,14.0004,13.9084,13.9636,1743743.0
2017-10-24 15:50:00,15.19,15.23,15.14,15.23,2548582.0,13.9636,14.0004,13.9176,14.0004,2548582.0
2017-10-25 09:30:00,15.26,15.58,15.26,15.44,2170876.0,14.0279,14.3221,14.0279,14.1934,2170876.0
2017-10-25 09:40:00,15.44,15.55,15.06,15.08,2300515.0,14.1934,14.2945,13.8441,13.8625,2300515.0
2017-10-25 09:50:00,15.08,15.12,14.84,14.87,1801201.0,13.8625,13.8992,13.6419,13.6694,1801201.0
2017-10-25 10:00:00,14.88,14.91,14.68,14.8,1704135.0,13.6786,13.7062,13.4948,13.6051,1704135.0
2017-10-25 10:10:00,14.81,14.81,14.66,14.7,1174809.0,13.6143,13.6143,13.4764,13.5132,1174809.0
2017-10-25 10:20:00,14.7,14.84,14.64,14.81,1207713.0,13.5132,13.6419,13.458,13.6143,1207713.0
2017-10-25 10:30:00,14.81,14.91,14.75,14.76,805003.0,13.6143,13.7062,13.5591,13.5683,805003.0
2017-10-25 10:40:00,14.76,14.76,14.63,14.67,697360.0,13.5683,13.5683,13.4488,13.4856,697360.0
2017-10-25 10:50:00,14.66,14.67,14.56,14.59,749247.0,13.4764,13.4856,13.3845,13.412,749247.0
2017-10-25 11:00:00,14.58,14.63,14.44,14.48,937945.0,13.4028,13.4488,13.2741,13.3109,937945.0
2017-10-25 11:10:00,14.48,14.56,14.47,14.5,828108.0,13.3109,13.3845,13.3017,13.3293,828108.0
2017-10-25 11:20:00,14.51,14.67,14.5,14.66,1242354.0,13.3385,13.4856,13.3293,13.4764,1242354.0
2017-10-25 11:30:00,14.66,14.68,14.58,14.6,700906.0,13.4764,13.4948,13.4028,13.4212,700906.0
2017-10-25 11:40:00,14.6,14.64,14.59,14.63,369270.0,13.4212,13.458,13.412,13.4488,369270.0
2017-10-25 11:50:00,14.63,14.66,14.6,14.65,502784.0,13.4488,13.4764,13.4212,13.4672,502784.0
2017-10-25 12:00:00,14.65,14.66,14.59,14.59,273582.0,13.4672,13.4764,13.412,13.412,273582.0
2017-10-25 12:10:00,14.59,14.6,14.56,14.58,306862.0,13.412,13.4212,13.3845,13.4028,306862.0
2017-10-25 12:20:00,14.57,14.6,14.56,14.59,233620.0,13.3937,13.4212,13.3845,13.412,233620.0
2017-10-25 12:30:00,14.58,14.62,14.57,14.62,363104.0,13.4028,13.4396,13.3937,13.4396,363104.0
2017-10-25 12:40:00,14.62,14.63,14.56,14.57,227996.0,13.4396,13.4488,13.3845,13.3937,227996.0
2017-10-25 12:50:00,14.57,14.6,14.55,14.59,268847.0,13.3937,13.4212,13.3753,13.412,268847.0
2017-10-25 13:00:00,14.59,14.59,14.53,14.57,268206.0,13.412,13.412,13.3569,13.3937,268206.0
2017-10-25 13:10:00,14.57,14.7,14.56,14.7,552382.0,13.3937,13.5132,13.3845,13.5132,552382.0
2017-10-25 13:20:00,14.7,14.76,14.68,14.76,426017.0,13.5132,13.5683,13.4948,13.5683,426017.0
2017-10-25 13:30:00,14.75,14.76,14.72,14.74,330429.0,13.5591,13.5683,13.5315,13.5499,330429.0
2017-10-25 13:40:00,14.74,14.79,14.73,14.77,384637.0,13.5499,13.5959,13.5407,13.5775,384637.0
2017-10-25 13:50:00,14.77,14.78,14.69,14.74,461457.0,13.5775,13.5867,13.504,13.5499,461457.0
2017-10-25 14:00:00,14.73,14.74,14.66,14.66,480156.0,13.5407,13.5499,13.4764,13.4764,480156.0
2017-10-25 14:10:00,14.66,14.72,14.61,14.68,638245.0,13.4764,13.5315,13.4304,13.4948,638245.0
2017-10-25 14:20:00,14.68,14.72,14.66,14.72,427888.0,13.4948,13.5315,13.4764,13.5315,427888.0
2017-10-25 14:30:00,14.72,14.74,14.68,14.7,319747.0,13.5315,13.5499,13.4948,13.5132,319747.0
2017-10-25 14:40:00,14.7,14.71,14.66,14.67,321314.0,13.5132,13.5223,13.4764,13.4856,321314.0
2017-10-25 14:50:00,14.67,14.71,14.66,14.71,209639.0,13.4856,13.5223,13.4764,13.5223,209639.0
2017-10-25 15:00:00,14.71,14.72,14.65,14.66,362364.0,13.5223,13.5315,13.4672,13.4764,362364.0
2017-10-25 15:10:00,14.65,14.74,14.65,14.74,418507.0,13.4672,13.5499,13.4672,13.5499,418507.0
2017-10-25 15:20:00,14.74,14.77,14.73,14.76,393786.0,13.5499,13.5775,13.5407,13.5683,393786.0
2017-10-25 15:30:00,14.75,14.76,14.72,14.76,511293.0,13.5591,13.5683,13.5315,13.5683,511293.0
2017-10-25 15:40:00,14.76,14.76,14.69,14.75,879054.0,13.5683,13.5683,13.504,13.5591,879054.0
2017-10-25 15:50:00,14.75,14.76,14.69,14.71,1565162.0,13.5591,13.5683,13.504,13.5223,1565162.0
2017-10-26 09:30:00,14.83,14.87,14.71,14.73,943404.0,13.6327,13.6694,13.5223,13.5407,943404.0
2017-10-26 09:40:00,14.73,14.73,14.6,14.65,968911.0,13.5407,13.5407,13.4212,13.4672,968911.0
2017-10-26 09:50:00,14.65,14.67,14.6,14.66,609887.0,13.4672,13.4856,13.4212,13.4764,609887.0
2017-10-26 10:00:00,14.66,14.68,14.6,14.66,435527.0,13.4764,13.4948,13.4212,13.4764,435527.0
2017-10-26 10:10:00,14.66,14.84,14.66,14.81,725622.0,13.4764,13.6419,13.4764,13.6143,725622.0
2017-10-26 10:20:00,14.82,14.83,14.76,14.79,281057.0,13.6235,13.6327,13.5683,13.5959,281057.0
2017-10-26 10:30:00,14.79,14.83,14.78,14.82,379592.0,13.5959,13.6327,13.5867,13.6235,379592.0
2017-10-26 10:40:00,14.83,14.87,14.8,14.83,449451.0,13.6327,13.6694,13.6051,13.6327,449451.0
2017-10-26 10:50:00,14.82,14.83,14.79,14.82,235280.0,13.6235,13.6327,13.5959,13.6235,235280.0
2017-10-26 11:00:00,14.81,14.88,14.81,14.86,254490.0,13.6143,13.6786,13.6143,13.6602,254490.0
2017-10-26 11:10:00,14.86,14.87,14.77,14.79,258057.0,13.6602,13.6694,13.5775,13.5959,258057.0
2017-10-26 11:20:00,14.79,14.79,14.75,14.76,273465.0,13.5959,13.5959,13.5591,13.5683,273465.0
2017-10-26 11:30:00,14.76,14.8,14.75,14.79,240590.0,13.5683,13.6051,13.5591,13.5959,240590.0
2017-10-26 11:40:00,14.79,14.8,14.76,14.77,320554.0,13.5959,13.6051,13.5683,13.5775,320554.0
2017-10-26 11:50:00,14.76,14.86,14.76,14.84,477524.0,13.5683,13.6602,13.5683,13.6419,477524.0
2017-10-26 12:00:00,14.85,14.86,14.82,14.84,233827.0,13.651,13.6602,13.6235,13.6419,233827.0
2017-10-26 12:10:00,14.85,14.87,14.82,14.84,261785.0,13.651,13.6694,13.6235,13.6419,261785.0
2017-10-26 12:20:00,14.84,14.87,14.81,14.87,232947.0,13.6419,13.6694,13.6143,13.6694,232947.0
2017-10-26 12:30:00,14.87,14.9,14.85,14.86,290310.0,13.6694,13.697,13.651,13.6602,290310.0
2017-10-26 12:40:00,14.86,14.86,14.82,14.85,113422.0,13.6602,13.6602,13.6235,13.651,113422.0
2017-10-26 12:50:00,14.85,14.85,14.79,14.84,176685.0,13.651,13.651,13.5959,13.6419,176685.0
2017-10-26 13:00:00,14.83,14.83,14.78,14.81,191628.0,13.6327,13.6327,13.5867,13.6143,191628.0
2017-10-26 13:10:00,14.81,14.81,14.76,14.79,161672.0,13.6143,13.6143,13.5683,13.5959,161672.0
2017-10-26 13:20:00,14.79,14.82,14.79,14.79,196083.0,13.5959,13.6235,13.5959,13.5959,196083.0
2017-10-26 13:30:00,14.79,14.86,14.79,14.86,191483.0,13.5959,13.6602,13.5959,13.6602,191483.0
2017-10-26 13:40:00,14.86,14.86,14.8,14.83,281812.0,13.6602,13.6602,13.6051,13.6327,281812.0
2017-10-26 13:50:00,14.83,14.84,14.81,14.83,93567.0,13.6327,13.6419,13.6143,13.6327,93567.0
2017-10-26 14:00:00,14.83,14.84,14.81,14.82,149678.0,13.6327,13.6419,13.6143,13.6235,149678.0
2017-10-26 14:10:00,14.82,14.85,14.81,14.84,513451.0,13.6235,13.651,13.6143,13.6419,513451.0
2017-10-26 14:20:00,14.84,14.85,14.81,14.83,748766.0,13.6419,13.651,13.6143,13.6327,748766.0
2017-10-26 14:30:00,14.82,14.83,14.75,14.75,278811.0,13.6235,13.6327,13.5591,13.5591,278811.0
2017-10-26 14:40:00,14.76,14.79,14.75,14.77,290805.0,13.5683,13.5959,13.5591,13.5775,290805.0
2017-10-26 14:50:00,14.76,14.76,14.75,14.76,148005.0,13.5683,13.5683,13.5591,13.5683,148005.0
2017-10-26 15:00:00,14.75,14.77,14.75,14.75,241895.0,13.5591,13.5775,13.5591,13.5591,241895.0
2017-10-26 15:10:00,14.76,14.77,14.74,14.76,397499.0,13.5683,13.5775,13.5499,13.5683,397499.0
2017-10-26 15:20:00,14.76,14.77,14.74,14.75,256181.0,13.5683,13.5775,13.5499,13.5591,256181.0
2017-10-26 15:30:00,14.75,14.76,14.72,14.74,310829.0,13.5591,13.5683,13.5315,13.5499,310829.0
2017-10-26 15:40:00,14.74,14.75,14.7,14.71,572365.0,13.5499,13.5591,13.5132,13.5223,572365.0
2017-10-26 15:50:00,14.71,14.72,14.68,14.69,1431759.0,13.5223,13.5315,13.4948,13.504,1431759.0
2017-10-27 09:30:00,14.23,14.32,14.0,14.1,2490610.0,13.0811,13.1638,12.8697,12.9616,2490610.0
2017-10-27 09:40:00,14.1,14.17,14.02,14.05,1002678.0,12.9616,13.0259,12.8881,12.9156,1002678.0
2017-10-27 09:50:00,14.06,14.06,13.93,14.02,1325847.0,12.9248,12.9248,12.8053,12.8881,1325847.0
2017-10-27 10:00:00,14.02,14.16,13.99,14.12,1146380.0,12.8881,13.0168,12.8605,12.98,1146380.0
2017-10-27 10:10:00,14.12,14.12,14.0,14.07,814374.0,12.98,12.98,12.8697,12.934,814374.0
2017-10-27 10:20:00,14.07,14.07,13.97,13.97,913797.0,12.934,12.934,12.8421,12.8421,913797.0
2017-10-27 10:30:00,13.98,13.99,13.94,13.95,610060.0,12.8513,12.8605,12.8145,12.8237,610060.0
2017-10-27 10:40:00,13.95,14.05,13.9,14.03,941882.0,12.8237,12.9156,12.7777,12.8973,941882.0
2017-10-27 10:50:00,14.03,14.03,13.97,13.99,266076.0,12.8973,12.8973,12.8421,12.8605,266076.0
2017-10-27 11:00:00,13.99,14.02,13.98,14.02,512725.0,12.8605,12.8881,12.8513,12.8881,512725.0
2017-10-27 11:10:00,14.02,14.02,13.96,13.96,451048.0,12.8881,12.8881,12.8329,12.8329,451048.0
2017-10-27 11:20:00,13.96,14.02,13.96,14.02,512047.0,12.8329,12.8881,12.8329,12.8881,512047.0
2017-10-27 11:30:00,14.02,14.08,13.98,14.07,909566.0,12.8881,12.9432,12.8513,12.934,909566.0
2017-10-27 11:40:00,14.07,14.07,14.03,14.04,291460.0,12.934,12.934,12.8973,12.9064,291460.0
2017-10-27 11:50:00,14.04,14.05,14.02,14.04,209947.0,12.9064,12.9156,12.8881,12.9064,209947.0
2017-10-27 12:00:00,14.04,14.05,14.02,14.04,264011.0,12.9064,12.9156,12.8881,12.9064,264011.0
2017-10-27 12:10:00,14.03,14.05,14.0,14.04,272458.0,12.8973,12.9156,12.8697,12.9064,272458.0
2017-10-27 12:20:00,14.04,14.04,14.0,14.01,286448.0,12.9064,12.9064,12.8697,12.8789,286448.0
2017-10-27 12:30:00,14.01,14.03,14.0,14.03,265785.0,12.8789,12.8973,12.8697,12.8973,265785.0
2017-10-27 12:40:00,14.03,14.04,14.01,14.03,214363.0,12.8973,12.9064,12.8789,12.8973,214363.0
2017-10-27 12:50:00,14.02,14.03,14.0,14.02,174756.0,12.8881,12.8973,12.8697,12.8881,174756.0
2017-10-27 13:00:00,14.02,14.03,14.0,14.02,335175.0,12.8881,12.8973,12.8697,12.8881,335175.0
2017-10-27 13:10:00,14.03,14.03,14.01,14.03,164429.0,12.8973,12.8973,12.8789,12.8973,164429.0
2017-10-27 13:20:00,14.03,14.07,14.02,14.06,283517.0,12.8973,12.934,12.8881,12.9248,283517.0
2017-10-27 13:30:00,14.06,14.09,14.05,14.09,296616.0,12.9248,12.9524,12.9156,12.9524,296616.0
2017-10-27 13:40:00,14.09,14.11,14.07,14.1,267509.0,12.9524,12.9708,12.934,12.9616,267509.0
2017-10-27 13:50:00,14.1,14.14,14.09,14.13,278255.0,12.9616,12.9984,12.9524,12.9892,278255.0
2017-10-27 14:00:00,14.13,14.17,14.12,14.17,301322.0,12.9892,13.0259,12.98,13.0259,301322.0
2017-10-27 14:10:00,14.17,14.2,14.15,14.19,349442.0,13.0259,13.0535,13.0076,13.0443,349442.0
2017-10-27 14:20:00,14.18,14.19,14.16,14.17,298146.0,13.0351,13.0443,13.0168,13.0259,298146.0
2017-10-27 14:30:00,14.17,14.17,14.14,14.15,355973.0,13.0259,13.0259,12.9984,13.0076,355973.0
2017-10-27 14:40:00,14.15,14.15,14.11,14.12,178635.0,13.0076,13.0076,12.9708,12.98,178635.0
2017-10-27 14:50:00,14.12,14.15,14.11,14.12,306449.0,12.98,13.0076,12.9708,12.98,306449.0
2017-10-27 15:00:00,14.12,14.12,14.08,14.09,313093.0,12.98,12.98,12.9432,12.9524,313093.0
2017-10-27 15:10:00,14.09,14.1,14.09,14.09,106320.0,12.9524,12.9616,12.9524,12.9524,106320.0
2017-10-27 15:20:00,14.09,14.13,14.09,14.13,369884.0,12.9524,12.9892,12.9524,12.9892,369884.0
2017-10-27 15:30:00,14.13,14.14,14.12,14.14,521517.0,12.9892,12.9984,12.98,12.9984,521517.0
2017-10-27 15:40:00,14.14,14.17,14.12,14.17,746973.0,12.9984,13.0259,12.98,13.0259,746973.0
2017-10-27 15:50:00,14.17,14.17,14.09,14.13,1913965.0,13.0259,13.0259,12.9524,12.9892,1913965.0
2017-10-30 09:30:00,14.06,14.26,14.0,14.21,759331.0,12.9248,13.1087,12.8697,13.0627,759331.0
2017-10-30 09:40:00,14.22,14.24,14.17,14.2,593239.0,13.0719,13.0903,13.0259,13.0535,593239.0
2017-10-30 09:50:00,14.2,14.26,14.19,14.23,360677.0,13.0535,13.1087,13.0443,13.0811,360677.0
2017-10-30 10:00:00,14.23,14.24,14.15,14.18,332035.0,13.0811,13.0903,13.0076,13.0351,332035.0
2017-10-30 10:10:00,14.18,14.19,14.13,14.16,291216.0,13.0351,13.0443,12.9892,13.0168,291216.0
2017-10-30 10:20:00,14.16,14.18,14.14,14.16,266412.0,13.0168,13.0351,12.9984,13.0168,266412.0
2017-10-30 10:30:00,14.16,14.19,14.15,14.17,250405.0,13.0168,13.0443,13.0076,13.0259,250405.0
2017-10-30 10:40:00,14.17,14.2,14.15,14.17,286542.0,13.0259,13.0535,13.0076,13.0259,286542.0
2017-10-30 10:50:00,14.17,14.18,14.14,14.17,219826.0,13.0259,13.0351,12.9984,13.0259,219826.0
2017-10-30 11:00:00,14.17,14.17,14.13,14.14,177235.0,13.0259,13.0259,12.9892,12.9984,177235.0
2017-10-30 11:10:00,14.13,14.2,14.13,14.17,247738.0,12.9892,13.0535,12.9892,13.0259,247738.0
2017-10-30 11:20:00,14.17,14.2,14.14,14.18,385953.0,13.0259,13.0535,12.9984,13.0351,385953.0
2017-10-30 11:30:00,14.17,14.18,14.12,14.14,296307.0,13.0259,13.0351,12.98,12.9984,296307.0
2017-10-30 11:40:00,14.13,14.14,14.09,14.11,289454.0,12.9892,12.9984,12.9524,12.9708,289454.0
2017-10-30 11:50:00,14.11,14.13,14.09,14.12,190922.0,12.9708,12.9892,12.9524,12.98,190922.0
2017-10-30 12:00:00,14.12,14.12,14.07,14.08,184461.0,12.98,12.98,12.934,12.9432,184461.0
2017-10-30 12:10:00,14.09,14.09,14.04,14.04,257376.0,12.9524,12.9524,12.9064,12.9064,257376.0
2017-10-30 12:20:00,14.05,14.14,14.04,14.13,226685.0,12.9156,12.9984,12.9064,12.9892,226685.0
2017-10-30 12:30:00,14.13,14.13,14.07,14.08,228848.0,12.9892,12.9892,12.934,12.9432,228848.0
2017-10-30 12:40:00,14.07,14.08,14.03,14.08,351316.0,12.934,12.9432,12.8973,12.9432,351316.0
2017-10-30 12:50:00,14.07,14.08,14.01,14.01,682174.0,12.934,12.9432,12.8789,12.8789,682174.0
2017-10-30 13:00:00,14.02,14.06,14.01,14.03,273002.0,12.8881,12.9248,12.8789,12.8973,273002.0
2017-10-30 13:10:00,14.02,14.07,14.02,14.07,255871.0,12.8881,12.934,12.8881,12.934,255871.0
2017-10-30 13:20:00,14.06,14.08,14.03,14.06,235446.0,12.9248,12.9432,12.8973,12.9248,235446.0
2017-10-30 13:30:00,14.06,14.06,14.01,14.01,193920.0,12.9248,12.9248,12.8789,12.8789,193920.0
2017-10-30 13:40:00,14.01,14.03,14.01,14.03,231863.0,12.8789,12.8973,12.8789,12.8973,231863.0
2017-10-30 13:50:00,14.03,14.03,13.96,14.0,533191.0,12.8973,12.8973,12.8329,12.8697,533191.0
2017-10-30 14:00:00,14.0,14.0,13.97,14.0,200258.0,12.8697,12.8697,12.8421,12.8697,200258.0
2017-10-30 14:10:00,14.0,14.03,13.99,14.02,245013.0,12.8697,12.8973,12.8605,12.8881,245013.0
2017-10-30 14:20:00,14.02,14.02,13.99,14.0,249889.0,12.8881,12.8881,12.8605,12.8697,249889.0
2017-10-30 14:30:00,14.0,14.02,13.98,14.0,256128.0,12.8697,12.8881,12.8513,12.8697,256128.0
2017-10-30 14:40:00,14.0,14.02,13.99,14.01,229843.0,12.8697,12.8881,12.8605,12.8789,229843.0
2017-10-30 14:50:00,14.01,14.02,13.98,14.01,297691.0,12.8789,12.8881,12.8513,12.8789,297691.0
2017-10-30 15:00:00,14.0,14.01,13.98,14.0,273038.0,12.8697,12.8789,12.8513,12.8697,273038.0
2017-10-30 15:10:00,14.01,14.01,13.97,13.98,261456.0,12.8789,12.8789,12.8421,12.8513,261456.0
2017-10-30 15:20:00,13.98,13.99,13.94,13.97,485134.0,12.8513,12.8605,12.8145,12.8421,485134.0
2017-10-30 15:30:00,13.97,13.97,13.95,13.97,290600.0,12.8421,12.8421,12.8237,12.8421,290600.0
2017-10-30 15:40:00,13.97,13.98,13.94,13.97,713254.0,12.8421,12.8513,12.8145,12.8421,713254.0
2017-10-30 15:50:00,13.97,13.97,13.94,13.95,1343850.0,12.8421,12.8421,12.8145,12.8237,1343850.0
2017-10-31 09:30:00,13.94,14.02,13.9,13.92,805308.0,12.8145,12.8881,12.7777,12.7961,805308.0
2017-10-31 09:40:00,13.92,13.93,13.84,13.87,568396.0,12.7961,12.8053,12.7226,12.7502,568396.0
2017-10-31 09:50:00,13.87,13.92,13.84,13.9,331342.0,12.7502,12.7961,12.7226,12.7777,331342.0
2017-10-31 10:00:00,13.9,13.93,13.88,13.9,324658.0,12.7777,12.8053,12.7594,12.7777,324658.0
2017-10-31 10:10:00,13.91,13.91,13.85,13.85,383674.0,12.7869,12.7869,12.7318,12.7318,383674.0
2017-10-31 10:20:00,13.86,13.91,13.85,13.9,283003.0,12.741,12.7869,12.7318,12.7777,283003.0
2017-10-31 10:30:00,13.89,13.97,13.89,13.96,909607.0,12.7686,12.8421,12.7686,12.8329,909607.0
2017-10-31 10:40:00,13.96,14.01,13.94,13.95,549153.0,12.8329,12.8789,12.8145,12.8237,549153.0
2017-10-31 10:50:00,13.96,13.98,13.93,13.96,305635.0,12.8329,12.8513,12.8053,12.8329,305635.0
2017-10-31 11:00:00,13.96,14.03,13.96,14.0,403146.0,12.8329,12.8973,12.8329,12.8697,403146.0
2017-10-31 11:10:00,14.0,14.03,13.98,13.99,225753.0,12.8697,12.8973,12.8513,12.8605,225753.0
2017-10-31 11:20:00,13.99,14.04,13.98,14.03,217495.0,12.8605,12.9064,12.8513,12.8973,217495.0
2017-10-31 11:30:00,14.03,14.03,13.95,13.96,280260.0,12.8973,12.8973,12.8237,12.8329,280260.0
2017-10-31 11:40:00,13.96,13.98,13.94,13.98,130589.0,12.8329,12.8513,12.8145,12.8513,130589.0
2017-10-31 11:50:00,13.98,13.98,13.95,13.97,103410.0,12.8513,12.8513,12.8237,12.8421,103410.0
2017-10-31 12:00:00,13.98,13.98,13.95,13.95,125464.0,12.8513,12.8513,12.8237,12.8237,125464.0
2017-10-31 12:10:00,13.96,13.96,13.92,13.93,196273.0,12.8329,12.8329,12.7961,12.8053,196273.0
2017-10-31 12:20:00,13.94,13.94,13.9,13.93,215596.0,12.8145,12.8145,12.7777,12.8053,215596.0
2017-10-31 12:30:00,13.93,13.96,13.92,13.94,226603.0,12.8053,12.8329,12.7961,12.8145,226603.0
2017-10-31 12:40:00,13.93,13.95,13.91,13.92,287107.0,12.8053,12.8237,12.7869,12.7961,287107.0
2017-10-31 12:50:00,13.92,13.93,13.9,13.92,147615.0,12.7961,12.8053,12.7777,12.7961,147615.0
2017-10-31 13:00:00,13.91,13.94,13.9,13.93,199820.0,12.7869,12.8145,12.7777,12.8053,199820.0
2017-10-31 13:10:00,13.93,13.94,13.92,13.93,58314.0,12.8053,12.8145,12.7961,12.8053,58314.0
2017-10-31 13:20:00,13.93,13.93,13.92,13.92,67975.0,12.8053,12.8053,12.7961,12.7961,67975.0
2017-10-31 13:30:00,13.93,13.95,13.92,13.95,78718.0,12.8053,12.8237,12.7961,12.8237,78718.0
2017-10-31 13:40:00,13.95,13.95,13.93,13.94,91815.0,12.8237,12.8237,12.8053,12.8145,91815.0
2017-10-31 13:50:00,13.93,13.96,13.93,13.95,122580.0,12.8053,12.8329,12.8053,12.8237,122580.0
2017-10-31 14:00:00,13.96,13.98,13.94,13.97,449578.0,12.8329,12.8513,12.8145,12.8421,449578.0
2017-10-31 14:10:00,13.97,13.99,13.96,13.99,101199.0,12.8421,12.8605,12.8329,12.8605,101199.0
2017-10-31 14:20:00,13.98,13.99,13.96,13.97,278773.0,12.8513,12.8605,12.8329,12.8421,278773.0
2017-10-31 14:30:00,13.98,13.98,13.95,13.97,191546.0,12.8513,12.8513,12.8237,12.8421,191546.0
2017-10-31 14:40:00,13.96,14.0,13.96,14.0,202241.0,12.8329,12.8697,12.8329,12.8697,202241.0
2017-10-31 14:50:00,14.0,14.0,13.94,13.95,522132.0,12.8697,12.8697,12.8145,12.8237,522132.0
2017-10-31 15:00:00,13.95,13.96,13.94,13.95,225966.0,12.8237,12.8329,12.8145,12.8237,225966.0
2017-10-31 15:10:00,13.95,13.97,13.94,13.96,315088.0,12.8237,12.8421,12.8145,12.8329,315088.0
2017-10-31 15:20:00,13.97,14.01,13.96,13.99,401895.0,12.8421,12.8789,12.8329,12.8605,401895.0
2017-10-31 15:30:00,13.98,13.99,13.97,13.99,382919.0,12.8513,12.8605,12.8421,12.8605,382919.0
2017-10-31 15:40:00,13.99,14.01,13.98,14.0,831635.0,12.8605,12.8789,12.8513,12.8697,831635.0
2017-10-31 15:50:00,13.99,14.0,13.96,13.97,1008740.0,12.8605,12.8697,12.8329,12.8421,1008740.0
2017-11-01 09:30:00,14.4,14.67,14.37,14.62,2802028.0,13.2374,13.4856,13.2098,13.4396,2802028.0
2017-11-01 09:40:00,14.61,14.69,14.51,14.54,1166566.0,13.4304,13.504,13.3385,13.3661,1166566.0
2017-11-01 09:50:00,14.54,14.58,14.5,14.54,705208.0,13.3661,13.4028,13.3293,13.3661,705208.0
2017-11-01 10:00:00,14.54,14.58,14.52,14.56,357669.0,13.3661,13.4028,13.3477,13.3845,357669.0
2017-11-01 10:10:00,14.57,14.59,14.53,14.55,436235.0,13.3937,13.412,13.3569,13.3753,436235.0
2017-11-01 10:20:00,14.54,14.59,14.51,14.59,336649.0,13.3661,13.412,13.3385,13.412,336649.0
2017-11-01 10:30:00,14.58,14.59,14.48,14.48,856671.0,13.4028,13.412,13.3109,13.3109,856671.0
2017-11-01 10:40:00,14.48,14.56,14.48,14.54,825827.0,13.3109,13.3845,13.3109,13.3661,825827.0
2017-11-01 10:50:00,14.54,14.54,14.5,14.51,209531.0,13.3661,13.3661,13.3293,13.3385,209531.0
2017-11-01 11:00:00,14.51,14.55,14.5,14.55,249105.0,13.3385,13.3753,13.3293,13.3753,249105.0
2017-11-01 11:10:00,14.54,14.57,14.52,14.56,292687.0,13.3661,13.3937,13.3477,13.3845,292687.0
2017-11-01 11:20:00,14.56,14.57,14.53,14.56,306630.0,13.3845,13.3937,13.3569,13.3845,306630.0
2017-11-01 11:30:00,14.56,14.59,14.5,14.52,359940.0,13.3845,13.412,13.3293,13.3477,359940.0
2017-11-01 11:40:00,14.52,14.52,14.49,14.5,247996.0,13.3477,13.3477,13.3201,13.3293,247996.0
2017-11-01 11:50:00,14.5,14.5,14.43,14.46,318692.0,13.3293,13.3293,13.265,13.2925,318692.0
2017-11-01 12:00:00,14.46,14.5,14.45,14.5,192066.0,13.2925,13.3293,13.2833,13.3293,192066.0
2017-11-01 12:10:00,14.5,14.5,14.43,14.46,332489.0,13.3293,13.3293,13.265,13.2925,332489.0
2017-11-01 12:20:00,14.46,14.46,14.37,14.37,296554.0,13.2925,13.2925,13.2098,13.2098,296554.0
2017-11-01 12:30:00,14.38,14.39,14.33,14.33,287228.0,13.219,13.2282,13.173,13.173,287228.0
2017-11-01 12:40:00,14.34,14.38,14.33,14.35,338209.0,13.1822,13.219,13.173,13.1914,338209.0
2017-11-01 12:50:00,14.36,14.36,14.27,14.32,304203.0,13.2006,13.2006,13.1179,13.1638,304203.0
2017-11-01 13:00:00,14.31,14.32,14.27,14.28,179547.0,13.1546,13.1638,13.1179,13.1271,179547.0
2017-11-01 13:10:00,14.27,14.34,14.27,14.3,195945.0,13.1179,13.1822,13.1179,13.1455,195945.0
2017-11-01 13:20:00,14.3,14.36,14.3,14.32,305670.0,13.1455,13.2006,13.1455,13.1638,305670.0
2017-11-01 13:30:00,14.31,14.33,14.28,14.32,402924.0,13.1546,13.173,13.1271,13.1638,402924.0
2017-11-01 13:40:00,14.32,14.34,14.3,14.32,125825.0,13.1638,13.1822,13.1455,13.1638,125825.0
2017-11-01 13:50:00,14.31,14.37,14.27,14.35,238714.0,13.1546,13.2098,13.1179,13.1914,238714.0
2017-11-01 14:00:00,14.36,14.41,14.33,14.34,281019.0,13.2006,13.2466,13.173,13.1822,281019.0
2017-11-01 14:10:00,14.33,14.38,14.3,14.36,232214.0,13.173,13.219,13.1455,13.2006,232214.0
2017-11-01 14:20:00,14.35,14.36,14.32,14.34,152447.0,13.1914,13.2006,13.1638,13.1822,152447.0
2017-11-01 14:30:00,14.34,14.38,14.33,14.37,165183.0,13.1822,13.219,13.173,13.2098,165183.0
2017-11-01 14:40:00,14.37,14.4,14.36,14.39,223035.0,13.2098,13.2374,13.2006,13.2282,223035.0
2017-11-01 14:50:00,14.39,14.4,14.37,14.39,109468.0,13.2282,13.2374,13.2098,13.2282,109468.0
2017-11-01 15:00:00,14.4,14.4,14.37,14.39,212848.0,13.2374,13.2374,13.2098,13.2282,212848.0
2017-11-01 15:10:00,14.39,14.42,14.38,14.42,157263.0,13.2282,13.2558,13.219,13.2558,157263.0
2017-11-01 15:20:00,14.42,14.42,14.39,14.42,190232.0,13.2558,13.2558,13.2282,13.2558,190232.0
2017-11-01 15:30:00,14.42,14.42,14.39,14.41,299709.0,13.2558,13.2558,13.2282,13.2466,299709.0
2017-11-01 15:40:00,14.41,14.42,14.38,14.41,619625.0,13.2466,13.2558,13.219,13.2466,619625.0
2017-11-01 15:50:00,14.41,14.42,14.36,14.39,1143409.0,13.2466,13.2558,13.2006,13.2282,1143409.0
2017-11-02 09:30:00,14.27,14.41,14.27,14.36,342714.0,13.1179,13.2466,13.1179,13.2006,342714.0
2017-11-02 09:40:00,14.38,14.48,14.35,14.46,304622.0,13.219,13.3109,13.1914,13.2925,304622.0
2017-11-02 09:50:00,14.46,14.52,14.4,14.49,366588.0,13.2925,13.3477,13.2374,13.3201,366588.0
2017-11-02 10:00:00,14.49,14.55,14.46,14.49,443166.0,13.3201,13.3753,13.2925,13.3201,443166.0
2017-11-02 10:10:00,14.49,14.5,14.39,14.47,266874.0,13.3201,13.3293,13.2282,13.3017,266874.0
2017-11-02 10:20:00,14.46,14.48,14.4,14.43,203565.0,13.2925,13.3109,13.2374,13.265,203565.0
2017-11-02 10:30:00,14.43,14.57,14.42,14.54,980926.0,13.265,13.3937,13.2558,13.3661,980926.0
2017-11-02 10:40:00,14.54,14.55,14.51,14.53,265232.0,13.3661,13.3753,13.3385,13.3569,265232.0
2017-11-02 10:50:00,14.53,14.53,14.44,14.48,259960.0,13.3569,13.3569,13.2741,13.3109,259960.0
2017-11-02 11:00:00,14.48,14.51,14.46,14.48,151794.0,13.3109,13.3385,13.2925,13.3109,151794.0
2017-11-02 11:10:00,14.48,14.48,14.44,14.48,133708.0,13.3109,13.3109,13.2741,13.3109,133708.0
2017-11-02 11:20:00,14.48,14.5,14.34,14.35,663845.0,13.3109,13.3293,13.1822,13.1914,663845.0
2017-11-02 11:30:00,14.35,14.35,14.28,14.32,876643.0,13.1914,13.1914,13.1271,13.1638,876643.0
2017-11-02 11:40:00,14.32,14.33,14.3,14.31,179224.0,13.1638,13.173,13.1455,13.1546,179224.0
2017-11-02 11:50:00,14.31,14.32,14.3,14.32,191474.0,13.1546,13.1638,13.1455,13.1638,191474.0
2017-11-02 12:00:00,14.32,14.32,14.27,14.29,335838.0,13.1638,13.1638,13.1179,13.1363,335838.0
2017-11-02 12:10:00,14.29,14.32,14.28,14.3,219829.0,13.1363,13.1638,13.1271,13.1455,219829.0
2017-11-02 12:20:00,14.31,14.34,14.29,14.33,222463.0,13.1546,13.1822,13.1363,13.173,222463.0
2017-11-02 12:30:00,14.33,14.34,14.29,14.32,206806.0,13.173,13.1822,13.1363,13.1638,206806.0
2017-11-02 12:40:00,14.31,14.32,14.28,14.28,136415.0,13.1546,13.1638,13.1271,13.1271,136415.0
2017-11-02 12:50:00,14.29,14.3,14.21,14.22,340567.0,13.1363,13.1455,13.0627,13.0719,340567.0
2017-11-02 13:00:00,14.21,14.23,14.15,14.2,297657.0,13.0627,13.0811,13.0076,13.0535,297657.0
2017-11-02 13:10:00,14.2,14.23,14.19,14.21,123665.0,13.0535,13.0811,13.0443,13.0627,123665.0
2017-11-02 13:20:00,14.21,14.23,14.15,14.15,211140.0,13.0627,13.0811,13.0076,13.0076,211140.0
2017-11-02 13:30:00,14.15,14.2,14.15,14.19,260657.0,13.0076,13.0535,13.0076,13.0443,260657.0
2017-11-02 13:40:00,14.19,14.21,14.17,14.18,142793.0,13.0443,13.0627,13.0259,13.0351,142793.0
2017-11-02 13:50:00,14.18,14.22,14.17,14.21,197291.0,13.0351,13.0719,13.0259,13.0627,197291.0
2017-11-02 14:00:00,14.21,14.22,14.19,14.21,110206.0,13.0627,13.0719,13.0443,13.0627,110206.0
2017-11-02 14:10:00,14.2,14.22,14.2,14.21,74087.0,13.0535,13.0719,13.0535,13.0627,74087.0
2017-11-02 14:20:00,14.21,14.25,14.2,14.22,192454.0,13.0627,13.0995,13.0535,13.0719,192454.0
2017-11-02 14:30:00,14.22,14.23,14.21,14.23,142289.0,13.0719,13.0811,13.0627,13.0811,142289.0
2017-11-02 14:40:00,14.23,14.24,14.18,14.19,262938.0,13.0811,13.0903,13.0351,13.0443,262938.0
2017-11-02 14:50:00,14.19,14.2,14.18,14.19,122451.0,13.0443,13.0535,13.0351,13.0443,122451.0
2017-11-02 15:00:00,14.19,14.2,14.17,14.18,217231.0,13.0443,13.0535,13.0259,13.0351,217231.0
2017-11-02 15:10:00,14.18,14.22,14.17,14.19,204434.0,13.0351,13.0719,13.0259,13.0443,204434.0
2017-11-02 15:20:00,14.2,14.25,14.19,14.25,198272.0,13.0535,13.0995,13.0443,13.0995,198272.0
2017-11-02 15:30:00,14.25,14.27,14.24,14.26,268210.0,13.0995,13.1179,13.0903,13.1087,268210.0
2017-11-02 15:40:00,14.26,14.27,14.23,14.23,435311.0,13.1087,13.1179,13.0811,13.0811,435311.0
2017-11-02 15:50:00,14.24,14.24,14.21,14.23,1052436.0,13.0903,13.0903,13.0627,13.0811,1052436.0
2017-11-03 09:30:00,14.2,14.28,14.13,14.2,346982.0,13.0535,13.1271,12.9892,13.0535,346982.0
2017-11-03 09:40:00,14.19,14.23,14.16,14.2,452339.0,13.0443,13.0811,13.0168,13.0535,452339.0
2017-11-03 09:50:00,14.2,14.25,14.19,14.25,232934.0,13.0535,13.0995,13.0443,13.0995,232934.0
2017-11-03 10:00:00,14.24,14.26,14.21,14.24,120693.0,13.0903,13.1087,13.0627,13.0903,120693.0
2017-11-03 10:10:00,14.24,14.25,14.19,14.21,140628.0,13.0903,13.0995,13.0443,13.0627,140628.0
2017-11-03 10:20:00,14.21,14.21,14.15,14.16,178463.0,13.0627,13.0627,13.0076,13.0168,178463.0
2017-11-03 10:30:00,14.16,14.18,14.14,14.15,219695.0,13.0168,13.0351,12.9984,13.0076,219695.0
2017-11-03 10:40:00,14.15,14.16,14.07,14.08,440770.0,13.0076,13.0168,12.934,12.9432,440770.0
2017-11-03 10:50:00,14.08,14.13,14.08,14.13,244538.0,12.9432,12.9892,12.9432,12.9892,244538.0
2017-11-03 11:00:00,14.13,14.15,14.11,14.14,169008.0,12.9892,13.0076,12.9708,12.9984,169008.0
2017-11-03 11:10:00,14.13,14.15,14.11,14.11,119733.0,12.9892,13.0076,12.9708,12.9708,119733.0
2017-11-03 11:20:00,14.11,14.12,14.05,14.06,258478.0,12.9708,12.98,12.9156,12.9248,258478.0
2017-11-03 11:30:00,14.07,14.07,14.04,14.06,200067.0,12.934,12.934,12.9064,12.9248,200067.0
2017-11-03 11:40:00,14.06,14.09,14.04,14.07,227429.0,12.9248,12.9524,12.9064,12.934,227429.0
2017-11-03 11:50:00,14.06,14.1,14.06,14.06,169829.0,12.9248,12.9616,12.9248,12.9248,169829.0
2017-11-03 12:00:00,14.07,14.1,14.05,14.09,164245.0,12.934,12.9616,12.9156,12.9524,164245.0
2017-11-03 12:10:00,14.09,14.15,14.08,14.13,162815.0,12.9524,13.0076,12.9432,12.9892,162815.0
2017-11-03 12:20:00,14.13,14.16,14.12,14.15,205465.0,12.9892,13.0168,12.98,13.0076,205465.0
2017-11-03 12:30:00,14.15,14.17,14.13,14.16,120038.0,13.0076,13.0259,12.9892,13.0168,120038.0
2017-11-03 12:40:00,14.17,14.18,14.14,14.15,183597.0,13.0259,13.0351,12.9984,13.0076,183597.0
2017-11-03 12:50:00,14.16,14.18,14.14,14.15,101881.0,13.0168,13.0351,12.9984,13.0076,101881.0
2017-11-03 13:00:00,14.16,14.18,14.14,14.16,126358.0,13.0168,13.0351,12.9984,13.0168,126358.0
2017-11-03 13:10:00,14.16,14.17,14.15,14.16,92184.0,13.0168,13.0259,13.0076,13.0168,92184.0
2017-11-03 13:20:00,14.16,14.19,14.15,14.15,128162.0,13.0168,13.0443,13.0076,13.0076,128162.0
2017-11-03 13:30:00,14.15,14.17,14.14,14.15,87788.0,13.0076,13.0259,12.9984,13.0076,87788.0
2017-11-03 13:40:00,14.15,14.16,14.15,14.15,40835.0,13.0076,13.0168,13.0076,13.0076,40835.0
2017-11-03 13:50:00,14.15,14.18,14.14,14.18,94509.0,13.0076,13.0351,12.9984,13.0351,94509.0
2017-11-03 14:00:00,14.18,14.19,14.17,14.18,129129.0,13.0351,13.0443,13.0259,13.0351,129129.0
2017-11-03 14:10:00,14.19,14.19,14.16,14.17,163730.0,13.0443,13.0443,13.0168,13.0259,163730.0
2017-11-03 14:20:00,14.17,14.17,14.14,14.16,144381.0,13.0259,13.0259,12.9984,13.0168,144381.0
2017-11-03 14:30:00,14.16,14.18,14.15,14.16,137837.0,13.0168,13.0351,13.0076,13.0168,137837.0
2017-11-03 14:40:00,14.16,14.16,14.12,14.15,207260.0,13.0168,13.0168,12.98,13.0076,207260.0
2017-11-03 14:50:00,14.14,14.18,14.14,14.17,167840.0,12.9984,13.0351,12.9984,13.0259,167840.0
2017-11-03 15:00:00,14.17,14.17,14.14,14.15,176413.0,13.0259,13.0259,12.9984,13.0076,176413.0
2017-11-03 15:10:00,14.15,14.16,14.13,14.15,111081.0,13.0076,13.0168,12.9892,13.0076,111081.0
2017-11-03 15:20:00,14.15,14.16,14.14,14.16,100400.0,13.0076,13.0168,12.9984,13.0168,100400.0
2017-11-03 15:30:00,14.16,14.17,14.13,14.14,207795.0,13.0168,13.0259,12.9892,12.9984,207795.0
2017-11-03 15:40:00,14.14,14.15,14.13,14.14,276022.0,12.9984,13.0076,12.9892,12.9984,276022.0
2017-11-03 15:50:00,14.14,14.15,14.1,14.14,842899.0,12.9984,13.0076,12.9616,12.9984,842899.0
2017-11-06 09:30:00,14.33,14.41,14.27,14.36,725520.0,13.173,13.2466,13.1179,13.2006,725520.0
2017-11-06 09:40:00,14.36,14.42,14.25,14.25,454784.0,13.2006,13.2558,13.0995,13.0995,454784.0
2017-11-06 09:50:00,14.26,14.36,14.25,14.35,464197.0,13.1087,13.2006,13.0995,13.1914,464197.0
2017-11-06 10:00:00,14.35,14.36,14.33,14.35,262188.0,13.1914,13.2006,13.173,13.1914,262188.0
2017-11-06 10:10:00,14.35,14.38,14.34,14.37,187459.0,13.1914,13.219,13.1822,13.2098,187459.0
2017-11-06 10:20:00,14.37,14.42,14.36,14.39,317971.0,13.2098,13.2558,13.2006,13.2282,317971.0
2017-11-06 10:30:00,14.39,14.44,14.38,14.43,364475.0,13.2282,13.2741,13.219,13.265,364475.0
2017-11-06 10:40:00,14.43,14.45,14.38,14.38,221518.0,13.265,13.2833,13.219,13.219,221518.0
2017-11-06 10:50:00,14.39,14.41,14.35,14.35,214957.0,13.2282,13.2466,13.1914,13.1914,214957.0
2017-11-06 11:00:00,14.35,14.38,14.33,14.37,170983.0,13.1914,13.219,13.173,13.2098,170983.0
2017-11-06 11:10:00,14.38,14.42,14.36,14.41,174247.0,13.219,13.2558,13.2006,13.2466,174247.0
2017-11-06 11:20:00,14.41,14.48,14.4,14.44,349294.0,13.2466,13.3109,13.2374,13.2741,349294.0
2017-11-06 11:30:00,14.44,14.49,14.43,14.48,368908.0,13.2741,13.3201,13.265,13.3109,368908.0
2017-11-06 11:40:00,14.47,14.48,14.42,14.46,258273.0,13.3017,13.3109,13.2558,13.2925,258273.0
2017-11-06 11:50:00,14.46,14.52,14.45,14.47,342981.0,13.2925,13.3477,13.2833,13.3017,342981.0
2017-11-06 12:00:00,14.47,14.49,14.46,14.49,97058.0,13.3017,13.3201,13.2925,13.3201,97058.0
2017-11-06 12:10:00,14.49,14.51,14.48,14.51,226984.0,13.3201,13.3385,13.3109,13.3385,226984.0
2017-11-06 12:20:00,14.51,14.56,14.5,14.56,394222.0,13.3385,13.3845,13.3293,13.3845,394222.0
2017-11-06 12:30:00,14.55,14.56,14.53,14.54,220845.0,13.3753,13.3845,13.3569,13.3661,220845.0
2017-11-06 12:40:00,14.54,14.61,14.54,14.59,370545.0,13.3661,13.4304,13.3661,13.412,370545.0
2017-11-06 12:50:00,14.6,14.61,14.58,14.59,229113.0,13.4212,13.4304,13.4028,13.412,229113.0
2017-11-06 13:00:00,14.58,14.64,14.57,14.63,278824.0,13.4028,13.458,13.3937,13.4488,278824.0
2017-11-06 13:10:00,14.64,14.64,14.61,14.62,226447.0,13.458,13.458,13.4304,13.4396,226447.0
2017-11-06 13:20:00,14.62,14.62,14.61,14.62,156132.0,13.4396,13.4396,13.4304,13.4396,156132.0
2017-11-06 13:30:00,14.62,14.63,14.53,14.53,920246.0,13.4396,13.4488,13.3569,13.3569,920246.0
2017-11-06 13:40:00,14.54,14.58,14.53,14.55,174955.0,13.3661,13.4028,13.3569,13.3753,174955.0
2017-11-06 13:50:00,14.56,14.59,14.55,14.59,148617.0,13.3845,13.412,13.3753,13.412,148617.0
2017-11-06 14:00:00,14.58,14.61,14.57,14.61,231681.0,13.4028,13.4304,13.3937,13.4304,231681.0
2017-11-06 14:10:00,14.6,14.61,14.57,14.58,157166.0,13.4212,13.4304,13.3937,13.4028,157166.0
2017-11-06 14:20:00,14.58,14.59,14.57,14.59,166130.0,13.4028,13.412,13.3937,13.412,166130.0
2017-11-06 14:30:00,14.59,14.6,14.57,14.6,152710.0,13.412,13.4212,13.3937,13.4212,152710.0
2017-11-06 14:40:00,14.6,14.62,14.58,14.59,276836.0,13.4212,13.4396,13.4028,13.412,276836.0
2017-11-06 14:50:00,14.59,14.62,14.58,14.61,188349.0,13.412,13.4396,13.4028,13.4304,188349.0
2017-11-06 15:00:00,14.6,14.61,14.58,14.6,139577.0,13.4212,13.4304,13.4028,13.4212,139577.0
2017-11-06 15:10:00,14.6,14.63,14.59,14.61,535972.0,13.4212,13.4488,13.412,13.4304,535972.0
2017-11-06 15:20:00,14.61,14.61,14.59,14.59,320071.0,13.4304,13.4304,13.412,13.412,320071.0
2017-11-06 15:30:00,14.6,14.65,14.59,14.63,687727.0,13.4212,13.4672,13.412,13.4488,687727.0
2017-11-06 15:40:00,14.63,14.65,14.62,14.64,548281.0,13.4488,13.4672,13.4396,13.458,548281.0
2017-11-06 15:50:00,14.63,14.64,14.62,14.64,923860.0,13.4488,13.458,13.4396,13.458,923860.0
2017-11-07 09:30:00,14.49,14.57,14.42,14.46,1030259.0,13.3201,13.3937,13.2558,13.2925,1030259.0
2017-11-07 09:40:00,14.46,14.52,14.44,14.51,394729.0,13.2925,13.3477,13.2741,13.3385,394729.0
2017-11-07 09:50:00,14.51,14.56,14.49,14.54,919042.0,13.3385,13.3845,13.3201,13.3661,919042.0
2017-11-07 10:00:00,14.53,14.55,14.48,14.49,321368.0,13.3569,13.3753,13.3109,13.3201,321368.0
2017-11-07 10:10:00,14.49,14.51,14.47,14.5,366198.0,13.3201,13.3385,13.3017,13.3293,366198.0
2017-11-07 10:20:00,14.5,14.52,14.47,14.48,186504.0,13.3293,13.3477,13.3017,13.3109,186504.0
2017-11-07 10:30:00,14.48,14.48,14.36,14.4,369307.0,13.3109,13.3109,13.2006,13.2374,369307.0
2017-11-07 10:40:00,14.4,14.41,14.36,14.39,211554.0,13.2374,13.2466,13.2006,13.2282,211554.0
2017-11-07 10:50:00,14.39,14.42,14.37,14.42,146385.0,13.2282,13.2558,13.2098,13.2558,146385.0
2017-11-07 11:00:00,14.42,14.45,14.4,14.45,150857.0,13.2558,13.2833,13.2374,13.2833,150857.0
2017-11-07 11:10:00,14.45,14.47,14.45,14.45,203424.0,13.2833,13.3017,13.2833,13.2833,203424.0
2017-11-07 11:20:00,14.46,14.5,14.45,14.49,113435.0,13.2925,13.3293,13.2833,13.3201,113435.0
2017-11-07 11:30:00,14.5,14.5,14.45,14.46,149519.0,13.3293,13.3293,13.2833,13.2925,149519.0
2017-11-07 11:40:00,14.46,14.47,14.42,14.45,173463.0,13.2925,13.3017,13.2558,13.2833,173463.0
2017-11-07 11:50:00,14.45,14.46,14.4,14.4,216514.0,13.2833,13.2925,13.2374,13.2374,216514.0
2017-11-07 12:00:00,14.4,14.45,14.39,14.44,218799.0,13.2374,13.2833,13.2282,13.2741,218799.0
2017-11-07 12:10:00,14.44,14.45,14.4,14.43,141941.0,13.2741,13.2833,13.2374,13.265,141941.0
2017-11-07 12:20:00,14.43,14.44,14.4,14.42,121388.0,13.265,13.2741,13.2374,13.2558,121388.0
2017-11-07 12:30:00,14.42,14.43,14.41,14.43,104886.0,13.2558,13.265,13.2466,13.265,104886.0
2017-11-07 12:40:00,14.43,14.43,14.42,14.42,58477.0,13.265,13.265,13.2558,13.2558,58477.0
2017-11-07 12:50:00,14.43,14.43,14.41,14.42,77826.0,13.265,13.265,13.2466,13.2558,77826.0
2017-11-07 13:00:00,14.42,14.42,14.41,14.42,33007.0,13.2558,13.2558,13.2466,13.2558,33007.0
2017-11-07 13:10:00,14.42,14.42,14.41,14.42,52544.0,13.2558,13.2558,13.2466,13.2558,52544.0
2017-11-07 13:20:00,14.42,14.43,14.39,14.43,136030.0,13.2558,13.265,13.2282,13.265,136030.0
2017-11-07 13:30:00,14.42,14.45,14.42,14.44,114218.0,13.2558,13.2833,13.2558,13.2741,114218.0
2017-11-07 13:40:00,14.44,14.45,14.43,14.45,62945.0,13.2741,13.2833,13.265,13.2833,62945.0
2017-11-07 13:50:00,14.45,14.49,14.45,14.49,274704.0,13.2833,13.3201,13.2833,13.3201,274704.0
2017-11-07 14:00:00,14.49,14.51,14.48,14.51,217216.0,13.3201,13.3385,13.3109,13.3385,217216.0
2017-11-07 14:10:00,14.51,14.52,14.49,14.52,160249.0,13.3385,13.3477,13.3201,13.3477,160249.0
2017-11-07 14:20:00,14.51,14.53,14.5,14.5,140790.0,13.3385,13.3569,13.3293,13.3293,140790.0
2017-11-07 14:30:00,14.5,14.52,14.49,14.52,96817.0,13.3293,13.3477,13.3201,13.3477,96817.0
2017-11-07 14:40:00,14.52,14.52,14.48,14.5,126430.0,13.3477,13.3477,13.3109,13.3293,126430.0
2017-11-07 14:50:00,14.5,14.51,14.48,14.49,121865.0,13.3293,13.3385,13.3109,13.3201,121865.0
2017-11-07 15:00:00,14.5,14.5,14.48,14.5,76485.0,13.3293,13.3293,13.3109,13.3293,76485.0
2017-11-07 15:10:00,14.5,14.52,14.49,14.51,161637.0,13.3293,13.3477,13.3201,13.3385,161637.0
2017-11-07 15:20:00,14.51,14.52,14.49,14.51,154381.0,13.3385,13.3477,13.3201,13.3385,154381.0
2017-11-07 15:30:00,14.51,14.54,14.5,14.54,183983.0,13.3385,13.3661,13.3293,13.3661,183983.0
2017-11-07 15:40:00,14.54,14.56,14.53,14.54,376008.0,13.3661,13.3845,13.3569,13.3661,376008.0
2017-11-07 15:50:00,14.55,14.56,14.51,14.54,1383225.0,13.3753,13.3845,13.3385,13.3661,1383225.0
2017-11-08 09:30:00,14.61,14.62,14.48,14.52,400734.0,13.4304,13.4396,13.3109,13.3477,400734.0
2017-11-08 09:40:00,14.52,14.57,14.51,14.54,226733.0,13.3477,13.3937,13.3385,13.3661,226733.0
2017-11-08 09:50:00,14.54,14.61,14.53,14.61,258158.0,13.3661,13.4304,13.3569,13.4304,258158.0
2017-11-08 10:00:00,14.61,14.68,14.6,14.66,722797.0,13.4304,13.4948,13.4212,13.4764,722797.0
2017-11-08 10:10:00,14.66,14.8,14.65,14.71,778041.0,13.4764,13.6051,13.4672,13.5223,778041.0
2017-11-08 10:20:00,14.71,14.72,14.68,14.72,229095.0,13.5223,13.5315,13.4948,13.5315,229095.0
2017-11-08 10:30:00,14.72,14.73,14.68,14.72,481088.0,13.5315,13.5407,13.4948,13.5315,481088.0
2017-11-08 10:40:00,14.73,14.73,14.7,14.7,184771.0,13.5407,13.5407,13.5132,13.5132,184771.0
2017-11-08 10:50:00,14.7,14.76,14.7,14.75,156962.0,13.5132,13.5683,13.5132,13.5591,156962.0
2017-11-08 11:00:00,14.76,14.76,14.71,14.73,209596.0,13.5683,13.5683,13.5223,13.5407,209596.0
2017-11-08 11:10:00,14.73,14.76,14.72,14.75,196239.0,13.5407,13.5683,13.5315,13.5591,196239.0
2017-11-08 11:20:00,14.75,14.77,14.74,14.76,169755.0,13.5591,13.5775,13.5499,13.5683,169755.0
2017-11-08 11:30:00,14.76,14.76,14.72,14.76,124093.0,13.5683,13.5683,13.5315,13.5683,124093.0
2017-11-08 11:40:00,14.75,14.78,14.74,14.78,212859.0,13.5591,13.5867,13.5499,13.5867,212859.0
2017-11-08 11:50:00,14.78,14.8,14.76,14.78,313727.0,13.5867,13.6051,13.5683,13.5867,313727.0
2017-11-08 12:00:00,14.77,14.78,14.74,14.77,362508.0,13.5775,13.5867,13.5499,13.5775,362508.0
2017-11-08 12:10:00,14.77,14.78,14.76,14.76,165258.0,13.5775,13.5867,13.5683,13.5683,165258.0
2017-11-08 12:20:00,14.77,14.79,14.75,14.77,232133.0,13.5775,13.5959,13.5591,13.5775,232133.0
2017-11-08 12:30:00,14.77,14.84,14.76,14.83,748819.0,13.5775,13.6419,13.5683,13.6327,748819.0
2017-11-08 12:40:00,14.83,14.94,14.8,14.92,1244391.0,13.6327,13.7338,13.6051,13.7154,1244391.0
2017-11-08 12:50:00,14.92,14.93,14.86,14.92,1132396.0,13.7154,13.7246,13.6602,13.7154,1132396.0
2017-11-08 13:00:00,14.91,14.93,14.9,14.92,425579.0,13.7062,13.7246,13.697,13.7154,425579.0
2017-11-08 13:10:00,14.92,14.92,14.83,14.84,284316.0,13.7154,13.7154,13.6327,13.6419,284316.0
2017-11-08 13:20:00,14.84,14.86,14.82,14.84,210419.0,13.6419,13.6602,13.6235,13.6419,210419.0
2017-11-08 13:30:00,14.84,14.84,14.81,14.84,176358.0,13.6419,13.6419,13.6143,13.6419,176358.0
2017-11-08 13:40:00,14.84,14.84,14.8,14.81,145481.0,13.6419,13.6419,13.6051,13.6143,145481.0
2017-11-08 13:50:00,14.81,14.84,14.8,14.81,139928.0,13.6143,13.6419,13.6051,13.6143,139928.0
2017-11-08 14:00:00,14.81,14.84,14.8,14.84,146585.0,13.6143,13.6419,13.6051,13.6419,146585.0
2017-11-08 14:10:00,14.84,14.86,14.83,14.85,226998.0,13.6419,13.6602,13.6327,13.651,226998.0
2017-11-08 14:20:00,14.86,14.89,14.85,14.85,200880.0,13.6602,13.6878,13.651,13.651,200880.0
2017-11-08 14:30:00,14.86,14.87,14.85,14.86,112902.0,13.6602,13.6694,13.651,13.6602,112902.0
2017-11-08 14:40:00,14.87,14.88,14.86,14.87,130685.0,13.6694,13.6786,13.6602,13.6694,130685.0
2017-11-08 14:50:00,14.86,14.91,14.86,14.9,243056.0,13.6602,13.7062,13.6602,13.697,243056.0
2017-11-08 15:00:00,14.91,14.91,14.88,14.89,268003.0,13.7062,13.7062,13.6786,13.6878,268003.0
2017-11-08 15:10:00,14.89,14.9,14.87,14.89,223115.0,13.6878,13.697,13.6694,13.6878,223115.0
2017-11-08 15:20:00,14.89,14.9,14.87,14.87,360436.0,13.6878,13.697,13.6694,13.6694,360436.0
2017-11-08 15:30:00,14.88,14.89,14.87,14.88,259078.0,13.6786,13.6878,13.6694,13.6786,259078.0
2017-11-08 15:40:00,14.88,14.89,14.85,14.86,418493.0,13.6786,13.6878,13.651,13.6602,418493.0
2017-11-08 15:50:00,14.87,14.88,14.84,14.87,1010966.0,13.6694,13.6786,13.6419,13.6694,1010966.0
2017-11-09 09:30:00,14.64,14.65,14.48,14.54,1006608.0,13.458,13.4672,13.3109,13.3661,1006608.0
2017-11-09 09:40:00,14.55,14.59,14.47,14.49,375348.0,13.3753,13.412,13.3017,13.3201,375348.0
2017-11-09 09:50:00,14.48,14.52,14.47,14.5,283906.0,13.3109,13.3477,13.3017,13.3293,283906.0
2017-11-09 10:00:00,14.5,14.65,14.5,14.64,348867.0,13.3293,13.4672,13.3293,13.458,348867.0
2017-11-09 10:10:00,14.64,14.7,14.63,14.67,430702.0,13.458,13.5132,13.4488,13.4856,430702.0
2017-11-09 10:20:00,14.67,14.73,14.64,14.71,340112.0,13.4856,13.5407,13.458,13.5223,340112.0
2017-11-09 10:30:00,14.7,14.71,14.68,14.69,146909.0,13.5132,13.5223,13.4948,13.504,146909.0
2017-11-09 10:40:00,14.69,14.7,14.68,14.69,98111.0,13.504,13.5132,13.4948,13.504,98111.0
2017-11-09 10:50:00,14.69,14.77,14.68,14.77,284522.0,13.504,13.5775,13.4948,13.5775,284522.0
2017-11-09 11:00:00,14.77,14.8,14.72,14.73,472910.0,13.5775,13.6051,13.5315,13.5407,472910.0
2017-11-09 11:10:00,14.72,14.78,14.7,14.77,521235.0,13.5315,13.5867,13.5132,13.5775,521235.0
2017-11-09 11:20:00,14.76,14.77,14.71,14.74,284101.0,13.5683,13.5775,13.5223,13.5499,284101.0
2017-11-09 11:30:00,14.75,14.79,14.74,14.79,240078.0,13.5591,13.5959,13.5499,13.5959,240078.0
2017-11-09 11:40:00,14.78,14.79,14.74,14.77,392652.0,13.5867,13.5959,13.5499,13.5775,392652.0
2017-11-09 11:50:00,14.77,14.77,14.62,14.65,813968.0,13.5775,13.5775,13.4396,13.4672,813968.0
2017-11-09 12:00:00,14.65,14.67,14.59,14.67,475734.0,13.4672,13.4856,13.412,13.4856,475734.0
2017-11-09 12:10:00,14.66,14.68,14.59,14.59,275772.0,13.4764,13.4948,13.412,13.412,275772.0
2017-11-09 12:20:00,14.59,14.6,14.54,14.56,197993.0,13.412,13.4212,13.3661,13.3845,197993.0
2017-11-09 12:30:00,14.55,14.62,14.53,14.62,321291.0,13.3753,13.4396,13.3569,13.4396,321291.0
2017-11-09 12:40:00,14.61,14.61,14.55,14.6,241034.0,13.4304,13.4304,13.3753,13.4212,241034.0
2017-11-09 12:50:00,14.59,14.6,14.56,14.57,355477.0,13.412,13.4212,13.3845,13.3937,355477.0
2017-11-09 13:00:00,14.57,14.6,14.55,14.57,466666.0,13.3937,13.4212,13.3753,13.3937,466666.0
2017-11-09 13:10:00,14.57,14.61,14.55,14.6,228943.0,13.3937,13.4304,13.3753,13.4212,228943.0
2017-11-09 13:20:00,14.6,14.63,14.58,14.63,213594.0,13.4212,13.4488,13.4028,13.4488,213594.0
2017-11-09 13:30:00,14.63,14.7,14.63,14.68,302724.0,13.4488,13.5132,13.4488,13.4948,302724.0
2017-11-09 13:40:00,14.69,14.71,14.67,14.71,140315.0,13.504,13.5223,13.4856,13.5223,140315.0
2017-11-09 13:50:00,14.71,14.73,14.7,14.71,307191.0,13.5223,13.5407,13.5132,13.5223,307191.0
2017-11-09 14:00:00,14.72,14.77,14.71,14.77,417337.0,13.5315,13.5775,13.5223,13.5775,417337.0
2017-11-09 14:10:00,14.76,14.8,14.76,14.79,391553.0,13.5683,13.6051,13.5683,13.5959,391553.0
2017-11-09 14:20:00,14.79,14.79,14.75,14.76,346272.0,13.5959,13.5959,13.5591,13.5683,346272.0
2017-11-09 14:30:00,14.76,14.79,14.75,14.77,303019.0,13.5683,13.5959,13.5591,13.5775,303019.0
2017-11-09 14:40:00,14.77,14.77,14.73,14.75,221123.0,13.5775,13.5775,13.5407,13.5591,221123.0
2017-11-09 14:50:00,14.75,14.77,14.74,14.76,237909.0,13.5591,13.5775,13.5499,13.5683,237909.0
2017-11-09 15:00:00,14.76,14.76,14.71,14.73,178250.0,13.5683,13.5683,13.5223,13.5407,178250.0
2017-11-09 15:10:00,14.73,14.76,14.72,14.76,219721.0,13.5407,13.5683,13.5315,13.5683,219721.0
2017-11-09 15:20:00,14.75,14.77,14.75,14.77,124866.0,13.5591,13.5775,13.5591,13.5775,124866.0
2017-11-09 15:30:00,14.77,14.77,14.73,14.74,424880.0,13.5775,13.5775,13.5407,13.5499,424880.0
2017-11-09 15:40:00,14.74,14.74,14.68,14.68,499066.0,13.5499,13.5499,13.4948,13.4948,499066.0
2017-11-09 15:50:00,14.69,14.72,14.67,14.71,1396172.0,13.504,13.5315,13.4856,13.5223,1396172.0
2017-11-10 09:30:00,14.73,14.85,14.66,14.85,546438.0,13.5407,13.651,13.4764,13.651,546438.0
2017-11-10 09:40:00,14.84,14.97,14.82,14.96,630340.0,13.6419,13.7614,13.6235,13.7522,630340.0
2017-11-10 09:50:00,14.95,14.97,14.9,14.96,363617.0,13.743,13.7614,13.697,13.7522,363617.0
2017-11-10 10:00:00,14.97,14.98,14.9,14.92,574699.0,13.7614,13.7705,13.697,13.7154,574699.0
2017-11-10 10:10:00,14.92,14.94,14.88,14.9,507897.0,13.7154,13.7338,13.6786,13.697,507897.0
2017-11-10 10:20:00,14.9,14.92,14.87,14.88,351946.0,13.697,13.7154,13.6694,13.6786,351946.0
2017-11-10 10:30:00,14.88,14.89,14.74,14.74,588629.0,13.6786,13.6878,13.5499,13.5499,588629.0
2017-11-10 10:40:00,14.75,14.76,14.72,14.72,180794.0,13.5591,13.5683,13.5315,13.5315,180794.0
2017-11-10 10:50:00,14.73,14.73,14.69,14.73,370571.0,13.5407,13.5407,13.504,13.5407,370571.0
2017-11-10 11:00:00,14.73,14.74,14.69,14.7,149798.0,13.5407,13.5499,13.504,13.5132,149798.0
2017-11-10 11:10:00,14.7,14.7,14.66,14.67,232293.0,13.5132,13.5132,13.4764,13.4856,232293.0
2017-11-10 11:20:00,14.67,14.68,14.65,14.67,125252.0,13.4856,13.4948,13.4672,13.4856,125252.0
2017-11-10 11:30:00,14.67,14.7,14.65,14.66,179059.0,13.4856,13.5132,13.4672,13.4764,179059.0
2017-11-10 11:40:00,14.65,14.67,14.62,14.63,127775.0,13.4672,13.4856,13.4396,13.4488,127775.0
2017-11-10 11:50:00,14.64,14.65,14.61,14.65,149404.0,13.458,13.4672,13.4304,13.4672,149404.0
2017-11-10 12:00:00,14.64,14.65,14.61,14.62,123961.0,13.458,13.4672,13.4304,13.4396,123961.0
2017-11-10 12:10:00,14.62,14.63,14.57,14.59,169164.0,13.4396,13.4488,13.3937,13.412,169164.0
2017-11-10 12:20:00,14.59,14.6,14.57,14.58,64878.0,13.412,13.4212,13.3937,13.4028,64878.0
2017-11-10 12:30:00,14.57,14.6,14.56,14.59,117434.0,13.3937,13.4212,13.3845,13.412,117434.0
2017-11-10 12:40:00,14.6,14.63,14.59,14.6,78208.0,13.4212,13.4488,13.412,13.4212,78208.0
2017-11-10 12:50:00,14.61,14.63,14.6,14.62,151006.0,13.4304,13.4488,13.4212,13.4396,151006.0
2017-11-10 13:00:00,14.62,14.62,14.58,14.59,51782.0,13.4396,13.4396,13.4028,13.412,51782.0
2017-11-10 13:10:00,14.58,14.61,14.57,14.6,63627.0,13.4028,13.4304,13.3937,13.4212,63627.0
2017-11-10 13:20:00,14.6,14.6,14.58,14.58,47791.0,13.4212,13.4212,13.4028,13.4028,47791.0
2017-11-10 13:30:00,14.59,14.61,14.58,14.59,51901.0,13.412,13.4304,13.4028,13.412,51901.0
2017-11-10 13:40:00,14.59,14.62,14.58,14.59,93951.0,13.412,13.4396,13.4028,13.412,93951.0
2017-11-10 13:50:00,14.6,14.6,14.57,14.58,80983.0,13.4212,13.4212,13.3937,13.4028,80983.0
2017-11-10 14:00:00,14.58,14.59,14.53,14.54,308244.0,13.4028,13.412,13.3569,13.3661,308244.0
2017-11-10 14:10:00,14.54,14.56,14.53,14.56,154125.0,13.3661,13.3845,13.3569,13.3845,154125.0
2017-11-10 14:20:00,14.55,14.56,14.53,14.54,92749.0,13.3753,13.3845,13.3569,13.3661,92749.0
2017-11-10 14:30:00,14.54,14.56,14.53,14.56,93083.0,13.3661,13.3845,13.3569,13.3845,93083.0
2017-11-10 14:40:00,14.56,14.58,14.55,14.58,76735.0,13.3845,13.4028,13.3753,13.4028,76735.0
2017-11-10 14:50:00,14.58,14.58,14.56,14.58,69898.0,13.4028,13.4028,13.3845,13.4028,69898.0
2017-11-10 15:00:00,14.58,14.58,14.54,14.54,285595.0,13.4028,13.4028,13.3661,13.3661,285595.0
2017-11-10 15:10:00,14.54,14.55,14.48,14.48,535453.0,13.3661,13.3753,13.3109,13.3109,535453.0
2017-11-10 15:20:00,14.49,14.51,14.47,14.47,429471.0,13.3201,13.3385,13.3017,13.3017,429471.0
2017-11-10 15:30:00,14.47,14.48,14.43,14.44,803171.0,13.3017,13.3109,13.265,13.2741,803171.0
2017-11-10 15:40:00,14.44,14.45,14.41,14.42,1317411.0,13.2741,13.2833,13.2466,13.2558,1317411.0
2017-11-10 15:50:00,14.42,14.44,14.39,14.41,2110808.0,13.2558,13.2741,13.2282,13.2466,2110808.0
2017-11-13 09:30:00,14.33,14.44,14.31,14.39,510054.0,13.173,13.2741,13.1546,13.2282,510054.0
2017-11-13 09:40:00,14.4,14.46,14.39,14.43,271721.0,13.2374,13.2925,13.2282,13.265,271721.0
2017-11-13 09:50:00,14.43,14.56,14.43,14.52,306770.0,13.265,13.3845,13.265,13.3477,306770.0
2017-11-13 10:00:00,14.52,14.61,14.52,14.61,320109.0,13.3477,13.4304,13.3477,13.4304,320109.0
2017-11-13 10:10:00,14.61,14.64,14.54,14.56,374064.0,13.4304,13.458,13.3661,13.3845,374064.0
2017-11-13 10:20:00,14.55,14.59,14.54,14.59,169770.0,13.3753,13.412,13.3661,13.412,169770.0
2017-11-13 10:30:00,14.59,14.6,14.55,14.56,206601.0,13.412,13.4212,13.3753,13.3845,206601.0
2017-11-13 10:40:00,14.57,14.59,14.56,14.59,103887.0,13.3937,13.412,13.3845,13.412,103887.0
2017-11-13 10:50:00,14.59,14.59,14.54,14.55,153445.0,13.412,13.412,13.3661,13.3753,153445.0
2017-11-13 11:00:00,14.56,14.56,14.54,14.55,136767.0,13.3845,13.3845,13.3661,13.3753,136767.0
2017-11-13 11:10:00,14.54,14.55,14.52,14.54,148796.0,13.3661,13.3753,13.3477,13.3661,148796.0
2017-11-13 11:20:00,14.53,14.54,14.49,14.52,161707.0,13.3569,13.3661,13.3201,13.3477,161707.0
2017-11-13 11:30:00,14.51,14.52,14.45,14.46,117294.0,13.3385,13.3477,13.2833,13.2925,117294.0
2017-11-13 11:40:00,14.45,14.49,14.42,14.45,201426.0,13.2833,13.3201,13.2558,13.2833,201426.0
2017-11-13 11:50:00,14.46,14.49,14.45,14.47,110806.0,13.2925,13.3201,13.2833,13.3017,110806.0
2017-11-13 12:00:00,14.48,14.5,14.46,14.48,71829.0,13.3109,13.3293,13.2925,13.3109,71829.0
2017-11-13 12:10:00,14.48,14.48,14.45,14.46,74057.0,13.3109,13.3109,13.2833,13.2925,74057.0
2017-11-13 12:20:00,14.46,14.47,14.41,14.41,109030.0,13.2925,13.3017,13.2466,13.2466,109030.0
2017-11-13 12:30:00,14.41,14.44,14.4,14.42,104974.0,13.2466,13.2741,13.2374,13.2558,104974.0
2017-11-13 12:40:00,14.41,14.43,14.4,14.43,114709.0,13.2466,13.265,13.2374,13.265,114709.0
2017-11-13 12:50:00,14.43,14.43,14.4,14.43,93567.0,13.265,13.265,13.2374,13.265,93567.0
2017-11-13 13:00:00,14.43,14.43,14.39,14.4,90420.0,13.265,13.265,13.2282,13.2374,90420.0
2017-11-13 13:10:00,14.41,14.45,14.4,14.45,133892.0,13.2466,13.2833,13.2374,13.2833,133892.0
2017-11-13 13:20:00,14.44,14.48,14.43,14.48,231688.0,13.2741,13.3109,13.265,13.3109,231688.0
2017-11-13 13:30:00,14.48,14.51,14.47,14.51,127666.0,13.3109,13.3385,13.3017,13.3385,127666.0
2017-11-13 13:40:00,14.51,14.51,14.48,14.49,100724.0,13.3385,13.3385,13.3109,13.3201,100724.0
2017-11-13 13:50:00,14.49,14.5,14.48,14.49,60542.0,13.3201,13.3293,13.3109,13.3201,60542.0
2017-11-13 14:00:00,14.49,14.51,14.47,14.47,144842.0,13.3201,13.3385,13.3017,13.3017,144842.0
2017-11-13 14:10:00,14.48,14.5,14.47,14.5,100146.0,13.3109,13.3293,13.3017,13.3293,100146.0
2017-11-13 14:20:00,14.5,14.5,14.48,14.49,65365.0,13.3293,13.3293,13.3109,13.3201,65365.0
2017-11-13 14:30:00,14.49,14.51,14.48,14.5,112140.0,13.3201,13.3385,13.3109,13.3293,112140.0
2017-11-13 14:40:00,14.5,14.52,14.49,14.51,104275.0,13.3293,13.3477,13.3201,13.3385,104275.0
2017-11-13 14:50:00,14.51,14.51,14.49,14.49,270534.0,13.3385,13.3385,13.3201,13.3201,270534.0
2017-11-13 15:00:00,14.5,14.5,14.46,14.46,224753.0,13.3293,13.3293,13.2925,13.2925,224753.0
2017-11-13 15:10:00,14.46,14.48,14.45,14.45,226885.0,13.2925,13.3109,13.2833,13.2833,226885.0
2017-11-13 15:20:00,14.45,14.46,14.43,14.43,201784.0,13.2833,13.2925,13.265,13.265,201784.0
2017-11-13 15:30:00,14.43,14.44,14.41,14.44,376824.0,13.265,13.2741,13.2466,13.2741,376824.0
2017-11-13 15:40:00,14.44,14.44,14.41,14.42,359805.0,13.2741,13.2741,13.2466,13.2558,359805.0
2017-11-13 15:50:00,14.42,14.44,14.41,14.43,990135.0,13.2558,13.2741,13.2466,13.265,990135.0
2017-11-14 09:30:00,14.3,14.3,14.1,14.13,945543.0,13.1455,13.1455,12.9616,12.9892,945543.0
2017-11-14 09:40:00,14.14,14.17,14.03,14.11,880996.0,12.9984,13.0259,12.8973,12.9708,880996.0
2017-11-14 09:50:00,14.11,14.14,14.03,14.04,638115.0,12.9708,12.9984,12.8973,12.9064,638115.0
2017-11-14 10:00:00,14.04,14.04,13.85,13.95,1570221.0,12.9064,12.9064,12.7318,12.8237,1570221.0
2017-11-14 10:10:00,13.95,13.96,13.86,13.87,851842.0,12.8237,12.8329,12.741,12.7502,851842.0
2017-11-14 10:20:00,13.86,13.87,13.78,13.81,834748.0,12.741,12.7502,12.6674,12.695,834748.0
2017-11-14 10:30:00,13.81,13.82,13.75,13.76,775533.0,12.695,12.7042,12.6399,12.649,775533.0
2017-11-14 10:40:00,13.76,13.84,13.71,13.84,896600.0,12.649,12.7226,12.6031,12.7226,896600.0
2017-11-14 10:50:00,13.84,13.85,13.73,13.75,519165.0,12.7226,12.7318,12.6215,12.6399,519165.0
2017-11-14 11:00:00,13.75,13.8,13.72,13.73,565382.0,12.6399,12.6858,12.6123,12.6215,565382.0
2017-11-14 11:10:00,13.73,13.74,13.7,13.72,518402.0,12.6215,12.6307,12.5939,12.6123,518402.0
2017-11-14 11:20:00,13.72,13.74,13.64,13.67,843377.0,12.6123,12.6307,12.5387,12.5663,843377.0
2017-11-14 11:30:00,13.67,13.71,13.65,13.7,425015.0,12.5663,12.6031,12.5479,12.5939,425015.0
2017-11-14 11:40:00,13.71,13.73,13.68,13.68,613603.0,12.6031,12.6215,12.5755,12.5755,613603.0
2017-11-14 11:50:00,13.69,13.7,13.64,13.66,390659.0,12.5847,12.5939,12.5387,12.5571,390659.0
2017-11-14 12:00:00,13.66,13.66,13.59,13.59,531243.0,12.5571,12.5571,12.4928,12.4928,531243.0
2017-11-14 12:10:00,13.6,13.65,13.57,13.64,1001505.0,12.502,12.5479,12.4744,12.5387,1001505.0
2017-11-14 12:20:00,13.64,13.71,13.63,13.66,425713.0,12.5387,12.6031,12.5295,12.5571,425713.0
2017-11-14 12:30:00,13.66,13.67,13.64,13.64,338852.0,12.5571,12.5663,12.5387,12.5387,338852.0
2017-11-14 12:40:00,13.64,13.66,13.62,13.63,370282.0,12.5387,12.5571,12.5204,12.5295,370282.0
2017-11-14 12:50:00,13.63,13.63,13.58,13.62,374076.0,12.5295,12.5295,12.4836,12.5204,374076.0
2017-11-14 13:00:00,13.61,13.67,13.61,13.61,568347.0,12.5112,12.5663,12.5112,12.5112,568347.0
2017-11-14 13:10:00,13.62,13.67,13.61,13.65,439235.0,12.5204,12.5663,12.5112,12.5479,439235.0
2017-11-14 13:20:00,13.65,13.67,13.62,13.63,335932.0,12.5479,12.5663,12.5204,12.5295,335932.0
2017-11-14 13:30:00,13.63,13.64,13.57,13.6,332659.0,12.5295,12.5387,12.4744,12.502,332659.0
2017-11-14 13:40:00,13.6,13.64,13.59,13.63,236272.0,12.502,12.5387,12.4928,12.5295,236272.0
2017-11-14 13:50:00,13.63,13.64,13.61,13.62,220004.0,12.5295,12.5387,12.5112,12.5204,220004.0
2017-11-14 14:00:00,13.62,13.62,13.59,13.62,267254.0,12.5204,12.5204,12.4928,12.5204,267254.0
2017-11-14 14:10:00,13.62,13.67,13.61,13.62,546191.0,12.5204,12.5663,12.5112,12.5204,546191.0
2017-11-14 14:20:00,13.62,13.64,13.59,13.64,395349.0,12.5204,12.5387,12.4928,12.5387,395349.0
2017-11-14 14:30:00,13.64,13.7,13.63,13.69,314747.0,12.5387,12.5939,12.5295,12.5847,314747.0
2017-11-14 14:40:00,13.69,13.71,13.68,13.7,293417.0,12.5847,12.6031,12.5755,12.5939,293417.0
2017-11-14 14:50:00,13.69,13.72,13.68,13.71,220521.0,12.5847,12.6123,12.5755,12.6031,220521.0
2017-11-14 15:00:00,13.72,13.86,13.71,13.84,1162355.0,12.6123,12.741,12.6031,12.7226,1162355.0
2017-11-14 15:10:00,13.83,13.84,13.81,13.84,563532.0,12.7134,12.7226,12.695,12.7226,563532.0
2017-11-14 15:20:00,13.84,13.84,13.76,13.79,580735.0,12.7226,12.7226,12.649,12.6766,580735.0
2017-11-14 15:30:00,13.79,13.86,13.79,13.84,1078980.0,12.6766,12.741,12.6766,12.7226,1078980.0
2017-11-14 15:40:00,13.84,13.85,13.81,13.82,658926.0,12.7226,12.7318,12.695,12.7042,658926.0
2017-11-14 15:50:00,13.82,13.83,13.77,13.8,2503858.0,12.7042,12.7134,12.6582,12.6858,2503858.0
2017-11-15 09:30:00,13.61,13.61,13.22,13.26,1472333.0,12.5112,12.5112,12.1526,12.1894,1472333.0
2017-11-15 09:40:00,13.27,13.37,13.26,13.35,551959.0,12.1986,12.2905,12.1894,12.2722,551959.0
2017-11-15 09:50:00,13.35,13.36,13.29,13.32,568494.0,12.2722,12.2813,12.217,12.2446,568494.0
2017-11-15 10:00:00,13.32,13.52,13.3,13.49,770268.0,12.2446,12.4284,12.2262,12.4008,770268.0
2017-11-15 10:10:00,13.49,13.54,13.47,13.49,653768.0,12.4008,12.4468,12.3825,12.4008,653768.0
2017-11-15 10:20:00,13.49,13.5,13.38,13.38,361626.0,12.4008,12.41,12.2997,12.2997,361626.0
2017-11-15 10:30:00,13.38,13.43,13.38,13.42,397923.0,12.2997,12.3457,12.2997,12.3365,397923.0
2017-11-15 10:40:00,13.42,13.53,13.41,13.51,420671.0,12.3365,12.4376,12.3273,12.4192,420671.0
2017-11-15 10:50:00,13.51,13.63,13.49,13.62,722711.0,12.4192,12.5295,12.4008,12.5204,722711.0
2017-11-15 11:00:00,13.63,13.72,13.62,13.69,706912.0,12.5295,12.6123,12.5204,12.5847,706912.0
2017-11-15 11:10:00,13.69,13.76,13.66,13.71,684289.0,12.5847,12.649,12.5571,12.6031,684289.0
2017-11-15 11:20:00,13.71,13.79,13.7,13.77,643799.0,12.6031,12.6766,12.5939,12.6582,643799.0
2017-11-15 11:30:00,13.77,13.78,13.63,13.63,431379.0,12.6582,12.6674,12.5295,12.5295,431379.0
2017-11-15 11:40:00,13.63,13.67,13.63,13.64,142156.0,12.5295,12.5663,12.5295,12.5387,142156.0
2017-11-15 11:50:00,13.65,13.67,13.63,13.63,125993.0,12.5479,12.5663,12.5295,12.5295,125993.0
2017-11-15 12:00:00,13.63,13.64,13.59,13.62,280646.0,12.5295,12.5387,12.4928,12.5204,280646.0
2017-11-15 12:10:00,13.62,13.62,13.6,13.62,100801.0,12.5204,12.5204,12.502,12.5204,100801.0
2017-11-15 12:20:00,13.62,13.62,13.59,13.62,131231.0,12.5204,12.5204,12.4928,12.5204,131231.0
2017-11-15 12:30:00,13.62,13.66,13.61,13.66,138945.0,12.5204,12.5571,12.5112,12.5571,138945.0
2017-11-15 12:40:00,13.66,13.66,13.62,13.63,112341.0,12.5571,12.5571,12.5204,12.5295,112341.0
2017-11-15 12:50:00,13.63,13.65,13.63,13.63,109127.0,12.5295,12.5479,12.5295,12.5295,109127.0
2017-11-15 13:00:00,13.63,13.66,13.62,13.65,227220.0,12.5295,12.5571,12.5204,12.5479,227220.0
2017-11-15 13:10:00,13.64,13.65,13.6,13.63,159876.0,12.5387,12.5479,12.502,12.5295,159876.0
2017-11-15 13:20:00,13.63,13.63,13.59,13.61,109975.0,12.5295,12.5295,12.4928,12.5112,109975.0
2017-11-15 13:30:00,13.61,13.63,13.59,13.6,109722.0,12.5112,12.5295,12.4928,12.502,109722.0
2017-11-15 13:40:00,13.6,13.62,13.59,13.62,88692.0,12.502,12.5204,12.4928,12.5204,88692.0
2017-11-15 13:50:00,13.62,13.63,13.58,13.6,188477.0,12.5204,12.5295,12.4836,12.502,188477.0
2017-11-15 14:00:00,13.6,13.6,13.58,13.6,129519.0,12.502,12.502,12.4836,12.502,129519.0
2017-11-15 14:10:00,13.6,13.6,13.58,13.6,148121.0,12.502,12.502,12.4836,12.502,148121.0
2017-11-15 14:20:00,13.6,13.62,13.58,13.62,160999.0,12.502,12.5204,12.4836,12.5204,160999.0
2017-11-15 14:30:00,13.62,13.64,13.61,13.62,164637.0,12.5204,12.5387,12.5112,12.5204,164637.0
2017-11-15 14:40:00,13.62,13.65,13.62,13.64,168319.0,12.5204,12.5479,12.5204,12.5387,168319.0
2017-11-15 14:50:00,13.63,13.64,13.61,13.63,207228.0,12.5295,12.5387,12.5112,12.5295,207228.0
2017-11-15 15:00:00,13.63,13.66,13.62,13.65,282349.0,12.5295,12.5571,12.5204,12.5479,282349.0
2017-11-15 15:10:00,13.65,13.66,13.64,13.65,162219.0,12.5479,12.5571,12.5387,12.5479,162219.0
2017-11-15 15:20:00,13.66,13.69,13.64,13.66,320403.0,12.5571,12.5847,12.5387,12.5571,320403.0
2017-11-15 15:30:00,13.66,13.68,13.65,13.68,304331.0,12.5571,12.5755,12.5479,12.5755,304331.0
2017-11-15 15:40:00,13.68,13.68,13.65,13.68,695175.0,12.5755,12.5755,12.5479,12.5755,695175.0
2017-11-15 15:50:00,13.68,13.68,13.63,13.63,1897102.0,12.5755,12.5755,12.5295,12.5295,1897102.0
2017-11-16 09:30:00,13.71,13.77,13.67,13.72,616867.0,12.6031,12.6582,12.5663,12.6123,616867.0
2017-11-16 09:40:00,13.72,13.73,13.63,13.64,232222.0,12.6123,12.6215,12.5295,12.5387,232222.0
2017-11-16 09:50:00,13.63,13.65,13.58,13.6,329656.0,12.5295,12.5479,12.4836,12.502,329656.0
2017-11-16 10:00:00,13.6,13.68,13.59,13.63,268979.0,12.502,12.5755,12.4928,12.5295,268979.0
2017-11-16 10:10:00,13.63,13.65,13.61,13.63,265053.0,12.5295,12.5479,12.5112,12.5295,265053.0
2017-11-16 10:20:00,13.64,13.69,13.62,13.69,497291.0,12.5387,12.5847,12.5204,12.5847,497291.0
2017-11-16 10:30:00,13.68,13.71,13.64,13.68,296962.0,12.5755,12.6031,12.5387,12.5755,296962.0
2017-11-16 10:40:00,13.68,13.73,13.67,13.7,514055.0,12.5755,12.6215,12.5663,12.5939,514055.0
2017-11-16 10:50:00,13.7,13.76,13.64,13.66,590660.0,12.5939,12.649,12.5387,12.5571,590660.0
2017-11-16 11:00:00,13.66,13.72,13.66,13.7,494424.0,12.5571,12.6123,12.5571,12.5939,494424.0
2017-11-16 11:10:00,13.7,13.71,13.59,13.62,576220.0,12.5939,12.6031,12.4928,12.5204,576220.0
2017-11-16 11:20:00,13.62,13.62,13.54,13.57,309369.0,12.5204,12.5204,12.4468,12.4744,309369.0
2017-11-16 11:30:00,13.57,13.58,13.52,13.54,671502.0,12.4744,12.4836,12.4284,12.4468,671502.0
2017-11-16 11:40:00,13.54,13.58,13.53,13.58,198819.0,12.4468,12.4836,12.4376,12.4836,198819.0
2017-11-16 11:50:00,13.58,13.59,13.56,13.57,136367.0,12.4836,12.4928,12.4652,12.4744,136367.0
2017-11-16 12:00:00,13.57,13.57,13.51,13.52,172140.0,12.4744,12.4744,12.4192,12.4284,172140.0
2017-11-16 12:10:00,13.52,13.52,13.49,13.5,234013.0,12.4284,12.4284,12.4008,12.41,234013.0
2017-11-16 12:20:00,13.51,13.57,13.5,13.56,185773.0,12.4192,12.4744,12.41,12.4652,185773.0
2017-11-16 12:30:00,13.56,13.58,13.54,13.54,127619.0,12.4652,12.4836,12.4468,12.4468,127619.0
2017-11-16 12:40:00,13.54,13.56,13.53,13.56,124770.0,12.4468,12.4652,12.4376,12.4652,124770.0
2017-11-16 12:50:00,13.56,13.59,13.55,13.59,172051.0,12.4652,12.4928,12.456,12.4928,172051.0
2017-11-16 13:00:00,13.59,13.64,13.58,13.64,181082.0,12.4928,12.5387,12.4836,12.5387,181082.0
2017-11-16 13:10:00,13.64,13.64,13.59,13.59,195985.0,12.5387,12.5387,12.4928,12.4928,195985.0
2017-11-16 13:20:00,13.6,13.6,13.59,13.6,93789.0,12.502,12.502,12.4928,12.502,93789.0
2017-11-16 13:30:00,13.6,13.6,13.57,13.57,136428.0,12.502,12.502,12.4744,12.4744,136428.0
2017-11-16 13:40:00,13.57,13.59,13.57,13.58,122743.0,12.4744,12.4928,12.4744,12.4836,122743.0
2017-11-16 13:50:00,13.58,13.59,13.54,13.54,236585.0,12.4836,12.4928,12.4468,12.4468,236585.0
2017-11-16 14:00:00,13.55,13.58,13.54,13.57,179238.0,12.456,12.4836,12.4468,12.4744,179238.0
2017-11-16 14:10:00,13.58,13.61,13.57,13.58,153298.0,12.4836,12.5112,12.4744,12.4836,153298.0
2017-11-16 14:20:00,13.58,13.59,13.57,13.58,198545.0,12.4836,12.4928,12.4744,12.4836,198545.0
2017-11-16 14:30:00,13.59,13.6,13.57,13.6,172191.0,12.4928,12.502,12.4744,12.502,172191.0
2017-11-16 14:40:00,13.6,13.6,13.56,13.57,130834.0,12.502,12.502,12.4652,12.4744,130834.0
2017-11-16 14:50:00,13.57,13.57,13.56,13.57,78310.0,12.4744,12.4744,12.4652,12.4744,78310.0
2017-11-16 15:00:00,13.56,13.62,13.56,13.62,189760.0,12.4652,12.5204,12.4652,12.5204,189760.0
2017-11-16 15:10:00,13.62,13.62,13.57,13.58,234088.0,12.5204,12.5204,12.4744,12.4836,234088.0
2017-11-16 15:20:00,13.58,13.63,13.57,13.63,210281.0,12.4836,12.5295,12.4744,12.5295,210281.0
2017-11-16 15:30:00,13.63,13.63,13.59,13.59,395092.0,12.5295,12.5295,12.4928,12.4928,395092.0
2017-11-16 15:40:00,13.6,13.63,13.59,13.63,510623.0,12.502,12.5295,12.4928,12.5295,510623.0
2017-11-16 15:50:00,13.63,13.63,13.58,13.62,1437126.0,12.5295,12.5295,12.4836,12.5204,1437126.0
2017-11-17 09:30:00,13.51,13.72,13.5,13.71,1749736.0,12.4192,12.6123,12.41,12.6031,1749736.0
2017-11-17 09:40:00,13.71,13.83,13.69,13.82,779912.0,12.6031,12.7134,12.5847,12.7042,779912.0
2017-11-17 09:50:00,13.82,13.84,13.74,13.81,570387.0,12.7042,12.7226,12.6307,12.695,570387.0
2017-11-17 10:00:00,13.8,13.83,13.77,13.82,235912.0,12.6858,12.7134,12.6582,12.7042,235912.0
2017-11-17 10:10:00,13.83,13.86,13.81,13.83,278348.0,12.7134,12.741,12.695,12.7134,278348.0
2017-11-17 10:20:00,13.84,13.86,13.83,13.83,251778.0,12.7226,12.741,12.7134,12.7134,251778.0
2017-11-17 10:30:00,13.84,13.84,13.79,13.8,290631.0,12.7226,12.7226,12.6766,12.6858,290631.0
2017-11-17 10:40:00,13.8,13.85,13.8,13.83,193271.0,12.6858,12.7318,12.6858,12.7134,193271.0
2017-11-17 10:50:00,13.84,13.85,13.81,13.81,201087.0,12.7226,12.7318,12.695,12.695,201087.0
2017-11-17 11:00:00,13.81,13.83,13.78,13.79,277994.0,12.695,12.7134,12.6674,12.6766,277994.0
2017-11-17 11:10:00,13.79,13.87,13.78,13.87,260652.0,12.6766,12.7502,12.6674,12.7502,260652.0
2017-11-17 11:20:00,13.86,13.88,13.84,13.86,241413.0,12.741,12.7594,12.7226,12.741,241413.0
2017-11-17 11:30:00,13.85,13.88,13.83,13.88,252538.0,12.7318,12.7594,12.7134,12.7594,252538.0
2017-11-17 11:40:00,13.88,13.93,13.87,13.92,376969.0,12.7594,12.8053,12.7502,12.7961,376969.0
2017-11-17 11:50:00,13.93,13.93,13.87,13.88,182369.0,12.8053,12.8053,12.7502,12.7594,182369.0
2017-11-17 12:00:00,13.88,13.9,13.86,13.88,117825.0,12.7594,12.7777,12.741,12.7594,117825.0
2017-11-17 12:10:00,13.89,13.93,13.88,13.91,186844.0,12.7686,12.8053,12.7594,12.7869,186844.0
2017-11-17 12:20:00,13.92,13.92,13.89,13.9,110483.0,12.7961,12.7961,12.7686,12.7777,110483.0
2017-11-17 12:30:00,13.9,13.91,13.89,13.9,93050.0,12.7777,12.7869,12.7686,12.7777,93050.0
2017-11-17 12:40:00,13.9,13.91,13.89,13.9,95690.0,12.7777,12.7869,12.7686,12.7777,95690.0
2017-11-17 12:50:00,13.9,13.92,13.89,13.9,222706.0,12.7777,12.7961,12.7686,12.7777,222706.0
2017-11-17 13:00:00,13.91,13.92,13.85,13.86,199772.0,12.7869,12.7961,12.7318,12.741,199772.0
2017-11-17 13:10:00,13.86,13.89,13.85,13.86,233391.0,12.741,12.7686,12.7318,12.741,233391.0
2017-11-17 13:20:00,13.86,13.87,13.82,13.83,155640.0,12.741,12.7502,12.7042,12.7134,155640.0
2017-11-17 13:30:00,13.83,13.83,13.81,13.83,210856.0,12.7134,12.7134,12.695,12.7134,210856.0
2017-11-17 13:40:00,13.82,13.84,13.81,13.82,117683.0,12.7042,12.7226,12.695,12.7042,117683.0
2017-11-17 13:50:00,13.82,13.84,13.81,13.83,113033.0,12.7042,12.7226,12.695,12.7134,113033.0
2017-11-17 14:00:00,13.83,13.84,13.8,13.8,178006.0,12.7134,12.7226,12.6858,12.6858,178006.0
2017-11-17 14:10:00,13.81,13.81,13.77,13.77,215148.0,12.695,12.695,12.6582,12.6582,215148.0
2017-11-17 14:20:00,13.77,13.8,13.76,13.78,254528.0,12.6582,12.6858,12.649,12.6674,254528.0
2017-11-17 14:30:00,13.79,13.8,13.78,13.79,81028.0,12.6766,12.6858,12.6674,12.6766,81028.0
2017-11-17 14:40:00,13.79,13.8,13.76,13.77,216778.0,12.6766,12.6858,12.649,12.6582,216778.0
2017-11-17 14:50:00,13.76,13.78,13.75,13.78,229086.0,12.649,12.6674,12.6399,12.6674,229086.0
2017-11-17 15:00:00,13.78,13.82,13.76,13.81,161043.0,12.6674,12.7042,12.649,12.695,161043.0
2017-11-17 15:10:00,13.81,13.81,13.79,13.8,159198.0,12.695,12.695,12.6766,12.6858,159198.0
2017-11-17 15:20:00,13.81,13.81,13.79,13.79,156101.0,12.695,12.695,12.6766,12.6766,156101.0
2017-11-17 15:30:00,13.79,13.87,13.79,13.87,362228.0,12.6766,12.7502,12.6766,12.7502,362228.0
2017-11-17 15:40:00,13.87,13.87,13.78,13.83,866975.0,12.7502,12.7502,12.6674,12.7134,866975.0
2017-11-17 15:50:00,13.83,13.87,13.81,13.86,1417360.0,12.7134,12.7502,12.695,12.741,1417360.0
2017-11-20 09:30:00,13.74,13.82,13.73,13.8,323463.0,12.6307,12.7042,12.6215,12.6858,323463.0
2017-11-20 09:40:00,13.79,13.84,13.76,13.78,231831.0,12.6766,12.7226,12.649,12.6674,231831.0
2017-11-20 09:50:00,13.78,13.85,13.74,13.84,655038.0,12.6674,12.7318,12.6307,12.7226,655038.0
2017-11-20 10:00:00,13.83,13.91,13.82,13.86,665301.0,12.7134,12.7869,12.7042,12.741,665301.0
2017-11-20 10:10:00,13.86,13.88,13.83,13.88,383555.0,12.741,12.7594,12.7134,12.7594,383555.0
2017-11-20 10:20:00,13.88,13.95,13.87,13.92,615778.0,12.7594,12.8237,12.7502,12.7961,615778.0
2017-11-20 10:30:00,13.92,13.95,13.89,13.93,760244.0,12.7961,12.8237,12.7686,12.8053,760244.0
2017-11-20 10:40:00,13.93,13.97,13.91,13.96,262801.0,12.8053,12.8421,12.7869,12.8329,262801.0
2017-11-20 10:50:00,13.97,14.03,13.96,14.0,750608.0,12.8421,12.8973,12.8329,12.8697,750608.0
2017-11-20 11:00:00,14.0,14.02,13.97,13.98,248552.0,12.8697,12.8881,12.8421,12.8513,248552.0
2017-11-20 11:10:00,13.98,14.0,13.92,13.95,241514.0,12.8513,12.8697,12.7961,12.8237,241514.0
2017-11-20 11:20:00,13.95,13.95,13.88,13.88,314384.0,12.8237,12.8237,12.7594,12.7594,314384.0
2017-11-20 11:30:00,13.88,13.89,13.82,13.83,367797.0,12.7594,12.7686,12.7042,12.7134,367797.0
2017-11-20 11:40:00,13.83,13.89,13.83,13.89,272633.0,12.7134,12.7686,12.7134,12.7686,272633.0
2017-11-20 11:50:00,13.88,13.93,13.88,13.92,291258.0,12.7594,12.8053,12.7594,12.7961,291258.0
2017-11-20 12:00:00,13.91,13.92,13.88,13.92,198523.0,12.7869,12.7961,12.7594,12.7961,198523.0
2017-11-20 12:10:00,13.92,13.93,13.89,13.9,119788.0,12.7961,12.8053,12.7686,12.7777,119788.0
2017-11-20 12:20:00,13.91,13.93,13.9,13.91,133620.0,12.7869,12.8053,12.7777,12.7869,133620.0
2017-11-20 12:30:00,13.91,13.92,13.88,13.91,137700.0,12.7869,12.7961,12.7594,12.7869,137700.0
2017-11-20 12:40:00,13.91,13.93,13.88,13.89,143707.0,12.7869,12.8053,12.7594,12.7686,143707.0
2017-11-20 12:50:00,13.9,13.9,13.87,13.88,69643.0,12.7777,12.7777,12.7502,12.7594,69643.0
2017-11-20 13:00:00,13.88,13.89,13.86,13.87,115258.0,12.7594,12.7686,12.741,12.7502,115258.0
2017-11-20 13:10:00,13.87,13.9,13.86,13.89,133871.0,12.7502,12.7777,12.741,12.7686,133871.0
2017-11-20 13:20:00,13.9,13.91,13.89,13.9,60055.0,12.7777,12.7869,12.7686,12.7777,60055.0
2017-11-20 13:30:00,13.9,13.92,13.89,13.92,82241.0,12.7777,12.7961,12.7686,12.7961,82241.0
2017-11-20 13:40:00,13.92,13.93,13.9,13.93,122646.0,12.7961,12.8053,12.7777,12.8053,122646.0
2017-11-20 13:50:00,13.92,13.98,13.91,13.98,453741.0,12.7961,12.8513,12.7869,12.8513,453741.0
2017-11-20 14:00:00,13.98,13.99,13.96,13.99,219737.0,12.8513,12.8605,12.8329,12.8605,219737.0
2017-11-20 14:10:00,13.99,14.01,13.98,14.0,370825.0,12.8605,12.8789,12.8513,12.8697,370825.0
2017-11-20 14:20:00,14.01,14.03,14.0,14.01,248823.0,12.8789,12.8973,12.8697,12.8789,248823.0
2017-11-20 14:30:00,14.02,14.02,13.97,13.98,317181.0,12.8881,12.8881,12.8421,12.8513,317181.0
2017-11-20 14:40:00,13.98,13.99,13.93,13.95,270302.0,12.8513,12.8605,12.8053,12.8237,270302.0
2017-11-20 14:50:00,13.95,13.97,13.94,13.96,501311.0,12.8237,12.8421,12.8145,12.8329,501311.0
2017-11-20 15:00:00,13.96,13.98,13.95,13.96,255558.0,12.8329,12.8513,12.8237,12.8329,255558.0
2017-11-20 15:10:00,13.96,13.98,13.95,13.96,181451.0,12.8329,12.8513,12.8237,12.8329,181451.0
2017-11-20 15:20:00,13.96,14.0,13.96,13.99,231491.0,12.8329,12.8697,12.8329,12.8605,231491.0
2017-11-20 15:30:00,13.99,13.99,13.91,13.94,418780.0,12.8605,12.8605,12.7869,12.8145,418780.0
2017-11-20 15:40:00,13.94,13.98,13.9,13.97,608806.0,12.8145,12.8513,12.7777,12.8421,608806.0
2017-11-20 15:50:00,13.96,13.98,13.94,13.95,768494.0,12.8329,12.8513,12.8145,12.8237,768494.0
2017-11-21 09:30:00,14.1,14.24,14.07,14.24,682666.0,12.9616,13.0903,12.934,13.0903,682666.0
2017-11-21 09:40:00,14.23,14.25,14.12,14.14,516639.0,13.0811,13.0995,12.98,12.9984,516639.0
2017-11-21 09:50:00,14.14,14.17,14.11,14.12,266772.0,12.9984,13.0259,12.9708,12.98,266772.0
2017-11-21 10:00:00,14.12,14.17,14.11,14.13,456390.0,12.98,13.0259,12.9708,12.9892,456390.0
2017-11-21 10:10:00,14.13,14.21,14.11,14.2,626397.0,12.9892,13.0627,12.9708,13.0535,626397.0
2017-11-21 10:20:00,14.2,14.23,14.17,14.22,307093.0,13.0535,13.0811,13.0259,13.0719,307093.0
2017-11-21 10:30:00,14.23,14.27,14.21,14.24,605562.0,13.0811,13.1179,13.0627,13.0903,605562.0
2017-11-21 10:40:00,14.24,14.24,14.18,14.19,365120.0,13.0903,13.0903,13.0351,13.0443,365120.0
2017-11-21 10:50:00,14.19,14.25,14.17,14.24,212863.0,13.0443,13.0995,13.0259,13.0903,212863.0
2017-11-21 11:00:00,14.24,14.29,14.23,14.27,287563.0,13.0903,13.1363,13.0811,13.1179,287563.0
2017-11-21 11:10:00,14.27,14.27,14.17,14.19,298568.0,13.1179,13.1179,13.0259,13.0443,298568.0
2017-11-21 11:20:00,14.2,14.21,14.17,14.17,390653.0,13.0535,13.0627,13.0259,13.0259,390653.0
2017-11-21 11:30:00,14.17,14.21,14.14,14.17,461256.0,13.0259,13.0627,12.9984,13.0259,461256.0
2017-11-21 11:40:00,14.18,14.2,14.15,14.2,151280.0,13.0351,13.0535,13.0076,13.0535,151280.0
2017-11-21 11:50:00,14.2,14.24,14.17,14.23,335702.0,13.0535,13.0903,13.0259,13.0811,335702.0
2017-11-21 12:00:00,14.22,14.25,14.19,14.23,277375.0,13.0719,13.0995,13.0443,13.0811,277375.0
2017-11-21 12:10:00,14.23,14.24,14.2,14.22,83743.0,13.0811,13.0903,13.0535,13.0719,83743.0
2017-11-21 12:20:00,14.23,14.24,14.21,14.24,137524.0,13.0811,13.0903,13.0627,13.0903,137524.0
2017-11-21 12:30:00,14.24,14.24,14.19,14.21,138130.0,13.0903,13.0903,13.0443,13.0627,138130.0
2017-11-21 12:40:00,14.21,14.22,14.2,14.21,67573.0,13.0627,13.0719,13.0535,13.0627,67573.0
2017-11-21 12:50:00,14.21,14.21,14.19,14.2,105380.0,13.0627,13.0627,13.0443,13.0535,105380.0
2017-11-21 13:00:00,14.2,14.22,14.19,14.2,252858.0,13.0535,13.0719,13.0443,13.0535,252858.0
2017-11-21 13:10:00,14.2,14.21,14.13,14.14,352799.0,13.0535,13.0627,12.9892,12.9984,352799.0
2017-11-21 13:20:00,14.14,14.15,14.13,14.15,117429.0,12.9984,13.0076,12.9892,13.0076,117429.0
2017-11-21 13:30:00,14.15,14.17,14.14,14.16,125688.0,13.0076,13.0259,12.9984,13.0168,125688.0
2017-11-21 13:40:00,14.17,14.17,14.13,14.14,107106.0,13.0259,13.0259,12.9892,12.9984,107106.0
2017-11-21 13:50:00,14.15,14.16,14.12,14.13,118214.0,13.0076,13.0168,12.98,12.9892,118214.0
2017-11-21 14:00:00,14.13,14.14,14.11,14.14,150508.0,12.9892,12.9984,12.9708,12.9984,150508.0
2017-11-21 14:10:00,14.14,14.18,14.13,14.17,202008.0,12.9984,13.0351,12.9892,13.0259,202008.0
2017-11-21 14:20:00,14.16,14.18,14.16,14.18,131041.0,13.0168,13.0351,13.0168,13.0351,131041.0
2017-11-21 14:30:00,14.17,14.19,14.16,14.19,135124.0,13.0259,13.0443,13.0168,13.0443,135124.0
2017-11-21 14:40:00,14.18,14.19,14.17,14.19,146926.0,13.0351,13.0443,13.0259,13.0443,146926.0
2017-11-21 14:50:00,14.19,14.2,14.18,14.2,73016.0,13.0443,13.0535,13.0351,13.0535,73016.0
2017-11-21 15:00:00,14.2,14.21,14.18,14.2,296617.0,13.0535,13.0627,13.0351,13.0535,296617.0
2017-11-21 15:10:00,14.2,14.2,14.18,14.19,127927.0,13.0535,13.0535,13.0351,13.0443,127927.0
2017-11-21 15:20:00,14.19,14.19,14.18,14.19,98480.0,13.0443,13.0443,13.0351,13.0443,98480.0
2017-11-21 15:30:00,14.19,14.2,14.11,14.13,585602.0,13.0443,13.0535,12.9708,12.9892,585602.0
2017-11-21 15:40:00,14.13,14.16,14.12,14.16,384482.0,12.9892,13.0168,12.98,13.0168,384482.0
2017-11-21 15:50:00,14.16,14.18,14.13,14.15,1127197.0,13.0168,13.0351,12.9892,13.0076,1127197.0
2017-11-22 09:30:00,14.23,14.25,14.17,14.21,552599.0,13.0811,13.0995,13.0259,13.0627,552599.0
2017-11-22 09:40:00,14.2,14.22,14.16,14.19,375573.0,13.0535,13.0719,13.0168,13.0443,375573.0
2017-11-22 09:50:00,14.19,14.22,14.14,14.18,288927.0,13.0443,13.0719,12.9984,13.0351,288927.0
2017-11-22 10:00:00,14.19,14.25,14.17,14.18,301658.0,13.0443,13.0995,13.0259,13.0351,301658.0
2017-11-22 10:10:00,14.18,14.22,14.15,14.21,153637.0,13.0351,13.0719,13.0076,13.0627,153637.0
2017-11-22 10:20:00,14.21,14.25,14.2,14.2,206898.0,13.0627,13.0995,13.0535,13.0535,206898.0
2017-11-22 10:30:00,14.19,14.22,14.17,14.21,171566.0,13.0443,13.0719,13.0259,13.0627,171566.0
2017-11-22 10:40:00,14.21,14.23,14.16,14.17,294059.0,13.0627,13.0811,13.0168,13.0259,294059.0
2017-11-22 10:50:00,14.17,14.17,14.13,14.14,199474.0,13.0259,13.0259,12.9892,12.9984,199474.0
2017-11-22 11:00:00,14.15,14.17,14.11,14.15,312381.0,13.0076,13.0259,12.9708,13.0076,312381.0
2017-11-22 11:10:00,14.15,14.15,14.12,14.14,179048.0,13.0076,13.0076,12.98,12.9984,179048.0
2017-11-22 11:20:00,14.14,14.19,14.13,14.18,143594.0,12.9984,13.0443,12.9892,13.0351,143594.0
2017-11-22 11:30:00,14.18,14.23,14.18,14.23,155611.0,13.0351,13.0811,13.0351,13.0811,155611.0
2017-11-22 11:40:00,14.22,14.23,14.21,14.22,106905.0,13.0719,13.0811,13.0627,13.0719,106905.0
2017-11-22 11:50:00,14.23,14.25,14.22,14.23,136803.0,13.0811,13.0995,13.0719,13.0811,136803.0
2017-11-22 12:00:00,14.24,14.28,14.21,14.27,300772.0,13.0903,13.1271,13.0627,13.1179,300772.0
2017-11-22 12:10:00,14.27,14.3,14.26,14.28,298522.0,13.1179,13.1455,13.1087,13.1271,298522.0
2017-11-22 12:20:00,14.28,14.3,14.26,14.27,292940.0,13.1271,13.1455,13.1087,13.1179,292940.0
2017-11-22 12:30:00,14.27,14.27,14.25,14.26,74907.0,13.1179,13.1179,13.0995,13.1087,74907.0
2017-11-22 12:40:00,14.26,14.29,14.26,14.28,77838.0,13.1087,13.1363,13.1087,13.1271,77838.0
2017-11-22 12:50:00,14.27,14.29,14.26,14.29,80777.0,13.1179,13.1363,13.1087,13.1363,80777.0
2017-11-22 13:00:00,14.29,14.29,14.28,14.28,34617.0,13.1363,13.1363,13.1271,13.1271,34617.0
2017-11-22 13:10:00,14.28,14.29,14.26,14.26,86656.0,13.1271,13.1363,13.1087,13.1087,86656.0
2017-11-22 13:20:00,14.27,14.3,14.26,14.29,141260.0,13.1179,13.1455,13.1087,13.1363,141260.0
2017-11-22 13:30:00,14.29,14.29,14.27,14.27,87074.0,13.1363,13.1363,13.1179,13.1179,87074.0
2017-11-22 13:40:00,14.27,14.28,14.26,14.27,78725.0,13.1179,13.1271,13.1087,13.1179,78725.0
2017-11-22 13:50:00,14.27,14.28,14.27,14.28,38242.0,13.1179,13.1271,13.1179,13.1271,38242.0
2017-11-22 14:00:00,14.27,14.28,14.23,14.27,228624.0,13.1179,13.1271,13.0811,13.1179,228624.0
2017-11-22 14:10:00,14.28,14.29,14.26,14.27,102681.0,13.1271,13.1363,13.1087,13.1179,102681.0
2017-11-22 14:20:00,14.28,14.29,14.27,14.28,191053.0,13.1271,13.1363,13.1179,13.1271,191053.0
2017-11-22 14:30:00,14.28,14.29,14.27,14.29,59937.0,13.1271,13.1363,13.1179,13.1363,59937.0
2017-11-22 14:40:00,14.29,14.29,14.26,14.29,153244.0,13.1363,13.1363,13.1087,13.1363,153244.0
2017-11-22 14:50:00,14.29,14.29,14.27,14.29,84734.0,13.1363,13.1363,13.1179,13.1363,84734.0
2017-11-22 15:00:00,14.29,14.31,14.28,14.29,237349.0,13.1363,13.1546,13.1271,13.1363,237349.0
2017-11-22 15:10:00,14.29,14.3,14.28,14.29,153590.0,13.1363,13.1455,13.1271,13.1363,153590.0
2017-11-22 15:20:00,14.29,14.29,14.25,14.26,157913.0,13.1363,13.1363,13.0995,13.1087,157913.0
2017-11-22 15:30:00,14.26,14.28,14.25,14.27,249540.0,13.1087,13.1271,13.0995,13.1179,249540.0
2017-11-22 15:40:00,14.26,14.27,14.25,14.27,268252.0,13.1087,13.1179,13.0995,13.1179,268252.0
2017-11-22 15:50:00,14.27,14.28,14.24,14.24,790706.0,13.1179,13.1271,13.0903,13.0903,790706.0
2017-11-24 09:30:00,14.28,14.43,14.27,14.4,710808.0,13.1271,13.265,13.1179,13.2374,710808.0
2017-11-24 09:40:00,14.4,14.45,14.4,14.43,236738.0,13.2374,13.2833,13.2374,13.265,236738.0
2017-11-24 09:50:00,14.43,14.47,14.39,14.46,204485.0,13.265,13.3017,13.2282,13.2925,204485.0
2017-11-24 10:00:00,14.46,14.51,14.41,14.51,342634.0,13.2925,13.3385,13.2466,13.3385,342634.0
2017-11-24 10:10:00,14.51,14.52,14.46,14.5,298853.0,13.3385,13.3477,13.2925,13.3293,298853.0
2017-11-24 10:20:00,14.5,14.54,14.49,14.54,240268.0,13.3293,13.3661,13.3201,13.3661,240268.0
2017-11-24 10:30:00,14.54,14.54,14.47,14.49,225626.0,13.3661,13.3661,13.3017,13.3201,225626.0
2017-11-24 10:40:00,14.49,14.5,14.43,14.46,188538.0,13.3201,13.3293,13.265,13.2925,188538.0
2017-11-24 10:50:00,14.46,14.49,14.45,14.48,128234.0,13.2925,13.3201,13.2833,13.3109,128234.0
2017-11-24 11:00:00,14.48,14.5,14.47,14.49,111454.0,13.3109,13.3293,13.3017,13.3201,111454.0
2017-11-24 11:10:00,14.5,14.52,14.47,14.48,290890.0,13.3293,13.3477,13.3017,13.3109,290890.0
2017-11-24 11:20:00,14.47,14.48,14.43,14.45,171553.0,13.3017,13.3109,13.265,13.2833,171553.0
2017-11-24 11:30:00,14.45,14.47,14.42,14.43,169932.0,13.2833,13.3017,13.2558,13.265,169932.0
2017-11-24 11:40:00,14.43,14.43,14.4,14.4,125149.0,13.265,13.265,13.2374,13.2374,125149.0
2017-11-24 11:50:00,14.41,14.46,14.4,14.45,144951.0,13.2466,13.2925,13.2374,13.2833,144951.0
2017-11-24 12:00:00,14.45,14.45,14.43,14.43,103110.0,13.2833,13.2833,13.265,13.265,103110.0
2017-11-24 12:10:00,14.44,14.44,14.4,14.41,183935.0,13.2741,13.2741,13.2374,13.2466,183935.0
2017-11-24 12:20:00,14.4,14.41,14.37,14.38,174964.0,13.2374,13.2466,13.2098,13.219,174964.0
2017-11-24 12:30:00,14.38,14.38,14.35,14.38,172521.0,13.219,13.219,13.1914,13.219,172521.0
2017-11-24 12:40:00,14.38,14.38,14.27,14.27,455485.0,13.219,13.219,13.1179,13.1179,455485.0
2017-11-24 12:50:00,14.28,14.36,14.25,14.35,798993.0,13.1271,13.2006,13.0995,13.1914,798993.0
2017-11-27 09:30:00,14.25,14.3,14.14,14.15,505418.0,13.0995,13.1455,12.9984,13.0076,505418.0
2017-11-27 09:40:00,14.15,14.15,14.06,14.08,371347.0,13.0076,13.0076,12.9248,12.9432,371347.0
2017-11-27 09:50:00,14.09,14.09,14.03,14.04,392184.0,12.9524,12.9524,12.8973,12.9064,392184.0
2017-11-27 10:00:00,14.03,14.08,13.99,14.04,371459.0,12.8973,12.9432,12.8605,12.9064,371459.0
2017-11-27 10:10:00,14.03,14.07,14.01,14.02,261469.0,12.8973,12.934,12.8789,12.8881,261469.0
2017-11-27 10:20:00,14.02,14.04,14.0,14.04,331336.0,12.8881,12.9064,12.8697,12.9064,331336.0
2017-11-27 10:30:00,14.04,14.04,14.0,14.01,326275.0,12.9064,12.9064,12.8697,12.8789,326275.0
2017-11-27 10:40:00,14.01,14.05,13.99,13.99,390476.0,12.8789,12.9156,12.8605,12.8605,390476.0
2017-11-27 10:50:00,14.0,14.02,13.96,13.98,237562.0,12.8697,12.8881,12.8329,12.8513,237562.0
2017-11-27 11:00:00,13.98,14.02,13.97,14.02,185671.0,12.8513,12.8881,12.8421,12.8881,185671.0
2017-11-27 11:10:00,14.02,14.03,13.98,14.01,234590.0,12.8881,12.8973,12.8513,12.8789,234590.0
2017-11-27 11:20:00,13.99,14.0,13.97,13.99,238534.0,12.8605,12.8697,12.8421,12.8605,238534.0
2017-11-27 11:30:00,13.99,14.02,13.97,13.99,276747.0,12.8605,12.8881,12.8421,12.8605,276747.0
2017-11-27 11:40:00,13.99,14.03,13.98,14.03,207224.0,12.8605,12.8973,12.8513,12.8973,207224.0
2017-11-27 11:50:00,14.03,14.05,14.02,14.03,107026.0,12.8973,12.9156,12.8881,12.8973,107026.0
2017-11-27 12:00:00,14.03,14.07,14.0,14.07,246925.0,12.8973,12.934,12.8697,12.934,246925.0
2017-11-27 12:10:00,14.07,14.07,14.06,14.07,87954.0,12.934,12.934,12.9248,12.934,87954.0
2017-11-27 12:20:00,14.07,14.07,14.05,14.07,106961.0,12.934,12.934,12.9156,12.934,106961.0
2017-11-27 12:30:00,14.06,14.07,14.04,14.06,82460.0,12.9248,12.934,12.9064,12.9248,82460.0
2017-11-27 12:40:00,14.06,14.06,14.04,14.05,61739.0,12.9248,12.9248,12.9064,12.9156,61739.0
2017-11-27 12:50:00,14.05,14.09,14.04,14.07,215806.0,12.9156,12.9524,12.9064,12.934,215806.0
2017-11-27 13:00:00,14.07,14.09,14.07,14.09,119037.0,12.934,12.9524,12.934,12.9524,119037.0
2017-11-27 13:10:00,14.08,14.11,14.08,14.11,120758.0,12.9432,12.9708,12.9432,12.9708,120758.0
2017-11-27 13:20:00,14.11,14.11,14.07,14.08,156407.0,12.9708,12.9708,12.934,12.9432,156407.0
2017-11-27 13:30:00,14.08,14.08,14.07,14.08,91145.0,12.9432,12.9432,12.934,12.9432,91145.0
2017-11-27 13:40:00,14.08,14.08,14.06,14.07,85903.0,12.9432,12.9432,12.9248,12.934,85903.0
2017-11-27 13:50:00,14.07,14.1,14.06,14.1,137588.0,12.934,12.9616,12.9248,12.9616,137588.0
2017-11-27 14:00:00,14.1,14.15,14.09,14.15,114271.0,12.9616,13.0076,12.9524,13.0076,114271.0
2017-11-27 14:10:00,14.15,14.15,14.12,14.14,166856.0,13.0076,13.0076,12.98,12.9984,166856.0
2017-11-27 14:20:00,14.14,14.14,14.13,14.14,78077.0,12.9984,12.9984,12.9892,12.9984,78077.0
2017-11-27 14:30:00,14.14,14.14,14.12,14.13,107761.0,12.9984,12.9984,12.98,12.9892,107761.0
2017-11-27 14:40:00,14.13,14.13,14.12,14.13,75539.0,12.9892,12.9892,12.98,12.9892,75539.0
2017-11-27 14:50:00,14.13,14.14,14.12,14.14,126951.0,12.9892,12.9984,12.98,12.9984,126951.0
2017-11-27 15:00:00,14.14,14.14,14.11,14.13,171835.0,12.9984,12.9984,12.9708,12.9892,171835.0
2017-11-27 15:10:00,14.13,14.14,14.12,14.14,128279.0,12.9892,12.9984,12.98,12.9984,128279.0
2017-11-27 15:20:00,14.14,14.15,14.13,14.15,178619.0,12.9984,13.0076,12.9892,13.0076,178619.0
2017-11-27 15:30:00,14.15,14.15,14.14,14.15,268636.0,13.0076,13.0076,12.9984,13.0076,268636.0
2017-11-27 15:40:00,14.15,14.15,14.09,14.11,446681.0,13.0076,13.0076,12.9524,12.9708,446681.0
2017-11-27 15:50:00,14.11,14.12,14.09,14.1,1074422.0,12.9708,12.98,12.9524,12.9616,1074422.0
2017-11-28 09:30:00,13.96,14.06,13.88,14.04,657033.0,12.8329,12.9248,12.7594,12.9064,657033.0
2017-11-28 09:40:00,14.05,14.07,13.99,14.06,288967.0,12.9156,12.934,12.8605,12.9248,288967.0
2017-11-28 09:50:00,14.06,14.07,13.96,13.99,294487.0,12.9248,12.934,12.8329,12.8605,294487.0
2017-11-28 10:00:00,13.99,14.03,13.97,14.03,161365.0,12.8605,12.8973,12.8421,12.8973,161365.0
2017-11-28 10:10:00,14.03,14.05,14.01,14.03,218946.0,12.8973,12.9156,12.8789,12.8973,218946.0
2017-11-28 10:20:00,14.03,14.07,14.03,14.07,224982.0,12.8973,12.934,12.8973,12.934,224982.0
2017-11-28 10:30:00,14.07,14.08,14.03,14.07,164216.0,12.934,12.9432,12.8973,12.934,164216.0
2017-11-28 10:40:00,14.08,14.1,14.07,14.09,156457.0,12.9432,12.9616,12.934,12.9524,156457.0
2017-11-28 10:50:00,14.1,14.1,14.06,14.09,127607.0,12.9616,12.9616,12.9248,12.9524,127607.0
2017-11-28 11:00:00,14.09,14.11,14.07,14.11,208420.0,12.9524,12.9708,12.934,12.9708,208420.0
2017-11-28 11:10:00,14.11,14.11,14.06,14.08,223457.0,12.9708,12.9708,12.9248,12.9432,223457.0
2017-11-28 11:20:00,14.08,14.08,14.03,14.04,229000.0,12.9432,12.9432,12.8973,12.9064,229000.0
2017-11-28 11:30:00,14.04,14.04,14.01,14.02,218264.0,12.9064,12.9064,12.8789,12.8881,218264.0
2017-11-28 11:40:00,14.03,14.05,14.02,14.04,164537.0,12.8973,12.9156,12.8881,12.9064,164537.0
2017-11-28 11:50:00,14.03,14.04,13.99,14.03,188879.0,12.8973,12.9064,12.8605,12.8973,188879.0
2017-11-28 12:00:00,14.03,14.05,14.02,14.03,95207.0,12.8973,12.9156,12.8881,12.8973,95207.0
2017-11-28 12:10:00,14.04,14.06,14.03,14.06,178208.0,12.9064,12.9248,12.8973,12.9248,178208.0
2017-11-28 12:20:00,14.04,14.07,14.01,14.02,205327.0,12.9064,12.934,12.8789,12.8881,205327.0
2017-11-28 12:30:00,14.02,14.05,14.02,14.05,64663.0,12.8881,12.9156,12.8881,12.9156,64663.0
2017-11-28 12:40:00,14.05,14.05,14.02,14.02,81112.0,12.9156,12.9156,12.8881,12.8881,81112.0
2017-11-28 12:50:00,14.03,14.03,14.02,14.03,54378.0,12.8973,12.8973,12.8881,12.8973,54378.0
2017-11-28 13:00:00,14.03,14.06,14.02,14.04,156079.0,12.8973,12.9248,12.8881,12.9064,156079.0
2017-11-28 13:10:00,14.05,14.07,14.03,14.04,96491.0,12.9156,12.934,12.8973,12.9064,96491.0
2017-11-28 13:20:00,14.04,14.05,14.01,14.04,149399.0,12.9064,12.9156,12.8789,12.9064,149399.0
2017-11-28 13:30:00,14.03,14.04,14.01,14.01,195771.0,12.8973,12.9064,12.8789,12.8789,195771.0
2017-11-28 13:40:00,14.02,14.02,13.96,13.96,233113.0,12.8881,12.8881,12.8329,12.8329,233113.0
2017-11-28 13:50:00,13.96,13.97,13.93,13.96,196727.0,12.8329,12.8421,12.8053,12.8329,196727.0
2017-11-28 14:00:00,13.96,14.08,13.94,14.06,591207.0,12.8329,12.9432,12.8145,12.9248,591207.0
2017-11-28 14:10:00,14.06,14.07,14.03,14.05,112473.0,12.9248,12.934,12.8973,12.9156,112473.0
2017-11-28 14:20:00,14.06,14.15,14.05,14.14,627496.0,12.9248,13.0076,12.9156,12.9984,627496.0
2017-11-28 14:30:00,14.14,14.18,14.12,14.15,316559.0,12.9984,13.0351,12.98,13.0076,316559.0
2017-11-28 14:40:00,14.14,14.15,14.09,14.13,244568.0,12.9984,13.0076,12.9524,12.9892,244568.0
2017-11-28 14:50:00,14.13,14.18,14.11,14.17,491460.0,12.9892,13.0351,12.9708,13.0259,491460.0
2017-11-28 15:00:00,14.16,14.23,14.15,14.23,356660.0,13.0168,13.0811,13.0076,13.0811,356660.0
2017-11-28 15:10:00,14.23,14.24,14.2,14.22,265833.0,13.0811,13.0903,13.0535,13.0719,265833.0
2017-11-28 15:20:00,14.21,14.25,14.2,14.21,298695.0,13.0627,13.0995,13.0535,13.0627,298695.0
2017-11-28 15:30:00,14.21,14.21,14.19,14.21,242892.0,13.0627,13.0627,13.0443,13.0627,242892.0
2017-11-28 15:40:00,14.21,14.22,14.18,14.19,851390.0,13.0627,13.0719,13.0351,13.0443,851390.0
2017-11-28 15:50:00,14.19,14.22,14.18,14.21,1003839.0,13.0443,13.0719,13.0351,13.0627,1003839.0
2017-11-29 09:30:00,14.07,14.09,13.96,14.04,546594.0,12.934,12.9524,12.8329,12.9064,546594.0
2017-11-29 09:40:00,14.04,14.08,14.02,14.06,300045.0,12.9064,12.9432,12.8881,12.9248,300045.0
2017-11-29 09:50:00,14.06,14.19,14.03,14.14,491818.0,12.9248,13.0443,12.8973,12.9984,491818.0
2017-11-29 10:00:00,14.15,14.16,14.08,14.1,242665.0,13.0076,13.0168,12.9432,12.9616,242665.0
2017-11-29 10:10:00,14.11,14.14,14.08,14.09,223533.0,12.9708,12.9984,12.9432,12.9524,223533.0
2017-11-29 10:20:00,14.09,14.1,14.01,14.05,260556.0,12.9524,12.9616,12.8789,12.9156,260556.0
2017-11-29 10:30:00,14.06,14.06,14.0,14.04,215738.0,12.9248,12.9248,12.8697,12.9064,215738.0
2017-11-29 10:40:00,14.04,14.08,14.02,14.05,190600.0,12.9064,12.9432,12.8881,12.9156,190600.0
2017-11-29 10:50:00,14.04,14.07,14.02,14.06,157188.0,12.9064,12.934,12.8881,12.9248,157188.0
2017-11-29 11:00:00,14.05,14.07,14.03,14.04,172084.0,12.9156,12.934,12.8973,12.9064,172084.0
2017-11-29 11:10:00,14.04,14.06,14.0,14.05,216521.0,12.9064,12.9248,12.8697,12.9156,216521.0
2017-11-29 11:20:00,14.05,14.06,13.98,14.0,354211.0,12.9156,12.9248,12.8513,12.8697,354211.0
2017-11-29 11:30:00,14.0,14.0,13.97,13.99,234203.0,12.8697,12.8697,12.8421,12.8605,234203.0
2017-11-29 11:40:00,13.98,13.99,13.89,13.93,528933.0,12.8513,12.8605,12.7686,12.8053,528933.0
2017-11-29 11:50:00,13.93,13.95,13.88,13.89,326738.0,12.8053,12.8237,12.7594,12.7686,326738.0
2017-11-29 12:00:00,13.89,13.9,13.84,13.88,295467.0,12.7686,12.7777,12.7226,12.7594,295467.0
2017-11-29 12:10:00,13.88,13.91,13.86,13.91,230932.0,12.7594,12.7869,12.741,12.7869,230932.0
2017-11-29 12:20:00,13.91,13.95,13.9,13.94,244212.0,12.7869,12.8237,12.7777,12.8145,244212.0
2017-11-29 12:30:00,13.94,13.95,13.93,13.94,181334.0,12.8145,12.8237,12.8053,12.8145,181334.0
2017-11-29 12:40:00,13.94,13.96,13.92,13.94,113391.0,12.8145,12.8329,12.7961,12.8145,113391.0
2017-11-29 12:50:00,13.94,13.94,13.89,13.91,148987.0,12.8145,12.8145,12.7686,12.7869,148987.0
2017-11-29 13:00:00,13.91,13.94,13.9,13.91,134227.0,12.7869,12.8145,12.7777,12.7869,134227.0
2017-11-29 13:10:00,13.9,13.92,13.89,13.9,124086.0,12.7777,12.7961,12.7686,12.7777,124086.0
2017-11-29 13:20:00,13.89,13.97,13.89,13.93,203093.0,12.7686,12.8421,12.7686,12.8053,203093.0
2017-11-29 13:30:00,13.93,13.93,13.91,13.92,135022.0,12.8053,12.8053,12.7869,12.7961,135022.0
2017-11-29 13:40:00,13.92,13.94,13.9,13.93,183841.0,12.7961,12.8145,12.7777,12.8053,183841.0
2017-11-29 13:50:00,13.92,13.94,13.92,13.94,102728.0,12.7961,12.8145,12.7961,12.8145,102728.0
2017-11-29 14:00:00,13.93,13.99,13.93,13.96,192129.0,12.8053,12.8605,12.8053,12.8329,192129.0
2017-11-29 14:10:00,13.96,13.98,13.95,13.98,92844.0,12.8329,12.8513,12.8237,12.8513,92844.0
2017-11-29 14:20:00,13.98,14.0,13.95,14.0,168656.0,12.8513,12.8697,12.8237,12.8697,168656.0
2017-11-29 14:30:00,13.99,14.05,13.99,14.01,361537.0,12.8605,12.9156,12.8605,12.8789,361537.0
2017-11-29 14:40:00,14.01,14.02,13.99,14.0,130711.0,12.8789,12.8881,12.8605,12.8697,130711.0
2017-11-29 14:50:00,14.0,14.01,13.99,14.01,173408.0,12.8697,12.8789,12.8605,12.8789,173408.0
2017-11-29 15:00:00,14.01,14.01,13.99,14.0,111173.0,12.8789,12.8789,12.8605,12.8697,111173.0
2017-11-29 15:10:00,14.0,14.0,13.96,13.97,298827.0,12.8697,12.8697,12.8329,12.8421,298827.0
2017-11-29 15:20:00,13.97,14.0,13.97,13.99,162937.0,12.8421,12.8697,12.8421,12.8605,162937.0
2017-11-29 15:30:00,13.99,14.0,13.95,13.97,399556.0,12.8605,12.8697,12.8237,12.8421,399556.0
2017-11-29 15:40:00,13.97,13.99,13.96,13.98,375530.0,12.8421,12.8605,12.8329,12.8513,375530.0
2017-11-29 15:50:00,13.98,14.02,13.97,14.0,781006.0,12.8513,12.8881,12.8421,12.8697,781006.0
2017-11-30 09:30:00,14.1,14.13,14.02,14.04,560834.0,12.9616,12.9892,12.8881,12.9064,560834.0
2017-11-30 09:40:00,14.05,14.07,14.0,14.04,349471.0,12.9156,12.934,12.8697,12.9064,349471.0
2017-11-30 09:50:00,14.03,14.07,14.01,14.04,276341.0,12.8973,12.934,12.8789,12.9064,276341.0
2017-11-30 10:00:00,14.04,14.08,14.03,14.08,263562.0,12.9064,12.9432,12.8973,12.9432,263562.0
2017-11-30 10:10:00,14.08,14.15,14.07,14.14,406884.0,12.9432,13.0076,12.934,12.9984,406884.0
2017-11-30 10:20:00,14.14,14.15,14.1,14.14,238005.0,12.9984,13.0076,12.9616,12.9984,238005.0
2017-11-30 10:30:00,14.14,14.15,14.06,14.07,266677.0,12.9984,13.0076,12.9248,12.934,266677.0
2017-11-30 10:40:00,14.08,14.09,14.06,14.06,110796.0,12.9432,12.9524,12.9248,12.9248,110796.0
2017-11-30 10:50:00,14.07,14.07,13.99,14.05,440577.0,12.934,12.934,12.8605,12.9156,440577.0
2017-11-30 11:00:00,14.05,14.08,14.02,14.04,269702.0,12.9156,12.9432,12.8881,12.9064,269702.0
2017-11-30 11:10:00,14.03,14.07,14.03,14.05,279542.0,12.8973,12.934,12.8973,12.9156,279542.0
2017-11-30 11:20:00,14.05,14.06,13.97,13.99,222494.0,12.9156,12.9248,12.8421,12.8605,222494.0
2017-11-30 11:30:00,13.99,14.01,13.93,13.93,238066.0,12.8605,12.8789,12.8053,12.8053,238066.0
2017-11-30 11:40:00,13.93,13.94,13.91,13.93,273841.0,12.8053,12.8145,12.7869,12.8053,273841.0
2017-11-30 11:50:00,13.93,13.93,13.89,13.91,396357.0,12.8053,12.8053,12.7686,12.7869,396357.0
2017-11-30 12:00:00,13.91,13.95,13.9,13.95,118898.0,12.7869,12.8237,12.7777,12.8237,118898.0
2017-11-30 12:10:00,13.95,13.98,13.94,13.95,161968.0,12.8237,12.8513,12.8145,12.8237,161968.0
2017-11-30 12:20:00,13.95,13.96,13.94,13.96,112265.0,12.8237,12.8329,12.8145,12.8329,112265.0
2017-11-30 12:30:00,13.95,13.96,13.92,13.96,307268.0,12.8237,12.8329,12.7961,12.8329,307268.0
2017-11-30 12:40:00,13.96,13.97,13.94,13.96,159871.0,12.8329,12.8421,12.8145,12.8329,159871.0
2017-11-30 12:50:00,13.95,13.96,13.9,13.92,146081.0,12.8237,12.8329,12.7777,12.7961,146081.0
2017-11-30 13:00:00,13.92,13.95,13.91,13.92,146320.0,12.7961,12.8237,12.7869,12.7961,146320.0
2017-11-30 13:10:00,13.92,13.94,13.9,13.92,192111.0,12.7961,12.8145,12.7777,12.7961,192111.0
2017-11-30 13:20:00,13.91,13.95,13.9,13.93,205203.0,12.7869,12.8237,12.7777,12.8053,205203.0
2017-11-30 13:30:00,13.93,13.96,13.91,13.93,245153.0,12.8053,12.8329,12.7869,12.8053,245153.0
2017-11-30 13:40:00,13.92,13.93,13.91,13.93,192102.0,12.7961,12.8053,12.7869,12.8053,192102.0
2017-11-30 13:50:00,13.92,13.94,13.9,13.92,245171.0,12.7961,12.8145,12.7777,12.7961,245171.0
2017-11-30 14:00:00,13.92,13.92,13.88,13.88,304059.0,12.7961,12.7961,12.7594,12.7594,304059.0
2017-11-30 14:10:00,13.88,13.9,13.88,13.88,169863.0,12.7594,12.7777,12.7594,12.7594,169863.0
2017-11-30 14:20:00,13.88,13.94,13.86,13.94,348786.0,12.7594,12.8145,12.741,12.8145,348786.0
2017-11-30 14:30:00,13.94,13.94,13.86,13.88,445050.0,12.8145,12.8145,12.741,12.7594,445050.0
2017-11-30 14:40:00,13.88,13.89,13.84,13.85,250984.0,12.7594,12.7686,12.7226,12.7318,250984.0
2017-11-30 14:50:00,13.86,13.88,13.85,13.88,243945.0,12.741,12.7594,12.7318,12.7594,243945.0
2017-11-30 15:00:00,13.87,13.88,13.85,13.86,181666.0,12.7502,12.7594,12.7318,12.741,181666.0
2017-11-30 15:10:00,13.87,13.9,13.86,13.89,186147.0,12.7502,12.7777,12.741,12.7686,186147.0
2017-11-30 15:20:00,13.9,13.92,13.88,13.92,324966.0,12.7777,12.7961,12.7594,12.7961,324966.0
2017-11-30 15:30:00,13.91,13.92,13.88,13.88,441175.0,12.7869,12.7961,12.7594,12.7594,441175.0
2017-11-30 15:40:00,13.88,13.92,13.88,13.92,583225.0,12.7594,12.7961,12.7594,12.7961,583225.0
2017-11-30 15:50:00,13.92,13.93,13.88,13.92,2309492.0,12.7961,12.8053,12.7594,12.7961,2309492.0
2017-12-01 09:30:00,13.94,13.96,13.84,13.9,434042.0,12.8145,12.8329,12.7226,12.7777,434042.0
2017-12-01 09:40:00,13.91,14.0,13.9,14.0,270181.0,12.7869,12.8697,12.7777,12.8697,270181.0
2017-12-01 09:50:00,14.0,14.05,13.98,14.01,261571.0,12.8697,12.9156,12.8513,12.8789,261571.0
2017-12-01 10:00:00,14.0,14.09,13.98,14.08,311337.0,12.8697,12.9524,12.8513,12.9432,311337.0
2017-12-01 10:10:00,14.08,14.13,14.05,14.11,390884.0,12.9432,12.9892,12.9156,12.9708,390884.0
2017-12-01 10:20:00,14.11,14.12,14.08,14.11,189281.0,12.9708,12.98,12.9432,12.9708,189281.0
2017-12-01 10:30:00,14.11,14.23,14.1,14.23,609811.0,12.9708,13.0811,12.9616,13.0811,609811.0
2017-12-01 10:40:00,14.23,14.29,14.22,14.29,700869.0,13.0811,13.1363,13.0719,13.1363,700869.0
2017-12-01 10:50:00,14.29,14.31,14.23,14.26,583303.0,13.1363,13.1546,13.0811,13.1087,583303.0
2017-12-01 11:00:00,14.27,14.3,14.22,14.26,337728.0,13.1179,13.1455,13.0719,13.1087,337728.0
2017-12-01 11:10:00,14.27,14.27,14.04,14.07,1227515.0,13.1179,13.1179,12.9064,12.934,1227515.0
2017-12-01 11:20:00,14.07,14.07,13.9,13.92,510238.0,12.934,12.934,12.7777,12.7961,510238.0
2017-12-01 11:30:00,13.92,13.98,13.84,13.96,498047.0,12.7961,12.8513,12.7226,12.8329,498047.0
2017-12-01 11:40:00,13.97,14.01,13.93,13.94,282087.0,12.8421,12.8789,12.8053,12.8145,282087.0
2017-12-01 11:50:00,13.94,14.0,13.92,13.98,276140.0,12.8145,12.8697,12.7961,12.8513,276140.0
2017-12-01 12:00:00,13.98,14.08,13.96,14.08,404235.0,12.8513,12.9432,12.8329,12.9432,404235.0
2017-12-01 12:10:00,14.07,14.11,14.03,14.06,184808.0,12.934,12.9708,12.8973,12.9248,184808.0
2017-12-01 12:20:00,14.06,14.08,14.02,14.02,129591.0,12.9248,12.9432,12.8881,12.8881,129591.0
2017-12-01 12:30:00,14.03,14.09,14.02,14.07,125512.0,12.8973,12.9524,12.8881,12.934,125512.0
2017-12-01 12:40:00,14.07,14.1,14.05,14.09,95285.0,12.934,12.9616,12.9156,12.9524,95285.0
2017-12-01 12:50:00,14.09,14.14,14.09,14.1,209495.0,12.9524,12.9984,12.9524,12.9616,209495.0
2017-12-01 13:00:00,14.1,14.11,14.04,14.05,232673.0,12.9616,12.9708,12.9064,12.9156,232673.0
2017-12-01 13:10:00,14.06,14.1,14.05,14.1,96067.0,12.9248,12.9616,12.9156,12.9616,96067.0
2017-12-01 13:20:00,14.09,14.1,14.06,14.07,164991.0,12.9524,12.9616,12.9248,12.934,164991.0
2017-12-01 13:30:00,14.07,14.15,14.07,14.14,241422.0,12.934,13.0076,12.934,12.9984,241422.0
2017-12-01 13:40:00,14.14,14.14,14.09,14.11,114601.0,12.9984,12.9984,12.9524,12.9708,114601.0
2017-12-01 13:50:00,14.11,14.12,14.08,14.09,131614.0,12.9708,12.98,12.9432,12.9524,131614.0
2017-12-01 14:00:00,14.08,14.1,14.08,14.1,67693.0,12.9432,12.9616,12.9432,12.9616,67693.0
2017-12-01 14:10:00,14.1,14.1,14.07,14.09,133695.0,12.9616,12.9616,12.934,12.9524,133695.0
2017-12-01 14:20:00,14.09,14.09,14.06,14.08,123644.0,12.9524,12.9524,12.9248,12.9432,123644.0
2017-12-01 14:30:00,14.08,14.09,14.06,14.08,134678.0,12.9432,12.9524,12.9248,12.9432,134678.0
2017-12-01 14:40:00,14.08,14.08,14.05,14.07,113569.0,12.9432,12.9432,12.9156,12.934,113569.0
2017-12-01 14:50:00,14.06,14.08,14.06,14.08,89693.0,12.9248,12.9432,12.9248,12.9432,89693.0
2017-12-01 15:00:00,14.08,14.09,14.05,14.08,204654.0,12.9432,12.9524,12.9156,12.9432,204654.0
2017-12-01 15:10:00,14.08,14.1,14.07,14.1,149431.0,12.9432,12.9616,12.934,12.9616,149431.0
2017-12-01 15:20:00,14.1,14.1,14.09,14.1,103976.0,12.9616,12.9616,12.9524,12.9616,103976.0
2017-12-01 15:30:00,14.1,14.1,14.08,14.09,273392.0,12.9616,12.9616,12.9432,12.9524,273392.0
2017-12-01 15:40:00,14.09,14.14,14.08,14.13,688654.0,12.9524,12.9984,12.9432,12.9892,688654.0
2017-12-01 15:50:00,14.13,14.14,14.11,14.12,984908.0,12.9892,12.9984,12.9708,12.98,984908.0
2017-12-04 09:30:00,14.25,14.38,14.2,14.35,809028.0,13.0995,13.219,13.0535,13.1914,809028.0
2017-12-04 09:40:00,14.35,14.4,14.33,14.38,762153.0,13.1914,13.2374,13.173,13.219,762153.0
2017-12-04 09:50:00,14.37,14.45,14.36,14.44,498705.0,13.2098,13.2833,13.2006,13.2741,498705.0
2017-12-04 10:00:00,14.43,14.46,14.38,14.41,569267.0,13.265,13.2925,13.219,13.2466,569267.0
2017-12-04 10:10:00,14.41,14.42,14.32,14.33,618256.0,13.2466,13.2558,13.1638,13.173,618256.0
2017-12-04 10:20:00,14.33,14.39,14.32,14.39,366507.0,13.173,13.2282,13.1638,13.2282,366507.0
2017-12-04 10:30:00,14.39,14.4,14.33,14.39,432291.0,13.2282,13.2374,13.173,13.2282,432291.0
2017-12-04 10:40:00,14.39,14.41,14.34,14.39,473278.0,13.2282,13.2466,13.1822,13.2282,473278.0
2017-12-04 10:50:00,14.39,14.39,14.28,14.34,392619.0,13.2282,13.2282,13.1271,13.1822,392619.0
2017-12-04 11:00:00,14.34,14.36,14.32,14.35,302185.0,13.1822,13.2006,13.1638,13.1914,302185.0
2017-12-04 11:10:00,14.35,14.43,14.33,14.43,315594.0,13.1914,13.265,13.173,13.265,315594.0
2017-12-04 11:20:00,14.43,14.49,14.42,14.48,527072.0,13.265,13.3201,13.2558,13.3109,527072.0
2017-12-04 11:30:00,14.49,14.55,14.44,14.55,539810.0,13.3201,13.3753,13.2741,13.3753,539810.0
2017-12-04 11:40:00,14.55,14.56,14.48,14.52,766222.0,13.3753,13.3845,13.3109,13.3477,766222.0
2017-12-04 11:50:00,14.52,14.53,14.45,14.52,324866.0,13.3477,13.3569,13.2833,13.3477,324866.0
2017-12-04 12:00:00,14.51,14.56,14.51,14.54,288780.0,13.3385,13.3845,13.3385,13.3661,288780.0
2017-12-04 12:10:00,14.54,14.65,14.54,14.63,486250.0,13.3661,13.4672,13.3661,13.4488,486250.0
2017-12-04 12:20:00,14.64,14.64,14.56,14.59,235385.0,13.458,13.458,13.3845,13.412,235385.0
2017-12-04 12:30:00,14.6,14.61,14.57,14.59,169456.0,13.4212,13.4304,13.3937,13.412,169456.0
2017-12-04 12:40:00,14.6,14.62,14.57,14.6,219325.0,13.4212,13.4396,13.3937,13.4212,219325.0
2017-12-04 12:50:00,14.6,14.61,14.55,14.58,323097.0,13.4212,13.4304,13.3753,13.4028,323097.0
2017-12-04 13:00:00,14.57,14.59,14.54,14.54,143557.0,13.3937,13.412,13.3661,13.3661,143557.0
2017-12-04 13:10:00,14.55,14.58,14.54,14.56,281189.0,13.3753,13.4028,13.3661,13.3845,281189.0
2017-12-04 13:20:00,14.57,14.6,14.56,14.58,288598.0,13.3937,13.4212,13.3845,13.4028,288598.0
2017-12-04 13:30:00,14.58,14.59,14.56,14.59,148821.0,13.4028,13.412,13.3845,13.412,148821.0
2017-12-04 13:40:00,14.59,14.61,14.57,14.59,206271.0,13.412,13.4304,13.3937,13.412,206271.0
2017-12-04 13:50:00,14.58,14.6,14.56,14.58,251388.0,13.4028,13.4212,13.3845,13.4028,251388.0
2017-12-04 14:00:00,14.58,14.59,14.54,14.55,206424.0,13.4028,13.412,13.3661,13.3753,206424.0
2017-12-04 14:10:00,14.55,14.56,14.53,14.54,132882.0,13.3753,13.3845,13.3569,13.3661,132882.0
2017-12-04 14:20:00,14.54,14.55,14.51,14.52,275693.0,13.3661,13.3753,13.3385,13.3477,275693.0
2017-12-04 14:30:00,14.52,14.52,14.44,14.46,435264.0,13.3477,13.3477,13.2741,13.2925,435264.0
2017-12-04 14:40:00,14.46,14.47,14.4,14.41,361878.0,13.2925,13.3017,13.2374,13.2466,361878.0
2017-12-04 14:50:00,14.41,14.41,14.34,14.37,362788.0,13.2466,13.2466,13.1822,13.2098,362788.0
2017-12-04 15:00:00,14.37,14.38,14.34,14.38,294424.0,13.2098,13.219,13.1822,13.219,294424.0
2017-12-04 15:10:00,14.38,14.4,14.36,14.36,223083.0,13.219,13.2374,13.2006,13.2006,223083.0
2017-12-04 15:20:00,14.37,14.4,14.36,14.39,294600.0,13.2098,13.2374,13.2006,13.2282,294600.0
2017-12-04 15:30:00,14.39,14.39,14.32,14.32,368850.0,13.2282,13.2282,13.1638,13.1638,368850.0
2017-12-04 15:40:00,14.33,14.34,14.28,14.28,775169.0,13.173,13.1822,13.1271,13.1271,775169.0
2017-12-04 15:50:00,14.28,14.33,14.28,14.29,1024182.0,13.1271,13.173,13.1271,13.1363,1024182.0
2017-12-05 09:30:00,13.92,14.07,13.88,14.02,1303729.0,12.7961,12.934,12.7594,12.8881,1303729.0
2017-12-05 09:40:00,14.02,14.05,13.89,13.96,739677.0,12.8881,12.9156,12.7686,12.8329,739677.0
2017-12-05 09:50:00,13.96,13.98,13.82,13.82,865688.0,12.8329,12.8513,12.7042,12.7042,865688.0
2017-12-05 10:00:00,13.83,13.96,13.81,13.92,865973.0,12.7134,12.8329,12.695,12.7961,865973.0
2017-12-05 10:10:00,13.92,13.98,13.91,13.96,451047.0,12.7961,12.8513,12.7869,12.8329,451047.0
2017-12-05 10:20:00,13.97,14.02,13.95,14.01,907011.0,12.8421,12.8881,12.8237,12.8789,907011.0
2017-12-05 10:30:00,14.01,14.04,13.99,13.99,286306.0,12.8789,12.9064,12.8605,12.8605,286306.0
2017-12-05 10:40:00,14.0,14.07,13.99,14.07,229440.0,12.8697,12.934,12.8605,12.934,229440.0
2017-12-05 10:50:00,14.07,14.09,14.02,14.06,283984.0,12.934,12.9524,12.8881,12.9248,283984.0
2017-12-05 11:00:00,14.05,14.1,14.05,14.07,260391.0,12.9156,12.9616,12.9156,12.934,260391.0
2017-12-05 11:10:00,14.07,14.07,14.02,14.04,171157.0,12.934,12.934,12.8881,12.9064,171157.0
2017-12-05 11:20:00,14.05,14.06,14.02,14.06,188850.0,12.9156,12.9248,12.8881,12.9248,188850.0
2017-12-05 11:30:00,14.06,14.07,14.0,14.01,216419.0,12.9248,12.934,12.8697,12.8789,216419.0
2017-12-05 11:40:00,14.01,14.01,13.98,14.0,148981.0,12.8789,12.8789,12.8513,12.8697,148981.0
2017-12-05 11:50:00,14.0,14.0,13.94,13.94,546841.0,12.8697,12.8697,12.8145,12.8145,546841.0
2017-12-05 12:00:00,13.94,13.97,13.9,13.93,430728.0,12.8145,12.8421,12.7777,12.8053,430728.0
2017-12-05 12:10:00,13.93,13.97,13.92,13.96,186124.0,12.8053,12.8421,12.7961,12.8329,186124.0
2017-12-05 12:20:00,13.96,14.0,13.96,14.0,103505.0,12.8329,12.8697,12.8329,12.8697,103505.0
2017-12-05 12:30:00,13.99,14.03,13.99,14.03,85140.0,12.8605,12.8973,12.8605,12.8973,85140.0
2017-12-05 12:40:00,14.03,14.04,14.0,14.0,161131.0,12.8973,12.9064,12.8697,12.8697,161131.0
2017-12-05 12:50:00,14.01,14.01,13.96,13.99,227415.0,12.8789,12.8789,12.8329,12.8605,227415.0
2017-12-05 13:00:00,13.99,14.0,13.98,14.0,137200.0,12.8605,12.8697,12.8513,12.8697,137200.0
2017-12-05 13:10:00,13.99,14.0,13.95,13.99,159972.0,12.8605,12.8697,12.8237,12.8605,159972.0
2017-12-05 13:20:00,13.98,14.0,13.97,13.99,112788.0,12.8513,12.8697,12.8421,12.8605,112788.0
2017-12-05 13:30:00,13.99,14.0,13.97,13.98,136373.0,12.8605,12.8697,12.8421,12.8513,136373.0
2017-12-05 13:40:00,13.98,13.99,13.96,13.97,322451.0,12.8513,12.8605,12.8329,12.8421,322451.0
2017-12-05 13:50:00,13.97,14.0,13.95,14.0,417274.0,12.8421,12.8697,12.8237,12.8697,417274.0
2017-12-05 14:00:00,14.0,14.02,13.97,13.99,148999.0,12.8697,12.8881,12.8421,12.8605,148999.0
2017-12-05 14:10:00,13.99,14.0,13.97,13.98,199709.0,12.8605,12.8697,12.8421,12.8513,199709.0
2017-12-05 14:20:00,13.98,14.0,13.95,14.0,325459.0,12.8513,12.8697,12.8237,12.8697,325459.0
2017-12-05 14:30:00,14.0,14.0,13.96,13.99,299507.0,12.8697,12.8697,12.8329,12.8605,299507.0
2017-12-05 14:40:00,13.99,14.0,13.98,13.99,224522.0,12.8605,12.8697,12.8513,12.8605,224522.0
2017-12-05 14:50:00,13.99,14.0,13.96,13.98,178354.0,12.8605,12.8697,12.8329,12.8513,178354.0
2017-12-05 15:00:00,13.98,13.99,13.97,13.98,171769.0,12.8513,12.8605,12.8421,12.8513,171769.0
2017-12-05 15:10:00,13.99,14.01,13.98,14.0,125218.0,12.8605,12.8789,12.8513,12.8697,125218.0
2017-12-05 15:20:00,14.01,14.08,14.0,14.07,405397.0,12.8789,12.9432,12.8697,12.934,405397.0
2017-12-05 15:30:00,14.07,14.13,14.06,14.13,947207.0,12.934,12.9892,12.9248,12.9892,947207.0
2017-12-05 15:40:00,14.13,14.14,14.1,14.14,1507312.0,12.9892,12.9984,12.9616,12.9984,1507312.0
2017-12-05 15:50:00,14.14,14.14,14.11,14.12,2108737.0,12.9984,12.9984,12.9708,12.98,2108737.0
2017-12-06 09:30:00,14.11,14.27,14.11,14.27,668241.0,12.9708,13.1179,12.9708,13.1179,668241.0
2017-12-06 09:40:00,14.27,14.31,14.24,14.28,509670.0,13.1179,13.1546,13.0903,13.1271,509670.0
2017-12-06 09:50:00,14.28,14.35,14.26,14.3,587864.0,13.1271,13.1914,13.1087,13.1455,587864.0
2017-12-06 10:00:00,14.29,14.42,14.27,14.4,734983.0,13.1363,13.2558,13.1179,13.2374,734983.0
2017-12-06 10:10:00,14.4,14.4,14.31,14.35,394639.0,13.2374,13.2374,13.1546,13.1914,394639.0
2017-12-06 10:20:00,14.35,14.35,14.29,14.34,371400.0,13.1914,13.1914,13.1363,13.1822,371400.0
2017-12-06 10:30:00,14.35,14.35,14.29,14.3,290635.0,13.1914,13.1914,13.1363,13.1455,290635.0
2017-12-06 10:40:00,14.29,14.33,14.29,14.33,377918.0,13.1363,13.173,13.1363,13.173,377918.0
2017-12-06 10:50:00,14.32,14.33,14.23,14.29,359021.0,13.1638,13.173,13.0811,13.1363,359021.0
2017-12-06 11:00:00,14.29,14.3,14.23,14.24,245021.0,13.1363,13.1455,13.0811,13.0903,245021.0
2017-12-06 11:10:00,14.25,14.26,14.17,14.2,394016.0,13.0995,13.1087,13.0259,13.0535,394016.0
2017-12-06 11:20:00,14.2,14.2,14.15,14.19,349407.0,13.0535,13.0535,13.0076,13.0443,349407.0
2017-12-06 11:30:00,14.2,14.3,14.19,14.27,502317.0,13.0535,13.1455,13.0443,13.1179,502317.0
2017-12-06 11:40:00,14.28,14.3,14.19,14.22,264638.0,13.1271,13.1455,13.0443,13.0719,264638.0
2017-12-06 11:50:00,14.22,14.22,14.15,14.19,328286.0,13.0719,13.0719,13.0076,13.0443,328286.0
2017-12-06 12:00:00,14.19,14.2,14.16,14.19,139901.0,13.0443,13.0535,13.0168,13.0443,139901.0
2017-12-06 12:10:00,14.18,14.19,14.15,14.18,170992.0,13.0351,13.0443,13.0076,13.0351,170992.0
2017-12-06 12:20:00,14.18,14.18,14.16,14.18,87552.0,13.0351,13.0351,13.0168,13.0351,87552.0
2017-12-06 12:30:00,14.18,14.22,14.16,14.2,172505.0,13.0351,13.0719,13.0168,13.0535,172505.0
2017-12-06 12:40:00,14.2,14.26,14.19,14.26,255253.0,13.0535,13.1087,13.0443,13.1087,255253.0
2017-12-06 12:50:00,14.26,14.31,14.25,14.31,248370.0,13.1087,13.1546,13.0995,13.1546,248370.0
2017-12-06 13:00:00,14.31,14.33,14.3,14.31,106492.0,13.1546,13.173,13.1455,13.1546,106492.0
2017-12-06 13:10:00,14.3,14.33,14.3,14.33,150932.0,13.1455,13.173,13.1455,13.173,150932.0
2017-12-06 13:20:00,14.33,14.33,14.32,14.33,66939.0,13.173,13.173,13.1638,13.173,66939.0
2017-12-06 13:30:00,14.32,14.36,14.32,14.36,211777.0,13.1638,13.2006,13.1638,13.2006,211777.0
2017-12-06 13:40:00,14.35,14.4,14.35,14.4,732212.0,13.1914,13.2374,13.1914,13.2374,732212.0
2017-12-06 13:50:00,14.4,14.41,14.38,14.4,692698.0,13.2374,13.2466,13.219,13.2374,692698.0
2017-12-06 14:00:00,14.4,14.41,14.38,14.39,409212.0,13.2374,13.2466,13.219,13.2282,409212.0
2017-12-06 14:10:00,14.4,14.41,14.38,14.41,249848.0,13.2374,13.2466,13.219,13.2466,249848.0
2017-12-06 14:20:00,14.4,14.41,14.38,14.38,259861.0,13.2374,13.2466,13.219,13.219,259861.0
2017-12-06 14:30:00,14.38,14.43,14.38,14.43,573777.0,13.219,13.265,13.219,13.265,573777.0
2017-12-06 14:40:00,14.43,14.45,14.42,14.45,294680.0,13.265,13.2833,13.2558,13.2833,294680.0
2017-12-06 14:50:00,14.45,14.45,14.41,14.43,248187.0,13.2833,13.2833,13.2466,13.265,248187.0
2017-12-06 15:00:00,14.43,14.44,14.38,14.39,363569.0,13.265,13.2741,13.219,13.2282,363569.0
2017-12-06 15:10:00,14.4,14.41,14.39,14.4,196342.0,13.2374,13.2466,13.2282,13.2374,196342.0
2017-12-06 15:20:00,14.39,14.4,14.38,14.39,199491.0,13.2282,13.2374,13.219,13.2282,199491.0
2017-12-06 15:30:00,14.4,14.43,14.39,14.43,392380.0,13.2374,13.265,13.2282,13.265,392380.0
2017-12-06 15:40:00,14.42,14.46,14.41,14.42,1056895.0,13.2558,13.2925,13.2466,13.2558,1056895.0
2017-12-06 15:50:00,14.43,14.43,14.33,14.35,2023365.0,13.265,13.265,13.173,13.1914,2023365.0
2017-12-07 09:30:00,14.2,14.41,14.2,14.4,592193.0,13.0535,13.2466,13.0535,13.2374,592193.0
2017-12-07 09:40:00,14.41,14.57,14.38,14.52,899835.0,13.2466,13.3937,13.219,13.3477,899835.0
2017-12-07 09:50:00,14.52,14.59,14.49,14.52,644477.0,13.3477,13.412,13.3201,13.3477,644477.0
2017-12-07 10:00:00,14.52,14.6,14.47,14.57,1100504.0,13.3477,13.4212,13.3017,13.3937,1100504.0
2017-12-07 10:10:00,14.58,14.68,14.56,14.66,1082425.0,13.4028,13.4948,13.3845,13.4764,1082425.0
2017-12-07 10:20:00,14.66,14.71,14.65,14.67,598162.0,13.4764,13.5223,13.4672,13.4856,598162.0
2017-12-07 10:30:00,14.67,14.72,14.67,14.71,313528.0,13.4856,13.5315,13.4856,13.5223,313528.0
2017-12-07 10:40:00,14.7,14.76,14.7,14.75,907139.0,13.5132,13.5683,13.5132,13.5591,907139.0
2017-12-07 10:50:00,14.75,14.81,14.74,14.79,553554.0,13.5591,13.6143,13.5499,13.5959,553554.0
2017-12-07 11:00:00,14.79,14.81,14.76,14.79,304705.0,13.5959,13.6143,13.5683,13.5959,304705.0
2017-12-07 11:10:00,14.79,14.87,14.78,14.86,394503.0,13.5959,13.6694,13.5867,13.6602,394503.0
2017-12-07 11:20:00,14.86,14.87,14.73,14.74,717848.0,13.6602,13.6694,13.5407,13.5499,717848.0
2017-12-07 11:30:00,14.73,14.75,14.65,14.69,564690.0,13.5407,13.5591,13.4672,13.504,564690.0
2017-12-07 11:40:00,14.69,14.74,14.66,14.74,707263.0,13.504,13.5499,13.4764,13.5499,707263.0
2017-12-07 11:50:00,14.73,14.74,14.7,14.7,503944.0,13.5407,13.5499,13.5132,13.5132,503944.0
2017-12-07 12:00:00,14.71,14.72,14.62,14.63,227446.0,13.5223,13.5315,13.4396,13.4488,227446.0
2017-12-07 12:10:00,14.62,14.71,14.61,14.7,319310.0,13.4396,13.5223,13.4304,13.5132,319310.0
2017-12-07 12:20:00,14.7,14.72,14.69,14.7,214418.0,13.5132,13.5315,13.504,13.5132,214418.0
2017-12-07 12:30:00,14.69,14.75,14.69,14.74,157086.0,13.504,13.5591,13.504,13.5499,157086.0
2017-12-07 12:40:00,14.74,14.76,14.74,14.75,158835.0,13.5499,13.5683,13.5499,13.5591,158835.0
2017-12-07 12:50:00,14.75,14.76,14.74,14.75,106750.0,13.5591,13.5683,13.5499,13.5591,106750.0
2017-12-07 13:00:00,14.76,14.78,14.71,14.72,252041.0,13.5683,13.5867,13.5223,13.5315,252041.0
2017-12-07 13:10:00,14.71,14.74,14.69,14.7,239471.0,13.5223,13.5499,13.504,13.5132,239471.0
2017-12-07 13:20:00,14.71,14.72,14.68,14.71,317452.0,13.5223,13.5315,13.4948,13.5223,317452.0
2017-12-07 13:30:00,14.71,14.75,14.71,14.74,258569.0,13.5223,13.5591,13.5223,13.5499,258569.0
2017-12-07 13:40:00,14.74,14.76,14.73,14.74,258918.0,13.5499,13.5683,13.5407,13.5499,258918.0
2017-12-07 13:50:00,14.74,14.75,14.7,14.74,318652.0,13.5499,13.5591,13.5132,13.5499,318652.0
2017-12-07 14:00:00,14.74,14.81,14.72,14.81,296867.0,13.5499,13.6143,13.5315,13.6143,296867.0
2017-12-07 14:10:00,14.81,14.81,14.78,14.78,260204.0,13.6143,13.6143,13.5867,13.5867,260204.0
2017-12-07 14:20:00,14.79,14.8,14.76,14.8,193594.0,13.5959,13.6051,13.5683,13.6051,193594.0
2017-12-07 14:30:00,14.79,14.81,14.79,14.79,163077.0,13.5959,13.6143,13.5959,13.5959,163077.0
2017-12-07 14:40:00,14.79,14.81,14.75,14.79,293973.0,13.5959,13.6143,13.5591,13.5959,293973.0
2017-12-07 14:50:00,14.79,14.81,14.78,14.79,228061.0,13.5959,13.6143,13.5867,13.5959,228061.0
2017-12-07 15:00:00,14.8,14.83,14.79,14.79,285745.0,13.6051,13.6327,13.5959,13.5959,285745.0
2017-12-07 15:10:00,14.79,14.8,14.79,14.79,170048.0,13.5959,13.6051,13.5959,13.5959,170048.0
2017-12-07 15:20:00,14.79,14.81,14.79,14.79,264433.0,13.5959,13.6143,13.5959,13.5959,264433.0
2017-12-07 15:30:00,14.79,14.83,14.79,14.83,501451.0,13.5959,13.6327,13.5959,13.6327,501451.0
2017-12-07 15:40:00,14.83,14.83,14.8,14.81,472820.0,13.6327,13.6327,13.6051,13.6143,472820.0
2017-12-07 15:50:00,14.82,14.86,14.79,14.85,1756209.0,13.6235,13.6602,13.5959,13.651,1756209.0
2017-12-08 09:30:00,14.97,14.98,14.89,14.9,716655.0,13.7614,13.7705,13.6878,13.697,716655.0
2017-12-08 09:40:00,14.89,14.97,14.89,14.93,298498.0,13.6878,13.7614,13.6878,13.7246,298498.0
2017-12-08 09:50:00,14.92,14.93,14.85,14.92,380346.0,13.7154,13.7246,13.651,13.7154,380346.0
2017-12-08 10:00:00,14.91,14.95,14.88,14.94,507582.0,13.7062,13.743,13.6786,13.7338,507582.0
2017-12-08 10:10:00,14.95,14.95,14.9,14.94,196899.0,13.743,13.743,13.697,13.7338,196899.0
2017-12-08 10:20:00,14.93,14.98,14.9,14.98,370558.0,13.7246,13.7705,13.697,13.7705,370558.0
2017-12-08 10:30:00,14.97,14.99,14.96,14.97,281354.0,13.7614,13.7797,13.7522,13.7614,281354.0
2017-12-08 10:40:00,14.97,15.0,14.96,14.98,259044.0,13.7614,13.7889,13.7522,13.7705,259044.0
2017-12-08 10:50:00,14.99,14.99,14.96,14.97,307543.0,13.7797,13.7797,13.7522,13.7614,307543.0
2017-12-08 11:00:00,14.98,14.99,14.97,14.97,137683.0,13.7705,13.7797,13.7614,13.7614,137683.0
2017-12-08 11:10:00,14.98,14.98,14.95,14.96,247710.0,13.7705,13.7705,13.743,13.7522,247710.0
2017-12-08 11:20:00,14.97,14.98,14.92,14.93,319143.0,13.7614,13.7705,13.7154,13.7246,319143.0
2017-12-08 11:30:00,14.93,14.95,14.91,14.91,242480.0,13.7246,13.743,13.7062,13.7062,242480.0
2017-12-08 11:40:00,14.92,14.93,14.9,14.92,229092.0,13.7154,13.7246,13.697,13.7154,229092.0
2017-12-08 11:50:00,14.93,14.94,14.91,14.93,183408.0,13.7246,13.7338,13.7062,13.7246,183408.0
2017-12-08 12:00:00,14.92,14.95,14.88,14.89,222890.0,13.7154,13.743,13.6786,13.6878,222890.0
2017-12-08 12:10:00,14.9,14.91,14.87,14.91,235779.0,13.697,13.7062,13.6694,13.7062,235779.0
2017-12-08 12:20:00,14.91,14.92,14.89,14.91,205977.0,13.7062,13.7154,13.6878,13.7062,205977.0
2017-12-08 12:30:00,14.91,14.91,14.89,14.9,209268.0,13.7062,13.7062,13.6878,13.697,209268.0
2017-12-08 12:40:00,14.9,14.92,14.89,14.91,81002.0,13.697,13.7154,13.6878,13.7062,81002.0
2017-12-08 12:50:00,14.91,14.91,14.88,14.9,201964.0,13.7062,13.7062,13.6786,13.697,201964.0
2017-12-08 13:00:00,14.9,14.91,14.89,14.9,86941.0,13.697,13.7062,13.6878,13.697,86941.0
2017-12-08 13:10:00,14.9,14.9,14.88,14.89,73236.0,13.697,13.697,13.6786,13.6878,73236.0
2017-12-08 13:20:00,14.89,14.9,14.87,14.9,133868.0,13.6878,13.697,13.6694,13.697,133868.0
2017-12-08 13:30:00,14.89,14.9,14.87,14.9,194468.0,13.6878,13.697,13.6694,13.697,194468.0
2017-12-08 13:40:00,14.9,14.9,14.88,14.89,114657.0,13.697,13.697,13.6786,13.6878,114657.0
2017-12-08 13:50:00,14.9,14.91,14.89,14.91,115221.0,13.697,13.7062,13.6878,13.7062,115221.0
2017-12-08 14:00:00,14.91,14.91,14.9,14.9,67193.0,13.7062,13.7062,13.697,13.697,67193.0
2017-12-08 14:10:00,14.9,14.91,14.87,14.88,140923.0,13.697,13.7062,13.6694,13.6786,140923.0
2017-12-08 14:20:00,14.89,14.92,14.88,14.92,156680.0,13.6878,13.7154,13.6786,13.7154,156680.0
2017-12-08 14:30:00,14.91,14.92,14.91,14.92,49070.0,13.7062,13.7154,13.7062,13.7154,49070.0
2017-12-08 14:40:00,14.92,14.92,14.9,14.91,119426.0,13.7154,13.7154,13.697,13.7062,119426.0
2017-12-08 14:50:00,14.9,14.92,14.89,14.92,113887.0,13.697,13.7154,13.6878,13.7154,113887.0
2017-12-08 15:00:00,14.91,14.94,14.91,14.94,136086.0,13.7062,13.7338,13.7062,13.7338,136086.0
2017-12-08 15:10:00,14.94,14.94,14.92,14.94,178127.0,13.7338,13.7338,13.7154,13.7338,178127.0
2017-12-08 15:20:00,14.94,14.95,14.93,14.94,185756.0,13.7338,13.743,13.7246,13.7338,185756.0
2017-12-08 15:30:00,14.94,14.95,14.92,14.92,288825.0,13.7338,13.743,13.7154,13.7154,288825.0
2017-12-08 15:40:00,14.92,14.94,14.91,14.93,436828.0,13.7154,13.7338,13.7062,13.7246,436828.0
2017-12-08 15:50:00,14.94,14.98,14.93,14.98,1179631.0,13.7338,13.7705,13.7246,13.7705,1179631.0
2017-12-11 09:30:00,15.05,15.07,14.95,15.04,892983.0,13.8349,13.8533,13.743,13.8257,892983.0
2017-12-11 09:40:00,15.04,15.16,15.03,15.09,665339.0,13.8257,13.936,13.8165,13.8717,665339.0
2017-12-11 09:50:00,15.09,15.12,15.05,15.12,415061.0,13.8717,13.8992,13.8349,13.8992,415061.0
2017-12-11 10:00:00,15.12,15.12,15.07,15.08,217876.0,13.8992,13.8992,13.8533,13.8625,217876.0
2017-12-11 10:10:00,15.08,15.1,15.04,15.04,263497.0,13.8625,13.8809,13.8257,13.8257,263497.0
2017-12-11 10:20:00,15.04,15.06,15.04,15.05,318621.0,13.8257,13.8441,13.8257,13.8349,318621.0
2017-12-11 10:30:00,15.06,15.06,15.02,15.04,371821.0,13.8441,13.8441,13.8073,13.8257,371821.0
2017-12-11 10:40:00,15.04,15.06,15.03,15.05,246674.0,13.8257,13.8441,13.8165,13.8349,246674.0
2017-12-11 10:50:00,15.05,15.08,15.04,15.05,302168.0,13.8349,13.8625,13.8257,13.8349,302168.0
2017-12-11 11:00:00,15.05,15.06,15.03,15.06,227010.0,13.8349,13.8441,13.8165,13.8441,227010.0
2017-12-11 11:10:00,15.06,15.1,15.04,15.1,278340.0,13.8441,13.8809,13.8257,13.8809,278340.0
2017-12-11 11:20:00,15.1,15.11,15.05,15.09,342713.0,13.8809,13.8901,13.8349,13.8717,342713.0
2017-12-11 11:30:00,15.09,15.1,15.06,15.09,231564.0,13.8717,13.8809,13.8441,13.8717,231564.0
2017-12-11 11:40:00,15.09,15.09,15.07,15.09,140509.0,13.8717,13.8717,13.8533,13.8717,140509.0
2017-12-11 11:50:00,15.09,15.12,15.08,15.11,171404.0,13.8717,13.8992,13.8625,13.8901,171404.0
2017-12-11 12:00:00,15.11,15.13,15.09,15.12,194414.0,13.8901,13.9084,13.8717,13.8992,194414.0
2017-12-11 12:10:00,15.11,15.14,15.11,15.11,143743.0,13.8901,13.9176,13.8901,13.8901,143743.0
2017-12-11 12:20:00,15.12,15.12,15.09,15.11,84297.0,13.8992,13.8992,13.8717,13.8901,84297.0
2017-12-11 12:30:00,15.11,15.12,15.1,15.11,117256.0,13.8901,13.8992,13.8809,13.8901,117256.0
2017-12-11 12:40:00,15.12,15.13,15.1,15.13,183242.0,13.8992,13.9084,13.8809,13.9084,183242.0
2017-12-11 12:50:00,15.12,15.13,15.1,15.11,145841.0,13.8992,13.9084,13.8809,13.8901,145841.0
2017-12-11 13:00:00,15.12,15.12,15.07,15.09,285750.0,13.8992,13.8992,13.8533,13.8717,285750.0
2017-12-11 13:10:00,15.09,15.1,15.07,15.1,218237.0,13.8717,13.8809,13.8533,13.8809,218237.0
2017-12-11 13:20:00,15.1,15.1,15.07,15.08,110062.0,13.8809,13.8809,13.8533,13.8625,110062.0
2017-12-11 13:30:00,15.08,15.08,15.03,15.04,249106.0,13.8625,13.8625,13.8165,13.8257,249106.0
2017-12-11 13:40:00,15.04,15.06,15.04,15.06,88117.0,13.8257,13.8441,13.8257,13.8441,88117.0
2017-12-11 13:50:00,15.05,15.07,15.05,15.06,158617.0,13.8349,13.8533,13.8349,13.8441,158617.0
2017-12-11 14:00:00,15.06,15.1,15.05,15.1,208876.0,13.8441,13.8809,13.8349,13.8809,208876.0
2017-12-11 14:10:00,15.09,15.11,15.08,15.11,230170.0,13.8717,13.8901,13.8625,13.8901,230170.0
2017-12-11 14:20:00,15.11,15.12,15.09,15.1,151474.0,13.8901,13.8992,13.8717,13.8809,151474.0
2017-12-11 14:30:00,15.11,15.11,15.09,15.1,222989.0,13.8901,13.8901,13.8717,13.8809,222989.0
2017-12-11 14:40:00,15.1,15.1,15.08,15.09,92396.0,13.8809,13.8809,13.8625,13.8717,92396.0
2017-12-11 14:50:00,15.09,15.09,15.06,15.09,120420.0,13.8717,13.8717,13.8441,13.8717,120420.0
2017-12-11 15:00:00,15.08,15.1,15.06,15.07,225221.0,13.8625,13.8809,13.8441,13.8533,225221.0
2017-12-11 15:10:00,15.06,15.07,15.05,15.06,192915.0,13.8441,13.8533,13.8349,13.8441,192915.0
2017-12-11 15:20:00,15.07,15.07,15.04,15.06,223530.0,13.8533,13.8533,13.8257,13.8441,223530.0
2017-12-11 15:30:00,15.06,15.07,15.03,15.04,305484.0,13.8441,13.8533,13.8165,13.8257,305484.0
2017-12-11 15:40:00,15.04,15.06,15.02,15.06,457575.0,13.8257,13.8441,13.8073,13.8441,457575.0
2017-12-11 15:50:00,15.06,15.07,15.02,15.03,1374983.0,13.8441,13.8533,13.8073,13.8165,1374983.0
2017-12-12 09:30:00,15.15,15.36,15.11,15.22,1560708.0,13.9268,14.1199,13.8901,13.9912,1560708.0
2017-12-12 09:40:00,15.23,15.3,15.18,15.24,501719.0,14.0004,14.0647,13.9544,14.0096,501719.0
2017-12-12 09:50:00,15.24,15.3,15.18,15.21,601806.0,14.0096,14.0647,13.9544,13.982,601806.0
2017-12-12 10:00:00,15.2,15.45,15.18,15.44,1326903.0,13.9728,14.2026,13.9544,14.1934,1326903.0
2017-12-12 10:10:00,15.43,15.58,15.43,15.56,1462843.0,14.1842,14.3221,14.1842,14.3037,1462843.0
2017-12-12 10:20:00,15.55,15.67,15.55,15.62,968594.0,14.2945,14.4048,14.2945,14.3589,968594.0
2017-12-12 10:30:00,15.62,15.64,15.54,15.54,607755.0,14.3589,14.3773,14.2853,14.2853,607755.0
2017-12-12 10:40:00,15.54,15.64,15.53,15.63,477762.0,14.2853,14.3773,14.2761,14.3681,477762.0
2017-12-12 10:50:00,15.64,15.66,15.61,15.65,412047.0,14.3773,14.3956,14.3497,14.3865,412047.0
2017-12-12 11:00:00,15.65,15.66,15.6,15.66,353854.0,14.3865,14.3956,14.3405,14.3956,353854.0
2017-12-12 11:10:00,15.65,15.7,15.62,15.64,747528.0,14.3865,14.4324,14.3589,14.3773,747528.0
2017-12-12 11:20:00,15.65,15.72,15.61,15.72,716424.0,14.3865,14.4508,14.3497,14.4508,716424.0
2017-12-12 11:30:00,15.72,15.72,15.66,15.72,469905.0,14.4508,14.4508,14.3956,14.4508,469905.0
2017-12-12 11:40:00,15.72,15.73,15.68,15.72,352158.0,14.4508,14.46,14.414,14.4508,352158.0
2017-12-12 11:50:00,15.72,15.72,15.64,15.7,471576.0,14.4508,14.4508,14.3773,14.4324,471576.0
2017-12-12 12:00:00,15.7,15.71,15.58,15.6,673836.0,14.4324,14.4416,14.3221,14.3405,673836.0
2017-12-12 12:10:00,15.6,15.63,15.56,15.57,486704.0,14.3405,14.3681,14.3037,14.3129,486704.0
2017-12-12 12:20:00,15.57,15.59,15.55,15.57,468426.0,14.3129,14.3313,14.2945,14.3129,468426.0
2017-12-12 12:30:00,15.57,15.6,15.52,15.57,539328.0,14.3129,14.3405,14.267,14.3129,539328.0
2017-12-12 12:40:00,15.57,15.61,15.55,15.6,393900.0,14.3129,14.3497,14.2945,14.3405,393900.0
2017-12-12 12:50:00,15.6,15.67,15.59,15.64,387213.0,14.3405,14.4048,14.3313,14.3773,387213.0
2017-12-12 13:00:00,15.64,15.66,15.61,15.64,254552.0,14.3773,14.3956,14.3497,14.3773,254552.0
2017-12-12 13:10:00,15.64,15.67,15.6,15.6,339158.0,14.3773,14.4048,14.3405,14.3405,339158.0
2017-12-12 13:20:00,15.6,15.63,15.6,15.61,150013.0,14.3405,14.3681,14.3405,14.3497,150013.0
2017-12-12 13:30:00,15.61,15.63,15.59,15.62,208871.0,14.3497,14.3681,14.3313,14.3589,208871.0
2017-12-12 13:40:00,15.62,15.63,15.6,15.6,109224.0,14.3589,14.3681,14.3405,14.3405,109224.0
2017-12-12 13:50:00,15.61,15.63,15.59,15.6,201113.0,14.3497,14.3681,14.3313,14.3405,201113.0
2017-12-12 14:00:00,15.6,15.64,15.57,15.63,282645.0,14.3405,14.3773,14.3129,14.3681,282645.0
2017-12-12 14:10:00,15.63,15.65,15.62,15.64,322057.0,14.3681,14.3865,14.3589,14.3773,322057.0
2017-12-12 14:20:00,15.64,15.65,15.62,15.63,330721.0,14.3773,14.3865,14.3589,14.3681,330721.0
2017-12-12 14:30:00,15.64,15.68,15.63,15.68,361137.0,14.3773,14.414,14.3681,14.414,361137.0
2017-12-12 14:40:00,15.68,15.73,15.67,15.71,377109.0,14.414,14.46,14.4048,14.4416,377109.0
2017-12-12 14:50:00,15.72,15.74,15.71,15.73,533970.0,14.4508,14.4692,14.4416,14.46,533970.0
2017-12-12 15:00:00,15.73,15.75,15.72,15.74,301418.0,14.46,14.4784,14.4508,14.4692,301418.0
2017-12-12 15:10:00,15.74,15.74,15.71,15.71,342873.0,14.4692,14.4692,14.4416,14.4416,342873.0
2017-12-12 15:20:00,15.72,15.72,15.68,15.7,408059.0,14.4508,14.4508,14.414,14.4324,408059.0
2017-12-12 15:30:00,15.7,15.72,15.67,15.68,573364.0,14.4324,14.4508,14.4048,14.414,573364.0
2017-12-12 15:40:00,15.67,15.67,15.64,15.66,973375.0,14.4048,14.4048,14.3773,14.3956,973375.0
2017-12-12 15:50:00,15.65,15.72,15.62,15.72,1870590.0,14.3865,14.4508,14.3589,14.4508,1870590.0
2017-12-13 09:30:00,15.7,15.82,15.68,15.79,1780613.0,14.4324,14.5427,14.414,14.5152,1780613.0
2017-12-13 09:40:00,15.79,15.9,15.74,15.88,946802.0,14.5152,14.6163,14.4692,14.5979,946802.0
2017-12-13 09:50:00,15.88,16.09,15.83,16.06,1659655.0,14.5979,14.7909,14.5519,14.7634,1659655.0
2017-12-13 10:00:00,16.06,16.09,16.02,16.03,578100.0,14.7634,14.7909,14.7266,14.7358,578100.0
2017-12-13 10:10:00,16.04,16.04,15.93,15.96,630994.0,14.745,14.745,14.6438,14.6714,630994.0
2017-12-13 10:20:00,15.96,15.98,15.87,15.94,984812.0,14.6714,14.6898,14.5887,14.653,984812.0
2017-12-13 10:30:00,15.93,15.95,15.87,15.91,431614.0,14.6438,14.6622,14.5887,14.6255,431614.0
2017-12-13 10:40:00,15.91,15.98,15.89,15.93,679851.0,14.6255,14.6898,14.6071,14.6438,679851.0
2017-12-13 10:50:00,15.94,15.98,15.9,15.97,419487.0,14.653,14.6898,14.6163,14.6806,419487.0
2017-12-13 11:00:00,15.97,15.99,15.95,15.97,229663.0,14.6806,14.699,14.6622,14.6806,229663.0
2017-12-13 11:10:00,15.97,16.1,15.96,16.09,813431.0,14.6806,14.8001,14.6714,14.7909,813431.0
2017-12-13 11:20:00,16.09,16.12,16.0,16.02,1639377.0,14.7909,14.8185,14.7082,14.7266,1639377.0
2017-12-13 11:30:00,16.02,16.03,15.95,16.0,456014.0,14.7266,14.7358,14.6622,14.7082,456014.0
2017-12-13 11:40:00,16.0,16.03,15.95,16.0,453939.0,14.7082,14.7358,14.6622,14.7082,453939.0
2017-12-13 11:50:00,16.0,16.03,15.99,16.01,372872.0,14.7082,14.7358,14.699,14.7174,372872.0
2017-12-13 12:00:00,16.0,16.02,15.95,15.99,370588.0,14.7082,14.7266,14.6622,14.699,370588.0
2017-12-13 12:10:00,15.99,15.99,15.94,15.97,263894.0,14.699,14.699,14.653,14.6806,263894.0
2017-12-13 12:20:00,15.97,15.99,15.95,15.99,202754.0,14.6806,14.699,14.6622,14.699,202754.0
2017-12-13 12:30:00,15.99,16.02,15.98,15.99,366476.0,14.699,14.7266,14.6898,14.699,366476.0
2017-12-13 12:40:00,15.98,16.01,15.97,16.0,227300.0,14.6898,14.7174,14.6806,14.7082,227300.0
2017-12-13 12:50:00,16.01,16.02,15.98,16.0,301849.0,14.7174,14.7266,14.6898,14.7082,301849.0
2017-12-13 13:00:00,16.0,16.03,15.96,16.0,324594.0,14.7082,14.7358,14.6714,14.7082,324594.0
2017-12-13 13:10:00,16.0,16.01,15.98,16.0,203212.0,14.7082,14.7174,14.6898,14.7082,203212.0
2017-12-13 13:20:00,16.01,16.06,16.0,16.03,358683.0,14.7174,14.7634,14.7082,14.7358,358683.0
2017-12-13 13:30:00,16.03,16.07,16.0,16.07,327075.0,14.7358,14.7725,14.7082,14.7725,327075.0
2017-12-13 13:40:00,16.07,16.12,16.06,16.1,430352.0,14.7725,14.8185,14.7634,14.8001,430352.0
2017-12-13 13:50:00,16.11,16.15,16.1,16.11,347041.0,14.8093,14.8461,14.8001,14.8093,347041.0
2017-12-13 14:00:00,16.11,16.3,16.11,16.28,1291226.0,14.8093,14.984,14.8093,14.9656,1291226.0
2017-12-13 14:10:00,16.28,16.28,16.19,16.23,421013.0,14.9656,14.9656,14.8829,14.9196,421013.0
2017-12-13 14:20:00,16.23,16.29,16.17,16.17,538365.0,14.9196,14.9748,14.8645,14.8645,538365.0
2017-12-13 14:30:00,16.18,16.26,16.17,16.21,360996.0,14.8737,14.9472,14.8645,14.9012,360996.0
2017-12-13 14:40:00,16.21,16.24,16.18,16.21,389945.0,14.9012,14.9288,14.8737,14.9012,389945.0
2017-12-13 14:50:00,16.22,16.25,16.21,16.23,383255.0,14.9104,14.938,14.9012,14.9196,383255.0
2017-12-13 15:00:00,16.22,16.25,16.19,16.21,427484.0,14.9104,14.938,14.8829,14.9012,427484.0
2017-12-13 15:10:00,16.21,16.23,16.2,16.21,298713.0,14.9012,14.9196,14.892,14.9012,298713.0
2017-12-13 15:20:00,16.22,16.23,16.16,16.17,445022.0,14.9104,14.9196,14.8553,14.8645,445022.0
2017-12-13 15:30:00,16.18,16.26,16.17,16.25,594043.0,14.8737,14.9472,14.8645,14.938,594043.0
2017-12-13 15:40:00,16.25,16.29,16.23,16.29,819425.0,14.938,14.9748,14.9196,14.9748,819425.0
2017-12-13 15:50:00,16.29,16.35,16.28,16.34,2382970.0,14.9748,15.0299,14.9656,15.0207,2382970.0
2017-12-14 09:30:00,16.32,16.44,16.3,16.39,1100006.0,15.0024,15.1127,14.984,15.0667,1100006.0
2017-12-14 09:40:00,16.39,16.4,16.3,16.35,540857.0,15.0667,15.0759,14.984,15.0299,540857.0
2017-12-14 09:50:00,16.35,16.39,16.31,16.35,472449.0,15.0299,15.0667,14.9932,15.0299,472449.0
2017-12-14 10:00:00,16.36,16.39,16.33,16.35,458988.0,15.0391,15.0667,15.0116,15.0299,458988.0
2017-12-14 10:10:00,16.34,16.35,16.19,16.2,999001.0,15.0207,15.0299,14.8829,14.892,999001.0
2017-12-14 10:20:00,16.2,16.29,16.15,16.28,627496.0,14.892,14.9748,14.8461,14.9656,627496.0
2017-12-14 10:30:00,16.28,16.3,16.25,16.26,504206.0,14.9656,14.984,14.938,14.9472,504206.0
2017-12-14 10:40:00,16.27,16.35,16.26,16.32,500640.0,14.9564,15.0299,14.9472,15.0024,500640.0
2017-12-14 10:50:00,16.32,16.39,16.3,16.35,565767.0,15.0024,15.0667,14.984,15.0299,565767.0
2017-12-14 11:00:00,16.35,16.4,16.33,16.38,370154.0,15.0299,15.0759,15.0116,15.0575,370154.0
2017-12-14 11:10:00,16.39,16.4,16.25,16.28,703554.0,15.0667,15.0759,14.938,14.9656,703554.0
2017-12-14 11:20:00,16.28,16.34,16.28,16.3,544306.0,14.9656,15.0207,14.9656,14.984,544306.0
2017-12-14 11:30:00,16.29,16.34,16.28,16.33,454810.0,14.9748,15.0207,14.9656,15.0116,454810.0
2017-12-14 11:40:00,16.32,16.35,16.26,16.27,299631.0,15.0024,15.0299,14.9472,14.9564,299631.0
2017-12-14 11:50:00,16.26,16.34,16.24,16.33,550790.0,14.9472,15.0207,14.9288,15.0116,550790.0
2017-12-14 12:00:00,16.32,16.35,16.31,16.34,225537.0,15.0024,15.0299,14.9932,15.0207,225537.0
2017-12-14 12:10:00,16.34,16.37,16.34,16.37,268941.0,15.0207,15.0483,15.0207,15.0483,268941.0
2017-12-14 12:20:00,16.37,16.4,16.35,16.37,281400.0,15.0483,15.0759,15.0299,15.0483,281400.0
2017-12-14 12:30:00,16.37,16.4,16.35,16.39,243563.0,15.0483,15.0759,15.0299,15.0667,243563.0
2017-12-14 12:40:00,16.39,16.44,16.38,16.41,478567.0,15.0667,15.1127,15.0575,15.0851,478567.0
2017-12-14 12:50:00,16.43,16.44,16.4,16.4,303593.0,15.1035,15.1127,15.0759,15.0759,303593.0
2017-12-14 13:00:00,16.4,16.43,16.39,16.41,422063.0,15.0759,15.1035,15.0667,15.0851,422063.0
2017-12-14 13:10:00,16.4,16.41,16.37,16.39,494921.0,15.0759,15.0851,15.0483,15.0667,494921.0
2017-12-14 13:20:00,16.39,16.41,16.38,16.39,213497.0,15.0667,15.0851,15.0575,15.0667,213497.0
2017-12-14 13:30:00,16.39,16.4,16.36,16.37,417369.0,15.0667,15.0759,15.0391,15.0483,417369.0
2017-12-14 13:40:00,16.36,16.39,16.35,16.37,285431.0,15.0391,15.0667,15.0299,15.0483,285431.0
2017-12-14 13:50:00,16.37,16.37,16.31,16.32,751193.0,15.0483,15.0483,14.9932,15.0024,751193.0
2017-12-14 14:00:00,16.33,16.35,16.32,16.34,355595.0,15.0116,15.0299,15.0024,15.0207,355595.0
2017-12-14 14:10:00,16.33,16.34,16.31,16.32,354163.0,15.0116,15.0207,14.9932,15.0024,354163.0
2017-12-14 14:20:00,16.32,16.33,16.27,16.27,533790.0,15.0024,15.0116,14.9564,14.9564,533790.0
2017-12-14 14:30:00,16.27,16.3,16.25,16.25,508933.0,14.9564,14.984,14.938,14.938,508933.0
2017-12-14 14:40:00,16.25,16.27,16.21,16.25,450901.0,14.938,14.9564,14.9012,14.938,450901.0
2017-12-14 14:50:00,16.25,16.26,16.23,16.24,340003.0,14.938,14.9472,14.9196,14.9288,340003.0
2017-12-14 15:00:00,16.23,16.25,16.2,16.2,428667.0,14.9196,14.938,14.892,14.892,428667.0
2017-12-14 15:10:00,16.2,16.22,16.19,16.2,315591.0,14.892,14.9104,14.8829,14.892,315591.0
2017-12-14 15:20:00,16.2,16.22,16.18,16.19,507021.0,14.892,14.9104,14.8737,14.8829,507021.0
2017-12-14 15:30:00,16.19,16.24,16.17,16.23,555381.0,14.8829,14.9288,14.8645,14.9196,555381.0
2017-12-14 15:40:00,16.24,16.28,16.22,16.22,778790.0,14.9288,14.9656,14.9104,14.9104,778790.0
2017-12-14 15:50:00,16.22,16.22,16.17,16.19,1538850.0,14.9104,14.9104,14.8645,14.8829,1538850.0
2017-12-15 09:30:00,16.39,16.8,16.38,16.71,3325090.0,15.0667,15.4436,15.0575,15.3609,3325090.0
2017-12-15 09:40:00,16.7,16.85,16.66,16.7,1090608.0,15.3517,15.4896,15.3149,15.3517,1090608.0
2017-12-15 09:50:00,16.69,16.7,16.55,16.55,717178.0,15.3425,15.3517,15.2138,15.2138,717178.0
2017-12-15 10:00:00,16.55,16.59,16.49,16.53,856217.0,15.2138,15.2506,15.1586,15.1954,856217.0
2017-12-15 10:10:00,16.53,16.69,16.5,16.66,526605.0,15.1954,15.3425,15.1678,15.3149,526605.0
2017-12-15 10:20:00,16.67,16.67,16.63,16.64,381602.0,15.3241,15.3241,15.2873,15.2965,381602.0
2017-12-15 10:30:00,16.64,16.7,16.63,16.66,425240.0,15.2965,15.3517,15.2873,15.3149,425240.0
2017-12-15 10:40:00,16.65,16.74,16.64,16.71,573294.0,15.3057,15.3885,15.2965,15.3609,573294.0
2017-12-15 10:50:00,16.71,16.72,16.64,16.64,401223.0,15.3609,15.3701,15.2965,15.2965,401223.0
2017-12-15 11:00:00,16.65,16.78,16.64,16.78,592588.0,15.3057,15.4252,15.2965,15.4252,592588.0
2017-12-15 11:10:00,16.78,16.83,16.74,16.75,602225.0,15.4252,15.4712,15.3885,15.3976,602225.0
2017-12-15 11:20:00,16.75,16.8,16.71,16.78,622427.0,15.3976,15.4436,15.3609,15.4252,622427.0
2017-12-15 11:30:00,16.78,16.81,16.75,16.77,533975.0,15.4252,15.4528,15.3976,15.416,533975.0
2017-12-15 11:40:00,16.77,16.81,16.76,16.79,530532.0,15.416,15.4528,15.4068,15.4344,530532.0
2017-12-15 11:50:00,16.79,16.83,16.78,16.82,303736.0,15.4344,15.4712,15.4252,15.462,303736.0
2017-12-15 12:00:00,16.82,16.82,16.75,16.77,376459.0,15.462,15.462,15.3976,15.416,376459.0
2017-12-15 12:10:00,16.76,16.79,16.73,16.73,497355.0,15.4068,15.4344,15.3793,15.3793,497355.0
2017-12-15 12:20:00,16.74,16.77,16.71,16.72,257355.0,15.3885,15.416,15.3609,15.3701,257355.0
2017-12-15 12:30:00,16.73,16.76,16.69,16.76,401902.0,15.3793,15.4068,15.3425,15.4068,401902.0
2017-12-15 12:40:00,16.76,16.77,16.75,16.76,188339.0,15.4068,15.416,15.3976,15.4068,188339.0
2017-12-15 12:50:00,16.77,16.81,16.73,16.79,590229.0,15.416,15.4528,15.3793,15.4344,590229.0
2017-12-15 13:00:00,16.79,16.8,16.77,16.79,354714.0,15.4344,15.4436,15.416,15.4344,354714.0
2017-12-15 13:10:00,16.79,16.79,16.74,16.78,511718.0,15.4344,15.4344,15.3885,15.4252,511718.0
2017-12-15 13:20:00,16.78,16.81,16.77,16.78,484223.0,15.4252,15.4528,15.416,15.4252,484223.0
2017-12-15 13:30:00,16.77,16.82,16.75,16.8,480829.0,15.416,15.462,15.3976,15.4436,480829.0
2017-12-15 13:40:00,16.8,16.82,16.77,16.81,266321.0,15.4436,15.462,15.416,15.4528,266321.0
2017-12-15 13:50:00,16.82,16.87,16.78,16.87,377835.0,15.462,15.508,15.4252,15.508,377835.0
2017-12-15 14:00:00,16.87,16.89,16.85,16.87,459958.0,15.508,15.5263,15.4896,15.508,459958.0
2017-12-15 14:10:00,16.88,16.89,16.86,16.88,457888.0,15.5171,15.5263,15.4988,15.5171,457888.0
2017-12-15 14:20:00,16.88,16.9,16.85,16.87,404381.0,15.5171,15.5355,15.4896,15.508,404381.0
2017-12-15 14:30:00,16.87,16.89,16.86,16.88,317272.0,15.508,15.5263,15.4988,15.5171,317272.0
2017-12-15 14:40:00,16.88,16.9,16.86,16.89,535870.0,15.5171,15.5355,15.4988,15.5263,535870.0
2017-12-15 14:50:00,16.89,16.94,16.88,16.94,612368.0,15.5263,15.5723,15.5171,15.5723,612368.0
2017-12-15 15:00:00,16.94,16.94,16.9,16.93,592220.0,15.5723,15.5723,15.5355,15.5631,592220.0
2017-12-15 15:10:00,16.93,16.93,16.88,16.89,953952.0,15.5631,15.5631,15.5171,15.5263,953952.0
2017-12-15 15:20:00,16.9,16.93,16.89,16.93,385718.0,15.5355,15.5631,15.5263,15.5631,385718.0
2017-12-15 15:30:00,16.93,16.95,16.9,16.95,900989.0,15.5631,15.5815,15.5355,15.5815,900989.0
2017-12-15 15:40:00,16.95,16.95,16.91,16.95,1763228.0,15.5815,15.5815,15.5447,15.5815,1763228.0
2017-12-15 15:50:00,16.95,16.99,16.94,16.98,3312411.0,15.5815,15.6183,15.5723,15.6091,3312411.0
2017-12-18 09:30:00,16.98,17.11,16.87,16.88,1517066.0,15.6091,15.7286,15.508,15.5171,1517066.0
2017-12-18 09:40:00,16.88,16.99,16.82,16.93,1842857.0,15.5171,15.6183,15.462,15.5631,1842857.0
2017-12-18 09:50:00,16.94,17.04,16.85,17.01,1059464.0,15.5723,15.6642,15.4896,15.6367,1059464.0
2017-12-18 10:00:00,17.01,17.16,16.99,17.14,735316.0,15.6367,15.7745,15.6183,15.7562,735316.0
2017-12-18 10:10:00,17.14,17.15,17.07,17.15,631553.0,15.7562,15.7653,15.6918,15.7653,631553.0
2017-12-18 10:20:00,17.14,17.16,17.07,17.1,551841.0,15.7562,15.7745,15.6918,15.7194,551841.0
2017-12-18 10:30:00,17.1,17.11,17.01,17.06,582820.0,15.7194,15.7286,15.6367,15.6826,582820.0
2017-12-18 10:40:00,17.05,17.14,17.05,17.11,502126.0,15.6734,15.7562,15.6734,15.7286,502126.0
2017-12-18 10:50:00,17.11,17.14,17.05,17.12,655288.0,15.7286,15.7562,15.6734,15.7378,655288.0
2017-12-18 11:00:00,17.12,17.17,17.1,17.15,439343.0,15.7378,15.7837,15.7194,15.7653,439343.0
2017-12-18 11:10:00,17.16,17.24,17.15,17.24,941231.0,15.7745,15.8481,15.7653,15.8481,941231.0
2017-12-18 11:20:00,17.23,17.28,17.21,17.21,551386.0,15.8389,15.8849,15.8205,15.8205,551386.0
2017-12-18 11:30:00,17.21,17.25,17.18,17.22,371947.0,15.8205,15.8573,15.7929,15.8297,371947.0
2017-12-18 11:40:00,17.23,17.28,17.2,17.27,333974.0,15.8389,15.8849,15.8113,15.8757,333974.0
2017-12-18 11:50:00,17.26,17.28,17.22,17.23,259069.0,15.8665,15.8849,15.8297,15.8389,259069.0
2017-12-18 12:00:00,17.23,17.29,17.23,17.28,330896.0,15.8389,15.894,15.8389,15.8849,330896.0
2017-12-18 12:10:00,17.28,17.35,17.27,17.35,334300.0,15.8849,15.9492,15.8757,15.9492,334300.0
2017-12-18 12:20:00,17.35,17.36,17.31,17.32,409837.0,15.9492,15.9584,15.9124,15.9216,409837.0
2017-12-18 12:30:00,17.32,17.35,17.29,17.34,353554.0,15.9216,15.9492,15.894,15.94,353554.0
2017-12-18 12:40:00,17.34,17.36,17.31,17.35,334043.0,15.94,15.9584,15.9124,15.9492,334043.0
2017-12-18 12:50:00,17.36,17.37,17.31,17.32,512001.0,15.9584,15.9676,15.9124,15.9216,512001.0
2017-12-18 13:00:00,17.33,17.4,17.32,17.4,435148.0,15.9308,15.9952,15.9216,15.9952,435148.0
2017-12-18 13:10:00,17.39,17.42,17.38,17.39,477505.0,15.986,16.0135,15.9768,15.986,477505.0
2017-12-18 13:20:00,17.39,17.46,17.39,17.44,480460.0,15.986,16.0503,15.986,16.0319,480460.0
2017-12-18 13:30:00,17.45,17.46,17.4,17.43,710479.0,16.0411,16.0503,15.9952,16.0227,710479.0
2017-12-18 13:40:00,17.44,17.44,17.39,17.42,390055.0,16.0319,16.0319,15.986,16.0135,390055.0
2017-12-18 13:50:00,17.43,17.45,17.41,17.43,331959.0,16.0227,16.0411,16.0044,16.0227,331959.0
2017-12-18 14:00:00,17.43,17.46,17.42,17.44,347180.0,16.0227,16.0503,16.0135,16.0319,347180.0
2017-12-18 14:10:00,17.43,17.45,17.43,17.44,178681.0,16.0227,16.0411,16.0227,16.0319,178681.0
2017-12-18 14:20:00,17.45,17.46,17.43,17.45,370010.0,16.0411,16.0503,16.0227,16.0411,370010.0
2017-12-18 14:30:00,17.45,17.45,17.37,17.38,451933.0,16.0411,16.0411,15.9676,15.9768,451933.0
2017-12-18 14:40:00,17.38,17.39,17.34,17.39,348231.0,15.9768,15.986,15.94,15.986,348231.0
2017-12-18 14:50:00,17.39,17.39,17.33,17.36,405752.0,15.986,15.986,15.9308,15.9584,405752.0
2017-12-18 15:00:00,17.36,17.38,17.35,17.37,273364.0,15.9584,15.9768,15.9492,15.9676,273364.0
2017-12-18 15:10:00,17.36,17.38,17.35,17.37,317450.0,15.9584,15.9768,15.9492,15.9676,317450.0
2017-12-18 15:20:00,17.37,17.39,17.36,17.37,532455.0,15.9676,15.986,15.9584,15.9676,532455.0
2017-12-18 15:30:00,17.37,17.38,17.33,17.38,612017.0,15.9676,15.9768,15.9308,15.9768,612017.0
2017-12-18 15:40:00,17.38,17.39,17.35,17.38,837513.0,15.9768,15.986,15.9492,15.9768,837513.0
2017-12-18 15:50:00,17.37,17.41,17.35,17.36,2030943.0,15.9676,16.0044,15.9492,15.9584,2030943.0
2017-12-19 09:30:00,17.28,17.36,17.2,17.32,1420574.0,15.8849,15.9584,15.8113,15.9216,1420574.0
2017-12-19 09:40:00,17.32,17.33,17.22,17.22,593852.0,15.9216,15.9308,15.8297,15.8297,593852.0
2017-12-19 09:50:00,17.23,17.26,17.19,17.23,541908.0,15.8389,15.8665,15.8021,15.8389,541908.0
2017-12-19 10:00:00,17.23,17.39,17.22,17.38,759148.0,15.8389,15.986,15.8297,15.9768,759148.0
2017-12-19 10:10:00,17.37,17.45,17.35,17.38,974100.0,15.9676,16.0411,15.9492,15.9768,974100.0
2017-12-19 10:20:00,17.39,17.4,17.31,17.34,481273.0,15.986,15.9952,15.9124,15.94,481273.0
2017-12-19 10:30:00,17.33,17.37,17.32,17.36,278519.0,15.9308,15.9676,15.9216,15.9584,278519.0
2017-12-19 10:40:00,17.35,17.43,17.32,17.43,412613.0,15.9492,16.0227,15.9216,16.0227,412613.0
2017-12-19 10:50:00,17.43,17.44,17.38,17.41,592199.0,16.0227,16.0319,15.9768,16.0044,592199.0
2017-12-19 11:00:00,17.42,17.43,17.37,17.41,255705.0,16.0135,16.0227,15.9676,16.0044,255705.0
2017-12-19 11:10:00,17.41,17.44,17.4,17.44,214398.0,16.0044,16.0319,15.9952,16.0319,214398.0
2017-12-19 11:20:00,17.44,17.44,17.41,17.41,327923.0,16.0319,16.0319,16.0044,16.0044,327923.0
2017-12-19 11:30:00,17.41,17.44,17.38,17.39,325251.0,16.0044,16.0319,15.9768,15.986,325251.0
2017-12-19 11:40:00,17.39,17.42,17.34,17.38,301274.0,15.986,16.0135,15.94,15.9768,301274.0
2017-12-19 11:50:00,17.39,17.39,17.32,17.32,356774.0,15.986,15.986,15.9216,15.9216,356774.0
2017-12-19 12:00:00,17.32,17.39,17.32,17.38,228377.0,15.9216,15.986,15.9216,15.9768,228377.0
2017-12-19 12:10:00,17.39,17.4,17.36,17.39,135333.0,15.986,15.9952,15.9584,15.986,135333.0
2017-12-19 12:20:00,17.39,17.4,17.36,17.37,179288.0,15.986,15.9952,15.9584,15.9676,179288.0
2017-12-19 12:30:00,17.37,17.39,17.36,17.39,215222.0,15.9676,15.986,15.9584,15.986,215222.0
2017-12-19 12:40:00,17.39,17.4,17.35,17.37,180626.0,15.986,15.9952,15.9492,15.9676,180626.0
2017-12-19 12:50:00,17.37,17.4,17.35,17.39,190960.0,15.9676,15.9952,15.9492,15.986,190960.0
2017-12-19 13:00:00,17.39,17.39,17.35,17.35,146135.0,15.986,15.986,15.9492,15.9492,146135.0
2017-12-19 13:10:00,17.36,17.38,17.33,17.37,215902.0,15.9584,15.9768,15.9308,15.9676,215902.0
2017-12-19 13:20:00,17.38,17.38,17.37,17.38,39940.0,15.9768,15.9768,15.9676,15.9768,39940.0
2017-12-19 13:30:00,17.38,17.39,17.36,17.38,193652.0,15.9768,15.986,15.9584,15.9768,193652.0
2017-12-19 13:40:00,17.38,17.39,17.35,17.38,193989.0,15.9768,15.986,15.9492,15.9768,193989.0
2017-12-19 13:50:00,17.38,17.38,17.36,17.38,137268.0,15.9768,15.9768,15.9584,15.9768,137268.0
2017-12-19 14:00:00,17.38,17.38,17.3,17.3,452903.0,15.9768,15.9768,15.9032,15.9032,452903.0
2017-12-19 14:10:00,17.3,17.32,17.27,17.3,288618.0,15.9032,15.9216,15.8757,15.9032,288618.0
2017-12-19 14:20:00,17.3,17.36,17.29,17.36,252996.0,15.9032,15.9584,15.894,15.9584,252996.0
2017-12-19 14:30:00,17.36,17.36,17.3,17.32,277372.0,15.9584,15.9584,15.9032,15.9216,277372.0
2017-12-19 14:40:00,17.33,17.36,17.33,17.36,203687.0,15.9308,15.9584,15.9308,15.9584,203687.0
2017-12-19 14:50:00,17.36,17.37,17.32,17.33,284321.0,15.9584,15.9676,15.9216,15.9308,284321.0
2017-12-19 15:00:00,17.33,17.34,17.28,17.3,208338.0,15.9308,15.94,15.8849,15.9032,208338.0
2017-12-19 15:10:00,17.3,17.32,17.28,17.32,198422.0,15.9032,15.9216,15.8849,15.9216,198422.0
2017-12-19 15:20:00,17.31,17.32,17.29,17.3,236349.0,15.9124,15.9216,15.894,15.9032,236349.0
2017-12-19 15:30:00,17.3,17.35,17.29,17.34,596030.0,15.9032,15.9492,15.894,15.94,596030.0
2017-12-19 15:40:00,17.34,17.34,17.32,17.33,613769.0,15.94,15.94,15.9216,15.9308,613769.0
2017-12-19 15:50:00,17.32,17.35,17.3,17.33,1367117.0,15.9216,15.9492,15.9032,15.9308,1367117.0
2017-12-20 09:30:00,17.52,17.57,17.37,17.51,1247622.0,16.1055,16.1514,15.9676,16.0963,1247622.0
2017-12-20 09:40:00,17.5,17.53,17.4,17.44,690519.0,16.0871,16.1147,15.9952,16.0319,690519.0
2017-12-20 09:50:00,17.44,17.5,17.39,17.5,509008.0,16.0319,16.0871,15.986,16.0871,509008.0
2017-12-20 10:00:00,17.49,17.6,17.47,17.57,402404.0,16.0779,16.179,16.0595,16.1514,402404.0
2017-12-20 10:10:00,17.57,17.62,17.53,17.54,859626.0,16.1514,16.1974,16.1147,16.1239,859626.0
2017-12-20 10:20:00,17.54,17.58,17.52,17.55,362023.0,16.1239,16.1606,16.1055,16.1331,362023.0
2017-12-20 10:30:00,17.55,17.6,17.53,17.57,567822.0,16.1331,16.179,16.1147,16.1514,567822.0
2017-12-20 10:40:00,17.57,17.6,17.54,17.57,383835.0,16.1514,16.179,16.1239,16.1514,383835.0
2017-12-20 10:50:00,17.57,17.6,17.55,17.55,339668.0,16.1514,16.179,16.1331,16.1331,339668.0
2017-12-20 11:00:00,17.56,17.64,17.55,17.64,506765.0,16.1422,16.2158,16.1331,16.2158,506765.0
2017-12-20 11:10:00,17.63,17.67,17.62,17.62,399067.0,16.2066,16.2434,16.1974,16.1974,399067.0
2017-12-20 11:20:00,17.63,17.66,17.62,17.64,406191.0,16.2066,16.2342,16.1974,16.2158,406191.0
2017-12-20 11:30:00,17.64,17.66,17.63,17.65,247799.0,16.2158,16.2342,16.2066,16.225,247799.0
2017-12-20 11:40:00,17.64,17.65,17.58,17.6,538107.0,16.2158,16.225,16.1606,16.179,538107.0
2017-12-20 11:50:00,17.6,17.6,17.55,17.57,354777.0,16.179,16.179,16.1331,16.1514,354777.0
2017-12-20 12:00:00,17.57,17.6,17.56,17.58,235608.0,16.1514,16.179,16.1422,16.1606,235608.0
2017-12-20 12:10:00,17.58,17.61,17.54,17.54,915988.0,16.1606,16.1882,16.1239,16.1239,915988.0
2017-12-20 12:20:00,17.55,17.55,17.48,17.51,812984.0,16.1331,16.1331,16.0687,16.0963,812984.0
2017-12-20 12:30:00,17.51,17.51,17.45,17.5,322081.0,16.0963,16.0963,16.0411,16.0871,322081.0
2017-12-20 12:40:00,17.49,17.61,17.46,17.61,421990.0,16.0779,16.1882,16.0503,16.1882,421990.0
2017-12-20 12:50:00,17.61,17.63,17.57,17.62,808439.0,16.1882,16.2066,16.1514,16.1974,808439.0
2017-12-20 13:00:00,17.63,17.66,17.6,17.66,591727.0,16.2066,16.2342,16.179,16.2342,591727.0
2017-12-20 13:10:00,17.66,17.68,17.63,17.66,366300.0,16.2342,16.2526,16.2066,16.2342,366300.0
2017-12-20 13:20:00,17.66,17.68,17.62,17.63,263375.0,16.2342,16.2526,16.1974,16.2066,263375.0
2017-12-20 13:30:00,17.64,17.65,17.62,17.64,197088.0,16.2158,16.225,16.1974,16.2158,197088.0
2017-12-20 13:40:00,17.64,17.67,17.63,17.64,283486.0,16.2158,16.2434,16.2066,16.2158,283486.0
2017-12-20 13:50:00,17.64,17.67,17.62,17.67,287939.0,16.2158,16.2434,16.1974,16.2434,287939.0
2017-12-20 14:00:00,17.66,17.67,17.64,17.65,181373.0,16.2342,16.2434,16.2158,16.225,181373.0
2017-12-20 14:10:00,17.66,17.66,17.6,17.62,388265.0,16.2342,16.2342,16.179,16.1974,388265.0
2017-12-20 14:20:00,17.62,17.63,17.61,17.61,121418.0,16.1974,16.2066,16.1882,16.1882,121418.0
2017-12-20 14:30:00,17.61,17.63,17.59,17.6,310569.0,16.1882,16.2066,16.1698,16.179,310569.0
2017-12-20 14:40:00,17.6,17.63,17.58,17.6,246430.0,16.179,16.2066,16.1606,16.179,246430.0
2017-12-20 14:50:00,17.6,17.61,17.57,17.61,277022.0,16.179,16.1882,16.1514,16.1882,277022.0
2017-12-20 15:00:00,17.6,17.61,17.58,17.59,174597.0,16.179,16.1882,16.1606,16.1698,174597.0
2017-12-20 15:10:00,17.58,17.59,17.56,17.59,335893.0,16.1606,16.1698,16.1422,16.1698,335893.0
2017-12-20 15:20:00,17.58,17.61,17.57,17.61,271835.0,16.1606,16.1882,16.1514,16.1882,271835.0
2017-12-20 15:30:00,17.61,17.66,17.6,17.65,429197.0,16.1882,16.2342,16.179,16.225,429197.0
2017-12-20 15:40:00,17.65,17.67,17.63,17.64,963060.0,16.225,16.2434,16.2066,16.2158,963060.0
2017-12-20 15:50:00,17.64,17.67,17.63,17.66,1923457.0,16.2158,16.2434,16.2066,16.2342,1923457.0
2017-12-21 09:30:00,17.8,17.82,17.73,17.77,709433.0,16.3629,16.3813,16.2985,16.3353,709433.0
2017-12-21 09:40:00,17.78,17.88,17.77,17.88,482213.0,16.3445,16.4364,16.3353,16.4364,482213.0
2017-12-21 09:50:00,17.87,17.89,17.82,17.85,638486.0,16.4272,16.4456,16.3813,16.4088,638486.0
2017-12-21 10:00:00,17.85,17.89,17.81,17.87,467846.0,16.4088,16.4456,16.3721,16.4272,467846.0
2017-12-21 10:10:00,17.88,17.93,17.86,17.92,458593.0,16.4364,16.4824,16.418,16.4732,458593.0
2017-12-21 10:20:00,17.92,18.04,17.9,17.98,995190.0,16.4732,16.5835,16.4548,16.5283,995190.0
2017-12-21 10:30:00,17.98,18.13,17.97,18.12,695399.0,16.5283,16.6662,16.5191,16.657,695399.0
2017-12-21 10:40:00,18.12,18.16,18.01,18.04,1009279.0,16.657,16.6938,16.5559,16.5835,1009279.0
2017-12-21 10:50:00,18.04,18.08,17.97,18.0,635285.0,16.5835,16.6203,16.5191,16.5467,635285.0
2017-12-21 11:00:00,18.0,18.05,17.97,18.02,383008.0,16.5467,16.5927,16.5191,16.5651,383008.0
2017-12-21 11:10:00,18.02,18.03,17.98,18.03,415349.0,16.5651,16.5743,16.5283,16.5743,415349.0
2017-12-21 11:20:00,18.02,18.1,18.02,18.07,301568.0,16.5651,16.6386,16.5651,16.6111,301568.0
2017-12-21 11:30:00,18.07,18.11,18.05,18.11,330378.0,16.6111,16.6478,16.5927,16.6478,330378.0
2017-12-21 11:40:00,18.1,18.15,18.08,18.14,495757.0,16.6386,16.6846,16.6203,16.6754,495757.0
2017-12-21 11:50:00,18.14,18.15,18.07,18.08,484647.0,16.6754,16.6846,16.6111,16.6203,484647.0
2017-12-21 12:00:00,18.08,18.18,18.07,18.16,381734.0,16.6203,16.7122,16.6111,16.6938,381734.0
2017-12-21 12:10:00,18.16,18.24,18.14,18.23,620362.0,16.6938,16.7673,16.6754,16.7582,620362.0
2017-12-21 12:20:00,18.23,18.23,18.18,18.23,347352.0,16.7582,16.7582,16.7122,16.7582,347352.0
2017-12-21 12:30:00,18.23,18.24,18.18,18.2,308723.0,16.7582,16.7673,16.7122,16.7306,308723.0
2017-12-21 12:40:00,18.2,18.21,18.14,18.16,330202.0,16.7306,16.7398,16.6754,16.6938,330202.0
2017-12-21 12:50:00,18.15,18.28,18.14,18.27,563927.0,16.6846,16.8041,16.6754,16.7949,563927.0
2017-12-21 13:00:00,18.27,18.33,18.25,18.32,554760.0,16.7949,16.8501,16.7765,16.8409,554760.0
2017-12-21 13:10:00,18.32,18.35,18.27,18.29,459746.0,16.8409,16.8685,16.7949,16.8133,459746.0
2017-12-21 13:20:00,18.29,18.32,18.27,18.3,267653.0,16.8133,16.8409,16.7949,16.8225,267653.0
2017-12-21 13:30:00,18.3,18.34,18.28,18.3,313213.0,16.8225,16.8593,16.8041,16.8225,313213.0
2017-12-21 13:40:00,18.31,18.32,18.25,18.26,261021.0,16.8317,16.8409,16.7765,16.7857,261021.0
2017-12-21 13:50:00,18.26,18.26,18.2,18.23,522710.0,16.7857,16.7857,16.7306,16.7582,522710.0
2017-12-21 14:00:00,18.23,18.24,18.17,18.2,414761.0,16.7582,16.7673,16.703,16.7306,414761.0
2017-12-21 14:10:00,18.2,18.21,18.18,18.2,208990.0,16.7306,16.7398,16.7122,16.7306,208990.0
2017-12-21 14:20:00,18.2,18.23,18.19,18.2,341900.0,16.7306,16.7582,16.7214,16.7306,341900.0
2017-12-21 14:30:00,18.2,18.21,18.17,18.21,223731.0,16.7306,16.7398,16.703,16.7398,223731.0
2017-12-21 14:40:00,18.2,18.24,18.19,18.22,337038.0,16.7306,16.7673,16.7214,16.749,337038.0
2017-12-21 14:50:00,18.22,18.26,18.21,18.24,346881.0,16.749,16.7857,16.7398,16.7673,346881.0
2017-12-21 15:00:00,18.25,18.26,18.24,18.25,303907.0,16.7765,16.7857,16.7673,16.7765,303907.0
2017-12-21 15:10:00,18.25,18.25,18.21,18.24,352373.0,16.7765,16.7765,16.7398,16.7673,352373.0
2017-12-21 15:20:00,18.23,18.25,18.22,18.23,341167.0,16.7582,16.7765,16.749,16.7582,341167.0
2017-12-21 15:30:00,18.23,18.27,18.23,18.25,427104.0,16.7582,16.7949,16.7582,16.7765,427104.0
2017-12-21 15:40:00,18.25,18.26,18.21,18.21,688095.0,16.7765,16.7857,16.7398,16.7398,688095.0
2017-12-21 15:50:00,18.21,18.22,18.16,18.19,1529008.0,16.7398,16.749,16.6938,16.7214,1529008.0
2017-12-22 09:30:00,18.19,18.2,18.05,18.14,650100.0,16.7214,16.7306,16.5927,16.6754,650100.0
2017-12-22 09:40:00,18.14,18.15,18.06,18.1,394843.0,16.6754,16.6846,16.6019,16.6386,394843.0
2017-12-22 09:50:00,18.09,18.2,18.06,18.17,384126.0,16.6295,16.7306,16.6019,16.703,384126.0
2017-12-22 10:00:00,18.16,18.25,18.14,18.21,242208.0,16.6938,16.7765,16.6754,16.7398,242208.0
2017-12-22 10:10:00,18.21,18.25,18.19,18.23,325289.0,16.7398,16.7765,16.7214,16.7582,325289.0
2017-12-22 10:20:00,18.23,18.28,18.23,18.26,477729.0,16.7582,16.8041,16.7582,16.7857,477729.0
2017-12-22 10:30:00,18.26,18.31,18.23,18.24,487288.0,16.7857,16.8317,16.7582,16.7673,487288.0
2017-12-22 10:40:00,18.24,18.26,18.19,18.2,459298.0,16.7673,16.7857,16.7214,16.7306,459298.0
2017-12-22 10:50:00,18.2,18.23,18.19,18.21,198985.0,16.7306,16.7582,16.7214,16.7398,198985.0
2017-12-22 11:00:00,18.2,18.22,18.19,18.19,76432.0,16.7306,16.749,16.7214,16.7214,76432.0
2017-12-22 11:10:00,18.19,18.22,18.17,18.21,302789.0,16.7214,16.749,16.703,16.7398,302789.0
2017-12-22 11:20:00,18.22,18.26,18.21,18.23,194689.0,16.749,16.7857,16.7398,16.7582,194689.0
2017-12-22 11:30:00,18.23,18.29,18.22,18.27,264645.0,16.7582,16.8133,16.749,16.7949,264645.0
2017-12-22 11:40:00,18.27,18.3,18.26,18.27,176156.0,16.7949,16.8225,16.7857,16.7949,176156.0
2017-12-22 11:50:00,18.27,18.31,18.25,18.3,311135.0,16.7949,16.8317,16.7765,16.8225,311135.0
2017-12-22 12:00:00,18.3,18.31,18.26,18.28,120007.0,16.8225,16.8317,16.7857,16.8041,120007.0
2017-12-22 12:10:00,18.28,18.3,18.22,18.23,741391.0,16.8041,16.8225,16.749,16.7582,741391.0
2017-12-22 12:20:00,18.23,18.27,18.23,18.24,303938.0,16.7582,16.7949,16.7582,16.7673,303938.0
2017-12-22 12:30:00,18.25,18.29,18.23,18.27,106039.0,16.7765,16.8133,16.7582,16.7949,106039.0
2017-12-22 12:40:00,18.26,18.28,18.25,18.28,117412.0,16.7857,16.8041,16.7765,16.8041,117412.0
2017-12-22 12:50:00,18.28,18.28,18.22,18.23,194571.0,16.8041,16.8041,16.749,16.7582,194571.0
2017-12-22 13:00:00,18.23,18.23,18.2,18.21,141727.0,16.7582,16.7582,16.7306,16.7398,141727.0
2017-12-22 13:10:00,18.21,18.21,18.16,18.18,225795.0,16.7398,16.7398,16.6938,16.7122,225795.0
2017-12-22 13:20:00,18.18,18.19,18.16,18.17,165493.0,16.7122,16.7214,16.6938,16.703,165493.0
2017-12-22 13:30:00,18.17,18.18,18.14,18.16,272468.0,16.703,16.7122,16.6754,16.6938,272468.0
2017-12-22 13:40:00,18.16,18.18,18.15,18.17,145792.0,16.6938,16.7122,16.6846,16.703,145792.0
2017-12-22 13:50:00,18.18,18.2,18.15,18.19,137405.0,16.7122,16.7306,16.6846,16.7214,137405.0
2017-12-22 14:00:00,18.19,18.19,18.14,18.14,181175.0,16.7214,16.7214,16.6754,16.6754,181175.0
2017-12-22 14:10:00,18.14,18.17,18.14,18.17,126732.0,16.6754,16.703,16.6754,16.703,126732.0
2017-12-22 14:20:00,18.16,18.17,18.1,18.11,258709.0,16.6938,16.703,16.6386,16.6478,258709.0
2017-12-22 14:30:00,18.12,18.14,18.1,18.12,127667.0,16.657,16.6754,16.6386,16.657,127667.0
2017-12-22 14:40:00,18.12,18.14,18.11,18.14,160995.0,16.657,16.6754,16.6478,16.6754,160995.0
2017-12-22 14:50:00,18.13,18.15,18.12,18.13,104450.0,16.6662,16.6846,16.657,16.6662,104450.0
2017-12-22 15:00:00,18.13,18.14,18.12,18.12,197866.0,16.6662,16.6754,16.657,16.657,197866.0
2017-12-22 15:10:00,18.13,18.13,18.08,18.08,272886.0,16.6662,16.6662,16.6203,16.6203,272886.0
2017-12-22 15:20:00,18.08,18.09,18.01,18.05,846111.0,16.6203,16.6295,16.5559,16.5927,846111.0
2017-12-22 15:30:00,18.05,18.09,18.03,18.07,392704.0,16.5927,16.6295,16.5743,16.6111,392704.0
2017-12-22 15:40:00,18.07,18.1,18.06,18.09,329163.0,16.6111,16.6386,16.6019,16.6295,329163.0
2017-12-22 15:50:00,18.09,18.12,18.08,18.11,935987.0,16.6295,16.657,16.6203,16.6478,935987.0
2017-12-26 09:30:00,18.1,18.22,18.03,18.19,525202.0,16.6386,16.749,16.5743,16.7214,525202.0
2017-12-26 09:40:00,18.19,18.26,18.1,18.26,247855.0,16.7214,16.7857,16.6386,16.7857,247855.0
2017-12-26 09:50:00,18.26,18.27,18.1,18.14,396711.0,16.7857,16.7949,16.6386,16.6754,396711.0
2017-12-26 10:00:00,18.14,18.29,18.13,18.28,411763.0,16.6754,16.8133,16.6662,16.8041,411763.0
2017-12-26 10:10:00,18.29,18.38,18.27,18.28,715159.0,16.8133,16.896,16.7949,16.8041,715159.0
2017-12-26 10:20:00,18.29,18.35,18.26,18.34,423450.0,16.8133,16.8685,16.7857,16.8593,423450.0
2017-12-26 10:30:00,18.35,18.45,18.34,18.39,484056.0,16.8685,16.9604,16.8593,16.9052,484056.0
2017-12-26 10:40:00,18.39,18.44,18.38,18.4,350736.0,16.9052,16.9512,16.896,16.9144,350736.0
2017-12-26 10:50:00,18.39,18.46,18.35,18.45,585523.0,16.9052,16.9696,16.8685,16.9604,585523.0
2017-12-26 11:00:00,18.45,18.45,18.32,18.35,276835.0,16.9604,16.9604,16.8409,16.8685,276835.0
2017-12-26 11:10:00,18.34,18.42,18.34,18.38,274233.0,16.8593,16.9328,16.8593,16.896,274233.0
2017-12-26 11:20:00,18.38,18.43,18.36,18.43,197818.0,16.896,16.942,16.8777,16.942,197818.0
2017-12-26 11:30:00,18.42,18.49,18.41,18.48,302538.0,16.9328,16.9972,16.9236,16.988,302538.0
2017-12-26 11:40:00,18.48,18.6,18.46,18.55,483037.0,16.988,17.0983,16.9696,17.0523,483037.0
2017-12-26 11:50:00,18.56,18.62,18.52,18.6,517805.0,17.0615,17.1167,17.0247,17.0983,517805.0
2017-12-26 12:00:00,18.61,18.64,18.6,18.63,255680.0,17.1075,17.135,17.0983,17.1259,255680.0
2017-12-26 12:10:00,18.63,18.67,18.61,18.65,390768.0,17.1259,17.1626,17.1075,17.1442,390768.0
2017-12-26 12:20:00,18.65,18.66,18.59,18.6,281012.0,17.1442,17.1534,17.0891,17.0983,281012.0
2017-12-26 12:30:00,18.59,18.75,18.57,18.72,1245874.0,17.0891,17.2362,17.0707,17.2086,1245874.0
2017-12-26 12:40:00,18.73,18.74,18.67,18.7,380766.0,17.2178,17.227,17.1626,17.1902,380766.0
2017-12-26 12:50:00,18.71,18.73,18.68,18.71,252603.0,17.1994,17.2178,17.1718,17.1994,252603.0
2017-12-26 13:00:00,18.72,18.74,18.7,18.71,161477.0,17.2086,17.227,17.1902,17.1994,161477.0
2017-12-26 13:10:00,18.71,18.78,18.71,18.76,239987.0,17.1994,17.2637,17.1994,17.2454,239987.0
2017-12-26 13:20:00,18.76,18.76,18.71,18.71,177123.0,17.2454,17.2454,17.1994,17.1994,177123.0
2017-12-26 13:30:00,18.71,18.72,18.67,18.69,203150.0,17.1994,17.2086,17.1626,17.181,203150.0
2017-12-26 13:40:00,18.68,18.79,18.66,18.74,464748.0,17.1718,17.2729,17.1534,17.227,464748.0
2017-12-26 13:50:00,18.75,18.75,18.65,18.66,312848.0,17.2362,17.2362,17.1442,17.1534,312848.0
2017-12-26 14:00:00,18.66,18.67,18.56,18.59,674536.0,17.1534,17.1626,17.0615,17.0891,674536.0
2017-12-26 14:10:00,18.59,18.67,18.58,18.66,430240.0,17.0891,17.1626,17.0799,17.1534,430240.0
2017-12-26 14:20:00,18.66,18.67,18.6,18.64,347777.0,17.1534,17.1626,17.0983,17.135,347777.0
2017-12-26 14:30:00,18.64,18.65,18.63,18.64,135217.0,17.135,17.1442,17.1259,17.135,135217.0
2017-12-26 14:40:00,18.65,18.68,18.63,18.67,191360.0,17.1442,17.1718,17.1259,17.1626,191360.0
2017-12-26 14:50:00,18.68,18.68,18.66,18.67,157981.0,17.1718,17.1718,17.1534,17.1626,157981.0
2017-12-26 15:00:00,18.67,18.68,18.66,18.67,172487.0,17.1626,17.1718,17.1534,17.1626,172487.0
2017-12-26 15:10:00,18.68,18.72,18.65,18.69,356610.0,17.1718,17.2086,17.1442,17.181,356610.0
2017-12-26 15:20:00,18.69,18.69,18.62,18.63,300304.0,17.181,17.181,17.1167,17.1259,300304.0
2017-12-26 15:30:00,18.63,18.68,18.62,18.66,478976.0,17.1259,17.1718,17.1167,17.1534,478976.0
2017-12-26 15:40:00,18.66,18.67,18.63,18.65,443697.0,17.1534,17.1626,17.1259,17.1442,443697.0
2017-12-26 15:50:00,18.65,18.69,18.65,18.66,1120228.0,17.1442,17.181,17.1442,17.1534,1120228.0
2017-12-27 09:30:00,18.75,18.75,18.65,18.73,691864.0,17.2362,17.2362,17.1442,17.2178,691864.0
2017-12-27 09:40:00,18.73,19.0,18.73,18.98,1201540.0,17.2178,17.466,17.2178,17.4476,1201540.0
2017-12-27 09:50:00,18.98,19.06,18.92,18.96,1228656.0,17.4476,17.5211,17.3924,17.4292,1228656.0
2017-12-27 10:00:00,18.96,18.99,18.85,18.86,617743.0,17.4292,17.4568,17.3281,17.3373,617743.0
2017-12-27 10:10:00,18.86,18.89,18.78,18.83,828392.0,17.3373,17.3649,17.2637,17.3097,828392.0
2017-12-27 10:20:00,18.84,18.9,18.82,18.87,443132.0,17.3189,17.3741,17.3005,17.3465,443132.0
2017-12-27 10:30:00,18.87,18.88,18.78,18.81,593092.0,17.3465,17.3557,17.2637,17.2913,593092.0
2017-12-27 10:40:00,18.81,18.82,18.74,18.78,414605.0,17.2913,17.3005,17.227,17.2637,414605.0
2017-12-27 10:50:00,18.77,18.78,18.63,18.65,668704.0,17.2546,17.2637,17.1259,17.1442,668704.0
2017-12-27 11:00:00,18.66,18.72,18.64,18.68,461019.0,17.1534,17.2086,17.135,17.1718,461019.0
2017-12-27 11:10:00,18.69,18.73,18.67,18.73,331664.0,17.181,17.2178,17.1626,17.2178,331664.0
2017-12-27 11:20:00,18.73,18.8,18.68,18.69,372920.0,17.2178,17.2821,17.1718,17.181,372920.0
2017-12-27 11:30:00,18.69,18.72,18.67,18.71,527852.0,17.181,17.2086,17.1626,17.1994,527852.0
2017-12-27 11:40:00,18.72,18.8,18.71,18.75,227277.0,17.2086,17.2821,17.1994,17.2362,227277.0
2017-12-27 11:50:00,18.75,18.76,18.7,18.7,162422.0,17.2362,17.2454,17.1902,17.1902,162422.0
2017-12-27 12:00:00,18.7,18.74,18.69,18.73,195345.0,17.1902,17.227,17.181,17.2178,195345.0
2017-12-27 12:10:00,18.72,18.74,18.71,18.73,156360.0,17.2086,17.227,17.1994,17.2178,156360.0
2017-12-27 12:20:00,18.72,18.74,18.68,18.7,172243.0,17.2086,17.227,17.1718,17.1902,172243.0
2017-12-27 12:30:00,18.69,18.73,18.68,18.72,124094.0,17.181,17.2178,17.1718,17.2086,124094.0
2017-12-27 12:40:00,18.72,18.75,18.71,18.71,148596.0,17.2086,17.2362,17.1994,17.1994,148596.0
2017-12-27 12:50:00,18.71,18.74,18.69,18.7,191189.0,17.1994,17.227,17.181,17.1902,191189.0
2017-12-27 13:00:00,18.69,18.7,18.65,18.68,204065.0,17.181,17.1902,17.1442,17.1718,204065.0
2017-12-27 13:10:00,18.68,18.68,18.64,18.64,241383.0,17.1718,17.1718,17.135,17.135,241383.0
2017-12-27 13:20:00,18.64,18.66,18.61,18.63,222963.0,17.135,17.1534,17.1075,17.1259,222963.0
2017-12-27 13:30:00,18.63,18.64,18.54,18.57,803866.0,17.1259,17.135,17.0431,17.0707,803866.0
2017-12-27 13:40:00,18.56,18.58,18.5,18.58,554838.0,17.0615,17.0799,17.0064,17.0799,554838.0
2017-12-27 13:50:00,18.58,18.61,18.57,18.57,280983.0,17.0799,17.1075,17.0707,17.0707,280983.0
2017-12-27 14:00:00,18.57,18.62,18.57,18.61,137714.0,17.0707,17.1167,17.0707,17.1075,137714.0
2017-12-27 14:10:00,18.6,18.65,18.6,18.63,223722.0,17.0983,17.1442,17.0983,17.1259,223722.0
2017-12-27 14:20:00,18.63,18.64,18.6,18.64,154281.0,17.1259,17.135,17.0983,17.135,154281.0
2017-12-27 14:30:00,18.63,18.64,18.6,18.62,192921.0,17.1259,17.135,17.0983,17.1167,192921.0
2017-12-27 14:40:00,18.62,18.62,18.59,18.61,244169.0,17.1167,17.1167,17.0891,17.1075,244169.0
2017-12-27 14:50:00,18.61,18.64,18.59,18.63,215991.0,17.1075,17.135,17.0891,17.1259,215991.0
2017-12-27 15:00:00,18.63,18.66,18.62,18.64,187496.0,17.1259,17.1534,17.1167,17.135,187496.0
2017-12-27 15:10:00,18.64,18.66,18.63,18.65,227973.0,17.135,17.1534,17.1259,17.1442,227973.0
2017-12-27 15:20:00,18.65,18.66,18.64,18.65,238200.0,17.1442,17.1534,17.135,17.1442,238200.0
2017-12-27 15:30:00,18.66,18.7,18.65,18.7,333699.0,17.1534,17.1902,17.1442,17.1902,333699.0
2017-12-27 15:40:00,18.7,18.7,18.66,18.66,404185.0,17.1902,17.1902,17.1534,17.1534,404185.0
2017-12-27 15:50:00,18.66,18.69,18.66,18.68,894833.0,17.1534,17.181,17.1534,17.1718,894833.0
2017-12-28 09:30:00,18.84,18.89,18.75,18.81,660250.0,17.3189,17.3649,17.2362,17.2913,660250.0
2017-12-28 09:40:00,18.81,18.85,18.79,18.84,312548.0,17.2913,17.3281,17.2729,17.3189,312548.0
2017-12-28 09:50:00,18.84,18.84,18.78,18.8,235725.0,17.3189,17.3189,17.2637,17.2821,235725.0
2017-12-28 10:00:00,18.8,18.85,18.79,18.8,305786.0,17.2821,17.3281,17.2729,17.2821,305786.0
2017-12-28 10:10:00,18.8,18.85,18.79,18.8,349026.0,17.2821,17.3281,17.2729,17.2821,349026.0
2017-12-28 10:20:00,18.79,18.81,18.76,18.77,398496.0,17.2729,17.2913,17.2454,17.2546,398496.0
2017-12-28 10:30:00,18.77,18.81,18.71,18.71,504976.0,17.2546,17.2913,17.1994,17.1994,504976.0
2017-12-28 10:40:00,18.71,18.83,18.7,18.82,448848.0,17.1994,17.3097,17.1902,17.3005,448848.0
2017-12-28 10:50:00,18.82,18.86,18.73,18.75,419595.0,17.3005,17.3373,17.2178,17.2362,419595.0
2017-12-28 11:00:00,18.75,18.83,18.74,18.82,218800.0,17.2362,17.3097,17.227,17.3005,218800.0
2017-12-28 11:10:00,18.82,18.83,18.79,18.8,155208.0,17.3005,17.3097,17.2729,17.2821,155208.0
2017-12-28 11:20:00,18.8,18.89,18.79,18.88,456426.0,17.2821,17.3649,17.2729,17.3557,456426.0
2017-12-28 11:30:00,18.88,18.93,18.86,18.93,409712.0,17.3557,17.4016,17.3373,17.4016,409712.0
2017-12-28 11:40:00,18.93,18.93,18.89,18.91,187423.0,17.4016,17.4016,17.3649,17.3833,187423.0
2017-12-28 11:50:00,18.91,18.97,18.91,18.93,233365.0,17.3833,17.4384,17.3833,17.4016,233365.0
2017-12-28 12:00:00,18.93,18.95,18.91,18.95,208148.0,17.4016,17.42,17.3833,17.42,208148.0
2017-12-28 12:10:00,18.94,18.97,18.92,18.97,154463.0,17.4108,17.4384,17.3924,17.4384,154463.0
2017-12-28 12:20:00,18.96,19.01,18.96,18.99,447666.0,17.4292,17.4752,17.4292,17.4568,447666.0
2017-12-28 12:30:00,18.99,19.09,18.97,19.07,1548134.0,17.4568,17.5487,17.4384,17.5303,1548134.0
2017-12-28 12:40:00,19.08,19.1,19.04,19.05,679101.0,17.5395,17.5579,17.5028,17.5119,679101.0
2017-12-28 12:50:00,19.06,19.09,19.02,19.05,564325.0,17.5211,17.5487,17.4844,17.5119,564325.0
2017-12-28 13:00:00,19.05,19.07,19.01,19.02,269895.0,17.5119,17.5303,17.4752,17.4844,269895.0
2017-12-28 13:10:00,19.01,19.06,19.01,19.05,224670.0,17.4752,17.5211,17.4752,17.5119,224670.0
2017-12-28 13:20:00,19.05,19.1,19.05,19.1,194343.0,17.5119,17.5579,17.5119,17.5579,194343.0
2017-12-28 13:30:00,19.1,19.22,19.09,19.2,574535.0,17.5579,17.6682,17.5487,17.6498,574535.0
2017-12-28 13:40:00,19.2,19.27,19.19,19.24,415116.0,17.6498,17.7142,17.6406,17.6866,415116.0
2017-12-28 13:50:00,19.23,19.3,19.18,19.2,625569.0,17.6774,17.7418,17.6315,17.6498,625569.0
2017-12-28 14:00:00,19.2,19.2,19.14,19.16,509761.0,17.6498,17.6498,17.5947,17.6131,509761.0
2017-12-28 14:10:00,19.16,19.23,19.15,19.22,320522.0,17.6131,17.6774,17.6039,17.6682,320522.0
2017-12-28 14:20:00,19.22,19.25,19.2,19.23,262283.0,17.6682,17.6958,17.6498,17.6774,262283.0
2017-12-28 14:30:00,19.22,19.23,19.15,19.21,453997.0,17.6682,17.6774,17.6039,17.659,453997.0
2017-12-28 14:40:00,19.21,19.23,19.14,19.15,396131.0,17.659,17.6774,17.5947,17.6039,396131.0
2017-12-28 14:50:00,19.15,19.18,19.15,19.17,220900.0,17.6039,17.6315,17.6039,17.6223,220900.0
2017-12-28 15:00:00,19.16,19.2,19.15,19.2,223112.0,17.6131,17.6498,17.6039,17.6498,223112.0
2017-12-28 15:10:00,19.2,19.25,19.19,19.25,246621.0,17.6498,17.6958,17.6406,17.6958,246621.0
2017-12-28 15:20:00,19.25,19.27,19.23,19.27,414314.0,17.6958,17.7142,17.6774,17.7142,414314.0
2017-12-28 15:30:00,19.27,19.27,19.21,19.23,531015.0,17.7142,17.7142,17.659,17.6774,531015.0
2017-12-28 15:40:00,19.23,19.27,19.23,19.25,631653.0,17.6774,17.7142,17.6774,17.6958,631653.0
2017-12-28 15:50:00,19.25,19.3,19.22,19.26,1439452.0,17.6958,17.7418,17.6682,17.705,1439452.0
2017-12-29 09:30:00,19.37,19.45,19.02,19.08,1316053.0,17.8061,17.8797,17.4844,17.5395,1316053.0
2017-12-29 09:40:00,19.09,19.1,18.8,18.81,1343440.0,17.5487,17.5579,17.2821,17.2913,1343440.0
2017-12-29 09:50:00,18.8,18.88,18.68,18.82,1124277.0,17.2821,17.3557,17.1718,17.3005,1124277.0
2017-12-29 10:00:00,18.81,18.92,18.78,18.87,586544.0,17.2913,17.3924,17.2637,17.3465,586544.0
2017-12-29 10:10:00,18.87,18.9,18.82,18.87,362130.0,17.3465,17.3741,17.3005,17.3465,362130.0
2017-12-29 10:20:00,18.87,18.95,18.86,18.95,494526.0,17.3465,17.42,17.3373,17.42,494526.0
2017-12-29 10:30:00,18.95,19.04,18.91,18.95,613680.0,17.42,17.5028,17.3833,17.42,613680.0
2017-12-29 10:40:00,18.94,18.98,18.93,18.97,233819.0,17.4108,17.4476,17.4016,17.4384,233819.0
2017-12-29 10:50:00,18.98,19.04,18.95,19.04,466153.0,17.4476,17.5028,17.42,17.5028,466153.0
2017-12-29 11:00:00,19.04,19.08,19.02,19.07,312138.0,17.5028,17.5395,17.4844,17.5303,312138.0
2017-12-29 11:10:00,19.07,19.11,19.03,19.03,262314.0,17.5303,17.5671,17.4936,17.4936,262314.0
2017-12-29 11:20:00,19.04,19.07,18.99,19.0,338882.0,17.5028,17.5303,17.4568,17.466,338882.0
2017-12-29 11:30:00,19.01,19.02,18.97,18.98,225869.0,17.4752,17.4844,17.4384,17.4476,225869.0
2017-12-29 11:40:00,18.98,19.05,18.98,19.0,190580.0,17.4476,17.5119,17.4476,17.466,190580.0
2017-12-29 11:50:00,19.01,19.02,18.98,18.98,135270.0,17.4752,17.4844,17.4476,17.4476,135270.0
2017-12-29 12:00:00,18.99,19.1,18.99,19.08,214367.0,17.4568,17.5579,17.4568,17.5395,214367.0
2017-12-29 12:10:00,19.08,19.1,19.05,19.06,154953.0,17.5395,17.5579,17.5119,17.5211,154953.0
2017-12-29 12:20:00,19.07,19.08,19.03,19.08,131520.0,17.5303,17.5395,17.4936,17.5395,131520.0
2017-12-29 12:30:00,19.08,19.1,19.06,19.1,117986.0,17.5395,17.5579,17.5211,17.5579,117986.0
2017-12-29 12:40:00,19.1,19.12,19.09,19.1,212395.0,17.5579,17.5763,17.5487,17.5579,212395.0
2017-12-29 12:50:00,19.1,19.1,19.05,19.06,164004.0,17.5579,17.5579,17.5119,17.5211,164004.0
2017-12-29 13:00:00,19.06,19.08,19.04,19.06,132040.0,17.5211,17.5395,17.5028,17.5211,132040.0
2017-12-29 13:10:00,19.07,19.07,19.04,19.07,135815.0,17.5303,17.5303,17.5028,17.5303,135815.0
2017-12-29 13:20:00,19.06,19.08,19.04,19.07,99396.0,17.5211,17.5395,17.5028,17.5303,99396.0
2017-12-29 13:30:00,19.06,19.09,19.05,19.05,138342.0,17.5211,17.5487,17.5119,17.5119,138342.0
2017-12-29 13:40:00,19.05,19.06,19.01,19.03,200027.0,17.5119,17.5211,17.4752,17.4936,200027.0
2017-12-29 13:50:00,19.03,19.04,19.01,19.02,109126.0,17.4936,17.5028,17.4752,17.4844,109126.0
2017-12-29 14:00:00,19.03,19.03,19.01,19.03,116874.0,17.4936,17.4936,17.4752,17.4936,116874.0
2017-12-29 14:10:00,19.03,19.03,19.01,19.02,156226.0,17.4936,17.4936,17.4752,17.4844,156226.0
2017-12-29 14:20:00,19.01,19.04,19.01,19.03,118411.0,17.4752,17.5028,17.4752,17.4936,118411.0
2017-12-29 14:30:00,19.03,19.04,19.01,19.02,145415.0,17.4936,17.5028,17.4752,17.4844,145415.0
2017-12-29 14:40:00,19.02,19.06,19.01,19.05,225049.0,17.4844,17.5211,17.4752,17.5119,225049.0
2017-12-29 14:50:00,19.04,19.05,19.03,19.05,149728.0,17.5028,17.5119,17.4936,17.5119,149728.0
2017-12-29 15:00:00,19.04,19.08,19.03,19.07,192459.0,17.5028,17.5395,17.4936,17.5303,192459.0
2017-12-29 15:10:00,19.07,19.09,19.06,19.06,195373.0,17.5303,17.5487,17.5211,17.5211,195373.0
2017-12-29 15:20:00,19.07,19.08,19.05,19.08,303676.0,17.5303,17.5395,17.5119,17.5395,303676.0
2017-12-29 15:30:00,19.08,19.08,19.04,19.04,249042.0,17.5395,17.5395,17.5028,17.5028,249042.0
2017-12-29 15:40:00,19.04,19.05,19.0,19.02,490462.0,17.5028,17.5119,17.466,17.4844,490462.0
2017-12-29 15:50:00,19.02,19.03,18.96,18.97,1468866.0,17.4844,17.4936,17.4292,17.4384,1468866.0
2018-01-02 09:30:00,19.05,19.26,18.98,19.24,988837.0,17.5119,17.705,17.4476,17.6866,988837.0
2018-01-02 09:40:00,19.24,19.31,19.17,19.18,774571.0,17.6866,17.751,17.6223,17.6315,774571.0
2018-01-02 09:50:00,19.19,19.27,19.17,19.26,738203.0,17.6406,17.7142,17.6223,17.705,738203.0
2018-01-02 10:00:00,19.26,19.41,19.25,19.36,571147.0,17.705,17.8429,17.6958,17.7969,571147.0
2018-01-02 10:10:00,19.36,19.42,19.33,19.42,512276.0,17.7969,17.8521,17.7693,17.8521,512276.0
2018-01-02 10:20:00,19.42,19.57,19.41,19.48,1041536.0,17.8521,17.99,17.8429,17.9072,1041536.0
2018-01-02 10:30:00,19.49,19.63,19.48,19.6,881246.0,17.9164,18.0451,17.9072,18.0175,881246.0
2018-01-02 10:40:00,19.61,19.68,19.58,19.68,411974.0,18.0267,18.0911,17.9992,18.0911,411974.0
2018-01-02 10:50:00,19.68,19.78,19.66,19.77,827933.0,18.0911,18.183,18.0727,18.1738,827933.0
2018-01-02 11:00:00,19.76,19.77,19.68,19.7,553445.0,18.1646,18.1738,18.0911,18.1095,553445.0
2018-01-02 11:10:00,19.71,19.71,19.59,19.6,646835.0,18.1187,18.1187,18.0083,18.0175,646835.0
2018-01-02 11:20:00,19.59,19.6,19.53,19.58,588268.0,18.0083,18.0175,17.9532,17.9992,588268.0
2018-01-02 11:30:00,19.57,19.68,19.57,19.66,583030.0,17.99,18.0911,17.99,18.0727,583030.0
2018-01-02 11:40:00,19.67,19.69,19.64,19.68,263279.0,18.0819,18.1003,18.0543,18.0911,263279.0
2018-01-02 11:50:00,19.68,19.68,19.63,19.64,267734.0,18.0911,18.0911,18.0451,18.0543,267734.0
2018-01-02 12:00:00,19.64,19.74,19.63,19.69,424394.0,18.0543,18.1462,18.0451,18.1003,424394.0
2018-01-02 12:10:00,19.7,19.72,19.65,19.71,348436.0,18.1095,18.1279,18.0635,18.1187,348436.0
2018-01-02 12:20:00,19.71,19.71,19.68,19.7,283898.0,18.1187,18.1187,18.0911,18.1095,283898.0
2018-01-02 12:30:00,19.69,19.72,19.68,19.71,243611.0,18.1003,18.1279,18.0911,18.1187,243611.0
2018-01-02 12:40:00,19.7,19.71,19.68,19.69,196904.0,18.1095,18.1187,18.0911,18.1003,196904.0
2018-01-02 12:50:00,19.69,19.7,19.62,19.64,303274.0,18.1003,18.1095,18.0359,18.0543,303274.0
2018-01-02 13:00:00,19.64,19.64,19.53,19.59,637322.0,18.0543,18.0543,17.9532,18.0083,637322.0
2018-01-02 13:10:00,19.59,19.62,19.58,19.6,199829.0,18.0083,18.0359,17.9992,18.0175,199829.0
2018-01-02 13:20:00,19.59,19.63,19.57,19.62,299115.0,18.0083,18.0451,17.99,18.0359,299115.0
2018-01-02 13:30:00,19.61,19.63,19.6,19.63,233762.0,18.0267,18.0451,18.0175,18.0451,233762.0
2018-01-02 13:40:00,19.63,19.66,19.59,19.62,240618.0,18.0451,18.0727,18.0083,18.0359,240618.0
2018-01-02 13:50:00,19.62,19.66,19.6,19.66,301486.0,18.0359,18.0727,18.0175,18.0727,301486.0
2018-01-02 14:00:00,19.65,19.66,19.62,19.66,246513.0,18.0635,18.0727,18.0359,18.0727,246513.0
2018-01-02 14:10:00,19.66,19.66,19.62,19.64,234193.0,18.0727,18.0727,18.0359,18.0543,234193.0
2018-01-02 14:20:00,19.63,19.67,19.61,19.67,245857.0,18.0451,18.0819,18.0267,18.0819,245857.0
2018-01-02 14:30:00,19.67,19.7,19.65,19.67,424494.0,18.0819,18.1095,18.0635,18.0819,424494.0
2018-01-02 14:40:00,19.67,19.7,19.66,19.7,279745.0,18.0819,18.1095,18.0727,18.1095,279745.0
2018-01-02 14:50:00,19.7,19.71,19.67,19.69,319625.0,18.1095,18.1187,18.0819,18.1003,319625.0
2018-01-02 15:00:00,19.69,19.7,19.64,19.65,510521.0,18.1003,18.1095,18.0543,18.0635,510521.0
2018-01-02 15:10:00,19.64,19.69,19.64,19.68,314533.0,18.0543,18.1003,18.0543,18.0911,314533.0
2018-01-02 15:20:00,19.68,19.71,19.67,19.7,421253.0,18.0911,18.1187,18.0819,18.1095,421253.0
2018-01-02 15:30:00,19.7,19.71,19.68,19.71,596108.0,18.1095,18.1187,18.0911,18.1187,596108.0
2018-01-02 15:40:00,19.71,19.75,19.7,19.73,792952.0,18.1187,18.1554,18.1095,18.137,792952.0
2018-01-02 15:50:00,19.74,19.79,19.71,19.78,1717834.0,18.1462,18.1922,18.1187,18.183,1717834.0
2018-01-03 09:30:00,19.81,19.85,19.46,19.54,1459442.0,18.2106,18.2474,17.8888,17.9624,1459442.0
2018-01-03 09:40:00,19.53,19.53,19.33,19.36,1217146.0,17.9532,17.9532,17.7693,17.7969,1217146.0
2018-01-03 09:50:00,19.36,19.49,19.33,19.44,1078435.0,17.7969,17.9164,17.7693,17.8705,1078435.0
2018-01-03 10:00:00,19.43,19.49,19.34,19.35,808628.0,17.8613,17.9164,17.7785,17.7877,808628.0
2018-01-03 10:10:00,19.34,19.38,19.24,19.3,892540.0,17.7785,17.8153,17.6866,17.7418,892540.0
2018-01-03 10:20:00,19.3,19.31,19.16,19.16,799021.0,17.7418,17.751,17.6131,17.6131,799021.0
2018-01-03 10:30:00,19.16,19.27,19.16,19.21,612807.0,17.6131,17.7142,17.6131,17.659,612807.0
2018-01-03 10:40:00,19.21,19.31,19.21,19.26,477928.0,17.659,17.751,17.659,17.705,477928.0
2018-01-03 10:50:00,19.25,19.29,19.24,19.28,317873.0,17.6958,17.7326,17.6866,17.7234,317873.0
2018-01-03 11:00:00,19.28,19.35,19.27,19.32,335343.0,17.7234,17.7877,17.7142,17.7601,335343.0
2018-01-03 11:10:00,19.32,19.46,19.31,19.44,482347.0,17.7601,17.8888,17.751,17.8705,482347.0
2018-01-03 11:20:00,19.45,19.46,19.4,19.4,373640.0,17.8797,17.8888,17.8337,17.8337,373640.0
2018-01-03 11:30:00,19.4,19.4,19.35,19.37,194773.0,17.8337,17.8337,17.7877,17.8061,194773.0
2018-01-03 11:40:00,19.37,19.37,19.28,19.3,696560.0,17.8061,17.8061,17.7234,17.7418,696560.0
2018-01-03 11:50:00,19.31,19.31,19.23,19.25,751407.0,17.751,17.751,17.6774,17.6958,751407.0
2018-01-03 12:00:00,19.25,19.3,19.25,19.29,307158.0,17.6958,17.7418,17.6958,17.7326,307158.0
2018-01-03 12:10:00,19.29,19.29,19.24,19.25,412912.0,17.7326,17.7326,17.6866,17.6958,412912.0
2018-01-03 12:20:00,19.25,19.27,19.22,19.24,384929.0,17.6958,17.7142,17.6682,17.6866,384929.0
2018-01-03 12:30:00,19.25,19.37,19.24,19.36,653468.0,17.6958,17.8061,17.6866,17.7969,653468.0
2018-01-03 12:40:00,19.36,19.42,19.36,19.4,292858.0,17.7969,17.8521,17.7969,17.8337,292858.0
2018-01-03 12:50:00,19.4,19.45,19.39,19.42,280419.0,17.8337,17.8797,17.8245,17.8521,280419.0
2018-01-03 13:00:00,19.41,19.5,19.41,19.5,372894.0,17.8429,17.9256,17.8429,17.9256,372894.0
2018-01-03 13:10:00,19.5,19.5,19.43,19.44,406247.0,17.9256,17.9256,17.8613,17.8705,406247.0
2018-01-03 13:20:00,19.43,19.44,19.42,19.43,139527.0,17.8613,17.8705,17.8521,17.8613,139527.0
2018-01-03 13:30:00,19.43,19.48,19.42,19.47,220674.0,17.8613,17.9072,17.8521,17.898,220674.0
2018-01-03 13:40:00,19.47,19.47,19.45,19.46,95452.0,17.898,17.898,17.8797,17.8888,95452.0
2018-01-03 13:50:00,19.46,19.48,19.44,19.48,241324.0,17.8888,17.9072,17.8705,17.9072,241324.0
2018-01-03 14:00:00,19.48,19.48,19.43,19.44,180315.0,17.9072,17.9072,17.8613,17.8705,180315.0
2018-01-03 14:10:00,19.44,19.45,19.4,19.43,298555.0,17.8705,17.8797,17.8337,17.8613,298555.0
2018-01-03 14:20:00,19.43,19.45,19.41,19.45,159618.0,17.8613,17.8797,17.8429,17.8797,159618.0
2018-01-03 14:30:00,19.45,19.48,19.44,19.46,183406.0,17.8797,17.9072,17.8705,17.8888,183406.0
2018-01-03 14:40:00,19.47,19.49,19.45,19.48,390891.0,17.898,17.9164,17.8797,17.9072,390891.0
2018-01-03 14:50:00,19.48,19.5,19.48,19.49,236756.0,17.9072,17.9256,17.9072,17.9164,236756.0
2018-01-03 15:00:00,19.49,19.55,19.48,19.55,278304.0,17.9164,17.9716,17.9072,17.9716,278304.0
2018-01-03 15:10:00,19.54,19.55,19.53,19.53,143252.0,17.9624,17.9716,17.9532,17.9532,143252.0
2018-01-03 15:20:00,19.53,19.54,19.53,19.53,205316.0,17.9532,17.9624,17.9532,17.9532,205316.0
2018-01-03 15:30:00,19.54,19.54,19.49,19.51,493634.0,17.9624,17.9624,17.9164,17.9348,493634.0
2018-01-03 15:40:00,19.51,19.51,19.47,19.48,607678.0,17.9348,17.9348,17.898,17.9072,607678.0
2018-01-03 15:50:00,19.48,19.51,19.45,19.47,1368144.0,17.9072,17.9348,17.8797,17.898,1368144.0
2018-01-04 09:30:00,19.63,19.74,19.57,19.6,894390.0,18.0451,18.1462,17.99,18.0175,894390.0
2018-01-04 09:40:00,19.6,19.64,19.41,19.52,915108.0,18.0175,18.0543,17.8429,17.944,915108.0
2018-01-04 09:50:00,19.52,19.58,19.47,19.56,760127.0,17.944,17.9992,17.898,17.9808,760127.0
2018-01-04 10:00:00,19.56,19.59,19.45,19.45,453908.0,17.9808,18.0083,17.8797,17.8797,453908.0
2018-01-04 10:10:00,19.46,19.49,19.42,19.48,449199.0,17.8888,17.9164,17.8521,17.9072,449199.0
2018-01-04 10:20:00,19.49,19.49,19.44,19.47,318635.0,17.9164,17.9164,17.8705,17.898,318635.0
2018-01-04 10:30:00,19.47,19.49,19.43,19.45,299409.0,17.898,17.9164,17.8613,17.8797,299409.0
2018-01-04 10:40:00,19.44,19.45,19.4,19.45,312944.0,17.8705,17.8797,17.8337,17.8797,312944.0
2018-01-04 10:50:00,19.45,19.45,19.34,19.36,571712.0,17.8797,17.8797,17.7785,17.7969,571712.0
2018-01-04 11:00:00,19.36,19.43,19.31,19.4,695877.0,17.7969,17.8613,17.751,17.8337,695877.0
2018-01-04 11:10:00,19.41,19.45,19.38,19.43,394821.0,17.8429,17.8797,17.8153,17.8613,394821.0
2018-01-04 11:20:00,19.44,19.59,19.43,19.54,535292.0,17.8705,18.0083,17.8613,17.9624,535292.0
2018-01-04 11:30:00,19.55,19.62,19.53,19.6,298238.0,17.9716,18.0359,17.9532,18.0175,298238.0
2018-01-04 11:40:00,19.6,19.63,19.57,19.6,415428.0,18.0175,18.0451,17.99,18.0175,415428.0
2018-01-04 11:50:00,19.6,19.6,19.55,19.59,233040.0,18.0175,18.0175,17.9716,18.0083,233040.0
2018-01-04 12:00:00,19.59,19.82,19.59,19.82,704908.0,18.0083,18.2198,18.0083,18.2198,704908.0
2018-01-04 12:10:00,19.82,19.82,19.7,19.75,542398.0,18.2198,18.2198,18.1095,18.1554,542398.0
2018-01-04 12:20:00,19.74,19.81,19.73,19.8,534922.0,18.1462,18.2106,18.137,18.2014,534922.0
2018-01-04 12:30:00,19.8,19.81,19.7,19.73,382184.0,18.2014,18.2106,18.1095,18.137,382184.0
2018-01-04 12:40:00,19.73,19.76,19.72,19.75,237747.0,18.137,18.1646,18.1279,18.1554,237747.0
2018-01-04 12:50:00,19.75,19.76,19.72,19.74,223473.0,18.1554,18.1646,18.1279,18.1462,223473.0
2018-01-04 13:00:00,19.73,19.74,19.69,19.71,264772.0,18.137,18.1462,18.1003,18.1187,264772.0
2018-01-04 13:10:00,19.71,19.72,19.66,19.7,167564.0,18.1187,18.1279,18.0727,18.1095,167564.0
2018-01-04 13:20:00,19.69,19.72,19.66,19.69,205434.0,18.1003,18.1279,18.0727,18.1003,205434.0
2018-01-04 13:30:00,19.69,19.7,19.67,19.68,159988.0,18.1003,18.1095,18.0819,18.0911,159988.0
2018-01-04 13:40:00,19.68,19.73,19.66,19.71,248671.0,18.0911,18.137,18.0727,18.1187,248671.0
2018-01-04 13:50:00,19.71,19.72,19.67,19.7,231868.0,18.1187,18.1279,18.0819,18.1095,231868.0
2018-01-04 14:00:00,19.71,19.75,19.69,19.73,281778.0,18.1187,18.1554,18.1003,18.137,281778.0
2018-01-04 14:10:00,19.73,19.76,19.71,19.73,166235.0,18.137,18.1646,18.1187,18.137,166235.0
2018-01-04 14:20:00,19.74,19.76,19.72,19.75,239236.0,18.1462,18.1646,18.1279,18.1554,239236.0
2018-01-04 14:30:00,19.75,19.78,19.74,19.78,279625.0,18.1554,18.183,18.1462,18.183,279625.0
2018-01-04 14:40:00,19.78,19.8,19.75,19.76,263207.0,18.183,18.2014,18.1554,18.1646,263207.0
2018-01-04 14:50:00,19.75,19.79,19.73,19.77,349755.0,18.1554,18.1922,18.137,18.1738,349755.0
2018-01-04 15:00:00,19.77,19.79,19.76,19.78,281414.0,18.1738,18.1922,18.1646,18.183,281414.0
2018-01-04 15:10:00,19.77,19.79,19.74,19.75,458291.0,18.1738,18.1922,18.1462,18.1554,458291.0
2018-01-04 15:20:00,19.75,19.77,19.74,19.75,396275.0,18.1554,18.1738,18.1462,18.1554,396275.0
2018-01-04 15:30:00,19.75,19.78,19.73,19.78,354769.0,18.1554,18.183,18.137,18.183,354769.0
2018-01-04 15:40:00,19.78,19.8,19.77,19.79,645481.0,18.183,18.2014,18.1738,18.1922,645481.0
2018-01-04 15:50:00,19.79,19.79,19.72,19.74,1601711.0,18.1922,18.1922,18.1279,18.1462,1601711.0
2018-01-05 09:30:00,19.69,19.75,19.53,19.62,969553.0,18.1003,18.1554,17.9532,18.0359,969553.0
2018-01-05 09:40:00,19.62,19.82,19.58,19.76,779064.0,18.0359,18.2198,17.9992,18.1646,779064.0
2018-01-05 09:50:00,19.77,19.82,19.73,19.73,491474.0,18.1738,18.2198,18.137,18.137,491474.0
2018-01-05 10:00:00,19.74,19.8,19.72,19.79,306682.0,18.1462,18.2014,18.1279,18.1922,306682.0
2018-01-05 10:10:00,19.8,19.8,19.75,19.79,235321.0,18.2014,18.2014,18.1554,18.1922,235321.0
2018-01-05 10:20:00,19.8,19.85,19.78,19.8,396586.0,18.2014,18.2474,18.183,18.2014,396586.0
2018-01-05 10:30:00,19.8,19.82,19.76,19.79,237285.0,18.2014,18.2198,18.1646,18.1922,237285.0
2018-01-05 10:40:00,19.79,19.8,19.7,19.71,385213.0,18.1922,18.2014,18.1095,18.1187,385213.0
2018-01-05 10:50:00,19.71,19.71,19.61,19.64,460358.0,18.1187,18.1187,18.0267,18.0543,460358.0
2018-01-05 11:00:00,19.63,19.75,19.61,19.75,224056.0,18.0451,18.1554,18.0267,18.1554,224056.0
2018-01-05 11:10:00,19.75,19.77,19.7,19.71,280221.0,18.1554,18.1738,18.1095,18.1187,280221.0
2018-01-05 11:20:00,19.72,19.74,19.69,19.7,218393.0,18.1279,18.1462,18.1003,18.1095,218393.0
2018-01-05 11:30:00,19.71,19.73,19.64,19.73,498429.0,18.1187,18.137,18.0543,18.137,498429.0
2018-01-05 11:40:00,19.73,19.75,19.69,19.75,158693.0,18.137,18.1554,18.1003,18.1554,158693.0
2018-01-05 11:50:00,19.75,19.8,19.74,19.8,195341.0,18.1554,18.2014,18.1462,18.2014,195341.0
2018-01-05 12:00:00,19.8,19.82,19.77,19.82,178243.0,18.2014,18.2198,18.1738,18.2198,178243.0
2018-01-05 12:10:00,19.82,19.82,19.78,19.79,136228.0,18.2198,18.2198,18.183,18.1922,136228.0
2018-01-05 12:20:00,19.78,19.81,19.76,19.77,140791.0,18.183,18.2106,18.1646,18.1738,140791.0
2018-01-05 12:30:00,19.78,19.79,19.72,19.74,187765.0,18.183,18.1922,18.1279,18.1462,187765.0
2018-01-05 12:40:00,19.74,19.76,19.72,19.75,137599.0,18.1462,18.1646,18.1279,18.1554,137599.0
2018-01-05 12:50:00,19.75,19.75,19.72,19.75,119310.0,18.1554,18.1554,18.1279,18.1554,119310.0
2018-01-05 13:00:00,19.75,19.76,19.73,19.75,129162.0,18.1554,18.1646,18.137,18.1554,129162.0
2018-01-05 13:10:00,19.74,19.78,19.73,19.78,123840.0,18.1462,18.183,18.137,18.183,123840.0
2018-01-05 13:20:00,19.77,19.79,19.77,19.78,102169.0,18.1738,18.1922,18.1738,18.183,102169.0
2018-01-05 13:30:00,19.78,19.81,19.77,19.8,137298.0,18.183,18.2106,18.1738,18.2014,137298.0
2018-01-05 13:40:00,19.8,19.8,19.74,19.75,136430.0,18.2014,18.2014,18.1462,18.1554,136430.0
2018-01-05 13:50:00,19.75,19.78,19.74,19.78,297473.0,18.1554,18.183,18.1462,18.183,297473.0
2018-01-05 14:00:00,19.78,19.82,19.77,19.78,216668.0,18.183,18.2198,18.1738,18.183,216668.0
2018-01-05 14:10:00,19.78,19.8,19.77,19.8,120927.0,18.183,18.2014,18.1738,18.2014,120927.0
2018-01-05 14:20:00,19.8,19.82,19.77,19.82,167253.0,18.2014,18.2198,18.1738,18.2198,167253.0
2018-01-05 14:30:00,19.82,19.82,19.79,19.8,225940.0,18.2198,18.2198,18.1922,18.2014,225940.0
2018-01-05 14:40:00,19.79,19.8,19.77,19.8,172704.0,18.1922,18.2014,18.1738,18.2014,172704.0
2018-01-05 14:50:00,19.8,19.81,19.78,19.79,140895.0,18.2014,18.2106,18.183,18.1922,140895.0
2018-01-05 15:00:00,19.79,19.81,19.77,19.79,266697.0,18.1922,18.2106,18.1738,18.1922,266697.0
2018-01-05 15:10:00,19.78,19.8,19.78,19.79,231557.0,18.183,18.2014,18.183,18.1922,231557.0
2018-01-05 15:20:00,19.79,19.82,19.78,19.81,387963.0,18.1922,18.2198,18.183,18.2106,387963.0
2018-01-05 15:30:00,19.8,19.86,19.8,19.85,307366.0,18.2014,18.2566,18.2014,18.2474,307366.0
2018-01-05 15:40:00,19.85,19.88,19.83,19.87,623841.0,18.2474,18.2749,18.229,18.2657,623841.0
2018-01-05 15:50:00,19.87,19.91,19.86,19.89,1489881.0,18.2657,18.3025,18.2566,18.2841,1489881.0
2018-01-08 09:30:00,19.96,20.0,19.74,19.78,1049069.0,18.3485,18.3852,18.1462,18.183,1049069.0
2018-01-08 09:40:00,19.77,19.87,19.74,19.84,479883.0,18.1738,18.2657,18.1462,18.2382,479883.0
2018-01-08 09:50:00,19.83,19.87,19.72,19.73,646219.0,18.229,18.2657,18.1279,18.137,646219.0
2018-01-08 10:00:00,19.72,19.83,19.72,19.8,505339.0,18.1279,18.229,18.1279,18.2014,505339.0
2018-01-08 10:10:00,19.81,19.81,19.73,19.78,449990.0,18.2106,18.2106,18.137,18.183,449990.0
2018-01-08 10:20:00,19.78,19.91,19.77,19.83,451771.0,18.183,18.3025,18.1738,18.229,451771.0
2018-01-08 10:30:00,19.83,19.92,19.83,19.89,374978.0,18.229,18.3117,18.229,18.2841,374978.0
2018-01-08 10:40:00,19.89,19.9,19.8,19.84,421976.0,18.2841,18.2933,18.2014,18.2382,421976.0
2018-01-08 10:50:00,19.84,19.84,19.77,19.8,483651.0,18.2382,18.2382,18.1738,18.2014,483651.0
2018-01-08 11:00:00,19.8,19.91,19.77,19.9,348844.0,18.2014,18.3025,18.1738,18.2933,348844.0
2018-01-08 11:10:00,19.9,19.91,19.84,19.86,192175.0,18.2933,18.3025,18.2382,18.2566,192175.0
2018-01-08 11:20:00,19.86,19.86,19.75,19.76,210366.0,18.2566,18.2566,18.1554,18.1646,210366.0
2018-01-08 11:30:00,19.77,19.83,19.76,19.82,122757.0,18.1738,18.229,18.1646,18.2198,122757.0
2018-01-08 11:40:00,19.82,19.87,19.8,19.82,634712.0,18.2198,18.2657,18.2014,18.2198,634712.0
2018-01-08 11:50:00,19.82,19.83,19.77,19.77,250424.0,18.2198,18.229,18.1738,18.1738,250424.0
2018-01-08 12:00:00,19.78,19.81,19.77,19.8,282777.0,18.183,18.2106,18.1738,18.2014,282777.0
2018-01-08 12:10:00,19.8,19.82,19.78,19.8,179045.0,18.2014,18.2198,18.183,18.2014,179045.0
2018-01-08 12:20:00,19.8,19.82,19.79,19.82,167072.0,18.2014,18.2198,18.1922,18.2198,167072.0
2018-01-08 12:30:00,19.82,19.82,19.79,19.8,169179.0,18.2198,18.2198,18.1922,18.2014,169179.0
2018-01-08 12:40:00,19.81,19.89,19.81,19.87,207497.0,18.2106,18.2841,18.2106,18.2657,207497.0
2018-01-08 12:50:00,19.87,19.88,19.85,19.87,145503.0,18.2657,18.2749,18.2474,18.2657,145503.0
2018-01-08 13:00:00,19.87,19.88,19.85,19.86,157145.0,18.2657,18.2749,18.2474,18.2566,157145.0
2018-01-08 13:10:00,19.86,19.87,19.84,19.85,226683.0,18.2566,18.2657,18.2382,18.2474,226683.0
2018-01-08 13:20:00,19.86,19.9,19.85,19.89,224877.0,18.2566,18.2933,18.2474,18.2841,224877.0
2018-01-08 13:30:00,19.89,19.89,19.85,19.87,313172.0,18.2841,18.2841,18.2474,18.2657,313172.0
2018-01-08 13:40:00,19.86,19.87,19.84,19.86,179283.0,18.2566,18.2657,18.2382,18.2566,179283.0
2018-01-08 13:50:00,19.86,19.87,19.84,19.86,236300.0,18.2566,18.2657,18.2382,18.2566,236300.0
2018-01-08 14:00:00,19.86,19.87,19.84,19.86,142987.0,18.2566,18.2657,18.2382,18.2566,142987.0
2018-01-08 14:10:00,19.86,19.89,19.84,19.84,212274.0,18.2566,18.2841,18.2382,18.2382,212274.0
2018-01-08 14:20:00,19.84,19.88,19.84,19.87,180009.0,18.2382,18.2749,18.2382,18.2657,180009.0
2018-01-08 14:30:00,19.87,19.88,19.86,19.86,163167.0,18.2657,18.2749,18.2566,18.2566,163167.0
2018-01-08 14:40:00,19.87,19.88,19.84,19.86,253759.0,18.2657,18.2749,18.2382,18.2566,253759.0
2018-01-08 14:50:00,19.85,19.86,19.84,19.85,201524.0,18.2474,18.2566,18.2382,18.2474,201524.0
2018-01-08 15:00:00,19.85,19.86,19.83,19.84,282052.0,18.2474,18.2566,18.229,18.2382,282052.0
2018-01-08 15:10:00,19.84,19.85,19.83,19.84,126354.0,18.2382,18.2474,18.229,18.2382,126354.0
2018-01-08 15:20:00,19.84,19.86,19.8,19.8,409202.0,18.2382,18.2566,18.2014,18.2014,409202.0
2018-01-08 15:30:00,19.8,19.81,19.79,19.79,417744.0,18.2014,18.2106,18.1922,18.1922,417744.0
2018-01-08 15:40:00,19.8,19.85,19.79,19.82,489642.0,18.2014,18.2474,18.1922,18.2198,489642.0
2018-01-08 15:50:00,19.83,19.83,19.8,19.81,1053819.0,18.229,18.229,18.2014,18.2106,1053819.0
2018-01-09 09:30:00,19.77,19.79,19.43,19.53,1738976.0,18.1738,18.1922,17.8613,17.9532,1738976.0
2018-01-09 09:40:00,19.52,19.54,19.41,19.42,1233754.0,17.944,17.9624,17.8429,17.8521,1233754.0
2018-01-09 09:50:00,19.42,19.42,19.27,19.3,1387563.0,17.8521,17.8521,17.7142,17.7418,1387563.0
2018-01-09 10:00:00,19.29,19.3,19.17,19.25,1332548.0,17.7326,17.7418,17.6223,17.6958,1332548.0
2018-01-09 10:10:00,19.25,19.35,19.17,19.3,1321381.0,17.6958,17.7877,17.6223,17.7418,1321381.0
2018-01-09 10:20:00,19.3,19.41,19.27,19.28,764944.0,17.7418,17.8429,17.7142,17.7234,764944.0
2018-01-09 10:30:00,19.29,19.3,19.15,19.16,647622.0,17.7326,17.7418,17.6039,17.6131,647622.0
2018-01-09 10:40:00,19.16,19.22,19.1,19.2,733024.0,17.6131,17.6682,17.5579,17.6498,733024.0
2018-01-09 10:50:00,19.2,19.27,19.18,19.21,436007.0,17.6498,17.7142,17.6315,17.659,436007.0
2018-01-09 11:00:00,19.21,19.25,19.15,19.18,537549.0,17.659,17.6958,17.6039,17.6315,537549.0
2018-01-09 11:10:00,19.18,19.19,19.07,19.12,701540.0,17.6315,17.6406,17.5303,17.5763,701540.0
2018-01-09 11:20:00,19.12,19.14,19.09,19.11,476023.0,17.5763,17.5947,17.5487,17.5671,476023.0
2018-01-09 11:30:00,19.11,19.24,19.1,19.2,469458.0,17.5671,17.6866,17.5579,17.6498,469458.0
2018-01-09 11:40:00,19.2,19.26,19.19,19.25,461567.0,17.6498,17.705,17.6406,17.6958,461567.0
2018-01-09 11:50:00,19.24,19.28,19.21,19.24,328803.0,17.6866,17.7234,17.659,17.6866,328803.0
2018-01-09 12:00:00,19.24,19.26,19.22,19.25,279457.0,17.6866,17.705,17.6682,17.6958,279457.0
2018-01-09 12:10:00,19.25,19.27,19.22,19.22,310341.0,17.6958,17.7142,17.6682,17.6682,310341.0
2018-01-09 12:20:00,19.23,19.24,19.18,19.2,368564.0,17.6774,17.6866,17.6315,17.6498,368564.0
2018-01-09 12:30:00,19.2,19.25,19.18,19.23,391513.0,17.6498,17.6958,17.6315,17.6774,391513.0
2018-01-09 12:40:00,19.22,19.24,19.17,19.18,428275.0,17.6682,17.6866,17.6223,17.6315,428275.0
2018-01-09 12:50:00,19.17,19.22,19.17,19.21,354551.0,17.6223,17.6682,17.6223,17.659,354551.0
2018-01-09 13:00:00,19.21,19.21,19.16,19.19,260869.0,17.659,17.659,17.6131,17.6406,260869.0
2018-01-09 13:10:00,19.19,19.2,19.17,19.18,242055.0,17.6406,17.6498,17.6223,17.6315,242055.0
2018-01-09 13:20:00,19.18,19.23,19.16,19.23,258610.0,17.6315,17.6774,17.6131,17.6774,258610.0
2018-01-09 13:30:00,19.23,19.23,19.2,19.21,173525.0,17.6774,17.6774,17.6498,17.659,173525.0
2018-01-09 13:40:00,19.2,19.22,19.16,19.19,443405.0,17.6498,17.6682,17.6131,17.6406,443405.0
2018-01-09 13:50:00,19.19,19.19,19.14,19.16,632159.0,17.6406,17.6406,17.5947,17.6131,632159.0
2018-01-09 14:00:00,19.16,19.17,19.14,19.17,277981.0,17.6131,17.6223,17.5947,17.6223,277981.0
2018-01-09 14:10:00,19.16,19.21,19.15,19.17,475635.0,17.6131,17.659,17.6039,17.6223,475635.0
2018-01-09 14:20:00,19.18,19.23,19.17,19.21,399537.0,17.6315,17.6774,17.6223,17.659,399537.0
2018-01-09 14:30:00,19.21,19.22,19.17,19.19,469703.0,17.659,17.6682,17.6223,17.6406,469703.0
2018-01-09 14:40:00,19.19,19.19,19.16,19.17,293592.0,17.6406,17.6406,17.6131,17.6223,293592.0
2018-01-09 14:50:00,19.17,19.18,19.1,19.12,473967.0,17.6223,17.6315,17.5579,17.5763,473967.0
2018-01-09 15:00:00,19.11,19.13,19.08,19.1,817384.0,17.5671,17.5855,17.5395,17.5579,817384.0
2018-01-09 15:10:00,19.1,19.11,19.06,19.11,893207.0,17.5579,17.5671,17.5211,17.5671,893207.0
2018-01-09 15:20:00,19.11,19.11,19.04,19.05,659632.0,17.5671,17.5671,17.5028,17.5119,659632.0
2018-01-09 15:30:00,19.05,19.06,18.94,18.94,1570223.0,17.5119,17.5211,17.4108,17.4108,1570223.0
2018-01-09 15:40:00,18.94,18.97,18.89,18.9,1786030.0,17.4108,17.4384,17.3649,17.3741,1786030.0
2018-01-09 15:50:00,18.91,18.94,18.85,18.93,2862975.0,17.3833,17.4108,17.3281,17.4016,2862975.0
2018-01-10 09:30:00,19.07,19.68,19.0,19.61,2663741.0,17.5303,18.0911,17.466,18.0267,2663741.0
2018-01-10 09:40:00,19.62,19.68,19.51,19.6,1604873.0,18.0359,18.0911,17.9348,18.0175,1604873.0
2018-01-10 09:50:00,19.6,19.74,19.58,19.64,1558870.0,18.0175,18.1462,17.9992,18.0543,1558870.0
2018-01-10 10:00:00,19.63,19.65,19.47,19.47,1080099.0,18.0451,18.0635,17.898,17.898,1080099.0
2018-01-10 10:10:00,19.48,19.64,19.47,19.59,788209.0,17.9072,18.0543,17.898,18.0083,788209.0
2018-01-10 10:20:00,19.58,19.61,19.45,19.48,852337.0,17.9992,18.0267,17.8797,17.9072,852337.0
2018-01-10 10:30:00,19.48,19.51,19.45,19.45,400344.0,17.9072,17.9348,17.8797,17.8797,400344.0
2018-01-10 10:40:00,19.46,19.5,19.45,19.46,414601.0,17.8888,17.9256,17.8797,17.8888,414601.0
2018-01-10 10:50:00,19.47,19.55,19.45,19.55,611403.0,17.898,17.9716,17.8797,17.9716,611403.0
2018-01-10 11:00:00,19.55,19.57,19.41,19.43,643762.0,17.9716,17.99,17.8429,17.8613,643762.0
2018-01-10 11:10:00,19.43,19.51,19.43,19.5,399510.0,17.8613,17.9348,17.8613,17.9256,399510.0
2018-01-10 11:20:00,19.5,19.52,19.45,19.5,295601.0,17.9256,17.944,17.8797,17.9256,295601.0
2018-01-10 11:30:00,19.5,19.58,19.47,19.57,288440.0,17.9256,17.9992,17.898,17.99,288440.0
2018-01-10 11:40:00,19.56,19.57,19.51,19.52,302959.0,17.9808,17.99,17.9348,17.944,302959.0
2018-01-10 11:50:00,19.52,19.53,19.46,19.48,624903.0,17.944,17.9532,17.8888,17.9072,624903.0
2018-01-10 12:00:00,19.48,19.51,19.48,19.5,250260.0,17.9072,17.9348,17.9072,17.9256,250260.0
2018-01-10 12:10:00,19.5,19.54,19.49,19.54,350635.0,17.9256,17.9624,17.9164,17.9624,350635.0
2018-01-10 12:20:00,19.54,19.58,19.48,19.52,580661.0,17.9624,17.9992,17.9072,17.944,580661.0
2018-01-10 12:30:00,19.52,19.53,19.47,19.51,528685.0,17.944,17.9532,17.898,17.9348,528685.0
2018-01-10 12:40:00,19.51,19.51,19.47,19.5,200457.0,17.9348,17.9348,17.898,17.9256,200457.0
2018-01-10 12:50:00,19.51,19.54,19.49,19.54,241276.0,17.9348,17.9624,17.9164,17.9624,241276.0
2018-01-10 13:00:00,19.53,19.57,19.48,19.48,434964.0,17.9532,17.99,17.9072,17.9072,434964.0
2018-01-10 13:10:00,19.48,19.5,19.46,19.49,326808.0,17.9072,17.9256,17.8888,17.9164,326808.0
2018-01-10 13:20:00,19.5,19.51,19.47,19.5,538773.0,17.9256,17.9348,17.898,17.9256,538773.0
2018-01-10 13:30:00,19.5,19.51,19.48,19.5,188746.0,17.9256,17.9348,17.9072,17.9256,188746.0
2018-01-10 13:40:00,19.5,19.52,19.47,19.51,487915.0,17.9256,17.944,17.898,17.9348,487915.0
2018-01-10 13:50:00,19.51,19.56,19.5,19.55,172733.0,17.9348,17.9808,17.9256,17.9716,172733.0
2018-01-10 14:00:00,19.55,19.59,19.47,19.5,656116.0,17.9716,18.0083,17.898,17.9256,656116.0
2018-01-10 14:10:00,19.49,19.54,19.48,19.5,230928.0,17.9164,17.9624,17.9072,17.9256,230928.0
2018-01-10 14:20:00,19.51,19.52,19.49,19.52,190542.0,17.9348,17.944,17.9164,17.944,190542.0
2018-01-10 14:30:00,19.52,19.53,19.49,19.5,313563.0,17.944,17.9532,17.9164,17.9256,313563.0
2018-01-10 14:40:00,19.51,19.51,19.48,19.48,219163.0,17.9348,17.9348,17.9072,17.9072,219163.0
2018-01-10 14:50:00,19.48,19.51,19.48,19.48,250912.0,17.9072,17.9348,17.9072,17.9072,250912.0
2018-01-10 15:00:00,19.49,19.5,19.48,19.5,288104.0,17.9164,17.9256,17.9072,17.9256,288104.0
2018-01-10 15:10:00,19.5,19.5,19.48,19.5,465335.0,17.9256,17.9256,17.9072,17.9256,465335.0
2018-01-10 15:20:00,19.5,19.51,19.49,19.51,525156.0,17.9256,17.9348,17.9164,17.9348,525156.0
2018-01-10 15:30:00,19.51,19.52,19.48,19.5,634480.0,17.9348,17.944,17.9072,17.9256,634480.0
2018-01-10 15:40:00,19.5,19.52,19.48,19.51,724420.0,17.9256,17.944,17.9072,17.9348,724420.0
2018-01-10 15:50:00,19.51,19.52,19.48,19.51,1387217.0,17.9348,17.944,17.9072,17.9348,1387217.0
2018-01-11 09:30:00,19.64,19.71,19.38,19.54,805738.0,18.0543,18.1187,17.8153,17.9624,805738.0
2018-01-11 09:40:00,19.55,19.6,19.4,19.41,625688.0,17.9716,18.0175,17.8337,17.8429,625688.0
2018-01-11 09:50:00,19.41,19.51,19.37,19.45,654252.0,17.8429,17.9348,17.8061,17.8797,654252.0
2018-01-11 10:00:00,19.45,19.46,19.38,19.44,317079.0,17.8797,17.8888,17.8153,17.8705,317079.0
2018-01-11 10:10:00,19.44,19.54,19.4,19.53,585696.0,17.8705,17.9624,17.8337,17.9532,585696.0
2018-01-11 10:20:00,19.53,19.57,19.43,19.52,672063.0,17.9532,17.99,17.8613,17.944,672063.0
2018-01-11 10:30:00,19.52,19.61,19.5,19.61,351673.0,17.944,18.0267,17.9256,18.0267,351673.0
2018-01-11 10:40:00,19.6,19.74,19.6,19.72,1141585.0,18.0175,18.1462,18.0175,18.1279,1141585.0
2018-01-11 10:50:00,19.72,19.79,19.7,19.73,458174.0,18.1279,18.1922,18.1095,18.137,458174.0
2018-01-11 11:00:00,19.73,19.88,19.72,19.88,1207577.0,18.137,18.2749,18.1279,18.2749,1207577.0
2018-01-11 11:10:00,19.88,19.89,19.8,19.84,481719.0,18.2749,18.2841,18.2014,18.2382,481719.0
2018-01-11 11:20:00,19.84,19.86,19.8,19.86,455715.0,18.2382,18.2566,18.2014,18.2566,455715.0
2018-01-11 11:30:00,19.85,19.94,19.85,19.9,695916.0,18.2474,18.3301,18.2474,18.2933,695916.0
2018-01-11 11:40:00,19.9,19.9,19.77,19.82,463123.0,18.2933,18.2933,18.1738,18.2198,463123.0
2018-01-11 11:50:00,19.83,19.83,19.79,19.8,195084.0,18.229,18.229,18.1922,18.2014,195084.0
2018-01-11 12:00:00,19.8,19.82,19.77,19.82,261699.0,18.2014,18.2198,18.1738,18.2198,261699.0
2018-01-11 12:10:00,19.82,19.85,19.81,19.82,181725.0,18.2198,18.2474,18.2106,18.2198,181725.0
2018-01-11 12:20:00,19.82,19.82,19.75,19.79,310982.0,18.2198,18.2198,18.1554,18.1922,310982.0
2018-01-11 12:30:00,19.8,19.82,19.78,19.79,198890.0,18.2014,18.2198,18.183,18.1922,198890.0
2018-01-11 12:40:00,19.79,19.81,19.75,19.8,223534.0,18.1922,18.2106,18.1554,18.2014,223534.0
2018-01-11 12:50:00,19.8,19.8,19.76,19.77,157456.0,18.2014,18.2014,18.1646,18.1738,157456.0
2018-01-11 13:00:00,19.77,19.81,19.76,19.79,184070.0,18.1738,18.2106,18.1646,18.1922,184070.0
2018-01-11 13:10:00,19.79,19.8,19.71,19.72,190170.0,18.1922,18.2014,18.1187,18.1279,190170.0
2018-01-11 13:20:00,19.72,19.84,19.72,19.84,469800.0,18.1279,18.2382,18.1279,18.2382,469800.0
2018-01-11 13:30:00,19.84,19.84,19.8,19.83,139624.0,18.2382,18.2382,18.2014,18.229,139624.0
2018-01-11 13:40:00,19.82,19.83,19.79,19.8,134077.0,18.2198,18.229,18.1922,18.2014,134077.0
2018-01-11 13:50:00,19.8,19.83,19.79,19.83,115297.0,18.2014,18.229,18.1922,18.229,115297.0
2018-01-11 14:00:00,19.82,19.88,19.82,19.82,251107.0,18.2198,18.2749,18.2198,18.2198,251107.0
2018-01-11 14:10:00,19.82,19.88,19.82,19.86,308245.0,18.2198,18.2749,18.2198,18.2566,308245.0
2018-01-11 14:20:00,19.85,19.87,19.82,19.85,121467.0,18.2474,18.2657,18.2198,18.2474,121467.0
2018-01-11 14:30:00,19.84,19.85,19.78,19.82,189502.0,18.2382,18.2474,18.183,18.2198,189502.0
2018-01-11 14:40:00,19.82,19.82,19.74,19.82,646323.0,18.2198,18.2198,18.1462,18.2198,646323.0
2018-01-11 14:50:00,19.82,19.85,19.78,19.8,333453.0,18.2198,18.2474,18.183,18.2014,333453.0
2018-01-11 15:00:00,19.8,19.8,19.75,19.77,361301.0,18.2014,18.2014,18.1554,18.1738,361301.0
2018-01-11 15:10:00,19.77,19.81,19.74,19.8,303458.0,18.1738,18.2106,18.1462,18.2014,303458.0
2018-01-11 15:20:00,19.81,19.82,19.78,19.8,276574.0,18.2106,18.2198,18.183,18.2014,276574.0
2018-01-11 15:30:00,19.79,19.83,19.77,19.83,329677.0,18.1922,18.229,18.1738,18.229,329677.0
2018-01-11 15:40:00,19.82,19.85,19.81,19.84,527574.0,18.2198,18.2474,18.2106,18.2382,527574.0
2018-01-11 15:50:00,19.85,19.88,19.8,19.88,1903452.0,18.2474,18.2749,18.2014,18.2749,1903452.0
2018-01-12 09:30:00,19.94,20.07,19.84,19.87,1046424.0,18.3301,18.4496,18.2382,18.2657,1046424.0
2018-01-12 09:40:00,19.87,19.99,19.87,19.95,364917.0,18.2657,18.3761,18.2657,18.3393,364917.0
2018-01-12 09:50:00,19.95,19.96,19.84,19.88,459117.0,18.3393,18.3485,18.2382,18.2749,459117.0
2018-01-12 10:00:00,19.88,19.91,19.86,19.88,265418.0,18.2749,18.3025,18.2566,18.2749,265418.0
2018-01-12 10:10:00,19.88,19.93,19.84,19.85,392565.0,18.2749,18.3209,18.2382,18.2474,392565.0
2018-01-12 10:20:00,19.85,19.91,19.85,19.91,224826.0,18.2474,18.3025,18.2474,18.3025,224826.0
2018-01-12 10:30:00,19.91,19.92,19.84,19.87,231995.0,18.3025,18.3117,18.2382,18.2657,231995.0
2018-01-12 10:40:00,19.88,19.89,19.83,19.83,690302.0,18.2749,18.2841,18.229,18.229,690302.0
2018-01-12 10:50:00,19.84,19.84,19.73,19.77,390408.0,18.2382,18.2382,18.137,18.1738,390408.0
2018-01-12 11:00:00,19.77,19.8,19.74,19.78,331762.0,18.1738,18.2014,18.1462,18.183,331762.0
2018-01-12 11:10:00,19.77,19.78,19.75,19.76,229677.0,18.1738,18.183,18.1554,18.1646,229677.0
2018-01-12 11:20:00,19.75,19.8,19.73,19.79,338657.0,18.1554,18.2014,18.137,18.1922,338657.0
2018-01-12 11:30:00,19.78,19.82,19.76,19.81,234334.0,18.183,18.2198,18.1646,18.2106,234334.0
2018-01-12 11:40:00,19.82,19.87,19.8,19.84,170433.0,18.2198,18.2657,18.2014,18.2382,170433.0
2018-01-12 11:50:00,19.83,19.86,19.8,19.84,190881.0,18.229,18.2566,18.2014,18.2382,190881.0
2018-01-12 12:00:00,19.84,19.88,19.82,19.87,135151.0,18.2382,18.2749,18.2198,18.2657,135151.0
2018-01-12 12:10:00,19.87,19.88,19.84,19.86,120283.0,18.2657,18.2749,18.2382,18.2566,120283.0
2018-01-12 12:20:00,19.87,19.87,19.79,19.8,222397.0,18.2657,18.2657,18.1922,18.2014,222397.0
2018-01-12 12:30:00,19.8,19.81,19.77,19.8,152537.0,18.2014,18.2106,18.1738,18.2014,152537.0
2018-01-12 12:40:00,19.8,19.8,19.76,19.79,186931.0,18.2014,18.2014,18.1646,18.1922,186931.0
2018-01-12 12:50:00,19.79,19.81,19.75,19.76,160917.0,18.1922,18.2106,18.1554,18.1646,160917.0
2018-01-12 13:00:00,19.76,19.77,19.67,19.69,301472.0,18.1646,18.1738,18.0819,18.1003,301472.0
2018-01-12 13:10:00,19.7,19.74,19.68,19.7,228730.0,18.1095,18.1462,18.0911,18.1095,228730.0
2018-01-12 13:20:00,19.7,19.71,19.68,19.7,202061.0,18.1095,18.1187,18.0911,18.1095,202061.0
2018-01-12 13:30:00,19.7,19.71,19.62,19.64,343149.0,18.1095,18.1187,18.0359,18.0543,343149.0
2018-01-12 13:40:00,19.64,19.67,19.61,19.66,185434.0,18.0543,18.0819,18.0267,18.0727,185434.0
2018-01-12 13:50:00,19.66,19.71,19.66,19.67,259916.0,18.0727,18.1187,18.0727,18.0819,259916.0
2018-01-12 14:00:00,19.68,19.72,19.66,19.69,345847.0,18.0911,18.1279,18.0727,18.1003,345847.0
2018-01-12 14:10:00,19.69,19.73,19.66,19.68,234416.0,18.1003,18.137,18.0727,18.0911,234416.0
2018-01-12 14:20:00,19.68,19.73,19.68,19.71,255388.0,18.0911,18.137,18.0911,18.1187,255388.0
2018-01-12 14:30:00,19.71,19.73,19.67,19.68,238847.0,18.1187,18.137,18.0819,18.0911,238847.0
2018-01-12 14:40:00,19.68,19.68,19.66,19.67,97466.0,18.0911,18.0911,18.0727,18.0819,97466.0
2018-01-12 14:50:00,19.68,19.71,19.65,19.7,165138.0,18.0911,18.1187,18.0635,18.1095,165138.0
2018-01-12 15:00:00,19.7,19.72,19.67,19.7,230979.0,18.1095,18.1279,18.0819,18.1095,230979.0
2018-01-12 15:10:00,19.69,19.71,19.68,19.71,177279.0,18.1003,18.1187,18.0911,18.1187,177279.0
2018-01-12 15:20:00,19.71,19.72,19.68,19.71,362844.0,18.1187,18.1279,18.0911,18.1187,362844.0
2018-01-12 15:30:00,19.71,19.72,19.69,19.71,244758.0,18.1187,18.1279,18.1003,18.1187,244758.0
2018-01-12 15:40:00,19.72,19.74,19.69,19.73,520170.0,18.1279,18.1462,18.1003,18.137,520170.0
2018-01-12 15:50:00,19.73,19.76,19.71,19.74,997634.0,18.137,18.1646,18.1187,18.1462,997634.0
2018-01-16 09:30:00,19.5,19.59,19.44,19.54,1028138.0,17.9256,18.0083,17.8705,17.9624,1028138.0
2018-01-16 09:40:00,19.54,19.68,19.51,19.64,486741.0,17.9624,18.0911,17.9348,18.0543,486741.0
2018-01-16 09:50:00,19.65,19.66,19.52,19.58,701699.0,18.0635,18.0727,17.944,17.9992,701699.0
2018-01-16 10:00:00,19.57,19.66,19.55,19.66,512477.0,17.99,18.0727,17.9716,18.0727,512477.0
2018-01-16 10:10:00,19.66,19.71,19.65,19.69,489299.0,18.0727,18.1187,18.0635,18.1003,489299.0
2018-01-16 10:20:00,19.69,19.74,19.65,19.69,502612.0,18.1003,18.1462,18.0635,18.1003,502612.0
2018-01-16 10:30:00,19.69,19.75,19.61,19.66,491670.0,18.1003,18.1554,18.0267,18.0727,491670.0
2018-01-16 10:40:00,19.67,19.68,19.6,19.64,320090.0,18.0819,18.0911,18.0175,18.0543,320090.0
2018-01-16 10:50:00,19.64,19.66,19.54,19.57,345508.0,18.0543,18.0727,17.9624,17.99,345508.0
2018-01-16 11:00:00,19.57,19.58,19.48,19.48,474453.0,17.99,17.9992,17.9072,17.9072,474453.0
2018-01-16 11:10:00,19.48,19.55,19.47,19.55,516516.0,17.9072,17.9716,17.898,17.9716,516516.0
2018-01-16 11:20:00,19.55,19.55,19.51,19.52,301526.0,17.9716,17.9716,17.9348,17.944,301526.0
2018-01-16 11:30:00,19.52,19.54,19.5,19.54,324148.0,17.944,17.9624,17.9256,17.9624,324148.0
2018-01-16 11:40:00,19.54,19.54,19.47,19.52,340648.0,17.9624,17.9624,17.898,17.944,340648.0
2018-01-16 11:50:00,19.51,19.52,19.46,19.48,477721.0,17.9348,17.944,17.8888,17.9072,477721.0
2018-01-16 12:00:00,19.49,19.52,19.45,19.47,404193.0,17.9164,17.944,17.8797,17.898,404193.0
2018-01-16 12:10:00,19.46,19.51,19.39,19.45,953755.0,17.8888,17.9348,17.8245,17.8797,953755.0
2018-01-16 12:20:00,19.45,19.45,19.35,19.38,602558.0,17.8797,17.8797,17.7877,17.8153,602558.0
2018-01-16 12:30:00,19.39,19.44,19.38,19.43,182080.0,17.8245,17.8705,17.8153,17.8613,182080.0
2018-01-16 12:40:00,19.43,19.52,19.42,19.51,205437.0,17.8613,17.944,17.8521,17.9348,205437.0
2018-01-16 12:50:00,19.51,19.52,19.44,19.44,302732.0,17.9348,17.944,17.8705,17.8705,302732.0
2018-01-16 13:00:00,19.45,19.47,19.41,19.46,259045.0,17.8797,17.898,17.8429,17.8888,259045.0
2018-01-16 13:10:00,19.46,19.47,19.43,19.46,244678.0,17.8888,17.898,17.8613,17.8888,244678.0
2018-01-16 13:20:00,19.46,19.48,19.43,19.46,171693.0,17.8888,17.9072,17.8613,17.8888,171693.0
2018-01-16 13:30:00,19.47,19.48,19.44,19.48,184941.0,17.898,17.9072,17.8705,17.9072,184941.0
2018-01-16 13:40:00,19.48,19.48,19.44,19.47,197106.0,17.9072,17.9072,17.8705,17.898,197106.0
2018-01-16 13:50:00,19.48,19.48,19.41,19.42,318260.0,17.9072,17.9072,17.8429,17.8521,318260.0
2018-01-16 14:00:00,19.43,19.43,19.33,19.36,415302.0,17.8613,17.8613,17.7693,17.7969,415302.0
2018-01-16 14:10:00,19.37,19.38,19.33,19.33,362741.0,17.8061,17.8153,17.7693,17.7693,362741.0
2018-01-16 14:20:00,19.34,19.35,19.23,19.24,751678.0,17.7785,17.7877,17.6774,17.6866,751678.0
2018-01-16 14:30:00,19.24,19.3,19.23,19.28,422974.0,17.6866,17.7418,17.6774,17.7234,422974.0
2018-01-16 14:40:00,19.27,19.28,19.13,19.14,694809.0,17.7142,17.7234,17.5855,17.5947,694809.0
2018-01-16 14:50:00,19.15,19.25,19.14,19.24,330125.0,17.6039,17.6958,17.5947,17.6866,330125.0
2018-01-16 15:00:00,19.25,19.28,19.21,19.27,507269.0,17.6958,17.7234,17.659,17.7142,507269.0
2018-01-16 15:10:00,19.28,19.31,19.22,19.3,354724.0,17.7234,17.751,17.6682,17.7418,354724.0
2018-01-16 15:20:00,19.3,19.36,19.29,19.35,357128.0,17.7418,17.7969,17.7326,17.7877,357128.0
2018-01-16 15:30:00,19.36,19.36,19.3,19.32,394033.0,17.7969,17.7969,17.7418,17.7601,394033.0
2018-01-16 15:40:00,19.32,19.33,19.28,19.32,592374.0,17.7601,17.7693,17.7234,17.7601,592374.0
2018-01-16 15:50:00,19.33,19.36,19.29,19.33,1531577.0,17.7693,17.7969,17.7326,17.7693,1531577.0
2018-01-17 09:30:00,19.34,19.53,19.31,19.51,983787.0,17.7785,17.9532,17.751,17.9348,983787.0
2018-01-17 09:40:00,19.5,19.53,19.46,19.46,461582.0,17.9256,17.9532,17.8888,17.8888,461582.0
2018-01-17 09:50:00,19.46,19.5,19.43,19.46,690968.0,17.8888,17.9256,17.8613,17.8888,690968.0
2018-01-17 10:00:00,19.45,19.64,19.45,19.64,1213790.0,17.8797,18.0543,17.8797,18.0543,1213790.0
2018-01-17 10:10:00,19.64,19.64,19.55,19.57,427195.0,18.0543,18.0543,17.9716,17.99,427195.0
2018-01-17 10:20:00,19.58,19.62,19.54,19.62,468518.0,17.9992,18.0359,17.9624,18.0359,468518.0
2018-01-17 10:30:00,19.61,19.68,19.58,19.62,681190.0,18.0267,18.0911,17.9992,18.0359,681190.0
2018-01-17 10:40:00,19.61,19.63,19.55,19.56,209711.0,18.0267,18.0451,17.9716,17.9808,209711.0
2018-01-17 10:50:00,19.56,19.61,19.55,19.57,311617.0,17.9808,18.0267,17.9716,17.99,311617.0
2018-01-17 11:00:00,19.57,19.6,19.54,19.6,272676.0,17.99,18.0175,17.9624,18.0175,272676.0
2018-01-17 11:10:00,19.6,19.62,19.57,19.62,252570.0,18.0175,18.0359,17.99,18.0359,252570.0
2018-01-17 11:20:00,19.62,19.62,19.57,19.59,212303.0,18.0359,18.0359,17.99,18.0083,212303.0
2018-01-17 11:30:00,19.59,19.61,19.56,19.57,193994.0,18.0083,18.0267,17.9808,17.99,193994.0
2018-01-17 11:40:00,19.57,19.64,19.57,19.64,196110.0,17.99,18.0543,17.99,18.0543,196110.0
2018-01-17 11:50:00,19.64,19.69,19.62,19.68,554952.0,18.0543,18.1003,18.0359,18.0911,554952.0
2018-01-17 12:00:00,19.67,19.73,19.65,19.65,337520.0,18.0819,18.137,18.0635,18.0635,337520.0
2018-01-17 12:10:00,19.65,19.67,19.64,19.66,92711.0,18.0635,18.0819,18.0543,18.0727,92711.0
2018-01-17 12:20:00,19.66,19.71,19.66,19.7,225818.0,18.0727,18.1187,18.0727,18.1095,225818.0
2018-01-17 12:30:00,19.7,19.72,19.69,19.71,252882.0,18.1095,18.1279,18.1003,18.1187,252882.0
2018-01-17 12:40:00,19.71,19.72,19.68,19.7,182164.0,18.1187,18.1279,18.0911,18.1095,182164.0
2018-01-17 12:50:00,19.7,19.7,19.65,19.68,296282.0,18.1095,18.1095,18.0635,18.0911,296282.0
2018-01-17 13:00:00,19.68,19.68,19.63,19.67,145574.0,18.0911,18.0911,18.0451,18.0819,145574.0
2018-01-17 13:10:00,19.67,19.68,19.65,19.66,129594.0,18.0819,18.0911,18.0635,18.0727,129594.0
2018-01-17 13:20:00,19.66,19.67,19.64,19.66,153769.0,18.0727,18.0819,18.0543,18.0727,153769.0
2018-01-17 13:30:00,19.66,19.68,19.64,19.67,221576.0,18.0727,18.0911,18.0543,18.0819,221576.0
2018-01-17 13:40:00,19.67,19.7,19.66,19.68,283822.0,18.0819,18.1095,18.0727,18.0911,283822.0
2018-01-17 13:50:00,19.68,19.75,19.68,19.75,361938.0,18.0911,18.1554,18.0911,18.1554,361938.0
2018-01-17 14:00:00,19.75,19.8,19.74,19.8,565770.0,18.1554,18.2014,18.1462,18.2014,565770.0
2018-01-17 14:10:00,19.8,19.81,19.76,19.79,439546.0,18.2014,18.2106,18.1646,18.1922,439546.0
2018-01-17 14:20:00,19.78,19.8,19.76,19.78,260177.0,18.183,18.2014,18.1646,18.183,260177.0
2018-01-17 14:30:00,19.79,19.79,19.77,19.77,188299.0,18.1922,18.1922,18.1738,18.1738,188299.0
2018-01-17 14:40:00,19.78,19.8,19.77,19.79,217989.0,18.183,18.2014,18.1738,18.1922,217989.0
2018-01-17 14:50:00,19.79,19.82,19.78,19.79,248046.0,18.1922,18.2198,18.183,18.1922,248046.0
2018-01-17 15:00:00,19.79,19.81,19.78,19.8,408135.0,18.1922,18.2106,18.183,18.2014,408135.0
2018-01-17 15:10:00,19.8,19.81,19.75,19.76,242669.0,18.2014,18.2106,18.1554,18.1646,242669.0
2018-01-17 15:20:00,19.75,19.76,19.71,19.75,300446.0,18.1554,18.1646,18.1187,18.1554,300446.0
2018-01-17 15:30:00,19.75,19.76,19.74,19.74,207333.0,18.1554,18.1646,18.1462,18.1462,207333.0
2018-01-17 15:40:00,19.75,19.78,19.74,19.78,462029.0,18.1554,18.183,18.1462,18.183,462029.0
2018-01-17 15:50:00,19.78,19.78,19.75,19.76,1261573.0,18.183,18.183,18.1554,18.1646,1261573.0
2018-01-18 09:30:00,19.68,19.79,19.65,19.78,546175.0,18.0911,18.1922,18.0635,18.183,546175.0
2018-01-18 09:40:00,19.78,19.81,19.71,19.76,339777.0,18.183,18.2106,18.1187,18.1646,339777.0
2018-01-18 09:50:00,19.76,19.8,19.7,19.73,276037.0,18.1646,18.2014,18.1095,18.137,276037.0
2018-01-18 10:00:00,19.73,19.75,19.69,19.7,270024.0,18.137,18.1554,18.1003,18.1095,270024.0
2018-01-18 10:10:00,19.7,19.7,19.65,19.68,296445.0,18.1095,18.1095,18.0635,18.0911,296445.0
2018-01-18 10:20:00,19.68,19.7,19.68,19.69,226879.0,18.0911,18.1095,18.0911,18.1003,226879.0
2018-01-18 10:30:00,19.69,19.71,19.59,19.62,416845.0,18.1003,18.1187,18.0083,18.0359,416845.0
2018-01-18 10:40:00,19.62,19.63,19.54,19.57,337732.0,18.0359,18.0451,17.9624,17.99,337732.0
2018-01-18 10:50:00,19.57,19.58,19.53,19.57,222873.0,17.99,17.9992,17.9532,17.99,222873.0
2018-01-18 11:00:00,19.56,19.63,19.56,19.59,321425.0,17.9808,18.0451,17.9808,18.0083,321425.0
2018-01-18 11:10:00,19.59,19.69,19.58,19.68,288197.0,18.0083,18.1003,17.9992,18.0911,288197.0
2018-01-18 11:20:00,19.69,19.69,19.55,19.55,450086.0,18.1003,18.1003,17.9716,17.9716,450086.0
2018-01-18 11:30:00,19.55,19.62,19.55,19.58,173807.0,17.9716,18.0359,17.9716,17.9992,173807.0
2018-01-18 11:40:00,19.57,19.58,19.54,19.56,141726.0,17.99,17.9992,17.9624,17.9808,141726.0
2018-01-18 11:50:00,19.57,19.61,19.56,19.57,147137.0,17.99,18.0267,17.9808,17.99,147137.0
2018-01-18 12:00:00,19.58,19.64,19.57,19.62,178989.0,17.9992,18.0543,17.99,18.0359,178989.0
2018-01-18 12:10:00,19.62,19.65,19.6,19.63,162106.0,18.0359,18.0635,18.0175,18.0451,162106.0
2018-01-18 12:20:00,19.63,19.65,19.59,19.59,165389.0,18.0451,18.0635,18.0083,18.0083,165389.0
2018-01-18 12:30:00,19.6,19.62,19.58,19.58,192297.0,18.0175,18.0359,17.9992,17.9992,192297.0
2018-01-18 12:40:00,19.58,19.62,19.58,19.62,116934.0,17.9992,18.0359,17.9992,18.0359,116934.0
2018-01-18 12:50:00,19.62,19.63,19.58,19.58,140495.0,18.0359,18.0451,17.9992,17.9992,140495.0
2018-01-18 13:00:00,19.58,19.59,19.54,19.55,194790.0,17.9992,18.0083,17.9624,17.9716,194790.0
2018-01-18 13:10:00,19.55,19.56,19.52,19.53,254685.0,17.9716,17.9808,17.944,17.9532,254685.0
2018-01-18 13:20:00,19.53,19.54,19.51,19.54,138714.0,17.9532,17.9624,17.9348,17.9624,138714.0
2018-01-18 13:30:00,19.53,19.55,19.51,19.53,107244.0,17.9532,17.9716,17.9348,17.9532,107244.0
2018-01-18 13:40:00,19.53,19.55,19.51,19.54,198024.0,17.9532,17.9716,17.9348,17.9624,198024.0
2018-01-18 13:50:00,19.53,19.54,19.48,19.51,221857.0,17.9532,17.9624,17.9072,17.9348,221857.0
2018-01-18 14:00:00,19.51,19.57,19.5,19.55,196214.0,17.9348,17.99,17.9256,17.9716,196214.0
2018-01-18 14:10:00,19.55,19.56,19.52,19.54,223021.0,17.9716,17.9808,17.944,17.9624,223021.0
2018-01-18 14:20:00,19.54,19.56,19.52,19.55,239485.0,17.9624,17.9808,17.944,17.9716,239485.0
2018-01-18 14:30:00,19.55,19.57,19.53,19.54,295146.0,17.9716,17.99,17.9532,17.9624,295146.0
2018-01-18 14:40:00,19.54,19.55,19.52,19.53,144733.0,17.9624,17.9716,17.944,17.9532,144733.0
2018-01-18 14:50:00,19.53,19.55,19.52,19.54,117524.0,17.9532,17.9716,17.944,17.9624,117524.0
2018-01-18 15:00:00,19.54,19.54,19.51,19.53,282520.0,17.9624,17.9624,17.9348,17.9532,282520.0
2018-01-18 15:10:00,19.53,19.53,19.51,19.52,147065.0,17.9532,17.9532,17.9348,17.944,147065.0
2018-01-18 15:20:00,19.52,19.52,19.46,19.46,328071.0,17.944,17.944,17.8888,17.8888,328071.0
2018-01-18 15:30:00,19.46,19.47,19.38,19.4,969992.0,17.8888,17.898,17.8153,17.8337,969992.0
2018-01-18 15:40:00,19.41,19.44,19.37,19.39,889034.0,17.8429,17.8705,17.8061,17.8245,889034.0
2018-01-18 15:50:00,19.39,19.46,19.37,19.42,2446006.0,17.8245,17.8888,17.8061,17.8521,2446006.0
2018-01-19 09:30:00,19.48,19.58,19.41,19.55,947386.0,17.9072,17.9992,17.8429,17.9716,947386.0
2018-01-19 09:40:00,19.54,19.65,19.54,19.61,521881.0,17.9624,18.0635,17.9624,18.0267,521881.0
2018-01-19 09:50:00,19.6,19.63,19.55,19.6,476715.0,18.0175,18.0451,17.9716,18.0175,476715.0
2018-01-19 10:00:00,19.59,19.61,19.51,19.61,318528.0,18.0083,18.0267,17.9348,18.0267,318528.0
2018-01-19 10:10:00,19.6,19.67,19.55,19.55,468017.0,18.0175,18.0819,17.9716,17.9716,468017.0
2018-01-19 10:20:00,19.55,19.64,19.54,19.62,210927.0,17.9716,18.0543,17.9624,18.0359,210927.0
2018-01-19 10:30:00,19.62,19.72,19.62,19.71,678681.0,18.0359,18.1279,18.0359,18.1187,678681.0
2018-01-19 10:40:00,19.71,19.76,19.71,19.73,538452.0,18.1187,18.1646,18.1187,18.137,538452.0
2018-01-19 10:50:00,19.73,19.83,19.72,19.81,811069.0,18.137,18.229,18.1279,18.2106,811069.0
2018-01-19 11:00:00,19.81,19.89,19.8,19.86,702618.0,18.2106,18.2841,18.2014,18.2566,702618.0
2018-01-19 11:10:00,19.86,19.88,19.76,19.81,509858.0,18.2566,18.2749,18.1646,18.2106,509858.0
2018-01-19 11:20:00,19.81,19.86,19.8,19.8,326893.0,18.2106,18.2566,18.2014,18.2014,326893.0
2018-01-19 11:30:00,19.8,19.85,19.78,19.79,447275.0,18.2014,18.2474,18.183,18.1922,447275.0
2018-01-19 11:40:00,19.79,19.8,19.78,19.79,223255.0,18.1922,18.2014,18.183,18.1922,223255.0
2018-01-19 11:50:00,19.79,19.8,19.74,19.78,328576.0,18.1922,18.2014,18.1462,18.183,328576.0
2018-01-19 12:00:00,19.78,19.81,19.76,19.8,384641.0,18.183,18.2106,18.1646,18.2014,384641.0
2018-01-19 12:10:00,19.8,19.88,19.79,19.88,277495.0,18.2014,18.2749,18.1922,18.2749,277495.0
2018-01-19 12:20:00,19.88,19.91,19.83,19.91,614468.0,18.2749,18.3025,18.229,18.3025,614468.0
2018-01-19 12:30:00,19.91,19.91,19.86,19.89,322419.0,18.3025,18.3025,18.2566,18.2841,322419.0
2018-01-19 12:40:00,19.88,20.07,19.86,20.07,1751189.0,18.2749,18.4496,18.2566,18.4496,1751189.0
2018-01-19 12:50:00,20.07,20.16,20.02,20.05,1247571.0,18.4496,18.5323,18.4036,18.4312,1247571.0
2018-01-19 13:00:00,20.05,20.06,19.97,20.03,567765.0,18.4312,18.4404,18.3577,18.4128,567765.0
2018-01-19 13:10:00,20.03,20.03,19.99,20.02,241586.0,18.4128,18.4128,18.3761,18.4036,241586.0
2018-01-19 13:20:00,20.02,20.02,19.96,20.0,272473.0,18.4036,18.4036,18.3485,18.3852,272473.0
2018-01-19 13:30:00,20.0,20.0,19.96,19.97,267346.0,18.3852,18.3852,18.3485,18.3577,267346.0
2018-01-19 13:40:00,19.98,19.99,19.92,19.95,383831.0,18.3669,18.3761,18.3117,18.3393,383831.0
2018-01-19 13:50:00,19.94,19.95,19.88,19.89,298059.0,18.3301,18.3393,18.2749,18.2841,298059.0
2018-01-19 14:00:00,19.89,19.9,19.85,19.88,294836.0,18.2841,18.2933,18.2474,18.2749,294836.0
2018-01-19 14:10:00,19.88,19.9,19.86,19.88,242988.0,18.2749,18.2933,18.2566,18.2749,242988.0
2018-01-19 14:20:00,19.87,19.89,19.85,19.88,387644.0,18.2657,18.2841,18.2474,18.2749,387644.0
2018-01-19 14:30:00,19.88,19.98,19.88,19.96,442665.0,18.2749,18.3669,18.2749,18.3485,442665.0
2018-01-19 14:40:00,19.96,20.05,19.96,20.02,499647.0,18.3485,18.4312,18.3485,18.4036,499647.0
2018-01-19 14:50:00,20.02,20.02,19.97,19.98,378844.0,18.4036,18.4036,18.3577,18.3669,378844.0
2018-01-19 15:00:00,19.98,20.0,19.95,19.98,417652.0,18.3669,18.3852,18.3393,18.3669,417652.0
2018-01-19 15:10:00,19.98,20.01,19.97,20.01,355926.0,18.3669,18.3944,18.3577,18.3944,355926.0
2018-01-19 15:20:00,20.01,20.02,19.98,20.0,473457.0,18.3944,18.4036,18.3669,18.3852,473457.0
2018-01-19 15:30:00,20.0,20.01,19.93,19.96,654509.0,18.3852,18.3944,18.3209,18.3485,654509.0
2018-01-19 15:40:00,19.96,19.97,19.92,19.95,749190.0,18.3485,18.3577,18.3117,18.3393,749190.0
2018-01-19 15:50:00,19.95,19.96,19.93,19.96,1188671.0,18.3393,18.3485,18.3209,18.3485,1188671.0
2018-01-22 09:30:00,19.85,19.97,19.74,19.89,1013582.0,18.2474,18.3577,18.1462,18.2841,1013582.0
2018-01-22 09:40:00,19.89,19.89,19.69,19.78,806124.0,18.2841,18.2841,18.1003,18.183,806124.0
2018-01-22 09:50:00,19.78,19.98,19.7,19.98,1021042.0,18.183,18.3669,18.1095,18.3669,1021042.0
2018-01-22 10:00:00,19.98,20.13,19.94,20.07,1344718.0,18.3669,18.5048,18.3301,18.4496,1344718.0
2018-01-22 10:10:00,20.07,20.18,20.05,20.13,868350.0,18.4496,18.5507,18.4312,18.5048,868350.0
2018-01-22 10:20:00,20.13,20.13,19.98,19.99,519035.0,18.5048,18.5048,18.3669,18.3761,519035.0
2018-01-22 10:30:00,19.98,19.99,19.94,19.96,780518.0,18.3669,18.3761,18.3301,18.3485,780518.0
2018-01-22 10:40:00,19.96,19.99,19.84,19.88,708995.0,18.3485,18.3761,18.2382,18.2749,708995.0
2018-01-22 10:50:00,19.88,19.89,19.82,19.88,432798.0,18.2749,18.2841,18.2198,18.2749,432798.0
2018-01-22 11:00:00,19.88,19.92,19.84,19.86,364903.0,18.2749,18.3117,18.2382,18.2566,364903.0
2018-01-22 11:10:00,19.86,19.95,19.85,19.94,414955.0,18.2566,18.3393,18.2474,18.3301,414955.0
2018-01-22 11:20:00,19.95,19.99,19.92,19.95,323538.0,18.3393,18.3761,18.3117,18.3393,323538.0
2018-01-22 11:30:00,19.95,20.01,19.94,19.96,414732.0,18.3393,18.3944,18.3301,18.3485,414732.0
2018-01-22 11:40:00,19.96,20.04,19.95,20.02,487067.0,18.3485,18.422,18.3393,18.4036,487067.0
2018-01-22 11:50:00,20.03,20.04,19.97,20.02,254217.0,18.4128,18.422,18.3577,18.4036,254217.0
2018-01-22 12:00:00,20.01,20.03,19.95,19.96,272995.0,18.3944,18.4128,18.3393,18.3485,272995.0
2018-01-22 12:10:00,19.96,19.97,19.93,19.94,223089.0,18.3485,18.3577,18.3209,18.3301,223089.0
2018-01-22 12:20:00,19.94,19.97,19.91,19.92,167102.0,18.3301,18.3577,18.3025,18.3117,167102.0
2018-01-22 12:30:00,19.91,19.94,19.91,19.93,133630.0,18.3025,18.3301,18.3025,18.3209,133630.0
2018-01-22 12:40:00,19.94,19.95,19.91,19.92,141849.0,18.3301,18.3393,18.3025,18.3117,141849.0
2018-01-22 12:50:00,19.93,19.99,19.92,19.96,221020.0,18.3209,18.3761,18.3117,18.3485,221020.0
2018-01-22 13:00:00,19.97,19.97,19.85,19.86,435159.0,18.3577,18.3577,18.2474,18.2566,435159.0
2018-01-22 13:10:00,19.85,19.92,19.85,19.89,143824.0,18.2474,18.3117,18.2474,18.2841,143824.0
2018-01-22 13:20:00,19.89,19.93,19.88,19.92,146366.0,18.2841,18.3209,18.2749,18.3117,146366.0
2018-01-22 13:30:00,19.91,19.95,19.9,19.92,176504.0,18.3025,18.3393,18.2933,18.3117,176504.0
2018-01-22 13:40:00,19.93,19.97,19.91,19.95,155348.0,18.3209,18.3577,18.3025,18.3393,155348.0
2018-01-22 13:50:00,19.95,19.97,19.93,19.96,247231.0,18.3393,18.3577,18.3209,18.3485,247231.0
2018-01-22 14:00:00,19.96,19.96,19.91,19.94,143231.0,18.3485,18.3485,18.3025,18.3301,143231.0
2018-01-22 14:10:00,19.93,19.95,19.91,19.92,104245.0,18.3209,18.3393,18.3025,18.3117,104245.0
2018-01-22 14:20:00,19.93,19.94,19.9,19.92,250055.0,18.3209,18.3301,18.2933,18.3117,250055.0
2018-01-22 14:30:00,19.92,19.93,19.89,19.92,176385.0,18.3117,18.3209,18.2841,18.3117,176385.0
2018-01-22 14:40:00,19.92,19.94,19.9,19.93,222745.0,18.3117,18.3301,18.2933,18.3209,222745.0
2018-01-22 14:50:00,19.93,19.94,19.9,19.91,145138.0,18.3209,18.3301,18.2933,18.3025,145138.0
2018-01-22 15:00:00,19.92,19.94,19.88,19.89,217477.0,18.3117,18.3301,18.2749,18.2841,217477.0
2018-01-22 15:10:00,19.89,19.93,19.89,19.92,281789.0,18.2841,18.3209,18.2841,18.3117,281789.0
2018-01-22 15:20:00,19.92,19.93,19.9,19.91,192940.0,18.3117,18.3209,18.2933,18.3025,192940.0
2018-01-22 15:30:00,19.91,19.93,19.9,19.93,358347.0,18.3025,18.3209,18.2933,18.3209,358347.0
2018-01-22 15:40:00,19.93,19.98,19.91,19.98,660091.0,18.3209,18.3669,18.3025,18.3669,660091.0
2018-01-22 15:50:00,19.98,20.0,19.96,20.0,984849.0,18.3669,18.3852,18.3485,18.3852,984849.0
2018-01-23 09:30:00,19.6,19.72,19.37,19.42,2388412.0,18.0175,18.1279,17.8061,17.8521,2388412.0
2018-01-23 09:40:00,19.42,19.42,19.04,19.12,2701490.0,17.8521,17.8521,17.5028,17.5763,2701490.0
2018-01-23 09:50:00,19.12,19.2,19.08,19.12,1408435.0,17.5763,17.6498,17.5395,17.5763,1408435.0
2018-01-23 10:00:00,19.11,19.12,18.94,19.12,1439150.0,17.5671,17.5763,17.4108,17.5763,1439150.0
2018-01-23 10:10:00,19.12,19.26,19.11,19.23,1490609.0,17.5763,17.705,17.5671,17.6774,1490609.0
2018-01-23 10:20:00,19.24,19.31,19.21,19.23,821608.0,17.6866,17.751,17.659,17.6774,821608.0
2018-01-23 10:30:00,19.24,19.24,19.12,19.13,584809.0,17.6866,17.6866,17.5763,17.5855,584809.0
2018-01-23 10:40:00,19.13,19.24,19.13,19.23,601937.0,17.5855,17.6866,17.5855,17.6774,601937.0
2018-01-23 10:50:00,19.23,19.32,19.22,19.28,1387882.0,17.6774,17.7601,17.6682,17.7234,1387882.0
2018-01-23 11:00:00,19.29,19.36,19.27,19.33,658997.0,17.7326,17.7969,17.7142,17.7693,658997.0
2018-01-23 11:10:00,19.33,19.35,19.27,19.28,811192.0,17.7693,17.7877,17.7142,17.7234,811192.0
2018-01-23 11:20:00,19.28,19.31,19.19,19.19,511174.0,17.7234,17.751,17.6406,17.6406,511174.0
2018-01-23 11:30:00,19.2,19.24,19.19,19.21,255016.0,17.6498,17.6866,17.6406,17.659,255016.0
2018-01-23 11:40:00,19.22,19.23,19.15,19.16,307503.0,17.6682,17.6774,17.6039,17.6131,307503.0
2018-01-23 11:50:00,19.17,19.19,19.15,19.18,248272.0,17.6223,17.6406,17.6039,17.6315,248272.0
2018-01-23 12:00:00,19.18,19.23,19.17,19.23,327032.0,17.6315,17.6774,17.6223,17.6774,327032.0
2018-01-23 12:10:00,19.23,19.3,19.21,19.29,595042.0,17.6774,17.7418,17.659,17.7326,595042.0
2018-01-23 12:20:00,19.29,19.31,19.26,19.27,270704.0,17.7326,17.751,17.705,17.7142,270704.0
2018-01-23 12:30:00,19.27,19.31,19.26,19.3,232177.0,17.7142,17.751,17.705,17.7418,232177.0
2018-01-23 12:40:00,19.3,19.3,19.25,19.26,196988.0,17.7418,17.7418,17.6958,17.705,196988.0
2018-01-23 12:50:00,19.26,19.27,19.23,19.25,521153.0,17.705,17.7142,17.6774,17.6958,521153.0
2018-01-23 13:00:00,19.26,19.27,19.24,19.26,296947.0,17.705,17.7142,17.6866,17.705,296947.0
2018-01-23 13:10:00,19.26,19.26,19.23,19.25,254232.0,17.705,17.705,17.6774,17.6958,254232.0
2018-01-23 13:20:00,19.25,19.25,19.21,19.23,350955.0,17.6958,17.6958,17.659,17.6774,350955.0
2018-01-23 13:30:00,19.23,19.27,19.23,19.25,176430.0,17.6774,17.7142,17.6774,17.6958,176430.0
2018-01-23 13:40:00,19.25,19.33,19.24,19.32,400378.0,17.6958,17.7693,17.6866,17.7601,400378.0
2018-01-23 13:50:00,19.32,19.39,19.31,19.37,467535.0,17.7601,17.8245,17.751,17.8061,467535.0
2018-01-23 14:00:00,19.38,19.38,19.32,19.37,245721.0,17.8153,17.8153,17.7601,17.8061,245721.0
2018-01-23 14:10:00,19.37,19.37,19.32,19.32,341920.0,17.8061,17.8061,17.7601,17.7601,341920.0
2018-01-23 14:20:00,19.32,19.35,19.32,19.34,178231.0,17.7601,17.7877,17.7601,17.7785,178231.0
2018-01-23 14:30:00,19.35,19.4,19.34,19.39,382083.0,17.7877,17.8337,17.7785,17.8245,382083.0
2018-01-23 14:40:00,19.39,19.47,19.38,19.46,454339.0,17.8245,17.898,17.8153,17.8888,454339.0
2018-01-23 14:50:00,19.46,19.54,19.45,19.52,425132.0,17.8888,17.9624,17.8797,17.944,425132.0
2018-01-23 15:00:00,19.52,19.53,19.5,19.53,366295.0,17.944,17.9532,17.9256,17.9532,366295.0
2018-01-23 15:10:00,19.53,19.56,19.52,19.53,221922.0,17.9532,17.9808,17.944,17.9532,221922.0
2018-01-23 15:20:00,19.53,19.55,19.51,19.55,389740.0,17.9532,17.9716,17.9348,17.9716,389740.0
2018-01-23 15:30:00,19.55,19.59,19.54,19.58,439790.0,17.9716,18.0083,17.9624,17.9992,439790.0
2018-01-23 15:40:00,19.59,19.59,19.56,19.59,585795.0,18.0083,18.0083,17.9808,18.0083,585795.0
2018-01-23 15:50:00,19.59,19.59,19.54,19.56,1528994.0,18.0083,18.0083,17.9624,17.9808,1528994.0
2018-01-24 09:30:00,19.89,20.14,19.87,19.96,1426128.0,18.2841,18.5139,18.2657,18.3485,1426128.0
2018-01-24 09:40:00,19.96,19.96,19.7,19.71,1064555.0,18.3485,18.3485,18.1095,18.1187,1064555.0
2018-01-24 09:50:00,19.71,19.71,19.4,19.54,1249783.0,18.1187,18.1187,17.8337,17.9624,1249783.0
2018-01-24 10:00:00,19.54,19.68,19.51,19.64,556336.0,17.9624,18.0911,17.9348,18.0543,556336.0
2018-01-24 10:10:00,19.64,19.65,19.56,19.63,322486.0,18.0543,18.0635,17.9808,18.0451,322486.0
2018-01-24 10:20:00,19.62,19.73,19.61,19.71,293155.0,18.0359,18.137,18.0267,18.1187,293155.0
2018-01-24 10:30:00,19.71,19.8,19.7,19.77,290808.0,18.1187,18.2014,18.1095,18.1738,290808.0
2018-01-24 10:40:00,19.77,19.85,19.76,19.78,418739.0,18.1738,18.2474,18.1646,18.183,418739.0
2018-01-24 10:50:00,19.78,19.78,19.58,19.68,586181.0,18.183,18.183,17.9992,18.0911,586181.0
2018-01-24 11:00:00,19.68,19.69,19.55,19.61,348716.0,18.0911,18.1003,17.9716,18.0267,348716.0
2018-01-24 11:10:00,19.61,19.62,19.55,19.58,426287.0,18.0267,18.0359,17.9716,17.9992,426287.0
2018-01-24 11:20:00,19.59,19.83,19.58,19.82,718223.0,18.0083,18.229,17.9992,18.2198,718223.0
2018-01-24 11:30:00,19.82,19.85,19.65,19.68,538669.0,18.2198,18.2474,18.0635,18.0911,538669.0
2018-01-24 11:40:00,19.68,19.68,19.55,19.64,974620.0,18.0911,18.0911,17.9716,18.0543,974620.0
2018-01-24 11:50:00,19.64,19.65,19.6,19.61,204895.0,18.0543,18.0635,18.0175,18.0267,204895.0
2018-01-24 12:00:00,19.61,19.61,19.53,19.57,467060.0,18.0267,18.0267,17.9532,17.99,467060.0
2018-01-24 12:10:00,19.57,19.64,19.55,19.64,290521.0,17.99,18.0543,17.9716,18.0543,290521.0
2018-01-24 12:20:00,19.64,19.64,19.56,19.57,317480.0,18.0543,18.0543,17.9808,17.99,317480.0
2018-01-24 12:30:00,19.58,19.59,19.54,19.55,307961.0,17.9992,18.0083,17.9624,17.9716,307961.0
2018-01-24 12:40:00,19.54,19.55,19.49,19.51,400839.0,17.9624,17.9716,17.9164,17.9348,400839.0
2018-01-24 12:50:00,19.52,19.57,19.49,19.55,359932.0,17.944,17.99,17.9164,17.9716,359932.0
2018-01-24 13:00:00,19.55,19.56,19.53,19.55,317674.0,17.9716,17.9808,17.9532,17.9716,317674.0
2018-01-24 13:10:00,19.55,19.56,19.51,19.53,237407.0,17.9716,17.9808,17.9348,17.9532,237407.0
2018-01-24 13:20:00,19.52,19.59,19.52,19.57,192955.0,17.944,18.0083,17.944,17.99,192955.0
2018-01-24 13:30:00,19.57,19.66,19.56,19.61,256194.0,17.99,18.0727,17.9808,18.0267,256194.0
2018-01-24 13:40:00,19.61,19.69,19.6,19.67,375035.0,18.0267,18.1003,18.0175,18.0819,375035.0
2018-01-24 13:50:00,19.67,19.67,19.62,19.63,301594.0,18.0819,18.0819,18.0359,18.0451,301594.0
2018-01-24 14:00:00,19.63,19.63,19.54,19.55,339785.0,18.0451,18.0451,17.9624,17.9716,339785.0
2018-01-24 14:10:00,19.55,19.62,19.54,19.62,321702.0,17.9716,18.0359,17.9624,18.0359,321702.0
2018-01-24 14:20:00,19.62,19.71,19.61,19.69,560675.0,18.0359,18.1187,18.0267,18.1003,560675.0
2018-01-24 14:30:00,19.7,19.7,19.63,19.66,279600.0,18.1095,18.1095,18.0451,18.0727,279600.0
2018-01-24 14:40:00,19.66,19.7,19.64,19.69,240277.0,18.0727,18.1095,18.0543,18.1003,240277.0
2018-01-24 14:50:00,19.7,19.7,19.62,19.66,300530.0,18.1095,18.1095,18.0359,18.0727,300530.0
2018-01-24 15:00:00,19.67,19.73,19.63,19.72,281364.0,18.0819,18.137,18.0451,18.1279,281364.0
2018-01-24 15:10:00,19.73,19.77,19.69,19.71,717431.0,18.137,18.1738,18.1003,18.1187,717431.0
2018-01-24 15:20:00,19.71,19.72,19.65,19.67,822374.0,18.1187,18.1279,18.0635,18.0819,822374.0
2018-01-24 15:30:00,19.67,19.69,19.52,19.54,1102933.0,18.0819,18.1003,17.944,17.9624,1102933.0
2018-01-24 15:40:00,19.54,19.6,19.46,19.57,2686665.0,17.9624,18.0175,17.8888,17.99,2686665.0
2018-01-24 15:50:00,19.58,19.61,19.54,19.6,1358551.0,17.9992,18.0267,17.9624,18.0175,1358551.0
2018-01-25 09:30:00,19.96,20.25,19.33,19.81,2920508.0,18.3485,18.6151,17.7693,18.2106,2920508.0
2018-01-25 09:40:00,19.82,20.1,19.56,19.68,1470865.0,18.2198,18.4772,17.9808,18.0911,1470865.0
2018-01-25 09:50:00,19.68,19.72,19.45,19.63,1159089.0,18.0911,18.1279,17.8797,18.0451,1159089.0
2018-01-25 10:00:00,19.63,19.63,19.38,19.43,766192.0,18.0451,18.0451,17.8153,17.8613,766192.0
2018-01-25 10:10:00,19.44,19.6,19.34,19.5,964413.0,17.8705,18.0175,17.7785,17.9256,964413.0
2018-01-25 10:20:00,19.51,20.18,19.48,19.94,3008065.0,17.9348,18.5507,17.9072,18.3301,3008065.0
2018-01-25 10:30:00,19.94,20.19,19.83,20.14,1277259.0,18.3301,18.5599,18.229,18.5139,1277259.0
2018-01-25 10:40:00,20.14,20.17,19.87,19.89,955125.0,18.5139,18.5415,18.2657,18.2841,955125.0
2018-01-25 10:50:00,19.88,20.12,19.88,20.0,600042.0,18.2749,18.4956,18.2749,18.3852,600042.0
2018-01-25 11:00:00,20.01,20.01,19.88,19.94,488007.0,18.3944,18.3944,18.2749,18.3301,488007.0
2018-01-25 11:10:00,19.93,20.01,19.92,19.95,363798.0,18.3209,18.3944,18.3117,18.3393,363798.0
2018-01-25 11:20:00,19.95,19.95,19.83,19.88,337419.0,18.3393,18.3393,18.229,18.2749,337419.0
2018-01-25 11:30:00,19.88,19.93,19.85,19.87,281072.0,18.2749,18.3209,18.2474,18.2657,281072.0
2018-01-25 11:40:00,19.88,20.05,19.87,20.01,620948.0,18.2749,18.4312,18.2657,18.3944,620948.0
2018-01-25 11:50:00,20.02,20.02,19.93,19.93,317450.0,18.4036,18.4036,18.3209,18.3209,317450.0
2018-01-25 12:00:00,19.94,19.94,19.85,19.86,359023.0,18.3301,18.3301,18.2474,18.2566,359023.0
2018-01-25 12:10:00,19.85,19.89,19.77,19.77,342897.0,18.2474,18.2841,18.1738,18.1738,342897.0
2018-01-25 12:20:00,19.77,19.82,19.67,19.8,562856.0,18.1738,18.2198,18.0819,18.2014,562856.0
2018-01-25 12:30:00,19.8,19.81,19.71,19.77,236438.0,18.2014,18.2106,18.1187,18.1738,236438.0
2018-01-25 12:40:00,19.77,19.79,19.75,19.77,179180.0,18.1738,18.1922,18.1554,18.1738,179180.0
2018-01-25 12:50:00,19.76,19.77,19.7,19.74,297565.0,18.1646,18.1738,18.1095,18.1462,297565.0
2018-01-25 13:00:00,19.74,19.79,19.72,19.77,267640.0,18.1462,18.1922,18.1279,18.1738,267640.0
2018-01-25 13:10:00,19.77,19.83,19.76,19.83,212923.0,18.1738,18.229,18.1646,18.229,212923.0
2018-01-25 13:20:00,19.82,19.82,19.78,19.8,196989.0,18.2198,18.2198,18.183,18.2014,196989.0
2018-01-25 13:30:00,19.8,19.83,19.76,19.83,275605.0,18.2014,18.229,18.1646,18.229,275605.0
2018-01-25 13:40:00,19.82,19.85,19.79,19.81,202905.0,18.2198,18.2474,18.1922,18.2106,202905.0
2018-01-25 13:50:00,19.8,19.83,19.79,19.79,217253.0,18.2014,18.229,18.1922,18.1922,217253.0
2018-01-25 14:00:00,19.79,19.82,19.7,19.7,324757.0,18.1922,18.2198,18.1095,18.1095,324757.0
2018-01-25 14:10:00,19.71,19.72,19.63,19.71,316969.0,18.1187,18.1279,18.0451,18.1187,316969.0
2018-01-25 14:20:00,19.71,19.73,19.63,19.63,315107.0,18.1187,18.137,18.0451,18.0451,315107.0
2018-01-25 14:30:00,19.64,19.64,19.53,19.54,450749.0,18.0543,18.0543,17.9532,17.9624,450749.0
2018-01-25 14:40:00,19.54,19.59,19.52,19.58,260099.0,17.9624,18.0083,17.944,17.9992,260099.0
2018-01-25 14:50:00,19.58,19.63,19.54,19.61,267274.0,17.9992,18.0451,17.9624,18.0267,267274.0
2018-01-25 15:00:00,19.61,19.61,19.56,19.57,352118.0,18.0267,18.0267,17.9808,17.99,352118.0
2018-01-25 15:10:00,19.58,19.61,19.54,19.59,276214.0,17.9992,18.0267,17.9624,18.0083,276214.0
2018-01-25 15:20:00,19.6,19.64,19.59,19.62,356540.0,18.0175,18.0543,18.0083,18.0359,356540.0
2018-01-25 15:30:00,19.62,19.77,19.6,19.75,1217202.0,18.0359,18.1738,18.0175,18.1554,1217202.0
2018-01-25 15:40:00,19.76,19.88,19.74,19.85,2053008.0,18.1646,18.2749,18.1462,18.2474,2053008.0
2018-01-25 15:50:00,19.85,19.88,19.82,19.83,1958117.0,18.2474,18.2749,18.2198,18.229,1958117.0
2018-01-26 09:30:00,19.7,19.73,19.36,19.6,1452714.0,18.1095,18.137,17.7969,18.0175,1452714.0
2018-01-26 09:40:00,19.6,19.71,19.52,19.63,794066.0,18.0175,18.1187,17.944,18.0451,794066.0
2018-01-26 09:50:00,19.64,19.69,19.55,19.57,629622.0,18.0543,18.1003,17.9716,17.99,629622.0
2018-01-26 10:00:00,19.57,19.61,19.54,19.6,626828.0,17.99,18.0267,17.9624,18.0175,626828.0
2018-01-26 10:10:00,19.61,19.7,19.58,19.6,677932.0,18.0267,18.1095,17.9992,18.0175,677932.0
2018-01-26 10:20:00,19.6,19.61,19.48,19.53,642894.0,18.0175,18.0267,17.9072,17.9532,642894.0
2018-01-26 10:30:00,19.53,19.62,19.52,19.54,383158.0,17.9532,18.0359,17.944,17.9624,383158.0
2018-01-26 10:40:00,19.54,19.6,19.51,19.59,607527.0,17.9624,18.0175,17.9348,18.0083,607527.0
2018-01-26 10:50:00,19.6,19.64,19.56,19.61,314471.0,18.0175,18.0543,17.9808,18.0267,314471.0
2018-01-26 11:00:00,19.6,19.7,19.6,19.69,315450.0,18.0175,18.1095,18.0175,18.1003,315450.0
2018-01-26 11:10:00,19.68,19.71,19.64,19.67,296623.0,18.0911,18.1187,18.0543,18.0819,296623.0
2018-01-26 11:20:00,19.67,19.71,19.66,19.71,247936.0,18.0819,18.1187,18.0727,18.1187,247936.0
2018-01-26 11:30:00,19.71,19.72,19.66,19.68,229710.0,18.1187,18.1279,18.0727,18.0911,229710.0
2018-01-26 11:40:00,19.67,19.69,19.64,19.67,206143.0,18.0819,18.1003,18.0543,18.0819,206143.0
2018-01-26 11:50:00,19.67,19.68,19.62,19.63,184648.0,18.0819,18.0911,18.0359,18.0451,184648.0
2018-01-26 12:00:00,19.63,19.67,19.62,19.64,175227.0,18.0451,18.0819,18.0359,18.0543,175227.0
2018-01-26 12:10:00,19.63,19.65,19.61,19.62,273058.0,18.0451,18.0635,18.0267,18.0359,273058.0
2018-01-26 12:20:00,19.62,19.67,19.61,19.64,221730.0,18.0359,18.0819,18.0267,18.0543,221730.0
2018-01-26 12:30:00,19.64,19.67,19.62,19.64,191415.0,18.0543,18.0819,18.0359,18.0543,191415.0
2018-01-26 12:40:00,19.64,19.64,19.6,19.62,155206.0,18.0543,18.0543,18.0175,18.0359,155206.0
2018-01-26 12:50:00,19.62,19.66,19.61,19.63,214425.0,18.0359,18.0727,18.0267,18.0451,214425.0
2018-01-26 13:00:00,19.63,19.65,19.6,19.64,222726.0,18.0451,18.0635,18.0175,18.0543,222726.0
2018-01-26 13:10:00,19.64,19.68,19.63,19.66,147536.0,18.0543,18.0911,18.0451,18.0727,147536.0
2018-01-26 13:20:00,19.66,19.68,19.61,19.64,217364.0,18.0727,18.0911,18.0267,18.0543,217364.0
2018-01-26 13:30:00,19.64,19.65,19.61,19.62,183785.0,18.0543,18.0635,18.0267,18.0359,183785.0
2018-01-26 13:40:00,19.62,19.63,19.59,19.61,231662.0,18.0359,18.0451,18.0083,18.0267,231662.0
2018-01-26 13:50:00,19.62,19.65,19.6,19.62,391100.0,18.0359,18.0635,18.0175,18.0359,391100.0
2018-01-26 14:00:00,19.62,19.63,19.59,19.62,238997.0,18.0359,18.0451,18.0083,18.0359,238997.0
2018-01-26 14:10:00,19.62,19.63,19.58,19.6,223720.0,18.0359,18.0451,17.9992,18.0175,223720.0
2018-01-26 14:20:00,19.6,19.6,19.53,19.54,262422.0,18.0175,18.0175,17.9532,17.9624,262422.0
2018-01-26 14:30:00,19.54,19.65,19.53,19.62,432631.0,17.9624,18.0635,17.9532,18.0359,432631.0
2018-01-26 14:40:00,19.62,19.63,19.56,19.57,267710.0,18.0359,18.0451,17.9808,17.99,267710.0
2018-01-26 14:50:00,19.57,19.59,19.55,19.57,332194.0,17.99,18.0083,17.9716,17.99,332194.0
2018-01-26 15:00:00,19.56,19.57,19.53,19.54,223891.0,17.9808,17.99,17.9532,17.9624,223891.0
2018-01-26 15:10:00,19.54,19.56,19.51,19.54,346264.0,17.9624,17.9808,17.9348,17.9624,346264.0
2018-01-26 15:20:00,19.54,19.57,19.51,19.53,404949.0,17.9624,17.99,17.9348,17.9532,404949.0
2018-01-26 15:30:00,19.54,19.55,19.52,19.52,426017.0,17.9624,17.9716,17.944,17.944,426017.0
2018-01-26 15:40:00,19.52,19.56,19.5,19.51,685710.0,17.944,17.9808,17.9256,17.9348,685710.0
2018-01-26 15:50:00,19.51,19.55,19.49,19.54,1408755.0,17.9348,17.9716,17.9164,17.9624,1408755.0
2018-01-29 09:30:00,19.5,19.58,19.36,19.57,851813.0,17.9256,17.9992,17.7969,17.99,851813.0
2018-01-29 09:40:00,19.57,19.68,19.53,19.67,1201303.0,17.99,18.0911,17.9532,18.0819,1201303.0
2018-01-29 09:50:00,19.67,19.76,19.62,19.71,853297.0,18.0819,18.1646,18.0359,18.1187,853297.0
2018-01-29 10:00:00,19.71,19.72,19.65,19.69,267078.0,18.1187,18.1279,18.0635,18.1003,267078.0
2018-01-29 10:10:00,19.69,19.71,19.66,19.7,300803.0,18.1003,18.1187,18.0727,18.1095,300803.0
2018-01-29 10:20:00,19.7,19.72,19.67,19.71,322902.0,18.1095,18.1279,18.0819,18.1187,322902.0
2018-01-29 10:30:00,19.72,19.72,19.63,19.64,258111.0,18.1279,18.1279,18.0451,18.0543,258111.0
2018-01-29 10:40:00,19.63,19.66,19.52,19.57,503192.0,18.0451,18.0727,17.944,17.99,503192.0
2018-01-29 10:50:00,19.57,19.64,19.54,19.63,310326.0,17.99,18.0543,17.9624,18.0451,310326.0
2018-01-29 11:00:00,19.62,19.64,19.58,19.6,408840.0,18.0359,18.0543,17.9992,18.0175,408840.0
2018-01-29 11:10:00,19.59,19.59,19.53,19.53,248409.0,18.0083,18.0083,17.9532,17.9532,248409.0
2018-01-29 11:20:00,19.54,19.59,19.52,19.54,485064.0,17.9624,18.0083,17.944,17.9624,485064.0
2018-01-29 11:30:00,19.54,19.57,19.52,19.54,175580.0,17.9624,17.99,17.944,17.9624,175580.0
2018-01-29 11:40:00,19.54,19.61,19.53,19.57,235539.0,17.9624,18.0267,17.9532,17.99,235539.0
2018-01-29 11:50:00,19.57,19.59,19.5,19.51,305700.0,17.99,18.0083,17.9256,17.9348,305700.0
2018-01-29 12:00:00,19.5,19.54,19.47,19.5,512714.0,17.9256,17.9624,17.898,17.9256,512714.0
2018-01-29 12:10:00,19.51,19.56,19.5,19.55,230723.0,17.9348,17.9808,17.9256,17.9716,230723.0
2018-01-29 12:20:00,19.55,19.56,19.5,19.56,179503.0,17.9716,17.9808,17.9256,17.9808,179503.0
2018-01-29 12:30:00,19.56,19.56,19.51,19.51,104482.0,17.9808,17.9808,17.9348,17.9348,104482.0
2018-01-29 12:40:00,19.52,19.53,19.5,19.53,141631.0,17.944,17.9532,17.9256,17.9532,141631.0
2018-01-29 12:50:00,19.53,19.55,19.51,19.53,150097.0,17.9532,17.9716,17.9348,17.9532,150097.0
2018-01-29 13:00:00,19.53,19.58,19.52,19.58,170757.0,17.9532,17.9992,17.944,17.9992,170757.0
2018-01-29 13:10:00,19.57,19.6,19.54,19.6,180258.0,17.99,18.0175,17.9624,18.0175,180258.0
2018-01-29 13:20:00,19.6,19.6,19.56,19.56,197433.0,18.0175,18.0175,17.9808,17.9808,197433.0
2018-01-29 13:30:00,19.56,19.59,19.54,19.59,296572.0,17.9808,18.0083,17.9624,18.0083,296572.0
2018-01-29 13:40:00,19.59,19.59,19.57,19.58,108061.0,18.0083,18.0083,17.99,17.9992,108061.0
2018-01-29 13:50:00,19.57,19.6,19.56,19.57,284697.0,17.99,18.0175,17.9808,17.99,284697.0
2018-01-29 14:00:00,19.58,19.63,19.57,19.62,290950.0,17.9992,18.0451,17.99,18.0359,290950.0
2018-01-29 14:10:00,19.61,19.71,19.6,19.71,453478.0,18.0267,18.1187,18.0175,18.1187,453478.0
2018-01-29 14:20:00,19.71,19.71,19.63,19.64,281504.0,18.1187,18.1187,18.0451,18.0543,281504.0
2018-01-29 14:30:00,19.64,19.7,19.61,19.68,384137.0,18.0543,18.1095,18.0267,18.0911,384137.0
2018-01-29 14:40:00,19.68,19.73,19.65,19.68,299653.0,18.0911,18.137,18.0635,18.0911,299653.0
2018-01-29 14:50:00,19.67,19.68,19.62,19.67,335302.0,18.0819,18.0911,18.0359,18.0819,335302.0
2018-01-29 15:00:00,19.67,19.72,19.66,19.7,358398.0,18.0819,18.1279,18.0727,18.1095,358398.0
2018-01-29 15:10:00,19.71,19.73,19.68,19.71,354539.0,18.1187,18.137,18.0911,18.1187,354539.0
2018-01-29 15:20:00,19.71,19.72,19.69,19.71,362348.0,18.1187,18.1279,18.1003,18.1187,362348.0
2018-01-29 15:30:00,19.7,19.71,19.66,19.67,581786.0,18.1095,18.1187,18.0727,18.0819,581786.0
2018-01-29 15:40:00,19.67,19.68,19.6,19.61,859195.0,18.0819,18.0911,18.0175,18.0267,859195.0
2018-01-29 15:50:00,19.61,19.66,19.6,19.64,1521031.0,18.0267,18.0727,18.0175,18.0543,1521031.0
2018-01-30 09:30:00,19.47,19.71,19.47,19.52,779630.0,17.898,18.1187,17.898,17.944,779630.0
2018-01-30 09:40:00,19.52,19.56,19.45,19.51,553028.0,17.944,17.9808,17.8797,17.9348,553028.0
2018-01-30 09:50:00,19.51,19.55,19.43,19.43,642409.0,17.9348,17.9716,17.8613,17.8613,642409.0
2018-01-30 10:00:00,19.43,19.44,19.28,19.33,1069020.0,17.8613,17.8705,17.7234,17.7693,1069020.0
2018-01-30 10:10:00,19.33,19.44,19.32,19.4,560426.0,17.7693,17.8705,17.7601,17.8337,560426.0
2018-01-30 10:20:00,19.4,19.45,19.37,19.42,222784.0,17.8337,17.8797,17.8061,17.8521,222784.0
2018-01-30 10:30:00,19.43,19.51,19.4,19.42,372027.0,17.8613,17.9348,17.8337,17.8521,372027.0
2018-01-30 10:40:00,19.43,19.43,19.38,19.4,285275.0,17.8613,17.8613,17.8153,17.8337,285275.0
2018-01-30 10:50:00,19.4,19.44,19.38,19.43,276221.0,17.8337,17.8705,17.8153,17.8613,276221.0
2018-01-30 11:00:00,19.43,19.53,19.43,19.51,572946.0,17.8613,17.9532,17.8613,17.9348,572946.0
2018-01-30 11:10:00,19.52,19.54,19.49,19.52,379685.0,17.944,17.9624,17.9164,17.944,379685.0
2018-01-30 11:20:00,19.53,19.53,19.48,19.5,236337.0,17.9532,17.9532,17.9072,17.9256,236337.0
2018-01-30 11:30:00,19.5,19.54,19.49,19.51,221063.0,17.9256,17.9624,17.9164,17.9348,221063.0
2018-01-30 11:40:00,19.51,19.58,19.5,19.53,366965.0,17.9348,17.9992,17.9256,17.9532,366965.0
2018-01-30 11:50:00,19.53,19.55,19.47,19.48,372230.0,17.9532,17.9716,17.898,17.9072,372230.0
2018-01-30 12:00:00,19.48,19.52,19.48,19.49,181337.0,17.9072,17.944,17.9072,17.9164,181337.0
2018-01-30 12:10:00,19.49,19.54,19.48,19.51,192380.0,17.9164,17.9624,17.9072,17.9348,192380.0
2018-01-30 12:20:00,19.51,19.53,19.49,19.5,153390.0,17.9348,17.9532,17.9164,17.9256,153390.0
2018-01-30 12:30:00,19.49,19.51,19.47,19.47,221963.0,17.9164,17.9348,17.898,17.898,221963.0
2018-01-30 12:40:00,19.47,19.49,19.4,19.41,207100.0,17.898,17.9164,17.8337,17.8429,207100.0
2018-01-30 12:50:00,19.41,19.46,19.4,19.45,174793.0,17.8429,17.8888,17.8337,17.8797,174793.0
2018-01-30 13:00:00,19.45,19.46,19.35,19.36,293231.0,17.8797,17.8888,17.7877,17.7969,293231.0
2018-01-30 13:10:00,19.37,19.38,19.3,19.31,547548.0,17.8061,17.8153,17.7418,17.751,547548.0
2018-01-30 13:20:00,19.31,19.32,19.17,19.18,464343.0,17.751,17.7601,17.6223,17.6315,464343.0
2018-01-30 13:30:00,19.18,19.28,19.17,19.27,342286.0,17.6315,17.7234,17.6223,17.7142,342286.0
2018-01-30 13:40:00,19.28,19.34,19.26,19.29,199852.0,17.7234,17.7785,17.705,17.7326,199852.0
2018-01-30 13:50:00,19.29,19.33,19.27,19.32,153965.0,17.7326,17.7693,17.7142,17.7601,153965.0
2018-01-30 14:00:00,19.32,19.33,19.28,19.29,205001.0,17.7601,17.7693,17.7234,17.7326,205001.0
2018-01-30 14:10:00,19.29,19.33,19.28,19.3,155582.0,17.7326,17.7693,17.7234,17.7418,155582.0
2018-01-30 14:20:00,19.29,19.3,19.25,19.26,236918.0,17.7326,17.7418,17.6958,17.705,236918.0
2018-01-30 14:30:00,19.26,19.26,19.2,19.21,237643.0,17.705,17.705,17.6498,17.659,237643.0
2018-01-30 14:40:00,19.22,19.23,19.2,19.22,179806.0,17.6682,17.6774,17.6498,17.6682,179806.0
2018-01-30 14:50:00,19.22,19.25,19.18,19.24,420232.0,17.6682,17.6958,17.6315,17.6866,420232.0
2018-01-30 15:00:00,19.23,19.23,19.18,19.21,246665.0,17.6774,17.6774,17.6315,17.659,246665.0
2018-01-30 15:10:00,19.21,19.26,19.2,19.21,304035.0,17.659,17.705,17.6498,17.659,304035.0
2018-01-30 15:20:00,19.21,19.22,19.15,19.15,372064.0,17.659,17.6682,17.6039,17.6039,372064.0
2018-01-30 15:30:00,19.16,19.24,19.13,19.19,549718.0,17.6131,17.6866,17.5855,17.6406,549718.0
2018-01-30 15:40:00,19.2,19.23,19.17,19.18,513083.0,17.6498,17.6774,17.6223,17.6315,513083.0
2018-01-30 15:50:00,19.18,19.18,19.11,19.13,1126657.0,17.6315,17.6315,17.5671,17.5855,1126657.0
2018-01-31 09:30:00,19.45,19.53,19.33,19.5,660527.0,17.8797,17.9532,17.7693,17.9256,660527.0
2018-01-31 09:40:00,19.49,19.55,19.45,19.5,311440.0,17.9164,17.9716,17.8797,17.9256,311440.0
2018-01-31 09:50:00,19.5,19.54,19.45,19.46,290952.0,17.9256,17.9624,17.8797,17.8888,290952.0
2018-01-31 10:00:00,19.46,19.48,19.39,19.4,504024.0,17.8888,17.9072,17.8245,17.8337,504024.0
2018-01-31 10:10:00,19.4,19.58,19.4,19.55,511078.0,17.8337,17.9992,17.8337,17.9716,511078.0
2018-01-31 10:20:00,19.55,19.55,19.46,19.47,300391.0,17.9716,17.9716,17.8888,17.898,300391.0
2018-01-31 10:30:00,19.47,19.51,19.42,19.51,290244.0,17.898,17.9348,17.8521,17.9348,290244.0
2018-01-31 10:40:00,19.51,19.53,19.44,19.52,679108.0,17.9348,17.9532,17.8705,17.944,679108.0
2018-01-31 10:50:00,19.52,19.53,19.45,19.49,401692.0,17.944,17.9532,17.8797,17.9164,401692.0
2018-01-31 11:00:00,19.49,19.49,19.43,19.45,269378.0,17.9164,17.9164,17.8613,17.8797,269378.0
2018-01-31 11:10:00,19.45,19.48,19.43,19.45,250891.0,17.8797,17.9072,17.8613,17.8797,250891.0
2018-01-31 11:20:00,19.46,19.5,19.45,19.45,227650.0,17.8888,17.9256,17.8797,17.8797,227650.0
2018-01-31 11:30:00,19.45,19.48,19.44,19.47,90593.0,17.8797,17.9072,17.8705,17.898,90593.0
2018-01-31 11:40:00,19.48,19.5,19.44,19.45,210425.0,17.9072,17.9256,17.8705,17.8797,210425.0
2018-01-31 11:50:00,19.44,19.46,19.41,19.45,191753.0,17.8705,17.8888,17.8429,17.8797,191753.0
2018-01-31 12:00:00,19.44,19.49,19.44,19.48,123401.0,17.8705,17.9164,17.8705,17.9072,123401.0
2018-01-31 12:10:00,19.48,19.48,19.44,19.46,168559.0,17.9072,17.9072,17.8705,17.8888,168559.0
2018-01-31 12:20:00,19.46,19.48,19.45,19.46,118290.0,17.8888,17.9072,17.8797,17.8888,118290.0
2018-01-31 12:30:00,19.46,19.47,19.41,19.42,162883.0,17.8888,17.898,17.8429,17.8521,162883.0
2018-01-31 12:40:00,19.43,19.43,19.41,19.42,226345.0,17.8613,17.8613,17.8429,17.8521,226345.0
2018-01-31 12:50:00,19.42,19.44,19.4,19.43,234054.0,17.8521,17.8705,17.8337,17.8613,234054.0
2018-01-31 13:00:00,19.42,19.48,19.42,19.46,243901.0,17.8521,17.9072,17.8521,17.8888,243901.0
2018-01-31 13:10:00,19.46,19.49,19.44,19.47,272104.0,17.8888,17.9164,17.8705,17.898,272104.0
2018-01-31 13:20:00,19.47,19.52,19.47,19.51,223655.0,17.898,17.944,17.898,17.9348,223655.0
2018-01-31 13:30:00,19.51,19.53,19.49,19.5,247490.0,17.9348,17.9532,17.9164,17.9256,247490.0
2018-01-31 13:40:00,19.5,19.53,19.48,19.52,177857.0,17.9256,17.9532,17.9072,17.944,177857.0
2018-01-31 13:50:00,19.52,19.53,19.46,19.48,220751.0,17.944,17.9532,17.8888,17.9072,220751.0
2018-01-31 14:00:00,19.47,19.55,19.46,19.48,309628.0,17.898,17.9716,17.8888,17.9072,309628.0
2018-01-31 14:10:00,19.48,19.52,19.42,19.44,418813.0,17.9072,17.944,17.8521,17.8705,418813.0
2018-01-31 14:20:00,19.44,19.46,19.4,19.41,543507.0,17.8705,17.8888,17.8337,17.8429,543507.0
2018-01-31 14:30:00,19.41,19.43,19.37,19.39,182529.0,17.8429,17.8613,17.8061,17.8245,182529.0
2018-01-31 14:40:00,19.39,19.41,19.33,19.34,258133.0,17.8245,17.8429,17.7693,17.7785,258133.0
2018-01-31 14:50:00,19.34,19.41,19.28,19.4,334228.0,17.7785,17.8429,17.7234,17.8337,334228.0
2018-01-31 15:00:00,19.4,19.42,19.37,19.41,246823.0,17.8337,17.8521,17.8061,17.8429,246823.0
2018-01-31 15:10:00,19.41,19.42,19.38,19.41,188499.0,17.8429,17.8521,17.8153,17.8429,188499.0
2018-01-31 15:20:00,19.4,19.44,19.38,19.43,224889.0,17.8337,17.8705,17.8153,17.8613,224889.0
2018-01-31 15:30:00,19.44,19.5,19.43,19.5,285875.0,17.8705,17.9256,17.8613,17.9256,285875.0
2018-01-31 15:40:00,19.5,19.54,19.48,19.48,617697.0,17.9256,17.9624,17.9072,17.9072,617697.0
2018-01-31 15:50:00,19.48,19.51,19.48,19.5,1036528.0,17.9072,17.9348,17.9072,17.9256,1036528.0
2018-02-01 09:30:00,19.45,19.52,19.36,19.48,464898.0,17.8797,17.944,17.7969,17.9072,464898.0
2018-02-01 09:40:00,19.49,19.69,19.45,19.6,578769.0,17.9164,18.1003,17.8797,18.0175,578769.0
2018-02-01 09:50:00,19.61,19.65,19.55,19.55,314282.0,18.0267,18.0635,17.9716,17.9716,314282.0
2018-02-01 10:00:00,19.57,19.65,19.55,19.6,245825.0,17.99,18.0635,17.9716,18.0175,245825.0
2018-02-01 10:10:00,19.6,19.62,19.54,19.56,188408.0,18.0175,18.0359,17.9624,17.9808,188408.0
2018-02-01 10:20:00,19.55,19.57,19.47,19.49,200438.0,17.9716,17.99,17.898,17.9164,200438.0
2018-02-01 10:30:00,19.49,19.51,19.48,19.5,151315.0,17.9164,17.9348,17.9072,17.9256,151315.0
2018-02-01 10:40:00,19.5,19.5,19.43,19.46,164733.0,17.9256,17.9256,17.8613,17.8888,164733.0
2018-02-01 10:50:00,19.46,19.47,19.38,19.42,219823.0,17.8888,17.898,17.8153,17.8521,219823.0
2018-02-01 11:00:00,19.42,19.43,19.33,19.33,293771.0,17.8521,17.8613,17.7693,17.7693,293771.0
2018-02-01 11:10:00,19.33,19.38,19.32,19.34,211354.0,17.7693,17.8153,17.7601,17.7785,211354.0
2018-02-01 11:20:00,19.35,19.36,19.3,19.33,248089.0,17.7877,17.7969,17.7418,17.7693,248089.0
2018-02-01 11:30:00,19.34,19.47,19.33,19.46,201163.0,17.7785,17.898,17.7693,17.8888,201163.0
2018-02-01 11:40:00,19.45,19.52,19.45,19.5,218734.0,17.8797,17.944,17.8797,17.9256,218734.0
2018-02-01 11:50:00,19.49,19.51,19.47,19.48,161665.0,17.9164,17.9348,17.898,17.9072,161665.0
2018-02-01 12:00:00,19.49,19.53,19.48,19.53,170212.0,17.9164,17.9532,17.9072,17.9532,170212.0
2018-02-01 12:10:00,19.53,19.59,19.52,19.59,215201.0,17.9532,18.0083,17.944,18.0083,215201.0
2018-02-01 12:20:00,19.59,19.6,19.53,19.54,125922.0,18.0083,18.0175,17.9532,17.9624,125922.0
2018-02-01 12:30:00,19.55,19.57,19.53,19.55,114071.0,17.9716,17.99,17.9532,17.9716,114071.0
2018-02-01 12:40:00,19.55,19.55,19.51,19.51,74568.0,17.9716,17.9716,17.9348,17.9348,74568.0
2018-02-01 12:50:00,19.52,19.53,19.48,19.48,79855.0,17.944,17.9532,17.9072,17.9072,79855.0
2018-02-01 13:00:00,19.49,19.56,19.48,19.53,141508.0,17.9164,17.9808,17.9072,17.9532,141508.0
2018-02-01 13:10:00,19.54,19.55,19.48,19.48,187965.0,17.9624,17.9716,17.9072,17.9072,187965.0
2018-02-01 13:20:00,19.48,19.51,19.48,19.5,201528.0,17.9072,17.9348,17.9072,17.9256,201528.0
2018-02-01 13:30:00,19.5,19.53,19.49,19.51,102937.0,17.9256,17.9532,17.9164,17.9348,102937.0
2018-02-01 13:40:00,19.52,19.53,19.5,19.52,175403.0,17.944,17.9532,17.9256,17.944,175403.0
2018-02-01 13:50:00,19.51,19.52,19.46,19.48,254059.0,17.9348,17.944,17.8888,17.9072,254059.0
2018-02-01 14:00:00,19.47,19.48,19.44,19.45,172859.0,17.898,17.9072,17.8705,17.8797,172859.0
2018-02-01 14:10:00,19.46,19.46,19.39,19.39,184800.0,17.8888,17.8888,17.8245,17.8245,184800.0
2018-02-01 14:20:00,19.39,19.43,19.35,19.42,297728.0,17.8245,17.8613,17.7877,17.8521,297728.0
2018-02-01 14:30:00,19.41,19.42,19.35,19.38,229797.0,17.8429,17.8521,17.7877,17.8153,229797.0
2018-02-01 14:40:00,19.39,19.39,19.34,19.37,270201.0,17.8245,17.8245,17.7785,17.8061,270201.0
2018-02-01 14:50:00,19.37,19.39,19.36,19.39,109742.0,17.8061,17.8245,17.7969,17.8245,109742.0
2018-02-01 15:00:00,19.39,19.45,19.38,19.45,137254.0,17.8245,17.8797,17.8153,17.8797,137254.0
2018-02-01 15:10:00,19.45,19.45,19.43,19.44,143950.0,17.8797,17.8797,17.8613,17.8705,143950.0
2018-02-01 15:20:00,19.43,19.44,19.4,19.41,154440.0,17.8613,17.8705,17.8337,17.8429,154440.0
2018-02-01 15:30:00,19.4,19.41,19.37,19.39,284359.0,17.8337,17.8429,17.8061,17.8245,284359.0
2018-02-01 15:40:00,19.39,19.44,19.36,19.44,282882.0,17.8245,17.8705,17.7969,17.8705,282882.0
2018-02-01 15:50:00,19.44,19.46,19.4,19.45,779924.0,17.8705,17.8888,17.8337,17.8797,779924.0
2018-02-02 09:30:00,19.26,19.28,18.68,18.81,1483064.0,17.705,17.7234,17.1718,17.2913,1483064.0
2018-02-02 09:40:00,18.8,18.82,18.6,18.77,976587.0,17.2821,17.3005,17.0983,17.2546,976587.0
2018-02-02 09:50:00,18.77,18.77,18.66,18.71,588550.0,17.2546,17.2546,17.1534,17.1994,588550.0
2018-02-02 10:00:00,18.71,18.73,18.38,18.39,908093.0,17.1994,17.2178,16.896,16.9052,908093.0
2018-02-02 10:10:00,18.38,18.48,18.34,18.43,886370.0,16.896,16.988,16.8593,16.942,886370.0
2018-02-02 10:20:00,18.42,18.48,18.35,18.46,681157.0,16.9328,16.988,16.8685,16.9696,681157.0
2018-02-02 10:30:00,18.46,18.47,18.38,18.45,536650.0,16.9696,16.9788,16.896,16.9604,536650.0
2018-02-02 10:40:00,18.45,18.6,18.43,18.6,515559.0,16.9604,17.0983,16.942,17.0983,515559.0
2018-02-02 10:50:00,18.59,18.83,18.59,18.8,810984.0,17.0891,17.3097,17.0891,17.2821,810984.0
2018-02-02 11:00:00,18.79,18.79,18.64,18.73,455456.0,17.2729,17.2729,17.135,17.2178,455456.0
2018-02-02 11:10:00,18.73,18.74,18.64,18.65,305404.0,17.2178,17.227,17.135,17.1442,305404.0
2018-02-02 11:20:00,18.64,18.65,18.57,18.6,297341.0,17.135,17.1442,17.0707,17.0983,297341.0
2018-02-02 11:30:00,18.6,18.65,18.55,18.57,354197.0,17.0983,17.1442,17.0523,17.0707,354197.0
2018-02-02 11:40:00,18.58,18.59,18.47,18.56,507401.0,17.0799,17.0891,16.9788,17.0615,507401.0
2018-02-02 11:50:00,18.55,18.59,18.49,18.5,334895.0,17.0523,17.0891,16.9972,17.0064,334895.0
2018-02-02 12:00:00,18.49,18.53,18.45,18.51,270933.0,16.9972,17.0339,16.9604,17.0155,270933.0
2018-02-02 12:10:00,18.51,18.57,18.5,18.57,224089.0,17.0155,17.0707,17.0064,17.0707,224089.0
2018-02-02 12:20:00,18.57,18.61,18.55,18.61,326133.0,17.0707,17.1075,17.0523,17.1075,326133.0
2018-02-02 12:30:00,18.6,18.61,18.52,18.55,308590.0,17.0983,17.1075,17.0247,17.0523,308590.0
2018-02-02 12:40:00,18.55,18.57,18.52,18.54,244887.0,17.0523,17.0707,17.0247,17.0431,244887.0
2018-02-02 12:50:00,18.54,18.55,18.45,18.45,370637.0,17.0431,17.0523,16.9604,16.9604,370637.0
2018-02-02 13:00:00,18.46,18.47,18.42,18.46,220540.0,16.9696,16.9788,16.9328,16.9696,220540.0
2018-02-02 13:10:00,18.46,18.51,18.45,18.47,196834.0,16.9696,17.0155,16.9604,16.9788,196834.0
2018-02-02 13:20:00,18.47,18.47,18.41,18.45,169358.0,16.9788,16.9788,16.9236,16.9604,169358.0
2018-02-02 13:30:00,18.45,18.51,18.44,18.45,170114.0,16.9604,17.0155,16.9512,16.9604,170114.0
2018-02-02 13:40:00,18.44,18.47,18.41,18.41,215353.0,16.9512,16.9788,16.9236,16.9236,215353.0
2018-02-02 13:50:00,18.42,18.43,18.38,18.41,232314.0,16.9328,16.942,16.896,16.9236,232314.0
2018-02-02 14:00:00,18.41,18.41,18.34,18.34,285308.0,16.9236,16.9236,16.8593,16.8593,285308.0
2018-02-02 14:10:00,18.35,18.35,18.14,18.16,1084818.0,16.8685,16.8685,16.6754,16.6938,1084818.0
2018-02-02 14:20:00,18.16,18.21,18.1,18.14,728314.0,16.6938,16.7398,16.6386,16.6754,728314.0
2018-02-02 14:30:00,18.14,18.35,18.14,18.25,816172.0,16.6754,16.8685,16.6754,16.7765,816172.0
2018-02-02 14:40:00,18.26,18.29,18.17,18.21,399940.0,16.7857,16.8133,16.703,16.7398,399940.0
2018-02-02 14:50:00,18.21,18.22,18.13,18.17,303315.0,16.7398,16.749,16.6662,16.703,303315.0
2018-02-02 15:00:00,18.16,18.19,18.01,18.04,693717.0,16.6938,16.7214,16.5559,16.5835,693717.0
2018-02-02 15:10:00,18.03,18.16,18.03,18.1,814925.0,16.5743,16.6938,16.5743,16.6386,814925.0
2018-02-02 15:20:00,18.11,18.16,18.09,18.1,594711.0,16.6478,16.6938,16.6295,16.6386,594711.0
2018-02-02 15:30:00,18.11,18.17,18.08,18.17,728529.0,16.6478,16.703,16.6203,16.703,728529.0
2018-02-02 15:40:00,18.16,18.17,18.02,18.03,1264567.0,16.6938,16.703,16.5651,16.5743,1264567.0
2018-02-02 15:50:00,18.04,18.04,17.92,17.97,3190204.0,16.5835,16.5835,16.4732,16.5191,3190204.0
2018-02-05 09:30:00,18.14,18.54,18.08,18.53,1925082.0,16.6754,17.0431,16.6203,17.0339,1925082.0
2018-02-05 09:40:00,18.53,18.57,18.33,18.39,1139647.0,17.0339,17.0707,16.8501,16.9052,1139647.0
2018-02-05 09:50:00,18.39,18.51,18.35,18.48,1124334.0,16.9052,17.0155,16.8685,16.988,1124334.0
2018-02-05 10:00:00,18.48,18.63,18.42,18.61,724119.0,16.988,17.1259,16.9328,17.1075,724119.0
2018-02-05 10:10:00,18.61,18.61,18.42,18.43,902016.0,17.1075,17.1075,16.9328,16.942,902016.0
2018-02-05 10:20:00,18.43,18.65,18.4,18.6,845525.0,16.942,17.1442,16.9144,17.0983,845525.0
2018-02-05 10:30:00,18.61,18.63,18.43,18.45,433989.0,17.1075,17.1259,16.942,16.9604,433989.0
2018-02-05 10:40:00,18.45,18.47,18.36,18.44,568920.0,16.9604,16.9788,16.8777,16.9512,568920.0
2018-02-05 10:50:00,18.43,18.48,18.37,18.43,274638.0,16.942,16.988,16.8868,16.942,274638.0
2018-02-05 11:00:00,18.44,18.47,18.3,18.32,364409.0,16.9512,16.9788,16.8225,16.8409,364409.0
2018-02-05 11:10:00,18.33,18.38,18.28,18.29,487079.0,16.8501,16.896,16.8041,16.8133,487079.0
2018-02-05 11:20:00,18.29,18.31,18.24,18.27,436772.0,16.8133,16.8317,16.7673,16.7949,436772.0
2018-02-05 11:30:00,18.27,18.28,18.2,18.24,347502.0,16.7949,16.8041,16.7306,16.7673,347502.0
2018-02-05 11:40:00,18.24,18.29,18.23,18.24,226934.0,16.7673,16.8133,16.7582,16.7673,226934.0
2018-02-05 11:50:00,18.24,18.3,18.24,18.3,405727.0,16.7673,16.8225,16.7673,16.8225,405727.0
2018-02-05 12:00:00,18.29,18.3,18.16,18.21,367053.0,16.8133,16.8225,16.6938,16.7398,367053.0
2018-02-05 12:10:00,18.2,18.22,18.1,18.1,313051.0,16.7306,16.749,16.6386,16.6386,313051.0
2018-02-05 12:20:00,18.1,18.16,18.07,18.1,282440.0,16.6386,16.6938,16.6111,16.6386,282440.0
2018-02-05 12:30:00,18.1,18.2,18.09,18.14,310069.0,16.6386,16.7306,16.6295,16.6754,310069.0
2018-02-05 12:40:00,18.14,18.24,18.13,18.23,322064.0,16.6754,16.7673,16.6662,16.7582,322064.0
2018-02-05 12:50:00,18.22,18.25,18.14,18.15,214355.0,16.749,16.7765,16.6754,16.6846,214355.0
2018-02-05 13:00:00,18.16,18.16,18.06,18.06,313561.0,16.6938,16.6938,16.6019,16.6019,313561.0
2018-02-05 13:10:00,18.07,18.11,18.02,18.03,348429.0,16.6111,16.6478,16.5651,16.5743,348429.0
2018-02-05 13:20:00,18.03,18.09,18.0,18.03,354273.0,16.5743,16.6295,16.5467,16.5743,354273.0
2018-02-05 13:30:00,18.03,18.05,17.91,17.91,715903.0,16.5743,16.5927,16.464,16.464,715903.0
2018-02-05 13:40:00,17.92,18.16,17.91,18.1,919854.0,16.4732,16.6938,16.464,16.6386,919854.0
2018-02-05 13:50:00,18.11,18.22,18.09,18.2,1013569.0,16.6478,16.749,16.6295,16.7306,1013569.0
2018-02-05 14:00:00,18.2,18.21,18.07,18.09,741395.0,16.7306,16.7398,16.6111,16.6295,741395.0
2018-02-05 14:10:00,18.09,18.13,17.97,18.01,513900.0,16.6295,16.6662,16.5191,16.5559,513900.0
2018-02-05 14:20:00,18.0,18.01,17.93,17.97,347448.0,16.5467,16.5559,16.4824,16.5191,347448.0
2018-02-05 14:30:00,17.97,18.02,17.89,17.94,752469.0,16.5191,16.5651,16.4456,16.4916,752469.0
2018-02-05 14:40:00,17.94,17.98,17.83,17.85,493489.0,16.4916,16.5283,16.3904,16.4088,493489.0
2018-02-05 14:50:00,17.84,17.87,17.68,17.71,1104917.0,16.3996,16.4272,16.2526,16.2801,1104917.0
2018-02-05 15:00:00,17.71,17.73,17.4,17.4,1101273.0,16.2801,16.2985,15.9952,15.9952,1101273.0
2018-02-05 15:10:00,17.4,17.9,17.36,17.77,1713441.0,15.9952,16.4548,15.9584,16.3353,1713441.0
2018-02-05 15:20:00,17.77,17.92,17.66,17.89,832332.0,16.3353,16.4732,16.2342,16.4456,832332.0
2018-02-05 15:30:00,17.88,17.91,17.69,17.69,830163.0,16.4364,16.464,16.2618,16.2618,830163.0
2018-02-05 15:40:00,17.69,17.75,17.54,17.55,887082.0,16.2618,16.3169,16.1239,16.1331,887082.0
2018-02-05 15:50:00,17.55,17.74,17.53,17.66,1596212.0,16.1331,16.3077,16.1147,16.2342,1596212.0
2018-02-06 09:30:00,17.24,17.77,17.07,17.77,1369784.0,15.8481,16.3353,15.6918,16.3353,1369784.0
2018-02-06 09:40:00,17.76,17.99,17.7,17.93,1153154.0,16.3261,16.5375,16.2709,16.4824,1153154.0
2018-02-06 09:50:00,17.94,18.27,17.93,18.17,1573954.0,16.4916,16.7949,16.4824,16.703,1573954.0
2018-02-06 10:00:00,18.16,18.25,18.03,18.08,940314.0,16.6938,16.7765,16.5743,16.6203,940314.0
2018-02-06 10:10:00,18.08,18.17,17.93,18.05,1098665.0,16.6203,16.703,16.4824,16.5927,1098665.0
2018-02-06 10:20:00,18.05,18.08,17.9,17.99,1237126.0,16.5927,16.6203,16.4548,16.5375,1237126.0
2018-02-06 10:30:00,17.99,18.02,17.83,17.91,1050675.0,16.5375,16.5651,16.3904,16.464,1050675.0
2018-02-06 10:40:00,17.91,18.09,17.87,18.03,698067.0,16.464,16.6295,16.4272,16.5743,698067.0
2018-02-06 10:50:00,18.04,18.13,17.94,18.03,528835.0,16.5835,16.6662,16.4916,16.5743,528835.0
2018-02-06 11:00:00,18.03,18.08,17.94,18.01,624395.0,16.5743,16.6203,16.4916,16.5559,624395.0
2018-02-06 11:10:00,18.0,18.05,17.89,18.03,472877.0,16.5467,16.5927,16.4456,16.5743,472877.0
2018-02-06 11:20:00,18.04,18.05,17.93,17.98,647436.0,16.5835,16.5927,16.4824,16.5283,647436.0
2018-02-06 11:30:00,17.98,18.08,17.96,18.07,410554.0,16.5283,16.6203,16.51,16.6111,410554.0
2018-02-06 11:40:00,18.07,18.22,18.07,18.21,590268.0,16.6111,16.749,16.6111,16.7398,590268.0
2018-02-06 11:50:00,18.21,18.29,18.17,18.18,827395.0,16.7398,16.8133,16.703,16.7122,827395.0
2018-02-06 12:00:00,18.18,18.25,18.14,18.24,342936.0,16.7122,16.7765,16.6754,16.7673,342936.0
2018-02-06 12:10:00,18.23,18.36,18.19,18.28,362846.0,16.7582,16.8777,16.7214,16.8041,362846.0
2018-02-06 12:20:00,18.28,18.46,18.28,18.44,646530.0,16.8041,16.9696,16.8041,16.9512,646530.0
2018-02-06 12:30:00,18.44,18.54,18.4,18.51,944533.0,16.9512,17.0431,16.9144,17.0155,944533.0
2018-02-06 12:40:00,18.51,18.51,18.37,18.41,571746.0,17.0155,17.0155,16.8868,16.9236,571746.0
2018-02-06 12:50:00,18.41,18.44,18.33,18.4,312414.0,16.9236,16.9512,16.8501,16.9144,312414.0
2018-02-06 13:00:00,18.41,18.41,18.27,18.3,456647.0,16.9236,16.9236,16.7949,16.8225,456647.0
2018-02-06 13:10:00,18.29,18.46,18.27,18.46,314881.0,16.8133,16.9696,16.7949,16.9696,314881.0
2018-02-06 13:20:00,18.45,18.49,18.38,18.41,368861.0,16.9604,16.9972,16.896,16.9236,368861.0
2018-02-06 13:30:00,18.41,18.41,18.33,18.35,452137.0,16.9236,16.9236,16.8501,16.8685,452137.0
2018-02-06 13:40:00,18.35,18.36,18.19,18.2,650850.0,16.8685,16.8777,16.7214,16.7306,650850.0
2018-02-06 13:50:00,18.21,18.27,18.16,18.24,523498.0,16.7398,16.7949,16.6938,16.7673,523498.0
2018-02-06 14:00:00,18.24,18.29,18.21,18.23,452251.0,16.7673,16.8133,16.7398,16.7582,452251.0
2018-02-06 14:10:00,18.23,18.29,18.18,18.2,508197.0,16.7582,16.8133,16.7122,16.7306,508197.0
2018-02-06 14:20:00,18.2,18.25,18.16,18.23,379272.0,16.7306,16.7765,16.6938,16.7582,379272.0
2018-02-06 14:30:00,18.22,18.36,18.21,18.35,384815.0,16.749,16.8777,16.7398,16.8685,384815.0
2018-02-06 14:40:00,18.35,18.5,18.35,18.48,575322.0,16.8685,17.0064,16.8685,16.988,575322.0
2018-02-06 14:50:00,18.48,18.59,18.42,18.58,1042079.0,16.988,17.0891,16.9328,17.0799,1042079.0
2018-02-06 15:00:00,18.59,18.75,18.58,18.74,1179572.0,17.0891,17.2362,17.0799,17.227,1179572.0
2018-02-06 15:10:00,18.73,18.73,18.55,18.59,1039490.0,17.2178,17.2178,17.0523,17.0891,1039490.0
2018-02-06 15:20:00,18.59,18.66,18.52,18.63,803523.0,17.0891,17.1534,17.0247,17.1259,803523.0
2018-02-06 15:30:00,18.63,18.78,18.61,18.77,1357972.0,17.1259,17.2637,17.1075,17.2546,1357972.0
2018-02-06 15:40:00,18.77,18.79,18.63,18.66,1554887.0,17.2546,17.2729,17.1259,17.1534,1554887.0
2018-02-06 15:50:00,18.66,18.73,18.61,18.73,2695757.0,17.1534,17.2178,17.1075,17.2178,2695757.0
2018-02-07 09:30:00,18.4,18.41,18.17,18.32,1983798.0,16.9144,16.9236,16.703,16.8409,1983798.0
2018-02-07 09:40:00,18.33,18.48,18.3,18.41,1179276.0,16.8501,16.988,16.8225,16.9236,1179276.0
2018-02-07 09:50:00,18.41,18.42,18.33,18.34,1155629.0,16.9236,16.9328,16.8501,16.8593,1155629.0
2018-02-07 10:00:00,18.33,18.34,18.19,18.24,1020021.0,16.8501,16.8593,16.7214,16.7673,1020021.0
2018-02-07 10:10:00,18.25,18.27,18.18,18.22,698092.0,16.7765,16.7949,16.7122,16.749,698092.0
2018-02-07 10:20:00,18.21,18.25,18.21,18.21,518646.0,16.7398,16.7765,16.7398,16.7398,518646.0
2018-02-07 10:30:00,18.21,18.26,18.11,18.23,612625.0,16.7398,16.7857,16.6478,16.7582,612625.0
2018-02-07 10:40:00,18.24,18.28,18.19,18.28,887111.0,16.7673,16.8041,16.7214,16.8041,887111.0
2018-02-07 10:50:00,18.28,18.29,18.17,18.23,621598.0,16.8041,16.8133,16.703,16.7582,621598.0
2018-02-07 11:00:00,18.24,18.26,18.17,18.25,426218.0,16.7673,16.7857,16.703,16.7765,426218.0
2018-02-07 11:10:00,18.24,18.35,18.21,18.3,674738.0,16.7673,16.8685,16.7398,16.8225,674738.0
2018-02-07 11:20:00,18.3,18.31,18.23,18.24,227236.0,16.8225,16.8317,16.7582,16.7673,227236.0
2018-02-07 11:30:00,18.23,18.24,18.08,18.09,1719488.0,16.7582,16.7673,16.6203,16.6295,1719488.0
2018-02-07 11:40:00,18.09,18.18,18.06,18.14,786590.0,16.6295,16.7122,16.6019,16.6754,786590.0
2018-02-07 11:50:00,18.14,18.15,18.09,18.12,511718.0,16.6754,16.6846,16.6295,16.657,511718.0
2018-02-07 12:00:00,18.13,18.14,18.07,18.08,335218.0,16.6662,16.6754,16.6111,16.6203,335218.0
2018-02-07 12:10:00,18.09,18.15,18.08,18.13,272238.0,16.6295,16.6846,16.6203,16.6662,272238.0
2018-02-07 12:20:00,18.14,18.18,18.12,18.18,225284.0,16.6754,16.7122,16.657,16.7122,225284.0
2018-02-07 12:30:00,18.18,18.18,18.03,18.04,456156.0,16.7122,16.7122,16.5743,16.5835,456156.0
2018-02-07 12:40:00,18.03,18.05,17.95,17.97,535421.0,16.5743,16.5927,16.5008,16.5191,535421.0
2018-02-07 12:50:00,17.96,17.99,17.93,17.94,242690.0,16.51,16.5375,16.4824,16.4916,242690.0
2018-02-07 13:00:00,17.95,17.99,17.88,17.89,412418.0,16.5008,16.5375,16.4364,16.4456,412418.0
2018-02-07 13:10:00,17.89,17.97,17.77,17.96,605141.0,16.4456,16.5191,16.3353,16.51,605141.0
2018-02-07 13:20:00,17.96,17.99,17.88,17.94,451223.0,16.51,16.5375,16.4364,16.4916,451223.0
2018-02-07 13:30:00,17.94,18.03,17.92,17.98,421456.0,16.4916,16.5743,16.4732,16.5283,421456.0
2018-02-07 13:40:00,17.99,18.07,17.98,17.98,279063.0,16.5375,16.6111,16.5283,16.5283,279063.0
2018-02-07 13:50:00,17.98,18.01,17.92,17.99,363395.0,16.5283,16.5559,16.4732,16.5375,363395.0
2018-02-07 14:00:00,17.99,18.0,17.9,17.96,299780.0,16.5375,16.5467,16.4548,16.51,299780.0
2018-02-07 14:10:00,17.97,18.08,17.96,18.07,702241.0,16.5191,16.6203,16.51,16.6111,702241.0
2018-02-07 14:20:00,18.07,18.07,18.01,18.07,596902.0,16.6111,16.6111,16.5559,16.6111,596902.0
2018-02-07 14:30:00,18.06,18.07,18.01,18.02,367553.0,16.6019,16.6111,16.5559,16.5651,367553.0
2018-02-07 14:40:00,18.02,18.04,17.92,17.95,366135.0,16.5651,16.5835,16.4732,16.5008,366135.0
2018-02-07 14:50:00,17.94,18.01,17.93,18.01,593427.0,16.4916,16.5559,16.4824,16.5559,593427.0
2018-02-07 15:00:00,18.0,18.01,17.96,17.98,307997.0,16.5467,16.5559,16.51,16.5283,307997.0
2018-02-07 15:10:00,17.97,18.01,17.96,17.98,306198.0,16.5191,16.5559,16.51,16.5283,306198.0
2018-02-07 15:20:00,17.98,18.03,17.96,17.97,456702.0,16.5283,16.5743,16.51,16.5191,456702.0
2018-02-07 15:30:00,17.98,18.03,17.93,18.0,555200.0,16.5283,16.5743,16.4824,16.5467,555200.0
2018-02-07 15:40:00,18.0,18.05,17.87,17.91,1096721.0,16.5467,16.5927,16.4272,16.464,1096721.0
2018-02-07 15:50:00,17.91,17.92,17.86,17.87,1849527.0,16.464,16.4732,16.418,16.4272,1849527.0
2018-02-08 09:30:00,17.87,18.13,17.85,17.94,1170572.0,16.4272,16.6662,16.4088,16.4916,1170572.0
2018-02-08 09:40:00,17.93,17.93,17.69,17.83,749502.0,16.4824,16.4824,16.2618,16.3904,749502.0
2018-02-08 09:50:00,17.83,17.99,17.81,17.81,461389.0,16.3904,16.5375,16.3721,16.3721,461389.0
2018-02-08 10:00:00,17.81,17.81,17.66,17.76,680857.0,16.3721,16.3721,16.2342,16.3261,680857.0
2018-02-08 10:10:00,17.75,17.76,17.71,17.73,402723.0,16.3169,16.3261,16.2801,16.2985,402723.0
2018-02-08 10:20:00,17.73,17.74,17.6,17.61,646737.0,16.2985,16.3077,16.179,16.1882,646737.0
2018-02-08 10:30:00,17.61,17.67,17.53,17.58,430702.0,16.1882,16.2434,16.1147,16.1606,430702.0
2018-02-08 10:40:00,17.57,17.69,17.57,17.65,275265.0,16.1514,16.2618,16.1514,16.225,275265.0
2018-02-08 10:50:00,17.65,17.66,17.52,17.61,283577.0,16.225,16.2342,16.1055,16.1882,283577.0
2018-02-08 11:00:00,17.61,17.71,17.58,17.63,388537.0,16.1882,16.2801,16.1606,16.2066,388537.0
2018-02-08 11:10:00,17.62,17.64,17.46,17.48,656555.0,16.1974,16.2158,16.0503,16.0687,656555.0
2018-02-08 11:20:00,17.48,17.51,17.3,17.32,818959.0,16.0687,16.0963,15.9032,15.9216,818959.0
2018-02-08 11:30:00,17.33,17.45,17.31,17.41,1073026.0,15.9308,16.0411,15.9124,16.0044,1073026.0
2018-02-08 11:40:00,17.41,17.42,17.26,17.28,632934.0,16.0044,16.0135,15.8665,15.8849,632934.0
2018-02-08 11:50:00,17.27,17.44,17.27,17.31,563407.0,15.8757,16.0319,15.8757,15.9124,563407.0
2018-02-08 12:00:00,17.31,17.38,17.24,17.29,581968.0,15.9124,15.9768,15.8481,15.894,581968.0
2018-02-08 12:10:00,17.29,17.34,17.24,17.26,368205.0,15.894,15.94,15.8481,15.8665,368205.0
2018-02-08 12:20:00,17.25,17.26,17.16,17.19,586518.0,15.8573,15.8665,15.7745,15.8021,586518.0
2018-02-08 12:30:00,17.19,17.24,17.09,17.1,794153.0,15.8021,15.8481,15.7102,15.7194,794153.0
2018-02-08 12:40:00,17.11,17.19,17.07,17.1,768031.0,15.7286,15.8021,15.6918,15.7194,768031.0
2018-02-08 12:50:00,17.1,17.1,16.86,16.94,1307301.0,15.7194,15.7194,15.4988,15.5723,1307301.0
2018-02-08 13:00:00,16.94,17.12,16.9,17.09,879361.0,15.5723,15.7378,15.5355,15.7102,879361.0
2018-02-08 13:10:00,17.09,17.19,17.04,17.16,763725.0,15.7102,15.8021,15.6642,15.7745,763725.0
2018-02-08 13:20:00,17.16,17.25,17.05,17.05,1529030.0,15.7745,15.8573,15.6734,15.6734,1529030.0
2018-02-08 13:30:00,17.05,17.36,17.02,17.36,907380.0,15.6734,15.9584,15.6458,15.9584,907380.0
2018-02-08 13:40:00,17.36,17.44,17.34,17.38,636024.0,15.9584,16.0319,15.94,15.9768,636024.0
2018-02-08 13:50:00,17.38,17.47,17.37,17.39,568472.0,15.9768,16.0595,15.9676,15.986,568472.0
2018-02-08 14:00:00,17.39,17.4,17.27,17.33,418468.0,15.986,15.9952,15.8757,15.9308,418468.0
2018-02-08 14:10:00,17.33,17.48,17.33,17.45,448123.0,15.9308,16.0687,15.9308,16.0411,448123.0
2018-02-08 14:20:00,17.46,17.49,17.38,17.41,404594.0,16.0503,16.0779,15.9768,16.0044,404594.0
2018-02-08 14:30:00,17.41,17.42,17.31,17.39,383332.0,16.0044,16.0135,15.9124,15.986,383332.0
2018-02-08 14:40:00,17.39,17.42,17.34,17.37,349417.0,15.986,16.0135,15.94,15.9676,349417.0
2018-02-08 14:50:00,17.38,17.4,17.33,17.38,463867.0,15.9768,15.9952,15.9308,15.9768,463867.0
2018-02-08 15:00:00,17.38,17.46,17.35,17.41,635721.0,15.9768,16.0503,15.9492,16.0044,635721.0
2018-02-08 15:10:00,17.4,17.41,17.33,17.36,525776.0,15.9952,16.0044,15.9308,15.9584,525776.0
2018-02-08 15:20:00,17.35,17.45,17.32,17.39,508953.0,15.9492,16.0411,15.9216,15.986,508953.0
2018-02-08 15:30:00,17.39,17.42,17.25,17.26,888226.0,15.986,16.0135,15.8573,15.8665,888226.0
2018-02-08 15:40:00,17.25,17.38,17.21,17.28,1530854.0,15.8573,15.9768,15.8205,15.8849,1530854.0
2018-02-08 15:50:00,17.27,17.28,17.16,17.16,1353078.0,15.8757,15.8849,15.7745,15.7745,1353078.0
2018-02-09 09:30:00,17.44,17.59,17.25,17.26,901304.0,16.0319,16.1698,15.8573,15.8665,901304.0
2018-02-09 09:40:00,17.26,17.49,17.19,17.42,693481.0,15.8665,16.0779,15.8021,16.0135,693481.0
2018-02-09 09:50:00,17.42,17.68,17.39,17.63,701078.0,16.0135,16.2526,15.986,16.2066,701078.0
2018-02-09 10:00:00,17.62,17.64,17.42,17.48,810489.0,16.1974,16.2158,16.0135,16.0687,810489.0
2018-02-09 10:10:00,17.49,17.53,17.43,17.5,554200.0,16.0779,16.1147,16.0227,16.0871,554200.0
2018-02-09 10:20:00,17.5,17.5,17.35,17.44,503761.0,16.0871,16.0871,15.9492,16.0319,503761.0
2018-02-09 10:30:00,17.43,17.49,17.26,17.26,560078.0,16.0227,16.0779,15.8665,15.8665,560078.0
2018-02-09 10:40:00,17.26,17.27,16.96,17.0,1531471.0,15.8665,15.8757,15.5907,15.6275,1531471.0
2018-02-09 10:50:00,17.0,17.21,16.99,17.09,1006005.0,15.6275,15.8205,15.6183,15.7102,1006005.0
2018-02-09 11:00:00,17.1,17.35,17.09,17.23,783120.0,15.7194,15.9492,15.7102,15.8389,783120.0
2018-02-09 11:10:00,17.22,17.25,17.05,17.12,463587.0,15.8297,15.8573,15.6734,15.7378,463587.0
2018-02-09 11:20:00,17.13,17.28,17.11,17.26,425672.0,15.747,15.8849,15.7286,15.8665,425672.0
2018-02-09 11:30:00,17.25,17.36,17.24,17.29,378748.0,15.8573,15.9584,15.8481,15.894,378748.0
2018-02-09 11:40:00,17.29,17.31,17.14,17.14,402870.0,15.894,15.9124,15.7562,15.7562,402870.0
2018-02-09 11:50:00,17.15,17.19,17.02,17.02,743860.0,15.7653,15.8021,15.6458,15.6458,743860.0
2018-02-09 12:00:00,17.03,17.04,16.85,16.86,670040.0,15.655,15.6642,15.4896,15.4988,670040.0
2018-02-09 12:10:00,16.86,16.95,16.84,16.89,537988.0,15.4988,15.5815,15.4804,15.5263,537988.0
2018-02-09 12:20:00,16.89,17.0,16.8,16.84,757995.0,15.5263,15.6275,15.4436,15.4804,757995.0
2018-02-09 12:30:00,16.84,16.95,16.84,16.88,471834.0,15.4804,15.5815,15.4804,15.5171,471834.0
2018-02-09 12:40:00,16.87,16.88,16.68,16.68,1272948.0,15.508,15.5171,15.3333,15.3333,1272948.0
2018-02-09 12:50:00,16.68,16.94,16.64,16.94,948224.0,15.3333,15.5723,15.2965,15.5723,948224.0
2018-02-09 13:00:00,16.94,16.94,16.79,16.85,657425.0,15.5723,15.5723,15.4344,15.4896,657425.0
2018-02-09 13:10:00,16.85,16.85,16.69,16.77,885648.0,15.4896,15.4896,15.3425,15.416,885648.0
2018-02-09 13:20:00,16.77,16.84,16.73,16.78,715252.0,15.416,15.4804,15.3793,15.4252,715252.0
2018-02-09 13:30:00,16.77,16.83,16.69,16.75,519924.0,15.416,15.4712,15.3425,15.3976,519924.0
2018-02-09 13:40:00,16.74,16.9,16.73,16.88,608549.0,15.3885,15.5355,15.3793,15.5171,608549.0
2018-02-09 13:50:00,16.88,17.06,16.87,17.03,932210.0,15.5171,15.6826,15.508,15.655,932210.0
2018-02-09 14:00:00,17.02,17.24,17.01,17.19,897535.0,15.6458,15.8481,15.6367,15.8021,897535.0
2018-02-09 14:10:00,17.19,17.35,17.19,17.32,1358793.0,15.8021,15.9492,15.8021,15.9216,1358793.0
2018-02-09 14:20:00,17.33,17.48,17.16,17.17,1024721.0,15.9308,16.0687,15.7745,15.7837,1024721.0
2018-02-09 14:30:00,17.18,17.31,17.15,17.3,635130.0,15.7929,15.9124,15.7653,15.9032,635130.0
2018-02-09 14:40:00,17.3,17.43,17.29,17.35,855877.0,15.9032,16.0227,15.894,15.9492,855877.0
2018-02-09 14:50:00,17.36,17.45,17.31,17.32,443891.0,15.9584,16.0411,15.9124,15.9216,443891.0
2018-02-09 15:00:00,17.31,17.33,17.22,17.25,513681.0,15.9124,15.9308,15.8297,15.8573,513681.0
2018-02-09 15:10:00,17.25,17.39,17.17,17.36,748692.0,15.8573,15.986,15.7837,15.9584,748692.0
2018-02-09 15:20:00,17.36,17.47,17.35,17.4,679975.0,15.9584,16.0595,15.9492,15.9952,679975.0
2018-02-09 15:30:00,17.4,17.51,17.37,17.43,1329942.0,15.9952,16.0963,15.9676,16.0227,1329942.0
2018-02-09 15:40:00,17.43,17.68,17.43,17.65,1510664.0,16.0227,16.2526,16.0227,16.225,1510664.0
2018-02-09 15:50:00,17.65,17.75,17.54,17.58,2070854.0,16.225,16.3169,16.1239,16.1606,2070854.0
2018-02-12 09:30:00,17.74,17.89,17.63,17.76,1240423.0,16.3077,16.4456,16.2066,16.3261,1240423.0
2018-02-12 09:40:00,17.76,17.84,17.68,17.68,1004985.0,16.3261,16.3996,16.2526,16.2526,1004985.0
2018-02-12 09:50:00,17.68,17.8,17.66,17.77,768389.0,16.2526,16.3629,16.2342,16.3353,768389.0
2018-02-12 10:00:00,17.76,17.85,17.64,17.66,1110320.0,16.3261,16.4088,16.2158,16.2342,1110320.0
2018-02-12 10:10:00,17.66,17.72,17.58,17.6,777764.0,16.2342,16.2893,16.1606,16.179,777764.0
2018-02-12 10:20:00,17.6,17.63,17.4,17.5,752998.0,16.179,16.2066,15.9952,16.0871,752998.0
2018-02-12 10:30:00,17.5,17.62,17.48,17.5,790492.0,16.0871,16.1974,16.0687,16.0871,790492.0
2018-02-12 10:40:00,17.49,17.63,17.46,17.61,914187.0,16.0779,16.2066,16.0503,16.1882,914187.0
2018-02-12 10:50:00,17.61,17.64,17.53,17.59,648224.0,16.1882,16.2158,16.1147,16.1698,648224.0
2018-02-12 11:00:00,17.59,17.6,17.39,17.39,628137.0,16.1698,16.179,15.986,15.986,628137.0
2018-02-12 11:10:00,17.39,17.49,17.38,17.46,896620.0,15.986,16.0779,15.9768,16.0503,896620.0
2018-02-12 11:20:00,17.47,17.51,17.43,17.45,523543.0,16.0595,16.0963,16.0227,16.0411,523543.0
2018-02-12 11:30:00,17.46,17.49,17.4,17.49,317319.0,16.0503,16.0779,15.9952,16.0779,317319.0
2018-02-12 11:40:00,17.5,17.55,17.46,17.5,477427.0,16.0871,16.1331,16.0503,16.0871,477427.0
2018-02-12 11:50:00,17.49,17.54,17.44,17.54,509053.0,16.0779,16.1239,16.0319,16.1239,509053.0
2018-02-12 12:00:00,17.53,17.57,17.5,17.57,394172.0,16.1147,16.1514,16.0871,16.1514,394172.0
2018-02-12 12:10:00,17.57,17.71,17.57,17.65,667578.0,16.1514,16.2801,16.1514,16.225,667578.0
2018-02-12 12:20:00,17.66,17.66,17.6,17.62,385248.0,16.2342,16.2342,16.179,16.1974,385248.0
2018-02-12 12:30:00,17.62,17.62,17.53,17.53,454526.0,16.1974,16.1974,16.1147,16.1147,454526.0
2018-02-12 12:40:00,17.53,17.62,17.5,17.59,507236.0,16.1147,16.1974,16.0871,16.1698,507236.0
2018-02-12 12:50:00,17.59,17.63,17.56,17.58,295239.0,16.1698,16.2066,16.1422,16.1606,295239.0
2018-02-12 13:00:00,17.58,17.62,17.54,17.58,197066.0,16.1606,16.1974,16.1239,16.1606,197066.0
2018-02-12 13:10:00,17.57,17.62,17.54,17.56,236260.0,16.1514,16.1974,16.1239,16.1422,236260.0
2018-02-12 13:20:00,17.57,17.62,17.55,17.6,234398.0,16.1514,16.1974,16.1331,16.179,234398.0
2018-02-12 13:30:00,17.61,17.61,17.55,17.57,144210.0,16.1882,16.1882,16.1331,16.1514,144210.0
2018-02-12 13:40:00,17.57,17.58,17.52,17.53,298186.0,16.1514,16.1606,16.1055,16.1147,298186.0
2018-02-12 13:50:00,17.53,17.7,17.52,17.62,409887.0,16.1147,16.2709,16.1055,16.1974,409887.0
2018-02-12 14:00:00,17.62,17.63,17.57,17.57,170498.0,16.1974,16.2066,16.1514,16.1514,170498.0
2018-02-12 14:10:00,17.57,17.59,17.55,17.57,245211.0,16.1514,16.1698,16.1331,16.1514,245211.0
2018-02-12 14:20:00,17.57,17.61,17.57,17.6,225363.0,16.1514,16.1882,16.1514,16.179,225363.0
2018-02-12 14:30:00,17.6,17.66,17.59,17.65,443203.0,16.179,16.2342,16.1698,16.225,443203.0
2018-02-12 14:40:00,17.64,17.66,17.58,17.6,319400.0,16.2158,16.2342,16.1606,16.179,319400.0
2018-02-12 14:50:00,17.6,17.67,17.59,17.63,416194.0,16.179,16.2434,16.1698,16.2066,416194.0
2018-02-12 15:00:00,17.63,17.67,17.62,17.66,575296.0,16.2066,16.2434,16.1974,16.2342,575296.0
2018-02-12 15:10:00,17.66,17.71,17.64,17.69,993250.0,16.2342,16.2801,16.2158,16.2618,993250.0
2018-02-12 15:20:00,17.69,17.7,17.63,17.64,533401.0,16.2618,16.2709,16.2066,16.2158,533401.0
2018-02-12 15:30:00,17.64,17.7,17.64,17.69,929074.0,16.2158,16.2709,16.2158,16.2618,929074.0
2018-02-12 15:40:00,17.69,17.72,17.53,17.6,1250585.0,16.2618,16.2893,16.1147,16.179,1250585.0
2018-02-12 15:50:00,17.59,17.61,17.56,17.58,2181547.0,16.1698,16.1882,16.1422,16.1606,2181547.0
2018-02-13 09:30:00,17.65,17.82,17.55,17.62,2015472.0,16.225,16.3813,16.1331,16.1974,2015472.0
2018-02-13 09:40:00,17.62,17.72,17.6,17.62,1024504.0,16.1974,16.2893,16.179,16.1974,1024504.0
2018-02-13 09:50:00,17.62,17.64,17.5,17.58,1351606.0,16.1974,16.2158,16.0871,16.1606,1351606.0
2018-02-13 10:00:00,17.57,17.71,17.54,17.71,588753.0,16.1514,16.2801,16.1239,16.2801,588753.0
2018-02-13 10:10:00,17.71,17.84,17.68,17.83,1028125.0,16.2801,16.3996,16.2526,16.3904,1028125.0
2018-02-13 10:20:00,17.82,17.97,17.76,17.89,933872.0,16.3813,16.5191,16.3261,16.4456,933872.0
2018-02-13 10:30:00,17.9,17.95,17.81,17.89,575246.0,16.4548,16.5008,16.3721,16.4456,575246.0
2018-02-13 10:40:00,17.9,17.91,17.83,17.91,390345.0,16.4548,16.464,16.3904,16.464,390345.0
2018-02-13 10:50:00,17.9,17.9,17.84,17.87,338812.0,16.4548,16.4548,16.3996,16.4272,338812.0
2018-02-13 11:00:00,17.86,17.88,17.76,17.77,424527.0,16.418,16.4364,16.3261,16.3353,424527.0
2018-02-13 11:10:00,17.78,17.84,17.73,17.8,291997.0,16.3445,16.3996,16.2985,16.3629,291997.0
2018-02-13 11:20:00,17.8,17.81,17.76,17.76,444722.0,16.3629,16.3721,16.3261,16.3261,444722.0
2018-02-13 11:30:00,17.76,17.77,17.68,17.73,412665.0,16.3261,16.3353,16.2526,16.2985,412665.0
2018-02-13 11:40:00,17.73,17.81,17.71,17.8,252675.0,16.2985,16.3721,16.2801,16.3629,252675.0
2018-02-13 11:50:00,17.8,17.81,17.75,17.77,283392.0,16.3629,16.3721,16.3169,16.3353,283392.0
2018-02-13 12:00:00,17.77,17.81,17.75,17.78,287081.0,16.3353,16.3721,16.3169,16.3445,287081.0
2018-02-13 12:10:00,17.78,17.81,17.75,17.75,221595.0,16.3445,16.3721,16.3169,16.3169,221595.0
2018-02-13 12:20:00,17.76,17.78,17.74,17.77,195980.0,16.3261,16.3445,16.3077,16.3353,195980.0
2018-02-13 12:30:00,17.77,17.79,17.73,17.76,197140.0,16.3353,16.3537,16.2985,16.3261,197140.0
2018-02-13 12:40:00,17.76,17.81,17.75,17.8,174011.0,16.3261,16.3721,16.3169,16.3629,174011.0
2018-02-13 12:50:00,17.8,17.8,17.75,17.77,96248.0,16.3629,16.3629,16.3169,16.3353,96248.0
2018-02-13 13:00:00,17.77,17.78,17.75,17.78,137548.0,16.3353,16.3445,16.3169,16.3445,137548.0
2018-02-13 13:10:00,17.78,17.82,17.75,17.8,269511.0,16.3445,16.3813,16.3169,16.3629,269511.0
2018-02-13 13:20:00,17.81,17.87,17.8,17.85,677314.0,16.3721,16.4272,16.3629,16.4088,677314.0
2018-02-13 13:30:00,17.84,17.86,17.8,17.86,389647.0,16.3996,16.418,16.3629,16.418,389647.0
2018-02-13 13:40:00,17.86,17.87,17.8,17.82,161976.0,16.418,16.4272,16.3629,16.3813,161976.0
2018-02-13 13:50:00,17.82,17.84,17.75,17.78,261927.0,16.3813,16.3996,16.3169,16.3445,261927.0
2018-02-13 14:00:00,17.78,17.8,17.77,17.79,205484.0,16.3445,16.3629,16.3353,16.3537,205484.0
2018-02-13 14:10:00,17.79,17.84,17.78,17.82,394944.0,16.3537,16.3996,16.3445,16.3813,394944.0
2018-02-13 14:20:00,17.82,17.84,17.8,17.8,165840.0,16.3813,16.3996,16.3629,16.3629,165840.0
2018-02-13 14:30:00,17.8,17.81,17.78,17.79,145530.0,16.3629,16.3721,16.3445,16.3537,145530.0
2018-02-13 14:40:00,17.79,17.8,17.76,17.79,235969.0,16.3537,16.3629,16.3261,16.3537,235969.0
2018-02-13 14:50:00,17.8,17.85,17.8,17.84,244622.0,16.3629,16.4088,16.3629,16.3996,244622.0
2018-02-13 15:00:00,17.84,17.85,17.77,17.77,434969.0,16.3996,16.4088,16.3353,16.3353,434969.0
2018-02-13 15:10:00,17.77,17.8,17.74,17.78,244852.0,16.3353,16.3629,16.3077,16.3445,244852.0
2018-02-13 15:20:00,17.79,17.8,17.77,17.79,400278.0,16.3537,16.3629,16.3353,16.3537,400278.0
2018-02-13 15:30:00,17.79,17.83,17.78,17.82,611212.0,16.3537,16.3904,16.3445,16.3813,611212.0
2018-02-13 15:40:00,17.82,17.84,17.78,17.8,1429470.0,16.3813,16.3996,16.3445,16.3629,1429470.0
2018-02-13 15:50:00,17.8,17.82,17.79,17.79,2127375.0,16.3629,16.3813,16.3537,16.3537,2127375.0
2018-02-14 09:30:00,17.56,17.72,17.33,17.69,1598738.0,16.1422,16.2893,15.9308,16.2618,1598738.0
2018-02-14 09:40:00,17.7,17.96,17.68,17.95,1948201.0,16.2709,16.51,16.2526,16.5008,1948201.0
2018-02-14 09:50:00,17.95,18.22,17.93,18.08,1609379.0,16.5008,16.749,16.4824,16.6203,1609379.0
2018-02-14 10:00:00,18.07,18.22,17.99,18.21,828449.0,16.6111,16.749,16.5375,16.7398,828449.0
2018-02-14 10:10:00,18.21,18.32,18.18,18.3,832555.0,16.7398,16.8409,16.7122,16.8225,832555.0
2018-02-14 10:20:00,18.29,18.42,18.26,18.39,981030.0,16.8133,16.9328,16.7857,16.9052,981030.0
2018-02-14 10:30:00,18.38,18.48,18.33,18.45,1086605.0,16.896,16.988,16.8501,16.9604,1086605.0
2018-02-14 10:40:00,18.46,18.48,18.34,18.36,653856.0,16.9696,16.988,16.8593,16.8777,653856.0
2018-02-14 10:50:00,18.37,18.38,18.29,18.35,708849.0,16.8868,16.896,16.8133,16.8685,708849.0
2018-02-14 11:00:00,18.35,18.39,18.25,18.26,563936.0,16.8685,16.9052,16.7765,16.7857,563936.0
2018-02-14 11:10:00,18.26,18.37,18.25,18.36,457406.0,16.7857,16.8868,16.7765,16.8777,457406.0
2018-02-14 11:20:00,18.35,18.39,18.29,18.37,294492.0,16.8685,16.9052,16.8133,16.8868,294492.0
2018-02-14 11:30:00,18.37,18.37,18.3,18.35,515047.0,16.8868,16.8868,16.8225,16.8685,515047.0
2018-02-14 11:40:00,18.35,18.46,18.33,18.34,793512.0,16.8685,16.9696,16.8501,16.8593,793512.0
2018-02-14 11:50:00,18.34,18.36,18.28,18.29,532719.0,16.8593,16.8777,16.8041,16.8133,532719.0
2018-02-14 12:00:00,18.29,18.37,18.28,18.33,322015.0,16.8133,16.8868,16.8041,16.8501,322015.0
2018-02-14 12:10:00,18.33,18.45,18.31,18.41,418831.0,16.8501,16.9604,16.8317,16.9236,418831.0
2018-02-14 12:20:00,18.41,18.45,18.39,18.4,430805.0,16.9236,16.9604,16.9052,16.9144,430805.0
2018-02-14 12:30:00,18.41,18.44,18.38,18.4,333174.0,16.9236,16.9512,16.896,16.9144,333174.0
2018-02-14 12:40:00,18.4,18.53,18.39,18.53,604937.0,16.9144,17.0339,16.9052,17.0339,604937.0
2018-02-14 12:50:00,18.52,18.6,18.49,18.5,734123.0,17.0247,17.0983,16.9972,17.0064,734123.0
2018-02-14 13:00:00,18.5,18.58,18.49,18.55,350439.0,17.0064,17.0799,16.9972,17.0523,350439.0
2018-02-14 13:10:00,18.55,18.66,18.51,18.53,619282.0,17.0523,17.1534,17.0155,17.0339,619282.0
2018-02-14 13:20:00,18.53,18.63,18.52,18.56,338452.0,17.0339,17.1259,17.0247,17.0615,338452.0
2018-02-14 13:30:00,18.57,18.58,18.53,18.57,421068.0,17.0707,17.0799,17.0339,17.0707,421068.0
2018-02-14 13:40:00,18.57,18.69,18.54,18.65,451074.0,17.0707,17.181,17.0431,17.1442,451074.0
2018-02-14 13:50:00,18.65,18.78,18.64,18.77,622699.0,17.1442,17.2637,17.135,17.2546,622699.0
2018-02-14 14:00:00,18.77,18.8,18.75,18.8,483818.0,17.2546,17.2821,17.2362,17.2821,483818.0
2018-02-14 14:10:00,18.8,18.85,18.79,18.81,880634.0,17.2821,17.3281,17.2729,17.2913,880634.0
2018-02-14 14:20:00,18.8,18.87,18.74,18.77,525421.0,17.2821,17.3465,17.227,17.2546,525421.0
2018-02-14 14:30:00,18.78,18.93,18.76,18.93,581208.0,17.2637,17.4016,17.2454,17.4016,581208.0
2018-02-14 14:40:00,18.93,18.97,18.88,18.91,529233.0,17.4016,17.4384,17.3557,17.3833,529233.0
2018-02-14 14:50:00,18.91,18.95,18.89,18.89,267205.0,17.3833,17.42,17.3649,17.3649,267205.0
2018-02-14 15:00:00,18.89,18.93,18.83,18.89,634870.0,17.3649,17.4016,17.3097,17.3649,634870.0
2018-02-14 15:10:00,18.89,19.0,18.87,18.99,852346.0,17.3649,17.466,17.3465,17.4568,852346.0
2018-02-14 15:20:00,18.99,19.08,18.97,19.07,747349.0,17.4568,17.5395,17.4384,17.5303,747349.0
2018-02-14 15:30:00,19.07,19.07,18.99,19.02,781505.0,17.5303,17.5303,17.4568,17.4844,781505.0
2018-02-14 15:40:00,19.02,19.04,18.95,19.03,1088968.0,17.4844,17.5028,17.42,17.4936,1088968.0
2018-02-14 15:50:00,19.03,19.12,19.02,19.12,3130023.0,17.4936,17.5763,17.4844,17.5763,3130023.0
2018-02-15 09:30:00,19.27,19.35,18.85,18.92,1604984.0,17.7142,17.7877,17.3281,17.3924,1604984.0
2018-02-15 09:40:00,18.93,19.06,18.9,18.99,1291787.0,17.4016,17.5211,17.3741,17.4568,1291787.0
2018-02-15 09:50:00,18.98,19.16,18.9,19.16,821471.0,17.4476,17.6131,17.3741,17.6131,821471.0
2018-02-15 10:00:00,19.16,19.16,18.98,18.99,746708.0,17.6131,17.6131,17.4476,17.4568,746708.0
2018-02-15 10:10:00,19.0,19.04,18.94,18.96,802285.0,17.466,17.5028,17.4108,17.4292,802285.0
2018-02-15 10:20:00,18.96,19.07,18.93,19.05,655072.0,17.4292,17.5303,17.4016,17.5119,655072.0
2018-02-15 10:30:00,19.05,19.11,19.03,19.09,930790.0,17.5119,17.5671,17.4936,17.5487,930790.0
2018-02-15 10:40:00,19.08,19.11,18.92,18.94,1057377.0,17.5395,17.5671,17.3924,17.4108,1057377.0
2018-02-15 10:50:00,18.94,19.07,18.92,18.92,510331.0,17.4108,17.5303,17.3924,17.3924,510331.0
2018-02-15 11:00:00,18.91,18.94,18.77,18.83,566705.0,17.3833,17.4108,17.2546,17.3097,566705.0
2018-02-15 11:10:00,18.83,18.93,18.8,18.87,321399.0,17.3097,17.4016,17.2821,17.3465,321399.0
2018-02-15 11:20:00,18.87,19.0,18.86,18.99,377323.0,17.3465,17.466,17.3373,17.4568,377323.0
2018-02-15 11:30:00,18.99,19.0,18.85,18.87,345367.0,17.4568,17.466,17.3281,17.3465,345367.0
2018-02-15 11:40:00,18.87,18.96,18.86,18.96,487553.0,17.3465,17.4292,17.3373,17.4292,487553.0
2018-02-15 11:50:00,18.96,19.05,18.95,18.95,270364.0,17.4292,17.5119,17.42,17.42,270364.0
2018-02-15 12:00:00,18.96,19.01,18.93,18.98,150789.0,17.4292,17.4752,17.4016,17.4476,150789.0
2018-02-15 12:10:00,18.98,18.99,18.92,18.97,210792.0,17.4476,17.4568,17.3924,17.4384,210792.0
2018-02-15 12:20:00,18.97,18.97,18.9,18.91,151230.0,17.4384,17.4384,17.3741,17.3833,151230.0
2018-02-15 12:30:00,18.91,18.93,18.87,18.93,313088.0,17.3833,17.4016,17.3465,17.4016,313088.0
2018-02-15 12:40:00,18.93,18.97,18.92,18.95,222404.0,17.4016,17.4384,17.3924,17.42,222404.0
2018-02-15 12:50:00,18.96,19.03,18.95,19.03,226996.0,17.4292,17.4936,17.42,17.4936,226996.0
2018-02-15 13:00:00,19.03,19.11,19.03,19.1,346405.0,17.4936,17.5671,17.4936,17.5579,346405.0
2018-02-15 13:10:00,19.09,19.1,19.0,19.0,417760.0,17.5487,17.5579,17.466,17.466,417760.0
2018-02-15 13:20:00,19.0,19.06,18.99,19.04,374416.0,17.466,17.5211,17.4568,17.5028,374416.0
2018-02-15 13:30:00,19.05,19.05,18.95,18.97,389785.0,17.5119,17.5119,17.42,17.4384,389785.0
2018-02-15 13:40:00,18.98,19.06,18.97,19.05,421880.0,17.4476,17.5211,17.4384,17.5119,421880.0
2018-02-15 13:50:00,19.04,19.05,18.95,18.96,556206.0,17.5028,17.5119,17.42,17.4292,556206.0
2018-02-15 14:00:00,18.96,19.06,18.95,19.04,362103.0,17.4292,17.5211,17.42,17.5028,362103.0
2018-02-15 14:10:00,19.04,19.06,19.03,19.06,267903.0,17.5028,17.5211,17.4936,17.5211,267903.0
2018-02-15 14:20:00,19.05,19.15,19.05,19.14,274354.0,17.5119,17.6039,17.5119,17.5947,274354.0
2018-02-15 14:30:00,19.14,19.21,19.14,19.15,462958.0,17.5947,17.659,17.5947,17.6039,462958.0
2018-02-15 14:40:00,19.16,19.19,19.14,19.17,263751.0,17.6131,17.6406,17.5947,17.6223,263751.0
2018-02-15 14:50:00,19.17,19.18,19.1,19.15,270173.0,17.6223,17.6315,17.5579,17.6039,270173.0
2018-02-15 15:00:00,19.15,19.2,19.11,19.14,341836.0,17.6039,17.6498,17.5671,17.5947,341836.0
2018-02-15 15:10:00,19.14,19.15,19.1,19.14,259490.0,17.5947,17.6039,17.5579,17.5947,259490.0
2018-02-15 15:20:00,19.14,19.16,19.12,19.12,287817.0,17.5947,17.6131,17.5763,17.5763,287817.0
2018-02-15 15:30:00,19.12,19.12,19.02,19.07,471510.0,17.5763,17.5763,17.4844,17.5303,471510.0
2018-02-15 15:40:00,19.07,19.1,19.03,19.09,557484.0,17.5303,17.5579,17.4936,17.5487,557484.0
2018-02-15 15:50:00,19.09,19.12,19.05,19.12,960866.0,17.5487,17.5763,17.5119,17.5763,960866.0
2018-02-16 09:30:00,19.04,19.08,18.91,19.03,937549.0,17.5028,17.5395,17.3833,17.4936,937549.0
2018-02-16 09:40:00,19.02,19.02,18.84,18.98,554671.0,17.4844,17.4844,17.3189,17.4476,554671.0
2018-02-16 09:50:00,18.98,19.01,18.9,18.93,360935.0,17.4476,17.4752,17.3741,17.4016,360935.0
2018-02-16 10:00:00,18.93,18.94,18.83,18.92,448109.0,17.4016,17.4108,17.3097,17.3924,448109.0
2018-02-16 10:10:00,18.91,18.98,18.88,18.94,266934.0,17.3833,17.4476,17.3557,17.4108,266934.0
2018-02-16 10:20:00,18.93,18.99,18.9,18.91,290031.0,17.4016,17.4568,17.3741,17.3833,290031.0
2018-02-16 10:30:00,18.91,18.96,18.86,18.87,320861.0,17.3833,17.4292,17.3373,17.3465,320861.0
2018-02-16 10:40:00,18.87,18.9,18.84,18.89,416538.0,17.3465,17.3741,17.3189,17.3649,416538.0
2018-02-16 10:50:00,18.89,18.92,18.87,18.88,220851.0,17.3649,17.3924,17.3465,17.3557,220851.0
2018-02-16 11:00:00,18.89,18.97,18.88,18.97,306637.0,17.3649,17.4384,17.3557,17.4384,306637.0
2018-02-16 11:10:00,18.96,19.05,18.94,18.99,363959.0,17.4292,17.5119,17.4108,17.4568,363959.0
2018-02-16 11:20:00,19.0,19.06,18.95,19.03,484915.0,17.466,17.5211,17.42,17.4936,484915.0
2018-02-16 11:30:00,19.03,19.04,18.96,18.99,366840.0,17.4936,17.5028,17.4292,17.4568,366840.0
2018-02-16 11:40:00,19.0,19.19,18.97,19.18,480982.0,17.466,17.6406,17.4384,17.6315,480982.0
2018-02-16 11:50:00,19.18,19.2,19.1,19.13,502792.0,17.6315,17.6498,17.5579,17.5855,502792.0
2018-02-16 12:00:00,19.13,19.26,19.12,19.15,581424.0,17.5855,17.705,17.5763,17.6039,581424.0
2018-02-16 12:10:00,19.16,19.19,19.11,19.16,276593.0,17.6131,17.6406,17.5671,17.6131,276593.0
2018-02-16 12:20:00,19.16,19.16,19.01,19.04,391668.0,17.6131,17.6131,17.4752,17.5028,391668.0
2018-02-16 12:30:00,19.03,19.14,19.02,19.12,208172.0,17.4936,17.5947,17.4844,17.5763,208172.0
2018-02-16 12:40:00,19.11,19.12,19.05,19.05,180117.0,17.5671,17.5763,17.5119,17.5119,180117.0
2018-02-16 12:50:00,19.05,19.05,18.94,18.96,326993.0,17.5119,17.5119,17.4108,17.4292,326993.0
2018-02-16 13:00:00,18.96,18.97,18.88,18.95,215780.0,17.4292,17.4384,17.3557,17.42,215780.0
2018-02-16 13:10:00,18.95,18.97,18.85,18.85,238016.0,17.42,17.4384,17.3281,17.3281,238016.0
2018-02-16 13:20:00,18.86,18.93,18.85,18.89,191578.0,17.3373,17.4016,17.3281,17.3649,191578.0
2018-02-16 13:30:00,18.89,18.95,18.82,18.9,296513.0,17.3649,17.42,17.3005,17.3741,296513.0
2018-02-16 13:40:00,18.9,18.93,18.83,18.84,157353.0,17.3741,17.4016,17.3097,17.3189,157353.0
2018-02-16 13:50:00,18.84,18.85,18.79,18.82,196000.0,17.3189,17.3281,17.2729,17.3005,196000.0
2018-02-16 14:00:00,18.82,18.86,18.72,18.73,292583.0,17.3005,17.3373,17.2086,17.2178,292583.0
2018-02-16 14:10:00,18.73,18.78,18.69,18.73,433420.0,17.2178,17.2637,17.181,17.2178,433420.0
2018-02-16 14:20:00,18.72,18.77,18.65,18.76,364301.0,17.2086,17.2546,17.1442,17.2454,364301.0
2018-02-16 14:30:00,18.76,18.8,18.72,18.76,282985.0,17.2454,17.2821,17.2086,17.2454,282985.0
2018-02-16 14:40:00,18.77,18.79,18.71,18.78,207616.0,17.2546,17.2729,17.1994,17.2637,207616.0
2018-02-16 14:50:00,18.77,18.84,18.74,18.83,194852.0,17.2546,17.3189,17.227,17.3097,194852.0
2018-02-16 15:00:00,18.84,18.84,18.75,18.84,197244.0,17.3189,17.3189,17.2362,17.3189,197244.0
2018-02-16 15:10:00,18.84,18.85,18.78,18.8,321108.0,17.3189,17.3281,17.2637,17.2821,321108.0
2018-02-16 15:20:00,18.81,18.85,18.78,18.81,233506.0,17.2913,17.3281,17.2637,17.2913,233506.0
2018-02-16 15:30:00,18.81,18.83,18.77,18.79,437355.0,17.2913,17.3097,17.2546,17.2729,437355.0
2018-02-16 15:40:00,18.79,18.82,18.74,18.81,498864.0,17.2729,17.3005,17.227,17.2913,498864.0
2018-02-16 15:50:00,18.8,18.8,18.72,18.73,1300146.0,17.2821,17.2821,17.2086,17.2178,1300146.0
2018-02-20 09:30:00,18.32,18.58,18.27,18.48,722555.0,16.8409,17.0799,16.7949,16.988,722555.0
2018-02-20 09:40:00,18.48,18.59,18.46,18.57,429150.0,16.988,17.0891,16.9696,17.0707,429150.0
2018-02-20 09:50:00,18.57,18.63,18.45,18.57,373662.0,17.0707,17.1259,16.9604,17.0707,373662.0
2018-02-20 10:00:00,18.57,18.63,18.54,18.6,317791.0,17.0707,17.1259,17.0431,17.0983,317791.0
2018-02-20 10:10:00,18.6,18.69,18.59,18.66,275449.0,17.0983,17.181,17.0891,17.1534,275449.0
2018-02-20 10:20:00,18.66,18.76,18.63,18.63,371725.0,17.1534,17.2454,17.1259,17.1259,371725.0
2018-02-20 10:30:00,18.62,18.63,18.45,18.48,376895.0,17.1167,17.1259,16.9604,16.988,376895.0
2018-02-20 10:40:00,18.48,18.57,18.46,18.5,284053.0,16.988,17.0707,16.9696,17.0064,284053.0
2018-02-20 10:50:00,18.51,18.52,18.46,18.5,411329.0,17.0155,17.0247,16.9696,17.0064,411329.0
2018-02-20 11:00:00,18.5,18.59,18.47,18.55,383728.0,17.0064,17.0891,16.9788,17.0523,383728.0
2018-02-20 11:10:00,18.55,18.57,18.48,18.52,285957.0,17.0523,17.0707,16.988,17.0247,285957.0
2018-02-20 11:20:00,18.51,18.61,18.51,18.57,187536.0,17.0155,17.1075,17.0155,17.0707,187536.0
2018-02-20 11:30:00,18.57,18.67,18.52,18.63,226160.0,17.0707,17.1626,17.0247,17.1259,226160.0
2018-02-20 11:40:00,18.63,18.65,18.6,18.6,218430.0,17.1259,17.1442,17.0983,17.0983,218430.0
2018-02-20 11:50:00,18.61,18.65,18.6,18.64,236478.0,17.1075,17.1442,17.0983,17.135,236478.0
2018-02-20 12:00:00,18.64,18.66,18.5,18.52,214348.0,17.135,17.1534,17.0064,17.0247,214348.0
2018-02-20 12:10:00,18.52,18.6,18.52,18.53,152783.0,17.0247,17.0983,17.0247,17.0339,152783.0
2018-02-20 12:20:00,18.53,18.55,18.51,18.55,158343.0,17.0339,17.0523,17.0155,17.0523,158343.0
2018-02-20 12:30:00,18.55,18.6,18.53,18.57,183436.0,17.0523,17.0983,17.0339,17.0707,183436.0
2018-02-20 12:40:00,18.56,18.57,18.51,18.56,149911.0,17.0615,17.0707,17.0155,17.0615,149911.0
2018-02-20 12:50:00,18.55,18.58,18.53,18.54,136931.0,17.0523,17.0799,17.0339,17.0431,136931.0
2018-02-20 13:00:00,18.54,18.54,18.45,18.49,212028.0,17.0431,17.0431,16.9604,16.9972,212028.0
2018-02-20 13:10:00,18.48,18.54,18.47,18.5,142866.0,16.988,17.0431,16.9788,17.0064,142866.0
2018-02-20 13:20:00,18.5,18.51,18.44,18.45,162180.0,17.0064,17.0155,16.9512,16.9604,162180.0
2018-02-20 13:30:00,18.45,18.53,18.43,18.51,211220.0,16.9604,17.0339,16.942,17.0155,211220.0
2018-02-20 13:40:00,18.52,18.53,18.48,18.53,162884.0,17.0247,17.0339,16.988,17.0339,162884.0
2018-02-20 13:50:00,18.53,18.56,18.5,18.54,111419.0,17.0339,17.0615,17.0064,17.0431,111419.0
2018-02-20 14:00:00,18.55,18.55,18.48,18.49,125240.0,17.0523,17.0523,16.988,16.9972,125240.0
2018-02-20 14:10:00,18.49,18.5,18.42,18.47,196551.0,16.9972,17.0064,16.9328,16.9788,196551.0
2018-02-20 14:20:00,18.47,18.51,18.47,18.51,211631.0,16.9788,17.0155,16.9788,17.0155,211631.0
2018-02-20 14:30:00,18.5,18.56,18.49,18.53,201506.0,17.0064,17.0615,16.9972,17.0339,201506.0
2018-02-20 14:40:00,18.53,18.53,18.5,18.51,167142.0,17.0339,17.0339,17.0064,17.0155,167142.0
2018-02-20 14:50:00,18.5,18.52,18.44,18.46,254251.0,17.0064,17.0247,16.9512,16.9696,254251.0
2018-02-20 15:00:00,18.47,18.5,18.39,18.4,324135.0,16.9788,17.0064,16.9052,16.9144,324135.0
2018-02-20 15:10:00,18.39,18.42,18.36,18.39,297413.0,16.9052,16.9328,16.8777,16.9052,297413.0
2018-02-20 15:20:00,18.39,18.4,18.32,18.38,255669.0,16.9052,16.9144,16.8409,16.896,255669.0
2018-02-20 15:30:00,18.38,18.45,18.37,18.42,342232.0,16.896,16.9604,16.8868,16.9328,342232.0
2018-02-20 15:40:00,18.41,18.46,18.39,18.45,493072.0,16.9236,16.9696,16.9052,16.9604,493072.0
2018-02-20 15:50:00,18.44,18.46,18.42,18.43,745865.0,16.9512,16.9696,16.9328,16.942,745865.0
2018-02-21 09:30:00,18.41,18.72,18.41,18.67,563525.0,16.9236,17.2086,16.9236,17.1626,563525.0
2018-02-21 09:40:00,18.67,18.72,18.59,18.6,343311.0,17.1626,17.2086,17.0891,17.0983,343311.0
2018-02-21 09:50:00,18.6,18.65,18.56,18.62,310399.0,17.0983,17.1442,17.0615,17.1167,310399.0
2018-02-21 10:00:00,18.63,18.71,18.6,18.71,544333.0,17.1259,17.1994,17.0983,17.1994,544333.0
2018-02-21 10:10:00,18.71,18.74,18.61,18.65,353705.0,17.1994,17.227,17.1075,17.1442,353705.0
2018-02-21 10:20:00,18.66,18.68,18.61,18.62,165260.0,17.1534,17.1718,17.1075,17.1167,165260.0
2018-02-21 10:30:00,18.62,18.71,18.61,18.71,137052.0,17.1167,17.1994,17.1075,17.1994,137052.0
2018-02-21 10:40:00,18.71,18.83,18.7,18.73,460341.0,17.1994,17.3097,17.1902,17.2178,460341.0
2018-02-21 10:50:00,18.74,18.87,18.69,18.82,910670.0,17.227,17.3465,17.181,17.3005,910670.0
2018-02-21 11:00:00,18.82,18.84,18.78,18.78,340826.0,17.3005,17.3189,17.2637,17.2637,340826.0
2018-02-21 11:10:00,18.78,18.83,18.75,18.82,334215.0,17.2637,17.3097,17.2362,17.3005,334215.0
2018-02-21 11:20:00,18.82,18.87,18.79,18.86,247276.0,17.3005,17.3465,17.2729,17.3373,247276.0
2018-02-21 11:30:00,18.87,18.87,18.78,18.81,331170.0,17.3465,17.3465,17.2637,17.2913,331170.0
2018-02-21 11:40:00,18.8,18.83,18.79,18.82,171692.0,17.2821,17.3097,17.2729,17.3005,171692.0
2018-02-21 11:50:00,18.82,18.83,18.75,18.8,188433.0,17.3005,17.3097,17.2362,17.2821,188433.0
2018-02-21 12:00:00,18.79,18.82,18.75,18.77,163950.0,17.2729,17.3005,17.2362,17.2546,163950.0
2018-02-21 12:10:00,18.77,18.8,18.74,18.8,135623.0,17.2546,17.2821,17.227,17.2821,135623.0
2018-02-21 12:20:00,18.79,18.8,18.74,18.79,122176.0,17.2729,17.2821,17.227,17.2729,122176.0
2018-02-21 12:30:00,18.78,18.79,18.75,18.78,120622.0,17.2637,17.2729,17.2362,17.2637,120622.0
2018-02-21 12:40:00,18.77,18.78,18.73,18.77,104930.0,17.2546,17.2637,17.2178,17.2546,104930.0
2018-02-21 12:50:00,18.78,18.86,18.77,18.84,162536.0,17.2637,17.3373,17.2546,17.3189,162536.0
2018-02-21 13:00:00,18.84,18.84,18.78,18.79,132636.0,17.3189,17.3189,17.2637,17.2729,132636.0
2018-02-21 13:10:00,18.79,18.83,18.78,18.82,135830.0,17.2729,17.3097,17.2637,17.3005,135830.0
2018-02-21 13:20:00,18.82,18.88,18.82,18.88,207861.0,17.3005,17.3557,17.3005,17.3557,207861.0
2018-02-21 13:30:00,18.88,18.9,18.8,18.81,184058.0,17.3557,17.3741,17.2821,17.2913,184058.0
2018-02-21 13:40:00,18.81,18.89,18.8,18.88,161257.0,17.2913,17.3649,17.2821,17.3557,161257.0
2018-02-21 13:50:00,18.88,18.92,18.86,18.87,211925.0,17.3557,17.3924,17.3373,17.3465,211925.0
2018-02-21 14:00:00,18.87,19.14,18.83,19.05,673854.0,17.3465,17.5947,17.3097,17.5119,673854.0
2018-02-21 14:10:00,19.05,19.11,18.99,19.11,705629.0,17.5119,17.5671,17.4568,17.5671,705629.0
2018-02-21 14:20:00,19.11,19.12,18.98,19.0,486208.0,17.5671,17.5763,17.4476,17.466,486208.0
2018-02-21 14:30:00,19.01,19.03,18.96,19.02,288631.0,17.4752,17.4936,17.4292,17.4844,288631.0
2018-02-21 14:40:00,19.03,19.03,18.88,18.89,296692.0,17.4936,17.4936,17.3557,17.3649,296692.0
2018-02-21 14:50:00,18.89,18.93,18.85,18.92,471662.0,17.3649,17.4016,17.3281,17.3924,471662.0
2018-02-21 15:00:00,18.92,18.92,18.77,18.79,369324.0,17.3924,17.3924,17.2546,17.2729,369324.0
2018-02-21 15:10:00,18.79,18.86,18.74,18.82,809913.0,17.2729,17.3373,17.227,17.3005,809913.0
2018-02-21 15:20:00,18.82,18.9,18.78,18.89,403694.0,17.3005,17.3741,17.2637,17.3649,403694.0
2018-02-21 15:30:00,18.89,18.93,18.85,18.85,478498.0,17.3649,17.4016,17.3281,17.3281,478498.0
2018-02-21 15:40:00,18.85,18.87,18.76,18.8,824028.0,17.3281,17.3465,17.2454,17.2821,824028.0
2018-02-21 15:50:00,18.79,18.83,18.73,18.73,1194855.0,17.2729,17.3097,17.2178,17.2178,1194855.0
2018-02-22 09:30:00,18.93,19.14,18.91,19.11,715927.0,17.4016,17.5947,17.3833,17.5671,715927.0
2018-02-22 09:40:00,19.1,19.15,19.05,19.08,469035.0,17.5579,17.6039,17.5119,17.5395,469035.0
2018-02-22 09:50:00,19.08,19.1,18.99,19.05,442522.0,17.5395,17.5579,17.4568,17.5119,442522.0
2018-02-22 10:00:00,19.05,19.26,19.05,19.23,821179.0,17.5119,17.705,17.5119,17.6774,821179.0
2018-02-22 10:10:00,19.23,19.27,19.11,19.13,452986.0,17.6774,17.7142,17.5671,17.5855,452986.0
2018-02-22 10:20:00,19.13,19.24,19.11,19.22,338308.0,17.5855,17.6866,17.5671,17.6682,338308.0
2018-02-22 10:30:00,19.22,19.24,19.16,19.22,237748.0,17.6682,17.6866,17.6131,17.6682,237748.0
2018-02-22 10:40:00,19.22,19.25,19.19,19.23,268625.0,17.6682,17.6958,17.6406,17.6774,268625.0
2018-02-22 10:50:00,19.24,19.27,19.06,19.12,418836.0,17.6866,17.7142,17.5211,17.5763,418836.0
2018-02-22 11:00:00,19.12,19.25,19.11,19.23,449289.0,17.5763,17.6958,17.5671,17.6774,449289.0
2018-02-22 11:10:00,19.23,19.32,19.23,19.3,496410.0,17.6774,17.7601,17.6774,17.7418,496410.0
2018-02-22 11:20:00,19.3,19.32,19.27,19.29,457171.0,17.7418,17.7601,17.7142,17.7326,457171.0
2018-02-22 11:30:00,19.29,19.4,19.27,19.36,553058.0,17.7326,17.8337,17.7142,17.7969,553058.0
2018-02-22 11:40:00,19.36,19.37,19.27,19.3,313534.0,17.7969,17.8061,17.7142,17.7418,313534.0
2018-02-22 11:50:00,19.3,19.36,19.28,19.34,300013.0,17.7418,17.7969,17.7234,17.7785,300013.0
2018-02-22 12:00:00,19.34,19.38,19.27,19.28,269711.0,17.7785,17.8153,17.7142,17.7234,269711.0
2018-02-22 12:10:00,19.28,19.36,19.28,19.36,299750.0,17.7234,17.7969,17.7234,17.7969,299750.0
2018-02-22 12:20:00,19.36,19.38,19.26,19.27,191217.0,17.7969,17.8153,17.705,17.7142,191217.0
2018-02-22 12:30:00,19.28,19.31,19.25,19.26,219957.0,17.7234,17.751,17.6958,17.705,219957.0
2018-02-22 12:40:00,19.25,19.27,19.2,19.2,163311.0,17.6958,17.7142,17.6498,17.6498,163311.0
2018-02-22 12:50:00,19.2,19.28,19.18,19.25,327641.0,17.6498,17.7234,17.6315,17.6958,327641.0
2018-02-22 13:00:00,19.25,19.28,19.22,19.23,202331.0,17.6958,17.7234,17.6682,17.6774,202331.0
2018-02-22 13:10:00,19.23,19.24,19.16,19.17,387604.0,17.6774,17.6866,17.6131,17.6223,387604.0
2018-02-22 13:20:00,19.18,19.21,19.15,19.18,256359.0,17.6315,17.659,17.6039,17.6315,256359.0
2018-02-22 13:30:00,19.19,19.21,19.16,19.18,149396.0,17.6406,17.659,17.6131,17.6315,149396.0
2018-02-22 13:40:00,19.18,19.21,19.16,19.17,230719.0,17.6315,17.659,17.6131,17.6223,230719.0
2018-02-22 13:50:00,19.17,19.27,19.16,19.25,716843.0,17.6223,17.7142,17.6131,17.6958,716843.0
2018-02-22 14:00:00,19.24,19.25,19.16,19.16,179172.0,17.6866,17.6958,17.6131,17.6131,179172.0
2018-02-22 14:10:00,19.16,19.17,19.13,19.14,335277.0,17.6131,17.6223,17.5855,17.5947,335277.0
2018-02-22 14:20:00,19.14,19.22,19.13,19.21,212845.0,17.5947,17.6682,17.5855,17.659,212845.0
2018-02-22 14:30:00,19.21,19.25,19.2,19.21,180405.0,17.659,17.6958,17.6498,17.659,180405.0
2018-02-22 14:40:00,19.21,19.24,19.19,19.21,265973.0,17.659,17.6866,17.6406,17.659,265973.0
2018-02-22 14:50:00,19.21,19.21,19.12,19.14,351283.0,17.659,17.659,17.5763,17.5947,351283.0
2018-02-22 15:00:00,19.14,19.17,19.12,19.13,323877.0,17.5947,17.6223,17.5763,17.5855,323877.0
2018-02-22 15:10:00,19.14,19.18,19.13,19.18,299120.0,17.5947,17.6315,17.5855,17.6315,299120.0
2018-02-22 15:20:00,19.18,19.2,19.14,19.15,403041.0,17.6315,17.6498,17.5947,17.6039,403041.0
2018-02-22 15:30:00,19.16,19.19,19.12,19.15,403596.0,17.6131,17.6406,17.5763,17.6039,403596.0
2018-02-22 15:40:00,19.15,19.18,19.13,19.13,810750.0,17.6039,17.6315,17.5855,17.5855,810750.0
2018-02-22 15:50:00,19.13,19.18,19.12,19.16,926642.0,17.5855,17.6315,17.5763,17.6131,926642.0
2018-02-23 09:30:00,19.17,19.44,19.17,19.25,717416.0,17.6223,17.8705,17.6223,17.6958,717416.0
2018-02-23 09:40:00,19.25,19.39,19.21,19.3,601099.0,17.6958,17.8245,17.659,17.7418,601099.0
2018-02-23 09:50:00,19.3,19.46,19.29,19.42,616864.0,17.7418,17.8888,17.7326,17.8521,616864.0
2018-02-23 10:00:00,19.41,19.42,19.3,19.3,486545.0,17.8429,17.8521,17.7418,17.7418,486545.0
2018-02-23 10:10:00,19.3,19.38,19.24,19.29,397483.0,17.7418,17.8153,17.6866,17.7326,397483.0
2018-02-23 10:20:00,19.29,19.29,19.17,19.27,322053.0,17.7326,17.7326,17.6223,17.7142,322053.0
2018-02-23 10:30:00,19.27,19.4,19.26,19.4,354152.0,17.7142,17.8337,17.705,17.8337,354152.0
2018-02-23 10:40:00,19.4,19.61,19.39,19.44,1325409.0,17.8337,18.0267,17.8245,17.8705,1325409.0
2018-02-23 10:50:00,19.45,19.52,19.43,19.5,569403.0,17.8797,17.944,17.8613,17.9256,569403.0
2018-02-23 11:00:00,19.51,19.55,19.33,19.36,480223.0,17.9348,17.9716,17.7693,17.7969,480223.0
2018-02-23 11:10:00,19.35,19.37,19.28,19.31,343676.0,17.7877,17.8061,17.7234,17.751,343676.0
2018-02-23 11:20:00,19.31,19.36,19.28,19.32,223182.0,17.751,17.7969,17.7234,17.7601,223182.0
2018-02-23 11:30:00,19.32,19.4,19.31,19.4,262132.0,17.7601,17.8337,17.751,17.8337,262132.0
2018-02-23 11:40:00,19.4,19.4,19.34,19.39,188275.0,17.8337,17.8337,17.7785,17.8245,188275.0
2018-02-23 11:50:00,19.39,19.45,19.38,19.45,179884.0,17.8245,17.8797,17.8153,17.8797,179884.0
2018-02-23 12:00:00,19.45,19.47,19.4,19.41,255014.0,17.8797,17.898,17.8337,17.8429,255014.0
2018-02-23 12:10:00,19.41,19.42,19.38,19.41,175792.0,17.8429,17.8521,17.8153,17.8429,175792.0
2018-02-23 12:20:00,19.4,19.44,19.38,19.44,155043.0,17.8337,17.8705,17.8153,17.8705,155043.0
2018-02-23 12:30:00,19.44,19.47,19.41,19.42,137571.0,17.8705,17.898,17.8429,17.8521,137571.0
2018-02-23 12:40:00,19.42,19.44,19.4,19.44,137275.0,17.8521,17.8705,17.8337,17.8705,137275.0
2018-02-23 12:50:00,19.44,19.54,19.42,19.52,439625.0,17.8705,17.9624,17.8521,17.944,439625.0
2018-02-23 13:00:00,19.52,19.52,19.47,19.49,231167.0,17.944,17.944,17.898,17.9164,231167.0
2018-02-23 13:10:00,19.48,19.55,19.45,19.54,311928.0,17.9072,17.9716,17.8797,17.9624,311928.0
2018-02-23 13:20:00,19.54,19.54,19.51,19.52,132136.0,17.9624,17.9624,17.9348,17.944,132136.0
2018-02-23 13:30:00,19.52,19.53,19.51,19.53,116745.0,17.944,17.9532,17.9348,17.9532,116745.0
2018-02-23 13:40:00,19.53,19.53,19.51,19.53,158155.0,17.9532,17.9532,17.9348,17.9532,158155.0
2018-02-23 13:50:00,19.53,19.56,19.52,19.56,257374.0,17.9532,17.9808,17.944,17.9808,257374.0
2018-02-23 14:00:00,19.56,19.63,19.56,19.6,651763.0,17.9808,18.0451,17.9808,18.0175,651763.0
2018-02-23 14:10:00,19.6,19.63,19.59,19.6,384034.0,18.0175,18.0451,18.0083,18.0175,384034.0
2018-02-23 14:20:00,19.6,19.62,19.59,19.62,194025.0,18.0175,18.0359,18.0083,18.0359,194025.0
2018-02-23 14:30:00,19.62,19.63,19.54,19.58,312160.0,18.0359,18.0451,17.9624,17.9992,312160.0
2018-02-23 14:40:00,19.58,19.59,19.55,19.59,158393.0,17.9992,18.0083,17.9716,18.0083,158393.0
2018-02-23 14:50:00,19.59,19.6,19.57,19.57,139737.0,18.0083,18.0175,17.99,17.99,139737.0
2018-02-23 15:00:00,19.57,19.63,19.57,19.6,375824.0,17.99,18.0451,17.99,18.0175,375824.0
2018-02-23 15:10:00,19.6,19.61,19.51,19.52,347798.0,18.0175,18.0267,17.9348,17.944,347798.0
2018-02-23 15:20:00,19.53,19.56,19.51,19.55,212804.0,17.9532,17.9808,17.9348,17.9716,212804.0
2018-02-23 15:30:00,19.55,19.56,19.52,19.55,276517.0,17.9716,17.9808,17.944,17.9716,276517.0
2018-02-23 15:40:00,19.55,19.55,19.52,19.54,383353.0,17.9716,17.9716,17.944,17.9624,383353.0
2018-02-23 15:50:00,19.54,19.56,19.5,19.56,827973.0,17.9624,17.9808,17.9256,17.9808,827973.0
2018-02-26 09:30:00,19.61,19.74,19.48,19.55,969978.0,18.0267,18.1462,17.9072,17.9716,969978.0
2018-02-26 09:40:00,19.55,19.55,19.36,19.37,729404.0,17.9716,17.9716,17.7969,17.8061,729404.0
2018-02-26 09:50:00,19.37,19.41,19.3,19.38,572349.0,17.8061,17.8429,17.7418,17.8153,572349.0
2018-02-26 10:00:00,19.39,19.44,19.38,19.4,428324.0,17.8245,17.8705,17.8153,17.8337,428324.0
2018-02-26 10:10:00,19.39,19.41,19.3,19.39,321290.0,17.8245,17.8429,17.7418,17.8245,321290.0
2018-02-26 10:20:00,19.39,19.39,19.26,19.29,390053.0,17.8245,17.8245,17.705,17.7326,390053.0
2018-02-26 10:30:00,19.28,19.35,19.27,19.34,300372.0,17.7234,17.7877,17.7142,17.7785,300372.0
2018-02-26 10:40:00,19.34,19.37,19.3,19.34,235371.0,17.7785,17.8061,17.7418,17.7785,235371.0
2018-02-26 10:50:00,19.34,19.43,19.33,19.4,222979.0,17.7785,17.8613,17.7693,17.8337,222979.0
2018-02-26 11:00:00,19.4,19.46,19.37,19.45,223779.0,17.8337,17.8888,17.8061,17.8797,223779.0
2018-02-26 11:10:00,19.44,19.46,19.39,19.44,257058.0,17.8705,17.8888,17.8245,17.8705,257058.0
2018-02-26 11:20:00,19.43,19.52,19.41,19.51,150267.0,17.8613,17.944,17.8429,17.9348,150267.0
2018-02-26 11:30:00,19.5,19.54,19.48,19.49,126584.0,17.9256,17.9624,17.9072,17.9164,126584.0
2018-02-26 11:40:00,19.49,19.55,19.48,19.54,218115.0,17.9164,17.9716,17.9072,17.9624,218115.0
2018-02-26 11:50:00,19.54,19.55,19.48,19.51,163189.0,17.9624,17.9716,17.9072,17.9348,163189.0
2018-02-26 12:00:00,19.5,19.53,19.48,19.52,98067.0,17.9256,17.9532,17.9072,17.944,98067.0
2018-02-26 12:10:00,19.52,19.58,19.51,19.55,119394.0,17.944,17.9992,17.9348,17.9716,119394.0
2018-02-26 12:20:00,19.55,19.56,19.52,19.55,95498.0,17.9716,17.9808,17.944,17.9716,95498.0
2018-02-26 12:30:00,19.55,19.56,19.5,19.54,151260.0,17.9716,17.9808,17.9256,17.9624,151260.0
2018-02-26 12:40:00,19.54,19.56,19.52,19.55,178894.0,17.9624,17.9808,17.944,17.9716,178894.0
2018-02-26 12:50:00,19.55,19.6,19.55,19.59,194561.0,17.9716,18.0175,17.9716,18.0083,194561.0
2018-02-26 13:00:00,19.59,19.62,19.57,19.59,178809.0,18.0083,18.0359,17.99,18.0083,178809.0
2018-02-26 13:10:00,19.6,19.6,19.55,19.59,163177.0,18.0175,18.0175,17.9716,18.0083,163177.0
2018-02-26 13:20:00,19.58,19.61,19.56,19.61,155580.0,17.9992,18.0267,17.9808,18.0267,155580.0
2018-02-26 13:30:00,19.61,19.62,19.58,19.62,151324.0,18.0267,18.0359,17.9992,18.0359,151324.0
2018-02-26 13:40:00,19.62,19.62,19.55,19.56,193971.0,18.0359,18.0359,17.9716,17.9808,193971.0
2018-02-26 13:50:00,19.55,19.58,19.55,19.58,143532.0,17.9716,17.9992,17.9716,17.9992,143532.0
2018-02-26 14:00:00,19.57,19.62,19.56,19.61,232884.0,17.99,18.0359,17.9808,18.0267,232884.0
2018-02-26 14:10:00,19.61,19.64,19.61,19.63,214605.0,18.0267,18.0543,18.0267,18.0451,214605.0
2018-02-26 14:20:00,19.63,19.63,19.61,19.63,212641.0,18.0451,18.0451,18.0267,18.0451,212641.0
2018-02-26 14:30:00,19.63,19.63,19.59,19.62,302589.0,18.0451,18.0451,18.0083,18.0359,302589.0
2018-02-26 14:40:00,19.62,19.62,19.58,19.59,135094.0,18.0359,18.0359,17.9992,18.0083,135094.0
2018-02-26 14:50:00,19.59,19.6,19.57,19.6,226030.0,18.0083,18.0175,17.99,18.0175,226030.0
2018-02-26 15:00:00,19.6,19.62,19.59,19.62,168174.0,18.0175,18.0359,18.0083,18.0359,168174.0
2018-02-26 15:10:00,19.62,19.63,19.57,19.57,215466.0,18.0359,18.0451,17.99,17.99,215466.0
2018-02-26 15:20:00,19.57,19.59,19.56,19.56,200182.0,17.99,18.0083,17.9808,17.9808,200182.0
2018-02-26 15:30:00,19.56,19.58,19.54,19.57,464497.0,17.9808,17.9992,17.9624,17.99,464497.0
2018-02-26 15:40:00,19.57,19.58,19.53,19.55,498440.0,17.99,17.9992,17.9532,17.9716,498440.0
2018-02-26 15:50:00,19.54,19.56,19.51,19.54,1274182.0,17.9624,17.9808,17.9348,17.9624,1274182.0
2018-02-27 09:30:00,19.4,19.42,19.15,19.31,1246603.0,17.8337,17.8521,17.6039,17.751,1246603.0
2018-02-27 09:40:00,19.31,19.39,19.24,19.36,362000.0,17.751,17.8245,17.6866,17.7969,362000.0
2018-02-27 09:50:00,19.36,19.38,19.27,19.3,248982.0,17.7969,17.8153,17.7142,17.7418,248982.0
2018-02-27 10:00:00,19.3,19.31,19.25,19.27,261293.0,17.7418,17.751,17.6958,17.7142,261293.0
2018-02-27 10:10:00,19.27,19.35,19.23,19.26,238720.0,17.7142,17.7877,17.6774,17.705,238720.0
2018-02-27 10:20:00,19.26,19.3,19.18,19.18,293226.0,17.705,17.7418,17.6315,17.6315,293226.0
2018-02-27 10:30:00,19.19,19.22,19.14,19.14,323929.0,17.6406,17.6682,17.5947,17.5947,323929.0
2018-02-27 10:40:00,19.14,19.19,19.03,19.05,425662.0,17.5947,17.6406,17.4936,17.5119,425662.0
2018-02-27 10:50:00,19.04,19.06,18.94,19.05,531336.0,17.5028,17.5211,17.4108,17.5119,531336.0
2018-02-27 11:00:00,19.06,19.12,19.02,19.11,317305.0,17.5211,17.5763,17.4844,17.5671,317305.0
2018-02-27 11:10:00,19.11,19.19,19.1,19.11,328261.0,17.5671,17.6406,17.5579,17.5671,328261.0
2018-02-27 11:20:00,19.1,19.14,19.06,19.12,257234.0,17.5579,17.5947,17.5211,17.5763,257234.0
2018-02-27 11:30:00,19.11,19.16,19.1,19.13,199841.0,17.5671,17.6131,17.5579,17.5855,199841.0
2018-02-27 11:40:00,19.14,19.15,19.03,19.07,348605.0,17.5947,17.6039,17.4936,17.5303,348605.0
2018-02-27 11:50:00,19.07,19.09,19.0,19.01,365564.0,17.5303,17.5487,17.466,17.4752,365564.0
2018-02-27 12:00:00,19.01,19.08,19.0,19.07,252454.0,17.4752,17.5395,17.466,17.5303,252454.0
2018-02-27 12:10:00,19.07,19.08,19.01,19.02,181078.0,17.5303,17.5395,17.4752,17.4844,181078.0
2018-02-27 12:20:00,19.01,19.07,18.98,19.06,258362.0,17.4752,17.5303,17.4476,17.5211,258362.0
2018-02-27 12:30:00,19.06,19.15,19.06,19.14,252389.0,17.5211,17.6039,17.5211,17.5947,252389.0
2018-02-27 12:40:00,19.13,19.17,19.08,19.16,164257.0,17.5855,17.6223,17.5395,17.6131,164257.0
2018-02-27 12:50:00,19.16,19.22,19.15,19.2,250685.0,17.6131,17.6682,17.6039,17.6498,250685.0
2018-02-27 13:00:00,19.2,19.22,19.18,19.21,164085.0,17.6498,17.6682,17.6315,17.659,164085.0
2018-02-27 13:10:00,19.21,19.22,19.13,19.14,273742.0,17.659,17.6682,17.5855,17.5947,273742.0
2018-02-27 13:20:00,19.14,19.16,19.12,19.15,164354.0,17.5947,17.6131,17.5763,17.6039,164354.0
2018-02-27 13:30:00,19.14,19.15,19.11,19.14,130064.0,17.5947,17.6039,17.5671,17.5947,130064.0
2018-02-27 13:40:00,19.14,19.21,19.13,19.18,231175.0,17.5947,17.659,17.5855,17.6315,231175.0
2018-02-27 13:50:00,19.17,19.19,19.15,19.18,155831.0,17.6223,17.6406,17.6039,17.6315,155831.0
2018-02-27 14:00:00,19.18,19.21,19.15,19.21,331626.0,17.6315,17.659,17.6039,17.659,331626.0
2018-02-27 14:10:00,19.21,19.27,19.18,19.23,412644.0,17.659,17.7142,17.6315,17.6774,412644.0
2018-02-27 14:20:00,19.23,19.27,19.21,19.27,186505.0,17.6774,17.7142,17.659,17.7142,186505.0
2018-02-27 14:30:00,19.27,19.29,19.22,19.23,202720.0,17.7142,17.7326,17.6682,17.6774,202720.0
2018-02-27 14:40:00,19.23,19.24,19.14,19.16,166510.0,17.6774,17.6866,17.5947,17.6131,166510.0
2018-02-27 14:50:00,19.16,19.23,19.16,19.21,181525.0,17.6131,17.6774,17.6131,17.659,181525.0
2018-02-27 15:00:00,19.21,19.23,19.15,19.16,203111.0,17.659,17.6774,17.6039,17.6131,203111.0
2018-02-27 15:10:00,19.16,19.21,19.15,19.2,246898.0,17.6131,17.659,17.6039,17.6498,246898.0
2018-02-27 15:20:00,19.2,19.2,19.12,19.18,277594.0,17.6498,17.6498,17.5763,17.6315,277594.0
2018-02-27 15:30:00,19.18,19.2,19.11,19.16,343020.0,17.6315,17.6498,17.5671,17.6131,343020.0
2018-02-27 15:40:00,19.16,19.17,19.12,19.14,524575.0,17.6131,17.6223,17.5763,17.5947,524575.0
2018-02-27 15:50:00,19.14,19.14,19.07,19.08,1237422.0,17.5947,17.5947,17.5303,17.5395,1237422.0
2018-02-28 09:30:00,18.98,19.17,18.94,19.08,569404.0,17.4476,17.6223,17.4108,17.5395,569404.0
2018-02-28 09:40:00,19.07,19.08,18.95,19.03,465643.0,17.5303,17.5395,17.42,17.4936,465643.0
2018-02-28 09:50:00,19.03,19.07,19.01,19.06,329395.0,17.4936,17.5303,17.4752,17.5211,329395.0
2018-02-28 10:00:00,19.05,19.07,18.93,18.96,282382.0,17.5119,17.5303,17.4016,17.4292,282382.0
2018-02-28 10:10:00,18.95,18.98,18.82,18.87,497663.0,17.42,17.4476,17.3005,17.3465,497663.0
2018-02-28 10:20:00,18.87,18.87,18.78,18.82,387406.0,17.3465,17.3465,17.2637,17.3005,387406.0
2018-02-28 10:30:00,18.82,18.88,18.78,18.88,222574.0,17.3005,17.3557,17.2637,17.3557,222574.0
2018-02-28 10:40:00,18.87,18.92,18.8,18.82,250008.0,17.3465,17.3924,17.2821,17.3005,250008.0
2018-02-28 10:50:00,18.83,18.87,18.69,18.71,491790.0,17.3097,17.3465,17.181,17.1994,491790.0
2018-02-28 11:00:00,18.72,18.8,18.71,18.73,232770.0,17.2086,17.2821,17.1994,17.2178,232770.0
2018-02-28 11:10:00,18.73,18.8,18.62,18.8,450568.0,17.2178,17.2821,17.1167,17.2821,450568.0
2018-02-28 11:20:00,18.79,18.84,18.73,18.77,340917.0,17.2729,17.3189,17.2178,17.2546,340917.0
2018-02-28 11:30:00,18.78,18.84,18.73,18.81,185104.0,17.2637,17.3189,17.2178,17.2913,185104.0
2018-02-28 11:40:00,18.81,18.91,18.8,18.83,418648.0,17.2913,17.3833,17.2821,17.3097,418648.0
2018-02-28 11:50:00,18.84,18.95,18.82,18.93,281263.0,17.3189,17.42,17.3005,17.4016,281263.0
2018-02-28 12:00:00,18.93,18.97,18.89,18.96,176799.0,17.4016,17.4384,17.3649,17.4292,176799.0
2018-02-28 12:10:00,18.96,19.05,18.95,18.98,540721.0,17.4292,17.5119,17.42,17.4476,540721.0
2018-02-28 12:20:00,18.98,19.01,18.95,18.99,312942.0,17.4476,17.4752,17.42,17.4568,312942.0
2018-02-28 12:30:00,18.99,18.99,18.94,18.96,201457.0,17.4568,17.4568,17.4108,17.4292,201457.0
2018-02-28 12:40:00,18.97,19.08,18.95,19.05,283652.0,17.4384,17.5395,17.42,17.5119,283652.0
2018-02-28 12:50:00,19.06,19.07,19.0,19.07,205940.0,17.5211,17.5303,17.466,17.5303,205940.0
2018-02-28 13:00:00,19.06,19.1,19.02,19.02,235702.0,17.5211,17.5579,17.4844,17.4844,235702.0
2018-02-28 13:10:00,19.03,19.05,18.99,19.02,197077.0,17.4936,17.5119,17.4568,17.4844,197077.0
2018-02-28 13:20:00,19.01,19.03,18.99,19.03,267103.0,17.4752,17.4936,17.4568,17.4936,267103.0
2018-02-28 13:30:00,19.03,19.06,19.0,19.01,155210.0,17.4936,17.5211,17.466,17.4752,155210.0
2018-02-28 13:40:00,19.01,19.03,18.99,19.0,129878.0,17.4752,17.4936,17.4568,17.466,129878.0
2018-02-28 13:50:00,19.0,19.06,18.99,19.06,229223.0,17.466,17.5211,17.4568,17.5211,229223.0
2018-02-28 14:00:00,19.06,19.09,19.04,19.04,104338.0,17.5211,17.5487,17.5028,17.5028,104338.0
2018-02-28 14:10:00,19.04,19.05,18.97,18.98,224052.0,17.5028,17.5119,17.4384,17.4476,224052.0
2018-02-28 14:20:00,18.99,19.0,18.95,18.95,149620.0,17.4568,17.466,17.42,17.42,149620.0
2018-02-28 14:30:00,18.95,18.96,18.91,18.91,161075.0,17.42,17.4292,17.3833,17.3833,161075.0
2018-02-28 14:40:00,18.91,18.95,18.9,18.91,122744.0,17.3833,17.42,17.3741,17.3833,122744.0
2018-02-28 14:50:00,18.9,18.9,18.81,18.83,264427.0,17.3741,17.3741,17.2913,17.3097,264427.0
2018-02-28 15:00:00,18.83,18.86,18.8,18.86,302094.0,17.3097,17.3373,17.2821,17.3373,302094.0
2018-02-28 15:10:00,18.87,18.87,18.8,18.81,205613.0,17.3465,17.3465,17.2821,17.2913,205613.0
2018-02-28 15:20:00,18.81,18.83,18.74,18.8,320002.0,17.2913,17.3097,17.227,17.2821,320002.0
2018-02-28 15:30:00,18.8,18.82,18.77,18.82,415143.0,17.2821,17.3005,17.2546,17.3005,415143.0
2018-02-28 15:40:00,18.82,18.82,18.67,18.69,806683.0,17.3005,17.3005,17.1626,17.181,806683.0
2018-02-28 15:50:00,18.69,18.7,18.6,18.6,1584531.0,17.181,17.1902,17.0983,17.0983,1584531.0
2018-03-01 09:30:00,18.75,18.75,18.45,18.49,981086.0,17.2362,17.2362,16.9604,16.9972,981086.0
2018-03-01 09:40:00,18.5,18.5,18.26,18.41,705801.0,17.0064,17.0064,16.7857,16.9236,705801.0
2018-03-01 09:50:00,18.42,18.5,18.36,18.45,501394.0,16.9328,17.0064,16.8777,16.9604,501394.0
2018-03-01 10:00:00,18.45,18.53,18.42,18.47,418337.0,16.9604,17.0339,16.9328,16.9788,418337.0
2018-03-01 10:10:00,18.46,18.58,18.42,18.55,310139.0,16.9696,17.0799,16.9328,17.0523,310139.0
2018-03-01 10:20:00,18.55,18.56,18.45,18.56,327920.0,17.0523,17.0615,16.9604,17.0615,327920.0
2018-03-01 10:30:00,18.55,18.66,18.53,18.6,499435.0,17.0523,17.1534,17.0339,17.0983,499435.0
2018-03-01 10:40:00,18.6,18.63,18.47,18.56,366531.0,17.0983,17.1259,16.9788,17.0615,366531.0
2018-03-01 10:50:00,18.57,18.59,18.44,18.47,226090.0,17.0707,17.0891,16.9512,16.9788,226090.0
2018-03-01 11:00:00,18.47,18.51,18.43,18.49,275460.0,16.9788,17.0155,16.942,16.9972,275460.0
2018-03-01 11:10:00,18.5,18.5,18.43,18.49,225141.0,17.0064,17.0064,16.942,16.9972,225141.0
2018-03-01 11:20:00,18.49,18.53,18.41,18.45,203953.0,16.9972,17.0339,16.9236,16.9604,203953.0
2018-03-01 11:30:00,18.45,18.62,18.45,18.6,251093.0,16.9604,17.1167,16.9604,17.0983,251093.0
2018-03-01 11:40:00,18.59,18.69,18.59,18.59,224939.0,17.0891,17.181,17.0891,17.0891,224939.0
2018-03-01 11:50:00,18.6,18.62,18.55,18.56,218286.0,17.0983,17.1167,17.0523,17.0615,218286.0
2018-03-01 12:00:00,18.57,18.57,18.51,18.56,304600.0,17.0707,17.0707,17.0155,17.0615,304600.0
2018-03-01 12:10:00,18.55,18.59,18.5,18.52,196157.0,17.0523,17.0891,17.0064,17.0247,196157.0
2018-03-01 12:20:00,18.52,18.6,18.48,18.6,285329.0,17.0247,17.0983,16.988,17.0983,285329.0
2018-03-01 12:30:00,18.59,18.64,18.52,18.64,253528.0,17.0891,17.135,17.0247,17.135,253528.0
2018-03-01 12:40:00,18.64,18.72,18.63,18.68,274928.0,17.135,17.2086,17.1259,17.1718,274928.0
2018-03-01 12:50:00,18.68,18.69,18.55,18.57,199279.0,17.1718,17.181,17.0523,17.0707,199279.0
2018-03-01 13:00:00,18.57,18.57,18.44,18.45,328125.0,17.0707,17.0707,16.9512,16.9604,328125.0
2018-03-01 13:10:00,18.46,18.53,18.42,18.5,251517.0,16.9696,17.0339,16.9328,17.0064,251517.0
2018-03-01 13:20:00,18.5,18.59,18.47,18.53,230791.0,17.0064,17.0891,16.9788,17.0339,230791.0
2018-03-01 13:30:00,18.53,18.55,18.49,18.5,191353.0,17.0339,17.0523,16.9972,17.0064,191353.0
2018-03-01 13:40:00,18.49,18.49,18.4,18.45,217814.0,16.9972,16.9972,16.9144,16.9604,217814.0
2018-03-01 13:50:00,18.45,18.47,18.36,18.36,233882.0,16.9604,16.9788,16.8777,16.8777,233882.0
2018-03-01 14:00:00,18.36,18.38,18.27,18.32,471375.0,16.8777,16.896,16.7949,16.8409,471375.0
2018-03-01 14:10:00,18.32,18.33,18.2,18.32,421815.0,16.8409,16.8501,16.7306,16.8409,421815.0
2018-03-01 14:20:00,18.31,18.42,18.29,18.42,303468.0,16.8317,16.9328,16.8133,16.9328,303468.0
2018-03-01 14:30:00,18.42,18.44,18.34,18.35,274346.0,16.9328,16.9512,16.8593,16.8685,274346.0
2018-03-01 14:40:00,18.36,18.5,18.35,18.45,373538.0,16.8777,17.0064,16.8685,16.9604,373538.0
2018-03-01 14:50:00,18.45,18.49,18.42,18.48,202009.0,16.9604,16.9972,16.9328,16.988,202009.0
2018-03-01 15:00:00,18.47,18.52,18.42,18.48,297276.0,16.9788,17.0247,16.9328,16.988,297276.0
2018-03-01 15:10:00,18.48,18.61,18.47,18.61,334737.0,16.988,17.1075,16.9788,17.1075,334737.0
2018-03-01 15:20:00,18.61,18.63,18.53,18.54,273622.0,17.1075,17.1259,17.0339,17.0431,273622.0
2018-03-01 15:30:00,18.54,18.58,18.46,18.48,386863.0,17.0431,17.0799,16.9696,16.988,386863.0
2018-03-01 15:40:00,18.48,18.6,18.46,18.57,647997.0,16.988,17.0983,16.9696,17.0707,647997.0
2018-03-01 15:50:00,18.58,18.6,18.5,18.52,948755.0,17.0799,17.0983,17.0064,17.0247,948755.0
2018-03-02 09:30:00,18.28,18.35,18.22,18.25,662364.0,16.8041,16.8685,16.749,16.7765,662364.0
2018-03-02 09:40:00,18.24,18.27,18.11,18.18,627918.0,16.7673,16.7949,16.6478,16.7122,627918.0
2018-03-02 09:50:00,18.18,18.29,18.07,18.09,713010.0,16.7122,16.8133,16.6111,16.6295,713010.0
2018-03-02 10:00:00,18.08,18.34,18.04,18.33,938245.0,16.6203,16.8593,16.5835,16.8501,938245.0
2018-03-02 10:10:00,18.33,18.33,18.19,18.21,391966.0,16.8501,16.8501,16.7214,16.7398,391966.0
2018-03-02 10:20:00,18.21,18.22,18.13,18.16,354379.0,16.7398,16.749,16.6662,16.6938,354379.0
2018-03-02 10:30:00,18.15,18.19,18.13,18.17,379622.0,16.6846,16.7214,16.6662,16.703,379622.0
2018-03-02 10:40:00,18.17,18.29,18.16,18.26,235870.0,16.703,16.8133,16.6938,16.7857,235870.0
2018-03-02 10:50:00,18.26,18.27,18.19,18.19,181901.0,16.7857,16.7949,16.7214,16.7214,181901.0
2018-03-02 11:00:00,18.19,18.22,18.17,18.2,198878.0,16.7214,16.749,16.703,16.7306,198878.0
2018-03-02 11:10:00,18.2,18.26,18.17,18.17,138807.0,16.7306,16.7857,16.703,16.703,138807.0
2018-03-02 11:20:00,18.16,18.27,18.15,18.26,197761.0,16.6938,16.7949,16.6846,16.7857,197761.0
2018-03-02 11:30:00,18.26,18.37,18.25,18.36,391901.0,16.7857,16.8868,16.7765,16.8777,391901.0
2018-03-02 11:40:00,18.37,18.43,18.36,18.42,258348.0,16.8868,16.942,16.8777,16.9328,258348.0
2018-03-02 11:50:00,18.43,18.47,18.34,18.41,406483.0,16.942,16.9788,16.8593,16.9236,406483.0
2018-03-02 12:00:00,18.4,18.43,18.37,18.4,149123.0,16.9144,16.942,16.8868,16.9144,149123.0
2018-03-02 12:10:00,18.41,18.42,18.33,18.35,221270.0,16.9236,16.9328,16.8501,16.8685,221270.0
2018-03-02 12:20:00,18.35,18.52,18.34,18.5,430349.0,16.8685,17.0247,16.8593,17.0064,430349.0
2018-03-02 12:30:00,18.5,18.5,18.41,18.43,207349.0,17.0064,17.0064,16.9236,16.942,207349.0
2018-03-02 12:40:00,18.42,18.51,18.42,18.47,316150.0,16.9328,17.0155,16.9328,16.9788,316150.0
2018-03-02 12:50:00,18.48,18.54,18.47,18.5,214779.0,16.988,17.0431,16.9788,17.0064,214779.0
2018-03-02 13:00:00,18.49,18.52,18.47,18.47,184587.0,16.9972,17.0247,16.9788,16.9788,184587.0
2018-03-02 13:10:00,18.47,18.47,18.36,18.37,324588.0,16.9788,16.9788,16.8777,16.8868,324588.0
2018-03-02 13:20:00,18.37,18.39,18.33,18.33,234234.0,16.8868,16.9052,16.8501,16.8501,234234.0
2018-03-02 13:30:00,18.33,18.37,18.29,18.33,257635.0,16.8501,16.8868,16.8133,16.8501,257635.0
2018-03-02 13:40:00,18.34,18.42,18.33,18.42,144943.0,16.8593,16.9328,16.8501,16.9328,144943.0
2018-03-02 13:50:00,18.42,18.42,18.35,18.35,138342.0,16.9328,16.9328,16.8685,16.8685,138342.0
2018-03-02 14:00:00,18.36,18.39,18.33,18.35,216331.0,16.8777,16.9052,16.8501,16.8685,216331.0
2018-03-02 14:10:00,18.35,18.41,18.34,18.36,230223.0,16.8685,16.9236,16.8593,16.8777,230223.0
2018-03-02 14:20:00,18.36,18.37,18.31,18.34,171495.0,16.8777,16.8868,16.8317,16.8593,171495.0
2018-03-02 14:30:00,18.33,18.37,18.31,18.37,137734.0,16.8501,16.8868,16.8317,16.8868,137734.0
2018-03-02 14:40:00,18.37,18.42,18.34,18.4,260456.0,16.8868,16.9328,16.8593,16.9144,260456.0
2018-03-02 14:50:00,18.39,18.4,18.34,18.34,256028.0,16.9052,16.9144,16.8593,16.8593,256028.0
2018-03-02 15:00:00,18.34,18.36,18.29,18.36,220777.0,16.8593,16.8777,16.8133,16.8777,220777.0
2018-03-02 15:10:00,18.35,18.36,18.31,18.34,230661.0,16.8685,16.8777,16.8317,16.8593,230661.0
2018-03-02 15:20:00,18.34,18.36,18.33,18.34,316332.0,16.8593,16.8777,16.8501,16.8593,316332.0
2018-03-02 15:30:00,18.34,18.37,18.32,18.37,518153.0,16.8593,16.8868,16.8409,16.8868,518153.0
2018-03-02 15:40:00,18.36,18.39,18.32,18.36,703476.0,16.8777,16.9052,16.8409,16.8777,703476.0
2018-03-02 15:50:00,18.36,18.37,18.32,18.32,2027309.0,16.8777,16.8868,16.8409,16.8409,2027309.0
2018-03-05 09:30:00,18.19,18.25,18.08,18.16,579063.0,16.7214,16.7765,16.6203,16.6938,579063.0
2018-03-05 09:40:00,18.16,18.21,18.1,18.12,412930.0,16.6938,16.7398,16.6386,16.657,412930.0
2018-03-05 09:50:00,18.12,18.17,18.07,18.08,362320.0,16.657,16.703,16.6111,16.6203,362320.0
2018-03-05 10:00:00,18.08,18.15,18.06,18.07,226087.0,16.6203,16.6846,16.6019,16.6111,226087.0
2018-03-05 10:10:00,18.07,18.16,18.05,18.12,300125.0,16.6111,16.6938,16.5927,16.657,300125.0
2018-03-05 10:20:00,18.12,18.26,18.08,18.23,680857.0,16.657,16.7857,16.6203,16.7582,680857.0
2018-03-05 10:30:00,18.23,18.25,18.18,18.2,347136.0,16.7582,16.7765,16.7122,16.7306,347136.0
2018-03-05 10:40:00,18.21,18.24,18.17,18.2,293181.0,16.7398,16.7673,16.703,16.7306,293181.0
2018-03-05 10:50:00,18.2,18.23,18.17,18.23,381189.0,16.7306,16.7582,16.703,16.7582,381189.0
2018-03-05 11:00:00,18.23,18.34,18.22,18.3,528066.0,16.7582,16.8593,16.749,16.8225,528066.0
2018-03-05 11:10:00,18.29,18.33,18.28,18.32,301196.0,16.8133,16.8501,16.8041,16.8409,301196.0
2018-03-05 11:20:00,18.33,18.39,18.32,18.37,389081.0,16.8501,16.9052,16.8409,16.8868,389081.0
2018-03-05 11:30:00,18.37,18.38,18.33,18.37,287589.0,16.8868,16.896,16.8501,16.8868,287589.0
2018-03-05 11:40:00,18.37,18.38,18.27,18.28,432700.0,16.8868,16.896,16.7949,16.8041,432700.0
2018-03-05 11:50:00,18.28,18.32,18.27,18.27,218578.0,16.8041,16.8409,16.7949,16.7949,218578.0
2018-03-05 12:00:00,18.27,18.3,18.26,18.29,210164.0,16.7949,16.8225,16.7857,16.8133,210164.0
2018-03-05 12:10:00,18.29,18.3,18.23,18.24,182515.0,16.8133,16.8225,16.7582,16.7673,182515.0
2018-03-05 12:20:00,18.24,18.27,18.22,18.25,174341.0,16.7673,16.7949,16.749,16.7765,174341.0
2018-03-05 12:30:00,18.25,18.27,18.22,18.25,144968.0,16.7765,16.7949,16.749,16.7765,144968.0
2018-03-05 12:40:00,18.24,18.28,18.24,18.28,123344.0,16.7673,16.8041,16.7673,16.8041,123344.0
2018-03-05 12:50:00,18.28,18.32,18.27,18.32,225734.0,16.8041,16.8409,16.7949,16.8409,225734.0
2018-03-05 13:00:00,18.32,18.34,18.29,18.33,195105.0,16.8409,16.8593,16.8133,16.8501,195105.0
2018-03-05 13:10:00,18.33,18.33,18.27,18.28,148946.0,16.8501,16.8501,16.7949,16.8041,148946.0
2018-03-05 13:20:00,18.28,18.29,18.23,18.23,186849.0,16.8041,16.8133,16.7582,16.7582,186849.0
2018-03-05 13:30:00,18.24,18.26,18.18,18.2,193927.0,16.7673,16.7857,16.7122,16.7306,193927.0
2018-03-05 13:40:00,18.2,18.25,18.19,18.21,155684.0,16.7306,16.7765,16.7214,16.7398,155684.0
2018-03-05 13:50:00,18.21,18.25,18.2,18.25,94623.0,16.7398,16.7765,16.7306,16.7765,94623.0
2018-03-05 14:00:00,18.25,18.26,18.19,18.23,193836.0,16.7765,16.7857,16.7214,16.7582,193836.0
2018-03-05 14:10:00,18.23,18.23,18.15,18.15,217537.0,16.7582,16.7582,16.6846,16.6846,217537.0
2018-03-05 14:20:00,18.15,18.22,18.15,18.19,173624.0,16.6846,16.749,16.6846,16.7214,173624.0
2018-03-05 14:30:00,18.19,18.21,18.14,18.19,203985.0,16.7214,16.7398,16.6754,16.7214,203985.0
2018-03-05 14:40:00,18.19,18.22,18.17,18.2,220743.0,16.7214,16.749,16.703,16.7306,220743.0
2018-03-05 14:50:00,18.2,18.23,18.17,18.23,172143.0,16.7306,16.7582,16.703,16.7582,172143.0
2018-03-05 15:00:00,18.23,18.26,18.19,18.19,337031.0,16.7582,16.7857,16.7214,16.7214,337031.0
2018-03-05 15:10:00,18.19,18.23,18.19,18.21,253560.0,16.7214,16.7582,16.7214,16.7398,253560.0
2018-03-05 15:20:00,18.21,18.23,18.2,18.2,250248.0,16.7398,16.7582,16.7306,16.7306,250248.0
2018-03-05 15:30:00,18.21,18.24,18.19,18.23,339105.0,16.7398,16.7673,16.7214,16.7582,339105.0
2018-03-05 15:40:00,18.24,18.26,18.2,18.21,618171.0,16.7673,16.7857,16.7306,16.7398,618171.0
2018-03-05 15:50:00,18.21,18.26,18.18,18.2,1987930.0,16.7398,16.7857,16.7122,16.7306,1987930.0
2018-03-06 09:30:00,18.6,18.71,18.41,18.7,1808500.0,17.0983,17.1994,16.9236,17.1902,1808500.0
2018-03-06 09:40:00,18.71,18.87,18.58,18.8,1397914.0,17.1994,17.3465,17.0799,17.2821,1397914.0
2018-03-06 09:50:00,18.8,18.89,18.71,18.83,1016084.0,17.2821,17.3649,17.1994,17.3097,1016084.0
2018-03-06 10:00:00,18.83,18.89,18.7,18.7,696264.0,17.3097,17.3649,17.1902,17.1902,696264.0
2018-03-06 10:10:00,18.71,18.78,18.64,18.76,578918.0,17.1994,17.2637,17.135,17.2454,578918.0
2018-03-06 10:20:00,18.76,18.8,18.7,18.8,458577.0,17.2454,17.2821,17.1902,17.2821,458577.0
2018-03-06 10:30:00,18.8,18.82,18.75,18.78,359258.0,17.2821,17.3005,17.2362,17.2637,359258.0
2018-03-06 10:40:00,18.78,18.81,18.63,18.68,386104.0,17.2637,17.2913,17.1259,17.1718,386104.0
2018-03-06 10:50:00,18.68,18.7,18.58,18.64,614406.0,17.1718,17.1902,17.0799,17.135,614406.0
2018-03-06 11:00:00,18.64,18.64,18.59,18.63,288742.0,17.135,17.135,17.0891,17.1259,288742.0
2018-03-06 11:10:00,18.64,18.64,18.57,18.62,256798.0,17.135,17.135,17.0707,17.1167,256798.0
2018-03-06 11:20:00,18.61,18.65,18.58,18.59,576415.0,17.1075,17.1442,17.0799,17.0891,576415.0
2018-03-06 11:30:00,18.59,18.63,18.56,18.57,328791.0,17.0891,17.1259,17.0615,17.0707,328791.0
2018-03-06 11:40:00,18.56,18.7,18.56,18.69,216610.0,17.0615,17.1902,17.0615,17.181,216610.0
2018-03-06 11:50:00,18.7,18.76,18.66,18.75,354074.0,17.1902,17.2454,17.1534,17.2362,354074.0
2018-03-06 12:00:00,18.75,18.78,18.71,18.73,195892.0,17.2362,17.2637,17.1994,17.2178,195892.0
2018-03-06 12:10:00,18.73,18.77,18.72,18.77,135334.0,17.2178,17.2546,17.2086,17.2546,135334.0
2018-03-06 12:20:00,18.77,18.79,18.74,18.76,311133.0,17.2546,17.2729,17.227,17.2454,311133.0
2018-03-06 12:30:00,18.76,18.82,18.76,18.81,273457.0,17.2454,17.3005,17.2454,17.2913,273457.0
2018-03-06 12:40:00,18.82,18.84,18.78,18.8,243357.0,17.3005,17.3189,17.2637,17.2821,243357.0
2018-03-06 12:50:00,18.81,18.88,18.8,18.82,249612.0,17.2913,17.3557,17.2821,17.3005,249612.0
2018-03-06 13:00:00,18.81,18.82,18.76,18.78,456657.0,17.2913,17.3005,17.2454,17.2637,456657.0
2018-03-06 13:10:00,18.79,18.87,18.78,18.87,230933.0,17.2729,17.3465,17.2637,17.3465,230933.0
2018-03-06 13:20:00,18.87,18.87,18.83,18.85,441082.0,17.3465,17.3465,17.3097,17.3281,441082.0
2018-03-06 13:30:00,18.85,18.86,18.8,18.84,316698.0,17.3281,17.3373,17.2821,17.3189,316698.0
2018-03-06 13:40:00,18.85,18.86,18.79,18.8,459731.0,17.3281,17.3373,17.2729,17.2821,459731.0
2018-03-06 13:50:00,18.79,18.84,18.77,18.84,290379.0,17.2729,17.3189,17.2546,17.3189,290379.0
2018-03-06 14:00:00,18.84,18.85,18.8,18.82,220117.0,17.3189,17.3281,17.2821,17.3005,220117.0
2018-03-06 14:10:00,18.83,18.83,18.78,18.8,236739.0,17.3097,17.3097,17.2637,17.2821,236739.0
2018-03-06 14:20:00,18.8,18.82,18.79,18.82,177574.0,17.2821,17.3005,17.2729,17.3005,177574.0
2018-03-06 14:30:00,18.82,18.86,18.81,18.82,190922.0,17.3005,17.3373,17.2913,17.3005,190922.0
2018-03-06 14:40:00,18.82,18.83,18.79,18.8,156325.0,17.3005,17.3097,17.2729,17.2821,156325.0
2018-03-06 14:50:00,18.81,18.81,18.74,18.79,176549.0,17.2913,17.2913,17.227,17.2729,176549.0
2018-03-06 15:00:00,18.78,18.79,18.74,18.76,230987.0,17.2637,17.2729,17.227,17.2454,230987.0
2018-03-06 15:10:00,18.76,18.76,18.66,18.67,256548.0,17.2454,17.2454,17.1534,17.1626,256548.0
2018-03-06 15:20:00,18.67,18.72,18.66,18.71,220532.0,17.1626,17.2086,17.1534,17.1994,220532.0
2018-03-06 15:30:00,18.71,18.74,18.69,18.69,257399.0,17.1994,17.227,17.181,17.181,257399.0
2018-03-06 15:40:00,18.69,18.74,18.68,18.7,512256.0,17.181,17.227,17.1718,17.1902,512256.0
2018-03-06 15:50:00,18.69,18.71,18.66,18.7,1152268.0,17.181,17.1994,17.1534,17.1902,1152268.0
2018-03-07 09:30:00,18.35,18.51,18.34,18.5,559506.0,16.8685,17.0155,16.8593,17.0064,559506.0
2018-03-07 09:40:00,18.49,18.51,18.42,18.45,373781.0,16.9972,17.0155,16.9328,16.9604,373781.0
2018-03-07 09:50:00,18.45,18.48,18.4,18.43,284880.0,16.9604,16.988,16.9144,16.942,284880.0
2018-03-07 10:00:00,18.42,18.51,18.36,18.5,342307.0,16.9328,17.0155,16.8777,17.0064,342307.0
2018-03-07 10:10:00,18.5,18.51,18.44,18.49,290139.0,17.0064,17.0155,16.9512,16.9972,290139.0
2018-03-07 10:20:00,18.48,18.51,18.38,18.38,181898.0,16.988,17.0155,16.896,16.896,181898.0
2018-03-07 10:30:00,18.39,18.51,18.38,18.49,213477.0,16.9052,17.0155,16.896,16.9972,213477.0
2018-03-07 10:40:00,18.5,18.52,18.45,18.49,199745.0,17.0064,17.0247,16.9604,16.9972,199745.0
2018-03-07 10:50:00,18.49,18.51,18.44,18.47,120837.0,16.9972,17.0155,16.9512,16.9788,120837.0
2018-03-07 11:00:00,18.47,18.49,18.37,18.37,188970.0,16.9788,16.9972,16.8868,16.8868,188970.0
2018-03-07 11:10:00,18.37,18.38,18.28,18.29,315140.0,16.8868,16.896,16.8041,16.8133,315140.0
2018-03-07 11:20:00,18.29,18.33,18.27,18.31,209950.0,16.8133,16.8501,16.7949,16.8317,209950.0
2018-03-07 11:30:00,18.32,18.4,18.31,18.37,177065.0,16.8409,16.9144,16.8317,16.8868,177065.0
2018-03-07 11:40:00,18.37,18.38,18.31,18.31,160941.0,16.8868,16.896,16.8317,16.8317,160941.0
2018-03-07 11:50:00,18.32,18.32,18.18,18.19,464189.0,16.8409,16.8409,16.7122,16.7214,464189.0
2018-03-07 12:00:00,18.19,18.26,18.17,18.23,264155.0,16.7214,16.7857,16.703,16.7582,264155.0
2018-03-07 12:10:00,18.23,18.23,18.15,18.21,206215.0,16.7582,16.7582,16.6846,16.7398,206215.0
2018-03-07 12:20:00,18.21,18.22,18.16,18.22,125214.0,16.7398,16.749,16.6938,16.749,125214.0
2018-03-07 12:30:00,18.21,18.26,18.18,18.21,193905.0,16.7398,16.7857,16.7122,16.7398,193905.0
2018-03-07 12:40:00,18.21,18.24,18.19,18.21,244323.0,16.7398,16.7673,16.7214,16.7398,244323.0
2018-03-07 12:50:00,18.21,18.24,18.19,18.21,275409.0,16.7398,16.7673,16.7214,16.7398,275409.0
2018-03-07 13:00:00,18.2,18.21,18.15,18.16,312007.0,16.7306,16.7398,16.6846,16.6938,312007.0
2018-03-07 13:10:00,18.16,18.2,18.13,18.18,185690.0,16.6938,16.7306,16.6662,16.7122,185690.0
2018-03-07 13:20:00,18.18,18.22,18.17,18.21,212160.0,16.7122,16.749,16.703,16.7398,212160.0
2018-03-07 13:30:00,18.21,18.22,18.17,18.18,167492.0,16.7398,16.749,16.703,16.7122,167492.0
2018-03-07 13:40:00,18.18,18.23,18.17,18.2,153845.0,16.7122,16.7582,16.703,16.7306,153845.0
2018-03-07 13:50:00,18.2,18.23,18.18,18.19,141348.0,16.7306,16.7582,16.7122,16.7214,141348.0
2018-03-07 14:00:00,18.19,18.21,18.16,18.2,189618.0,16.7214,16.7398,16.6938,16.7306,189618.0
2018-03-07 14:10:00,18.2,18.24,18.19,18.2,203327.0,16.7306,16.7673,16.7214,16.7306,203327.0
2018-03-07 14:20:00,18.2,18.21,18.14,18.14,283666.0,16.7306,16.7398,16.6754,16.6754,283666.0
2018-03-07 14:30:00,18.15,18.2,18.14,18.18,164416.0,16.6846,16.7306,16.6754,16.7122,164416.0
2018-03-07 14:40:00,18.18,18.19,18.1,18.11,288186.0,16.7122,16.7214,16.6386,16.6478,288186.0
2018-03-07 14:50:00,18.11,18.13,18.08,18.1,299326.0,16.6478,16.6662,16.6203,16.6386,299326.0
2018-03-07 15:00:00,18.1,18.14,18.08,18.12,275670.0,16.6386,16.6754,16.6203,16.657,275670.0
2018-03-07 15:10:00,18.12,18.13,18.08,18.09,379690.0,16.657,16.6662,16.6203,16.6295,379690.0
2018-03-07 15:20:00,18.09,18.14,18.07,18.14,580575.0,16.6295,16.6754,16.6111,16.6754,580575.0
2018-03-07 15:30:00,18.14,18.22,18.13,18.2,895245.0,16.6754,16.749,16.6662,16.7306,895245.0
2018-03-07 15:40:00,18.2,18.24,18.15,18.18,635733.0,16.7306,16.7673,16.6846,16.7122,635733.0
2018-03-07 15:50:00,18.18,18.18,18.11,18.12,937655.0,16.7122,16.7122,16.6478,16.657,937655.0
2018-03-08 09:30:00,18.09,18.11,17.93,17.96,824275.0,16.6295,16.6478,16.4824,16.51,824275.0
2018-03-08 09:40:00,17.96,18.0,17.84,17.84,679282.0,16.51,16.5467,16.3996,16.3996,679282.0
2018-03-08 09:50:00,17.85,17.95,17.83,17.86,523177.0,16.4088,16.5008,16.3904,16.418,523177.0
2018-03-08 10:00:00,17.86,17.86,17.71,17.82,558852.0,16.418,16.418,16.2801,16.3813,558852.0
2018-03-08 10:10:00,17.81,17.95,17.81,17.88,212221.0,16.3721,16.5008,16.3721,16.4364,212221.0
2018-03-08 10:20:00,17.89,17.91,17.84,17.87,236960.0,16.4456,16.464,16.3996,16.4272,236960.0
2018-03-08 10:30:00,17.87,17.89,17.8,17.81,198658.0,16.4272,16.4456,16.3629,16.3721,198658.0
2018-03-08 10:40:00,17.81,17.89,17.8,17.83,156114.0,16.3721,16.4456,16.3629,16.3904,156114.0
2018-03-08 10:50:00,17.83,17.86,17.82,17.83,122991.0,16.3904,16.418,16.3813,16.3904,122991.0
2018-03-08 11:00:00,17.83,17.91,17.82,17.9,163809.0,16.3904,16.464,16.3813,16.4548,163809.0
2018-03-08 11:10:00,17.9,18.0,17.89,17.97,333430.0,16.4548,16.5467,16.4456,16.5191,333430.0
2018-03-08 11:20:00,17.97,17.99,17.92,17.94,258800.0,16.5191,16.5375,16.4732,16.4916,258800.0
2018-03-08 11:30:00,17.94,17.95,17.81,17.82,303231.0,16.4916,16.5008,16.3721,16.3813,303231.0
2018-03-08 11:40:00,17.82,17.87,17.79,17.87,353894.0,16.3813,16.4272,16.3537,16.4272,353894.0
2018-03-08 11:50:00,17.86,17.92,17.84,17.9,164655.0,16.418,16.4732,16.3996,16.4548,164655.0
2018-03-08 12:00:00,17.89,17.91,17.84,17.84,143453.0,16.4456,16.464,16.3996,16.3996,143453.0
2018-03-08 12:10:00,17.84,17.86,17.78,17.82,281505.0,16.3996,16.418,16.3445,16.3813,281505.0
2018-03-08 12:20:00,17.83,17.87,17.78,17.87,133769.0,16.3904,16.4272,16.3445,16.4272,133769.0
2018-03-08 12:30:00,17.87,17.87,17.82,17.84,91368.0,16.4272,16.4272,16.3813,16.3996,91368.0
2018-03-08 12:40:00,17.85,17.9,17.84,17.89,120251.0,16.4088,16.4548,16.3996,16.4456,120251.0
2018-03-08 12:50:00,17.89,17.93,17.87,17.91,140154.0,16.4456,16.4824,16.4272,16.464,140154.0
2018-03-08 13:00:00,17.92,17.93,17.88,17.93,144768.0,16.4732,16.4824,16.4364,16.4824,144768.0
2018-03-08 13:10:00,17.93,17.94,17.89,17.89,89465.0,16.4824,16.4916,16.4456,16.4456,89465.0
2018-03-08 13:20:00,17.9,17.91,17.86,17.89,104688.0,16.4548,16.464,16.418,16.4456,104688.0
2018-03-08 13:30:00,17.88,17.9,17.86,17.87,83033.0,16.4364,16.4548,16.418,16.4272,83033.0
2018-03-08 13:40:00,17.88,17.88,17.84,17.85,126647.0,16.4364,16.4364,16.3996,16.4088,126647.0
2018-03-08 13:50:00,17.84,17.85,17.78,17.8,186994.0,16.3996,16.4088,16.3445,16.3629,186994.0
2018-03-08 14:00:00,17.82,17.83,17.8,17.8,95381.0,16.3813,16.3904,16.3629,16.3629,95381.0
2018-03-08 14:10:00,17.8,17.84,17.8,17.81,151806.0,16.3629,16.3996,16.3629,16.3721,151806.0
2018-03-08 14:20:00,17.81,17.83,17.77,17.8,185888.0,16.3721,16.3904,16.3353,16.3629,185888.0
2018-03-08 14:30:00,17.79,17.81,17.77,17.8,164712.0,16.3537,16.3721,16.3353,16.3629,164712.0
2018-03-08 14:40:00,17.8,17.85,17.79,17.84,201741.0,16.3629,16.4088,16.3537,16.3996,201741.0
2018-03-08 14:50:00,17.84,17.86,17.81,17.81,206769.0,16.3996,16.418,16.3721,16.3721,206769.0
2018-03-08 15:00:00,17.82,17.88,17.81,17.85,166838.0,16.3813,16.4364,16.3721,16.4088,166838.0
2018-03-08 15:10:00,17.85,17.89,17.83,17.88,216696.0,16.4088,16.4456,16.3904,16.4364,216696.0
2018-03-08 15:20:00,17.88,17.89,17.84,17.89,211782.0,16.4364,16.4456,16.3996,16.4456,211782.0
2018-03-08 15:30:00,17.89,17.89,17.84,17.84,362613.0,16.4456,16.4456,16.3996,16.3996,362613.0
2018-03-08 15:40:00,17.84,17.86,17.82,17.83,481807.0,16.3996,16.418,16.3813,16.3904,481807.0
2018-03-08 15:50:00,17.84,17.87,17.81,17.86,761408.0,16.3996,16.4272,16.3721,16.418,761408.0
2018-03-09 09:30:00,18.11,18.23,18.08,18.21,1004779.0,16.6478,16.7582,16.6203,16.7398,1004779.0
2018-03-09 09:40:00,18.2,18.34,18.2,18.27,728521.0,16.7306,16.8593,16.7306,16.7949,728521.0
2018-03-09 09:50:00,18.27,18.35,18.27,18.29,407062.0,16.7949,16.8685,16.7949,16.8133,407062.0
2018-03-09 10:00:00,18.28,18.39,18.28,18.34,417797.0,16.8041,16.9052,16.8041,16.8593,417797.0
2018-03-09 10:10:00,18.34,18.35,18.21,18.23,410515.0,16.8593,16.8685,16.7398,16.7582,410515.0
2018-03-09 10:20:00,18.23,18.3,18.23,18.26,363131.0,16.7582,16.8225,16.7582,16.7857,363131.0
2018-03-09 10:30:00,18.25,18.3,18.24,18.27,376878.0,16.7765,16.8225,16.7673,16.7949,376878.0
2018-03-09 10:40:00,18.27,18.35,18.27,18.28,283865.0,16.7949,16.8685,16.7949,16.8041,283865.0
2018-03-09 10:50:00,18.29,18.31,18.25,18.27,193710.0,16.8133,16.8317,16.7765,16.7949,193710.0
2018-03-09 11:00:00,18.28,18.31,18.21,18.24,324771.0,16.8041,16.8317,16.7398,16.7673,324771.0
2018-03-09 11:10:00,18.24,18.29,18.22,18.29,201053.0,16.7673,16.8133,16.749,16.8133,201053.0
2018-03-09 11:20:00,18.28,18.3,18.26,18.3,167431.0,16.8041,16.8225,16.7857,16.8225,167431.0
2018-03-09 11:30:00,18.3,18.33,18.26,18.32,397507.0,16.8225,16.8501,16.7857,16.8409,397507.0
2018-03-09 11:40:00,18.32,18.33,18.27,18.3,232976.0,16.8409,16.8501,16.7949,16.8225,232976.0
2018-03-09 11:50:00,18.31,18.34,18.29,18.3,274885.0,16.8317,16.8593,16.8133,16.8225,274885.0
2018-03-09 12:00:00,18.31,18.33,18.25,18.25,195209.0,16.8317,16.8501,16.7765,16.7765,195209.0
2018-03-09 12:10:00,18.26,18.31,18.24,18.28,218031.0,16.7857,16.8317,16.7673,16.8041,218031.0
2018-03-09 12:20:00,18.28,18.29,18.24,18.25,173750.0,16.8041,16.8133,16.7673,16.7765,173750.0
2018-03-09 12:30:00,18.25,18.28,18.25,18.26,312206.0,16.7765,16.8041,16.7765,16.7857,312206.0
2018-03-09 12:40:00,18.26,18.28,18.25,18.27,102822.0,16.7857,16.8041,16.7765,16.7949,102822.0
2018-03-09 12:50:00,18.28,18.29,18.25,18.28,183198.0,16.8041,16.8133,16.7765,16.8041,183198.0
2018-03-09 13:00:00,18.27,18.3,18.26,18.28,98127.0,16.7949,16.8225,16.7857,16.8041,98127.0
2018-03-09 13:10:00,18.27,18.29,18.26,18.28,116293.0,16.7949,16.8133,16.7857,16.8041,116293.0
2018-03-09 13:20:00,18.28,18.3,18.27,18.27,101799.0,16.8041,16.8225,16.7949,16.7949,101799.0
2018-03-09 13:30:00,18.27,18.28,18.25,18.27,147027.0,16.7949,16.8041,16.7765,16.7949,147027.0
2018-03-09 13:40:00,18.27,18.3,18.25,18.27,148658.0,16.7949,16.8225,16.7765,16.7949,148658.0
2018-03-09 13:50:00,18.28,18.3,18.25,18.3,98905.0,16.8041,16.8225,16.7765,16.8225,98905.0
2018-03-09 14:00:00,18.3,18.32,18.29,18.3,120667.0,16.8225,16.8409,16.8133,16.8225,120667.0
2018-03-09 14:10:00,18.3,18.33,18.28,18.31,227707.0,16.8225,16.8501,16.8041,16.8317,227707.0
2018-03-09 14:20:00,18.3,18.32,18.27,18.29,179955.0,16.8225,16.8409,16.7949,16.8133,179955.0
2018-03-09 14:30:00,18.29,18.37,18.28,18.37,324513.0,16.8133,16.8868,16.8041,16.8868,324513.0
2018-03-09 14:40:00,18.37,18.4,18.35,18.37,438845.0,16.8868,16.9144,16.8685,16.8868,438845.0
2018-03-09 14:50:00,18.37,18.4,18.33,18.4,360107.0,16.8868,16.9144,16.8501,16.9144,360107.0
2018-03-09 15:00:00,18.39,18.41,18.37,18.39,460927.0,16.9052,16.9236,16.8868,16.9052,460927.0
2018-03-09 15:10:00,18.39,18.42,18.38,18.38,360101.0,16.9052,16.9328,16.896,16.896,360101.0
2018-03-09 15:20:00,18.38,18.39,18.34,18.37,293065.0,16.896,16.9052,16.8593,16.8868,293065.0
2018-03-09 15:30:00,18.38,18.39,18.35,18.37,335806.0,16.896,16.9052,16.8685,16.8868,335806.0
2018-03-09 15:40:00,18.37,18.4,18.36,18.4,547922.0,16.8868,16.9144,16.8777,16.9144,547922.0
2018-03-09 15:50:00,18.4,18.44,18.35,18.43,1629354.0,16.9144,16.9512,16.8685,16.942,1629354.0
2018-03-12 09:30:00,18.39,18.44,18.34,18.37,359257.0,16.9052,16.9512,16.8593,16.8868,359257.0
2018-03-12 09:40:00,18.37,18.4,18.32,18.36,244137.0,16.8868,16.9144,16.8409,16.8777,244137.0
2018-03-12 09:50:00,18.36,18.37,18.32,18.32,196199.0,16.8777,16.8868,16.8409,16.8409,196199.0
2018-03-12 10:00:00,18.32,18.34,18.22,18.23,380302.0,16.8409,16.8593,16.749,16.7582,380302.0
2018-03-12 10:10:00,18.22,18.32,18.19,18.32,219692.0,16.749,16.8409,16.7214,16.8409,219692.0
2018-03-12 10:20:00,18.33,18.39,18.31,18.36,160685.0,16.8501,16.9052,16.8317,16.8777,160685.0
2018-03-12 10:30:00,18.36,18.4,18.34,18.39,241362.0,16.8777,16.9144,16.8593,16.9052,241362.0
2018-03-12 10:40:00,18.4,18.4,18.3,18.31,260253.0,16.9144,16.9144,16.8225,16.8317,260253.0
2018-03-12 10:50:00,18.32,18.42,18.26,18.4,974873.0,16.8409,16.9328,16.7857,16.9144,974873.0
2018-03-12 11:00:00,18.41,18.51,18.38,18.45,884950.0,16.9236,17.0155,16.896,16.9604,884950.0
2018-03-12 11:10:00,18.44,18.45,18.4,18.45,168680.0,16.9512,16.9604,16.9144,16.9604,168680.0
2018-03-12 11:20:00,18.45,18.45,18.31,18.32,144870.0,16.9604,16.9604,16.8317,16.8409,144870.0
2018-03-12 11:30:00,18.32,18.42,18.32,18.37,284488.0,16.8409,16.9328,16.8409,16.8868,284488.0
2018-03-12 11:40:00,18.37,18.43,18.36,18.42,129239.0,16.8868,16.942,16.8777,16.9328,129239.0
2018-03-12 11:50:00,18.42,18.45,18.4,18.42,149607.0,16.9328,16.9604,16.9144,16.9328,149607.0
2018-03-12 12:00:00,18.42,18.49,18.39,18.49,97899.0,16.9328,16.9972,16.9052,16.9972,97899.0
2018-03-12 12:10:00,18.49,18.58,18.48,18.57,305103.0,16.9972,17.0799,16.988,17.0707,305103.0
2018-03-12 12:20:00,18.57,18.58,18.51,18.53,180492.0,17.0707,17.0799,17.0155,17.0339,180492.0
2018-03-12 12:30:00,18.53,18.54,18.46,18.48,243741.0,17.0339,17.0431,16.9696,16.988,243741.0
2018-03-12 12:40:00,18.48,18.49,18.43,18.44,87386.0,16.988,16.9972,16.942,16.9512,87386.0
2018-03-12 12:50:00,18.43,18.46,18.42,18.44,133457.0,16.942,16.9696,16.9328,16.9512,133457.0
2018-03-12 13:00:00,18.44,18.46,18.42,18.45,104863.0,16.9512,16.9696,16.9328,16.9604,104863.0
2018-03-12 13:10:00,18.44,18.49,18.44,18.49,81115.0,16.9512,16.9972,16.9512,16.9972,81115.0
2018-03-12 13:20:00,18.48,18.49,18.46,18.48,140557.0,16.988,16.9972,16.9696,16.988,140557.0
2018-03-12 13:30:00,18.48,18.5,18.47,18.49,71751.0,16.988,17.0064,16.9788,16.9972,71751.0
2018-03-12 13:40:00,18.5,18.51,18.48,18.49,83307.0,17.0064,17.0155,16.988,16.9972,83307.0
2018-03-12 13:50:00,18.5,18.5,18.43,18.44,68292.0,17.0064,17.0064,16.942,16.9512,68292.0
2018-03-12 14:00:00,18.44,18.49,18.43,18.48,129949.0,16.9512,16.9972,16.942,16.988,129949.0
2018-03-12 14:10:00,18.48,18.48,18.43,18.46,158513.0,16.988,16.988,16.942,16.9696,158513.0
2018-03-12 14:20:00,18.46,18.49,18.45,18.48,139167.0,16.9696,16.9972,16.9604,16.988,139167.0
2018-03-12 14:30:00,18.48,18.54,18.47,18.53,118312.0,16.988,17.0431,16.9788,17.0339,118312.0
2018-03-12 14:40:00,18.54,18.54,18.49,18.5,102877.0,17.0431,17.0431,16.9972,17.0064,102877.0
2018-03-12 14:50:00,18.5,18.53,18.49,18.51,89471.0,17.0064,17.0339,16.9972,17.0155,89471.0
2018-03-12 15:00:00,18.51,18.52,18.5,18.51,117338.0,17.0155,17.0247,17.0064,17.0155,117338.0
2018-03-12 15:10:00,18.52,18.53,18.5,18.53,122694.0,17.0247,17.0339,17.0064,17.0339,122694.0
2018-03-12 15:20:00,18.53,18.54,18.51,18.52,145077.0,17.0339,17.0431,17.0155,17.0247,145077.0
2018-03-12 15:30:00,18.52,18.56,18.52,18.55,287830.0,17.0247,17.0615,17.0247,17.0523,287830.0
2018-03-12 15:40:00,18.54,18.58,18.54,18.56,388784.0,17.0431,17.0799,17.0431,17.0615,388784.0
2018-03-12 15:50:00,18.56,18.58,18.54,18.55,845253.0,17.0615,17.0799,17.0431,17.0523,845253.0
2018-03-13 09:30:00,18.71,18.84,18.68,18.81,548130.0,17.1994,17.3189,17.1718,17.2913,548130.0
2018-03-13 09:40:00,18.81,18.85,18.76,18.77,464480.0,17.2913,17.3281,17.2454,17.2546,464480.0
2018-03-13 09:50:00,18.77,18.82,18.75,18.8,243932.0,17.2546,17.3005,17.2362,17.2821,243932.0
2018-03-13 10:00:00,18.79,18.87,18.78,18.82,422624.0,17.2729,17.3465,17.2637,17.3005,422624.0
2018-03-13 10:10:00,18.82,18.83,18.75,18.75,338784.0,17.3005,17.3097,17.2362,17.2362,338784.0
2018-03-13 10:20:00,18.75,18.8,18.72,18.76,182672.0,17.2362,17.2821,17.2086,17.2454,182672.0
2018-03-13 10:30:00,18.76,18.78,18.64,18.65,246612.0,17.2454,17.2637,17.135,17.1442,246612.0
2018-03-13 10:40:00,18.65,18.77,18.65,18.75,267193.0,17.1442,17.2546,17.1442,17.2362,267193.0
2018-03-13 10:50:00,18.75,18.75,18.68,18.69,123576.0,17.2362,17.2362,17.1718,17.181,123576.0
2018-03-13 11:00:00,18.7,18.71,18.64,18.68,212097.0,17.1902,17.1994,17.135,17.1718,212097.0
2018-03-13 11:10:00,18.67,18.68,18.6,18.64,106032.0,17.1626,17.1718,17.0983,17.135,106032.0
2018-03-13 11:20:00,18.63,18.69,18.58,18.63,386234.0,17.1259,17.181,17.0799,17.1259,386234.0
2018-03-13 11:30:00,18.64,18.7,18.63,18.69,99235.0,17.135,17.1902,17.1259,17.181,99235.0
2018-03-13 11:40:00,18.7,18.78,18.7,18.77,101858.0,17.1902,17.2637,17.1902,17.2546,101858.0
2018-03-13 11:50:00,18.77,18.78,18.71,18.74,102126.0,17.2546,17.2637,17.1994,17.227,102126.0
2018-03-13 12:00:00,18.74,18.75,18.64,18.67,189748.0,17.227,17.2362,17.135,17.1626,189748.0
2018-03-13 12:10:00,18.67,18.69,18.64,18.66,132607.0,17.1626,17.181,17.135,17.1534,132607.0
2018-03-13 12:20:00,18.66,18.66,18.55,18.57,240936.0,17.1534,17.1534,17.0523,17.0707,240936.0
2018-03-13 12:30:00,18.57,18.6,18.56,18.59,77646.0,17.0707,17.0983,17.0615,17.0891,77646.0
2018-03-13 12:40:00,18.59,18.65,18.58,18.64,118795.0,17.0891,17.1442,17.0799,17.135,118795.0
2018-03-13 12:50:00,18.64,18.72,18.64,18.68,235562.0,17.135,17.2086,17.135,17.1718,235562.0
2018-03-13 13:00:00,18.68,18.7,18.65,18.66,48959.0,17.1718,17.1902,17.1442,17.1534,48959.0
2018-03-13 13:10:00,18.67,18.73,18.66,18.7,64215.0,17.1626,17.2178,17.1534,17.1902,64215.0
2018-03-13 13:20:00,18.69,18.7,18.66,18.68,96528.0,17.181,17.1902,17.1534,17.1718,96528.0
2018-03-13 13:30:00,18.67,18.68,18.62,18.65,134517.0,17.1626,17.1718,17.1167,17.1442,134517.0
2018-03-13 13:40:00,18.65,18.66,18.62,18.65,76935.0,17.1442,17.1534,17.1167,17.1442,76935.0
2018-03-13 13:50:00,18.64,18.66,18.61,18.63,77041.0,17.135,17.1534,17.1075,17.1259,77041.0
2018-03-13 14:00:00,18.63,18.63,18.58,18.6,149143.0,17.1259,17.1259,17.0799,17.0983,149143.0
2018-03-13 14:10:00,18.6,18.61,18.57,18.61,218879.0,17.0983,17.1075,17.0707,17.1075,218879.0
2018-03-13 14:20:00,18.6,18.61,18.58,18.6,68572.0,17.0983,17.1075,17.0799,17.0983,68572.0
2018-03-13 14:30:00,18.6,18.63,18.59,18.61,83895.0,17.0983,17.1259,17.0891,17.1075,83895.0
2018-03-13 14:40:00,18.61,18.62,18.56,18.57,129224.0,17.1075,17.1167,17.0615,17.0707,129224.0
2018-03-13 14:50:00,18.57,18.58,18.53,18.54,168922.0,17.0707,17.0799,17.0339,17.0431,168922.0
2018-03-13 15:00:00,18.54,18.54,18.49,18.53,238555.0,17.0431,17.0431,16.9972,17.0339,238555.0
2018-03-13 15:10:00,18.53,18.55,18.5,18.51,328536.0,17.0339,17.0523,17.0064,17.0155,328536.0
2018-03-13 15:20:00,18.51,18.51,18.45,18.46,182554.0,17.0155,17.0155,16.9604,16.9696,182554.0
2018-03-13 15:30:00,18.46,18.51,18.45,18.45,235276.0,16.9696,17.0155,16.9604,16.9604,235276.0
2018-03-13 15:40:00,18.46,18.47,18.41,18.41,858824.0,16.9696,16.9788,16.9236,16.9236,858824.0
2018-03-13 15:50:00,18.42,18.49,18.41,18.49,1549894.0,16.9328,16.9972,16.9236,16.9972,1549894.0
2018-03-14 09:30:00,18.82,18.95,18.77,18.9,776671.0,17.3005,17.42,17.2546,17.3741,776671.0
2018-03-14 09:40:00,18.9,18.93,18.81,18.83,406085.0,17.3741,17.4016,17.2913,17.3097,406085.0
2018-03-14 09:50:00,18.83,18.85,18.78,18.81,311835.0,17.3097,17.3281,17.2637,17.2913,311835.0
2018-03-14 10:00:00,18.82,18.94,18.8,18.9,292288.0,17.3005,17.4108,17.2821,17.3741,292288.0
2018-03-14 10:10:00,18.9,18.93,18.85,18.88,471745.0,17.3741,17.4016,17.3281,17.3557,471745.0
2018-03-14 10:20:00,18.88,18.9,18.84,18.9,261164.0,17.3557,17.3741,17.3189,17.3741,261164.0
2018-03-14 10:30:00,18.89,18.94,18.84,18.86,332862.0,17.3649,17.4108,17.3189,17.3373,332862.0
2018-03-14 10:40:00,18.86,18.91,18.83,18.89,182549.0,17.3373,17.3833,17.3097,17.3649,182549.0
2018-03-14 10:50:00,18.89,18.89,18.81,18.83,133712.0,17.3649,17.3649,17.2913,17.3097,133712.0
2018-03-14 11:00:00,18.84,18.86,18.78,18.82,139745.0,17.3189,17.3373,17.2637,17.3005,139745.0
2018-03-14 11:10:00,18.81,18.82,18.72,18.72,192546.0,17.2913,17.3005,17.2086,17.2086,192546.0
2018-03-14 11:20:00,18.72,18.77,18.68,18.76,322914.0,17.2086,17.2546,17.1718,17.2454,322914.0
2018-03-14 11:30:00,18.76,18.78,18.65,18.68,352488.0,17.2454,17.2637,17.1442,17.1718,352488.0
2018-03-14 11:40:00,18.67,18.78,18.67,18.75,204089.0,17.1626,17.2637,17.1626,17.2362,204089.0
2018-03-14 11:50:00,18.75,18.82,18.75,18.77,242601.0,17.2362,17.3005,17.2362,17.2546,242601.0
2018-03-14 12:00:00,18.77,18.79,18.69,18.69,125544.0,17.2546,17.2729,17.181,17.181,125544.0
2018-03-14 12:10:00,18.69,18.75,18.69,18.75,127262.0,17.181,17.2362,17.181,17.2362,127262.0
2018-03-14 12:20:00,18.75,18.77,18.73,18.75,126573.0,17.2362,17.2546,17.2178,17.2362,126573.0
2018-03-14 12:30:00,18.75,18.83,18.73,18.76,286229.0,17.2362,17.3097,17.2178,17.2454,286229.0
2018-03-14 12:40:00,18.76,18.79,18.74,18.77,151175.0,17.2454,17.2729,17.227,17.2546,151175.0
2018-03-14 12:50:00,18.76,18.79,18.71,18.73,161913.0,17.2454,17.2729,17.1994,17.2178,161913.0
2018-03-14 13:00:00,18.73,18.75,18.68,18.73,99668.0,17.2178,17.2362,17.1718,17.2178,99668.0
2018-03-14 13:10:00,18.73,18.74,18.7,18.74,133587.0,17.2178,17.227,17.1902,17.227,133587.0
2018-03-14 13:20:00,18.73,18.77,18.73,18.73,80974.0,17.2178,17.2546,17.2178,17.2178,80974.0
2018-03-14 13:30:00,18.74,18.8,18.74,18.79,74231.0,17.227,17.2821,17.227,17.2729,74231.0
2018-03-14 13:40:00,18.79,18.82,18.78,18.82,137311.0,17.2729,17.3005,17.2637,17.3005,137311.0
2018-03-14 13:50:00,18.82,18.84,18.77,18.78,216834.0,17.3005,17.3189,17.2546,17.2637,216834.0
2018-03-14 14:00:00,18.78,18.79,18.75,18.78,149718.0,17.2637,17.2729,17.2362,17.2637,149718.0
2018-03-14 14:10:00,18.78,18.78,18.71,18.71,101587.0,17.2637,17.2637,17.1994,17.1994,101587.0
2018-03-14 14:20:00,18.71,18.76,18.7,18.76,199390.0,17.1994,17.2454,17.1902,17.2454,199390.0
2018-03-14 14:30:00,18.76,18.77,18.66,18.68,165719.0,17.2454,17.2546,17.1534,17.1718,165719.0
2018-03-14 14:40:00,18.67,18.69,18.63,18.69,161553.0,17.1626,17.181,17.1259,17.181,161553.0
2018-03-14 14:50:00,18.69,18.72,18.67,18.69,123720.0,17.181,17.2086,17.1626,17.181,123720.0
2018-03-14 15:00:00,18.69,18.7,18.66,18.67,182514.0,17.181,17.1902,17.1534,17.1626,182514.0
2018-03-14 15:10:00,18.67,18.73,18.67,18.68,302998.0,17.1626,17.2178,17.1626,17.1718,302998.0
2018-03-14 15:20:00,18.68,18.72,18.66,18.67,192036.0,17.1718,17.2086,17.1534,17.1626,192036.0
2018-03-14 15:30:00,18.68,18.69,18.63,18.64,366558.0,17.1718,17.181,17.1259,17.135,366558.0
2018-03-14 15:40:00,18.65,18.66,18.6,18.63,525822.0,17.1442,17.1534,17.0983,17.1259,525822.0
2018-03-14 15:50:00,18.62,18.66,18.6,18.66,938453.0,17.1167,17.1534,17.0983,17.1534,938453.0
2018-03-15 09:30:00,18.59,18.73,18.56,18.58,381905.0,17.0891,17.2178,17.0615,17.0799,381905.0
2018-03-15 09:40:00,18.57,18.62,18.48,18.51,334827.0,17.0707,17.1167,16.988,17.0155,334827.0
2018-03-15 09:50:00,18.52,18.59,18.49,18.56,199683.0,17.0247,17.0891,16.9972,17.0615,199683.0
2018-03-15 10:00:00,18.57,18.65,18.56,18.62,183729.0,17.0707,17.1442,17.0615,17.1167,183729.0
2018-03-15 10:10:00,18.63,18.66,18.44,18.48,296322.0,17.1259,17.1534,16.9512,16.988,296322.0
2018-03-15 10:20:00,18.48,18.54,18.41,18.53,481627.0,16.988,17.0431,16.9236,17.0339,481627.0
2018-03-15 10:30:00,18.53,18.55,18.45,18.46,223358.0,17.0339,17.0523,16.9604,16.9696,223358.0
2018-03-15 10:40:00,18.46,18.51,18.45,18.49,212859.0,16.9696,17.0155,16.9604,16.9972,212859.0
2018-03-15 10:50:00,18.49,18.53,18.44,18.51,279168.0,16.9972,17.0339,16.9512,17.0155,279168.0
2018-03-15 11:00:00,18.51,18.54,18.49,18.5,255029.0,17.0155,17.0431,16.9972,17.0064,255029.0
2018-03-15 11:10:00,18.5,18.54,18.46,18.48,219722.0,17.0064,17.0431,16.9696,16.988,219722.0
2018-03-15 11:20:00,18.48,18.52,18.45,18.46,282967.0,16.988,17.0247,16.9604,16.9696,282967.0
2018-03-15 11:30:00,18.46,18.49,18.43,18.46,260760.0,16.9696,16.9972,16.942,16.9696,260760.0
2018-03-15 11:40:00,18.46,18.47,18.4,18.43,249225.0,16.9696,16.9788,16.9144,16.942,249225.0
2018-03-15 11:50:00,18.44,18.46,18.4,18.44,193011.0,16.9512,16.9696,16.9144,16.9512,193011.0
2018-03-15 12:00:00,18.44,18.46,18.41,18.44,152976.0,16.9512,16.9696,16.9236,16.9512,152976.0
2018-03-15 12:10:00,18.45,18.45,18.4,18.41,197904.0,16.9604,16.9604,16.9144,16.9236,197904.0
2018-03-15 12:20:00,18.41,18.46,18.4,18.46,143112.0,16.9236,16.9696,16.9144,16.9696,143112.0
2018-03-15 12:30:00,18.46,18.48,18.39,18.4,310932.0,16.9696,16.988,16.9052,16.9144,310932.0
2018-03-15 12:40:00,18.4,18.45,18.39,18.4,179567.0,16.9144,16.9604,16.9052,16.9144,179567.0
2018-03-15 12:50:00,18.41,18.46,18.39,18.45,150137.0,16.9236,16.9696,16.9052,16.9604,150137.0
2018-03-15 13:00:00,18.44,18.47,18.42,18.44,91206.0,16.9512,16.9788,16.9328,16.9512,91206.0
2018-03-15 13:10:00,18.44,18.46,18.41,18.44,66907.0,16.9512,16.9696,16.9236,16.9512,66907.0
2018-03-15 13:20:00,18.44,18.46,18.43,18.45,86944.0,16.9512,16.9696,16.942,16.9604,86944.0
2018-03-15 13:30:00,18.44,18.46,18.42,18.45,137920.0,16.9512,16.9696,16.9328,16.9604,137920.0
2018-03-15 13:40:00,18.45,18.47,18.42,18.45,130900.0,16.9604,16.9788,16.9328,16.9604,130900.0
2018-03-15 13:50:00,18.45,18.46,18.38,18.39,171679.0,16.9604,16.9696,16.896,16.9052,171679.0
2018-03-15 14:00:00,18.38,18.4,18.35,18.39,232840.0,16.896,16.9144,16.8685,16.9052,232840.0
2018-03-15 14:10:00,18.39,18.42,18.38,18.4,126699.0,16.9052,16.9328,16.896,16.9144,126699.0
2018-03-15 14:20:00,18.4,18.43,18.39,18.41,160890.0,16.9144,16.942,16.9052,16.9236,160890.0
2018-03-15 14:30:00,18.41,18.43,18.4,18.43,147194.0,16.9236,16.942,16.9144,16.942,147194.0
2018-03-15 14:40:00,18.43,18.48,18.42,18.46,204610.0,16.942,16.988,16.9328,16.9696,204610.0
2018-03-15 14:50:00,18.46,18.53,18.45,18.53,232787.0,16.9696,17.0339,16.9604,17.0339,232787.0
2018-03-15 15:00:00,18.52,18.53,18.47,18.48,179311.0,17.0247,17.0339,16.9788,16.988,179311.0
2018-03-15 15:10:00,18.48,18.49,18.41,18.43,203126.0,16.988,16.9972,16.9236,16.942,203126.0
2018-03-15 15:20:00,18.43,18.45,18.42,18.44,194757.0,16.942,16.9604,16.9328,16.9512,194757.0
2018-03-15 15:30:00,18.44,18.45,18.4,18.4,274698.0,16.9512,16.9604,16.9144,16.9144,274698.0
2018-03-15 15:40:00,18.41,18.41,18.38,18.39,351905.0,16.9236,16.9236,16.896,16.9052,351905.0
2018-03-15 15:50:00,18.39,18.45,18.39,18.41,811967.0,16.9052,16.9604,16.9052,16.9236,811967.0
2018-03-16 09:30:00,18.5,18.55,18.36,18.38,1501264.0,17.0064,17.0523,16.8777,16.896,1501264.0
2018-03-16 09:40:00,18.39,18.43,18.34,18.37,205741.0,16.9052,16.942,16.8593,16.8868,205741.0
2018-03-16 09:50:00,18.38,18.41,18.33,18.38,199172.0,16.896,16.9236,16.8501,16.896,199172.0
2018-03-16 10:00:00,18.37,18.43,18.36,18.41,259724.0,16.8868,16.942,16.8777,16.9236,259724.0
2018-03-16 10:10:00,18.41,18.47,18.4,18.44,204580.0,16.9236,16.9788,16.9144,16.9512,204580.0
2018-03-16 10:20:00,18.43,18.5,18.42,18.5,210716.0,16.942,17.0064,16.9328,17.0064,210716.0
2018-03-16 10:30:00,18.5,18.52,18.45,18.45,205211.0,17.0064,17.0247,16.9604,16.9604,205211.0
2018-03-16 10:40:00,18.46,18.47,18.42,18.46,218489.0,16.9696,16.9788,16.9328,16.9696,218489.0
2018-03-16 10:50:00,18.46,18.49,18.42,18.45,195690.0,16.9696,16.9972,16.9328,16.9604,195690.0
2018-03-16 11:00:00,18.44,18.45,18.37,18.39,225678.0,16.9512,16.9604,16.8868,16.9052,225678.0
2018-03-16 11:10:00,18.39,18.42,18.36,18.41,97900.0,16.9052,16.9328,16.8777,16.9236,97900.0
2018-03-16 11:20:00,18.42,18.45,18.38,18.45,158085.0,16.9328,16.9604,16.896,16.9604,158085.0
2018-03-16 11:30:00,18.45,18.53,18.45,18.5,156614.0,16.9604,17.0339,16.9604,17.0064,156614.0
2018-03-16 11:40:00,18.5,18.56,18.49,18.54,214688.0,17.0064,17.0615,16.9972,17.0431,214688.0
2018-03-16 11:50:00,18.54,18.58,18.5,18.51,185372.0,17.0431,17.0799,17.0064,17.0155,185372.0
2018-03-16 12:00:00,18.52,18.54,18.5,18.52,125799.0,17.0247,17.0431,17.0064,17.0247,125799.0
2018-03-16 12:10:00,18.51,18.54,18.49,18.51,85529.0,17.0155,17.0431,16.9972,17.0155,85529.0
2018-03-16 12:20:00,18.51,18.54,18.49,18.5,112994.0,17.0155,17.0431,16.9972,17.0064,112994.0
2018-03-16 12:30:00,18.5,18.52,18.49,18.5,79147.0,17.0064,17.0247,16.9972,17.0064,79147.0
2018-03-16 12:40:00,18.49,18.52,18.49,18.52,119446.0,16.9972,17.0247,16.9972,17.0247,119446.0
2018-03-16 12:50:00,18.52,18.53,18.49,18.53,87142.0,17.0247,17.0339,16.9972,17.0339,87142.0
2018-03-16 13:00:00,18.53,18.55,18.51,18.54,172763.0,17.0339,17.0523,17.0155,17.0431,172763.0
2018-03-16 13:10:00,18.54,18.54,18.51,18.51,86247.0,17.0431,17.0431,17.0155,17.0155,86247.0
2018-03-16 13:20:00,18.51,18.53,18.47,18.49,156998.0,17.0155,17.0339,16.9788,16.9972,156998.0
2018-03-16 13:30:00,18.49,18.49,18.45,18.48,184921.0,16.9972,16.9972,16.9604,16.988,184921.0
2018-03-16 13:40:00,18.48,18.52,18.48,18.5,278949.0,16.988,17.0247,16.988,17.0064,278949.0
2018-03-16 13:50:00,18.5,18.51,18.47,18.49,162706.0,17.0064,17.0155,16.9788,16.9972,162706.0
2018-03-16 14:00:00,18.5,18.52,18.49,18.5,68913.0,17.0064,17.0247,16.9972,17.0064,68913.0
2018-03-16 14:10:00,18.51,18.51,18.47,18.5,108264.0,17.0155,17.0155,16.9788,17.0064,108264.0
2018-03-16 14:20:00,18.5,18.51,18.48,18.5,54689.0,17.0064,17.0155,16.988,17.0064,54689.0
2018-03-16 14:30:00,18.51,18.53,18.5,18.52,67666.0,17.0155,17.0339,17.0064,17.0247,67666.0
2018-03-16 14:40:00,18.53,18.54,18.48,18.5,154590.0,17.0339,17.0431,16.988,17.0064,154590.0
2018-03-16 14:50:00,18.5,18.5,18.47,18.49,121332.0,17.0064,17.0064,16.9788,16.9972,121332.0
2018-03-16 15:00:00,18.48,18.5,18.48,18.5,69836.0,16.988,17.0064,16.988,17.0064,69836.0
2018-03-16 15:10:00,18.5,18.51,18.46,18.46,193424.0,17.0064,17.0155,16.9696,16.9696,193424.0
2018-03-16 15:20:00,18.46,18.48,18.44,18.46,204221.0,16.9696,16.988,16.9512,16.9696,204221.0
2018-03-16 15:30:00,18.46,18.47,18.43,18.45,280928.0,16.9696,16.9788,16.942,16.9604,280928.0
2018-03-16 15:40:00,18.45,18.46,18.41,18.41,362028.0,16.9604,16.9696,16.9236,16.9236,362028.0
2018-03-16 15:50:00,18.42,18.42,18.34,18.35,1633883.0,16.9328,16.9328,16.8593,16.8685,1633883.0
2018-03-19 09:30:00,18.26,18.29,18.09,18.21,581495.0,16.7857,16.8133,16.6295,16.7398,581495.0
2018-03-19 09:40:00,18.21,18.21,18.08,18.09,376681.0,16.7398,16.7398,16.6203,16.6295,376681.0
2018-03-19 09:50:00,18.08,18.2,18.07,18.18,276254.0,16.6203,16.7306,16.6111,16.7122,276254.0
2018-03-19 10:00:00,18.18,18.22,18.14,18.16,362368.0,16.7122,16.749,16.6754,16.6938,362368.0
2018-03-19 10:10:00,18.16,18.17,18.06,18.08,388823.0,16.6938,16.703,16.6019,16.6203,388823.0
2018-03-19 10:20:00,18.08,18.1,18.02,18.09,298260.0,16.6203,16.6386,16.5651,16.6295,298260.0
2018-03-19 10:30:00,18.09,18.11,18.05,18.1,159645.0,16.6295,16.6478,16.5927,16.6386,159645.0
2018-03-19 10:40:00,18.11,18.14,18.1,18.11,316253.0,16.6478,16.6754,16.6386,16.6478,316253.0
2018-03-19 10:50:00,18.11,18.11,17.96,18.02,345016.0,16.6478,16.6478,16.51,16.5651,345016.0
2018-03-19 11:00:00,18.02,18.05,17.98,17.99,277418.0,16.5651,16.5927,16.5283,16.5375,277418.0
2018-03-19 11:10:00,17.99,18.01,17.96,18.0,167316.0,16.5375,16.5559,16.51,16.5467,167316.0
2018-03-19 11:20:00,17.99,18.02,17.97,18.0,125214.0,16.5375,16.5651,16.5191,16.5467,125214.0
2018-03-19 11:30:00,18.0,18.02,17.93,17.94,298681.0,16.5467,16.5651,16.4824,16.4916,298681.0
2018-03-19 11:40:00,17.94,17.97,17.91,17.95,284277.0,16.4916,16.5191,16.464,16.5008,284277.0
2018-03-19 11:50:00,17.95,18.01,17.94,17.97,263482.0,16.5008,16.5559,16.4916,16.5191,263482.0
2018-03-19 12:00:00,17.97,17.99,17.93,17.93,329599.0,16.5191,16.5375,16.4824,16.4824,329599.0
2018-03-19 12:10:00,17.94,17.96,17.92,17.94,338500.0,16.4916,16.51,16.4732,16.4916,338500.0
2018-03-19 12:20:00,17.94,18.03,17.92,18.02,183451.0,16.4916,16.5743,16.4732,16.5651,183451.0
2018-03-19 12:30:00,18.02,18.02,17.97,17.97,158473.0,16.5651,16.5651,16.5191,16.5191,158473.0
2018-03-19 12:40:00,17.97,18.0,17.94,17.95,115112.0,16.5191,16.5467,16.4916,16.5008,115112.0
2018-03-19 12:50:00,17.95,18.0,17.94,17.97,159263.0,16.5008,16.5467,16.4916,16.5191,159263.0
2018-03-19 13:00:00,17.97,17.99,17.91,17.93,210848.0,16.5191,16.5375,16.464,16.4824,210848.0
2018-03-19 13:10:00,17.93,17.97,17.91,17.96,141781.0,16.4824,16.5191,16.464,16.51,141781.0
2018-03-19 13:20:00,17.96,17.98,17.91,17.93,202381.0,16.51,16.5283,16.464,16.4824,202381.0
2018-03-19 13:30:00,17.93,17.98,17.92,17.98,66942.0,16.4824,16.5283,16.4732,16.5283,66942.0
2018-03-19 13:40:00,17.98,18.05,17.98,18.03,185157.0,16.5283,16.5927,16.5283,16.5743,185157.0
2018-03-19 13:50:00,18.04,18.04,17.99,18.02,149940.0,16.5835,16.5835,16.5375,16.5651,149940.0
2018-03-19 14:00:00,18.01,18.04,17.98,17.98,122393.0,16.5559,16.5835,16.5283,16.5283,122393.0
2018-03-19 14:10:00,17.98,18.01,17.96,17.96,108884.0,16.5283,16.5559,16.51,16.51,108884.0
2018-03-19 14:20:00,17.97,17.98,17.93,17.97,204143.0,16.5191,16.5283,16.4824,16.5191,204143.0
2018-03-19 14:30:00,17.97,17.98,17.91,17.91,166110.0,16.5191,16.5283,16.464,16.464,166110.0
2018-03-19 14:40:00,17.91,17.98,17.91,17.94,210980.0,16.464,16.5283,16.464,16.4916,210980.0
2018-03-19 14:50:00,17.95,17.99,17.92,17.98,103823.0,16.5008,16.5375,16.4732,16.5283,103823.0
2018-03-19 15:00:00,17.98,17.99,17.93,17.93,164991.0,16.5283,16.5375,16.4824,16.4824,164991.0
2018-03-19 15:10:00,17.94,18.0,17.92,17.99,215503.0,16.4916,16.5467,16.4732,16.5375,215503.0
2018-03-19 15:20:00,17.98,17.99,17.93,17.96,194300.0,16.5283,16.5375,16.4824,16.51,194300.0
2018-03-19 15:30:00,17.95,18.01,17.95,17.99,216409.0,16.5008,16.5559,16.5008,16.5375,216409.0
2018-03-19 15:40:00,18.0,18.03,17.98,18.0,385736.0,16.5467,16.5743,16.5283,16.5467,385736.0
2018-03-19 15:50:00,18.01,18.09,17.99,18.05,934363.0,16.5559,16.6295,16.5375,16.5927,934363.0
2018-03-20 09:30:00,18.16,18.25,18.12,18.19,629875.0,16.6938,16.7765,16.657,16.7214,629875.0
2018-03-20 09:40:00,18.19,18.27,18.17,18.18,548690.0,16.7214,16.7949,16.703,16.7122,548690.0
2018-03-20 09:50:00,18.18,18.24,18.13,18.18,498208.0,16.7122,16.7673,16.6662,16.7122,498208.0
2018-03-20 10:00:00,18.18,18.27,18.18,18.23,555306.0,16.7122,16.7949,16.7122,16.7582,555306.0
2018-03-20 10:10:00,18.23,18.24,18.19,18.23,254830.0,16.7582,16.7673,16.7214,16.7582,254830.0
2018-03-20 10:20:00,18.24,18.27,18.19,18.21,341207.0,16.7673,16.7949,16.7214,16.7398,341207.0
2018-03-20 10:30:00,18.21,18.3,18.2,18.3,272091.0,16.7398,16.8225,16.7306,16.8225,272091.0
2018-03-20 10:40:00,18.3,18.39,18.29,18.36,463456.0,16.8225,16.9052,16.8133,16.8777,463456.0
2018-03-20 10:50:00,18.35,18.4,18.34,18.4,301978.0,16.8685,16.9144,16.8593,16.9144,301978.0
2018-03-20 11:00:00,18.41,18.42,18.33,18.38,294304.0,16.9236,16.9328,16.8501,16.896,294304.0
2018-03-20 11:10:00,18.37,18.4,18.35,18.39,200476.0,16.8868,16.9144,16.8685,16.9052,200476.0
2018-03-20 11:20:00,18.39,18.45,18.39,18.42,407013.0,16.9052,16.9604,16.9052,16.9328,407013.0
2018-03-20 11:30:00,18.42,18.45,18.41,18.43,195325.0,16.9328,16.9604,16.9236,16.942,195325.0
2018-03-20 11:40:00,18.42,18.45,18.39,18.41,218810.0,16.9328,16.9604,16.9052,16.9236,218810.0
2018-03-20 11:50:00,18.41,18.42,18.37,18.39,269181.0,16.9236,16.9328,16.8868,16.9052,269181.0
2018-03-20 12:00:00,18.39,18.46,18.37,18.42,209832.0,16.9052,16.9696,16.8868,16.9328,209832.0
2018-03-20 12:10:00,18.43,18.45,18.4,18.41,156756.0,16.942,16.9604,16.9144,16.9236,156756.0
2018-03-20 12:20:00,18.41,18.45,18.37,18.37,260741.0,16.9236,16.9604,16.8868,16.8868,260741.0
2018-03-20 12:30:00,18.38,18.41,18.32,18.38,707891.0,16.896,16.9236,16.8409,16.896,707891.0
2018-03-20 12:40:00,18.38,18.44,18.35,18.43,215005.0,16.896,16.9512,16.8685,16.942,215005.0
2018-03-20 12:50:00,18.43,18.54,18.41,18.51,655444.0,16.942,17.0431,16.9236,17.0155,655444.0
2018-03-20 13:00:00,18.51,18.52,18.46,18.48,312303.0,17.0155,17.0247,16.9696,16.988,312303.0
2018-03-20 13:10:00,18.48,18.56,18.47,18.54,568467.0,16.988,17.0615,16.9788,17.0431,568467.0
2018-03-20 13:20:00,18.54,18.58,18.52,18.55,237445.0,17.0431,17.0799,17.0247,17.0523,237445.0
2018-03-20 13:30:00,18.54,18.57,18.48,18.5,282046.0,17.0431,17.0707,16.988,17.0064,282046.0
2018-03-20 13:40:00,18.5,18.51,18.42,18.43,478490.0,17.0064,17.0155,16.9328,16.942,478490.0
2018-03-20 13:50:00,18.42,18.44,18.37,18.41,709523.0,16.9328,16.9512,16.8868,16.9236,709523.0
2018-03-20 14:00:00,18.41,18.45,18.39,18.42,425391.0,16.9236,16.9604,16.9052,16.9328,425391.0
2018-03-20 14:10:00,18.43,18.47,18.41,18.46,480904.0,16.942,16.9788,16.9236,16.9696,480904.0
2018-03-20 14:20:00,18.46,18.49,18.41,18.44,286029.0,16.9696,16.9972,16.9236,16.9512,286029.0
2018-03-20 14:30:00,18.43,18.47,18.42,18.46,240652.0,16.942,16.9788,16.9328,16.9696,240652.0
2018-03-20 14:40:00,18.46,18.47,18.45,18.45,175543.0,16.9696,16.9788,16.9604,16.9604,175543.0
2018-03-20 14:50:00,18.46,18.48,18.44,18.46,158722.0,16.9696,16.988,16.9512,16.9696,158722.0
2018-03-20 15:00:00,18.46,18.47,18.44,18.46,169860.0,16.9696,16.9788,16.9512,16.9696,169860.0
2018-03-20 15:10:00,18.46,18.47,18.44,18.44,157381.0,16.9696,16.9788,16.9512,16.9512,157381.0
2018-03-20 15:20:00,18.45,18.45,18.43,18.43,113187.0,16.9604,16.9604,16.942,16.942,113187.0
2018-03-20 15:30:00,18.44,18.45,18.41,18.45,411554.0,16.9512,16.9604,16.9236,16.9604,411554.0
2018-03-20 15:40:00,18.45,18.46,18.42,18.46,426482.0,16.9604,16.9696,16.9328,16.9696,426482.0
2018-03-20 15:50:00,18.45,18.49,18.43,18.48,1000098.0,16.9604,16.9972,16.942,16.988,1000098.0
2018-03-21 09:30:00,18.6,18.7,18.57,18.64,440979.0,17.0983,17.1902,17.0707,17.135,440979.0
2018-03-21 09:40:00,18.64,18.79,18.61,18.75,659990.0,17.135,17.2729,17.1075,17.2362,659990.0
2018-03-21 09:50:00,18.76,18.82,18.74,18.78,431950.0,17.2454,17.3005,17.227,17.2637,431950.0
2018-03-21 10:00:00,18.78,18.9,18.75,18.89,876326.0,17.2637,17.3741,17.2362,17.3649,876326.0
2018-03-21 10:10:00,18.89,18.93,18.82,18.93,330951.0,17.3649,17.4016,17.3005,17.4016,330951.0
2018-03-21 10:20:00,18.93,19.0,18.92,18.94,820540.0,17.4016,17.466,17.3924,17.4108,820540.0
2018-03-21 10:30:00,18.94,19.04,18.93,19.01,491069.0,17.4108,17.5028,17.4016,17.4752,491069.0
2018-03-21 10:40:00,19.0,19.14,18.98,19.11,510449.0,17.466,17.5947,17.4476,17.5671,510449.0
2018-03-21 10:50:00,19.11,19.11,19.0,19.05,386439.0,17.5671,17.5671,17.466,17.5119,386439.0
2018-03-21 11:00:00,19.06,19.07,18.97,19.0,294553.0,17.5211,17.5303,17.4384,17.466,294553.0
2018-03-21 11:10:00,19.0,19.07,18.99,19.07,185682.0,17.466,17.5303,17.4568,17.5303,185682.0
2018-03-21 11:20:00,19.07,19.12,19.06,19.12,232296.0,17.5303,17.5763,17.5211,17.5763,232296.0
2018-03-21 11:30:00,19.12,19.15,19.09,19.14,303284.0,17.5763,17.6039,17.5487,17.5947,303284.0
2018-03-21 11:40:00,19.13,19.15,19.09,19.14,216877.0,17.5855,17.6039,17.5487,17.5947,216877.0
2018-03-21 11:50:00,19.14,19.14,19.05,19.06,197590.0,17.5947,17.5947,17.5119,17.5211,197590.0
2018-03-21 12:00:00,19.06,19.07,19.02,19.03,119136.0,17.5211,17.5303,17.4844,17.4936,119136.0
2018-03-21 12:10:00,19.03,19.1,19.03,19.1,145339.0,17.4936,17.5579,17.4936,17.5579,145339.0
2018-03-21 12:20:00,19.1,19.11,19.08,19.09,153361.0,17.5579,17.5671,17.5395,17.5487,153361.0
2018-03-21 12:30:00,19.1,19.1,19.04,19.08,171246.0,17.5579,17.5579,17.5028,17.5395,171246.0
2018-03-21 12:40:00,19.08,19.09,19.05,19.05,109695.0,17.5395,17.5487,17.5119,17.5119,109695.0
2018-03-21 12:50:00,19.05,19.09,19.05,19.07,139937.0,17.5119,17.5487,17.5119,17.5303,139937.0
2018-03-21 13:00:00,19.07,19.08,19.02,19.02,110928.0,17.5303,17.5395,17.4844,17.4844,110928.0
2018-03-21 13:10:00,19.02,19.03,18.95,18.95,165650.0,17.4844,17.4936,17.42,17.42,165650.0
2018-03-21 13:20:00,18.95,19.0,18.95,19.0,107154.0,17.42,17.466,17.42,17.466,107154.0
2018-03-21 13:30:00,18.99,19.0,18.97,19.0,182434.0,17.4568,17.466,17.4384,17.466,182434.0
2018-03-21 13:40:00,19.0,19.02,18.99,19.01,211983.0,17.466,17.4844,17.4568,17.4752,211983.0
2018-03-21 13:50:00,19.0,19.07,19.0,19.05,301907.0,17.466,17.5303,17.466,17.5119,301907.0
2018-03-21 14:00:00,19.06,19.17,19.04,19.15,733456.0,17.5211,17.6223,17.5028,17.6039,733456.0
2018-03-21 14:10:00,19.14,19.24,19.1,19.14,443080.0,17.5947,17.6866,17.5579,17.5947,443080.0
2018-03-21 14:20:00,19.15,19.15,19.01,19.05,205670.0,17.6039,17.6039,17.4752,17.5119,205670.0
2018-03-21 14:30:00,19.05,19.07,18.97,18.99,234674.0,17.5119,17.5303,17.4384,17.4568,234674.0
2018-03-21 14:40:00,18.98,19.04,18.98,19.02,137728.0,17.4476,17.5028,17.4476,17.4844,137728.0
2018-03-21 14:50:00,19.01,19.08,18.99,19.08,339177.0,17.4752,17.5395,17.4568,17.5395,339177.0
2018-03-21 15:00:00,19.08,19.17,19.07,19.14,269631.0,17.5395,17.6223,17.5303,17.5947,269631.0
2018-03-21 15:10:00,19.14,19.22,19.12,19.16,315152.0,17.5947,17.6682,17.5763,17.6131,315152.0
2018-03-21 15:20:00,19.16,19.18,19.13,19.18,298888.0,17.6131,17.6315,17.5855,17.6315,298888.0
2018-03-21 15:30:00,19.18,19.23,19.16,19.19,584390.0,17.6315,17.6774,17.6131,17.6406,584390.0
2018-03-21 15:40:00,19.19,19.21,19.18,19.21,673479.0,17.6406,17.659,17.6315,17.659,673479.0
2018-03-21 15:50:00,19.2,19.22,19.19,19.19,1625291.0,17.6498,17.6682,17.6406,17.6406,1625291.0
2018-03-22 09:30:00,18.9,18.92,18.7,18.84,878031.0,17.3741,17.3924,17.1902,17.3189,878031.0
2018-03-22 09:40:00,18.84,18.89,18.76,18.76,263538.0,17.3189,17.3649,17.2454,17.2454,263538.0
2018-03-22 09:50:00,18.76,18.8,18.66,18.71,526314.0,17.2454,17.2821,17.1534,17.1994,526314.0
2018-03-22 10:00:00,18.71,18.77,18.69,18.75,200967.0,17.1994,17.2546,17.181,17.2362,200967.0
2018-03-22 10:10:00,18.76,18.85,18.74,18.81,272708.0,17.2454,17.3281,17.227,17.2913,272708.0
2018-03-22 10:20:00,18.81,18.82,18.76,18.77,175326.0,17.2913,17.3005,17.2454,17.2546,175326.0
2018-03-22 10:30:00,18.77,18.78,18.62,18.66,378609.0,17.2546,17.2637,17.1167,17.1534,378609.0
2018-03-22 10:40:00,18.66,18.68,18.47,18.48,727924.0,17.1534,17.1718,16.9788,16.988,727924.0
2018-03-22 10:50:00,18.48,18.51,18.43,18.51,424773.0,16.988,17.0155,16.942,17.0155,424773.0
2018-03-22 11:00:00,18.51,18.55,18.46,18.48,350740.0,17.0155,17.0523,16.9696,16.988,350740.0
2018-03-22 11:10:00,18.48,18.5,18.41,18.42,210227.0,16.988,17.0064,16.9236,16.9328,210227.0
2018-03-22 11:20:00,18.42,18.43,18.32,18.36,302530.0,16.9328,16.942,16.8409,16.8777,302530.0
2018-03-22 11:30:00,18.36,18.36,18.17,18.2,701775.0,16.8777,16.8777,16.703,16.7306,701775.0
2018-03-22 11:40:00,18.2,18.29,18.15,18.27,657513.0,16.7306,16.8133,16.6846,16.7949,657513.0
2018-03-22 11:50:00,18.27,18.34,18.24,18.27,379991.0,16.7949,16.8593,16.7673,16.7949,379991.0
2018-03-22 12:00:00,18.27,18.32,18.24,18.27,271695.0,16.7949,16.8409,16.7673,16.7949,271695.0
2018-03-22 12:10:00,18.27,18.37,18.23,18.3,554693.0,16.7949,16.8868,16.7582,16.8225,554693.0
2018-03-22 12:20:00,18.3,18.47,18.3,18.44,1017754.0,16.8225,16.9788,16.8225,16.9512,1017754.0
2018-03-22 12:30:00,18.43,18.48,18.4,18.4,309838.0,16.942,16.988,16.9144,16.9144,309838.0
2018-03-22 12:40:00,18.41,18.44,18.34,18.38,319982.0,16.9236,16.9512,16.8593,16.896,319982.0
2018-03-22 12:50:00,18.38,18.43,18.33,18.34,342502.0,16.896,16.942,16.8501,16.8593,342502.0
2018-03-22 13:00:00,18.35,18.35,18.29,18.34,175759.0,16.8685,16.8685,16.8133,16.8593,175759.0
2018-03-22 13:10:00,18.34,18.37,18.31,18.32,241883.0,16.8593,16.8868,16.8317,16.8409,241883.0
2018-03-22 13:20:00,18.32,18.42,18.31,18.4,351735.0,16.8409,16.9328,16.8317,16.9144,351735.0
2018-03-22 13:30:00,18.41,18.46,18.35,18.42,293966.0,16.9236,16.9696,16.8685,16.9328,293966.0
2018-03-22 13:40:00,18.42,18.42,18.35,18.36,205544.0,16.9328,16.9328,16.8685,16.8777,205544.0
2018-03-22 13:50:00,18.36,18.38,18.31,18.38,220091.0,16.8777,16.896,16.8317,16.896,220091.0
2018-03-22 14:00:00,18.37,18.38,18.27,18.28,290985.0,16.8868,16.896,16.7949,16.8041,290985.0
2018-03-22 14:10:00,18.29,18.33,18.27,18.3,120337.0,16.8133,16.8501,16.7949,16.8225,120337.0
2018-03-22 14:20:00,18.3,18.32,18.27,18.3,277156.0,16.8225,16.8409,16.7949,16.8225,277156.0
2018-03-22 14:30:00,18.29,18.36,18.28,18.33,273782.0,16.8133,16.8777,16.8041,16.8501,273782.0
2018-03-22 14:40:00,18.33,18.34,18.29,18.3,161725.0,16.8501,16.8593,16.8133,16.8225,161725.0
2018-03-22 14:50:00,18.3,18.32,18.27,18.28,188146.0,16.8225,16.8409,16.7949,16.8041,188146.0
2018-03-22 15:00:00,18.27,18.31,18.24,18.25,326028.0,16.7949,16.8317,16.7673,16.7765,326028.0
2018-03-22 15:10:00,18.26,18.27,18.21,18.24,366359.0,16.7857,16.7949,16.7398,16.7673,366359.0
2018-03-22 15:20:00,18.24,18.26,18.18,18.18,383374.0,16.7673,16.7857,16.7122,16.7122,383374.0
2018-03-22 15:30:00,18.19,18.19,18.14,18.14,584587.0,16.7214,16.7214,16.6754,16.6754,584587.0
2018-03-22 15:40:00,18.14,18.16,18.08,18.11,1030411.0,16.6754,16.6938,16.6203,16.6478,1030411.0
2018-03-22 15:50:00,18.11,18.13,18.05,18.06,1258711.0,16.6478,16.6662,16.5927,16.6019,1258711.0
2018-03-23 09:30:00,18.14,18.32,18.0,18.01,700402.0,16.6754,16.8409,16.5467,16.5559,700402.0
2018-03-23 09:40:00,18.0,18.08,17.9,17.98,429480.0,16.5467,16.6203,16.4548,16.5283,429480.0
2018-03-23 09:50:00,17.99,18.1,17.97,18.03,397121.0,16.5375,16.6386,16.5191,16.5743,397121.0
2018-03-23 10:00:00,18.03,18.22,18.03,18.18,595519.0,16.5743,16.749,16.5743,16.7122,595519.0
2018-03-23 10:10:00,18.17,18.22,18.08,18.09,395685.0,16.703,16.749,16.6203,16.6295,395685.0
2018-03-23 10:20:00,18.09,18.16,18.03,18.15,235407.0,16.6295,16.6938,16.5743,16.6846,235407.0
2018-03-23 10:30:00,18.16,18.19,18.11,18.12,291264.0,16.6938,16.7214,16.6478,16.657,291264.0
2018-03-23 10:40:00,18.12,18.15,18.1,18.14,305733.0,16.657,16.6846,16.6386,16.6754,305733.0
2018-03-23 10:50:00,18.14,18.17,18.09,18.15,118621.0,16.6754,16.703,16.6295,16.6846,118621.0
2018-03-23 11:00:00,18.14,18.16,18.02,18.02,169512.0,16.6754,16.6938,16.5651,16.5651,169512.0
2018-03-23 11:10:00,18.03,18.08,18.02,18.07,237814.0,16.5743,16.6203,16.5651,16.6111,237814.0
2018-03-23 11:20:00,18.07,18.09,18.0,18.0,233724.0,16.6111,16.6295,16.5467,16.5467,233724.0
2018-03-23 11:30:00,18.0,18.02,17.95,17.96,351870.0,16.5467,16.5651,16.5008,16.51,351870.0
2018-03-23 11:40:00,17.96,17.97,17.86,17.88,239336.0,16.51,16.5191,16.418,16.4364,239336.0
2018-03-23 11:50:00,17.88,17.88,17.77,17.78,316524.0,16.4364,16.4364,16.3353,16.3445,316524.0
2018-03-23 12:00:00,17.78,17.81,17.76,17.78,333211.0,16.3445,16.3721,16.3261,16.3445,333211.0
2018-03-23 12:10:00,17.78,17.83,17.75,17.81,260360.0,16.3445,16.3904,16.3169,16.3721,260360.0
2018-03-23 12:20:00,17.81,17.89,17.79,17.89,357703.0,16.3721,16.4456,16.3537,16.4456,357703.0
2018-03-23 12:30:00,17.89,17.89,17.78,17.79,232711.0,16.4456,16.4456,16.3445,16.3537,232711.0
2018-03-23 12:40:00,17.79,17.81,17.75,17.8,283075.0,16.3537,16.3721,16.3169,16.3629,283075.0
2018-03-23 12:50:00,17.79,17.8,17.74,17.78,333597.0,16.3537,16.3629,16.3077,16.3445,333597.0
2018-03-23 13:00:00,17.77,17.83,17.74,17.83,433601.0,16.3353,16.3904,16.3077,16.3904,433601.0
2018-03-23 13:10:00,17.83,17.86,17.82,17.83,115612.0,16.3904,16.418,16.3813,16.3904,115612.0
2018-03-23 13:20:00,17.84,17.87,17.82,17.85,226639.0,16.3996,16.4272,16.3813,16.4088,226639.0
2018-03-23 13:30:00,17.85,17.88,17.82,17.82,187629.0,16.4088,16.4364,16.3813,16.3813,187629.0
2018-03-23 13:40:00,17.82,17.89,17.82,17.87,141468.0,16.3813,16.4456,16.3813,16.4272,141468.0
2018-03-23 13:50:00,17.87,17.89,17.81,17.82,211897.0,16.4272,16.4456,16.3721,16.3813,211897.0
2018-03-23 14:00:00,17.81,17.85,17.78,17.79,152601.0,16.3721,16.4088,16.3445,16.3537,152601.0
2018-03-23 14:10:00,17.8,17.81,17.76,17.77,263708.0,16.3629,16.3721,16.3261,16.3353,263708.0
2018-03-23 14:20:00,17.77,17.78,17.71,17.78,332744.0,16.3353,16.3445,16.2801,16.3445,332744.0
2018-03-23 14:30:00,17.77,17.77,17.73,17.75,339109.0,16.3353,16.3353,16.2985,16.3169,339109.0
2018-03-23 14:40:00,17.75,17.75,17.66,17.68,408906.0,16.3169,16.3169,16.2342,16.2526,408906.0
2018-03-23 14:50:00,17.67,17.68,17.54,17.55,528886.0,16.2434,16.2526,16.1239,16.1331,528886.0
2018-03-23 15:00:00,17.56,17.59,17.51,17.57,559508.0,16.1422,16.1698,16.0963,16.1514,559508.0
2018-03-23 15:10:00,17.57,17.69,17.56,17.6,470909.0,16.1514,16.2618,16.1422,16.179,470909.0
2018-03-23 15:20:00,17.59,17.68,17.57,17.66,585744.0,16.1698,16.2526,16.1514,16.2342,585744.0
2018-03-23 15:30:00,17.66,17.66,17.56,17.61,531689.0,16.2342,16.2342,16.1422,16.1882,531689.0
2018-03-23 15:40:00,17.6,17.63,17.53,17.53,870757.0,16.179,16.2066,16.1147,16.1147,870757.0
2018-03-23 15:50:00,17.53,17.55,17.51,17.52,1233779.0,16.1147,16.1331,16.0963,16.1055,1233779.0
2018-03-26 09:30:00,17.73,17.8,17.56,17.58,556065.0,16.2985,16.3629,16.1422,16.1606,556065.0
2018-03-26 09:40:00,17.59,17.65,17.51,17.55,507435.0,16.1698,16.225,16.0963,16.1331,507435.0
2018-03-26 09:50:00,17.55,17.75,17.52,17.73,448181.0,16.1331,16.3169,16.1055,16.2985,448181.0
2018-03-26 10:00:00,17.72,17.76,17.65,17.73,452226.0,16.2893,16.3261,16.225,16.2985,452226.0
2018-03-26 10:10:00,17.73,17.73,17.64,17.64,155193.0,16.2985,16.2985,16.2158,16.2158,155193.0
2018-03-26 10:20:00,17.64,17.67,17.55,17.57,251825.0,16.2158,16.2434,16.1331,16.1514,251825.0
2018-03-26 10:30:00,17.58,17.68,17.56,17.68,174251.0,16.1606,16.2526,16.1422,16.2526,174251.0
2018-03-26 10:40:00,17.67,17.68,17.57,17.57,183181.0,16.2434,16.2526,16.1514,16.1514,183181.0
2018-03-26 10:50:00,17.57,17.6,17.52,17.53,156915.0,16.1514,16.179,16.1055,16.1147,156915.0
2018-03-26 11:00:00,17.52,17.59,17.48,17.49,270991.0,16.1055,16.1698,16.0687,16.0779,270991.0
2018-03-26 11:10:00,17.49,17.52,17.39,17.4,494380.0,16.0779,16.1055,15.986,15.9952,494380.0
2018-03-26 11:20:00,17.4,17.42,17.34,17.35,1425903.0,15.9952,16.0135,15.94,15.9492,1425903.0
2018-03-26 11:30:00,17.34,17.48,17.33,17.46,716522.0,15.94,16.0687,15.9308,16.0503,716522.0
2018-03-26 11:40:00,17.47,17.52,17.45,17.48,173926.0,16.0595,16.1055,16.0411,16.0687,173926.0
2018-03-26 11:50:00,17.48,17.55,17.48,17.53,199913.0,16.0687,16.1331,16.0687,16.1147,199913.0
2018-03-26 12:00:00,17.54,17.54,17.48,17.48,163884.0,16.1239,16.1239,16.0687,16.0687,163884.0
2018-03-26 12:10:00,17.49,17.5,17.45,17.49,191171.0,16.0779,16.0871,16.0411,16.0779,191171.0
2018-03-26 12:20:00,17.49,17.56,17.49,17.51,176819.0,16.0779,16.1422,16.0779,16.0963,176819.0
2018-03-26 12:30:00,17.5,17.57,17.48,17.52,289512.0,16.0871,16.1514,16.0687,16.1055,289512.0
2018-03-26 12:40:00,17.51,17.53,17.48,17.49,132590.0,16.0963,16.1147,16.0687,16.0779,132590.0
2018-03-26 12:50:00,17.48,17.52,17.48,17.48,128772.0,16.0687,16.1055,16.0687,16.0687,128772.0
2018-03-26 13:00:00,17.48,17.53,17.47,17.52,146689.0,16.0687,16.1147,16.0595,16.1055,146689.0
2018-03-26 13:10:00,17.52,17.56,17.51,17.55,162551.0,16.1055,16.1422,16.0963,16.1331,162551.0
2018-03-26 13:20:00,17.55,17.56,17.52,17.55,145842.0,16.1331,16.1422,16.1055,16.1331,145842.0
2018-03-26 13:30:00,17.55,17.56,17.5,17.55,99910.0,16.1331,16.1422,16.0871,16.1331,99910.0
2018-03-26 13:40:00,17.56,17.58,17.54,17.57,89473.0,16.1422,16.1606,16.1239,16.1514,89473.0
2018-03-26 13:50:00,17.57,17.59,17.53,17.59,125152.0,16.1514,16.1698,16.1147,16.1698,125152.0
2018-03-26 14:00:00,17.59,17.63,17.58,17.61,159913.0,16.1698,16.2066,16.1606,16.1882,159913.0
2018-03-26 14:10:00,17.61,17.64,17.6,17.64,157218.0,16.1882,16.2158,16.179,16.2158,157218.0
2018-03-26 14:20:00,17.64,17.65,17.59,17.6,147251.0,16.2158,16.225,16.1698,16.179,147251.0
2018-03-26 14:30:00,17.6,17.65,17.6,17.6,161525.0,16.179,16.225,16.179,16.179,161525.0
2018-03-26 14:40:00,17.61,17.66,17.6,17.64,209874.0,16.1882,16.2342,16.179,16.2158,209874.0
2018-03-26 14:50:00,17.65,17.7,17.64,17.68,152182.0,16.225,16.2709,16.2158,16.2526,152182.0
2018-03-26 15:00:00,17.68,17.71,17.65,17.69,263723.0,16.2526,16.2801,16.225,16.2618,263723.0
2018-03-26 15:10:00,17.69,17.72,17.67,17.71,162314.0,16.2618,16.2893,16.2434,16.2801,162314.0
2018-03-26 15:20:00,17.71,17.73,17.7,17.72,167534.0,16.2801,16.2985,16.2709,16.2893,167534.0
2018-03-26 15:30:00,17.73,17.75,17.71,17.75,260662.0,16.2985,16.3169,16.2801,16.3169,260662.0
2018-03-26 15:40:00,17.74,17.78,17.73,17.78,398277.0,16.3077,16.3445,16.2985,16.3445,398277.0
2018-03-26 15:50:00,17.78,17.78,17.73,17.76,775231.0,16.3445,16.3445,16.2985,16.3261,775231.0
2018-03-27 09:30:00,17.87,17.87,17.7,17.73,370947.0,16.4272,16.4272,16.2709,16.2985,370947.0
2018-03-27 09:40:00,17.73,17.74,17.62,17.63,208223.0,16.2985,16.3077,16.1974,16.2066,208223.0
2018-03-27 09:50:00,17.62,17.75,17.62,17.73,145280.0,16.1974,16.3169,16.1974,16.2985,145280.0
2018-03-27 10:00:00,17.73,17.78,17.7,17.73,239286.0,16.2985,16.3445,16.2709,16.2985,239286.0
2018-03-27 10:10:00,17.72,17.73,17.62,17.67,423272.0,16.2893,16.2985,16.1974,16.2434,423272.0
2018-03-27 10:20:00,17.68,17.68,17.52,17.54,907746.0,16.2526,16.2526,16.1055,16.1239,907746.0
2018-03-27 10:30:00,17.55,17.55,17.37,17.44,975456.0,16.1331,16.1331,15.9676,16.0319,975456.0
2018-03-27 10:40:00,17.44,17.54,17.43,17.47,404145.0,16.0319,16.1239,16.0227,16.0595,404145.0
2018-03-27 10:50:00,17.46,17.48,17.33,17.39,438601.0,16.0503,16.0687,15.9308,15.986,438601.0
2018-03-27 11:00:00,17.39,17.45,17.35,17.45,373039.0,15.986,16.0411,15.9492,16.0411,373039.0
2018-03-27 11:10:00,17.45,17.52,17.41,17.48,261946.0,16.0411,16.1055,16.0044,16.0687,261946.0
2018-03-27 11:20:00,17.48,17.54,17.46,17.53,322427.0,16.0687,16.1239,16.0503,16.1147,322427.0
2018-03-27 11:30:00,17.53,17.59,17.52,17.54,320037.0,16.1147,16.1698,16.1055,16.1239,320037.0
2018-03-27 11:40:00,17.54,17.66,17.53,17.66,213302.0,16.1239,16.2342,16.1147,16.2342,213302.0
2018-03-27 11:50:00,17.66,17.71,17.65,17.66,376558.0,16.2342,16.2801,16.225,16.2342,376558.0
2018-03-27 12:00:00,17.66,17.68,17.62,17.64,117067.0,16.2342,16.2526,16.1974,16.2158,117067.0
2018-03-27 12:10:00,17.64,17.69,17.63,17.68,151780.0,16.2158,16.2618,16.2066,16.2526,151780.0
2018-03-27 12:20:00,17.68,17.7,17.62,17.66,150526.0,16.2526,16.2709,16.1974,16.2342,150526.0
2018-03-27 12:30:00,17.65,17.65,17.59,17.64,147240.0,16.225,16.225,16.1698,16.2158,147240.0
2018-03-27 12:40:00,17.65,17.67,17.62,17.64,91154.0,16.225,16.2434,16.1974,16.2158,91154.0
2018-03-27 12:50:00,17.64,17.68,17.62,17.66,88238.0,16.2158,16.2526,16.1974,16.2342,88238.0
2018-03-27 13:00:00,17.67,17.72,17.66,17.72,151547.0,16.2434,16.2893,16.2342,16.2893,151547.0
2018-03-27 13:10:00,17.71,17.72,17.67,17.67,61829.0,16.2801,16.2893,16.2434,16.2434,61829.0
2018-03-27 13:20:00,17.67,17.67,17.62,17.63,92966.0,16.2434,16.2434,16.1974,16.2066,92966.0
2018-03-27 13:30:00,17.63,17.64,17.59,17.6,70547.0,16.2066,16.2158,16.1698,16.179,70547.0
2018-03-27 13:40:00,17.6,17.63,17.57,17.57,109417.0,16.179,16.2066,16.1514,16.1514,109417.0
2018-03-27 13:50:00,17.57,17.6,17.51,17.59,371027.0,16.1514,16.179,16.0963,16.1698,371027.0
2018-03-27 14:00:00,17.58,17.6,17.52,17.54,142294.0,16.1606,16.179,16.1055,16.1239,142294.0
2018-03-27 14:10:00,17.54,17.62,17.53,17.6,195906.0,16.1239,16.1974,16.1147,16.179,195906.0
2018-03-27 14:20:00,17.6,17.62,17.52,17.54,109766.0,16.179,16.1974,16.1055,16.1239,109766.0
2018-03-27 14:30:00,17.54,17.54,17.46,17.5,430999.0,16.1239,16.1239,16.0503,16.0871,430999.0
2018-03-27 14:40:00,17.5,17.51,17.44,17.44,196590.0,16.0871,16.0963,16.0319,16.0319,196590.0
2018-03-27 14:50:00,17.45,17.45,17.36,17.37,549981.0,16.0411,16.0411,15.9584,15.9676,549981.0
2018-03-27 15:00:00,17.36,17.37,17.22,17.28,928639.0,15.9584,15.9676,15.8297,15.8849,928639.0
2018-03-27 15:10:00,17.28,17.35,17.24,17.31,348814.0,15.8849,15.9492,15.8481,15.9124,348814.0
2018-03-27 15:20:00,17.3,17.31,17.18,17.2,389578.0,15.9032,15.9124,15.7929,15.8113,389578.0
2018-03-27 15:30:00,17.19,17.24,17.13,17.23,912131.0,15.8021,15.8481,15.747,15.8389,912131.0
2018-03-27 15:40:00,17.22,17.24,17.12,17.16,855000.0,15.8297,15.8481,15.7378,15.7745,855000.0
2018-03-27 15:50:00,17.16,17.28,17.15,17.24,1267655.0,15.7745,15.8849,15.7653,15.8481,1267655.0
2018-03-28 09:30:00,17.22,17.25,16.84,16.88,742593.0,15.8297,15.8573,15.4804,15.5171,742593.0
2018-03-28 09:40:00,16.87,16.98,16.76,16.98,706049.0,15.508,15.6091,15.4068,15.6091,706049.0
2018-03-28 09:50:00,16.98,17.02,16.89,17.0,543010.0,15.6091,15.6458,15.5263,15.6275,543010.0
2018-03-28 10:00:00,17.0,17.08,16.97,17.05,338009.0,15.6275,15.701,15.5999,15.6734,338009.0
2018-03-28 10:10:00,17.05,17.05,16.84,16.91,577291.0,15.6734,15.6734,15.4804,15.5447,577291.0
2018-03-28 10:20:00,16.9,16.94,16.82,16.86,344384.0,15.5355,15.5723,15.462,15.4988,344384.0
2018-03-28 10:30:00,16.86,16.96,16.85,16.93,811350.0,15.4988,15.5907,15.4896,15.5631,811350.0
2018-03-28 10:40:00,16.93,16.93,16.77,16.78,920507.0,15.5631,15.5631,15.416,15.4252,920507.0
2018-03-28 10:50:00,16.78,16.79,16.65,16.71,688727.0,15.4252,15.4344,15.3057,15.3609,688727.0
2018-03-28 11:00:00,16.71,16.81,16.71,16.77,545902.0,15.3609,15.4528,15.3609,15.416,545902.0
2018-03-28 11:10:00,16.78,16.79,16.61,16.66,555565.0,15.4252,15.4344,15.2689,15.3149,555565.0
2018-03-28 11:20:00,16.66,16.66,16.55,16.59,806853.0,15.3149,15.3149,15.2138,15.2506,806853.0
2018-03-28 11:30:00,16.59,16.65,16.51,16.63,471106.0,15.2506,15.3057,15.177,15.2873,471106.0
2018-03-28 11:40:00,16.63,16.72,16.62,16.64,496642.0,15.2873,15.3701,15.2781,15.2965,496642.0
2018-03-28 11:50:00,16.65,16.7,16.59,16.67,449866.0,15.3057,15.3517,15.2506,15.3241,449866.0
2018-03-28 12:00:00,16.67,16.7,16.63,16.68,274449.0,15.3241,15.3517,15.2873,15.3333,274449.0
2018-03-28 12:10:00,16.69,16.8,16.68,16.8,308049.0,15.3425,15.4436,15.3333,15.4436,308049.0
2018-03-28 12:20:00,16.8,16.81,16.71,16.73,236491.0,15.4436,15.4528,15.3609,15.3793,236491.0
2018-03-28 12:30:00,16.73,16.74,16.68,16.7,140014.0,15.3793,15.3885,15.3333,15.3517,140014.0
2018-03-28 12:40:00,16.7,16.75,16.68,16.69,158778.0,15.3517,15.3976,15.3333,15.3425,158778.0
2018-03-28 12:50:00,16.69,16.72,16.61,16.62,222014.0,15.3425,15.3701,15.2689,15.2781,222014.0
2018-03-28 13:00:00,16.62,16.69,16.57,16.64,375438.0,15.2781,15.3425,15.2322,15.2965,375438.0
2018-03-28 13:10:00,16.64,16.66,16.61,16.64,225997.0,15.2965,15.3149,15.2689,15.2965,225997.0
2018-03-28 13:20:00,16.64,16.67,16.62,16.64,252652.0,15.2965,15.3241,15.2781,15.2965,252652.0
2018-03-28 13:30:00,16.65,16.66,16.58,16.64,268840.0,15.3057,15.3149,15.2414,15.2965,268840.0
2018-03-28 13:40:00,16.64,16.74,16.62,16.74,322274.0,15.2965,15.3885,15.2781,15.3885,322274.0
2018-03-28 13:50:00,16.74,16.74,16.7,16.71,152903.0,15.3885,15.3885,15.3517,15.3609,152903.0
2018-03-28 14:00:00,16.72,16.74,16.66,16.71,203123.0,15.3701,15.3885,15.3149,15.3609,203123.0
2018-03-28 14:10:00,16.7,16.73,16.64,16.7,229732.0,15.3517,15.3793,15.2965,15.3517,229732.0
2018-03-28 14:20:00,16.7,16.75,16.69,16.69,220603.0,15.3517,15.3976,15.3425,15.3425,220603.0
2018-03-28 14:30:00,16.69,16.72,16.66,16.71,232687.0,15.3425,15.3701,15.3149,15.3609,232687.0
2018-03-28 14:40:00,16.72,16.73,16.64,16.66,321675.0,15.3701,15.3793,15.2965,15.3149,321675.0
2018-03-28 14:50:00,16.66,16.69,16.64,16.64,203164.0,15.3149,15.3425,15.2965,15.2965,203164.0
2018-03-28 15:00:00,16.64,16.67,16.55,16.56,336683.0,15.2965,15.3241,15.2138,15.223,336683.0
2018-03-28 15:10:00,16.56,16.64,16.55,16.61,643611.0,15.223,15.2965,15.2138,15.2689,643611.0
2018-03-28 15:20:00,16.62,16.7,16.6,16.69,309860.0,15.2781,15.3517,15.2598,15.3425,309860.0
2018-03-28 15:30:00,16.69,16.75,16.66,16.73,449894.0,15.3425,15.3976,15.3149,15.3793,449894.0
2018-03-28 15:40:00,16.73,16.76,16.69,16.76,704196.0,15.3793,15.4068,15.3425,15.4068,704196.0
2018-03-28 15:50:00,16.76,16.79,16.74,16.76,1493360.0,15.4068,15.4344,15.3885,15.4068,1493360.0
2018-03-29 09:30:00,16.88,17.19,16.88,17.18,904538.0,15.5171,15.8021,15.5171,15.7929,904538.0
2018-03-29 09:40:00,17.18,17.25,17.09,17.1,404107.0,15.7929,15.8573,15.7102,15.7194,404107.0
2018-03-29 09:50:00,17.1,17.2,17.08,17.1,504656.0,15.7194,15.8113,15.701,15.7194,504656.0
2018-03-29 10:00:00,17.1,17.16,17.03,17.05,286941.0,15.7194,15.7745,15.655,15.6734,286941.0
2018-03-29 10:10:00,17.05,17.15,17.05,17.13,360923.0,15.6734,15.7653,15.6734,15.747,360923.0
2018-03-29 10:20:00,17.12,17.31,17.12,17.24,632116.0,15.7378,15.9124,15.7378,15.8481,632116.0
2018-03-29 10:30:00,17.24,17.26,17.16,17.21,252457.0,15.8481,15.8665,15.7745,15.8205,252457.0
2018-03-29 10:40:00,17.21,17.28,17.19,17.27,272305.0,15.8205,15.8849,15.8021,15.8757,272305.0
2018-03-29 10:50:00,17.27,17.31,17.22,17.27,277912.0,15.8757,15.9124,15.8297,15.8757,277912.0
2018-03-29 11:00:00,17.27,17.37,17.25,17.32,321715.0,15.8757,15.9676,15.8573,15.9216,321715.0
2018-03-29 11:10:00,17.33,17.33,17.26,17.27,194440.0,15.9308,15.9308,15.8665,15.8757,194440.0
2018-03-29 11:20:00,17.26,17.29,17.24,17.26,141658.0,15.8665,15.894,15.8481,15.8665,141658.0
2018-03-29 11:30:00,17.27,17.27,17.21,17.23,152433.0,15.8757,15.8757,15.8205,15.8389,152433.0
2018-03-29 11:40:00,17.22,17.25,17.18,17.22,156063.0,15.8297,15.8573,15.7929,15.8297,156063.0
2018-03-29 11:50:00,17.22,17.26,17.2,17.25,95930.0,15.8297,15.8665,15.8113,15.8573,95930.0
2018-03-29 12:00:00,17.25,17.26,17.22,17.23,145073.0,15.8573,15.8665,15.8297,15.8389,145073.0
2018-03-29 12:10:00,17.23,17.28,17.22,17.27,162919.0,15.8389,15.8849,15.8297,15.8757,162919.0
2018-03-29 12:20:00,17.27,17.34,17.26,17.33,99437.0,15.8757,15.94,15.8665,15.9308,99437.0
2018-03-29 12:30:00,17.33,17.34,17.3,17.3,89386.0,15.9308,15.94,15.9032,15.9032,89386.0
2018-03-29 12:40:00,17.3,17.32,17.27,17.29,160950.0,15.9032,15.9216,15.8757,15.894,160950.0
2018-03-29 12:50:00,17.29,17.34,17.28,17.34,119295.0,15.894,15.94,15.8849,15.94,119295.0
2018-03-29 13:00:00,17.34,17.35,17.28,17.29,119204.0,15.94,15.9492,15.8849,15.894,119204.0
2018-03-29 13:10:00,17.29,17.34,17.28,17.34,163578.0,15.894,15.94,15.8849,15.94,163578.0
2018-03-29 13:20:00,17.34,17.34,17.32,17.34,105927.0,15.94,15.94,15.9216,15.94,105927.0
2018-03-29 13:30:00,17.34,17.37,17.33,17.35,184299.0,15.94,15.9676,15.9308,15.9492,184299.0
2018-03-29 13:40:00,17.36,17.39,17.33,17.39,132009.0,15.9584,15.986,15.9308,15.986,132009.0
2018-03-29 13:50:00,17.39,17.43,17.36,17.38,226894.0,15.986,16.0227,15.9584,15.9768,226894.0
2018-03-29 14:00:00,17.38,17.44,17.36,17.43,239414.0,15.9768,16.0319,15.9584,16.0227,239414.0
2018-03-29 14:10:00,17.43,17.46,17.41,17.42,197150.0,16.0227,16.0503,16.0044,16.0135,197150.0
2018-03-29 14:20:00,17.42,17.43,17.37,17.42,226306.0,16.0135,16.0227,15.9676,16.0135,226306.0
2018-03-29 14:30:00,17.42,17.47,17.41,17.47,151372.0,16.0135,16.0595,16.0044,16.0595,151372.0
2018-03-29 14:40:00,17.47,17.53,17.44,17.53,425534.0,16.0595,16.1147,16.0319,16.1147,425534.0
2018-03-29 14:50:00,17.53,17.53,17.48,17.5,337043.0,16.1147,16.1147,16.0687,16.0871,337043.0
2018-03-29 15:00:00,17.49,17.56,17.49,17.54,332572.0,16.0779,16.1422,16.0779,16.1239,332572.0
2018-03-29 15:10:00,17.54,17.6,17.53,17.6,567835.0,16.1239,16.179,16.1147,16.179,567835.0
2018-03-29 15:20:00,17.6,17.6,17.47,17.53,444978.0,16.179,16.179,16.0595,16.1147,444978.0
2018-03-29 15:30:00,17.53,17.57,17.52,17.57,569939.0,16.1147,16.1514,16.1055,16.1514,569939.0
2018-03-29 15:40:00,17.57,17.6,17.53,17.59,772524.0,16.1514,16.179,16.1147,16.1698,772524.0
2018-03-29 15:50:00,17.59,17.59,17.56,17.56,2001730.0,16.1698,16.1698,16.1422,16.1422,2001730.0
2018-04-02 09:30:00,17.57,17.74,17.52,17.73,562964.0,16.1514,16.3077,16.1055,16.2985,562964.0
2018-04-02 09:40:00,17.72,17.76,17.54,17.57,537824.0,16.2893,16.3261,16.1239,16.1514,537824.0
2018-04-02 09:50:00,17.57,17.61,17.52,17.59,222565.0,16.1514,16.1882,16.1055,16.1698,222565.0
2018-04-02 10:00:00,17.58,17.59,17.49,17.54,255918.0,16.1606,16.1698,16.0779,16.1239,255918.0
2018-04-02 10:10:00,17.54,17.55,17.42,17.44,262905.0,16.1239,16.1331,16.0135,16.0319,262905.0
2018-04-02 10:20:00,17.45,17.51,17.43,17.43,273143.0,16.0411,16.0963,16.0227,16.0227,273143.0
2018-04-02 10:30:00,17.44,17.47,17.41,17.44,316350.0,16.0319,16.0595,16.0044,16.0319,316350.0
2018-04-02 10:40:00,17.45,17.47,17.34,17.41,330947.0,16.0411,16.0595,15.94,16.0044,330947.0
2018-04-02 10:50:00,17.41,17.42,17.34,17.35,208636.0,16.0044,16.0135,15.94,15.9492,208636.0
2018-04-02 11:00:00,17.35,17.38,17.34,17.36,208955.0,15.9492,15.9768,15.94,15.9584,208955.0
2018-04-02 11:10:00,17.36,17.37,17.28,17.32,200173.0,15.9584,15.9676,15.8849,15.9216,200173.0
2018-04-02 11:20:00,17.32,17.35,17.29,17.32,215745.0,15.9216,15.9492,15.894,15.9216,215745.0
2018-04-02 11:30:00,17.32,17.33,17.17,17.18,329253.0,15.9216,15.9308,15.7837,15.7929,329253.0
2018-04-02 11:40:00,17.18,17.21,17.13,17.19,276082.0,15.7929,15.8205,15.747,15.8021,276082.0
2018-04-02 11:50:00,17.18,17.22,17.13,17.2,393812.0,15.7929,15.8297,15.747,15.8113,393812.0
2018-04-02 12:00:00,17.2,17.23,17.15,17.18,394085.0,15.8113,15.8389,15.7653,15.7929,394085.0
2018-04-02 12:10:00,17.18,17.18,17.05,17.14,428072.0,15.7929,15.7929,15.6734,15.7562,428072.0
2018-04-02 12:20:00,17.13,17.19,17.09,17.18,196208.0,15.747,15.8021,15.7102,15.7929,196208.0
2018-04-02 12:30:00,17.18,17.28,17.18,17.23,243375.0,15.7929,15.8849,15.7929,15.8389,243375.0
2018-04-02 12:40:00,17.23,17.31,17.21,17.3,155613.0,15.8389,15.9124,15.8205,15.9032,155613.0
2018-04-02 12:50:00,17.3,17.33,17.26,17.31,149993.0,15.9032,15.9308,15.8665,15.9124,149993.0
2018-04-02 13:00:00,17.31,17.37,17.25,17.27,159046.0,15.9124,15.9676,15.8573,15.8757,159046.0
2018-04-02 13:10:00,17.26,17.29,17.2,17.21,215327.0,15.8665,15.894,15.8113,15.8205,215327.0
2018-04-02 13:20:00,17.21,17.23,17.15,17.17,202904.0,15.8205,15.8389,15.7653,15.7837,202904.0
2018-04-02 13:30:00,17.17,17.25,17.16,17.21,176686.0,15.7837,15.8573,15.7745,15.8205,176686.0
2018-04-02 13:40:00,17.21,17.23,17.13,17.14,178681.0,15.8205,15.8389,15.747,15.7562,178681.0
2018-04-02 13:50:00,17.15,17.19,17.11,17.11,197940.0,15.7653,15.8021,15.7286,15.7286,197940.0
2018-04-02 14:00:00,17.11,17.12,16.99,17.0,407130.0,15.7286,15.7378,15.6183,15.6275,407130.0
2018-04-02 14:10:00,17.0,17.08,16.99,17.07,319590.0,15.6275,15.701,15.6183,15.6918,319590.0
2018-04-02 14:20:00,17.07,17.11,17.02,17.04,234388.0,15.6918,15.7286,15.6458,15.6642,234388.0
2018-04-02 14:30:00,17.03,17.08,17.01,17.04,247094.0,15.655,15.701,15.6367,15.6642,247094.0
2018-04-02 14:40:00,17.04,17.06,17.01,17.06,233642.0,15.6642,15.6826,15.6367,15.6826,233642.0
2018-04-02 14:50:00,17.05,17.11,17.05,17.11,226389.0,15.6734,15.7286,15.6734,15.7286,226389.0
2018-04-02 15:00:00,17.11,17.14,17.07,17.1,250005.0,15.7286,15.7562,15.6918,15.7194,250005.0
2018-04-02 15:10:00,17.1,17.16,17.08,17.16,222642.0,15.7194,15.7745,15.701,15.7745,222642.0
2018-04-02 15:20:00,17.16,17.18,17.08,17.1,252220.0,15.7745,15.7929,15.701,15.7194,252220.0
2018-04-02 15:30:00,17.1,17.11,17.03,17.05,576074.0,15.7194,15.7286,15.655,15.6734,576074.0
2018-04-02 15:40:00,17.05,17.16,17.03,17.13,696366.0,15.6734,15.7745,15.655,15.747,696366.0
2018-04-02 15:50:00,17.13,17.17,17.1,17.14,1587672.0,15.747,15.7837,15.7194,15.7562,1587672.0
2018-04-03 09:30:00,17.16,17.33,17.11,17.32,520912.0,15.7745,15.9308,15.7286,15.9216,520912.0
2018-04-03 09:40:00,17.32,17.42,17.32,17.41,419341.0,15.9216,16.0135,15.9216,16.0044,419341.0
2018-04-03 09:50:00,17.41,17.43,17.25,17.29,237693.0,16.0044,16.0227,15.8573,15.894,237693.0
2018-04-03 10:00:00,17.29,17.29,17.12,17.14,261844.0,15.894,15.894,15.7378,15.7562,261844.0
2018-04-03 10:10:00,17.14,17.15,17.06,17.07,301125.0,15.7562,15.7653,15.6826,15.6918,301125.0
2018-04-03 10:20:00,17.07,17.13,17.04,17.13,158257.0,15.6918,15.747,15.6642,15.747,158257.0
2018-04-03 10:30:00,17.13,17.19,17.12,17.16,329795.0,15.747,15.8021,15.7378,15.7745,329795.0
2018-04-03 10:40:00,17.16,17.25,17.15,17.18,337374.0,15.7745,15.8573,15.7653,15.7929,337374.0
2018-04-03 10:50:00,17.16,17.34,17.15,17.31,369691.0,15.7745,15.94,15.7653,15.9124,369691.0
2018-04-03 11:00:00,17.3,17.45,17.3,17.44,595968.0,15.9032,16.0411,15.9032,16.0319,595968.0
2018-04-03 11:10:00,17.44,17.46,17.37,17.39,291910.0,16.0319,16.0503,15.9676,15.986,291910.0
2018-04-03 11:20:00,17.39,17.4,17.32,17.33,236102.0,15.986,15.9952,15.9216,15.9308,236102.0
2018-04-03 11:30:00,17.34,17.4,17.25,17.29,320217.0,15.94,15.9952,15.8573,15.894,320217.0
2018-04-03 11:40:00,17.29,17.33,17.24,17.28,143481.0,15.894,15.9308,15.8481,15.8849,143481.0
2018-04-03 11:50:00,17.27,17.28,17.21,17.23,147094.0,15.8757,15.8849,15.8205,15.8389,147094.0
2018-04-03 12:00:00,17.23,17.31,17.23,17.3,114563.0,15.8389,15.9124,15.8389,15.9032,114563.0
2018-04-03 12:10:00,17.3,17.32,17.27,17.29,166128.0,15.9032,15.9216,15.8757,15.894,166128.0
2018-04-03 12:20:00,17.3,17.3,17.24,17.28,169129.0,15.9032,15.9032,15.8481,15.8849,169129.0
2018-04-03 12:30:00,17.29,17.34,17.28,17.32,227627.0,15.894,15.94,15.8849,15.9216,227627.0
2018-04-03 12:40:00,17.32,17.37,17.29,17.3,165064.0,15.9216,15.9676,15.894,15.9032,165064.0
2018-04-03 12:50:00,17.31,17.36,17.31,17.35,138392.0,15.9124,15.9584,15.9124,15.9492,138392.0
2018-04-03 13:00:00,17.35,17.39,17.32,17.38,153885.0,15.9492,15.986,15.9216,15.9768,153885.0
2018-04-03 13:10:00,17.38,17.4,17.34,17.38,124367.0,15.9768,15.9952,15.94,15.9768,124367.0
2018-04-03 13:20:00,17.38,17.43,17.37,17.39,137062.0,15.9768,16.0227,15.9676,15.986,137062.0
2018-04-03 13:30:00,17.39,17.4,17.32,17.34,126124.0,15.986,15.9952,15.9216,15.94,126124.0
2018-04-03 13:40:00,17.33,17.36,17.26,17.27,129828.0,15.9308,15.9584,15.8665,15.8757,129828.0
2018-04-03 13:50:00,17.27,17.33,17.27,17.3,139424.0,15.8757,15.9308,15.8757,15.9032,139424.0
2018-04-03 14:00:00,17.3,17.31,17.24,17.26,167805.0,15.9032,15.9124,15.8481,15.8665,167805.0
2018-04-03 14:10:00,17.26,17.27,17.22,17.23,110104.0,15.8665,15.8757,15.8297,15.8389,110104.0
2018-04-03 14:20:00,17.23,17.27,17.2,17.23,194959.0,15.8389,15.8757,15.8113,15.8389,194959.0
2018-04-03 14:30:00,17.22,17.22,17.17,17.2,128366.0,15.8297,15.8297,15.7837,15.8113,128366.0
2018-04-03 14:40:00,17.21,17.31,17.17,17.28,262317.0,15.8205,15.9124,15.7837,15.8849,262317.0
2018-04-03 14:50:00,17.27,17.3,17.24,17.27,151723.0,15.8757,15.9032,15.8481,15.8757,151723.0
2018-04-03 15:00:00,17.28,17.4,17.26,17.39,366623.0,15.8849,15.9952,15.8665,15.986,366623.0
2018-04-03 15:10:00,17.39,17.4,17.32,17.36,328315.0,15.986,15.9952,15.9216,15.9584,328315.0
2018-04-03 15:20:00,17.36,17.4,17.33,17.38,314401.0,15.9584,15.9952,15.9308,15.9768,314401.0
2018-04-03 15:30:00,17.38,17.4,17.32,17.35,421872.0,15.9768,15.9952,15.9216,15.9492,421872.0
2018-04-03 15:40:00,17.35,17.37,17.31,17.36,764014.0,15.9492,15.9676,15.9124,15.9584,764014.0
2018-04-03 15:50:00,17.36,17.4,17.34,17.38,896205.0,15.9584,15.9952,15.94,15.9768,896205.0
2018-04-04 09:30:00,16.9,16.97,16.72,16.73,1079057.0,15.5355,15.5999,15.3701,15.3793,1079057.0
2018-04-04 09:40:00,16.73,16.74,16.62,16.71,595725.0,15.3793,15.3885,15.2781,15.3609,595725.0
2018-04-04 09:50:00,16.71,16.83,16.65,16.79,389501.0,15.3609,15.4712,15.3057,15.4344,389501.0
2018-04-04 10:00:00,16.79,16.81,16.74,16.79,451431.0,15.4344,15.4528,15.3885,15.4344,451431.0
2018-04-04 10:10:00,16.79,16.97,16.78,16.89,1223241.0,15.4344,15.5999,15.4252,15.5263,1223241.0
2018-04-04 10:20:00,16.88,16.91,16.84,16.88,357741.0,15.5171,15.5447,15.4804,15.5171,357741.0
2018-04-04 10:30:00,16.88,16.96,16.87,16.94,347383.0,15.5171,15.5907,15.508,15.5723,347383.0
2018-04-04 10:40:00,16.93,17.0,16.9,17.0,393658.0,15.5631,15.6275,15.5355,15.6275,393658.0
2018-04-04 10:50:00,17.0,17.05,16.97,17.05,260084.0,15.6275,15.6734,15.5999,15.6734,260084.0
2018-04-04 11:00:00,17.04,17.06,16.98,17.03,226638.0,15.6642,15.6826,15.6091,15.655,226638.0
2018-04-04 11:10:00,17.03,17.03,16.95,16.96,266426.0,15.655,15.655,15.5815,15.5907,266426.0
2018-04-04 11:20:00,16.96,17.11,16.96,17.07,440922.0,15.5907,15.7286,15.5907,15.6918,440922.0
2018-04-04 11:30:00,17.07,17.12,17.03,17.04,280362.0,15.6918,15.7378,15.655,15.6642,280362.0
2018-04-04 11:40:00,17.04,17.05,17.0,17.03,229646.0,15.6642,15.6734,15.6275,15.655,229646.0
2018-04-04 11:50:00,17.03,17.05,17.0,17.02,127327.0,15.655,15.6734,15.6275,15.6458,127327.0
2018-04-04 12:00:00,17.02,17.07,17.0,17.07,136458.0,15.6458,15.6918,15.6275,15.6918,136458.0
2018-04-04 12:10:00,17.07,17.11,17.06,17.11,216873.0,15.6918,15.7286,15.6826,15.7286,216873.0
2018-04-04 12:20:00,17.1,17.14,17.07,17.12,161361.0,15.7194,15.7562,15.6918,15.7378,161361.0
2018-04-04 12:30:00,17.12,17.13,17.08,17.13,142258.0,15.7378,15.747,15.701,15.747,142258.0
2018-04-04 12:40:00,17.13,17.13,17.08,17.11,146769.0,15.747,15.747,15.701,15.7286,146769.0
2018-04-04 12:50:00,17.12,17.12,17.07,17.08,187404.0,15.7378,15.7378,15.6918,15.701,187404.0
2018-04-04 13:00:00,17.09,17.09,17.0,17.02,162121.0,15.7102,15.7102,15.6275,15.6458,162121.0
2018-04-04 13:10:00,17.02,17.04,17.0,17.01,170414.0,15.6458,15.6642,15.6275,15.6367,170414.0
2018-04-04 13:20:00,17.01,17.01,16.94,16.98,306351.0,15.6367,15.6367,15.5723,15.6091,306351.0
2018-04-04 13:30:00,16.98,16.99,16.97,16.98,140849.0,15.6091,15.6183,15.5999,15.6091,140849.0
2018-04-04 13:40:00,16.99,17.02,16.97,16.98,124450.0,15.6183,15.6458,15.5999,15.6091,124450.0
2018-04-04 13:50:00,16.98,16.99,16.95,16.98,186474.0,15.6091,15.6183,15.5815,15.6091,186474.0
2018-04-04 14:00:00,16.98,17.02,16.96,17.02,217621.0,15.6091,15.6458,15.5907,15.6458,217621.0
2018-04-04 14:10:00,17.02,17.12,17.01,17.12,174336.0,15.6458,15.7378,15.6367,15.7378,174336.0
2018-04-04 14:20:00,17.12,17.16,17.1,17.16,163088.0,15.7378,15.7745,15.7194,15.7745,163088.0
2018-04-04 14:30:00,17.16,17.16,17.1,17.12,131877.0,15.7745,15.7745,15.7194,15.7378,131877.0
2018-04-04 14:40:00,17.11,17.15,17.1,17.13,226243.0,15.7286,15.7653,15.7194,15.747,226243.0
2018-04-04 14:50:00,17.13,17.17,17.12,17.17,180630.0,15.747,15.7837,15.7378,15.7837,180630.0
2018-04-04 15:00:00,17.16,17.18,17.15,17.16,107707.0,15.7745,15.7929,15.7653,15.7745,107707.0
2018-04-04 15:10:00,17.16,17.18,17.14,17.16,181730.0,15.7745,15.7929,15.7562,15.7745,181730.0
2018-04-04 15:20:00,17.16,17.27,17.16,17.26,251980.0,15.7745,15.8757,15.7745,15.8665,251980.0
2018-04-04 15:30:00,17.26,17.32,17.25,17.32,307365.0,15.8665,15.9216,15.8573,15.9216,307365.0
2018-04-04 15:40:00,17.31,17.33,17.28,17.3,397806.0,15.9124,15.9308,15.8849,15.9032,397806.0
2018-04-04 15:50:00,17.31,17.36,17.3,17.34,822042.0,15.9124,15.9584,15.9032,15.94,822042.0
2018-04-05 09:30:00,17.47,17.87,17.45,17.83,860259.0,16.0595,16.4272,16.0411,16.3904,860259.0
2018-04-05 09:40:00,17.83,17.89,17.76,17.8,492167.0,16.3904,16.4456,16.3261,16.3629,492167.0
2018-04-05 09:50:00,17.79,18.01,17.79,17.96,873311.0,16.3537,16.5559,16.3537,16.51,873311.0
2018-04-05 10:00:00,17.96,18.02,17.94,17.95,581094.0,16.51,16.5651,16.4916,16.5008,581094.0
2018-04-05 10:10:00,17.95,18.01,17.87,17.93,717852.0,16.5008,16.5559,16.4272,16.4824,717852.0
2018-04-05 10:20:00,17.93,18.03,17.9,17.99,557330.0,16.4824,16.5743,16.4548,16.5375,557330.0
2018-04-05 10:30:00,18.0,18.02,17.89,17.94,314191.0,16.5467,16.5651,16.4456,16.4916,314191.0
2018-04-05 10:40:00,17.93,17.95,17.91,17.94,168766.0,16.4824,16.5008,16.464,16.4916,168766.0
2018-04-05 10:50:00,17.93,17.95,17.9,17.9,191443.0,16.4824,16.5008,16.4548,16.4548,191443.0
2018-04-05 11:00:00,17.91,17.96,17.9,17.91,270049.0,16.464,16.51,16.4548,16.464,270049.0
2018-04-05 11:10:00,17.92,17.94,17.89,17.91,249310.0,16.4732,16.4916,16.4456,16.464,249310.0
2018-04-05 11:20:00,17.92,17.94,17.85,17.85,347130.0,16.4732,16.4916,16.4088,16.4088,347130.0
2018-04-05 11:30:00,17.85,17.86,17.79,17.82,299626.0,16.4088,16.418,16.3537,16.3813,299626.0
2018-04-05 11:40:00,17.83,17.96,17.82,17.93,574741.0,16.3904,16.51,16.3813,16.4824,574741.0
2018-04-05 11:50:00,17.93,17.98,17.89,17.98,309858.0,16.4824,16.5283,16.4456,16.5283,309858.0
2018-04-05 12:00:00,17.98,17.98,17.89,17.89,192556.0,16.5283,16.5283,16.4456,16.4456,192556.0
2018-04-05 12:10:00,17.9,17.93,17.86,17.87,360646.0,16.4548,16.4824,16.418,16.4272,360646.0
2018-04-05 12:20:00,17.87,17.93,17.85,17.91,266315.0,16.4272,16.4824,16.4088,16.464,266315.0
2018-04-05 12:30:00,17.91,17.93,17.88,17.92,175187.0,16.464,16.4824,16.4364,16.4732,175187.0
2018-04-05 12:40:00,17.91,17.94,17.88,17.91,112172.0,16.464,16.4916,16.4364,16.464,112172.0
2018-04-05 12:50:00,17.91,17.97,17.9,17.94,217456.0,16.464,16.5191,16.4548,16.4916,217456.0
2018-04-05 13:00:00,17.95,17.98,17.94,17.97,168434.0,16.5008,16.5283,16.4916,16.5191,168434.0
2018-04-05 13:10:00,17.97,17.98,17.89,17.91,290631.0,16.5191,16.5283,16.4456,16.464,290631.0
2018-04-05 13:20:00,17.9,17.93,17.87,17.91,196661.0,16.4548,16.4824,16.4272,16.464,196661.0
2018-04-05 13:30:00,17.91,17.97,17.89,17.93,224169.0,16.464,16.5191,16.4456,16.4824,224169.0
2018-04-05 13:40:00,17.93,17.93,17.88,17.9,227237.0,16.4824,16.4824,16.4364,16.4548,227237.0
2018-04-05 13:50:00,17.9,17.95,17.89,17.91,110753.0,16.4548,16.5008,16.4456,16.464,110753.0
2018-04-05 14:00:00,17.92,17.94,17.9,17.91,141829.0,16.4732,16.4916,16.4548,16.464,141829.0
2018-04-05 14:10:00,17.91,17.98,17.9,17.98,259077.0,16.464,16.5283,16.4548,16.5283,259077.0
2018-04-05 14:20:00,17.97,18.01,17.95,17.97,309497.0,16.5191,16.5559,16.5008,16.5191,309497.0
2018-04-05 14:30:00,17.96,18.01,17.96,17.98,113890.0,16.51,16.5559,16.51,16.5283,113890.0
2018-04-05 14:40:00,17.98,18.03,17.95,18.01,239253.0,16.5283,16.5743,16.5008,16.5559,239253.0
2018-04-05 14:50:00,18.01,18.02,18.0,18.02,135586.0,16.5559,16.5651,16.5467,16.5651,135586.0
2018-04-05 15:00:00,18.02,18.07,18.01,18.06,374444.0,16.5651,16.6111,16.5559,16.6019,374444.0
2018-04-05 15:10:00,18.05,18.06,18.0,18.03,187704.0,16.5927,16.6019,16.5467,16.5743,187704.0
2018-04-05 15:20:00,18.02,18.06,18.02,18.05,259076.0,16.5651,16.6019,16.5651,16.5927,259076.0
2018-04-05 15:30:00,18.05,18.05,18.0,18.01,406627.0,16.5927,16.5927,16.5467,16.5559,406627.0
2018-04-05 15:40:00,18.0,18.09,17.99,18.09,875458.0,16.5467,16.6295,16.5375,16.6295,875458.0
2018-04-05 15:50:00,18.09,18.11,18.07,18.1,1509307.0,16.6295,16.6478,16.6111,16.6386,1509307.0
2018-04-06 09:30:00,17.81,17.97,17.74,17.94,529946.0,16.3721,16.5191,16.3077,16.4916,529946.0
2018-04-06 09:40:00,17.93,17.94,17.84,17.9,340874.0,16.4824,16.4916,16.3996,16.4548,340874.0
2018-04-06 09:50:00,17.89,17.96,17.87,17.89,316446.0,16.4456,16.51,16.4272,16.4456,316446.0
2018-04-06 10:00:00,17.89,17.91,17.84,17.86,290098.0,16.4456,16.464,16.3996,16.418,290098.0
2018-04-06 10:10:00,17.86,17.89,17.74,17.77,354832.0,16.418,16.4456,16.3077,16.3353,354832.0
2018-04-06 10:20:00,17.77,17.81,17.72,17.76,314871.0,16.3353,16.3721,16.2893,16.3261,314871.0
2018-04-06 10:30:00,17.76,17.81,17.7,17.71,270598.0,16.3261,16.3721,16.2709,16.2801,270598.0
2018-04-06 10:40:00,17.72,17.78,17.69,17.73,335709.0,16.2893,16.3445,16.2618,16.2985,335709.0
2018-04-06 10:50:00,17.74,17.76,17.66,17.67,296270.0,16.3077,16.3261,16.2342,16.2434,296270.0
2018-04-06 11:00:00,17.67,17.68,17.6,17.67,207092.0,16.2434,16.2526,16.179,16.2434,207092.0
2018-04-06 11:10:00,17.66,17.68,17.58,17.59,242373.0,16.2342,16.2526,16.1606,16.1698,242373.0
2018-04-06 11:20:00,17.6,17.63,17.55,17.61,234451.0,16.179,16.2066,16.1331,16.1882,234451.0
2018-04-06 11:30:00,17.62,17.69,17.62,17.69,146607.0,16.1974,16.2618,16.1974,16.2618,146607.0
2018-04-06 11:40:00,17.68,17.69,17.62,17.63,91635.0,16.2526,16.2618,16.1974,16.2066,91635.0
2018-04-06 11:50:00,17.62,17.74,17.6,17.73,191796.0,16.1974,16.3077,16.179,16.2985,191796.0
2018-04-06 12:00:00,17.73,17.79,17.7,17.78,240441.0,16.2985,16.3537,16.2709,16.3445,240441.0
2018-04-06 12:10:00,17.78,17.79,17.69,17.69,184318.0,16.3445,16.3537,16.2618,16.2618,184318.0
2018-04-06 12:20:00,17.69,17.71,17.63,17.64,719835.0,16.2618,16.2801,16.2066,16.2158,719835.0
2018-04-06 12:30:00,17.64,17.67,17.61,17.62,380503.0,16.2158,16.2434,16.1882,16.1974,380503.0
2018-04-06 12:40:00,17.62,17.66,17.61,17.63,370999.0,16.1974,16.2342,16.1882,16.2066,370999.0
2018-04-06 12:50:00,17.64,17.67,17.6,17.65,270663.0,16.2158,16.2434,16.179,16.225,270663.0
2018-04-06 13:00:00,17.65,17.65,17.6,17.62,147004.0,16.225,16.225,16.179,16.1974,147004.0
2018-04-06 13:10:00,17.62,17.65,17.59,17.64,132602.0,16.1974,16.225,16.1698,16.2158,132602.0
2018-04-06 13:20:00,17.63,17.65,17.6,17.64,223742.0,16.2066,16.225,16.179,16.2158,223742.0
2018-04-06 13:30:00,17.63,17.66,17.56,17.57,235138.0,16.2066,16.2342,16.1422,16.1514,235138.0
2018-04-06 13:40:00,17.57,17.58,17.47,17.48,269172.0,16.1514,16.1606,16.0595,16.0687,269172.0
2018-04-06 13:50:00,17.47,17.53,17.42,17.43,434624.0,16.0595,16.1147,16.0135,16.0227,434624.0
2018-04-06 14:00:00,17.42,17.45,17.4,17.41,327577.0,16.0135,16.0411,15.9952,16.0044,327577.0
2018-04-06 14:10:00,17.41,17.44,17.4,17.41,210818.0,16.0044,16.0319,15.9952,16.0044,210818.0
2018-04-06 14:20:00,17.41,17.45,17.37,17.38,347221.0,16.0044,16.0411,15.9676,15.9768,347221.0
2018-04-06 14:30:00,17.38,17.39,17.26,17.27,629622.0,15.9768,15.986,15.8665,15.8757,629622.0
2018-04-06 14:40:00,17.27,17.38,17.25,17.29,443635.0,15.8757,15.9768,15.8573,15.894,443635.0
2018-04-06 14:50:00,17.28,17.29,17.21,17.27,338206.0,15.8849,15.894,15.8205,15.8757,338206.0
2018-04-06 15:00:00,17.27,17.32,17.23,17.26,425185.0,15.8757,15.9216,15.8389,15.8665,425185.0
2018-04-06 15:10:00,17.25,17.31,17.24,17.27,737025.0,15.8573,15.9124,15.8481,15.8757,737025.0
2018-04-06 15:20:00,17.26,17.3,17.24,17.24,560644.0,15.8665,15.9032,15.8481,15.8481,560644.0
2018-04-06 15:30:00,17.25,17.26,17.23,17.25,950862.0,15.8573,15.8665,15.8389,15.8573,950862.0
2018-04-06 15:40:00,17.25,17.33,17.24,17.3,1016995.0,15.8573,15.9308,15.8481,15.9032,1016995.0
2018-04-06 15:50:00,17.3,17.37,17.29,17.32,892515.0,15.9032,15.9676,15.894,15.9216,892515.0
2018-04-09 09:30:00,17.45,17.46,17.11,17.15,772000.0,16.0411,16.0503,15.7286,15.7653,772000.0
2018-04-09 09:40:00,17.14,17.18,17.07,17.14,553966.0,15.7562,15.7929,15.6918,15.7562,553966.0
2018-04-09 09:50:00,17.14,17.24,17.1,17.18,443315.0,15.7562,15.8481,15.7194,15.7929,443315.0
2018-04-09 10:00:00,17.19,17.28,17.18,17.2,490447.0,15.8021,15.8849,15.7929,15.8113,490447.0
2018-04-09 10:10:00,17.2,17.3,17.18,17.28,208007.0,15.8113,15.9032,15.7929,15.8849,208007.0
2018-04-09 10:20:00,17.28,17.35,17.25,17.31,189306.0,15.8849,15.9492,15.8573,15.9124,189306.0
2018-04-09 10:30:00,17.31,17.37,17.31,17.32,170311.0,15.9124,15.9676,15.9124,15.9216,170311.0
2018-04-09 10:40:00,17.33,17.36,17.3,17.3,134994.0,15.9308,15.9584,15.9032,15.9032,134994.0
2018-04-09 10:50:00,17.3,17.33,17.24,17.28,651417.0,15.9032,15.9308,15.8481,15.8849,651417.0
2018-04-09 11:00:00,17.28,17.48,17.24,17.46,829037.0,15.8849,16.0687,15.8481,16.0503,829037.0
2018-04-09 11:10:00,17.46,17.6,17.46,17.55,367175.0,16.0503,16.179,16.0503,16.1331,367175.0
2018-04-09 11:20:00,17.55,17.59,17.53,17.57,247394.0,16.1331,16.1698,16.1147,16.1514,247394.0
2018-04-09 11:30:00,17.57,17.63,17.52,17.52,221337.0,16.1514,16.2066,16.1055,16.1055,221337.0
2018-04-09 11:40:00,17.52,17.57,17.49,17.55,201643.0,16.1055,16.1514,16.0779,16.1331,201643.0
2018-04-09 11:50:00,17.55,17.55,17.42,17.48,327406.0,16.1331,16.1331,16.0135,16.0687,327406.0
2018-04-09 12:00:00,17.48,17.5,17.45,17.48,125488.0,16.0687,16.0871,16.0411,16.0687,125488.0
2018-04-09 12:10:00,17.48,17.49,17.44,17.44,117434.0,16.0687,16.0779,16.0319,16.0319,117434.0
2018-04-09 12:20:00,17.44,17.47,17.43,17.46,104802.0,16.0319,16.0595,16.0227,16.0503,104802.0
2018-04-09 12:30:00,17.46,17.48,17.44,17.46,116869.0,16.0503,16.0687,16.0319,16.0503,116869.0
2018-04-09 12:40:00,17.46,17.57,17.46,17.55,1350662.0,16.0503,16.1514,16.0503,16.1331,1350662.0
2018-04-09 12:50:00,17.55,17.58,17.51,17.52,110679.0,16.1331,16.1606,16.0963,16.1055,110679.0
2018-04-09 13:00:00,17.52,17.58,17.52,17.55,163202.0,16.1055,16.1606,16.1055,16.1331,163202.0
2018-04-09 13:10:00,17.55,17.59,17.53,17.56,192054.0,16.1331,16.1698,16.1147,16.1422,192054.0
2018-04-09 13:20:00,17.57,17.6,17.54,17.59,210879.0,16.1514,16.179,16.1239,16.1698,210879.0
2018-04-09 13:30:00,17.59,17.64,17.58,17.62,152048.0,16.1698,16.2158,16.1606,16.1974,152048.0
2018-04-09 13:40:00,17.62,17.63,17.6,17.62,75718.0,16.1974,16.2066,16.179,16.1974,75718.0
2018-04-09 13:50:00,17.63,17.66,17.58,17.61,208344.0,16.2066,16.2342,16.1606,16.1882,208344.0
2018-04-09 14:00:00,17.61,17.64,17.57,17.58,104934.0,16.1882,16.2158,16.1514,16.1606,104934.0
2018-04-09 14:10:00,17.57,17.62,17.56,17.61,76679.0,16.1514,16.1974,16.1422,16.1882,76679.0
2018-04-09 14:20:00,17.61,17.62,17.55,17.58,175066.0,16.1882,16.1974,16.1331,16.1606,175066.0
2018-04-09 14:30:00,17.57,17.6,17.55,17.58,110221.0,16.1514,16.179,16.1331,16.1606,110221.0
2018-04-09 14:40:00,17.57,17.61,17.56,17.61,290023.0,16.1514,16.1882,16.1422,16.1882,290023.0
2018-04-09 14:50:00,17.61,17.65,17.59,17.64,129186.0,16.1882,16.225,16.1698,16.2158,129186.0
2018-04-09 15:00:00,17.64,17.65,17.6,17.61,147047.0,16.2158,16.225,16.179,16.1882,147047.0
2018-04-09 15:10:00,17.6,17.61,17.53,17.53,188616.0,16.179,16.1882,16.1147,16.1147,188616.0
2018-04-09 15:20:00,17.54,17.55,17.51,17.54,215305.0,16.1239,16.1331,16.0963,16.1239,215305.0
2018-04-09 15:30:00,17.54,17.55,17.47,17.47,334454.0,16.1239,16.1331,16.0595,16.0595,334454.0
2018-04-09 15:40:00,17.47,17.5,17.43,17.45,567937.0,16.0595,16.0871,16.0227,16.0411,567937.0
2018-04-09 15:50:00,17.45,17.5,17.42,17.43,832734.0,16.0411,16.0871,16.0135,16.0227,832734.0
2018-04-10 09:30:00,17.92,17.97,17.7,17.95,712329.0,16.4732,16.5191,16.2709,16.5008,712329.0
2018-04-10 09:40:00,17.95,17.98,17.88,17.95,322412.0,16.5008,16.5283,16.4364,16.5008,322412.0
2018-04-10 09:50:00,17.94,17.95,17.85,17.86,298248.0,16.4916,16.5008,16.4088,16.418,298248.0
2018-04-10 10:00:00,17.86,17.88,17.78,17.8,484836.0,16.418,16.4364,16.3445,16.3629,484836.0
2018-04-10 10:10:00,17.81,17.91,17.78,17.84,497494.0,16.3721,16.464,16.3445,16.3996,497494.0
2018-04-10 10:20:00,17.84,17.85,17.78,17.81,385809.0,16.3996,16.4088,16.3445,16.3721,385809.0
2018-04-10 10:30:00,17.81,17.9,17.81,17.89,275897.0,16.3721,16.4548,16.3721,16.4456,275897.0
2018-04-10 10:40:00,17.89,17.97,17.87,17.93,467864.0,16.4456,16.5191,16.4272,16.4824,467864.0
2018-04-10 10:50:00,17.93,18.0,17.89,17.99,290572.0,16.4824,16.5467,16.4456,16.5375,290572.0
2018-04-10 11:00:00,17.98,18.05,17.98,18.04,332292.0,16.5283,16.5927,16.5283,16.5835,332292.0
2018-04-10 11:10:00,18.04,18.08,17.99,18.07,260735.0,16.5835,16.6203,16.5375,16.6111,260735.0
2018-04-10 11:20:00,18.07,18.14,18.03,18.05,551050.0,16.6111,16.6754,16.5743,16.5927,551050.0
2018-04-10 11:30:00,18.04,18.11,18.03,18.06,250160.0,16.5835,16.6478,16.5743,16.6019,250160.0
2018-04-10 11:40:00,18.06,18.08,17.98,18.02,281396.0,16.6019,16.6203,16.5283,16.5651,281396.0
2018-04-10 11:50:00,18.01,18.12,18.01,18.08,236198.0,16.5559,16.657,16.5559,16.6203,236198.0
2018-04-10 12:00:00,18.08,18.12,18.06,18.1,199040.0,16.6203,16.657,16.6019,16.6386,199040.0
2018-04-10 12:10:00,18.1,18.14,18.07,18.11,196904.0,16.6386,16.6754,16.6111,16.6478,196904.0
2018-04-10 12:20:00,18.12,18.12,18.0,18.07,441334.0,16.657,16.657,16.5467,16.6111,441334.0
2018-04-10 12:30:00,18.06,18.08,18.01,18.04,253238.0,16.6019,16.6203,16.5559,16.5835,253238.0
2018-04-10 12:40:00,18.04,18.12,18.01,18.12,228400.0,16.5835,16.657,16.5559,16.657,228400.0
2018-04-10 12:50:00,18.12,18.12,18.06,18.09,67087.0,16.657,16.657,16.6019,16.6295,67087.0
2018-04-10 13:00:00,18.09,18.14,18.06,18.13,195420.0,16.6295,16.6754,16.6019,16.6662,195420.0
2018-04-10 13:10:00,18.13,18.16,18.12,18.15,154147.0,16.6662,16.6938,16.657,16.6846,154147.0
2018-04-10 13:20:00,18.15,18.17,18.13,18.16,190525.0,16.6846,16.703,16.6662,16.6938,190525.0
2018-04-10 13:30:00,18.16,18.21,18.16,18.2,298109.0,16.6938,16.7398,16.6938,16.7306,298109.0
2018-04-10 13:40:00,18.19,18.24,18.16,18.18,224412.0,16.7214,16.7673,16.6938,16.7122,224412.0
2018-04-10 13:50:00,18.18,18.24,18.17,18.21,183883.0,16.7122,16.7673,16.703,16.7398,183883.0
2018-04-10 14:00:00,18.21,18.24,18.19,18.23,160899.0,16.7398,16.7673,16.7214,16.7582,160899.0
2018-04-10 14:10:00,18.24,18.25,18.22,18.24,183633.0,16.7673,16.7765,16.749,16.7673,183633.0
2018-04-10 14:20:00,18.25,18.28,18.24,18.27,313115.0,16.7765,16.8041,16.7673,16.7949,313115.0
2018-04-10 14:30:00,18.27,18.32,18.26,18.31,607438.0,16.7949,16.8409,16.7857,16.8317,607438.0
2018-04-10 14:40:00,18.31,18.31,18.25,18.26,301284.0,16.8317,16.8317,16.7765,16.7857,301284.0
2018-04-10 14:50:00,18.26,18.33,18.24,18.32,284955.0,16.7857,16.8501,16.7673,16.8409,284955.0
2018-04-10 15:00:00,18.32,18.34,18.29,18.31,257274.0,16.8409,16.8593,16.8133,16.8317,257274.0
2018-04-10 15:10:00,18.32,18.33,18.27,18.3,203729.0,16.8409,16.8501,16.7949,16.8225,203729.0
2018-04-10 15:20:00,18.3,18.31,18.19,18.21,306151.0,16.8225,16.8317,16.7214,16.7398,306151.0
2018-04-10 15:30:00,18.21,18.23,18.18,18.23,331456.0,16.7398,16.7582,16.7122,16.7582,331456.0
2018-04-10 15:40:00,18.23,18.25,18.21,18.25,510634.0,16.7582,16.7765,16.7398,16.7765,510634.0
2018-04-10 15:50:00,18.25,18.26,18.18,18.19,1293334.0,16.7765,16.7857,16.7122,16.7214,1293334.0
2018-04-11 09:30:00,18.06,18.17,18.01,18.03,549705.0,16.6019,16.703,16.5559,16.5743,549705.0
2018-04-11 09:40:00,18.02,18.12,18.01,18.09,382393.0,16.5651,16.657,16.5559,16.6295,382393.0
2018-04-11 09:50:00,18.08,18.12,18.06,18.11,278495.0,16.6203,16.657,16.6019,16.6478,278495.0
2018-04-11 10:00:00,18.11,18.13,18.01,18.03,327250.0,16.6478,16.6662,16.5559,16.5743,327250.0
2018-04-11 10:10:00,18.04,18.05,17.99,18.0,234534.0,16.5835,16.5927,16.5375,16.5467,234534.0
2018-04-11 10:20:00,18.0,18.04,17.96,18.03,180215.0,16.5467,16.5835,16.51,16.5743,180215.0
2018-04-11 10:30:00,18.03,18.05,17.99,18.04,197056.0,16.5743,16.5927,16.5375,16.5835,197056.0
2018-04-11 10:40:00,18.04,18.09,18.02,18.04,176236.0,16.5835,16.6295,16.5651,16.5835,176236.0
2018-04-11 10:50:00,18.04,18.08,18.02,18.03,176433.0,16.5835,16.6203,16.5651,16.5743,176433.0
2018-04-11 11:00:00,18.03,18.04,17.96,17.98,411250.0,16.5743,16.5835,16.51,16.5283,411250.0
2018-04-11 11:10:00,17.98,17.98,17.94,17.96,257789.0,16.5283,16.5283,16.4916,16.51,257789.0
2018-04-11 11:20:00,17.96,17.99,17.9,17.96,259386.0,16.51,16.5375,16.4548,16.51,259386.0
2018-04-11 11:30:00,17.96,18.03,17.94,18.03,187629.0,16.51,16.5743,16.4916,16.5743,187629.0
2018-04-11 11:40:00,18.03,18.07,18.0,18.0,262977.0,16.5743,16.6111,16.5467,16.5467,262977.0
2018-04-11 11:50:00,17.99,18.05,17.96,18.0,635402.0,16.5375,16.5927,16.51,16.5467,635402.0
2018-04-11 12:00:00,18.0,18.06,17.98,18.06,317037.0,16.5467,16.6019,16.5283,16.6019,317037.0
2018-04-11 12:10:00,18.05,18.09,17.99,17.99,137376.0,16.5927,16.6295,16.5375,16.5375,137376.0
2018-04-11 12:20:00,17.99,18.06,17.99,17.99,124817.0,16.5375,16.6019,16.5375,16.5375,124817.0
2018-04-11 12:30:00,17.99,18.03,17.97,17.98,410824.0,16.5375,16.5743,16.5191,16.5283,410824.0
2018-04-11 12:40:00,17.98,18.02,17.97,18.01,212477.0,16.5283,16.5651,16.5191,16.5559,212477.0
2018-04-11 12:50:00,18.01,18.02,17.97,18.01,163775.0,16.5559,16.5651,16.5191,16.5559,163775.0
2018-04-11 13:00:00,18.02,18.06,18.01,18.04,184711.0,16.5651,16.6019,16.5559,16.5835,184711.0
2018-04-11 13:10:00,18.04,18.07,18.0,18.07,141672.0,16.5835,16.6111,16.5467,16.6111,141672.0
2018-04-11 13:20:00,18.07,18.08,18.03,18.05,84109.0,16.6111,16.6203,16.5743,16.5927,84109.0
2018-04-11 13:30:00,18.04,18.06,18.01,18.03,101183.0,16.5835,16.6019,16.5559,16.5743,101183.0
2018-04-11 13:40:00,18.03,18.06,18.0,18.05,83546.0,16.5743,16.6019,16.5467,16.5927,83546.0
2018-04-11 13:50:00,18.05,18.05,18.0,18.03,158875.0,16.5927,16.5927,16.5467,16.5743,158875.0
2018-04-11 14:00:00,18.04,18.06,17.97,17.98,409684.0,16.5835,16.6019,16.5191,16.5283,409684.0
2018-04-11 14:10:00,17.98,18.06,17.96,18.05,180299.0,16.5283,16.6019,16.51,16.5927,180299.0
2018-04-11 14:20:00,18.05,18.06,18.02,18.04,90927.0,16.5927,16.6019,16.5651,16.5835,90927.0
2018-04-11 14:30:00,18.04,18.1,18.03,18.06,141416.0,16.5835,16.6386,16.5743,16.6019,141416.0
2018-04-11 14:40:00,18.07,18.08,18.04,18.04,104531.0,16.6111,16.6203,16.5835,16.5835,104531.0
2018-04-11 14:50:00,18.05,18.05,18.01,18.05,115492.0,16.5927,16.5927,16.5559,16.5927,115492.0
2018-04-11 15:00:00,18.04,18.07,18.0,18.01,126030.0,16.5835,16.6111,16.5467,16.5559,126030.0
2018-04-11 15:10:00,18.02,18.03,17.97,18.01,256000.0,16.5651,16.5743,16.5191,16.5559,256000.0
2018-04-11 15:20:00,18.0,18.03,17.98,18.02,161603.0,16.5467,16.5743,16.5283,16.5651,161603.0
2018-04-11 15:30:00,18.02,18.07,18.02,18.03,135229.0,16.5651,16.6111,16.5651,16.5743,135229.0
2018-04-11 15:40:00,18.03,18.04,17.98,17.99,405174.0,16.5743,16.5835,16.5283,16.5375,405174.0
2018-04-11 15:50:00,17.99,18.02,17.96,17.97,782890.0,16.5375,16.5651,16.51,16.5191,782890.0
2018-04-12 09:30:00,17.84,17.85,17.51,17.52,1164831.0,16.4456,16.4548,16.1413,16.1506,1164831.0
2018-04-12 09:40:00,17.53,17.64,17.48,17.62,754316.0,16.1598,16.2612,16.1137,16.2427,754316.0
2018-04-12 09:50:00,17.62,17.63,17.54,17.58,460210.0,16.2427,16.252,16.169,16.2059,460210.0
2018-04-12 10:00:00,17.58,17.67,17.55,17.66,613805.0,16.2059,16.2888,16.1782,16.2796,613805.0
2018-04-12 10:10:00,17.66,17.7,17.64,17.69,381840.0,16.2796,16.3165,16.2612,16.3073,381840.0
2018-04-12 10:20:00,17.69,17.81,17.69,17.81,245829.0,16.3073,16.4179,16.3073,16.4179,245829.0
2018-04-12 10:30:00,17.81,17.83,17.76,17.77,265466.0,16.4179,16.4363,16.3718,16.381,265466.0
2018-04-12 10:40:00,17.77,17.78,17.7,17.75,426642.0,16.381,16.3902,16.3165,16.3626,426642.0
2018-04-12 10:50:00,17.75,17.79,17.71,17.71,344963.0,16.3626,16.3995,16.3257,16.3257,344963.0
2018-04-12 11:00:00,17.71,17.76,17.71,17.73,149703.0,16.3257,16.3718,16.3257,16.3441,149703.0
2018-04-12 11:10:00,17.73,17.82,17.73,17.8,132917.0,16.3441,16.4271,16.3441,16.4087,132917.0
2018-04-12 11:20:00,17.79,17.8,17.72,17.79,152405.0,16.3995,16.4087,16.3349,16.3995,152405.0
2018-04-12 11:30:00,17.79,17.84,17.79,17.83,94436.0,16.3995,16.4456,16.3995,16.4363,94436.0
2018-04-12 11:40:00,17.84,17.86,17.79,17.8,143092.0,16.4456,16.464,16.3995,16.4087,143092.0
2018-04-12 11:50:00,17.8,17.83,17.79,17.82,67596.0,16.4087,16.4363,16.3995,16.4271,67596.0
2018-04-12 12:00:00,17.82,17.84,17.79,17.83,117434.0,16.4271,16.4456,16.3995,16.4363,117434.0
2018-04-12 12:10:00,17.83,17.83,17.78,17.82,88237.0,16.4363,16.4363,16.3902,16.4271,88237.0
2018-04-12 12:20:00,17.82,17.82,17.79,17.82,126863.0,16.4271,16.4271,16.3995,16.4271,126863.0
2018-04-12 12:30:00,17.82,17.89,17.81,17.89,347252.0,16.4271,16.4916,16.4179,16.4916,347252.0
2018-04-12 12:40:00,17.89,17.92,17.87,17.89,122348.0,16.4916,16.5193,16.4732,16.4916,122348.0
2018-04-12 12:50:00,17.89,17.94,17.87,17.93,125085.0,16.4916,16.5377,16.4732,16.5285,125085.0
2018-04-12 13:00:00,17.92,17.93,17.89,17.91,95698.0,16.5193,16.5285,16.4916,16.5101,95698.0
2018-04-12 13:10:00,17.91,17.92,17.83,17.83,192991.0,16.5101,16.5193,16.4363,16.4363,192991.0
2018-04-12 13:20:00,17.83,17.84,17.73,17.74,380770.0,16.4363,16.4456,16.3441,16.3534,380770.0
2018-04-12 13:30:00,17.74,17.8,17.73,17.8,198495.0,16.3534,16.4087,16.3441,16.4087,198495.0
2018-04-12 13:40:00,17.8,17.84,17.79,17.82,94114.0,16.4087,16.4456,16.3995,16.4271,94114.0
2018-04-12 13:50:00,17.82,17.85,17.79,17.8,101866.0,16.4271,16.4548,16.3995,16.4087,101866.0
2018-04-12 14:00:00,17.8,17.87,17.8,17.85,111369.0,16.4087,16.4732,16.4087,16.4548,111369.0
2018-04-12 14:10:00,17.85,17.88,17.83,17.87,177764.0,16.4548,16.4824,16.4363,16.4732,177764.0
2018-04-12 14:20:00,17.86,17.9,17.86,17.89,161392.0,16.464,16.5009,16.464,16.4916,161392.0
2018-04-12 14:30:00,17.89,17.92,17.88,17.89,167416.0,16.4916,16.5193,16.4824,16.4916,167416.0
2018-04-12 14:40:00,17.89,17.9,17.88,17.88,129764.0,16.4916,16.5009,16.4824,16.4824,129764.0
2018-04-12 14:50:00,17.89,17.91,17.87,17.89,122944.0,16.4916,16.5101,16.4732,16.4916,122944.0
2018-04-12 15:00:00,17.9,17.92,17.89,17.9,171884.0,16.5009,16.5193,16.4916,16.5009,171884.0
2018-04-12 15:10:00,17.9,17.95,17.9,17.94,131001.0,16.5009,16.547,16.5009,16.5377,131001.0
2018-04-12 15:20:00,17.94,17.97,17.91,17.91,392607.0,16.5377,16.5654,16.5101,16.5101,392607.0
2018-04-12 15:30:00,17.92,17.93,17.9,17.91,325382.0,16.5193,16.5285,16.5009,16.5101,325382.0
2018-04-12 15:40:00,17.91,17.92,17.87,17.9,566865.0,16.5101,16.5193,16.4732,16.5009,566865.0
2018-04-12 15:50:00,17.9,17.91,17.83,17.85,888111.0,16.5009,16.5101,16.4363,16.4548,888111.0
2018-04-13 09:30:00,18.0,18.08,17.92,17.96,498003.0,16.593,16.6668,16.5193,16.5562,498003.0
2018-04-13 09:40:00,17.96,18.0,17.87,17.92,280441.0,16.5562,16.593,16.4732,16.5193,280441.0
2018-04-13 09:50:00,17.92,17.95,17.76,17.79,330316.0,16.5193,16.547,16.3718,16.3995,330316.0
2018-04-13 10:00:00,17.78,17.85,17.72,17.72,292512.0,16.3902,16.4548,16.3349,16.3349,292512.0
2018-04-13 10:10:00,17.73,17.78,17.68,17.77,344212.0,16.3441,16.3902,16.2981,16.381,344212.0
2018-04-13 10:20:00,17.76,17.81,17.72,17.75,346490.0,16.3718,16.4179,16.3349,16.3626,346490.0
2018-04-13 10:30:00,17.76,17.87,17.74,17.83,227133.0,16.3718,16.4732,16.3534,16.4363,227133.0
2018-04-13 10:40:00,17.83,17.88,17.81,17.87,164293.0,16.4363,16.4824,16.4179,16.4732,164293.0
2018-04-13 10:50:00,17.87,17.89,17.82,17.82,171843.0,16.4732,16.4916,16.4271,16.4271,171843.0
2018-04-13 11:00:00,17.82,17.83,17.76,17.83,187274.0,16.4271,16.4363,16.3718,16.4363,187274.0
2018-04-13 11:10:00,17.83,17.85,17.8,17.84,163792.0,16.4363,16.4548,16.4087,16.4456,163792.0
2018-04-13 11:20:00,17.85,17.93,17.83,17.91,267323.0,16.4548,16.5285,16.4363,16.5101,267323.0
2018-04-13 11:30:00,17.9,17.93,17.89,17.89,132646.0,16.5009,16.5285,16.4916,16.4916,132646.0
2018-04-13 11:40:00,17.89,17.91,17.88,17.88,121658.0,16.4916,16.5101,16.4824,16.4824,121658.0
2018-04-13 11:50:00,17.88,17.95,17.87,17.94,112862.0,16.4824,16.547,16.4732,16.5377,112862.0
2018-04-13 12:00:00,17.95,17.97,17.91,17.93,200673.0,16.547,16.5654,16.5101,16.5285,200673.0
2018-04-13 12:10:00,17.92,17.96,17.92,17.96,115499.0,16.5193,16.5562,16.5193,16.5562,115499.0
2018-04-13 12:20:00,17.96,17.97,17.92,17.96,253319.0,16.5562,16.5654,16.5193,16.5562,253319.0
2018-04-13 12:30:00,17.96,17.96,17.88,17.89,90919.0,16.5562,16.5562,16.4824,16.4916,90919.0
2018-04-13 12:40:00,17.89,17.9,17.85,17.86,82341.0,16.4916,16.5009,16.4548,16.464,82341.0
2018-04-13 12:50:00,17.87,17.89,17.85,17.88,82274.0,16.4732,16.4916,16.4548,16.4824,82274.0
2018-04-13 13:00:00,17.89,17.89,17.86,17.87,88103.0,16.4916,16.4916,16.464,16.4732,88103.0
2018-04-13 13:10:00,17.87,17.89,17.85,17.87,66790.0,16.4732,16.4916,16.4548,16.4732,66790.0
2018-04-13 13:20:00,17.87,17.92,17.86,17.92,73618.0,16.4732,16.5193,16.464,16.5193,73618.0
2018-04-13 13:30:00,17.92,17.93,17.89,17.91,98782.0,16.5193,16.5285,16.4916,16.5101,98782.0
2018-04-13 13:40:00,17.91,17.94,17.9,17.91,86188.0,16.5101,16.5377,16.5009,16.5101,86188.0
2018-04-13 13:50:00,17.91,17.92,17.89,17.91,70745.0,16.5101,16.5193,16.4916,16.5101,70745.0
2018-04-13 14:00:00,17.91,17.92,17.9,17.91,67301.0,16.5101,16.5193,16.5009,16.5101,67301.0
2018-04-13 14:10:00,17.91,17.92,17.88,17.89,61281.0,16.5101,16.5193,16.4824,16.4916,61281.0
2018-04-13 14:20:00,17.89,17.92,17.88,17.9,113209.0,16.4916,16.5193,16.4824,16.5009,113209.0
2018-04-13 14:30:00,17.89,17.91,17.85,17.86,96993.0,16.4916,16.5101,16.4548,16.464,96993.0
2018-04-13 14:40:00,17.86,17.88,17.84,17.85,128348.0,16.464,16.4824,16.4456,16.4548,128348.0
2018-04-13 14:50:00,17.85,17.86,17.82,17.84,88810.0,16.4548,16.464,16.4271,16.4456,88810.0
2018-04-13 15:00:00,17.83,17.84,17.8,17.82,354435.0,16.4363,16.4456,16.4087,16.4271,354435.0
2018-04-13 15:10:00,17.82,17.85,17.78,17.78,130324.0,16.4271,16.4548,16.3902,16.3902,130324.0
2018-04-13 15:20:00,17.79,17.82,17.76,17.81,317440.0,16.3995,16.4271,16.3718,16.4179,317440.0
2018-04-13 15:30:00,17.81,17.85,17.8,17.85,176036.0,16.4179,16.4548,16.4087,16.4548,176036.0
2018-04-13 15:40:00,17.85,17.88,17.84,17.85,361508.0,16.4548,16.4824,16.4456,16.4548,361508.0
2018-04-13 15:50:00,17.86,17.88,17.84,17.87,906360.0,16.464,16.4824,16.4456,16.4732,906360.0
2018-04-16 09:30:00,18.09,18.13,17.86,17.94,518031.0,16.676,16.7129,16.464,16.5377,518031.0
2018-04-16 09:40:00,17.93,18.01,17.83,17.98,853787.0,16.5285,16.6023,16.4363,16.5746,853787.0
2018-04-16 09:50:00,17.98,18.05,17.95,18.04,552958.0,16.5746,16.6391,16.547,16.6299,552958.0
2018-04-16 10:00:00,18.04,18.14,18.04,18.11,274373.0,16.6299,16.7221,16.6299,16.6944,274373.0
2018-04-16 10:10:00,18.11,18.19,18.1,18.12,540235.0,16.6944,16.7682,16.6852,16.7037,540235.0
2018-04-16 10:20:00,18.12,18.16,18.1,18.16,176884.0,16.7037,16.7405,16.6852,16.7405,176884.0
2018-04-16 10:30:00,18.16,18.21,18.12,18.15,555594.0,16.7405,16.7866,16.7037,16.7313,555594.0
2018-04-16 10:40:00,18.16,18.19,18.13,18.13,175933.0,16.7405,16.7682,16.7129,16.7129,175933.0
2018-04-16 10:50:00,18.13,18.14,18.07,18.08,240617.0,16.7129,16.7221,16.6576,16.6668,240617.0
2018-04-16 11:00:00,18.09,18.14,18.07,18.09,218185.0,16.676,16.7221,16.6576,16.676,218185.0
2018-04-16 11:10:00,18.09,18.11,17.98,18.05,290112.0,16.676,16.6944,16.5746,16.6391,290112.0
2018-04-16 11:20:00,18.05,18.06,17.97,18.03,236758.0,16.6391,16.6484,16.5654,16.6207,236758.0
2018-04-16 11:30:00,18.03,18.08,18.0,18.07,150181.0,16.6207,16.6668,16.593,16.6576,150181.0
2018-04-16 11:40:00,18.07,18.08,18.01,18.04,74706.0,16.6576,16.6668,16.6023,16.6299,74706.0
2018-04-16 11:50:00,18.04,18.09,18.03,18.08,155506.0,16.6299,16.676,16.6207,16.6668,155506.0
2018-04-16 12:00:00,18.08,18.11,18.07,18.1,144211.0,16.6668,16.6944,16.6576,16.6852,144211.0
2018-04-16 12:10:00,18.11,18.11,18.06,18.08,200921.0,16.6944,16.6944,16.6484,16.6668,200921.0
2018-04-16 12:20:00,18.08,18.11,18.05,18.08,108260.0,16.6668,16.6944,16.6391,16.6668,108260.0
2018-04-16 12:30:00,18.09,18.12,18.07,18.09,95851.0,16.676,16.7037,16.6576,16.676,95851.0
2018-04-16 12:40:00,18.1,18.16,18.09,18.14,169269.0,16.6852,16.7405,16.676,16.7221,169269.0
2018-04-16 12:50:00,18.14,18.18,18.14,18.17,193895.0,16.7221,16.759,16.7221,16.7498,193895.0
2018-04-16 13:00:00,18.18,18.19,18.14,18.19,254642.0,16.759,16.7682,16.7221,16.7682,254642.0
2018-04-16 13:10:00,18.19,18.2,18.14,18.14,130542.0,16.7682,16.7774,16.7221,16.7221,130542.0
2018-04-16 13:20:00,18.14,18.17,18.1,18.1,164488.0,16.7221,16.7498,16.6852,16.6852,164488.0
2018-04-16 13:30:00,18.1,18.14,18.07,18.13,533746.0,16.6852,16.7221,16.6576,16.7129,533746.0
2018-04-16 13:40:00,18.13,18.16,18.13,18.15,148021.0,16.7129,16.7405,16.7129,16.7313,148021.0
2018-04-16 13:50:00,18.15,18.16,18.12,18.15,120634.0,16.7313,16.7405,16.7037,16.7313,120634.0
2018-04-16 14:00:00,18.14,18.18,18.13,18.16,137199.0,16.7221,16.759,16.7129,16.7405,137199.0
2018-04-16 14:10:00,18.15,18.16,18.13,18.14,98395.0,16.7313,16.7405,16.7129,16.7221,98395.0
2018-04-16 14:20:00,18.14,18.17,18.11,18.12,174610.0,16.7221,16.7498,16.6944,16.7037,174610.0
2018-04-16 14:30:00,18.12,18.13,18.1,18.1,163676.0,16.7037,16.7129,16.6852,16.6852,163676.0
2018-04-16 14:40:00,18.1,18.12,18.09,18.11,96733.0,16.6852,16.7037,16.676,16.6944,96733.0
2018-04-16 14:50:00,18.12,18.12,18.09,18.1,106589.0,16.7037,16.7037,16.676,16.6852,106589.0
2018-04-16 15:00:00,18.1,18.13,18.09,18.11,193154.0,16.6852,16.7129,16.676,16.6944,193154.0
2018-04-16 15:10:00,18.11,18.14,18.1,18.14,244408.0,16.6944,16.7221,16.6852,16.7221,244408.0
2018-04-16 15:20:00,18.14,18.16,18.12,18.14,230148.0,16.7221,16.7405,16.7037,16.7221,230148.0
2018-04-16 15:30:00,18.14,18.2,18.14,18.19,292406.0,16.7221,16.7774,16.7221,16.7682,292406.0
2018-04-16 15:40:00,18.19,18.22,18.17,18.19,522577.0,16.7682,16.7958,16.7498,16.7682,522577.0
2018-04-16 15:50:00,18.19,18.2,18.15,18.15,853988.0,16.7682,16.7774,16.7313,16.7313,853988.0
2018-04-17 09:30:00,18.19,18.22,18.0,18.14,439851.0,16.7682,16.7958,16.593,16.7221,439851.0
2018-04-17 09:40:00,18.14,18.26,18.13,18.2,336883.0,16.7221,16.8327,16.7129,16.7774,336883.0
2018-04-17 09:50:00,18.2,18.26,18.18,18.24,287489.0,16.7774,16.8327,16.759,16.8143,287489.0
2018-04-17 10:00:00,18.25,18.33,18.21,18.24,508511.0,16.8235,16.8973,16.7866,16.8143,508511.0
2018-04-17 10:10:00,18.24,18.27,18.18,18.2,325311.0,16.8143,16.8419,16.759,16.7774,325311.0
2018-04-17 10:20:00,18.2,18.22,18.12,18.19,644283.0,16.7774,16.7958,16.7037,16.7682,644283.0
2018-04-17 10:30:00,18.19,18.22,18.16,18.2,187742.0,16.7682,16.7958,16.7405,16.7774,187742.0
2018-04-17 10:40:00,18.19,18.2,18.08,18.1,407215.0,16.7682,16.7774,16.6668,16.6852,407215.0
2018-04-17 10:50:00,18.1,18.23,18.09,18.2,264428.0,16.6852,16.8051,16.676,16.7774,264428.0
2018-04-17 11:00:00,18.2,18.25,18.17,18.17,292873.0,16.7774,16.8235,16.7498,16.7498,292873.0
2018-04-17 11:10:00,18.18,18.22,18.17,18.2,204445.0,16.759,16.7958,16.7498,16.7774,204445.0
2018-04-17 11:20:00,18.21,18.26,18.2,18.22,139937.0,16.7866,16.8327,16.7774,16.7958,139937.0
2018-04-17 11:30:00,18.22,18.25,18.19,18.23,187414.0,16.7958,16.8235,16.7682,16.8051,187414.0
2018-04-17 11:40:00,18.23,18.24,18.16,18.16,145181.0,16.8051,16.8143,16.7405,16.7405,145181.0
2018-04-17 11:50:00,18.16,18.32,18.16,18.28,523676.0,16.7405,16.888,16.7405,16.8512,523676.0
2018-04-17 12:00:00,18.28,18.32,18.27,18.31,152007.0,16.8512,16.888,16.8419,16.8788,152007.0
2018-04-17 12:10:00,18.31,18.34,18.3,18.31,147628.0,16.8788,16.9065,16.8696,16.8788,147628.0
2018-04-17 12:20:00,18.32,18.36,18.3,18.34,144442.0,16.888,16.9249,16.8696,16.9065,144442.0
2018-04-17 12:30:00,18.34,18.36,18.3,18.32,112535.0,16.9065,16.9249,16.8696,16.888,112535.0
2018-04-17 12:40:00,18.32,18.34,18.3,18.3,126457.0,16.888,16.9065,16.8696,16.8696,126457.0
2018-04-17 12:50:00,18.31,18.33,18.3,18.31,109755.0,16.8788,16.8973,16.8696,16.8788,109755.0
2018-04-17 13:00:00,18.31,18.34,18.3,18.3,174235.0,16.8788,16.9065,16.8696,16.8696,174235.0
2018-04-17 13:10:00,18.31,18.34,18.28,18.29,130428.0,16.8788,16.9065,16.8512,16.8604,130428.0
2018-04-17 13:20:00,18.29,18.32,18.27,18.31,106723.0,16.8604,16.888,16.8419,16.8788,106723.0
2018-04-17 13:30:00,18.31,18.33,18.29,18.31,95685.0,16.8788,16.8973,16.8604,16.8788,95685.0
2018-04-17 13:40:00,18.3,18.35,18.3,18.34,150374.0,16.8696,16.9157,16.8696,16.9065,150374.0
2018-04-17 13:50:00,18.33,18.35,18.29,18.35,103111.0,16.8973,16.9157,16.8604,16.9157,103111.0
2018-04-17 14:00:00,18.35,18.39,18.32,18.35,170913.0,16.9157,16.9526,16.888,16.9157,170913.0
2018-04-17 14:10:00,18.35,18.35,18.32,18.35,143500.0,16.9157,16.9157,16.888,16.9157,143500.0
2018-04-17 14:20:00,18.35,18.36,18.32,18.34,143977.0,16.9157,16.9249,16.888,16.9065,143977.0
2018-04-17 14:30:00,18.35,18.41,18.34,18.4,167659.0,16.9157,16.971,16.9065,16.9618,167659.0
2018-04-17 14:40:00,18.4,18.41,18.36,18.37,138644.0,16.9618,16.971,16.9249,16.9341,138644.0
2018-04-17 14:50:00,18.37,18.37,18.35,18.36,179455.0,16.9341,16.9341,16.9157,16.9249,179455.0
2018-04-17 15:00:00,18.36,18.36,18.33,18.35,137901.0,16.9249,16.9249,16.8973,16.9157,137901.0
2018-04-17 15:10:00,18.35,18.37,18.32,18.35,184171.0,16.9157,16.9341,16.888,16.9157,184171.0
2018-04-17 15:20:00,18.35,18.37,18.33,18.34,182797.0,16.9157,16.9341,16.8973,16.9065,182797.0
2018-04-17 15:30:00,18.34,18.37,18.33,18.34,217315.0,16.9065,16.9341,16.8973,16.9065,217315.0
2018-04-17 15:40:00,18.34,18.35,18.31,18.32,310921.0,16.9065,16.9157,16.8788,16.888,310921.0
2018-04-17 15:50:00,18.32,18.33,18.3,18.32,599326.0,16.888,16.8973,16.8696,16.888,599326.0
2018-04-18 09:30:00,18.82,19.31,18.81,19.21,2125373.0,17.349,17.8007,17.3397,17.7085,2125373.0
2018-04-18 09:40:00,19.21,19.21,19.04,19.16,758266.0,17.7085,17.7085,17.5518,17.6624,758266.0
2018-04-18 09:50:00,19.17,19.25,19.13,19.2,693031.0,17.6716,17.7453,17.6347,17.6992,693031.0
2018-04-18 10:00:00,19.19,19.24,19.05,19.11,712079.0,17.69,17.7361,17.561,17.6163,712079.0
2018-04-18 10:10:00,19.11,19.12,18.94,19.02,2203145.0,17.6163,17.6255,17.4596,17.5333,2203145.0
2018-04-18 10:20:00,19.02,19.14,19.01,19.06,506305.0,17.5333,17.6439,17.5241,17.5702,506305.0
2018-04-18 10:30:00,19.06,19.18,19.06,19.16,518727.0,17.5702,17.6808,17.5702,17.6624,518727.0
2018-04-18 10:40:00,19.17,19.23,19.16,19.2,300747.0,17.6716,17.7269,17.6624,17.6992,300747.0
2018-04-18 10:50:00,19.2,19.21,19.11,19.18,236998.0,17.6992,17.7085,17.6163,17.6808,236998.0
2018-04-18 11:00:00,19.18,19.21,19.14,19.17,345435.0,17.6808,17.7085,17.6439,17.6716,345435.0
2018-04-18 11:10:00,19.17,19.23,19.15,19.2,244373.0,17.6716,17.7269,17.6532,17.6992,244373.0
2018-04-18 11:20:00,19.2,19.33,19.19,19.27,668567.0,17.6992,17.8191,17.69,17.7638,668567.0
2018-04-18 11:30:00,19.27,19.36,19.24,19.35,530205.0,17.7638,17.8467,17.7361,17.8375,530205.0
2018-04-18 11:40:00,19.35,19.35,19.18,19.21,493908.0,17.8375,17.8375,17.6808,17.7085,493908.0
2018-04-18 11:50:00,19.21,19.33,19.21,19.3,190802.0,17.7085,17.8191,17.7085,17.7914,190802.0
2018-04-18 12:00:00,19.31,19.35,19.29,19.32,249486.0,17.8007,17.8375,17.7822,17.8099,249486.0
2018-04-18 12:10:00,19.32,19.36,19.23,19.26,279522.0,17.8099,17.8467,17.7269,17.7546,279522.0
2018-04-18 12:20:00,19.26,19.26,19.2,19.21,171397.0,17.7546,17.7546,17.6992,17.7085,171397.0
2018-04-18 12:30:00,19.22,19.23,19.18,19.19,174172.0,17.7177,17.7269,17.6808,17.69,174172.0
2018-04-18 12:40:00,19.18,19.23,19.18,19.21,186819.0,17.6808,17.7269,17.6808,17.7085,186819.0
2018-04-18 12:50:00,19.2,19.28,19.2,19.28,222826.0,17.6992,17.773,17.6992,17.773,222826.0
2018-04-18 13:00:00,19.28,19.3,19.23,19.24,297426.0,17.773,17.7914,17.7269,17.7361,297426.0
2018-04-18 13:10:00,19.25,19.28,19.24,19.28,246442.0,17.7453,17.773,17.7361,17.773,246442.0
2018-04-18 13:20:00,19.28,19.3,19.23,19.26,162567.0,17.773,17.7914,17.7269,17.7546,162567.0
2018-04-18 13:30:00,19.26,19.28,19.21,19.24,226655.0,17.7546,17.773,17.7085,17.7361,226655.0
2018-04-18 13:40:00,19.24,19.25,19.2,19.23,243241.0,17.7361,17.7453,17.6992,17.7269,243241.0
2018-04-18 13:50:00,19.24,19.25,19.21,19.21,124696.0,17.7361,17.7453,17.7085,17.7085,124696.0
2018-04-18 14:00:00,19.21,19.26,19.17,19.24,231358.0,17.7085,17.7546,17.6716,17.7361,231358.0
2018-04-18 14:10:00,19.24,19.29,19.23,19.28,179137.0,17.7361,17.7822,17.7269,17.773,179137.0
2018-04-18 14:20:00,19.28,19.29,19.24,19.28,290533.0,17.773,17.7822,17.7361,17.773,290533.0
2018-04-18 14:30:00,19.28,19.29,19.25,19.28,214223.0,17.773,17.7822,17.7453,17.773,214223.0
2018-04-18 14:40:00,19.27,19.32,19.27,19.3,379791.0,17.7638,17.8099,17.7638,17.7914,379791.0
2018-04-18 14:50:00,19.29,19.32,19.28,19.29,223119.0,17.7822,17.8099,17.773,17.7822,223119.0
2018-04-18 15:00:00,19.3,19.34,19.29,19.3,397944.0,17.7914,17.8283,17.7822,17.7914,397944.0
2018-04-18 15:10:00,19.3,19.3,19.23,19.24,318484.0,17.7914,17.7914,17.7269,17.7361,318484.0
2018-04-18 15:20:00,19.24,19.26,19.14,19.14,457184.0,17.7361,17.7546,17.6439,17.6439,457184.0
2018-04-18 15:30:00,19.14,19.2,19.12,19.18,697532.0,17.6439,17.6992,17.6255,17.6808,697532.0
2018-04-18 15:40:00,19.17,19.21,19.14,19.15,555166.0,17.6716,17.7085,17.6439,17.6532,555166.0
2018-04-18 15:50:00,19.15,19.18,19.14,19.17,996653.0,17.6532,17.6808,17.6439,17.6716,996653.0
2018-04-19 09:30:00,19.18,19.26,19.07,19.07,689321.0,17.6808,17.7546,17.5794,17.5794,689321.0
2018-04-19 09:40:00,19.08,19.14,18.98,19.11,583652.0,17.5886,17.6439,17.4964,17.6163,583652.0
2018-04-19 09:50:00,19.11,19.29,19.06,19.29,1118183.0,17.6163,17.7822,17.5702,17.7822,1118183.0
2018-04-19 10:00:00,19.29,19.36,19.24,19.31,1924749.0,17.7822,17.8467,17.7361,17.8007,1924749.0
2018-04-19 10:10:00,19.3,19.52,19.3,19.48,1022676.0,17.7914,17.9942,17.7914,17.9574,1022676.0
2018-04-19 10:20:00,19.48,19.54,19.4,19.53,575114.0,17.9574,18.0127,17.8836,18.0035,575114.0
2018-04-19 10:30:00,19.53,19.7,19.51,19.69,1060992.0,18.0035,18.1602,17.985,18.1509,1060992.0
2018-04-19 10:40:00,19.69,19.69,19.52,19.57,738590.0,18.1509,18.1509,17.9942,18.0403,738590.0
2018-04-19 10:50:00,19.57,19.61,19.41,19.5,517315.0,18.0403,18.0772,17.8928,17.9758,517315.0
2018-04-19 11:00:00,19.5,19.51,19.37,19.46,439492.0,17.9758,17.985,17.856,17.9389,439492.0
2018-04-19 11:10:00,19.46,19.55,19.45,19.55,476841.0,17.9389,18.0219,17.9297,18.0219,476841.0
2018-04-19 11:20:00,19.54,19.58,19.49,19.57,376327.0,18.0127,18.0495,17.9666,18.0403,376327.0
2018-04-19 11:30:00,19.57,19.6,19.56,19.57,359601.0,18.0403,18.068,18.0311,18.0403,359601.0
2018-04-19 11:40:00,19.57,19.62,19.56,19.58,352206.0,18.0403,18.0864,18.0311,18.0495,352206.0
2018-04-19 11:50:00,19.59,19.6,19.52,19.54,717227.0,18.0588,18.068,17.9942,18.0127,717227.0
2018-04-19 12:00:00,19.53,19.54,19.47,19.5,362660.0,18.0035,18.0127,17.9481,17.9758,362660.0
2018-04-19 12:10:00,19.5,19.51,19.43,19.44,339637.0,17.9758,17.985,17.9113,17.9205,339637.0
2018-04-19 12:20:00,19.44,19.46,19.36,19.39,182440.0,17.9205,17.9389,17.8467,17.8744,182440.0
2018-04-19 12:30:00,19.4,19.44,19.39,19.41,238136.0,17.8836,17.9205,17.8744,17.8928,238136.0
2018-04-19 12:40:00,19.42,19.48,19.39,19.46,183972.0,17.9021,17.9574,17.8744,17.9389,183972.0
2018-04-19 12:50:00,19.46,19.48,19.4,19.42,297812.0,17.9389,17.9574,17.8836,17.9021,297812.0
2018-04-19 13:00:00,19.42,19.47,19.41,19.45,206122.0,17.9021,17.9481,17.8928,17.9297,206122.0
2018-04-19 13:10:00,19.45,19.47,19.41,19.45,196107.0,17.9297,17.9481,17.8928,17.9297,196107.0
2018-04-19 13:20:00,19.46,19.48,19.45,19.46,149227.0,17.9389,17.9574,17.9297,17.9389,149227.0
2018-04-19 13:30:00,19.46,19.51,19.44,19.47,289036.0,17.9389,17.985,17.9205,17.9481,289036.0
2018-04-19 13:40:00,19.47,19.49,19.41,19.48,454910.0,17.9481,17.9666,17.8928,17.9574,454910.0
2018-04-19 13:50:00,19.48,19.52,19.47,19.47,481244.0,17.9574,17.9942,17.9481,17.9481,481244.0
2018-04-19 14:00:00,19.47,19.49,19.44,19.45,261486.0,17.9481,17.9666,17.9205,17.9297,261486.0
2018-04-19 14:10:00,19.46,19.47,19.44,19.45,188995.0,17.9389,17.9481,17.9205,17.9297,188995.0
2018-04-19 14:20:00,19.45,19.51,19.45,19.48,359952.0,17.9297,17.985,17.9297,17.9574,359952.0
2018-04-19 14:30:00,19.48,19.49,19.45,19.48,256858.0,17.9574,17.9666,17.9297,17.9574,256858.0
2018-04-19 14:40:00,19.47,19.51,19.46,19.51,281024.0,17.9481,17.985,17.9389,17.985,281024.0
2018-04-19 14:50:00,19.5,19.53,19.49,19.5,309164.0,17.9758,18.0035,17.9666,17.9758,309164.0
2018-04-19 15:00:00,19.51,19.63,19.5,19.61,420857.0,17.985,18.0956,17.9758,18.0772,420857.0
2018-04-19 15:10:00,19.61,19.62,19.53,19.57,298811.0,18.0772,18.0864,18.0035,18.0403,298811.0
2018-04-19 15:20:00,19.57,19.58,19.55,19.56,376030.0,18.0403,18.0495,18.0219,18.0311,376030.0
2018-04-19 15:30:00,19.55,19.66,19.54,19.61,715207.0,18.0219,18.1233,18.0127,18.0772,715207.0
2018-04-19 15:40:00,19.6,19.63,19.53,19.54,873894.0,18.068,18.0956,18.0035,18.0127,873894.0
2018-04-19 15:50:00,19.54,19.6,19.51,19.58,1822890.0,18.0127,18.068,17.985,18.0495,1822890.0
2018-04-20 09:30:00,19.59,19.68,19.32,19.39,1087617.0,18.0588,18.1417,17.8099,17.8744,1087617.0
2018-04-20 09:40:00,19.38,19.55,19.37,19.5,382522.0,17.8652,18.0219,17.856,17.9758,382522.0
2018-04-20 09:50:00,19.51,19.59,19.49,19.56,344852.0,17.985,18.0588,17.9666,18.0311,344852.0
2018-04-20 10:00:00,19.56,19.58,19.34,19.4,667616.0,18.0311,18.0495,17.8283,17.8836,667616.0
2018-04-20 10:10:00,19.41,19.41,19.26,19.29,420129.0,17.8928,17.8928,17.7546,17.7822,420129.0
2018-04-20 10:20:00,19.3,19.36,19.26,19.32,391414.0,17.7914,17.8467,17.7546,17.8099,391414.0
2018-04-20 10:30:00,19.32,19.39,19.28,19.37,201160.0,17.8099,17.8744,17.773,17.856,201160.0
2018-04-20 10:40:00,19.37,19.38,19.21,19.22,363101.0,17.856,17.8652,17.7085,17.7177,363101.0
2018-04-20 10:50:00,19.21,19.28,19.18,19.21,355427.0,17.7085,17.773,17.6808,17.7085,355427.0
2018-04-20 11:00:00,19.2,19.27,19.18,19.23,183107.0,17.6992,17.7638,17.6808,17.7269,183107.0
2018-04-20 11:10:00,19.23,19.25,19.16,19.23,180414.0,17.7269,17.7453,17.6624,17.7269,180414.0
2018-04-20 11:20:00,19.23,19.25,19.18,19.2,255649.0,17.7269,17.7453,17.6808,17.6992,255649.0
2018-04-20 11:30:00,19.2,19.33,19.19,19.32,199034.0,17.6992,17.8191,17.69,17.8099,199034.0
2018-04-20 11:40:00,19.32,19.35,19.31,19.32,110947.0,17.8099,17.8375,17.8007,17.8099,110947.0
2018-04-20 11:50:00,19.32,19.35,19.31,19.33,112290.0,17.8099,17.8375,17.8007,17.8191,112290.0
2018-04-20 12:00:00,19.33,19.36,19.27,19.34,185079.0,17.8191,17.8467,17.7638,17.8283,185079.0
2018-04-20 12:10:00,19.34,19.37,19.3,19.32,108422.0,17.8283,17.856,17.7914,17.8099,108422.0
2018-04-20 12:20:00,19.31,19.32,19.28,19.3,134986.0,17.8007,17.8099,17.773,17.7914,134986.0
2018-04-20 12:30:00,19.3,19.32,19.26,19.3,168852.0,17.7914,17.8099,17.7546,17.7914,168852.0
2018-04-20 12:40:00,19.3,19.33,19.28,19.31,115035.0,17.7914,17.8191,17.773,17.8007,115035.0
2018-04-20 12:50:00,19.31,19.32,19.27,19.28,61899.0,17.8007,17.8099,17.7638,17.773,61899.0
2018-04-20 13:00:00,19.28,19.34,19.26,19.33,116527.0,17.773,17.8283,17.7546,17.8191,116527.0
2018-04-20 13:10:00,19.33,19.38,19.33,19.36,95896.0,17.8191,17.8652,17.8191,17.8467,95896.0
2018-04-20 13:20:00,19.36,19.38,19.31,19.36,129909.0,17.8467,17.8652,17.8007,17.8467,129909.0
2018-04-20 13:30:00,19.36,19.47,19.36,19.46,242661.0,17.8467,17.9481,17.8467,17.9389,242661.0
2018-04-20 13:40:00,19.46,19.49,19.42,19.43,133823.0,17.9389,17.9666,17.9021,17.9113,133823.0
2018-04-20 13:50:00,19.43,19.52,19.41,19.5,361612.0,17.9113,17.9942,17.8928,17.9758,361612.0
2018-04-20 14:00:00,19.5,19.5,19.43,19.44,146617.0,17.9758,17.9758,17.9113,17.9205,146617.0
2018-04-20 14:10:00,19.44,19.47,19.42,19.43,370948.0,17.9205,17.9481,17.9021,17.9113,370948.0
2018-04-20 14:20:00,19.43,19.45,19.4,19.41,182257.0,17.9113,17.9297,17.8836,17.8928,182257.0
2018-04-20 14:30:00,19.41,19.42,19.36,19.39,288160.0,17.8928,17.9021,17.8467,17.8744,288160.0
2018-04-20 14:40:00,19.39,19.43,19.37,19.43,117336.0,17.8744,17.9113,17.856,17.9113,117336.0
2018-04-20 14:50:00,19.43,19.43,19.4,19.42,107582.0,17.9113,17.9113,17.8836,17.9021,107582.0
2018-04-20 15:00:00,19.42,19.42,19.31,19.32,859606.0,17.9021,17.9021,17.8007,17.8099,859606.0
2018-04-20 15:10:00,19.31,19.36,19.29,19.35,239879.0,17.8007,17.8467,17.7822,17.8375,239879.0
2018-04-20 15:20:00,19.35,19.38,19.33,19.35,251998.0,17.8375,17.8652,17.8191,17.8375,251998.0
2018-04-20 15:30:00,19.34,19.36,19.29,19.35,350249.0,17.8283,17.8467,17.7822,17.8375,350249.0
2018-04-20 15:40:00,19.35,19.37,19.33,19.35,349119.0,17.8375,17.856,17.8191,17.8375,349119.0
2018-04-20 15:50:00,19.35,19.37,19.3,19.37,820438.0,17.8375,17.856,17.7914,17.856,820438.0
2018-04-23 09:30:00,18.96,19.17,18.86,19.02,1006706.0,17.478,17.6716,17.3858,17.5333,1006706.0
2018-04-23 09:40:00,19.01,19.02,18.8,18.86,671054.0,17.5241,17.5333,17.3305,17.3858,671054.0
2018-04-23 09:50:00,18.86,18.97,18.76,18.96,410353.0,17.3858,17.4872,17.2936,17.478,410353.0
2018-04-23 10:00:00,18.96,19.01,18.91,18.94,467058.0,17.478,17.5241,17.4319,17.4596,467058.0
2018-04-23 10:10:00,18.94,19.02,18.94,19.0,280527.0,17.4596,17.5333,17.4596,17.5149,280527.0
2018-04-23 10:20:00,19.0,19.08,19.0,19.02,249610.0,17.5149,17.5886,17.5149,17.5333,249610.0
2018-04-23 10:30:00,19.02,19.06,18.99,19.0,214586.0,17.5333,17.5702,17.5057,17.5149,214586.0
2018-04-23 10:40:00,19.0,19.05,18.96,19.04,289948.0,17.5149,17.561,17.478,17.5518,289948.0
2018-04-23 10:50:00,19.03,19.09,19.02,19.06,192105.0,17.5425,17.5978,17.5333,17.5702,192105.0
2018-04-23 11:00:00,19.05,19.15,19.04,19.14,303321.0,17.561,17.6532,17.5518,17.6439,303321.0
2018-04-23 11:10:00,19.15,19.25,19.14,19.23,287005.0,17.6532,17.7453,17.6439,17.7269,287005.0
2018-04-23 11:20:00,19.23,19.24,19.19,19.23,220383.0,17.7269,17.7361,17.69,17.7269,220383.0
2018-04-23 11:30:00,19.23,19.24,19.17,19.21,290305.0,17.7269,17.7361,17.6716,17.7085,290305.0
2018-04-23 11:40:00,19.21,19.28,19.16,19.16,243643.0,17.7085,17.773,17.6624,17.6624,243643.0
2018-04-23 11:50:00,19.16,19.18,19.07,19.08,225003.0,17.6624,17.6808,17.5794,17.5886,225003.0
2018-04-23 12:00:00,19.08,19.15,19.07,19.11,198149.0,17.5886,17.6532,17.5794,17.6163,198149.0
2018-04-23 12:10:00,19.12,19.13,19.04,19.05,237523.0,17.6255,17.6347,17.5518,17.561,237523.0
2018-04-23 12:20:00,19.05,19.05,19.01,19.03,149215.0,17.561,17.561,17.5241,17.5425,149215.0
2018-04-23 12:30:00,19.03,19.05,19.0,19.04,110156.0,17.5425,17.561,17.5149,17.5518,110156.0
2018-04-23 12:40:00,19.04,19.06,18.95,18.96,130897.0,17.5518,17.5702,17.4688,17.478,130897.0
2018-04-23 12:50:00,18.95,18.97,18.92,18.95,238468.0,17.4688,17.4872,17.4411,17.4688,238468.0
2018-04-23 13:00:00,18.95,18.96,18.93,18.95,145569.0,17.4688,17.478,17.4504,17.4688,145569.0
2018-04-23 13:10:00,18.95,18.97,18.93,18.94,189115.0,17.4688,17.4872,17.4504,17.4596,189115.0
2018-04-23 13:20:00,18.94,18.98,18.94,18.94,154361.0,17.4596,17.4964,17.4596,17.4596,154361.0
2018-04-23 13:30:00,18.94,18.96,18.93,18.94,120815.0,17.4596,17.478,17.4504,17.4596,120815.0
2018-04-23 13:40:00,18.93,18.93,18.8,18.8,448516.0,17.4504,17.4504,17.3305,17.3305,448516.0
2018-04-23 13:50:00,18.8,18.87,18.8,18.86,272126.0,17.3305,17.395,17.3305,17.3858,272126.0
2018-04-23 14:00:00,18.86,18.87,18.77,18.78,331444.0,17.3858,17.395,17.3029,17.3121,331444.0
2018-04-23 14:10:00,18.78,18.79,18.71,18.75,410117.0,17.3121,17.3213,17.2475,17.2844,410117.0
2018-04-23 14:20:00,18.74,18.75,18.71,18.74,173376.0,17.2752,17.2844,17.2475,17.2752,173376.0
2018-04-23 14:30:00,18.73,18.76,18.71,18.75,253722.0,17.266,17.2936,17.2475,17.2844,253722.0
2018-04-23 14:40:00,18.75,18.79,18.73,18.76,281269.0,17.2844,17.3213,17.266,17.2936,281269.0
2018-04-23 14:50:00,18.76,18.76,18.71,18.74,240128.0,17.2936,17.2936,17.2475,17.2752,240128.0
2018-04-23 15:00:00,18.74,18.78,18.73,18.77,279274.0,17.2752,17.3121,17.266,17.3029,279274.0
2018-04-23 15:10:00,18.78,18.78,18.72,18.75,392976.0,17.3121,17.3121,17.2568,17.2844,392976.0
2018-04-23 15:20:00,18.75,18.78,18.74,18.78,300757.0,17.2844,17.3121,17.2752,17.3121,300757.0
2018-04-23 15:30:00,18.78,18.8,18.77,18.79,394813.0,17.3121,17.3305,17.3029,17.3213,394813.0
2018-04-23 15:40:00,18.78,18.79,18.75,18.78,966928.0,17.3121,17.3213,17.2844,17.3121,966928.0
2018-04-23 15:50:00,18.77,18.82,18.77,18.8,1649528.0,17.3029,17.349,17.3029,17.3305,1649528.0
2018-04-24 09:30:00,18.4,18.4,17.75,18.15,2054220.0,16.9618,16.9618,16.3626,16.7313,2054220.0
2018-04-24 09:40:00,18.16,18.24,17.96,18.09,1556995.0,16.7405,16.8143,16.5562,16.676,1556995.0
2018-04-24 09:50:00,18.09,18.13,17.86,17.91,1768103.0,16.676,16.7129,16.464,16.5101,1768103.0
2018-04-24 10:00:00,17.9,17.98,17.79,17.94,1439176.0,16.5009,16.5746,16.3995,16.5377,1439176.0
2018-04-24 10:10:00,17.95,18.02,17.9,17.94,1048576.0,16.547,16.6115,16.5009,16.5377,1048576.0
2018-04-24 10:20:00,17.94,17.94,17.67,17.7,1309948.0,16.5377,16.5377,16.2888,16.3165,1309948.0
2018-04-24 10:30:00,17.71,17.75,17.28,17.28,1789322.0,16.3257,16.3626,15.9293,15.9293,1789322.0
2018-04-24 10:40:00,17.29,17.37,17.1,17.13,2052166.0,15.9385,16.0123,15.7634,15.791,2052166.0
2018-04-24 10:50:00,17.12,17.13,16.93,16.99,1984392.0,15.7818,15.791,15.6067,15.662,1984392.0
2018-04-24 11:00:00,16.99,17.16,16.98,17.04,2020205.0,15.662,15.8187,15.6528,15.7081,2020205.0
2018-04-24 11:10:00,17.04,17.05,16.86,16.89,2112470.0,15.7081,15.7173,15.5422,15.5698,2112470.0
2018-04-24 11:20:00,16.9,17.07,16.86,16.96,2733870.0,15.579,15.7357,15.5422,15.6343,2733870.0
2018-04-24 11:30:00,16.96,16.97,16.6,16.65,3411437.0,15.6343,15.6436,15.3025,15.3486,3411437.0
2018-04-24 11:40:00,16.66,16.74,16.6,16.62,1443361.0,15.3578,15.4315,15.3025,15.3209,1443361.0
2018-04-24 11:50:00,16.62,16.64,16.38,16.39,1651171.0,15.3209,15.3393,15.0997,15.1089,1651171.0
2018-04-24 12:00:00,16.4,16.49,16.28,16.32,2630588.0,15.1181,15.2011,15.0075,15.0444,2630588.0
2018-04-24 12:10:00,16.32,16.39,16.27,16.29,1772322.0,15.0444,15.1089,14.9983,15.0167,1772322.0
2018-04-24 12:20:00,16.29,16.37,16.06,16.15,2181318.0,15.0167,15.0905,14.8047,14.8876,2181318.0
2018-04-24 12:30:00,16.14,16.22,16.1,16.14,1579957.0,14.8784,14.9522,14.8416,14.8784,1579957.0
2018-04-24 12:40:00,16.15,16.16,15.97,15.99,1837814.0,14.8876,14.8969,14.7217,14.7402,1837814.0
2018-04-24 12:50:00,15.98,16.08,15.9,15.95,1326310.0,14.7309,14.8231,14.6572,14.7033,1326310.0
2018-04-24 13:00:00,15.96,16.1,15.95,16.1,1405253.0,14.7125,14.8416,14.7033,14.8416,1405253.0
2018-04-24 13:10:00,16.1,16.13,15.92,15.93,1884405.0,14.8416,14.8692,14.6756,14.6848,1884405.0
2018-04-24 13:20:00,15.94,15.94,15.82,15.92,1279252.0,14.6941,14.6941,14.5834,14.6756,1279252.0
2018-04-24 13:30:00,15.91,15.96,15.84,15.84,1287042.0,14.6664,14.7125,14.6019,14.6019,1287042.0
2018-04-24 13:40:00,15.84,15.89,15.79,15.87,1001401.0,14.6019,14.648,14.5558,14.6295,1001401.0
2018-04-24 13:50:00,15.87,15.88,15.67,15.79,1335328.0,14.6295,14.6388,14.4452,14.5558,1335328.0
2018-04-24 14:00:00,15.79,15.79,15.66,15.79,1669463.0,14.5558,14.5558,14.4359,14.5558,1669463.0
2018-04-24 14:10:00,15.78,15.86,15.72,15.76,1700504.0,14.5466,14.6203,14.4913,14.5281,1700504.0
2018-04-24 14:20:00,15.77,15.86,15.74,15.75,2205741.0,14.5374,14.6203,14.5097,14.5189,2205741.0
2018-04-24 14:30:00,15.75,15.81,15.6,15.62,1254755.0,14.5189,14.5742,14.3806,14.3991,1254755.0
2018-04-24 14:40:00,15.61,15.81,15.61,15.79,1606361.0,14.3899,14.5742,14.3899,14.5558,1606361.0
2018-04-24 14:50:00,15.79,15.91,15.79,15.89,1850234.0,14.5558,14.6664,14.5558,14.648,1850234.0
2018-04-24 15:00:00,15.89,15.99,15.83,15.95,2188124.0,14.648,14.7402,14.5927,14.7033,2188124.0
2018-04-24 15:10:00,15.95,16.1,15.88,16.05,2021484.0,14.7033,14.8416,14.6388,14.7955,2021484.0
2018-04-24 15:20:00,16.06,16.08,15.96,16.0,1659341.0,14.8047,14.8231,14.7125,14.7494,1659341.0
2018-04-24 15:30:00,16.0,16.02,15.97,16.02,1685537.0,14.7494,14.7678,14.7217,14.7678,1685537.0
2018-04-24 15:40:00,16.02,16.14,16.0,16.08,3429180.0,14.7678,14.8784,14.7494,14.8231,3429180.0
2018-04-24 15:50:00,16.08,16.15,16.02,16.07,5393531.0,14.8231,14.8876,14.7678,14.8139,5393531.0
2018-04-25 09:30:00,15.93,16.06,15.65,15.78,1885983.0,14.6848,14.8047,14.4267,14.5466,1885983.0
2018-04-25 09:40:00,15.78,15.84,15.66,15.8,1402872.0,14.5466,14.6019,14.4359,14.565,1402872.0
2018-04-25 09:50:00,15.8,15.81,15.7,15.7,1184563.0,14.565,14.5742,14.4728,14.4728,1184563.0
2018-04-25 10:00:00,15.7,15.72,15.52,15.58,1901839.0,14.4728,14.4913,14.3069,14.3622,1901839.0
2018-04-25 10:10:00,15.59,15.63,15.5,15.57,1530239.0,14.3714,14.4083,14.2885,14.353,1530239.0
2018-04-25 10:20:00,15.56,15.61,15.54,15.6,1058502.0,14.3438,14.3899,14.3253,14.3806,1058502.0
2018-04-25 10:30:00,15.59,15.8,15.57,15.75,1623745.0,14.3714,14.565,14.353,14.5189,1623745.0
2018-04-25 10:40:00,15.75,15.92,15.68,15.91,947417.0,14.5189,14.6756,14.4544,14.6664,947417.0
2018-04-25 10:50:00,15.91,15.91,15.72,15.79,703662.0,14.6664,14.6664,14.4913,14.5558,703662.0
2018-04-25 11:00:00,15.79,15.87,15.77,15.78,622134.0,14.5558,14.6295,14.5374,14.5466,622134.0
2018-04-25 11:10:00,15.78,15.85,15.72,15.73,473936.0,14.5466,14.6111,14.4913,14.5005,473936.0
2018-04-25 11:20:00,15.72,15.93,15.71,15.91,965844.0,14.4913,14.6848,14.482,14.6664,965844.0
2018-04-25 11:30:00,15.92,16.0,15.86,15.87,1021794.0,14.6756,14.7494,14.6203,14.6295,1021794.0
2018-04-25 11:40:00,15.87,15.98,15.85,15.94,1068015.0,14.6295,14.7309,14.6111,14.6941,1068015.0
2018-04-25 11:50:00,15.94,15.96,15.87,15.89,495584.0,14.6941,14.7125,14.6295,14.648,495584.0
2018-04-25 12:00:00,15.89,15.89,15.82,15.85,574429.0,14.648,14.648,14.5834,14.6111,574429.0
2018-04-25 12:10:00,15.85,15.91,15.84,15.91,567185.0,14.6111,14.6664,14.6019,14.6664,567185.0
2018-04-25 12:20:00,15.91,15.92,15.86,15.87,405824.0,14.6664,14.6756,14.6203,14.6295,405824.0
2018-04-25 12:30:00,15.86,15.89,15.85,15.86,417921.0,14.6203,14.648,14.6111,14.6203,417921.0
2018-04-25 12:40:00,15.87,15.87,15.79,15.84,499085.0,14.6295,14.6295,14.5558,14.6019,499085.0
2018-04-25 12:50:00,15.83,15.83,15.77,15.8,410649.0,14.5927,14.5927,14.5374,14.565,410649.0
2018-04-25 13:00:00,15.79,15.81,15.76,15.76,404734.0,14.5558,14.5742,14.5281,14.5281,404734.0
2018-04-25 13:10:00,15.77,15.77,15.65,15.65,903287.0,14.5374,14.5374,14.4267,14.4267,903287.0
2018-04-25 13:20:00,15.66,15.72,15.65,15.69,750719.0,14.4359,14.4913,14.4267,14.4636,750719.0
2018-04-25 13:30:00,15.7,15.77,15.69,15.72,762328.0,14.4728,14.5374,14.4636,14.4913,762328.0
2018-04-25 13:40:00,15.72,15.76,15.69,15.73,684716.0,14.4913,14.5281,14.4636,14.5005,684716.0
2018-04-25 13:50:00,15.72,15.77,15.72,15.75,568392.0,14.4913,14.5374,14.4913,14.5189,568392.0
2018-04-25 14:00:00,15.75,15.77,15.71,15.76,479616.0,14.5189,14.5374,14.482,14.5281,479616.0
2018-04-25 14:10:00,15.76,15.82,15.75,15.79,757800.0,14.5281,14.5834,14.5189,14.5558,757800.0
2018-04-25 14:20:00,15.79,15.8,15.68,15.69,562831.0,14.5558,14.565,14.4544,14.4636,562831.0
2018-04-25 14:30:00,15.68,15.69,15.6,15.61,878426.0,14.4544,14.4636,14.3806,14.3899,878426.0
2018-04-25 14:40:00,15.61,15.64,15.55,15.58,766733.0,14.3899,14.4175,14.3345,14.3622,766733.0
2018-04-25 14:50:00,15.58,15.58,15.52,15.54,626185.0,14.3622,14.3622,14.3069,14.3253,626185.0
2018-04-25 15:00:00,15.54,15.57,15.51,15.53,802333.0,14.3253,14.353,14.2977,14.3161,802333.0
2018-04-25 15:10:00,15.53,15.53,15.5,15.5,677750.0,14.3161,14.3161,14.2885,14.2885,677750.0
2018-04-25 15:20:00,15.5,15.51,15.42,15.45,1755121.0,14.2885,14.2977,14.2147,14.2424,1755121.0
2018-04-25 15:30:00,15.45,15.48,15.4,15.41,1245534.0,14.2424,14.27,14.1963,14.2055,1245534.0
2018-04-25 15:40:00,15.41,15.41,15.32,15.33,1858094.0,14.2055,14.2055,14.1225,14.1317,1858094.0
2018-04-25 15:50:00,15.32,15.38,15.32,15.37,3303997.0,14.1225,14.1778,14.1225,14.1686,3303997.0
2018-04-26 09:30:00,15.5,15.58,15.33,15.4,1440165.0,14.2885,14.3622,14.1317,14.1963,1440165.0
2018-04-26 09:40:00,15.41,15.45,15.28,15.29,1119925.0,14.2055,14.2424,14.0857,14.0949,1119925.0
2018-04-26 09:50:00,15.3,15.39,15.18,15.37,1193877.0,14.1041,14.1871,13.9935,14.1686,1193877.0
2018-04-26 10:00:00,15.37,15.44,15.3,15.42,1051621.0,14.1686,14.2331,14.1041,14.2147,1051621.0
2018-04-26 10:10:00,15.42,15.46,15.27,15.31,1019985.0,14.2147,14.2516,14.0764,14.1133,1019985.0
2018-04-26 10:20:00,15.31,15.36,15.27,15.34,738532.0,14.1133,14.1594,14.0764,14.141,738532.0
2018-04-26 10:30:00,15.34,15.43,15.32,15.42,521716.0,14.141,14.2239,14.1225,14.2147,521716.0
2018-04-26 10:40:00,15.41,15.43,15.35,15.38,554854.0,14.2055,14.2239,14.1502,14.1778,554854.0
2018-04-26 10:50:00,15.38,15.39,15.33,15.33,514459.0,14.1778,14.1871,14.1317,14.1317,514459.0
2018-04-26 11:00:00,15.34,15.34,15.24,15.26,629884.0,14.141,14.141,14.0488,14.0672,629884.0
2018-04-26 11:10:00,15.26,15.27,15.18,15.2,674600.0,14.0672,14.0764,13.9935,14.0119,674600.0
2018-04-26 11:20:00,15.2,15.32,15.19,15.31,673140.0,14.0119,14.1225,14.0027,14.1133,673140.0
2018-04-26 11:30:00,15.3,15.33,15.24,15.27,526620.0,14.1041,14.1317,14.0488,14.0764,526620.0
2018-04-26 11:40:00,15.26,15.27,15.16,15.18,597459.0,14.0672,14.0764,13.975,13.9935,597459.0
2018-04-26 11:50:00,15.17,15.19,15.15,15.19,494163.0,13.9843,14.0027,13.9658,14.0027,494163.0
2018-04-26 12:00:00,15.19,15.21,15.17,15.2,387234.0,14.0027,14.0211,13.9843,14.0119,387234.0
2018-04-26 12:10:00,15.2,15.2,15.12,15.13,534953.0,14.0119,14.0119,13.9382,13.9474,534953.0
2018-04-26 12:20:00,15.14,15.21,15.13,15.18,568155.0,13.9566,14.0211,13.9474,13.9935,568155.0
2018-04-26 12:30:00,15.18,15.29,15.17,15.28,722119.0,13.9935,14.0949,13.9843,14.0857,722119.0
2018-04-26 12:40:00,15.28,15.37,15.25,15.28,620362.0,14.0857,14.1686,14.058,14.0857,620362.0
2018-04-26 12:50:00,15.28,15.3,15.24,15.27,480067.0,14.0857,14.1041,14.0488,14.0764,480067.0
2018-04-26 13:00:00,15.28,15.34,15.27,15.3,559087.0,14.0857,14.141,14.0764,14.1041,559087.0
2018-04-26 13:10:00,15.31,15.33,15.26,15.3,563522.0,14.1133,14.1317,14.0672,14.1041,563522.0
2018-04-26 13:20:00,15.29,15.33,15.26,15.29,436324.0,14.0949,14.1317,14.0672,14.0949,436324.0
2018-04-26 13:30:00,15.29,15.35,15.27,15.33,276398.0,14.0949,14.1502,14.0764,14.1317,276398.0
2018-04-26 13:40:00,15.33,15.38,15.32,15.34,612147.0,14.1317,14.1778,14.1225,14.141,612147.0
2018-04-26 13:50:00,15.33,15.44,15.31,15.44,636532.0,14.1317,14.2331,14.1133,14.2331,636532.0
2018-04-26 14:00:00,15.44,15.58,15.42,15.46,1144111.0,14.2331,14.3622,14.2147,14.2516,1144111.0
2018-04-26 14:10:00,15.46,15.51,15.43,15.5,759276.0,14.2516,14.2977,14.2239,14.2885,759276.0
2018-04-26 14:20:00,15.51,15.56,15.5,15.56,419968.0,14.2977,14.3438,14.2885,14.3438,419968.0
2018-04-26 14:30:00,15.56,15.61,15.55,15.59,864937.0,14.3438,14.3899,14.3345,14.3714,864937.0
2018-04-26 14:40:00,15.59,15.65,15.58,15.63,805576.0,14.3714,14.4267,14.3622,14.4083,805576.0
2018-04-26 14:50:00,15.63,15.69,15.62,15.68,575086.0,14.4083,14.4636,14.3991,14.4544,575086.0
2018-04-26 15:00:00,15.68,15.69,15.63,15.65,812825.0,14.4544,14.4636,14.4083,14.4267,812825.0
2018-04-26 15:10:00,15.65,15.71,15.64,15.68,700112.0,14.4267,14.482,14.4175,14.4544,700112.0
2018-04-26 15:20:00,15.67,15.68,15.64,15.66,826180.0,14.4452,14.4544,14.4175,14.4359,826180.0
2018-04-26 15:30:00,15.66,15.66,15.62,15.66,593696.0,14.4359,14.4359,14.3991,14.4359,593696.0
2018-04-26 15:40:00,15.65,15.71,15.64,15.7,1491034.0,14.4267,14.482,14.4175,14.4728,1491034.0
2018-04-26 15:50:00,15.7,15.71,15.62,15.63,1855061.0,14.4728,14.482,14.3991,14.4083,1855061.0
2018-04-27 09:30:00,15.33,15.43,15.26,15.39,1230642.0,14.1317,14.2239,14.0672,14.1871,1230642.0
2018-04-27 09:40:00,15.38,15.53,15.35,15.43,448163.0,14.1778,14.3161,14.1502,14.2239,448163.0
2018-04-27 09:50:00,15.44,15.47,15.38,15.42,413733.0,14.2331,14.2608,14.1778,14.2147,413733.0
2018-04-27 10:00:00,15.42,15.45,15.39,15.41,357548.0,14.2147,14.2424,14.1871,14.2055,357548.0
2018-04-27 10:10:00,15.4,15.41,15.31,15.33,562440.0,14.1963,14.2055,14.1133,14.1317,562440.0
2018-04-27 10:20:00,15.33,15.35,15.25,15.26,623087.0,14.1317,14.1502,14.058,14.0672,623087.0
2018-04-27 10:30:00,15.25,15.26,15.17,15.19,597682.0,14.058,14.0672,13.9843,14.0027,597682.0
2018-04-27 10:40:00,15.2,15.31,15.16,15.31,666189.0,14.0119,14.1133,13.975,14.1133,666189.0
2018-04-27 10:50:00,15.31,15.31,15.23,15.27,472871.0,14.1133,14.1133,14.0396,14.0764,472871.0
2018-04-27 11:00:00,15.27,15.39,15.26,15.39,488372.0,14.0764,14.1871,14.0672,14.1871,488372.0
2018-04-27 11:10:00,15.39,15.44,15.37,15.4,394965.0,14.1871,14.2331,14.1686,14.1963,394965.0
2018-04-27 11:20:00,15.39,15.43,15.38,15.4,405837.0,14.1871,14.2239,14.1778,14.1963,405837.0
2018-04-27 11:30:00,15.4,15.42,15.33,15.35,1020996.0,14.1963,14.2147,14.1317,14.1502,1020996.0
2018-04-27 11:40:00,15.36,15.36,15.29,15.31,384876.0,14.1594,14.1594,14.0949,14.1133,384876.0
2018-04-27 11:50:00,15.3,15.34,15.28,15.3,235627.0,14.1041,14.141,14.0857,14.1041,235627.0
2018-04-27 12:00:00,15.3,15.33,15.26,15.28,198974.0,14.1041,14.1317,14.0672,14.0857,198974.0
2018-04-27 12:10:00,15.28,15.29,15.25,15.28,200094.0,14.0857,14.0949,14.058,14.0857,200094.0
2018-04-27 12:20:00,15.28,15.29,15.24,15.26,282917.0,14.0857,14.0949,14.0488,14.0672,282917.0
2018-04-27 12:30:00,15.27,15.31,15.24,15.3,280149.0,14.0764,14.1133,14.0488,14.1041,280149.0
2018-04-27 12:40:00,15.31,15.36,15.3,15.36,213147.0,14.1133,14.1594,14.1041,14.1594,213147.0
2018-04-27 12:50:00,15.36,15.38,15.31,15.37,228425.0,14.1594,14.1778,14.1133,14.1686,228425.0
2018-04-27 13:00:00,15.38,15.42,15.38,15.41,257948.0,14.1778,14.2147,14.1778,14.2055,257948.0
2018-04-27 13:10:00,15.4,15.45,15.4,15.43,293137.0,14.1963,14.2424,14.1963,14.2239,293137.0
2018-04-27 13:20:00,15.44,15.44,15.36,15.39,204616.0,14.2331,14.2331,14.1594,14.1871,204616.0
2018-04-27 13:30:00,15.4,15.41,15.38,15.4,116272.0,14.1963,14.2055,14.1778,14.1963,116272.0
2018-04-27 13:40:00,15.4,15.41,15.36,15.38,383201.0,14.1963,14.2055,14.1594,14.1778,383201.0
2018-04-27 13:50:00,15.38,15.4,15.35,15.37,103823.0,14.1778,14.1963,14.1502,14.1686,103823.0
2018-04-27 14:00:00,15.37,15.38,15.33,15.37,216630.0,14.1686,14.1778,14.1317,14.1686,216630.0
2018-04-27 14:10:00,15.37,15.39,15.34,15.34,171552.0,14.1686,14.1871,14.141,14.141,171552.0
2018-04-27 14:20:00,15.34,15.35,15.32,15.33,123162.0,14.141,14.1502,14.1225,14.1317,123162.0
2018-04-27 14:30:00,15.32,15.36,15.31,15.32,253393.0,14.1225,14.1594,14.1133,14.1225,253393.0
2018-04-27 14:40:00,15.32,15.33,15.3,15.32,149778.0,14.1225,14.1317,14.1041,14.1225,149778.0
2018-04-27 14:50:00,15.32,15.33,15.29,15.32,190101.0,14.1225,14.1317,14.0949,14.1225,190101.0
2018-04-27 15:00:00,15.32,15.34,15.3,15.31,245733.0,14.1225,14.141,14.1041,14.1133,245733.0
2018-04-27 15:10:00,15.31,15.32,15.27,15.27,217492.0,14.1133,14.1225,14.0764,14.0764,217492.0
2018-04-27 15:20:00,15.27,15.3,15.25,15.29,323407.0,14.0764,14.1041,14.058,14.0949,323407.0
2018-04-27 15:30:00,15.29,15.34,15.28,15.33,388100.0,14.0949,14.141,14.0857,14.1317,388100.0
2018-04-27 15:40:00,15.33,15.35,15.31,15.35,673088.0,14.1317,14.1502,14.1133,14.1502,673088.0
2018-04-27 15:50:00,15.35,15.35,15.32,15.33,1115939.0,14.1502,14.1502,14.1225,14.1317,1115939.0
2018-04-30 09:30:00,15.32,15.48,15.32,15.46,522847.0,14.1225,14.27,14.1225,14.2516,522847.0
2018-04-30 09:40:00,15.46,15.49,15.37,15.4,352921.0,14.2516,14.2792,14.1686,14.1963,352921.0
2018-04-30 09:50:00,15.4,15.44,15.38,15.41,374795.0,14.1963,14.2331,14.1778,14.2055,374795.0
2018-04-30 10:00:00,15.41,15.48,15.39,15.44,418187.0,14.2055,14.27,14.1871,14.2331,418187.0
2018-04-30 10:10:00,15.44,15.47,15.33,15.36,325888.0,14.2331,14.2608,14.1317,14.1594,325888.0
2018-04-30 10:20:00,15.36,15.37,15.3,15.36,195604.0,14.1594,14.1686,14.1041,14.1594,195604.0
2018-04-30 10:30:00,15.37,15.38,15.3,15.34,358035.0,14.1686,14.1778,14.1041,14.141,358035.0
2018-04-30 10:40:00,15.34,15.37,15.3,15.34,264234.0,14.141,14.1686,14.1041,14.141,264234.0
2018-04-30 10:50:00,15.33,15.35,15.29,15.34,421129.0,14.1317,14.1502,14.0949,14.141,421129.0
2018-04-30 11:00:00,15.34,15.4,15.32,15.4,397823.0,14.141,14.1963,14.1225,14.1963,397823.0
2018-04-30 11:10:00,15.4,15.43,15.34,15.36,441406.0,14.1963,14.2239,14.141,14.1594,441406.0
2018-04-30 11:20:00,15.36,15.37,15.29,15.31,407734.0,14.1594,14.1686,14.0949,14.1133,407734.0
2018-04-30 11:30:00,15.31,15.31,15.2,15.21,469821.0,14.1133,14.1133,14.0119,14.0211,469821.0
2018-04-30 11:40:00,15.23,15.26,15.2,15.21,618468.0,14.0396,14.0672,14.0119,14.0211,618468.0
2018-04-30 11:50:00,15.21,15.28,15.18,15.28,758365.0,14.0211,14.0857,13.9935,14.0857,758365.0
2018-04-30 12:00:00,15.28,15.32,15.26,15.29,167363.0,14.0857,14.1225,14.0672,14.0949,167363.0
2018-04-30 12:10:00,15.29,15.31,15.26,15.29,103603.0,14.0949,14.1133,14.0672,14.0949,103603.0
2018-04-30 12:20:00,15.29,15.34,15.28,15.34,227472.0,14.0949,14.141,14.0857,14.141,227472.0
2018-04-30 12:30:00,15.34,15.36,15.31,15.36,289018.0,14.141,14.1594,14.1133,14.1594,289018.0
2018-04-30 12:40:00,15.36,15.38,15.32,15.36,248884.0,14.1594,14.1778,14.1225,14.1594,248884.0
2018-04-30 12:50:00,15.37,15.38,15.32,15.36,247179.0,14.1686,14.1778,14.1225,14.1594,247179.0
2018-04-30 13:00:00,15.37,15.39,15.34,15.38,151600.0,14.1686,14.1871,14.141,14.1778,151600.0
2018-04-30 13:10:00,15.38,15.44,15.36,15.44,258520.0,14.1778,14.2331,14.1594,14.2331,258520.0
2018-04-30 13:20:00,15.44,15.45,15.39,15.39,115578.0,14.2331,14.2424,14.1871,14.1871,115578.0
2018-04-30 13:30:00,15.4,15.4,15.35,15.38,245386.0,14.1963,14.1963,14.1502,14.1778,245386.0
2018-04-30 13:40:00,15.38,15.41,15.37,15.38,114918.0,14.1778,14.2055,14.1686,14.1778,114918.0
2018-04-30 13:50:00,15.38,15.42,15.37,15.4,151436.0,14.1778,14.2147,14.1686,14.1963,151436.0
2018-04-30 14:00:00,15.4,15.41,15.34,15.35,178014.0,14.1963,14.2055,14.141,14.1502,178014.0
2018-04-30 14:10:00,15.35,15.37,15.33,15.35,240040.0,14.1502,14.1686,14.1317,14.1502,240040.0
2018-04-30 14:20:00,15.35,15.39,15.34,15.38,167830.0,14.1502,14.1871,14.141,14.1778,167830.0
2018-04-30 14:30:00,15.37,15.39,15.34,15.34,144737.0,14.1686,14.1871,14.141,14.141,144737.0
2018-04-30 14:40:00,15.35,15.36,15.31,15.33,160558.0,14.1502,14.1594,14.1133,14.1317,160558.0
2018-04-30 14:50:00,15.33,15.33,15.29,15.3,181620.0,14.1317,14.1317,14.0949,14.1041,181620.0
2018-04-30 15:00:00,15.3,15.3,15.27,15.28,205342.0,14.1041,14.1041,14.0764,14.0857,205342.0
2018-04-30 15:10:00,15.28,15.3,15.27,15.28,214703.0,14.0857,14.1041,14.0764,14.0857,214703.0
2018-04-30 15:20:00,15.29,15.3,15.22,15.26,278179.0,14.0949,14.1041,14.0303,14.0672,278179.0
2018-04-30 15:30:00,15.26,15.28,15.25,15.28,275119.0,14.0672,14.0857,14.058,14.0857,275119.0
2018-04-30 15:40:00,15.28,15.28,15.24,15.25,661135.0,14.0857,14.0857,14.0488,14.058,661135.0
2018-04-30 15:50:00,15.25,15.25,15.22,15.22,1173188.0,14.058,14.058,14.0303,14.0303,1173188.0
2018-05-01 09:30:00,15.12,15.3,15.11,15.17,673172.0,13.9382,14.1041,13.9289,13.9843,673172.0
2018-05-01 09:40:00,15.17,15.25,15.17,15.21,370854.0,13.9843,14.058,13.9843,14.0211,370854.0
2018-05-01 09:50:00,15.21,15.25,15.2,15.23,200166.0,14.0211,14.058,14.0119,14.0396,200166.0
2018-05-01 10:00:00,15.23,15.24,15.01,15.06,432634.0,14.0396,14.0488,13.8368,13.8828,432634.0
2018-05-01 10:10:00,15.07,15.07,14.94,14.99,812349.0,13.8921,13.8921,13.7722,13.8183,812349.0
2018-05-01 10:20:00,14.98,14.99,14.92,14.95,392087.0,13.8091,13.8183,13.7538,13.7814,392087.0
2018-05-01 10:30:00,14.95,14.96,14.79,14.79,679692.0,13.7814,13.7907,13.634,13.634,679692.0
2018-05-01 10:40:00,14.79,14.85,14.76,14.76,465228.0,13.634,13.6893,13.6063,13.6063,465228.0
2018-05-01 10:50:00,14.76,14.78,14.69,14.77,593249.0,13.6063,13.6247,13.5418,13.6155,593249.0
2018-05-01 11:00:00,14.78,14.8,14.7,14.74,274073.0,13.6247,13.6432,13.551,13.5879,274073.0
2018-05-01 11:10:00,14.74,14.82,14.69,14.8,372938.0,13.5879,13.6616,13.5418,13.6432,372938.0
2018-05-01 11:20:00,14.79,14.86,14.78,14.85,333074.0,13.634,13.6985,13.6247,13.6893,333074.0
2018-05-01 11:30:00,14.85,14.89,14.82,14.84,378766.0,13.6893,13.7261,13.6616,13.68,378766.0
2018-05-01 11:40:00,14.84,14.87,14.76,14.76,326457.0,13.68,13.7077,13.6063,13.6063,326457.0
2018-05-01 11:50:00,14.77,14.81,14.72,14.74,317315.0,13.6155,13.6524,13.5694,13.5879,317315.0
2018-05-01 12:00:00,14.74,14.76,14.68,14.71,412022.0,13.5879,13.6063,13.5326,13.5602,412022.0
2018-05-01 12:10:00,14.71,14.75,14.67,14.69,359598.0,13.5602,13.5971,13.5233,13.5418,359598.0
2018-05-01 12:20:00,14.69,14.72,14.67,14.72,261073.0,13.5418,13.5694,13.5233,13.5694,261073.0
2018-05-01 12:30:00,14.71,14.74,14.68,14.73,210289.0,13.5602,13.5879,13.5326,13.5786,210289.0
2018-05-01 12:40:00,14.73,14.73,14.65,14.67,222566.0,13.5786,13.5786,13.5049,13.5233,222566.0
2018-05-01 12:50:00,14.67,14.74,14.67,14.72,246184.0,13.5233,13.5879,13.5233,13.5694,246184.0
2018-05-01 13:00:00,14.73,14.73,14.67,14.69,181335.0,13.5786,13.5786,13.5233,13.5418,181335.0
2018-05-01 13:10:00,14.69,14.7,14.65,14.66,243296.0,13.5418,13.551,13.5049,13.5141,243296.0
2018-05-01 13:20:00,14.67,14.67,14.64,14.65,284631.0,13.5233,13.5233,13.4957,13.5049,284631.0
2018-05-01 13:30:00,14.66,14.7,14.65,14.68,218561.0,13.5141,13.551,13.5049,13.5326,218561.0
2018-05-01 13:40:00,14.68,14.71,14.66,14.71,220542.0,13.5326,13.5602,13.5141,13.5602,220542.0
2018-05-01 13:50:00,14.71,14.72,14.68,14.7,186397.0,13.5602,13.5694,13.5326,13.551,186397.0
2018-05-01 14:00:00,14.7,14.74,14.69,14.71,242853.0,13.551,13.5879,13.5418,13.5602,242853.0
2018-05-01 14:10:00,14.72,14.77,14.72,14.76,338883.0,13.5694,13.6155,13.5694,13.6063,338883.0
2018-05-01 14:20:00,14.76,14.88,14.75,14.88,589781.0,13.6063,13.7169,13.5971,13.7169,589781.0
2018-05-01 14:30:00,14.88,14.9,14.84,14.86,417895.0,13.7169,13.7354,13.68,13.6985,417895.0
2018-05-01 14:40:00,14.87,14.88,14.85,14.86,204123.0,13.7077,13.7169,13.6893,13.6985,204123.0
2018-05-01 14:50:00,14.86,14.88,14.82,14.83,286586.0,13.6985,13.7169,13.6616,13.6708,286586.0
2018-05-01 15:00:00,14.83,14.88,14.8,14.88,456329.0,13.6708,13.7169,13.6432,13.7169,456329.0
2018-05-01 15:10:00,14.88,14.88,14.81,14.83,259277.0,13.7169,13.7169,13.6524,13.6708,259277.0
2018-05-01 15:20:00,14.83,14.84,14.79,14.83,636658.0,13.6708,13.68,13.634,13.6708,636658.0
2018-05-01 15:30:00,14.83,14.87,14.82,14.84,484993.0,13.6708,13.7077,13.6616,13.68,484993.0
2018-05-01 15:40:00,14.84,14.92,14.83,14.88,943169.0,13.68,13.7538,13.6708,13.7169,943169.0
2018-05-01 15:50:00,14.89,14.94,14.87,14.93,1703414.0,13.7261,13.7722,13.7077,13.763,1703414.0
2018-05-02 09:30:00,15.23,15.37,15.19,15.21,1339595.0,14.0396,14.1686,14.0027,14.0211,1339595.0
2018-05-02 09:40:00,15.21,15.25,15.12,15.13,411188.0,14.0211,14.058,13.9382,13.9474,411188.0
2018-05-02 09:50:00,15.14,15.22,15.1,15.18,440955.0,13.9566,14.0303,13.9197,13.9935,440955.0
2018-05-02 10:00:00,15.19,15.27,15.18,15.23,442990.0,14.0027,14.0764,13.9935,14.0396,442990.0
2018-05-02 10:10:00,15.23,15.25,15.16,15.22,345814.0,14.0396,14.058,13.975,14.0303,345814.0
2018-05-02 10:20:00,15.23,15.25,15.08,15.1,535503.0,14.0396,14.058,13.9013,13.9197,535503.0
2018-05-02 10:30:00,15.09,15.17,15.05,15.11,384094.0,13.9105,13.9843,13.8736,13.9289,384094.0
2018-05-02 10:40:00,15.11,15.12,15.04,15.09,379441.0,13.9289,13.9382,13.8644,13.9105,379441.0
2018-05-02 10:50:00,15.08,15.1,15.04,15.09,291426.0,13.9013,13.9197,13.8644,13.9105,291426.0
2018-05-02 11:00:00,15.09,15.11,15.05,15.11,440131.0,13.9105,13.9289,13.8736,13.9289,440131.0
2018-05-02 11:10:00,15.11,15.13,15.07,15.12,314012.0,13.9289,13.9474,13.8921,13.9382,314012.0
2018-05-02 11:20:00,15.12,15.12,15.07,15.08,248812.0,13.9382,13.9382,13.8921,13.9013,248812.0
2018-05-02 11:30:00,15.08,15.08,15.04,15.07,258781.0,13.9013,13.9013,13.8644,13.8921,258781.0
2018-05-02 11:40:00,15.07,15.08,14.99,15.01,432286.0,13.8921,13.9013,13.8183,13.8368,432286.0
2018-05-02 11:50:00,15.01,15.04,14.97,14.98,334721.0,13.8368,13.8644,13.7999,13.8091,334721.0
2018-05-02 12:00:00,14.98,15.0,14.96,15.0,234674.0,13.8091,13.8275,13.7907,13.8275,234674.0
2018-05-02 12:10:00,14.99,15.02,14.98,15.0,110882.0,13.8183,13.846,13.8091,13.8275,110882.0
2018-05-02 12:20:00,15.0,15.04,14.99,15.01,126022.0,13.8275,13.8644,13.8183,13.8368,126022.0
2018-05-02 12:30:00,15.01,15.02,14.96,14.98,197680.0,13.8368,13.846,13.7907,13.8091,197680.0
2018-05-02 12:40:00,14.98,15.02,14.97,15.02,165174.0,13.8091,13.846,13.7999,13.846,165174.0
2018-05-02 12:50:00,15.02,15.06,14.99,15.06,308711.0,13.846,13.8828,13.8183,13.8828,308711.0
2018-05-02 13:00:00,15.06,15.06,15.0,15.01,161681.0,13.8828,13.8828,13.8275,13.8368,161681.0
2018-05-02 13:10:00,15.01,15.04,15.0,15.02,204908.0,13.8368,13.8644,13.8275,13.846,204908.0
2018-05-02 13:20:00,15.02,15.04,15.0,15.02,303873.0,13.846,13.8644,13.8275,13.846,303873.0
2018-05-02 13:30:00,15.02,15.04,15.01,15.02,183420.0,13.846,13.8644,13.8368,13.846,183420.0
2018-05-02 13:40:00,15.01,15.02,15.0,15.02,179995.0,13.8368,13.846,13.8275,13.846,179995.0
2018-05-02 13:50:00,15.02,15.04,15.0,15.02,211099.0,13.846,13.8644,13.8275,13.846,211099.0
2018-05-02 14:00:00,15.02,15.29,15.01,15.27,1142718.0,13.846,14.0949,13.8368,14.0764,1142718.0
2018-05-02 14:10:00,15.27,15.29,15.2,15.25,708882.0,14.0764,14.0949,14.0119,14.058,708882.0
2018-05-02 14:20:00,15.26,15.31,15.21,15.31,709019.0,14.0672,14.1133,14.0211,14.1133,709019.0
2018-05-02 14:30:00,15.31,15.36,15.28,15.29,848877.0,14.1133,14.1594,14.0857,14.0949,848877.0
2018-05-02 14:40:00,15.29,15.3,15.23,15.27,391175.0,14.0949,14.1041,14.0396,14.0764,391175.0
2018-05-02 14:50:00,15.27,15.27,15.21,15.22,361972.0,14.0764,14.0764,14.0211,14.0303,361972.0
2018-05-02 15:00:00,15.21,15.24,15.19,15.23,303113.0,14.0211,14.0488,14.0027,14.0396,303113.0
2018-05-02 15:10:00,15.23,15.23,15.16,15.17,374887.0,14.0396,14.0396,13.975,13.9843,374887.0
2018-05-02 15:20:00,15.16,15.17,15.11,15.14,431499.0,13.975,13.9843,13.9289,13.9566,431499.0
2018-05-02 15:30:00,15.14,15.15,15.1,15.12,864560.0,13.9566,13.9658,13.9197,13.9382,864560.0
2018-05-02 15:40:00,15.12,15.12,15.07,15.1,1320310.0,13.9382,13.9382,13.8921,13.9197,1320310.0
2018-05-02 15:50:00,15.1,15.13,15.09,15.11,2135210.0,13.9197,13.9474,13.9105,13.9289,2135210.0
2018-05-03 09:30:00,15.28,15.35,15.18,15.22,785596.0,14.0857,14.1502,13.9935,14.0303,785596.0
2018-05-03 09:40:00,15.22,15.29,15.19,15.27,577630.0,14.0303,14.0949,14.0027,14.0764,577630.0
2018-05-03 09:50:00,15.27,15.31,15.21,15.22,379631.0,14.0764,14.1133,14.0211,14.0303,379631.0
2018-05-03 10:00:00,15.22,15.23,15.1,15.11,409395.0,14.0303,14.0396,13.9197,13.9289,409395.0
2018-05-03 10:10:00,15.12,15.18,15.06,15.16,712167.0,13.9382,13.9935,13.8828,13.975,712167.0
2018-05-03 10:20:00,15.16,15.16,15.07,15.12,489427.0,13.975,13.975,13.8921,13.9382,489427.0
2018-05-03 10:30:00,15.11,15.13,15.03,15.05,490589.0,13.9289,13.9474,13.8552,13.8736,490589.0
2018-05-03 10:40:00,15.06,15.06,15.0,15.02,573920.0,13.8828,13.8828,13.8275,13.846,573920.0
2018-05-03 10:50:00,15.02,15.05,14.99,15.01,741524.0,13.846,13.8736,13.8183,13.8368,741524.0
2018-05-03 11:00:00,15.0,15.12,14.99,15.12,592001.0,13.8275,13.9382,13.8183,13.9382,592001.0
2018-05-03 11:10:00,15.11,15.27,15.11,15.22,783291.0,13.9289,14.0764,13.9289,14.0303,783291.0
2018-05-03 11:20:00,15.22,15.34,15.19,15.25,1279588.0,14.0303,14.141,14.0027,14.058,1279588.0
2018-05-03 11:30:00,15.25,15.26,15.15,15.15,417328.0,14.058,14.0672,13.9658,13.9658,417328.0
2018-05-03 11:40:00,15.15,15.16,15.1,15.13,294017.0,13.9658,13.975,13.9197,13.9474,294017.0
2018-05-03 11:50:00,15.13,15.16,15.1,15.16,315635.0,13.9474,13.975,13.9197,13.975,315635.0
2018-05-03 12:00:00,15.15,15.25,15.15,15.2,483284.0,13.9658,14.058,13.9658,14.0119,483284.0
2018-05-03 12:10:00,15.21,15.24,15.15,15.2,332127.0,14.0211,14.0488,13.9658,14.0119,332127.0
2018-05-03 12:20:00,15.2,15.24,15.17,15.17,230916.0,14.0119,14.0488,13.9843,13.9843,230916.0
2018-05-03 12:30:00,15.17,15.26,15.17,15.24,184513.0,13.9843,14.0672,13.9843,14.0488,184513.0
2018-05-03 12:40:00,15.24,15.27,15.22,15.25,233157.0,14.0488,14.0764,14.0303,14.058,233157.0
2018-05-03 12:50:00,15.25,15.28,15.24,15.27,209389.0,14.058,14.0857,14.0488,14.0764,209389.0
2018-05-03 13:00:00,15.27,15.28,15.22,15.22,181581.0,14.0764,14.0857,14.0303,14.0303,181581.0
2018-05-03 13:10:00,15.22,15.25,15.19,15.21,206247.0,14.0303,14.058,14.0027,14.0211,206247.0
2018-05-03 13:20:00,15.2,15.22,15.14,15.15,145240.0,14.0119,14.0303,13.9566,13.9658,145240.0
2018-05-03 13:30:00,15.16,15.22,15.15,15.2,210676.0,13.975,14.0303,13.9658,14.0119,210676.0
2018-05-03 13:40:00,15.21,15.22,15.15,15.15,122218.0,14.0211,14.0303,13.9658,13.9658,122218.0
2018-05-03 13:50:00,15.16,15.17,15.13,15.13,184264.0,13.975,13.9843,13.9474,13.9474,184264.0
2018-05-03 14:00:00,15.13,15.2,15.11,15.2,433227.0,13.9474,14.0119,13.9289,14.0119,433227.0
2018-05-03 14:10:00,15.19,15.21,15.16,15.17,122887.0,14.0027,14.0211,13.975,13.9843,122887.0
2018-05-03 14:20:00,15.17,15.19,15.15,15.18,309872.0,13.9843,14.0027,13.9658,13.9935,309872.0
2018-05-03 14:30:00,15.19,15.24,15.18,15.23,202946.0,14.0027,14.0488,13.9935,14.0396,202946.0
2018-05-03 14:40:00,15.23,15.23,15.17,15.19,405451.0,14.0396,14.0396,13.9843,14.0027,405451.0
2018-05-03 14:50:00,15.18,15.21,15.16,15.19,251616.0,13.9935,14.0211,13.975,14.0027,251616.0
2018-05-03 15:00:00,15.19,15.22,15.17,15.18,225723.0,14.0027,14.0303,13.9843,13.9935,225723.0
2018-05-03 15:10:00,15.18,15.27,15.17,15.27,415182.0,13.9935,14.0764,13.9843,14.0764,415182.0
2018-05-03 15:20:00,15.27,15.32,15.26,15.29,473235.0,14.0764,14.1225,14.0672,14.0949,473235.0
2018-05-03 15:30:00,15.29,15.3,15.26,15.27,551324.0,14.0949,14.1041,14.0672,14.0764,551324.0
2018-05-03 15:40:00,15.28,15.28,15.21,15.23,533858.0,14.0857,14.0857,14.0211,14.0396,533858.0
2018-05-03 15:50:00,15.22,15.25,15.18,15.22,1070111.0,14.0303,14.058,13.9935,14.0303,1070111.0
2018-05-04 09:30:00,15.12,15.19,15.06,15.15,334978.0,13.9382,14.0027,13.8828,13.9658,334978.0
2018-05-04 09:40:00,15.15,15.17,15.08,15.16,542033.0,13.9658,13.9843,13.9013,13.975,542033.0
2018-05-04 09:50:00,15.16,15.23,15.14,15.19,1121768.0,13.975,14.0396,13.9566,14.0027,1121768.0
2018-05-04 10:00:00,15.19,15.23,15.16,15.23,297802.0,14.0027,14.0396,13.975,14.0396,297802.0
2018-05-04 10:10:00,15.23,15.28,15.22,15.23,571607.0,14.0396,14.0857,14.0303,14.0396,571607.0
2018-05-04 10:20:00,15.24,15.27,15.2,15.26,226354.0,14.0488,14.0764,14.0119,14.0672,226354.0
2018-05-04 10:30:00,15.25,15.34,15.25,15.3,576171.0,14.058,14.141,14.058,14.1041,576171.0
2018-05-04 10:40:00,15.31,15.35,15.25,15.28,870487.0,14.1133,14.1502,14.058,14.0857,870487.0
2018-05-04 10:50:00,15.28,15.36,15.27,15.33,296278.0,14.0857,14.1594,14.0764,14.1317,296278.0
2018-05-04 11:00:00,15.33,15.35,15.3,15.33,289410.0,14.1317,14.1502,14.1041,14.1317,289410.0
2018-05-04 11:10:00,15.33,15.34,15.26,15.27,246379.0,14.1317,14.141,14.0672,14.0764,246379.0
2018-05-04 11:20:00,15.26,15.32,15.26,15.31,314825.0,14.0672,14.1225,14.0672,14.1133,314825.0
2018-05-04 11:30:00,15.32,15.34,15.31,15.33,178734.0,14.1225,14.141,14.1133,14.1317,178734.0
2018-05-04 11:40:00,15.33,15.35,15.3,15.33,198242.0,14.1317,14.1502,14.1041,14.1317,198242.0
2018-05-04 11:50:00,15.32,15.39,15.31,15.39,243848.0,14.1225,14.1871,14.1133,14.1871,243848.0
2018-05-04 12:00:00,15.38,15.4,15.35,15.39,381447.0,14.1778,14.1963,14.1502,14.1871,381447.0
2018-05-04 12:10:00,15.39,15.45,15.38,15.44,365336.0,14.1871,14.2424,14.1778,14.2331,365336.0
2018-05-04 12:20:00,15.44,15.45,15.39,15.41,277229.0,14.2331,14.2424,14.1871,14.2055,277229.0
2018-05-04 12:30:00,15.41,15.42,15.39,15.4,105381.0,14.2055,14.2147,14.1871,14.1963,105381.0
2018-05-04 12:40:00,15.4,15.42,15.39,15.41,271005.0,14.1963,14.2147,14.1871,14.2055,271005.0
2018-05-04 12:50:00,15.41,15.42,15.37,15.39,291116.0,14.2055,14.2147,14.1686,14.1871,291116.0
2018-05-04 13:00:00,15.39,15.39,15.34,15.36,292524.0,14.1871,14.1871,14.141,14.1594,292524.0
2018-05-04 13:10:00,15.35,15.36,15.31,15.33,150637.0,14.1502,14.1594,14.1133,14.1317,150637.0
2018-05-04 13:20:00,15.32,15.36,15.32,15.33,105911.0,14.1225,14.1594,14.1225,14.1317,105911.0
2018-05-04 13:30:00,15.33,15.35,15.28,15.29,196080.0,14.1317,14.1502,14.0857,14.0949,196080.0
2018-05-04 13:40:00,15.29,15.37,15.29,15.37,340810.0,14.0949,14.1686,14.0949,14.1686,340810.0
2018-05-04 13:50:00,15.37,15.4,15.36,15.4,217037.0,14.1686,14.1963,14.1594,14.1963,217037.0
2018-05-04 14:00:00,15.4,15.47,15.39,15.46,563543.0,14.1963,14.2608,14.1871,14.2516,563543.0
2018-05-04 14:10:00,15.47,15.48,15.41,15.44,181131.0,14.2608,14.27,14.2055,14.2331,181131.0
2018-05-04 14:20:00,15.44,15.55,15.43,15.5,714350.0,14.2331,14.3345,14.2239,14.2885,714350.0
2018-05-04 14:30:00,15.5,15.51,15.43,15.45,218090.0,14.2885,14.2977,14.2239,14.2424,218090.0
2018-05-04 14:40:00,15.45,15.48,15.45,15.46,248656.0,14.2424,14.27,14.2424,14.2516,248656.0
2018-05-04 14:50:00,15.46,15.48,15.43,15.43,192911.0,14.2516,14.27,14.2239,14.2239,192911.0
2018-05-04 15:00:00,15.44,15.47,15.43,15.45,219509.0,14.2331,14.2608,14.2239,14.2424,219509.0
2018-05-04 15:10:00,15.44,15.46,15.4,15.45,291549.0,14.2331,14.2516,14.1963,14.2424,291549.0
2018-05-04 15:20:00,15.45,15.46,15.41,15.44,221311.0,14.2424,14.2516,14.2055,14.2331,221311.0
2018-05-04 15:30:00,15.44,15.46,15.42,15.45,239350.0,14.2331,14.2516,14.2147,14.2424,239350.0
2018-05-04 15:40:00,15.45,15.46,15.41,15.41,497885.0,14.2424,14.2516,14.2055,14.2055,497885.0
2018-05-04 15:50:00,15.42,15.43,15.39,15.42,1132741.0,14.2147,14.2239,14.1871,14.2147,1132741.0
2018-05-07 09:30:00,15.49,15.52,15.32,15.48,472097.0,14.2792,14.3069,14.1225,14.27,472097.0
2018-05-07 09:40:00,15.48,15.54,15.47,15.52,190761.0,14.27,14.3253,14.2608,14.3069,190761.0
2018-05-07 09:50:00,15.52,15.57,15.48,15.5,283076.0,14.3069,14.353,14.27,14.2885,283076.0
2018-05-07 10:00:00,15.5,15.65,15.49,15.63,349067.0,14.2885,14.4267,14.2792,14.4083,349067.0
2018-05-07 10:10:00,15.64,15.64,15.58,15.59,226972.0,14.4175,14.4175,14.3622,14.3714,226972.0
2018-05-07 10:20:00,15.59,15.63,15.54,15.55,208170.0,14.3714,14.4083,14.3253,14.3345,208170.0
2018-05-07 10:30:00,15.54,15.6,15.53,15.55,206441.0,14.3253,14.3806,14.3161,14.3345,206441.0
2018-05-07 10:40:00,15.55,15.63,15.52,15.63,346412.0,14.3345,14.4083,14.3069,14.4083,346412.0
2018-05-07 10:50:00,15.63,15.67,15.61,15.63,468165.0,14.4083,14.4452,14.3899,14.4083,468165.0
2018-05-07 11:00:00,15.62,15.62,15.49,15.51,519949.0,14.3991,14.3991,14.2792,14.2977,519949.0
2018-05-07 11:10:00,15.51,15.56,15.47,15.48,338850.0,14.2977,14.3438,14.2608,14.27,338850.0
2018-05-07 11:20:00,15.48,15.49,15.45,15.48,214930.0,14.27,14.2792,14.2424,14.27,214930.0
2018-05-07 11:30:00,15.48,15.48,15.42,15.44,170743.0,14.27,14.27,14.2147,14.2331,170743.0
2018-05-07 11:40:00,15.44,15.44,15.4,15.42,207624.0,14.2331,14.2331,14.1963,14.2147,207624.0
2018-05-07 11:50:00,15.42,15.43,15.39,15.42,225021.0,14.2147,14.2239,14.1871,14.2147,225021.0
2018-05-07 12:00:00,15.42,15.43,15.41,15.42,154472.0,14.2147,14.2239,14.2055,14.2147,154472.0
2018-05-07 12:10:00,15.43,15.45,15.4,15.4,155795.0,14.2239,14.2424,14.1963,14.1963,155795.0
2018-05-07 12:20:00,15.41,15.42,15.38,15.39,221227.0,14.2055,14.2147,14.1778,14.1871,221227.0
2018-05-07 12:30:00,15.4,15.41,15.37,15.41,175256.0,14.1963,14.2055,14.1686,14.2055,175256.0
2018-05-07 12:40:00,15.41,15.41,15.35,15.39,133918.0,14.2055,14.2055,14.1502,14.1871,133918.0
2018-05-07 12:50:00,15.39,15.4,15.36,15.39,131466.0,14.1871,14.1963,14.1594,14.1871,131466.0
2018-05-07 13:00:00,15.39,15.4,15.36,15.37,130590.0,14.1871,14.1963,14.1594,14.1686,130590.0
2018-05-07 13:10:00,15.37,15.4,15.35,15.37,171666.0,14.1686,14.1963,14.1502,14.1686,171666.0
2018-05-07 13:20:00,15.37,15.38,15.33,15.37,208688.0,14.1686,14.1778,14.1317,14.1686,208688.0
2018-05-07 13:30:00,15.37,15.38,15.35,15.35,116999.0,14.1686,14.1778,14.1502,14.1502,116999.0
2018-05-07 13:40:00,15.36,15.38,15.34,15.36,146402.0,14.1594,14.1778,14.141,14.1594,146402.0
2018-05-07 13:50:00,15.36,15.39,15.36,15.38,135249.0,14.1594,14.1871,14.1594,14.1778,135249.0
2018-05-07 14:00:00,15.39,15.39,15.36,15.36,163907.0,14.1871,14.1871,14.1594,14.1594,163907.0
2018-05-07 14:10:00,15.36,15.4,15.35,15.4,147278.0,14.1594,14.1963,14.1502,14.1963,147278.0
2018-05-07 14:20:00,15.4,15.4,15.38,15.39,172396.0,14.1963,14.1963,14.1778,14.1871,172396.0
2018-05-07 14:30:00,15.39,15.39,15.34,15.34,207025.0,14.1871,14.1871,14.141,14.141,207025.0
2018-05-07 14:40:00,15.35,15.35,15.27,15.31,301248.0,14.1502,14.1502,14.0764,14.1133,301248.0
2018-05-07 14:50:00,15.31,15.32,15.26,15.26,252722.0,14.1133,14.1225,14.0672,14.0672,252722.0
2018-05-07 15:00:00,15.27,15.3,15.25,15.28,225387.0,14.0764,14.1041,14.058,14.0857,225387.0
2018-05-07 15:10:00,15.27,15.29,15.22,15.23,259374.0,14.0764,14.0949,14.0303,14.0396,259374.0
2018-05-07 15:20:00,15.24,15.28,15.22,15.27,261711.0,14.0488,14.0857,14.0303,14.0764,261711.0
2018-05-07 15:30:00,15.28,15.31,15.26,15.26,429451.0,14.0857,14.1133,14.0672,14.0672,429451.0
2018-05-07 15:40:00,15.26,15.27,15.24,15.25,591680.0,14.0672,14.0764,14.0488,14.058,591680.0
2018-05-07 15:50:00,15.26,15.27,15.22,15.26,1179078.0,14.0672,14.0764,14.0303,14.0672,1179078.0
2018-05-08 09:30:00,15.19,15.35,15.16,15.25,448838.0,14.0027,14.1502,13.975,14.058,448838.0
2018-05-08 09:40:00,15.25,15.26,15.15,15.15,329247.0,14.058,14.0672,13.9658,13.9658,329247.0
2018-05-08 09:50:00,15.15,15.19,15.08,15.08,456136.0,13.9658,14.0027,13.9013,13.9013,456136.0
2018-05-08 10:00:00,15.09,15.17,15.04,15.15,384643.0,13.9105,13.9843,13.8644,13.9658,384643.0
2018-05-08 10:10:00,15.14,15.17,15.09,15.1,213912.0,13.9566,13.9843,13.9105,13.9197,213912.0
2018-05-08 10:20:00,15.11,15.16,15.09,15.11,161091.0,13.9289,13.975,13.9105,13.9289,161091.0
2018-05-08 10:30:00,15.11,15.19,15.1,15.18,397120.0,13.9289,14.0027,13.9197,13.9935,397120.0
2018-05-08 10:40:00,15.18,15.18,15.13,15.17,289161.0,13.9935,13.9935,13.9474,13.9843,289161.0
2018-05-08 10:50:00,15.17,15.18,15.11,15.12,287559.0,13.9843,13.9935,13.9289,13.9382,287559.0
2018-05-08 11:00:00,15.12,15.14,15.04,15.04,292961.0,13.9382,13.9566,13.8644,13.8644,292961.0
2018-05-08 11:10:00,15.04,15.06,14.99,15.0,657034.0,13.8644,13.8828,13.8183,13.8275,657034.0
2018-05-08 11:20:00,15.0,15.07,15.0,15.05,322187.0,13.8275,13.8921,13.8275,13.8736,322187.0
2018-05-08 11:30:00,15.05,15.15,15.05,15.13,416044.0,13.8736,13.9658,13.8736,13.9474,416044.0
2018-05-08 11:40:00,15.13,15.18,15.11,15.17,288058.0,13.9474,13.9935,13.9289,13.9843,288058.0
2018-05-08 11:50:00,15.17,15.18,15.12,15.18,249732.0,13.9843,13.9935,13.9382,13.9935,249732.0
2018-05-08 12:00:00,15.17,15.19,15.15,15.19,206965.0,13.9843,14.0027,13.9658,14.0027,206965.0
2018-05-08 12:10:00,15.19,15.23,15.17,15.17,210316.0,14.0027,14.0396,13.9843,13.9843,210316.0
2018-05-08 12:20:00,15.17,15.19,15.15,15.18,104166.0,13.9843,14.0027,13.9658,13.9935,104166.0
2018-05-08 12:30:00,15.17,15.18,15.13,15.15,165621.0,13.9843,13.9935,13.9474,13.9658,165621.0
2018-05-08 12:40:00,15.15,15.19,15.14,15.15,193846.0,13.9658,14.0027,13.9566,13.9658,193846.0
2018-05-08 12:50:00,15.15,15.18,15.12,15.14,258709.0,13.9658,13.9935,13.9382,13.9566,258709.0
2018-05-08 13:00:00,15.14,15.16,15.13,15.14,132149.0,13.9566,13.975,13.9474,13.9566,132149.0
2018-05-08 13:10:00,15.13,15.15,15.1,15.14,194881.0,13.9474,13.9658,13.9197,13.9566,194881.0
2018-05-08 13:20:00,15.13,15.16,15.13,15.14,124179.0,13.9474,13.975,13.9474,13.9566,124179.0
2018-05-08 13:30:00,15.15,15.15,15.11,15.12,136936.0,13.9658,13.9658,13.9289,13.9382,136936.0
2018-05-08 13:40:00,15.12,15.14,15.12,15.13,120054.0,13.9382,13.9566,13.9382,13.9474,120054.0
2018-05-08 13:50:00,15.13,15.15,15.08,15.1,206774.0,13.9474,13.9658,13.9013,13.9197,206774.0
2018-05-08 14:00:00,15.11,15.15,15.1,15.13,181644.0,13.9289,13.9658,13.9197,13.9474,181644.0
2018-05-08 14:10:00,15.13,15.18,15.09,15.17,286635.0,13.9474,13.9935,13.9105,13.9843,286635.0
2018-05-08 14:20:00,15.17,15.23,15.14,15.16,377600.0,13.9843,14.0396,13.9566,13.975,377600.0
2018-05-08 14:30:00,15.16,15.19,15.12,15.12,194746.0,13.975,14.0027,13.9382,13.9382,194746.0
2018-05-08 14:40:00,15.13,15.16,15.09,15.15,183900.0,13.9474,13.975,13.9105,13.9658,183900.0
2018-05-08 14:50:00,15.15,15.2,15.13,15.19,259111.0,13.9658,14.0119,13.9474,14.0027,259111.0
2018-05-08 15:00:00,15.19,15.22,15.17,15.2,202353.0,14.0027,14.0303,13.9843,14.0119,202353.0
2018-05-08 15:10:00,15.2,15.25,15.04,15.23,289778.0,14.0119,14.058,13.8644,14.0396,289778.0
2018-05-08 15:20:00,15.24,15.25,15.21,15.23,219883.0,14.0488,14.058,14.0211,14.0396,219883.0
2018-05-08 15:30:00,15.23,15.29,15.22,15.28,300116.0,14.0396,14.0949,14.0303,14.0857,300116.0
2018-05-08 15:40:00,15.29,15.3,15.24,15.26,412317.0,14.0949,14.1041,14.0488,14.0672,412317.0
2018-05-08 15:50:00,15.26,15.3,15.25,15.3,872196.0,14.0672,14.1041,14.058,14.1041,872196.0
2018-05-09 09:30:00,15.39,15.56,15.39,15.5,707207.0,14.1871,14.3438,14.1871,14.2885,707207.0
2018-05-09 09:40:00,15.5,15.57,15.47,15.56,641432.0,14.2885,14.353,14.2608,14.3438,641432.0
2018-05-09 09:50:00,15.56,15.7,15.55,15.7,493003.0,14.3438,14.4728,14.3345,14.4728,493003.0
2018-05-09 10:00:00,15.69,15.72,15.56,15.59,333066.0,14.4636,14.4913,14.3438,14.3714,333066.0
2018-05-09 10:10:00,15.59,15.71,15.58,15.7,532963.0,14.3714,14.482,14.3622,14.4728,532963.0
2018-05-09 10:20:00,15.69,15.7,15.6,15.61,395085.0,14.4636,14.4728,14.3806,14.3899,395085.0
2018-05-09 10:30:00,15.61,15.68,15.61,15.67,269072.0,14.3899,14.4544,14.3899,14.4452,269072.0
2018-05-09 10:40:00,15.67,15.72,15.65,15.71,389859.0,14.4452,14.4913,14.4267,14.482,389859.0
2018-05-09 10:50:00,15.71,15.72,15.68,15.69,351587.0,14.482,14.4913,14.4544,14.4636,351587.0
2018-05-09 11:00:00,15.7,15.76,15.68,15.7,863785.0,14.4728,14.5281,14.4544,14.4728,863785.0
2018-05-09 11:10:00,15.7,15.71,15.65,15.68,359006.0,14.4728,14.482,14.4267,14.4544,359006.0
2018-05-09 11:20:00,15.69,15.69,15.61,15.62,192521.0,14.4636,14.4636,14.3899,14.3991,192521.0
2018-05-09 11:30:00,15.61,15.63,15.56,15.57,257516.0,14.3899,14.4083,14.3438,14.353,257516.0
2018-05-09 11:40:00,15.57,15.63,15.56,15.61,262882.0,14.353,14.4083,14.3438,14.3899,262882.0
2018-05-09 11:50:00,15.61,15.63,15.58,15.62,204631.0,14.3899,14.4083,14.3622,14.3991,204631.0
2018-05-09 12:00:00,15.62,15.67,15.61,15.66,199940.0,14.3991,14.4452,14.3899,14.4359,199940.0
2018-05-09 12:10:00,15.65,15.69,15.65,15.68,128166.0,14.4267,14.4636,14.4267,14.4544,128166.0
2018-05-09 12:20:00,15.69,15.71,15.66,15.68,191694.0,14.4636,14.482,14.4359,14.4544,191694.0
2018-05-09 12:30:00,15.67,15.7,15.66,15.67,156325.0,14.4452,14.4728,14.4359,14.4452,156325.0
2018-05-09 12:40:00,15.68,15.72,15.66,15.72,144790.0,14.4544,14.4913,14.4359,14.4913,144790.0
2018-05-09 12:50:00,15.72,15.73,15.7,15.72,136256.0,14.4913,14.5005,14.4728,14.4913,136256.0
2018-05-09 13:00:00,15.72,15.73,15.7,15.72,147004.0,14.4913,14.5005,14.4728,14.4913,147004.0
2018-05-09 13:10:00,15.71,15.72,15.67,15.68,164775.0,14.482,14.4913,14.4452,14.4544,164775.0
2018-05-09 13:20:00,15.68,15.73,15.68,15.73,94736.0,14.4544,14.5005,14.4544,14.5005,94736.0
2018-05-09 13:30:00,15.73,15.74,15.72,15.73,111255.0,14.5005,14.5097,14.4913,14.5005,111255.0
2018-05-09 13:40:00,15.73,15.76,15.72,15.76,155214.0,14.5005,14.5281,14.4913,14.5281,155214.0
2018-05-09 13:50:00,15.75,15.76,15.71,15.74,174549.0,14.5189,14.5281,14.482,14.5097,174549.0
2018-05-09 14:00:00,15.74,15.75,15.68,15.73,264418.0,14.5097,14.5189,14.4544,14.5005,264418.0
2018-05-09 14:10:00,15.73,15.75,15.72,15.72,109040.0,14.5005,14.5189,14.4913,14.4913,109040.0
2018-05-09 14:20:00,15.72,15.73,15.71,15.72,308916.0,14.4913,14.5005,14.482,14.4913,308916.0
2018-05-09 14:30:00,15.72,15.74,15.71,15.72,158280.0,14.4913,14.5097,14.482,14.4913,158280.0
2018-05-09 14:40:00,15.72,15.75,15.72,15.75,214450.0,14.4913,14.5189,14.4913,14.5189,214450.0
2018-05-09 14:50:00,15.75,15.75,15.72,15.75,249525.0,14.5189,14.5189,14.4913,14.5189,249525.0
2018-05-09 15:00:00,15.75,15.75,15.73,15.74,149003.0,14.5189,14.5189,14.5005,14.5097,149003.0
2018-05-09 15:10:00,15.73,15.74,15.68,15.71,219002.0,14.5005,14.5097,14.4544,14.482,219002.0
2018-05-09 15:20:00,15.7,15.73,15.68,15.68,221737.0,14.4728,14.5005,14.4544,14.4544,221737.0
2018-05-09 15:30:00,15.68,15.71,15.65,15.66,253461.0,14.4544,14.482,14.4267,14.4359,253461.0
2018-05-09 15:40:00,15.66,15.66,15.61,15.64,593316.0,14.4359,14.4359,14.3899,14.4175,593316.0
2018-05-09 15:50:00,15.64,15.68,15.61,15.67,882126.0,14.4175,14.4544,14.3899,14.4452,882126.0
2018-05-10 09:30:00,15.9,16.18,15.89,16.16,944170.0,14.6572,14.9153,14.648,14.8969,944170.0
2018-05-10 09:40:00,16.16,16.2,16.02,16.02,708785.0,14.8969,14.9337,14.7678,14.7678,708785.0
2018-05-10 09:50:00,16.02,16.08,16.01,16.02,495208.0,14.7678,14.8231,14.7586,14.7678,495208.0
2018-05-10 10:00:00,16.02,16.04,15.99,16.02,372864.0,14.7678,14.7862,14.7402,14.7678,372864.0
2018-05-10 10:10:00,16.02,16.06,15.99,16.02,511481.0,14.7678,14.8047,14.7402,14.7678,511481.0
2018-05-10 10:20:00,16.03,16.08,16.01,16.07,256125.0,14.777,14.8231,14.7586,14.8139,256125.0
2018-05-10 10:30:00,16.07,16.14,16.07,16.08,318403.0,14.8139,14.8784,14.8139,14.8231,318403.0
2018-05-10 10:40:00,16.08,16.1,16.04,16.05,201567.0,14.8231,14.8416,14.7862,14.7955,201567.0
2018-05-10 10:50:00,16.05,16.06,16.01,16.06,356420.0,14.7955,14.8047,14.7586,14.8047,356420.0
2018-05-10 11:00:00,16.05,16.08,16.04,16.07,254927.0,14.7955,14.8231,14.7862,14.8139,254927.0
2018-05-10 11:10:00,16.07,16.11,16.07,16.09,207023.0,14.8139,14.8508,14.8139,14.8323,207023.0
2018-05-10 11:20:00,16.09,16.22,16.08,16.21,888497.0,14.8323,14.9522,14.8231,14.943,888497.0
2018-05-10 11:30:00,16.22,16.32,16.19,16.3,1487029.0,14.9522,15.0444,14.9245,15.0259,1487029.0
2018-05-10 11:40:00,16.3,16.36,16.29,16.35,857330.0,15.0259,15.0812,15.0167,15.072,857330.0
2018-05-10 11:50:00,16.35,16.35,16.29,16.3,452616.0,15.072,15.072,15.0167,15.0259,452616.0
2018-05-10 12:00:00,16.3,16.38,16.3,16.37,669433.0,15.0259,15.0997,15.0259,15.0905,669433.0
2018-05-10 12:10:00,16.38,16.39,16.35,16.37,210887.0,15.0997,15.1089,15.072,15.0905,210887.0
2018-05-10 12:20:00,16.36,16.41,16.35,16.35,358254.0,15.0812,15.1273,15.072,15.072,358254.0
2018-05-10 12:30:00,16.35,16.4,16.31,16.32,407219.0,15.072,15.1181,15.0351,15.0444,407219.0
2018-05-10 12:40:00,16.32,16.35,16.25,16.28,307718.0,15.0444,15.072,14.9798,15.0075,307718.0
2018-05-10 12:50:00,16.27,16.28,16.22,16.23,185103.0,14.9983,15.0075,14.9522,14.9614,185103.0
2018-05-10 13:00:00,16.22,16.29,16.22,16.29,201179.0,14.9522,15.0167,14.9522,15.0167,201179.0
2018-05-10 13:10:00,16.3,16.31,16.26,16.28,151042.0,15.0259,15.0351,14.9891,15.0075,151042.0
2018-05-10 13:20:00,16.29,16.3,16.24,16.26,166139.0,15.0167,15.0259,14.9706,14.9891,166139.0
2018-05-10 13:30:00,16.25,16.25,16.2,16.21,333997.0,14.9798,14.9798,14.9337,14.943,333997.0
2018-05-10 13:40:00,16.22,16.27,16.2,16.25,492866.0,14.9522,14.9983,14.9337,14.9798,492866.0
2018-05-10 13:50:00,16.25,16.29,16.24,16.25,217156.0,14.9798,15.0167,14.9706,14.9798,217156.0
2018-05-10 14:00:00,16.25,16.28,16.2,16.28,588657.0,14.9798,15.0075,14.9337,15.0075,588657.0
2018-05-10 14:10:00,16.27,16.33,16.26,16.3,245932.0,14.9983,15.0536,14.9891,15.0259,245932.0
2018-05-10 14:20:00,16.31,16.32,16.28,16.3,167951.0,15.0351,15.0444,15.0075,15.0259,167951.0
2018-05-10 14:30:00,16.29,16.3,16.24,16.25,225799.0,15.0167,15.0259,14.9706,14.9798,225799.0
2018-05-10 14:40:00,16.24,16.28,16.22,16.28,239320.0,14.9706,15.0075,14.9522,15.0075,239320.0
2018-05-10 14:50:00,16.28,16.29,16.26,16.29,220331.0,15.0075,15.0167,14.9891,15.0167,220331.0
2018-05-10 15:00:00,16.28,16.29,16.26,16.28,672011.0,15.0075,15.0167,14.9891,15.0075,672011.0
2018-05-10 15:10:00,16.28,16.29,16.26,16.27,312210.0,15.0075,15.0167,14.9891,14.9983,312210.0
2018-05-10 15:20:00,16.27,16.27,16.22,16.23,289959.0,14.9983,14.9983,14.9522,14.9614,289959.0
2018-05-10 15:30:00,16.23,16.23,16.18,16.19,389496.0,14.9614,14.9614,14.9153,14.9245,389496.0
2018-05-10 15:40:00,16.2,16.2,16.17,16.19,970736.0,14.9337,14.9337,14.9061,14.9245,970736.0
2018-05-10 15:50:00,16.19,16.22,16.18,16.21,1038547.0,14.9245,14.9522,14.9153,14.943,1038547.0
2018-05-11 09:30:00,16.27,16.49,16.25,16.48,889454.0,14.9983,15.2011,14.9798,15.1919,889454.0
2018-05-11 09:40:00,16.48,16.53,16.43,16.44,773977.0,15.1919,15.2379,15.1458,15.155,773977.0
2018-05-11 09:50:00,16.43,16.44,16.34,16.4,369147.0,15.1458,15.155,15.0628,15.1181,369147.0
2018-05-11 10:00:00,16.4,16.44,16.34,16.37,598445.0,15.1181,15.155,15.0628,15.0905,598445.0
2018-05-11 10:10:00,16.38,16.42,16.35,16.38,474789.0,15.0997,15.1365,15.072,15.0997,474789.0
2018-05-11 10:20:00,16.38,16.46,16.37,16.42,579387.0,15.0997,15.1734,15.0905,15.1365,579387.0
2018-05-11 10:30:00,16.42,16.51,16.4,16.47,626968.0,15.1365,15.2195,15.1181,15.1826,626968.0
2018-05-11 10:40:00,16.46,16.47,16.42,16.46,287706.0,15.1734,15.1826,15.1365,15.1734,287706.0
2018-05-11 10:50:00,16.46,16.52,16.45,16.47,483616.0,15.1734,15.2287,15.1642,15.1826,483616.0
2018-05-11 11:00:00,16.48,16.5,16.43,16.45,304317.0,15.1919,15.2103,15.1458,15.1642,304317.0
2018-05-11 11:10:00,16.45,16.46,16.4,16.43,450022.0,15.1642,15.1734,15.1181,15.1458,450022.0
2018-05-11 11:20:00,16.42,16.46,16.4,16.4,289525.0,15.1365,15.1734,15.1181,15.1181,289525.0
2018-05-11 11:30:00,16.41,16.42,16.36,16.37,266978.0,15.1273,15.1365,15.0812,15.0905,266978.0
2018-05-11 11:40:00,16.37,16.38,16.31,16.32,173303.0,15.0905,15.0997,15.0351,15.0444,173303.0
2018-05-11 11:50:00,16.32,16.41,16.31,16.37,256384.0,15.0444,15.1273,15.0351,15.0905,256384.0
2018-05-11 12:00:00,16.37,16.38,16.31,16.32,232982.0,15.0905,15.0997,15.0351,15.0444,232982.0
2018-05-11 12:10:00,16.31,16.31,16.26,16.28,278052.0,15.0351,15.0351,14.9891,15.0075,278052.0
2018-05-11 12:20:00,16.27,16.27,16.21,16.23,155651.0,14.9983,14.9983,14.943,14.9614,155651.0
2018-05-11 12:30:00,16.23,16.25,16.21,16.23,170801.0,14.9614,14.9798,14.943,14.9614,170801.0
2018-05-11 12:40:00,16.24,16.24,16.2,16.23,134752.0,14.9706,14.9706,14.9337,14.9614,134752.0
2018-05-11 12:50:00,16.23,16.24,16.2,16.2,160235.0,14.9614,14.9706,14.9337,14.9337,160235.0
2018-05-11 13:00:00,16.2,16.21,16.18,16.19,155642.0,14.9337,14.943,14.9153,14.9245,155642.0
2018-05-11 13:10:00,16.19,16.21,16.18,16.19,324034.0,14.9245,14.943,14.9153,14.9245,324034.0
2018-05-11 13:20:00,16.2,16.24,16.19,16.21,261204.0,14.9337,14.9706,14.9245,14.943,261204.0
2018-05-11 13:30:00,16.21,16.22,16.2,16.2,229202.0,14.943,14.9522,14.9337,14.9337,229202.0
2018-05-11 13:40:00,16.2,16.23,16.19,16.23,266490.0,14.9337,14.9614,14.9245,14.9614,266490.0
2018-05-11 13:50:00,16.23,16.25,16.21,16.25,100718.0,14.9614,14.9798,14.943,14.9798,100718.0
2018-05-11 14:00:00,16.25,16.26,16.22,16.24,126112.0,14.9798,14.9891,14.9522,14.9706,126112.0
2018-05-11 14:10:00,16.25,16.25,16.23,16.23,142997.0,14.9798,14.9798,14.9614,14.9614,142997.0
2018-05-11 14:20:00,16.23,16.26,16.23,16.26,146269.0,14.9614,14.9891,14.9614,14.9891,146269.0
2018-05-11 14:30:00,16.26,16.27,16.25,16.25,74215.0,14.9891,14.9983,14.9798,14.9798,74215.0
2018-05-11 14:40:00,16.25,16.26,16.22,16.25,251089.0,14.9798,14.9891,14.9522,14.9798,251089.0
2018-05-11 14:50:00,16.25,16.28,16.24,16.27,133894.0,14.9798,15.0075,14.9706,14.9983,133894.0
2018-05-11 15:00:00,16.28,16.28,16.25,16.25,137701.0,15.0075,15.0075,14.9798,14.9798,137701.0
2018-05-11 15:10:00,16.26,16.27,16.24,16.25,202967.0,14.9891,14.9983,14.9706,14.9798,202967.0
2018-05-11 15:20:00,16.26,16.26,16.24,16.25,244615.0,14.9891,14.9891,14.9706,14.9798,244615.0
2018-05-11 15:30:00,16.25,16.27,16.24,16.26,244376.0,14.9798,14.9983,14.9706,14.9891,244376.0
2018-05-11 15:40:00,16.26,16.27,16.24,16.25,311001.0,14.9891,14.9983,14.9706,14.9798,311001.0
2018-05-11 15:50:00,16.25,16.27,16.24,16.26,600719.0,14.9798,14.9983,14.9706,14.9891,600719.0
2018-05-14 09:30:00,16.36,16.41,16.27,16.28,477681.0,15.0812,15.1273,14.9983,15.0075,477681.0
2018-05-14 09:40:00,16.28,16.44,16.27,16.41,389127.0,15.0075,15.155,14.9983,15.1273,389127.0
2018-05-14 09:50:00,16.4,16.47,16.4,16.44,286421.0,15.1181,15.1826,15.1181,15.155,286421.0
2018-05-14 10:00:00,16.45,16.45,16.33,16.34,241435.0,15.1642,15.1642,15.0536,15.0628,241435.0
2018-05-14 10:10:00,16.35,16.37,16.29,16.32,289952.0,15.072,15.0905,15.0167,15.0444,289952.0
2018-05-14 10:20:00,16.32,16.35,16.28,16.3,208733.0,15.0444,15.072,15.0075,15.0259,208733.0
2018-05-14 10:30:00,16.3,16.3,16.21,16.22,599349.0,15.0259,15.0259,14.943,14.9522,599349.0
2018-05-14 10:40:00,16.21,16.22,16.17,16.18,252262.0,14.943,14.9522,14.9061,14.9153,252262.0
2018-05-14 10:50:00,16.19,16.19,16.13,16.14,234387.0,14.9245,14.9245,14.8692,14.8784,234387.0
2018-05-14 11:00:00,16.14,16.19,16.11,16.17,256915.0,14.8784,14.9245,14.8508,14.9061,256915.0
2018-05-14 11:10:00,16.18,16.24,16.17,16.21,269495.0,14.9153,14.9706,14.9061,14.943,269495.0
2018-05-14 11:20:00,16.21,16.26,16.19,16.25,278069.0,14.943,14.9891,14.9245,14.9798,278069.0
2018-05-14 11:30:00,16.25,16.34,16.25,16.27,263099.0,14.9798,15.0628,14.9798,14.9983,263099.0
2018-05-14 11:40:00,16.28,16.33,16.21,16.23,255947.0,15.0075,15.0536,14.943,14.9614,255947.0
2018-05-14 11:50:00,16.22,16.26,16.22,16.25,92721.0,14.9522,14.9891,14.9522,14.9798,92721.0
2018-05-14 12:00:00,16.25,16.28,16.23,16.26,149617.0,14.9798,15.0075,14.9614,14.9891,149617.0
2018-05-14 12:10:00,16.26,16.27,16.2,16.2,152076.0,14.9891,14.9983,14.9337,14.9337,152076.0
2018-05-14 12:20:00,16.21,16.23,16.17,16.17,144135.0,14.943,14.9614,14.9061,14.9061,144135.0
2018-05-14 12:30:00,16.18,16.23,16.16,16.21,150929.0,14.9153,14.9614,14.8969,14.943,150929.0
2018-05-14 12:40:00,16.21,16.22,16.19,16.19,68996.0,14.943,14.9522,14.9245,14.9245,68996.0
2018-05-14 12:50:00,16.19,16.2,16.16,16.16,108261.0,14.9245,14.9337,14.8969,14.8969,108261.0
2018-05-14 13:00:00,16.16,16.17,16.15,16.15,83087.0,14.8969,14.9061,14.8876,14.8876,83087.0
2018-05-14 13:10:00,16.16,16.16,16.12,16.13,170718.0,14.8969,14.8969,14.86,14.8692,170718.0
2018-05-14 13:20:00,16.13,16.14,16.12,16.13,82529.0,14.8692,14.8784,14.86,14.8692,82529.0
2018-05-14 13:30:00,16.14,16.18,16.13,16.16,85138.0,14.8784,14.9153,14.8692,14.8969,85138.0
2018-05-14 13:40:00,16.16,16.17,16.12,16.14,167662.0,14.8969,14.9061,14.86,14.8784,167662.0
2018-05-14 13:50:00,16.15,16.17,16.14,16.14,86556.0,14.8876,14.9061,14.8784,14.8784,86556.0
2018-05-14 14:00:00,16.14,16.16,16.11,16.12,130928.0,14.8784,14.8969,14.8508,14.86,130928.0
2018-05-14 14:10:00,16.12,16.12,16.08,16.1,152196.0,14.86,14.86,14.8231,14.8416,152196.0
2018-05-14 14:20:00,16.1,16.16,16.09,16.14,160845.0,14.8416,14.8969,14.8323,14.8784,160845.0
2018-05-14 14:30:00,16.14,16.16,16.14,16.16,88722.0,14.8784,14.8969,14.8784,14.8969,88722.0
2018-05-14 14:40:00,16.16,16.16,16.11,16.11,93231.0,14.8969,14.8969,14.8508,14.8508,93231.0
2018-05-14 14:50:00,16.11,16.13,16.11,16.12,133267.0,14.8508,14.8692,14.8508,14.86,133267.0
2018-05-14 15:00:00,16.11,16.16,16.09,16.16,185489.0,14.8508,14.8969,14.8323,14.8969,185489.0
2018-05-14 15:10:00,16.16,16.19,16.14,16.15,156477.0,14.8969,14.9245,14.8784,14.8876,156477.0
2018-05-14 15:20:00,16.15,16.16,16.13,16.13,151389.0,14.8876,14.8969,14.8692,14.8692,151389.0
2018-05-14 15:30:00,16.14,16.15,16.12,16.13,248104.0,14.8784,14.8876,14.86,14.8692,248104.0
2018-05-14 15:40:00,16.13,16.15,16.12,16.13,370859.0,14.8692,14.8876,14.86,14.8692,370859.0
2018-05-14 15:50:00,16.14,16.2,16.13,16.2,844008.0,14.8784,14.9337,14.8692,14.9337,844008.0
2018-05-15 09:30:00,16.0,16.01,15.76,15.81,647650.0,14.7494,14.7586,14.5281,14.5742,647650.0
2018-05-15 09:40:00,15.8,15.9,15.76,15.88,377398.0,14.565,14.6572,14.5281,14.6388,377398.0
2018-05-15 09:50:00,15.88,15.95,15.69,15.7,657256.0,14.6388,14.7033,14.4636,14.4728,657256.0
2018-05-15 10:00:00,15.71,15.76,15.69,15.74,465558.0,14.482,14.5281,14.4636,14.5097,465558.0
2018-05-15 10:10:00,15.73,15.76,15.7,15.72,516957.0,14.5005,14.5281,14.4728,14.4913,516957.0
2018-05-15 10:20:00,15.72,15.77,15.71,15.76,300959.0,14.4913,14.5374,14.482,14.5281,300959.0
2018-05-15 10:30:00,15.76,15.93,15.75,15.9,966634.0,14.5281,14.6848,14.5189,14.6572,966634.0
2018-05-15 10:40:00,15.9,16.06,15.89,15.9,870205.0,14.6572,14.8047,14.648,14.6572,870205.0
2018-05-15 10:50:00,15.91,16.03,15.9,15.99,440444.0,14.6664,14.777,14.6572,14.7402,440444.0
2018-05-15 11:00:00,15.99,16.04,15.95,15.97,281255.0,14.7402,14.7862,14.7033,14.7217,281255.0
2018-05-15 11:10:00,15.97,16.02,15.95,16.01,215486.0,14.7217,14.7678,14.7033,14.7586,215486.0
2018-05-15 11:20:00,16.0,16.07,15.99,16.05,222666.0,14.7494,14.8139,14.7402,14.7955,222666.0
2018-05-15 11:30:00,16.05,16.09,16.02,16.02,343915.0,14.7955,14.8323,14.7678,14.7678,343915.0
2018-05-15 11:40:00,16.03,16.05,15.99,15.99,146521.0,14.777,14.7955,14.7402,14.7402,146521.0
2018-05-15 11:50:00,16.0,16.02,15.94,15.96,209121.0,14.7494,14.7678,14.6941,14.7125,209121.0
2018-05-15 12:00:00,15.97,15.98,15.92,15.93,212621.0,14.7217,14.7309,14.6756,14.6848,212621.0
2018-05-15 12:10:00,15.93,15.95,15.89,15.95,148808.0,14.6848,14.7033,14.648,14.7033,148808.0
2018-05-15 12:20:00,15.95,15.95,15.9,15.94,169428.0,14.7033,14.7033,14.6572,14.6941,169428.0
2018-05-15 12:30:00,15.93,15.94,15.92,15.93,153490.0,14.6848,14.6941,14.6756,14.6848,153490.0
2018-05-15 12:40:00,15.92,15.96,15.91,15.94,158431.0,14.6756,14.7125,14.6664,14.6941,158431.0
2018-05-15 12:50:00,15.94,15.97,15.92,15.94,114986.0,14.6941,14.7217,14.6756,14.6941,114986.0
2018-05-15 13:00:00,15.93,15.94,15.9,15.92,243609.0,14.6848,14.6941,14.6572,14.6756,243609.0
2018-05-15 13:10:00,15.92,15.92,15.87,15.91,159961.0,14.6756,14.6756,14.6295,14.6664,159961.0
2018-05-15 13:20:00,15.91,15.92,15.87,15.89,161721.0,14.6664,14.6756,14.6295,14.648,161721.0
2018-05-15 13:30:00,15.89,15.9,15.87,15.89,117476.0,14.648,14.6572,14.6295,14.648,117476.0
2018-05-15 13:40:00,15.89,15.9,15.87,15.9,81400.0,14.648,14.6572,14.6295,14.6572,81400.0
2018-05-15 13:50:00,15.9,15.91,15.83,15.84,170171.0,14.6572,14.6664,14.5927,14.6019,170171.0
2018-05-15 14:00:00,15.83,15.87,15.83,15.87,164035.0,14.5927,14.6295,14.5927,14.6295,164035.0
2018-05-15 14:10:00,15.87,15.91,15.83,15.91,228064.0,14.6295,14.6664,14.5927,14.6664,228064.0
2018-05-15 14:20:00,15.91,15.93,15.85,15.88,226992.0,14.6664,14.6848,14.6111,14.6388,226992.0
2018-05-15 14:30:00,15.88,16.0,15.88,15.89,307173.0,14.6388,14.7494,14.6388,14.648,307173.0
2018-05-15 14:40:00,15.9,15.92,15.87,15.89,500717.0,14.6572,14.6756,14.6295,14.648,500717.0
2018-05-15 14:50:00,15.89,15.92,15.89,15.91,149273.0,14.648,14.6756,14.648,14.6664,149273.0
2018-05-15 15:00:00,15.91,15.91,15.88,15.9,247586.0,14.6664,14.6664,14.6388,14.6572,247586.0
2018-05-15 15:10:00,15.9,15.91,15.88,15.89,209714.0,14.6572,14.6664,14.6388,14.648,209714.0
2018-05-15 15:20:00,15.89,15.92,15.86,15.86,395203.0,14.648,14.6756,14.6203,14.6203,395203.0
2018-05-15 15:30:00,15.86,15.9,15.85,15.89,312008.0,14.6203,14.6572,14.6111,14.648,312008.0
2018-05-15 15:40:00,15.89,15.94,15.85,15.93,749994.0,14.648,14.6941,14.6111,14.6848,749994.0
2018-05-15 15:50:00,15.93,15.99,15.92,15.96,785639.0,14.6848,14.7402,14.6756,14.7125,785639.0
2018-05-16 09:30:00,16.08,16.43,16.07,16.34,940814.0,14.8231,15.1458,14.8139,15.0628,940814.0
2018-05-16 09:40:00,16.34,16.47,16.31,16.41,827239.0,15.0628,15.1826,15.0351,15.1273,827239.0
2018-05-16 09:50:00,16.41,16.55,16.39,16.52,827386.0,15.1273,15.2564,15.1089,15.2287,827386.0
2018-05-16 10:00:00,16.52,16.53,16.46,16.48,387706.0,15.2287,15.2379,15.1734,15.1919,387706.0
2018-05-16 10:10:00,16.48,16.49,16.33,16.36,433290.0,15.1919,15.2011,15.0536,15.0812,433290.0
2018-05-16 10:20:00,16.36,16.39,16.25,16.25,444296.0,15.0812,15.1089,14.9798,14.9798,444296.0
2018-05-16 10:30:00,16.25,16.37,16.24,16.36,415833.0,14.9798,15.0905,14.9706,15.0812,415833.0
2018-05-16 10:40:00,16.37,16.44,16.34,16.43,271634.0,15.0905,15.155,15.0628,15.1458,271634.0
2018-05-16 10:50:00,16.43,16.47,16.4,16.47,232824.0,15.1458,15.1826,15.1181,15.1826,232824.0
2018-05-16 11:00:00,16.46,16.5,16.42,16.45,331606.0,15.1734,15.2103,15.1365,15.1642,331606.0
2018-05-16 11:10:00,16.45,16.47,16.4,16.43,214400.0,15.1642,15.1826,15.1181,15.1458,214400.0
2018-05-16 11:20:00,16.43,16.51,16.43,16.45,342865.0,15.1458,15.2195,15.1458,15.1642,342865.0
2018-05-16 11:30:00,16.45,16.47,16.42,16.44,226354.0,15.1642,15.1826,15.1365,15.155,226354.0
2018-05-16 11:40:00,16.44,16.46,16.41,16.44,296431.0,15.155,15.1734,15.1273,15.155,296431.0
2018-05-16 11:50:00,16.44,16.52,16.43,16.49,372085.0,15.155,15.2287,15.1458,15.2011,372085.0
2018-05-16 12:00:00,16.49,16.54,16.48,16.54,167833.0,15.2011,15.2472,15.1919,15.2472,167833.0
2018-05-16 12:10:00,16.54,16.59,16.52,16.59,350184.0,15.2472,15.2933,15.2287,15.2933,350184.0
2018-05-16 12:20:00,16.59,16.64,16.57,16.58,335315.0,15.2933,15.3393,15.2748,15.284,335315.0
2018-05-16 12:30:00,16.58,16.62,16.56,16.61,275489.0,15.284,15.3209,15.2656,15.3117,275489.0
2018-05-16 12:40:00,16.61,16.62,16.58,16.6,122190.0,15.3117,15.3209,15.284,15.3025,122190.0
2018-05-16 12:50:00,16.6,16.64,16.59,16.64,194477.0,15.3025,15.3393,15.2933,15.3393,194477.0
2018-05-16 13:00:00,16.64,16.7,16.62,16.7,502788.0,15.3393,15.3947,15.3209,15.3947,502788.0
2018-05-16 13:10:00,16.69,16.74,16.68,16.73,617789.0,15.3854,15.4315,15.3762,15.4223,617789.0
2018-05-16 13:20:00,16.73,16.79,16.73,16.77,548965.0,15.4223,15.4776,15.4223,15.4592,548965.0
2018-05-16 13:30:00,16.78,16.9,16.76,16.82,974968.0,15.4684,15.579,15.45,15.5053,974968.0
2018-05-16 13:40:00,16.81,16.82,16.73,16.76,329167.0,15.4961,15.5053,15.4223,15.45,329167.0
2018-05-16 13:50:00,16.77,16.79,16.74,16.79,186913.0,15.4592,15.4776,15.4315,15.4776,186913.0
2018-05-16 14:00:00,16.79,16.81,16.77,16.79,309017.0,15.4776,15.4961,15.4592,15.4776,309017.0
2018-05-16 14:10:00,16.79,16.81,16.78,16.8,167779.0,15.4776,15.4961,15.4684,15.4868,167779.0
2018-05-16 14:20:00,16.8,16.82,16.79,16.8,316880.0,15.4868,15.5053,15.4776,15.4868,316880.0
2018-05-16 14:30:00,16.8,16.82,16.73,16.77,288706.0,15.4868,15.5053,15.4223,15.4592,288706.0
2018-05-16 14:40:00,16.77,16.81,16.76,16.78,331674.0,15.4592,15.4961,15.45,15.4684,331674.0
2018-05-16 14:50:00,16.79,16.79,16.77,16.79,205166.0,15.4776,15.4776,15.4592,15.4776,205166.0
2018-05-16 15:00:00,16.79,16.79,16.72,16.75,382119.0,15.4776,15.4776,15.4131,15.4408,382119.0
2018-05-16 15:10:00,16.75,16.75,16.7,16.71,318705.0,15.4408,15.4408,15.3947,15.4039,318705.0
2018-05-16 15:20:00,16.71,16.73,16.65,16.68,345536.0,15.4039,15.4223,15.3486,15.3762,345536.0
2018-05-16 15:30:00,16.68,16.7,16.65,16.69,489538.0,15.3762,15.3947,15.3486,15.3854,489538.0
2018-05-16 15:40:00,16.69,16.7,16.63,16.63,532465.0,15.3854,15.3947,15.3301,15.3301,532465.0
2018-05-16 15:50:00,16.64,16.69,16.63,16.65,2193756.0,15.3393,15.3854,15.3301,15.3486,2193756.0
2018-05-17 09:30:00,16.67,16.84,16.66,16.79,886796.0,15.367,15.5237,15.3578,15.4776,886796.0
2018-05-17 09:40:00,16.78,16.92,16.73,16.89,886487.0,15.4684,15.5975,15.4223,15.5698,886487.0
2018-05-17 09:50:00,16.9,16.98,16.86,16.88,415687.0,15.579,15.6528,15.5422,15.5606,415687.0
2018-05-17 10:00:00,16.87,16.92,16.83,16.9,432072.0,15.5514,15.5975,15.5145,15.579,432072.0
2018-05-17 10:10:00,16.91,16.92,16.86,16.9,266848.0,15.5882,15.5975,15.5422,15.579,266848.0
2018-05-17 10:20:00,16.9,16.97,16.89,16.9,201151.0,15.579,15.6436,15.5698,15.579,201151.0
2018-05-17 10:30:00,16.91,16.92,16.88,16.89,358197.0,15.5882,15.5975,15.5606,15.5698,358197.0
2018-05-17 10:40:00,16.89,16.93,16.86,16.91,358075.0,15.5698,15.6067,15.5422,15.5882,358075.0
2018-05-17 10:50:00,16.91,16.93,16.86,16.92,251752.0,15.5882,15.6067,15.5422,15.5975,251752.0
2018-05-17 11:00:00,16.91,16.95,16.89,16.95,360581.0,15.5882,15.6251,15.5698,15.6251,360581.0
2018-05-17 11:10:00,16.95,16.96,16.84,16.91,1211629.0,15.6251,15.6343,15.5237,15.5882,1211629.0
2018-05-17 11:20:00,16.91,16.93,16.88,16.93,235649.0,15.5882,15.6067,15.5606,15.6067,235649.0
2018-05-17 11:30:00,16.93,16.95,16.89,16.9,193686.0,15.6067,15.6251,15.5698,15.579,193686.0
2018-05-17 11:40:00,16.89,16.9,16.87,16.88,157044.0,15.5698,15.579,15.5514,15.5606,157044.0
2018-05-17 11:50:00,16.87,16.88,16.82,16.84,263684.0,15.5514,15.5606,15.5053,15.5237,263684.0
2018-05-17 12:00:00,16.83,16.88,16.83,16.87,91639.0,15.5145,15.5606,15.5145,15.5514,91639.0
2018-05-17 12:10:00,16.87,16.92,16.86,16.9,134475.0,15.5514,15.5975,15.5422,15.579,134475.0
2018-05-17 12:20:00,16.9,16.94,16.88,16.93,195535.0,15.579,15.6159,15.5606,15.6067,195535.0
2018-05-17 12:30:00,16.94,16.94,16.87,16.87,114327.0,15.6159,15.6159,15.5514,15.5514,114327.0
2018-05-17 12:40:00,16.87,16.89,16.83,16.89,122216.0,15.5514,15.5698,15.5145,15.5698,122216.0
2018-05-17 12:50:00,16.89,16.89,16.85,16.87,145912.0,15.5698,15.5698,15.5329,15.5514,145912.0
2018-05-17 13:00:00,16.86,16.9,16.86,16.88,125002.0,15.5422,15.579,15.5422,15.5606,125002.0
2018-05-17 13:10:00,16.88,16.89,16.83,16.88,220754.0,15.5606,15.5698,15.5145,15.5606,220754.0
2018-05-17 13:20:00,16.88,16.91,16.85,16.86,117199.0,15.5606,15.5882,15.5329,15.5422,117199.0
2018-05-17 13:30:00,16.87,16.87,16.84,16.85,332179.0,15.5514,15.5514,15.5237,15.5329,332179.0
2018-05-17 13:40:00,16.85,16.85,16.8,16.82,112831.0,15.5329,15.5329,15.4868,15.5053,112831.0
2018-05-17 13:50:00,16.82,16.84,16.78,16.8,322585.0,15.5053,15.5237,15.4684,15.4868,322585.0
2018-05-17 14:00:00,16.79,16.81,16.74,16.77,336988.0,15.4776,15.4961,15.4315,15.4592,336988.0
2018-05-17 14:10:00,16.78,16.81,16.75,16.8,221715.0,15.4684,15.4961,15.4408,15.4868,221715.0
2018-05-17 14:20:00,16.8,16.84,16.77,16.83,344917.0,15.4868,15.5237,15.4592,15.5145,344917.0
2018-05-17 14:30:00,16.83,16.85,16.81,16.82,175449.0,15.5145,15.5329,15.4961,15.5053,175449.0
2018-05-17 14:40:00,16.82,16.86,16.81,16.84,261475.0,15.5053,15.5422,15.4961,15.5237,261475.0
2018-05-17 14:50:00,16.84,16.85,16.81,16.81,195276.0,15.5237,15.5329,15.4961,15.4961,195276.0
2018-05-17 15:00:00,16.82,16.82,16.78,16.8,164429.0,15.5053,15.5053,15.4684,15.4868,164429.0
2018-05-17 15:10:00,16.81,16.81,16.76,16.8,243314.0,15.4961,15.4961,15.45,15.4868,243314.0
2018-05-17 15:20:00,16.8,16.81,16.74,16.75,323285.0,15.4868,15.4961,15.4315,15.4408,323285.0
2018-05-17 15:30:00,16.75,16.78,16.73,16.75,441746.0,15.4408,15.4684,15.4223,15.4408,441746.0
2018-05-17 15:40:00,16.75,16.8,16.74,16.77,559716.0,15.4408,15.4868,15.4315,15.4592,559716.0
2018-05-17 15:50:00,16.77,16.8,16.74,16.77,1578473.0,15.4592,15.4868,15.4315,15.4592,1578473.0
2018-05-18 09:30:00,16.7,17.14,16.69,17.07,1676077.0,15.3947,15.8003,15.3854,15.7357,1676077.0
2018-05-18 09:40:00,17.07,17.17,17.04,17.04,1419139.0,15.7357,15.8279,15.7081,15.7081,1419139.0
2018-05-18 09:50:00,17.05,17.05,16.93,16.94,508362.0,15.7173,15.7173,15.6067,15.6159,508362.0
2018-05-18 10:00:00,16.93,16.95,16.86,16.87,280027.0,15.6067,15.6251,15.5422,15.5514,280027.0
2018-05-18 10:10:00,16.87,16.88,16.8,16.86,221075.0,15.5514,15.5606,15.4868,15.5422,221075.0
2018-05-18 10:20:00,16.86,16.98,16.86,16.96,705096.0,15.5422,15.6528,15.5422,15.6343,705096.0
2018-05-18 10:30:00,16.96,16.96,16.82,16.86,374587.0,15.6343,15.6343,15.5053,15.5422,374587.0
2018-05-18 10:40:00,16.87,16.87,16.8,16.83,194259.0,15.5514,15.5514,15.4868,15.5145,194259.0
2018-05-18 10:50:00,16.84,16.9,16.82,16.9,500416.0,15.5237,15.579,15.5053,15.579,500416.0
2018-05-18 11:00:00,16.91,17.0,16.9,16.99,507037.0,15.5882,15.6712,15.579,15.662,507037.0
2018-05-18 11:10:00,16.98,17.04,16.94,17.0,503016.0,15.6528,15.7081,15.6159,15.6712,503016.0
2018-05-18 11:20:00,17.01,17.05,16.92,16.93,1416220.0,15.6804,15.7173,15.5975,15.6067,1416220.0
2018-05-18 11:30:00,16.93,16.96,16.91,16.96,269025.0,15.6067,15.6343,15.5882,15.6343,269025.0
2018-05-18 11:40:00,16.96,16.99,16.91,16.91,261125.0,15.6343,15.662,15.5882,15.5882,261125.0
2018-05-18 11:50:00,16.91,16.92,16.86,16.89,225785.0,15.5882,15.5975,15.5422,15.5698,225785.0
2018-05-18 12:00:00,16.9,16.91,16.82,16.84,201989.0,15.579,15.5882,15.5053,15.5237,201989.0
2018-05-18 12:10:00,16.84,16.89,16.81,16.89,185846.0,15.5237,15.5698,15.4961,15.5698,185846.0
2018-05-18 12:20:00,16.88,16.91,16.85,16.89,171782.0,15.5606,15.5882,15.5329,15.5698,171782.0
2018-05-18 12:30:00,16.89,16.91,16.87,16.91,103899.0,15.5698,15.5882,15.5514,15.5882,103899.0
2018-05-18 12:40:00,16.91,16.95,16.89,16.93,769977.0,15.5882,15.6251,15.5698,15.6067,769977.0
2018-05-18 12:50:00,16.93,16.93,16.87,16.88,137812.0,15.6067,15.6067,15.5514,15.5606,137812.0
2018-05-18 13:00:00,16.88,16.88,16.85,16.88,76103.0,15.5606,15.5606,15.5329,15.5606,76103.0
2018-05-18 13:10:00,16.88,16.91,16.87,16.87,210450.0,15.5606,15.5882,15.5514,15.5514,210450.0
2018-05-18 13:20:00,16.87,16.89,16.84,16.85,195638.0,15.5514,15.5698,15.5237,15.5329,195638.0
2018-05-18 13:30:00,16.85,16.85,16.79,16.8,193938.0,15.5329,15.5329,15.4776,15.4868,193938.0
2018-05-18 13:40:00,16.8,16.81,16.78,16.8,112413.0,15.4868,15.4961,15.4684,15.4868,112413.0
2018-05-18 13:50:00,16.8,16.8,16.77,16.79,122755.0,15.4868,15.4868,15.4592,15.4776,122755.0
2018-05-18 14:00:00,16.8,16.8,16.78,16.8,113946.0,15.4868,15.4868,15.4684,15.4868,113946.0
2018-05-18 14:10:00,16.8,16.82,16.78,16.8,128377.0,15.4868,15.5053,15.4684,15.4868,128377.0
2018-05-18 14:20:00,16.81,16.82,16.79,16.79,123764.0,15.4961,15.5053,15.4776,15.4776,123764.0
2018-05-18 14:30:00,16.78,16.81,16.77,16.81,159453.0,15.4684,15.4961,15.4592,15.4961,159453.0
2018-05-18 14:40:00,16.81,16.84,16.8,16.8,98605.0,15.4961,15.5237,15.4868,15.4868,98605.0
2018-05-18 14:50:00,16.8,16.81,16.79,16.81,194266.0,15.4868,15.4961,15.4776,15.4961,194266.0
2018-05-18 15:00:00,16.8,16.81,16.79,16.8,125596.0,15.4868,15.4961,15.4776,15.4868,125596.0
2018-05-18 15:10:00,16.79,16.84,16.78,16.84,222007.0,15.4776,15.5237,15.4684,15.5237,222007.0
2018-05-18 15:20:00,16.84,16.85,16.82,16.85,178013.0,15.5237,15.5329,15.5053,15.5329,178013.0
2018-05-18 15:30:00,16.85,16.89,16.84,16.88,353735.0,15.5329,15.5698,15.5237,15.5606,353735.0
2018-05-18 15:40:00,16.89,16.89,16.85,16.87,310843.0,15.5698,15.5698,15.5329,15.5514,310843.0
2018-05-18 15:50:00,16.86,16.88,16.84,16.86,971992.0,15.5422,15.5606,15.5237,15.5422,971992.0
2018-05-21 09:30:00,17.07,17.11,16.86,16.87,886511.0,15.7357,15.7726,15.5422,15.5514,886511.0
2018-05-21 09:40:00,16.87,16.9,16.75,16.75,430413.0,15.5514,15.579,15.4408,15.4408,430413.0
2018-05-21 09:50:00,16.76,16.76,16.61,16.67,675528.0,15.45,15.45,15.3117,15.367,675528.0
2018-05-21 10:00:00,16.68,16.71,16.55,16.57,790209.0,15.3762,15.4039,15.2564,15.2748,790209.0
2018-05-21 10:10:00,16.56,16.68,16.55,16.67,557721.0,15.2656,15.3762,15.2564,15.367,557721.0
2018-05-21 10:20:00,16.67,16.74,16.62,16.73,569602.0,15.367,15.4315,15.3209,15.4223,569602.0
2018-05-21 10:30:00,16.73,16.82,16.71,16.75,690516.0,15.4223,15.5053,15.4039,15.4408,690516.0
2018-05-21 10:40:00,16.76,16.78,16.73,16.76,496066.0,15.45,15.4684,15.4223,15.45,496066.0
2018-05-21 10:50:00,16.76,16.79,16.74,16.78,195753.0,15.45,15.4776,15.4315,15.4684,195753.0
2018-05-21 11:00:00,16.79,16.8,16.74,16.76,755336.0,15.4776,15.4868,15.4315,15.45,755336.0
2018-05-21 11:10:00,16.76,16.79,16.74,16.75,381200.0,15.45,15.4776,15.4315,15.4408,381200.0
2018-05-21 11:20:00,16.75,16.76,16.62,16.63,241683.0,15.4408,15.45,15.3209,15.3301,241683.0
2018-05-21 11:30:00,16.64,16.65,16.59,16.62,272882.0,15.3393,15.3486,15.2933,15.3209,272882.0
2018-05-21 11:40:00,16.62,16.62,16.6,16.61,192404.0,15.3209,15.3209,15.3025,15.3117,192404.0
2018-05-21 11:50:00,16.6,16.67,16.6,16.67,141066.0,15.3025,15.367,15.3025,15.367,141066.0
2018-05-21 12:00:00,16.67,16.67,16.64,16.65,117963.0,15.367,15.367,15.3393,15.3486,117963.0
2018-05-21 12:10:00,16.64,16.71,16.64,16.68,169543.0,15.3393,15.4039,15.3393,15.3762,169543.0
2018-05-21 12:20:00,16.68,16.7,16.65,16.66,128880.0,15.3762,15.3947,15.3486,15.3578,128880.0
2018-05-21 12:30:00,16.67,16.67,16.65,16.65,55519.0,15.367,15.367,15.3486,15.3486,55519.0
2018-05-21 12:40:00,16.65,16.66,16.63,16.64,84292.0,15.3486,15.3578,15.3301,15.3393,84292.0
2018-05-21 12:50:00,16.64,16.69,16.63,16.69,159210.0,15.3393,15.3854,15.3301,15.3854,159210.0
2018-05-21 13:00:00,16.69,16.7,16.68,16.7,109288.0,15.3854,15.3947,15.3762,15.3947,109288.0
2018-05-21 13:10:00,16.69,16.7,16.66,16.68,141789.0,15.3854,15.3947,15.3578,15.3762,141789.0
2018-05-21 13:20:00,16.68,16.68,16.64,16.64,124252.0,15.3762,15.3762,15.3393,15.3393,124252.0
2018-05-21 13:30:00,16.64,16.68,16.64,16.66,100499.0,15.3393,15.3762,15.3393,15.3578,100499.0
2018-05-21 13:40:00,16.66,16.72,16.65,16.72,191224.0,15.3578,15.4131,15.3486,15.4131,191224.0
2018-05-21 13:50:00,16.72,16.73,16.68,16.69,108871.0,15.4131,15.4223,15.3762,15.3854,108871.0
2018-05-21 14:00:00,16.7,16.7,16.66,16.68,214840.0,15.3947,15.3947,15.3578,15.3762,214840.0
2018-05-21 14:10:00,16.68,16.68,16.64,16.66,235529.0,15.3762,15.3762,15.3393,15.3578,235529.0
2018-05-21 14:20:00,16.65,16.68,16.65,16.65,201688.0,15.3486,15.3762,15.3486,15.3486,201688.0
2018-05-21 14:30:00,16.65,16.68,16.64,16.68,162901.0,15.3486,15.3762,15.3393,15.3762,162901.0
2018-05-21 14:40:00,16.68,16.7,16.66,16.69,203043.0,15.3762,15.3947,15.3578,15.3854,203043.0
2018-05-21 14:50:00,16.69,16.71,16.68,16.68,171405.0,15.3854,15.4039,15.3762,15.3762,171405.0
2018-05-21 15:00:00,16.69,16.7,16.66,16.69,249519.0,15.3854,15.3947,15.3578,15.3854,249519.0
2018-05-21 15:10:00,16.68,16.71,16.68,16.71,157768.0,15.3762,15.4039,15.3762,15.4039,157768.0
2018-05-21 15:20:00,16.71,16.71,16.68,16.69,120830.0,15.4039,15.4039,15.3762,15.3854,120830.0
2018-05-21 15:30:00,16.69,16.74,16.68,16.73,254887.0,15.3854,15.4315,15.3762,15.4223,254887.0
2018-05-21 15:40:00,16.73,16.74,16.7,16.7,278691.0,15.4223,15.4315,15.3947,15.3947,278691.0
2018-05-21 15:50:00,16.71,16.72,16.68,16.7,935792.0,15.4039,15.4131,15.3762,15.3947,935792.0
2018-05-22 09:30:00,16.94,16.98,16.84,16.85,997180.0,15.6159,15.6528,15.5237,15.5329,997180.0
2018-05-22 09:40:00,16.86,16.86,16.66,16.68,509432.0,15.5422,15.5422,15.3578,15.3762,509432.0
2018-05-22 09:50:00,16.68,16.8,16.67,16.72,443798.0,15.3762,15.4868,15.367,15.4131,443798.0
2018-05-22 10:00:00,16.72,16.8,16.69,16.74,448041.0,15.4131,15.4868,15.3854,15.4315,448041.0
2018-05-22 10:10:00,16.75,16.84,16.68,16.68,678950.0,15.4408,15.5237,15.3762,15.3762,678950.0
2018-05-22 10:20:00,16.69,16.77,16.67,16.77,343988.0,15.3854,15.4592,15.367,15.4592,343988.0
2018-05-22 10:30:00,16.77,16.87,16.77,16.85,292422.0,15.4592,15.5514,15.4592,15.5329,292422.0
2018-05-22 10:40:00,16.84,16.87,16.8,16.87,170754.0,15.5237,15.5514,15.4868,15.5514,170754.0
2018-05-22 10:50:00,16.87,16.91,16.82,16.83,239020.0,15.5514,15.5882,15.5053,15.5145,239020.0
2018-05-22 11:00:00,16.83,16.92,16.81,16.92,452312.0,15.5145,15.5975,15.4961,15.5975,452312.0
2018-05-22 11:10:00,16.92,16.96,16.89,16.89,216371.0,15.5975,15.6343,15.5698,15.5698,216371.0
2018-05-22 11:20:00,16.89,16.98,16.89,16.94,302273.0,15.5698,15.6528,15.5698,15.6159,302273.0
2018-05-22 11:30:00,16.94,16.96,16.9,16.94,163116.0,15.6159,15.6343,15.579,15.6159,163116.0
2018-05-22 11:40:00,16.93,16.95,16.89,16.91,198644.0,15.6067,15.6251,15.5698,15.5882,198644.0
2018-05-22 11:50:00,16.91,16.94,16.91,16.94,144892.0,15.5882,15.6159,15.5882,15.6159,144892.0
2018-05-22 12:00:00,16.94,16.95,16.91,16.92,120084.0,15.6159,15.6251,15.5882,15.5975,120084.0
2018-05-22 12:10:00,16.92,16.94,16.9,16.94,101989.0,15.5975,15.6159,15.579,15.6159,101989.0
2018-05-22 12:20:00,16.94,16.94,16.84,16.86,158157.0,15.6159,15.6159,15.5237,15.5422,158157.0
2018-05-22 12:30:00,16.86,16.87,16.83,16.85,94803.0,15.5422,15.5514,15.5145,15.5329,94803.0
2018-05-22 12:40:00,16.86,16.86,16.84,16.86,139715.0,15.5422,15.5422,15.5237,15.5422,139715.0
2018-05-22 12:50:00,16.86,16.9,16.85,16.89,180393.0,15.5422,15.579,15.5329,15.5698,180393.0
2018-05-22 13:00:00,16.89,16.91,16.87,16.91,307378.0,15.5698,15.5882,15.5514,15.5882,307378.0
2018-05-22 13:10:00,16.91,16.91,16.89,16.9,82921.0,15.5882,15.5882,15.5698,15.579,82921.0
2018-05-22 13:20:00,16.89,16.9,16.85,16.88,188151.0,15.5698,15.579,15.5329,15.5606,188151.0
2018-05-22 13:30:00,16.89,16.89,16.86,16.89,125658.0,15.5698,15.5698,15.5422,15.5698,125658.0
2018-05-22 13:40:00,16.89,16.91,16.88,16.91,126858.0,15.5698,15.5882,15.5606,15.5882,126858.0
2018-05-22 13:50:00,16.91,16.97,16.9,16.94,299057.0,15.5882,15.6436,15.579,15.6159,299057.0
2018-05-22 14:00:00,16.93,16.94,16.92,16.94,73407.0,15.6067,15.6159,15.5975,15.6159,73407.0
2018-05-22 14:10:00,16.94,16.97,16.93,16.96,280914.0,15.6159,15.6436,15.6067,15.6343,280914.0
2018-05-22 14:20:00,16.96,16.98,16.95,16.98,172557.0,15.6343,15.6528,15.6251,15.6528,172557.0
2018-05-22 14:30:00,16.98,17.02,16.97,17.01,380395.0,15.6528,15.6896,15.6436,15.6804,380395.0
2018-05-22 14:40:00,17.01,17.01,16.95,16.98,314115.0,15.6804,15.6804,15.6251,15.6528,314115.0
2018-05-22 14:50:00,16.98,16.98,16.79,16.79,526540.0,15.6528,15.6528,15.4776,15.4776,526540.0
2018-05-22 15:00:00,16.8,16.82,16.75,16.77,391777.0,15.4868,15.5053,15.4408,15.4592,391777.0
2018-05-22 15:10:00,16.77,16.8,16.73,16.77,280060.0,15.4592,15.4868,15.4223,15.4592,280060.0
2018-05-22 15:20:00,16.78,17.77,16.75,17.73,7296222.0,15.4684,16.381,15.4408,16.3441,7296222.0
2018-05-22 15:30:00,17.71,17.78,17.19,17.24,3944849.0,16.3257,16.3902,15.8464,15.8925,3944849.0
2018-05-22 15:40:00,17.23,17.32,17.19,17.24,1452223.0,15.8832,15.9662,15.8464,15.8925,1452223.0
2018-05-22 15:50:00,17.23,17.24,17.15,17.16,3291895.0,15.8832,15.8925,15.8095,15.8187,3291895.0
2018-05-23 09:30:00,17.07,17.15,16.83,16.93,992227.0,15.7357,15.8095,15.5145,15.6067,992227.0
2018-05-23 09:40:00,16.92,17.02,16.86,16.89,819654.0,15.5975,15.6896,15.5422,15.5698,819654.0
2018-05-23 09:50:00,16.89,16.92,16.8,16.82,698771.0,15.5698,15.5975,15.4868,15.5053,698771.0
2018-05-23 10:00:00,16.83,16.89,16.81,16.84,485925.0,15.5145,15.5698,15.4961,15.5237,485925.0
2018-05-23 10:10:00,16.83,17.02,16.81,17.0,892796.0,15.5145,15.6896,15.4961,15.6712,892796.0
2018-05-23 10:20:00,17.0,17.03,16.97,17.01,327407.0,15.6712,15.6989,15.6436,15.6804,327407.0
2018-05-23 10:30:00,17.0,17.01,16.84,16.88,569981.0,15.6712,15.6804,15.5237,15.5606,569981.0
2018-05-23 10:40:00,16.88,16.92,16.82,16.85,392539.0,15.5606,15.5975,15.5053,15.5329,392539.0
2018-05-23 10:50:00,16.85,16.94,16.84,16.91,414909.0,15.5329,15.6159,15.5237,15.5882,414909.0
2018-05-23 11:00:00,16.91,17.0,16.91,16.96,315562.0,15.5882,15.6712,15.5882,15.6343,315562.0
2018-05-23 11:10:00,16.96,17.0,16.94,16.96,244067.0,15.6343,15.6712,15.6159,15.6343,244067.0
2018-05-23 11:20:00,16.96,17.07,16.95,17.04,504294.0,15.6343,15.7357,15.6251,15.7081,504294.0
2018-05-23 11:30:00,17.03,17.07,17.02,17.04,233297.0,15.6989,15.7357,15.6896,15.7081,233297.0
2018-05-23 11:40:00,17.04,17.09,17.03,17.05,243790.0,15.7081,15.7542,15.6989,15.7173,243790.0
2018-05-23 11:50:00,17.05,17.08,17.01,17.04,295052.0,15.7173,15.745,15.6804,15.7081,295052.0
2018-05-23 12:00:00,17.04,17.08,17.03,17.06,332478.0,15.7081,15.745,15.6989,15.7265,332478.0
2018-05-23 12:10:00,17.06,17.16,17.03,17.12,557085.0,15.7265,15.8187,15.6989,15.7818,557085.0
2018-05-23 12:20:00,17.12,17.14,17.09,17.11,340784.0,15.7818,15.8003,15.7542,15.7726,340784.0
2018-05-23 12:30:00,17.11,17.13,17.04,17.04,262672.0,15.7726,15.791,15.7081,15.7081,262672.0
2018-05-23 12:40:00,17.05,17.1,17.04,17.05,246816.0,15.7173,15.7634,15.7081,15.7173,246816.0
2018-05-23 12:50:00,17.05,17.1,17.04,17.09,139502.0,15.7173,15.7634,15.7081,15.7542,139502.0
2018-05-23 13:00:00,17.08,17.09,17.03,17.07,245114.0,15.745,15.7542,15.6989,15.7357,245114.0
2018-05-23 13:10:00,17.06,17.09,17.03,17.05,187995.0,15.7265,15.7542,15.6989,15.7173,187995.0
2018-05-23 13:20:00,17.04,17.1,17.04,17.09,384749.0,15.7081,15.7634,15.7081,15.7542,384749.0
2018-05-23 13:30:00,17.1,17.1,17.05,17.08,80156.0,15.7634,15.7634,15.7173,15.745,80156.0
2018-05-23 13:40:00,17.07,17.12,17.07,17.11,116306.0,15.7357,15.7818,15.7357,15.7726,116306.0
2018-05-23 13:50:00,17.11,17.12,17.08,17.08,154042.0,15.7726,15.7818,15.745,15.745,154042.0
2018-05-23 14:00:00,17.08,17.24,17.07,17.24,407775.0,15.745,15.8925,15.7357,15.8925,407775.0
2018-05-23 14:10:00,17.23,17.35,17.17,17.25,1028435.0,15.8832,15.9939,15.8279,15.9017,1028435.0
2018-05-23 14:20:00,17.25,17.3,17.23,17.26,215014.0,15.9017,15.9478,15.8832,15.9109,215014.0
2018-05-23 14:30:00,17.25,17.26,17.2,17.2,160976.0,15.9017,15.9109,15.8556,15.8556,160976.0
2018-05-23 14:40:00,17.2,17.26,17.2,17.24,318030.0,15.8556,15.9109,15.8556,15.8925,318030.0
2018-05-23 14:50:00,17.23,17.38,17.23,17.33,684688.0,15.8832,16.0215,15.8832,15.9754,684688.0
2018-05-23 15:00:00,17.33,17.35,17.28,17.31,254943.0,15.9754,15.9939,15.9293,15.957,254943.0
2018-05-23 15:10:00,17.3,17.33,17.29,17.3,237807.0,15.9478,15.9754,15.9385,15.9478,237807.0
2018-05-23 15:20:00,17.3,17.33,17.26,17.3,354919.0,15.9478,15.9754,15.9109,15.9478,354919.0
2018-05-23 15:30:00,17.3,17.31,17.28,17.29,364674.0,15.9478,15.957,15.9293,15.9385,364674.0
2018-05-23 15:40:00,17.28,17.3,17.26,17.27,627490.0,15.9293,15.9478,15.9109,15.9201,627490.0
2018-05-23 15:50:00,17.27,17.35,17.27,17.35,1757454.0,15.9201,15.9939,15.9201,15.9939,1757454.0
2018-05-24 09:30:00,17.3,17.33,17.22,17.25,407061.0,15.9478,15.9754,15.874,15.9017,407061.0
2018-05-24 09:40:00,17.26,17.29,17.11,17.12,309220.0,15.9109,15.9385,15.7726,15.7818,309220.0
2018-05-24 09:50:00,17.12,17.28,17.08,17.25,360163.0,15.7818,15.9293,15.745,15.9017,360163.0
2018-05-24 10:00:00,17.25,17.32,17.22,17.28,220009.0,15.9017,15.9662,15.874,15.9293,220009.0
2018-05-24 10:10:00,17.28,17.31,17.22,17.26,180436.0,15.9293,15.957,15.874,15.9109,180436.0
2018-05-24 10:20:00,17.26,17.29,17.2,17.27,302984.0,15.9109,15.9385,15.8556,15.9201,302984.0
2018-05-24 10:30:00,17.27,17.3,17.24,17.28,273387.0,15.9201,15.9478,15.8925,15.9293,273387.0
2018-05-24 10:40:00,17.28,17.34,17.27,17.34,390267.0,15.9293,15.9846,15.9201,15.9846,390267.0
2018-05-24 10:50:00,17.34,17.35,17.26,17.33,421524.0,15.9846,15.9939,15.9109,15.9754,421524.0
2018-05-24 11:00:00,17.34,17.5,17.34,17.39,606943.0,15.9846,16.1321,15.9846,16.0307,606943.0
2018-05-24 11:10:00,17.39,17.49,17.32,17.48,469344.0,16.0307,16.1229,15.9662,16.1137,469344.0
2018-05-24 11:20:00,17.48,17.52,17.42,17.51,527191.0,16.1137,16.1506,16.0584,16.1413,527191.0
2018-05-24 11:30:00,17.51,17.52,17.39,17.41,305230.0,16.1413,16.1506,16.0307,16.0492,305230.0
2018-05-24 11:40:00,17.41,17.44,17.37,17.43,229332.0,16.0492,16.0768,16.0123,16.0676,229332.0
2018-05-24 11:50:00,17.43,17.43,17.36,17.41,192563.0,16.0676,16.0676,16.0031,16.0492,192563.0
2018-05-24 12:00:00,17.41,17.42,17.38,17.41,329192.0,16.0492,16.0584,16.0215,16.0492,329192.0
2018-05-24 12:10:00,17.41,17.44,17.38,17.43,148810.0,16.0492,16.0768,16.0215,16.0676,148810.0
2018-05-24 12:20:00,17.43,17.44,17.37,17.39,130183.0,16.0676,16.0768,16.0123,16.0307,130183.0
2018-05-24 12:30:00,17.39,17.41,17.33,17.34,276021.0,16.0307,16.0492,15.9754,15.9846,276021.0
2018-05-24 12:40:00,17.34,17.37,17.32,17.37,182235.0,15.9846,16.0123,15.9662,16.0123,182235.0
2018-05-24 12:50:00,17.37,17.39,17.34,17.36,204404.0,16.0123,16.0307,15.9846,16.0031,204404.0
2018-05-24 13:00:00,17.36,17.38,17.35,17.37,261991.0,16.0031,16.0215,15.9939,16.0123,261991.0
2018-05-24 13:10:00,17.37,17.38,17.35,17.36,230645.0,16.0123,16.0215,15.9939,16.0031,230645.0
2018-05-24 13:20:00,17.36,17.38,17.35,17.36,235020.0,16.0031,16.0215,15.9939,16.0031,235020.0
2018-05-24 13:30:00,17.36,17.41,17.35,17.41,224429.0,16.0031,16.0492,15.9939,16.0492,224429.0
2018-05-24 13:40:00,17.4,17.48,17.38,17.45,267631.0,16.0399,16.1137,16.0215,16.086,267631.0
2018-05-24 13:50:00,17.45,17.45,17.4,17.41,116260.0,16.086,16.086,16.0399,16.0492,116260.0
2018-05-24 14:00:00,17.41,17.42,17.37,17.4,198423.0,16.0492,16.0584,16.0123,16.0399,198423.0
2018-05-24 14:10:00,17.39,17.43,17.39,17.41,165697.0,16.0307,16.0676,16.0307,16.0492,165697.0
2018-05-24 14:20:00,17.4,17.42,17.37,17.39,179377.0,16.0399,16.0584,16.0123,16.0307,179377.0
2018-05-24 14:30:00,17.39,17.4,17.36,17.38,148334.0,16.0307,16.0399,16.0031,16.0215,148334.0
2018-05-24 14:40:00,17.38,17.38,17.35,17.36,99979.0,16.0215,16.0215,15.9939,16.0031,99979.0
2018-05-24 14:50:00,17.36,17.38,17.35,17.37,199205.0,16.0031,16.0215,15.9939,16.0123,199205.0
2018-05-24 15:00:00,17.37,17.44,17.35,17.44,315544.0,16.0123,16.0768,15.9939,16.0768,315544.0
2018-05-24 15:10:00,17.44,17.44,17.39,17.42,251816.0,16.0768,16.0768,16.0307,16.0584,251816.0
2018-05-24 15:20:00,17.41,17.42,17.37,17.38,193973.0,16.0492,16.0584,16.0123,16.0215,193973.0
2018-05-24 15:30:00,17.38,17.4,17.35,17.36,398816.0,16.0215,16.0399,15.9939,16.0031,398816.0
2018-05-24 15:40:00,17.37,17.41,17.35,17.39,505344.0,16.0123,16.0492,15.9939,16.0307,505344.0
2018-05-24 15:50:00,17.39,17.41,17.36,17.39,1037430.0,16.0307,16.0492,16.0031,16.0307,1037430.0
2018-05-25 09:30:00,17.2,17.3,17.07,17.17,573712.0,15.8556,15.9478,15.7357,15.8279,573712.0
2018-05-25 09:40:00,17.17,17.18,17.08,17.13,232559.0,15.8279,15.8371,15.745,15.791,232559.0
2018-05-25 09:50:00,17.13,17.14,17.08,17.11,228218.0,15.791,15.8003,15.745,15.7726,228218.0
2018-05-25 10:00:00,17.11,17.15,17.09,17.1,273806.0,15.7726,15.8095,15.7542,15.7634,273806.0
2018-05-25 10:10:00,17.1,17.15,17.08,17.11,296151.0,15.7634,15.8095,15.745,15.7726,296151.0
2018-05-25 10:20:00,17.11,17.13,17.03,17.06,235577.0,15.7726,15.791,15.6989,15.7265,235577.0
2018-05-25 10:30:00,17.06,17.1,17.0,17.05,253628.0,15.7265,15.7634,15.6712,15.7173,253628.0
2018-05-25 10:40:00,17.05,17.06,16.94,17.0,377644.0,15.7173,15.7265,15.6159,15.6712,377644.0
2018-05-25 10:50:00,17.0,17.07,16.96,17.06,195741.0,15.6712,15.7357,15.6343,15.7265,195741.0
2018-05-25 11:00:00,17.07,17.07,16.99,17.04,132461.0,15.7357,15.7357,15.662,15.7081,132461.0
2018-05-25 11:10:00,17.05,17.06,17.02,17.05,118546.0,15.7173,15.7265,15.6896,15.7173,118546.0
2018-05-25 11:20:00,17.04,17.07,17.02,17.05,77327.0,15.7081,15.7357,15.6896,15.7173,77327.0
2018-05-25 11:30:00,17.05,17.1,17.05,17.08,130242.0,15.7173,15.7634,15.7173,15.745,130242.0
2018-05-25 11:40:00,17.08,17.1,17.06,17.07,84105.0,15.745,15.7634,15.7265,15.7357,84105.0
2018-05-25 11:50:00,17.07,17.1,17.05,17.09,186727.0,15.7357,15.7634,15.7173,15.7542,186727.0
2018-05-25 12:00:00,17.08,17.09,17.05,17.07,110033.0,15.745,15.7542,15.7173,15.7357,110033.0
2018-05-25 12:10:00,17.08,17.1,17.05,17.07,81432.0,15.745,15.7634,15.7173,15.7357,81432.0
2018-05-25 12:20:00,17.06,17.1,17.04,17.1,96340.0,15.7265,15.7634,15.7081,15.7634,96340.0
2018-05-25 12:30:00,17.09,17.13,17.09,17.11,111506.0,15.7542,15.791,15.7542,15.7726,111506.0
2018-05-25 12:40:00,17.12,17.13,17.09,17.1,118622.0,15.7818,15.791,15.7542,15.7634,118622.0
2018-05-25 12:50:00,17.1,17.13,17.09,17.1,78743.0,15.7634,15.791,15.7542,15.7634,78743.0
2018-05-25 13:00:00,17.1,17.11,17.07,17.09,89481.0,15.7634,15.7726,15.7357,15.7542,89481.0
2018-05-25 13:10:00,17.1,17.11,17.07,17.1,100367.0,15.7634,15.7726,15.7357,15.7634,100367.0
2018-05-25 13:20:00,17.1,17.11,17.05,17.07,135868.0,15.7634,15.7726,15.7173,15.7357,135868.0
2018-05-25 13:30:00,17.06,17.11,17.05,17.1,71665.0,15.7265,15.7726,15.7173,15.7634,71665.0
2018-05-25 13:40:00,17.1,17.11,17.06,17.07,87546.0,15.7634,15.7726,15.7265,15.7357,87546.0
2018-05-25 13:50:00,17.07,17.09,17.06,17.09,139196.0,15.7357,15.7542,15.7265,15.7542,139196.0
2018-05-25 14:00:00,17.09,17.11,17.06,17.08,120625.0,15.7542,15.7726,15.7265,15.745,120625.0
2018-05-25 14:10:00,17.09,17.1,17.06,17.09,63296.0,15.7542,15.7634,15.7265,15.7542,63296.0
2018-05-25 14:20:00,17.09,17.11,17.07,17.07,107318.0,15.7542,15.7726,15.7357,15.7357,107318.0
2018-05-25 14:30:00,17.08,17.1,17.07,17.07,55530.0,15.745,15.7634,15.7357,15.7357,55530.0
2018-05-25 14:40:00,17.07,17.07,17.01,17.02,200917.0,15.7357,15.7357,15.6804,15.6896,200917.0
2018-05-25 14:50:00,17.02,17.04,17.0,17.01,158930.0,15.6896,15.7081,15.6712,15.6804,158930.0
2018-05-25 15:00:00,17.01,17.03,17.0,17.0,119669.0,15.6804,15.6989,15.6712,15.6712,119669.0
2018-05-25 15:10:00,17.01,17.04,16.98,17.01,198221.0,15.6804,15.7081,15.6528,15.6804,198221.0
2018-05-25 15:20:00,17.02,17.03,16.99,17.02,260628.0,15.6896,15.6989,15.662,15.6896,260628.0
2018-05-25 15:30:00,17.02,17.05,17.0,17.03,312214.0,15.6896,15.7173,15.6712,15.6989,312214.0
2018-05-25 15:40:00,17.03,17.08,17.03,17.08,353889.0,15.6989,15.745,15.6989,15.745,353889.0
2018-05-25 15:50:00,17.08,17.14,17.08,17.1,1385445.0,15.745,15.8003,15.745,15.7634,1385445.0
2018-05-29 09:30:00,16.82,16.93,16.75,16.85,531666.0,15.5053,15.6067,15.4408,15.5329,531666.0
2018-05-29 09:40:00,16.85,16.92,16.82,16.91,276474.0,15.5329,15.5975,15.5053,15.5882,276474.0
2018-05-29 09:50:00,16.91,17.04,16.9,17.02,248090.0,15.5882,15.7081,15.579,15.6896,248090.0
2018-05-29 10:00:00,17.02,17.16,17.01,17.12,365448.0,15.6896,15.8187,15.6804,15.7818,365448.0
2018-05-29 10:10:00,17.12,17.15,17.1,17.13,281729.0,15.7818,15.8095,15.7634,15.791,281729.0
2018-05-29 10:20:00,17.12,17.2,17.11,17.16,274380.0,15.7818,15.8556,15.7726,15.8187,274380.0
2018-05-29 10:30:00,17.16,17.16,17.03,17.07,168602.0,15.8187,15.8187,15.6989,15.7357,168602.0
2018-05-29 10:40:00,17.07,17.14,17.04,17.14,297839.0,15.7357,15.8003,15.7081,15.8003,297839.0
2018-05-29 10:50:00,17.14,17.18,16.99,17.0,657455.0,15.8003,15.8371,15.662,15.6712,657455.0
2018-05-29 11:00:00,17.0,17.05,16.96,16.98,558848.0,15.6712,15.7173,15.6343,15.6528,558848.0
2018-05-29 11:10:00,16.99,17.03,16.98,16.98,154109.0,15.662,15.6989,15.6528,15.6528,154109.0
2018-05-29 11:20:00,16.99,17.01,16.93,16.95,260584.0,15.662,15.6804,15.6067,15.6251,260584.0
2018-05-29 11:30:00,16.96,16.98,16.87,16.89,169458.0,15.6343,15.6528,15.5514,15.5698,169458.0
2018-05-29 11:40:00,16.88,16.89,16.84,16.88,459312.0,15.5606,15.5698,15.5237,15.5606,459312.0
2018-05-29 11:50:00,16.88,16.9,16.85,16.86,161980.0,15.5606,15.579,15.5329,15.5422,161980.0
2018-05-29 12:00:00,16.87,16.87,16.81,16.83,179117.0,15.5514,15.5514,15.4961,15.5145,179117.0
2018-05-29 12:10:00,16.82,16.85,16.8,16.82,252763.0,15.5053,15.5329,15.4868,15.5053,252763.0
2018-05-29 12:20:00,16.81,16.88,16.8,16.88,242698.0,15.4961,15.5606,15.4868,15.5606,242698.0
2018-05-29 12:30:00,16.88,16.94,16.87,16.92,126155.0,15.5606,15.6159,15.5514,15.5975,126155.0
2018-05-29 12:40:00,16.92,16.95,16.89,16.91,83054.0,15.5975,15.6251,15.5698,15.5882,83054.0
2018-05-29 12:50:00,16.91,16.93,16.88,16.91,100076.0,15.5882,15.6067,15.5606,15.5882,100076.0
2018-05-29 13:00:00,16.9,16.91,16.83,16.83,139420.0,15.579,15.5882,15.5145,15.5145,139420.0
2018-05-29 13:10:00,16.83,16.87,16.81,16.85,222408.0,15.5145,15.5514,15.4961,15.5329,222408.0
2018-05-29 13:20:00,16.85,16.88,16.8,16.8,85933.0,15.5329,15.5606,15.4868,15.4868,85933.0
2018-05-29 13:30:00,16.8,16.81,16.77,16.79,171989.0,15.4868,15.4961,15.4592,15.4776,171989.0
2018-05-29 13:40:00,16.79,16.83,16.77,16.82,165582.0,15.4776,15.5145,15.4592,15.5053,165582.0
2018-05-29 13:50:00,16.82,16.84,16.79,16.8,135736.0,15.5053,15.5237,15.4776,15.4868,135736.0
2018-05-29 14:00:00,16.79,16.79,16.72,16.75,264981.0,15.4776,15.4776,15.4131,15.4408,264981.0
2018-05-29 14:10:00,16.75,16.77,16.72,16.76,106288.0,15.4408,15.4592,15.4131,15.45,106288.0
2018-05-29 14:20:00,16.75,16.81,16.74,16.8,113264.0,15.4408,15.4961,15.4315,15.4868,113264.0
2018-05-29 14:30:00,16.8,16.84,16.78,16.79,145764.0,15.4868,15.5237,15.4684,15.4776,145764.0
2018-05-29 14:40:00,16.79,16.8,16.66,16.72,592425.0,15.4776,15.4868,15.3578,15.4131,592425.0
2018-05-29 14:50:00,16.72,16.74,16.7,16.71,102754.0,15.4131,15.4315,15.3947,15.4039,102754.0
2018-05-29 15:00:00,16.71,16.75,16.71,16.72,176354.0,15.4039,15.4408,15.4039,15.4131,176354.0
2018-05-29 15:10:00,16.72,16.72,16.63,16.66,323876.0,15.4131,15.4131,15.3301,15.3578,323876.0
2018-05-29 15:20:00,16.66,16.68,16.6,16.64,382799.0,15.3578,15.3762,15.3025,15.3393,382799.0
2018-05-29 15:30:00,16.64,16.7,16.63,16.65,497173.0,15.3393,15.3947,15.3301,15.3486,497173.0
2018-05-29 15:40:00,16.64,16.69,16.64,16.69,532557.0,15.3393,15.3854,15.3393,15.3854,532557.0
2018-05-29 15:50:00,16.69,16.72,16.64,16.65,1118209.0,15.3854,15.4131,15.3393,15.3486,1118209.0
2018-05-30 09:30:00,16.81,16.88,16.72,16.77,566833.0,15.4961,15.5606,15.4131,15.4592,566833.0
2018-05-30 09:40:00,16.77,16.94,16.77,16.83,311300.0,15.4592,15.6159,15.4592,15.5145,311300.0
2018-05-30 09:50:00,16.83,16.94,16.81,16.87,627538.0,15.5145,15.6159,15.4961,15.5514,627538.0
2018-05-30 10:00:00,16.87,16.9,16.85,16.9,263110.0,15.5514,15.579,15.5329,15.579,263110.0
2018-05-30 10:10:00,16.89,16.93,16.87,16.91,431286.0,15.5698,15.6067,15.5514,15.5882,431286.0
2018-05-30 10:20:00,16.92,17.0,16.87,16.98,263599.0,15.5975,15.6712,15.5514,15.6528,263599.0
2018-05-30 10:30:00,16.98,17.03,16.97,16.98,249306.0,15.6528,15.6989,15.6436,15.6528,249306.0
2018-05-30 10:40:00,16.99,17.09,16.98,17.03,310721.0,15.662,15.7542,15.6528,15.6989,310721.0
2018-05-30 10:50:00,17.03,17.05,16.99,17.05,308622.0,15.6989,15.7173,15.662,15.7173,308622.0
2018-05-30 11:00:00,17.05,17.08,17.04,17.05,218597.0,15.7173,15.745,15.7081,15.7173,218597.0
2018-05-30 11:10:00,17.05,17.08,17.01,17.03,178772.0,15.7173,15.745,15.6804,15.6989,178772.0
2018-05-30 11:20:00,17.02,17.09,17.02,17.04,214364.0,15.6896,15.7542,15.6896,15.7081,214364.0
2018-05-30 11:30:00,17.04,17.12,17.03,17.11,343442.0,15.7081,15.7818,15.6989,15.7726,343442.0
2018-05-30 11:40:00,17.11,17.11,17.07,17.11,255175.0,15.7726,15.7726,15.7357,15.7726,255175.0
2018-05-30 11:50:00,17.11,17.14,17.07,17.11,230177.0,15.7726,15.8003,15.7357,15.7726,230177.0
2018-05-30 12:00:00,17.12,17.15,17.09,17.1,250298.0,15.7818,15.8095,15.7542,15.7634,250298.0
2018-05-30 12:10:00,17.1,17.11,17.04,17.05,184982.0,15.7634,15.7726,15.7081,15.7173,184982.0
2018-05-30 12:20:00,17.05,17.07,17.02,17.05,140893.0,15.7173,15.7357,15.6896,15.7173,140893.0
2018-05-30 12:30:00,17.05,17.06,17.01,17.05,180420.0,15.7173,15.7265,15.6804,15.7173,180420.0
2018-05-30 12:40:00,17.05,17.07,17.03,17.05,223572.0,15.7173,15.7357,15.6989,15.7173,223572.0
2018-05-30 12:50:00,17.06,17.08,17.03,17.05,113521.0,15.7265,15.745,15.6989,15.7173,113521.0
2018-05-30 13:00:00,17.05,17.07,17.03,17.05,103303.0,15.7173,15.7357,15.6989,15.7173,103303.0
2018-05-30 13:10:00,17.05,17.1,17.05,17.08,130549.0,15.7173,15.7634,15.7173,15.745,130549.0
2018-05-30 13:20:00,17.08,17.13,17.04,17.13,279611.0,15.745,15.791,15.7081,15.791,279611.0
2018-05-30 13:30:00,17.13,17.17,17.11,17.15,163312.0,15.791,15.8279,15.7726,15.8095,163312.0
2018-05-30 13:40:00,17.15,17.16,17.12,17.16,126439.0,15.8095,15.8187,15.7818,15.8187,126439.0
2018-05-30 13:50:00,17.16,17.19,17.13,17.17,314433.0,15.8187,15.8464,15.791,15.8279,314433.0
2018-05-30 14:00:00,17.18,17.24,17.17,17.21,334826.0,15.8371,15.8925,15.8279,15.8648,334826.0
2018-05-30 14:10:00,17.21,17.21,17.12,17.14,222880.0,15.8648,15.8648,15.7818,15.8003,222880.0
2018-05-30 14:20:00,17.14,17.17,17.12,17.16,100783.0,15.8003,15.8279,15.7818,15.8187,100783.0
2018-05-30 14:30:00,17.16,17.2,17.15,17.17,145771.0,15.8187,15.8556,15.8095,15.8279,145771.0
2018-05-30 14:40:00,17.18,17.19,17.16,17.17,89653.0,15.8371,15.8464,15.8187,15.8279,89653.0
2018-05-30 14:50:00,17.17,17.19,17.15,17.16,114924.0,15.8279,15.8464,15.8095,15.8187,114924.0
2018-05-30 15:00:00,17.15,17.18,17.13,17.15,252228.0,15.8095,15.8371,15.791,15.8095,252228.0
2018-05-30 15:10:00,17.14,17.16,17.12,17.15,359376.0,15.8003,15.8187,15.7818,15.8095,359376.0
2018-05-30 15:20:00,17.14,17.15,17.11,17.11,145808.0,15.8003,15.8095,15.7726,15.7726,145808.0
2018-05-30 15:30:00,17.11,17.13,17.08,17.1,326600.0,15.7726,15.791,15.745,15.7634,326600.0
2018-05-30 15:40:00,17.1,17.11,17.05,17.08,673284.0,15.7634,15.7726,15.7173,15.745,673284.0
2018-05-30 15:50:00,17.09,17.14,17.06,17.13,1360559.0,15.7542,15.8003,15.7265,15.791,1360559.0
2018-05-31 09:30:00,17.24,17.36,17.15,17.27,614662.0,15.8925,16.0031,15.8095,15.9201,614662.0
2018-05-31 09:40:00,17.28,17.37,17.24,17.26,398898.0,15.9293,16.0123,15.8925,15.9109,398898.0
2018-05-31 09:50:00,17.25,17.29,17.23,17.26,239960.0,15.9017,15.9385,15.8832,15.9109,239960.0
2018-05-31 10:00:00,17.26,17.28,17.11,17.12,324494.0,15.9109,15.9293,15.7726,15.7818,324494.0
2018-05-31 10:10:00,17.12,17.2,17.11,17.17,278949.0,15.7818,15.8556,15.7726,15.8279,278949.0
2018-05-31 10:20:00,17.17,17.19,17.07,17.08,259591.0,15.8279,15.8464,15.7357,15.745,259591.0
2018-05-31 10:30:00,17.08,17.12,17.04,17.1,418276.0,15.745,15.7818,15.7081,15.7634,418276.0
2018-05-31 10:40:00,17.1,17.12,17.05,17.06,153666.0,15.7634,15.7818,15.7173,15.7265,153666.0
2018-05-31 10:50:00,17.05,17.07,17.02,17.03,345585.0,15.7173,15.7357,15.6896,15.6989,345585.0
2018-05-31 11:00:00,17.03,17.13,17.02,17.08,296329.0,15.6989,15.791,15.6896,15.745,296329.0
2018-05-31 11:10:00,17.09,17.1,16.93,16.94,310476.0,15.7542,15.7634,15.6067,15.6159,310476.0
2018-05-31 11:20:00,16.94,17.05,16.87,17.05,300912.0,15.6159,15.7173,15.5514,15.7173,300912.0
2018-05-31 11:30:00,17.04,17.07,17.01,17.04,187834.0,15.7081,15.7357,15.6804,15.7081,187834.0
2018-05-31 11:40:00,17.05,17.11,17.04,17.08,180226.0,15.7173,15.7726,15.7081,15.745,180226.0
2018-05-31 11:50:00,17.08,17.08,16.98,17.0,254490.0,15.745,15.745,15.6528,15.6712,254490.0
2018-05-31 12:00:00,16.99,17.02,16.96,16.99,243986.0,15.662,15.6896,15.6343,15.662,243986.0
2018-05-31 12:10:00,16.99,17.03,16.98,17.02,181290.0,15.662,15.6989,15.6528,15.6896,181290.0
2018-05-31 12:20:00,17.02,17.03,16.95,16.98,74104.0,15.6896,15.6989,15.6251,15.6528,74104.0
2018-05-31 12:30:00,16.98,16.99,16.94,16.96,118742.0,15.6528,15.662,15.6159,15.6343,118742.0
2018-05-31 12:40:00,16.96,17.02,16.96,17.01,113729.0,15.6343,15.6896,15.6343,15.6804,113729.0
2018-05-31 12:50:00,17.01,17.02,16.98,17.02,124574.0,15.6804,15.6896,15.6528,15.6896,124574.0
2018-05-31 13:00:00,17.01,17.02,16.97,16.98,84596.0,15.6804,15.6896,15.6436,15.6528,84596.0
2018-05-31 13:10:00,16.98,16.99,16.94,16.95,137105.0,15.6528,15.662,15.6159,15.6251,137105.0
2018-05-31 13:20:00,16.95,16.98,16.93,16.96,95862.0,15.6251,15.6528,15.6067,15.6343,95862.0
2018-05-31 13:30:00,16.96,17.01,16.95,16.99,101705.0,15.6343,15.6804,15.6251,15.662,101705.0
2018-05-31 13:40:00,16.99,17.01,16.97,16.98,96180.0,15.662,15.6804,15.6436,15.6528,96180.0
2018-05-31 13:50:00,16.99,17.0,16.89,16.92,239982.0,15.662,15.6712,15.5698,15.5975,239982.0
2018-05-31 14:00:00,16.91,16.94,16.86,16.93,213860.0,15.5882,15.6159,15.5422,15.6067,213860.0
2018-05-31 14:10:00,16.93,16.97,16.92,16.95,119034.0,15.6067,15.6436,15.5975,15.6251,119034.0
2018-05-31 14:20:00,16.95,16.99,16.94,16.96,131327.0,15.6251,15.662,15.6159,15.6343,131327.0
2018-05-31 14:30:00,16.96,16.96,16.93,16.95,112705.0,15.6343,15.6343,15.6067,15.6251,112705.0
2018-05-31 14:40:00,16.95,16.96,16.94,16.96,113668.0,15.6251,15.6343,15.6159,15.6343,113668.0
2018-05-31 14:50:00,16.96,16.99,16.95,16.96,188629.0,15.6343,15.662,15.6251,15.6343,188629.0
2018-05-31 15:00:00,16.97,17.04,16.96,17.04,326205.0,15.6436,15.7081,15.6343,15.7081,326205.0
2018-05-31 15:10:00,17.03,17.03,16.99,17.0,162716.0,15.6989,15.6989,15.662,15.6712,162716.0
2018-05-31 15:20:00,17.0,17.02,16.97,17.01,251780.0,15.6712,15.6896,15.6436,15.6804,251780.0
2018-05-31 15:30:00,17.01,17.01,16.95,16.97,333242.0,15.6804,15.6804,15.6251,15.6436,333242.0
2018-05-31 15:40:00,16.97,16.98,16.94,16.96,394864.0,15.6436,15.6528,15.6159,15.6343,394864.0
2018-05-31 15:50:00,16.96,16.99,16.9,16.9,1924208.0,15.6343,15.662,15.579,15.579,1924208.0
2018-06-01 09:30:00,17.13,17.2,16.94,16.96,778783.0,15.791,15.8556,15.6159,15.6343,778783.0
2018-06-01 09:40:00,16.96,17.11,16.93,17.09,320127.0,15.6343,15.7726,15.6067,15.7542,320127.0
2018-06-01 09:50:00,17.1,17.18,17.07,17.08,267579.0,15.7634,15.8371,15.7357,15.745,267579.0
2018-06-01 10:00:00,17.09,17.19,17.08,17.1,317282.0,15.7542,15.8464,15.745,15.7634,317282.0
2018-06-01 10:10:00,17.11,17.12,17.0,17.07,257055.0,15.7726,15.7818,15.6712,15.7357,257055.0
2018-06-01 10:20:00,17.08,17.12,17.05,17.05,242303.0,15.745,15.7818,15.7173,15.7173,242303.0
2018-06-01 10:30:00,17.05,17.11,17.01,17.1,177478.0,15.7173,15.7726,15.6804,15.7634,177478.0
2018-06-01 10:40:00,17.1,17.18,17.09,17.18,445291.0,15.7634,15.8371,15.7542,15.8371,445291.0
2018-06-01 10:50:00,17.18,17.23,17.17,17.21,479284.0,15.8371,15.8832,15.8279,15.8648,479284.0
2018-06-01 11:00:00,17.21,17.22,17.18,17.2,210645.0,15.8648,15.874,15.8371,15.8556,210645.0
2018-06-01 11:10:00,17.21,17.22,17.15,17.15,208373.0,15.8648,15.874,15.8095,15.8095,208373.0
2018-06-01 11:20:00,17.15,17.19,17.13,17.14,162020.0,15.8095,15.8464,15.791,15.8003,162020.0
2018-06-01 11:30:00,17.13,17.19,17.12,17.16,218197.0,15.791,15.8464,15.7818,15.8187,218197.0
2018-06-01 11:40:00,17.16,17.17,17.12,17.14,77031.0,15.8187,15.8279,15.7818,15.8003,77031.0
2018-06-01 11:50:00,17.14,17.17,17.14,17.16,135852.0,15.8003,15.8279,15.8003,15.8187,135852.0
2018-06-01 12:00:00,17.17,17.23,17.15,17.23,172327.0,15.8279,15.8832,15.8095,15.8832,172327.0
2018-06-01 12:10:00,17.23,17.25,17.21,17.21,285255.0,15.8832,15.9017,15.8648,15.8648,285255.0
2018-06-01 12:20:00,17.22,17.26,17.19,17.25,239620.0,15.874,15.9109,15.8464,15.9017,239620.0
2018-06-01 12:30:00,17.25,17.27,17.24,17.24,274115.0,15.9017,15.9201,15.8925,15.8925,274115.0
2018-06-01 12:40:00,17.25,17.28,17.24,17.25,175045.0,15.9017,15.9293,15.8925,15.9017,175045.0
2018-06-01 12:50:00,17.26,17.26,17.22,17.26,114793.0,15.9109,15.9109,15.874,15.9109,114793.0
2018-06-01 13:00:00,17.26,17.3,17.25,17.3,202733.0,15.9109,15.9478,15.9017,15.9478,202733.0
2018-06-01 13:10:00,17.3,17.33,17.29,17.32,235863.0,15.9478,15.9754,15.9385,15.9662,235863.0
2018-06-01 13:20:00,17.32,17.33,17.29,17.32,149043.0,15.9662,15.9754,15.9385,15.9662,149043.0
2018-06-01 13:30:00,17.32,17.34,17.29,17.31,126052.0,15.9662,15.9846,15.9385,15.957,126052.0
2018-06-01 13:40:00,17.3,17.31,17.21,17.25,167728.0,15.9478,15.957,15.8648,15.9017,167728.0
2018-06-01 13:50:00,17.25,17.28,17.24,17.24,142746.0,15.9017,15.9293,15.8925,15.8925,142746.0
2018-06-01 14:00:00,17.25,17.27,17.2,17.23,193306.0,15.9017,15.9201,15.8556,15.8832,193306.0
2018-06-01 14:10:00,17.23,17.23,17.19,17.2,113851.0,15.8832,15.8832,15.8464,15.8556,113851.0
2018-06-01 14:20:00,17.21,17.22,17.17,17.17,102371.0,15.8648,15.874,15.8279,15.8279,102371.0
2018-06-01 14:30:00,17.18,17.19,17.14,17.19,153151.0,15.8371,15.8464,15.8003,15.8464,153151.0
2018-06-01 14:40:00,17.19,17.23,17.17,17.21,140738.0,15.8464,15.8832,15.8279,15.8648,140738.0
2018-06-01 14:50:00,17.21,17.21,17.14,17.16,273591.0,15.8648,15.8648,15.8003,15.8187,273591.0
2018-06-01 15:00:00,17.16,17.16,17.08,17.09,270189.0,15.8187,15.8187,15.745,15.7542,270189.0
2018-06-01 15:10:00,17.1,17.11,17.07,17.11,209635.0,15.7634,15.7726,15.7357,15.7726,209635.0
2018-06-01 15:20:00,17.11,17.14,17.1,17.14,159383.0,15.7726,15.8003,15.7634,15.8003,159383.0
2018-06-01 15:30:00,17.13,17.14,17.11,17.13,192926.0,15.791,15.8003,15.7726,15.791,192926.0
2018-06-01 15:40:00,17.13,17.15,17.09,17.09,540950.0,15.791,15.8095,15.7542,15.7542,540950.0
2018-06-01 15:50:00,17.09,17.12,17.08,17.12,1029482.0,15.7542,15.7818,15.745,15.7818,1029482.0
2018-06-04 09:30:00,17.26,17.33,17.24,17.33,502071.0,15.9109,15.9754,15.8925,15.9754,502071.0
2018-06-04 09:40:00,17.33,17.46,17.32,17.4,621253.0,15.9754,16.0953,15.9662,16.0399,621253.0
2018-06-04 09:50:00,17.4,17.44,17.32,17.41,284820.0,16.0399,16.0768,15.9662,16.0492,284820.0
2018-06-04 10:00:00,17.41,17.43,17.31,17.33,223075.0,16.0492,16.0676,15.957,15.9754,223075.0
2018-06-04 10:10:00,17.32,17.35,17.22,17.29,291732.0,15.9662,15.9939,15.874,15.9385,291732.0
2018-06-04 10:20:00,17.29,17.33,17.27,17.28,171186.0,15.9385,15.9754,15.9201,15.9293,171186.0
2018-06-04 10:30:00,17.27,17.32,17.24,17.28,178942.0,15.9201,15.9662,15.8925,15.9293,178942.0
2018-06-04 10:40:00,17.28,17.29,17.21,17.25,204741.0,15.9293,15.9385,15.8648,15.9017,204741.0
2018-06-04 10:50:00,17.25,17.31,17.21,17.29,203103.0,15.9017,15.957,15.8648,15.9385,203103.0
2018-06-04 11:00:00,17.29,17.34,17.28,17.32,97274.0,15.9385,15.9846,15.9293,15.9662,97274.0
2018-06-04 11:10:00,17.32,17.33,17.29,17.29,102411.0,15.9662,15.9754,15.9385,15.9385,102411.0
2018-06-04 11:20:00,17.3,17.31,17.26,17.3,134818.0,15.9478,15.957,15.9109,15.9478,134818.0
2018-06-04 11:30:00,17.3,17.31,17.24,17.25,140651.0,15.9478,15.957,15.8925,15.9017,140651.0
2018-06-04 11:40:00,17.24,17.27,17.19,17.19,156341.0,15.8925,15.9201,15.8464,15.8464,156341.0
2018-06-04 11:50:00,17.2,17.25,17.17,17.24,171569.0,15.8556,15.9017,15.8279,15.8925,171569.0
2018-06-04 12:00:00,17.23,17.24,17.18,17.19,117366.0,15.8832,15.8925,15.8371,15.8464,117366.0
2018-06-04 12:10:00,17.19,17.19,17.14,17.19,150907.0,15.8464,15.8464,15.8003,15.8464,150907.0
2018-06-04 12:20:00,17.19,17.22,17.18,17.21,137485.0,15.8464,15.874,15.8371,15.8648,137485.0
2018-06-04 12:30:00,17.21,17.25,17.2,17.23,233950.0,15.8648,15.9017,15.8556,15.8832,233950.0
2018-06-04 12:40:00,17.23,17.33,17.22,17.29,319794.0,15.8832,15.9754,15.874,15.9385,319794.0
2018-06-04 12:50:00,17.3,17.31,17.28,17.29,171608.0,15.9478,15.957,15.9293,15.9385,171608.0
2018-06-04 13:00:00,17.28,17.32,17.25,17.27,157525.0,15.9293,15.9662,15.9017,15.9201,157525.0
2018-06-04 13:10:00,17.27,17.3,17.24,17.3,103187.0,15.9201,15.9478,15.8925,15.9478,103187.0
2018-06-04 13:20:00,17.3,17.3,17.26,17.29,182746.0,15.9478,15.9478,15.9109,15.9385,182746.0
2018-06-04 13:30:00,17.29,17.3,17.25,17.25,135630.0,15.9385,15.9478,15.9017,15.9017,135630.0
2018-06-04 13:40:00,17.25,17.29,17.25,17.28,97553.0,15.9017,15.9385,15.9017,15.9293,97553.0
2018-06-04 13:50:00,17.27,17.28,17.25,17.27,98060.0,15.9201,15.9293,15.9017,15.9201,98060.0
2018-06-04 14:00:00,17.27,17.27,17.24,17.24,99901.0,15.9201,15.9201,15.8925,15.8925,99901.0
2018-06-04 14:10:00,17.24,17.26,17.22,17.23,186354.0,15.8925,15.9109,15.874,15.8832,186354.0
2018-06-04 14:20:00,17.22,17.23,17.19,17.21,123910.0,15.874,15.8832,15.8464,15.8648,123910.0
2018-06-04 14:30:00,17.2,17.23,17.18,17.23,138093.0,15.8556,15.8832,15.8371,15.8832,138093.0
2018-06-04 14:40:00,17.22,17.23,17.17,17.19,159506.0,15.874,15.8832,15.8279,15.8464,159506.0
2018-06-04 14:50:00,17.19,17.21,17.18,17.21,95170.0,15.8464,15.8648,15.8371,15.8648,95170.0
2018-06-04 15:00:00,17.21,17.25,17.19,17.24,171247.0,15.8648,15.9017,15.8464,15.8925,171247.0
2018-06-04 15:10:00,17.24,17.25,17.22,17.25,159736.0,15.8925,15.9017,15.874,15.9017,159736.0
2018-06-04 15:20:00,17.25,17.28,17.23,17.24,226582.0,15.9017,15.9293,15.8832,15.8925,226582.0
2018-06-04 15:30:00,17.23,17.26,17.22,17.23,278802.0,15.8832,15.9109,15.874,15.8832,278802.0
2018-06-04 15:40:00,17.23,17.24,17.21,17.23,350293.0,15.8832,15.8925,15.8648,15.8832,350293.0
2018-06-04 15:50:00,17.24,17.26,17.2,17.21,656383.0,15.8925,15.9109,15.8556,15.8648,656383.0
2018-06-05 09:30:00,17.35,17.6,17.35,17.5,739973.0,15.9939,16.2243,15.9939,16.1321,739973.0
2018-06-05 09:40:00,17.5,17.53,17.39,17.42,401709.0,16.1321,16.1598,16.0307,16.0584,401709.0
2018-06-05 09:50:00,17.41,17.43,17.29,17.32,317812.0,16.0492,16.0676,15.9385,15.9662,317812.0
2018-06-05 10:00:00,17.32,17.41,17.31,17.36,307796.0,15.9662,16.0492,15.957,16.0031,307796.0
2018-06-05 10:10:00,17.37,17.45,17.35,17.41,506765.0,16.0123,16.086,15.9939,16.0492,506765.0
2018-06-05 10:20:00,17.41,17.47,17.39,17.47,311860.0,16.0492,16.1045,16.0307,16.1045,311860.0
2018-06-05 10:30:00,17.47,17.51,17.45,17.51,415599.0,16.1045,16.1413,16.086,16.1413,415599.0
2018-06-05 10:40:00,17.5,17.52,17.44,17.45,775042.0,16.1321,16.1506,16.0768,16.086,775042.0
2018-06-05 10:50:00,17.46,17.55,17.45,17.54,187903.0,16.0953,16.1782,16.086,16.169,187903.0
2018-06-05 11:00:00,17.54,17.54,17.44,17.44,162162.0,16.169,16.169,16.0768,16.0768,162162.0
2018-06-05 11:10:00,17.45,17.54,17.44,17.5,323621.0,16.086,16.169,16.0768,16.1321,323621.0
2018-06-05 11:20:00,17.5,17.51,17.39,17.39,302746.0,16.1321,16.1413,16.0307,16.0307,302746.0
2018-06-05 11:30:00,17.39,17.5,17.39,17.49,245614.0,16.0307,16.1321,16.0307,16.1229,245614.0
2018-06-05 11:40:00,17.49,17.5,17.44,17.47,224756.0,16.1229,16.1321,16.0768,16.1045,224756.0
2018-06-05 11:50:00,17.47,17.48,17.44,17.46,118504.0,16.1045,16.1137,16.0768,16.0953,118504.0
2018-06-05 12:00:00,17.46,17.48,17.44,17.47,181749.0,16.0953,16.1137,16.0768,16.1045,181749.0
2018-06-05 12:10:00,17.47,17.51,17.46,17.51,112256.0,16.1045,16.1413,16.0953,16.1413,112256.0
2018-06-05 12:20:00,17.51,17.57,17.51,17.57,232593.0,16.1413,16.1967,16.1413,16.1967,232593.0
2018-06-05 12:30:00,17.57,17.61,17.54,17.55,360951.0,16.1967,16.2335,16.169,16.1782,360951.0
2018-06-05 12:40:00,17.55,17.6,17.55,17.58,161194.0,16.1782,16.2243,16.1782,16.2059,161194.0
2018-06-05 12:50:00,17.57,17.58,17.54,17.56,220404.0,16.1967,16.2059,16.169,16.1874,220404.0
2018-06-05 13:00:00,17.56,17.65,17.55,17.65,239562.0,16.1874,16.2704,16.1782,16.2704,239562.0
2018-06-05 13:10:00,17.65,17.68,17.63,17.65,202236.0,16.2704,16.2981,16.252,16.2704,202236.0
2018-06-05 13:20:00,17.65,17.69,17.64,17.68,218938.0,16.2704,16.3073,16.2612,16.2981,218938.0
2018-06-05 13:30:00,17.69,17.69,17.66,17.67,127562.0,16.3073,16.3073,16.2796,16.2888,127562.0
2018-06-05 13:40:00,17.68,17.7,17.65,17.7,138131.0,16.2981,16.3165,16.2704,16.3165,138131.0
2018-06-05 13:50:00,17.7,17.75,17.7,17.75,317533.0,16.3165,16.3626,16.3165,16.3626,317533.0
2018-06-05 14:00:00,17.75,17.76,17.67,17.7,322954.0,16.3626,16.3718,16.2888,16.3165,322954.0
2018-06-05 14:10:00,17.7,17.74,17.68,17.73,205557.0,16.3165,16.3534,16.2981,16.3441,205557.0
2018-06-05 14:20:00,17.72,17.73,17.69,17.7,118811.0,16.3349,16.3441,16.3073,16.3165,118811.0
2018-06-05 14:30:00,17.7,17.72,17.65,17.71,245013.0,16.3165,16.3349,16.2704,16.3257,245013.0
2018-06-05 14:40:00,17.72,17.73,17.69,17.71,241120.0,16.3349,16.3441,16.3073,16.3257,241120.0
2018-06-05 14:50:00,17.71,17.71,17.68,17.71,159045.0,16.3257,16.3257,16.2981,16.3257,159045.0
2018-06-05 15:00:00,17.71,17.73,17.7,17.73,189545.0,16.3257,16.3441,16.3165,16.3441,189545.0
2018-06-05 15:10:00,17.73,17.73,17.71,17.73,264486.0,16.3441,16.3441,16.3257,16.3441,264486.0
2018-06-05 15:20:00,17.73,17.74,17.68,17.68,286453.0,16.3441,16.3534,16.2981,16.2981,286453.0
2018-06-05 15:30:00,17.68,17.69,17.66,17.66,398732.0,16.2981,16.3073,16.2796,16.2796,398732.0
2018-06-05 15:40:00,17.66,17.69,17.62,17.67,617641.0,16.2796,16.3073,16.2427,16.2888,617641.0
2018-06-05 15:50:00,17.67,17.68,17.65,17.66,1553828.0,16.2888,16.2981,16.2704,16.2796,1553828.0
2018-06-06 09:30:00,17.85,18.04,17.83,17.89,922178.0,16.4548,16.6299,16.4363,16.4916,922178.0
2018-06-06 09:40:00,17.88,17.93,17.83,17.86,398114.0,16.4824,16.5285,16.4363,16.464,398114.0
2018-06-06 09:50:00,17.85,17.88,17.7,17.74,716525.0,16.4548,16.4824,16.3165,16.3534,716525.0
2018-06-06 10:00:00,17.75,17.86,17.7,17.85,431832.0,16.3626,16.464,16.3165,16.4548,431832.0
2018-06-06 10:10:00,17.86,17.92,17.78,17.81,363090.0,16.464,16.5193,16.3902,16.4179,363090.0
2018-06-06 10:20:00,17.81,17.82,17.71,17.76,579274.0,16.4179,16.4271,16.3257,16.3718,579274.0
2018-06-06 10:30:00,17.75,17.78,17.72,17.73,325988.0,16.3626,16.3902,16.3349,16.3441,325988.0
2018-06-06 10:40:00,17.73,17.78,17.71,17.71,301434.0,16.3441,16.3902,16.3257,16.3257,301434.0
2018-06-06 10:50:00,17.71,17.8,17.68,17.77,641164.0,16.3257,16.4087,16.2981,16.381,641164.0
2018-06-06 11:00:00,17.77,17.84,17.75,17.82,405463.0,16.381,16.4456,16.3626,16.4271,405463.0
2018-06-06 11:10:00,17.82,17.88,17.81,17.85,326229.0,16.4271,16.4824,16.4179,16.4548,326229.0
2018-06-06 11:20:00,17.85,17.93,17.84,17.91,258301.0,16.4548,16.5285,16.4456,16.5101,258301.0
2018-06-06 11:30:00,17.92,17.93,17.87,17.9,245100.0,16.5193,16.5285,16.4732,16.5009,245100.0
2018-06-06 11:40:00,17.9,17.94,17.88,17.94,249858.0,16.5009,16.5377,16.4824,16.5377,249858.0
2018-06-06 11:50:00,17.94,17.94,17.88,17.94,300449.0,16.5377,16.5377,16.4824,16.5377,300449.0
2018-06-06 12:00:00,17.94,17.99,17.9,17.97,680673.0,16.5377,16.5838,16.5009,16.5654,680673.0
2018-06-06 12:10:00,17.96,18.03,17.96,18.0,560770.0,16.5562,16.6207,16.5562,16.593,560770.0
2018-06-06 12:20:00,18.0,18.02,17.97,18.02,240658.0,16.593,16.6115,16.5654,16.6115,240658.0
2018-06-06 12:30:00,18.02,18.03,17.98,17.98,297032.0,16.6115,16.6207,16.5746,16.5746,297032.0
2018-06-06 12:40:00,17.98,18.02,17.98,18.0,174862.0,16.5746,16.6115,16.5746,16.593,174862.0
2018-06-06 12:50:00,18.0,18.04,17.99,18.02,222821.0,16.593,16.6299,16.5838,16.6115,222821.0
2018-06-06 13:00:00,18.02,18.04,17.98,18.01,296347.0,16.6115,16.6299,16.5746,16.6023,296347.0
2018-06-06 13:10:00,18.01,18.03,17.98,18.03,187011.0,16.6023,16.6207,16.5746,16.6207,187011.0
2018-06-06 13:20:00,18.03,18.08,18.01,18.07,293559.0,16.6207,16.6668,16.6023,16.6576,293559.0
2018-06-06 13:30:00,18.07,18.1,18.06,18.08,327787.0,16.6576,16.6852,16.6484,16.6668,327787.0
2018-06-06 13:40:00,18.07,18.12,18.07,18.1,229467.0,16.6576,16.7037,16.6576,16.6852,229467.0
2018-06-06 13:50:00,18.1,18.1,18.0,18.02,299054.0,16.6852,16.6852,16.593,16.6115,299054.0
2018-06-06 14:00:00,18.02,18.05,18.01,18.02,106726.0,16.6115,16.6391,16.6023,16.6115,106726.0
2018-06-06 14:10:00,18.01,18.04,17.97,18.01,249157.0,16.6023,16.6299,16.5654,16.6023,249157.0
2018-06-06 14:20:00,18.0,18.04,18.0,18.04,65089.0,16.593,16.6299,16.593,16.6299,65089.0
2018-06-06 14:30:00,18.04,18.11,18.03,18.11,215367.0,16.6299,16.6944,16.6207,16.6944,215367.0
2018-06-06 14:40:00,18.11,18.12,18.08,18.1,184458.0,16.6944,16.7037,16.6668,16.6852,184458.0
2018-06-06 14:50:00,18.1,18.12,18.07,18.09,258340.0,16.6852,16.7037,16.6576,16.676,258340.0
2018-06-06 15:00:00,18.09,18.1,18.04,18.07,163088.0,16.676,16.6852,16.6299,16.6576,163088.0
2018-06-06 15:10:00,18.07,18.12,18.06,18.1,222568.0,16.6576,16.7037,16.6484,16.6852,222568.0
2018-06-06 15:20:00,18.1,18.16,18.09,18.16,531001.0,16.6852,16.7405,16.676,16.7405,531001.0
2018-06-06 15:30:00,18.16,18.19,18.14,18.16,505515.0,16.7405,16.7682,16.7221,16.7405,505515.0
2018-06-06 15:40:00,18.16,18.17,18.13,18.14,694634.0,16.7405,16.7498,16.7129,16.7221,694634.0
2018-06-06 15:50:00,18.14,18.21,18.11,18.2,2805199.0,16.7221,16.7866,16.6944,16.7774,2805199.0
2018-06-07 09:30:00,18.19,18.28,18.1,18.25,838147.0,16.7682,16.8512,16.6852,16.8235,838147.0
2018-06-07 09:40:00,18.24,18.32,18.19,18.27,477906.0,16.8143,16.888,16.7682,16.8419,477906.0
2018-06-07 09:50:00,18.27,18.27,18.17,18.23,288617.0,16.8419,16.8419,16.7498,16.8051,288617.0
2018-06-07 10:00:00,18.23,18.35,18.23,18.35,327959.0,16.8051,16.9157,16.8051,16.9157,327959.0
2018-06-07 10:10:00,18.35,18.38,18.24,18.36,617324.0,16.9157,16.9433,16.8143,16.9249,617324.0
2018-06-07 10:20:00,18.36,18.37,18.28,18.3,182054.0,16.9249,16.9341,16.8512,16.8696,182054.0
2018-06-07 10:30:00,18.3,18.32,18.2,18.24,417686.0,16.8696,16.888,16.7774,16.8143,417686.0
2018-06-07 10:40:00,18.24,18.28,18.16,18.23,421366.0,16.8143,16.8512,16.7405,16.8051,421366.0
2018-06-07 10:50:00,18.23,18.25,18.16,18.21,360378.0,16.8051,16.8235,16.7405,16.7866,360378.0
2018-06-07 11:00:00,18.2,18.24,18.16,18.16,438940.0,16.7774,16.8143,16.7405,16.7405,438940.0
2018-06-07 11:10:00,18.17,18.24,18.15,18.16,399050.0,16.7498,16.8143,16.7313,16.7405,399050.0
2018-06-07 11:20:00,18.16,18.17,18.04,18.09,496029.0,16.7405,16.7498,16.6299,16.676,496029.0
2018-06-07 11:30:00,18.09,18.11,18.03,18.1,360570.0,16.676,16.6944,16.6207,16.6852,360570.0
2018-06-07 11:40:00,18.11,18.13,18.07,18.08,216574.0,16.6944,16.7129,16.6576,16.6668,216574.0
2018-06-07 11:50:00,18.08,18.12,18.07,18.11,235736.0,16.6668,16.7037,16.6576,16.6944,235736.0
2018-06-07 12:00:00,18.11,18.13,18.03,18.06,180913.0,16.6944,16.7129,16.6207,16.6484,180913.0
2018-06-07 12:10:00,18.06,18.08,17.94,17.94,440217.0,16.6484,16.6668,16.5377,16.5377,440217.0
2018-06-07 12:20:00,17.95,18.02,17.94,17.96,384667.0,16.547,16.6115,16.5377,16.5562,384667.0
2018-06-07 12:30:00,17.96,17.97,17.9,17.95,262796.0,16.5562,16.5654,16.5009,16.547,262796.0
2018-06-07 12:40:00,17.95,17.97,17.92,17.95,189453.0,16.547,16.5654,16.5193,16.547,189453.0
2018-06-07 12:50:00,17.95,17.96,17.87,17.89,249034.0,16.547,16.5562,16.4732,16.4916,249034.0
2018-06-07 13:00:00,17.89,17.89,17.83,17.84,196435.0,16.4916,16.4916,16.4363,16.4456,196435.0
2018-06-07 13:10:00,17.84,17.89,17.79,17.82,395729.0,16.4456,16.4916,16.3995,16.4271,395729.0
2018-06-07 13:20:00,17.82,17.9,17.79,17.88,445202.0,16.4271,16.5009,16.3995,16.4824,445202.0
2018-06-07 13:30:00,17.88,17.89,17.75,17.76,248684.0,16.4824,16.4916,16.3626,16.3718,248684.0
2018-06-07 13:40:00,17.76,17.79,17.68,17.79,416235.0,16.3718,16.3995,16.2981,16.3995,416235.0
2018-06-07 13:50:00,17.79,17.79,17.7,17.71,252094.0,16.3995,16.3995,16.3165,16.3257,252094.0
2018-06-07 14:00:00,17.71,17.78,17.7,17.78,169381.0,16.3257,16.3902,16.3165,16.3902,169381.0
2018-06-07 14:10:00,17.78,17.82,17.77,17.81,167377.0,16.3902,16.4271,16.381,16.4179,167377.0
2018-06-07 14:20:00,17.8,17.82,17.78,17.82,152511.0,16.4087,16.4271,16.3902,16.4271,152511.0
2018-06-07 14:30:00,17.82,17.91,17.81,17.9,240070.0,16.4271,16.5101,16.4179,16.5009,240070.0
2018-06-07 14:40:00,17.9,17.92,17.88,17.92,174790.0,16.5009,16.5193,16.4824,16.5193,174790.0
2018-06-07 14:50:00,17.93,17.93,17.89,17.89,107438.0,16.5285,16.5285,16.4916,16.4916,107438.0
2018-06-07 15:00:00,17.89,17.92,17.86,17.89,218565.0,16.4916,16.5193,16.464,16.4916,218565.0
2018-06-07 15:10:00,17.89,17.9,17.85,17.87,173112.0,16.4916,16.5009,16.4548,16.4732,173112.0
2018-06-07 15:20:00,17.88,17.92,17.87,17.91,242531.0,16.4824,16.5193,16.4732,16.5101,242531.0
2018-06-07 15:30:00,17.91,17.98,17.89,17.98,332424.0,16.5101,16.5746,16.4916,16.5746,332424.0
2018-06-07 15:40:00,17.98,18.02,17.92,17.92,625509.0,16.5746,16.6115,16.5193,16.5193,625509.0
2018-06-07 15:50:00,17.93,17.97,17.9,17.93,1001412.0,16.5285,16.5654,16.5009,16.5285,1001412.0
2018-06-08 09:30:00,17.95,18.06,17.92,17.97,430804.0,16.547,16.6484,16.5193,16.5654,430804.0
2018-06-08 09:40:00,17.97,18.09,17.93,18.0,312045.0,16.5654,16.676,16.5285,16.593,312045.0
2018-06-08 09:50:00,18.0,18.0,17.93,17.96,244532.0,16.593,16.593,16.5285,16.5562,244532.0
2018-06-08 10:00:00,17.96,18.07,17.95,18.07,241507.0,16.5562,16.6576,16.547,16.6576,241507.0
2018-06-08 10:10:00,18.07,18.07,17.96,17.99,221521.0,16.6576,16.6576,16.5562,16.5838,221521.0
2018-06-08 10:20:00,17.99,18.08,17.99,18.02,405706.0,16.5838,16.6668,16.5838,16.6115,405706.0
2018-06-08 10:30:00,18.0,18.05,17.93,17.93,244958.0,16.593,16.6391,16.5285,16.5285,244958.0
2018-06-08 10:40:00,17.93,17.98,17.86,17.95,252516.0,16.5285,16.5746,16.464,16.547,252516.0
2018-06-08 10:50:00,17.96,18.05,17.95,18.0,242083.0,16.5562,16.6391,16.547,16.593,242083.0
2018-06-08 11:00:00,17.99,18.02,17.94,17.99,509125.0,16.5838,16.6115,16.5377,16.5838,509125.0
2018-06-08 11:10:00,17.99,18.06,17.99,18.05,221069.0,16.5838,16.6484,16.5838,16.6391,221069.0
2018-06-08 11:20:00,18.05,18.06,17.99,18.01,123396.0,16.6391,16.6484,16.5838,16.6023,123396.0
2018-06-08 11:30:00,18.01,18.04,17.97,17.98,114734.0,16.6023,16.6299,16.5654,16.5746,114734.0
2018-06-08 11:40:00,17.98,18.01,17.97,17.98,137064.0,16.5746,16.6023,16.5654,16.5746,137064.0
2018-06-08 11:50:00,17.98,18.13,17.96,18.06,599036.0,16.5746,16.7129,16.5562,16.6484,599036.0
2018-06-08 12:00:00,18.07,18.1,18.05,18.1,140854.0,16.6576,16.6852,16.6391,16.6852,140854.0
2018-06-08 12:10:00,18.1,18.11,18.06,18.1,199111.0,16.6852,16.6944,16.6484,16.6852,199111.0
2018-06-08 12:20:00,18.1,18.13,18.08,18.11,168990.0,16.6852,16.7129,16.6668,16.6944,168990.0
2018-06-08 12:30:00,18.1,18.12,18.07,18.08,164495.0,16.6852,16.7037,16.6576,16.6668,164495.0
2018-06-08 12:40:00,18.08,18.09,18.05,18.06,71474.0,16.6668,16.676,16.6391,16.6484,71474.0
2018-06-08 12:50:00,18.07,18.11,18.06,18.1,216199.0,16.6576,16.6944,16.6484,16.6852,216199.0
2018-06-08 13:00:00,18.1,18.13,18.09,18.11,163589.0,16.6852,16.7129,16.676,16.6944,163589.0
2018-06-08 13:10:00,18.12,18.14,18.1,18.1,160850.0,16.7037,16.7221,16.6852,16.6852,160850.0
2018-06-08 13:20:00,18.1,18.11,18.06,18.07,86541.0,16.6852,16.6944,16.6484,16.6576,86541.0
2018-06-08 13:30:00,18.08,18.09,18.04,18.06,88593.0,16.6668,16.676,16.6299,16.6484,88593.0
2018-06-08 13:40:00,18.05,18.07,18.03,18.05,99780.0,16.6391,16.6576,16.6207,16.6391,99780.0
2018-06-08 13:50:00,18.04,18.05,18.0,18.0,154692.0,16.6299,16.6391,16.593,16.593,154692.0
2018-06-08 14:00:00,18.0,18.03,17.99,17.99,181886.0,16.593,16.6207,16.5838,16.5838,181886.0
2018-06-08 14:10:00,18.0,18.01,17.96,18.0,192554.0,16.593,16.6023,16.5562,16.593,192554.0
2018-06-08 14:20:00,18.0,18.01,17.97,17.99,102941.0,16.593,16.6023,16.5654,16.5838,102941.0
2018-06-08 14:30:00,17.98,18.0,17.96,18.0,108353.0,16.5746,16.593,16.5562,16.593,108353.0
2018-06-08 14:40:00,18.0,18.01,17.98,18.01,138088.0,16.593,16.6023,16.5746,16.6023,138088.0
2018-06-08 14:50:00,18.0,18.01,17.97,17.98,100129.0,16.593,16.6023,16.5654,16.5746,100129.0
2018-06-08 15:00:00,17.99,17.99,17.94,17.94,91160.0,16.5838,16.5838,16.5377,16.5377,91160.0
2018-06-08 15:10:00,17.95,18.0,17.94,17.96,126855.0,16.547,16.593,16.5377,16.5562,126855.0
2018-06-08 15:20:00,17.96,17.99,17.95,17.98,126086.0,16.5562,16.5838,16.547,16.5746,126086.0
2018-06-08 15:30:00,17.99,18.01,17.96,17.99,197860.0,16.5838,16.6023,16.5562,16.5838,197860.0
2018-06-08 15:40:00,17.99,18.01,17.97,18.01,363609.0,16.5838,16.6023,16.5654,16.6023,363609.0
2018-06-08 15:50:00,18.01,18.03,18.0,18.03,836210.0,16.6023,16.6207,16.593,16.6207,836210.0
2018-06-11 09:30:00,17.95,18.15,17.9,18.13,876035.0,16.547,16.7313,16.5009,16.7129,876035.0
2018-06-11 09:40:00,18.13,18.27,18.12,18.23,526464.0,16.7129,16.8419,16.7037,16.8051,526464.0
2018-06-11 09:50:00,18.23,18.27,18.19,18.22,311692.0,16.8051,16.8419,16.7682,16.7958,311692.0
2018-06-11 10:00:00,18.23,18.37,18.22,18.32,487907.0,16.8051,16.9341,16.7958,16.888,487907.0
2018-06-11 10:10:00,18.32,18.32,18.24,18.25,348258.0,16.888,16.888,16.8143,16.8235,348258.0
2018-06-11 10:20:00,18.25,18.26,18.18,18.19,319524.0,16.8235,16.8327,16.759,16.7682,319524.0
2018-06-11 10:30:00,18.19,18.23,18.16,18.2,396202.0,16.7682,16.8051,16.7405,16.7774,396202.0
2018-06-11 10:40:00,18.2,18.22,18.11,18.11,357462.0,16.7774,16.7958,16.6944,16.6944,357462.0
2018-06-11 10:50:00,18.11,18.11,18.02,18.07,400544.0,16.6944,16.6944,16.6115,16.6576,400544.0
2018-06-11 11:00:00,18.07,18.1,18.04,18.09,166826.0,16.6576,16.6852,16.6299,16.676,166826.0
2018-06-11 11:10:00,18.09,18.12,18.07,18.09,254708.0,16.676,16.7037,16.6576,16.676,254708.0
2018-06-11 11:20:00,18.1,18.21,18.09,18.2,242610.0,16.6852,16.7866,16.676,16.7774,242610.0
2018-06-11 11:30:00,18.2,18.27,18.19,18.27,305177.0,16.7774,16.8419,16.7682,16.8419,305177.0
2018-06-11 11:40:00,18.26,18.3,18.24,18.24,215924.0,16.8327,16.8696,16.8143,16.8143,215924.0
2018-06-11 11:50:00,18.24,18.27,18.21,18.23,113976.0,16.8143,16.8419,16.7866,16.8051,113976.0
2018-06-11 12:00:00,18.23,18.24,18.18,18.2,72730.0,16.8051,16.8143,16.759,16.7774,72730.0
2018-06-11 12:10:00,18.2,18.23,18.18,18.21,147690.0,16.7774,16.8051,16.759,16.7866,147690.0
2018-06-11 12:20:00,18.22,18.26,18.21,18.25,177251.0,16.7958,16.8327,16.7866,16.8235,177251.0
2018-06-11 12:30:00,18.25,18.25,18.2,18.23,128528.0,16.8235,16.8235,16.7774,16.8051,128528.0
2018-06-11 12:40:00,18.22,18.23,18.12,18.13,335452.0,16.7958,16.8051,16.7037,16.7129,335452.0
2018-06-11 12:50:00,18.14,18.21,18.13,18.2,389182.0,16.7221,16.7866,16.7129,16.7774,389182.0
2018-06-11 13:00:00,18.2,18.23,18.16,18.22,372439.0,16.7774,16.8051,16.7405,16.7958,372439.0
2018-06-11 13:10:00,18.22,18.26,18.2,18.2,168946.0,16.7958,16.8327,16.7774,16.7774,168946.0
2018-06-11 13:20:00,18.2,18.22,18.17,18.18,273053.0,16.7774,16.7958,16.7498,16.759,273053.0
2018-06-11 13:30:00,18.18,18.19,18.16,18.17,110973.0,16.759,16.7682,16.7405,16.7498,110973.0
2018-06-11 13:40:00,18.18,18.18,18.14,18.15,164334.0,16.759,16.759,16.7221,16.7313,164334.0
2018-06-11 13:50:00,18.14,18.18,18.13,18.18,196043.0,16.7221,16.759,16.7129,16.759,196043.0
2018-06-11 14:00:00,18.18,18.18,18.15,18.16,70957.0,16.759,16.759,16.7313,16.7405,70957.0
2018-06-11 14:10:00,18.16,18.18,18.14,18.14,95319.0,16.7405,16.759,16.7221,16.7221,95319.0
2018-06-11 14:20:00,18.15,18.18,18.14,18.18,75779.0,16.7313,16.759,16.7221,16.759,75779.0
2018-06-11 14:30:00,18.18,18.21,18.17,18.19,348081.0,16.759,16.7866,16.7498,16.7682,348081.0
2018-06-11 14:40:00,18.19,18.19,18.16,18.19,116356.0,16.7682,16.7682,16.7405,16.7682,116356.0
2018-06-11 14:50:00,18.19,18.2,18.18,18.2,80747.0,16.7682,16.7774,16.759,16.7774,80747.0
2018-06-11 15:00:00,18.2,18.2,18.17,18.17,280057.0,16.7774,16.7774,16.7498,16.7498,280057.0
2018-06-11 15:10:00,18.17,18.19,18.17,18.19,67126.0,16.7498,16.7682,16.7498,16.7682,67126.0
2018-06-11 15:20:00,18.19,18.2,18.16,18.19,193025.0,16.7682,16.7774,16.7405,16.7682,193025.0
2018-06-11 15:30:00,18.19,18.2,18.16,18.19,376494.0,16.7682,16.7774,16.7405,16.7682,376494.0
2018-06-11 15:40:00,18.2,18.21,18.17,18.19,300168.0,16.7774,16.7866,16.7498,16.7682,300168.0
2018-06-11 15:50:00,18.19,18.2,18.17,18.18,811753.0,16.7682,16.7774,16.7498,16.759,811753.0
2018-06-12 09:30:00,18.11,18.12,17.9,17.92,632216.0,16.6944,16.7037,16.5009,16.5193,632216.0
2018-06-12 09:40:00,17.91,17.94,17.77,17.8,714793.0,16.5101,16.5377,16.381,16.4087,714793.0
2018-06-12 09:50:00,17.8,17.93,17.8,17.88,303280.0,16.4087,16.5285,16.4087,16.4824,303280.0
2018-06-12 10:00:00,17.89,18.12,17.86,18.1,339303.0,16.4916,16.7037,16.464,16.6852,339303.0
2018-06-12 10:10:00,18.11,18.17,18.1,18.16,218776.0,16.6944,16.7498,16.6852,16.7405,218776.0
2018-06-12 10:20:00,18.16,18.18,17.98,18.01,551811.0,16.7405,16.759,16.5746,16.6023,551811.0
2018-06-12 10:30:00,18.0,18.05,17.94,17.95,226243.0,16.593,16.6391,16.5377,16.547,226243.0
2018-06-12 10:40:00,17.95,18.06,17.93,18.03,230297.0,16.547,16.6484,16.5285,16.6207,230297.0
2018-06-12 10:50:00,18.03,18.04,17.95,17.99,351361.0,16.6207,16.6299,16.547,16.5838,351361.0
2018-06-12 11:00:00,18.0,18.01,17.88,17.89,356273.0,16.593,16.6023,16.4824,16.4916,356273.0
2018-06-12 11:10:00,17.89,17.91,17.81,17.83,346107.0,16.4916,16.5101,16.4179,16.4363,346107.0
2018-06-12 11:20:00,17.82,17.92,17.81,17.88,242348.0,16.4271,16.5193,16.4179,16.4824,242348.0
2018-06-12 11:30:00,17.88,17.93,17.87,17.88,191834.0,16.4824,16.5285,16.4732,16.4824,191834.0
2018-06-12 11:40:00,17.88,17.89,17.83,17.85,384949.0,16.4824,16.4916,16.4363,16.4548,384949.0
2018-06-12 11:50:00,17.85,17.88,17.84,17.84,155426.0,16.4548,16.4824,16.4456,16.4456,155426.0
2018-06-12 12:00:00,17.85,17.87,17.83,17.86,148088.0,16.4548,16.4732,16.4363,16.464,148088.0
2018-06-12 12:10:00,17.86,17.86,17.84,17.85,103720.0,16.464,16.464,16.4456,16.4548,103720.0
2018-06-12 12:20:00,17.86,17.86,17.82,17.82,125743.0,16.464,16.464,16.4271,16.4271,125743.0
2018-06-12 12:30:00,17.82,17.84,17.79,17.79,332403.0,16.4271,16.4456,16.3995,16.3995,332403.0
2018-06-12 12:40:00,17.8,17.83,17.78,17.82,163153.0,16.4087,16.4363,16.3902,16.4271,163153.0
2018-06-12 12:50:00,17.82,17.9,17.82,17.9,91952.0,16.4271,16.5009,16.4271,16.5009,91952.0
2018-06-12 13:00:00,17.9,17.92,17.89,17.91,147907.0,16.5009,16.5193,16.4916,16.5101,147907.0
2018-06-12 13:10:00,17.91,17.91,17.85,17.85,112924.0,16.5101,16.5101,16.4548,16.4548,112924.0
2018-06-12 13:20:00,17.85,17.87,17.84,17.87,155330.0,16.4548,16.4732,16.4456,16.4732,155330.0
2018-06-12 13:30:00,17.86,17.88,17.8,17.81,158545.0,16.464,16.4824,16.4087,16.4179,158545.0
2018-06-12 13:40:00,17.81,17.82,17.78,17.8,118228.0,16.4179,16.4271,16.3902,16.4087,118228.0
2018-06-12 13:50:00,17.8,17.81,17.75,17.77,274008.0,16.4087,16.4179,16.3626,16.381,274008.0
2018-06-12 14:00:00,17.78,17.78,17.74,17.75,213837.0,16.3902,16.3902,16.3534,16.3626,213837.0
2018-06-12 14:10:00,17.74,17.77,17.73,17.74,155023.0,16.3534,16.381,16.3441,16.3534,155023.0
2018-06-12 14:20:00,17.75,17.75,17.7,17.7,179766.0,16.3626,16.3626,16.3165,16.3165,179766.0
2018-06-12 14:30:00,17.7,17.72,17.67,17.71,164970.0,16.3165,16.3349,16.2888,16.3257,164970.0
2018-06-12 14:40:00,17.71,17.73,17.69,17.73,141496.0,16.3257,16.3441,16.3073,16.3441,141496.0
2018-06-12 14:50:00,17.73,17.74,17.7,17.71,186539.0,16.3441,16.3534,16.3165,16.3257,186539.0
2018-06-12 15:00:00,17.71,17.8,17.71,17.8,176502.0,16.3257,16.4087,16.3257,16.4087,176502.0
2018-06-12 15:10:00,17.8,17.81,17.78,17.8,143887.0,16.4087,16.4179,16.3902,16.4087,143887.0
2018-06-12 15:20:00,17.81,17.83,17.79,17.82,211954.0,16.4179,16.4363,16.3995,16.4271,211954.0
2018-06-12 15:30:00,17.82,17.85,17.8,17.84,224627.0,16.4271,16.4548,16.4087,16.4456,224627.0
2018-06-12 15:40:00,17.85,17.88,17.83,17.88,388290.0,16.4548,16.4824,16.4363,16.4824,388290.0
2018-06-12 15:50:00,17.88,17.9,17.85,17.86,958329.0,16.4824,16.5009,16.4548,16.464,958329.0
2018-06-13 09:30:00,17.9,17.99,17.88,17.96,441584.0,16.5009,16.5838,16.4824,16.5562,441584.0
2018-06-13 09:40:00,17.97,18.0,17.91,17.93,188378.0,16.5654,16.593,16.5101,16.5285,188378.0
2018-06-13 09:50:00,17.93,17.97,17.89,17.95,192606.0,16.5285,16.5654,16.4916,16.547,192606.0
2018-06-13 10:00:00,17.95,18.0,17.94,17.98,179442.0,16.547,16.593,16.5377,16.5746,179442.0
2018-06-13 10:10:00,17.99,18.0,17.98,18.0,129503.0,16.5838,16.593,16.5746,16.593,129503.0
2018-06-13 10:20:00,18.0,18.0,17.98,18.0,137800.0,16.593,16.593,16.5746,16.593,137800.0
2018-06-13 10:30:00,18.01,18.09,18.0,18.04,505976.0,16.6023,16.676,16.593,16.6299,505976.0
2018-06-13 10:40:00,18.03,18.05,17.96,18.0,226818.0,16.6207,16.6391,16.5562,16.593,226818.0
2018-06-13 10:50:00,18.0,18.04,17.99,18.03,157063.0,16.593,16.6299,16.5838,16.6207,157063.0
2018-06-13 11:00:00,18.03,18.04,17.96,17.98,281964.0,16.6207,16.6299,16.5562,16.5746,281964.0
2018-06-13 11:10:00,17.98,18.01,17.98,17.99,72323.0,16.5746,16.6023,16.5746,16.5838,72323.0
2018-06-13 11:20:00,18.0,18.01,17.93,17.93,148841.0,16.593,16.6023,16.5285,16.5285,148841.0
2018-06-13 11:30:00,17.93,17.97,17.89,17.93,146543.0,16.5285,16.5654,16.4916,16.5285,146543.0
2018-06-13 11:40:00,17.94,17.96,17.91,17.95,168092.0,16.5377,16.5562,16.5101,16.547,168092.0
2018-06-13 11:50:00,17.96,17.98,17.95,17.96,92858.0,16.5562,16.5746,16.547,16.5562,92858.0
2018-06-13 12:00:00,17.96,17.96,17.88,17.89,108932.0,16.5562,16.5562,16.4824,16.4916,108932.0
2018-06-13 12:10:00,17.9,17.92,17.89,17.91,62458.0,16.5009,16.5193,16.4916,16.5101,62458.0
2018-06-13 12:20:00,17.9,17.91,17.86,17.89,110302.0,16.5009,16.5101,16.464,16.4916,110302.0
2018-06-13 12:30:00,17.89,17.9,17.86,17.87,84762.0,16.4916,16.5009,16.464,16.4732,84762.0
2018-06-13 12:40:00,17.88,17.89,17.83,17.84,105658.0,16.4824,16.4916,16.4363,16.4456,105658.0
2018-06-13 12:50:00,17.84,17.85,17.79,17.8,157049.0,16.4456,16.4548,16.3995,16.4087,157049.0
2018-06-13 13:00:00,17.8,17.81,17.75,17.75,177389.0,16.4087,16.4179,16.3626,16.3626,177389.0
2018-06-13 13:10:00,17.75,17.77,17.73,17.76,168999.0,16.3626,16.381,16.3441,16.3718,168999.0
2018-06-13 13:20:00,17.75,17.77,17.75,17.77,49647.0,16.3626,16.381,16.3626,16.381,49647.0
2018-06-13 13:30:00,17.77,17.78,17.75,17.75,111333.0,16.381,16.3902,16.3626,16.3626,111333.0
2018-06-13 13:40:00,17.76,17.83,17.75,17.82,116677.0,16.3718,16.4363,16.3626,16.4271,116677.0
2018-06-13 13:50:00,17.81,17.88,17.81,17.87,114490.0,16.4179,16.4824,16.4179,16.4732,114490.0
2018-06-13 14:00:00,17.86,17.86,17.7,17.73,188558.0,16.464,16.464,16.3165,16.3441,188558.0
2018-06-13 14:10:00,17.72,17.82,17.71,17.8,147115.0,16.3349,16.4271,16.3257,16.4087,147115.0
2018-06-13 14:20:00,17.8,17.8,17.73,17.75,151508.0,16.4087,16.4087,16.3441,16.3626,151508.0
2018-06-13 14:30:00,17.75,17.76,17.67,17.74,283238.0,16.3626,16.3718,16.2888,16.3534,283238.0
2018-06-13 14:40:00,17.74,17.79,17.7,17.74,238271.0,16.3534,16.3995,16.3165,16.3534,238271.0
2018-06-13 14:50:00,17.73,17.83,17.72,17.82,235526.0,16.3441,16.4363,16.3349,16.4271,235526.0
2018-06-13 15:00:00,17.82,17.93,17.82,17.84,460665.0,16.4271,16.5285,16.4271,16.4456,460665.0
2018-06-13 15:10:00,17.85,17.93,17.85,17.9,159267.0,16.4548,16.5285,16.4548,16.5009,159267.0
2018-06-13 15:20:00,17.9,17.93,17.88,17.89,141197.0,16.5009,16.5285,16.4824,16.4916,141197.0
2018-06-13 15:30:00,17.89,17.9,17.85,17.85,229971.0,16.4916,16.5009,16.4548,16.4548,229971.0
2018-06-13 15:40:00,17.85,17.87,17.83,17.85,393691.0,16.4548,16.4732,16.4363,16.4548,393691.0
2018-06-13 15:50:00,17.84,17.87,17.8,17.82,999488.0,16.4456,16.4732,16.4087,16.4271,999488.0
2018-06-14 09:30:00,17.92,17.98,17.75,17.98,737801.0,16.5193,16.5746,16.3626,16.5746,737801.0
2018-06-14 09:40:00,17.98,17.99,17.9,17.9,490479.0,16.5746,16.5838,16.5009,16.5009,490479.0
2018-06-14 09:50:00,17.9,17.91,17.85,17.91,197472.0,16.5009,16.5101,16.4548,16.5101,197472.0
2018-06-14 10:00:00,17.91,17.95,17.87,17.89,260096.0,16.5101,16.547,16.4732,16.4916,260096.0
2018-06-14 10:10:00,17.89,17.96,17.87,17.94,437344.0,16.4916,16.5562,16.4732,16.5377,437344.0
2018-06-14 10:20:00,17.94,17.96,17.84,17.84,733730.0,16.5377,16.5562,16.4456,16.4456,733730.0
2018-06-14 10:30:00,17.84,17.84,17.72,17.76,267793.0,16.4456,16.4456,16.3349,16.3718,267793.0
2018-06-14 10:40:00,17.76,17.77,17.72,17.73,139378.0,16.3718,16.381,16.3349,16.3441,139378.0
2018-06-14 10:50:00,17.74,17.74,17.7,17.71,233034.0,16.3534,16.3534,16.3165,16.3257,233034.0
2018-06-14 11:00:00,17.71,17.71,17.62,17.64,418732.0,16.3257,16.3257,16.2427,16.2612,418732.0
2018-06-14 11:10:00,17.64,17.64,17.56,17.6,442538.0,16.2612,16.2612,16.1874,16.2243,442538.0
2018-06-14 11:20:00,17.6,17.62,17.55,17.59,397177.0,16.2243,16.2427,16.1782,16.2151,397177.0
2018-06-14 11:30:00,17.6,17.64,17.55,17.64,278149.0,16.2243,16.2612,16.1782,16.2612,278149.0
2018-06-14 11:40:00,17.63,17.68,17.62,17.65,322518.0,16.252,16.2981,16.2427,16.2704,322518.0
2018-06-14 11:50:00,17.66,17.72,17.62,17.69,261822.0,16.2796,16.3349,16.2427,16.3073,261822.0
2018-06-14 12:00:00,17.69,17.69,17.59,17.61,282757.0,16.3073,16.3073,16.2151,16.2335,282757.0
2018-06-14 12:10:00,17.61,17.63,17.59,17.63,290472.0,16.2335,16.252,16.2151,16.252,290472.0
2018-06-14 12:20:00,17.63,17.64,17.61,17.63,121009.0,16.252,16.2612,16.2335,16.252,121009.0
2018-06-14 12:30:00,17.63,17.66,17.62,17.64,108579.0,16.252,16.2796,16.2427,16.2612,108579.0
2018-06-14 12:40:00,17.64,17.65,17.62,17.63,77123.0,16.2612,16.2704,16.2427,16.252,77123.0
2018-06-14 12:50:00,17.62,17.66,17.62,17.66,86764.0,16.2427,16.2796,16.2427,16.2796,86764.0
2018-06-14 13:00:00,17.65,17.7,17.65,17.7,122138.0,16.2704,16.3165,16.2704,16.3165,122138.0
2018-06-14 13:10:00,17.7,17.7,17.67,17.7,92909.0,16.3165,16.3165,16.2888,16.3165,92909.0
2018-06-14 13:20:00,17.7,17.73,17.69,17.72,115691.0,16.3165,16.3441,16.3073,16.3349,115691.0
2018-06-14 13:30:00,17.72,17.74,17.69,17.7,150831.0,16.3349,16.3534,16.3073,16.3165,150831.0
2018-06-14 13:40:00,17.7,17.7,17.66,17.67,240249.0,16.3165,16.3165,16.2796,16.2888,240249.0
2018-06-14 13:50:00,17.67,17.69,17.63,17.64,141859.0,16.2888,16.3073,16.252,16.2612,141859.0
2018-06-14 14:00:00,17.63,17.64,17.62,17.63,280397.0,16.252,16.2612,16.2427,16.252,280397.0
2018-06-14 14:10:00,17.63,17.63,17.54,17.54,365192.0,16.252,16.252,16.169,16.169,365192.0
2018-06-14 14:20:00,17.54,17.59,17.52,17.55,235187.0,16.169,16.2151,16.1506,16.1782,235187.0
2018-06-14 14:30:00,17.55,17.58,17.54,17.56,250016.0,16.1782,16.2059,16.169,16.1874,250016.0
2018-06-14 14:40:00,17.55,17.58,17.54,17.55,159337.0,16.1782,16.2059,16.169,16.1782,159337.0
2018-06-14 14:50:00,17.55,17.56,17.51,17.52,175005.0,16.1782,16.1874,16.1413,16.1506,175005.0
2018-06-14 15:00:00,17.52,17.56,17.52,17.55,242714.0,16.1506,16.1874,16.1506,16.1782,242714.0
2018-06-14 15:10:00,17.55,17.6,17.54,17.6,200518.0,16.1782,16.2243,16.169,16.2243,200518.0
2018-06-14 15:20:00,17.6,17.61,17.56,17.58,179634.0,16.2243,16.2335,16.1874,16.2059,179634.0
2018-06-14 15:30:00,17.59,17.6,17.57,17.6,164124.0,16.2151,16.2243,16.1967,16.2243,164124.0
2018-06-14 15:40:00,17.6,17.64,17.59,17.63,433538.0,16.2243,16.2612,16.2151,16.252,433538.0
2018-06-14 15:50:00,17.62,17.63,17.58,17.58,1046845.0,16.2427,16.252,16.2059,16.2059,1046845.0
2018-06-15 09:30:00,17.35,17.35,16.93,16.95,2707985.0,15.9939,15.9939,15.6067,15.6251,2707985.0
2018-06-15 09:40:00,16.94,17.02,16.79,16.96,1147999.0,15.6159,15.6896,15.4776,15.6343,1147999.0
2018-06-15 09:50:00,16.96,17.01,16.85,16.89,629029.0,15.6343,15.6804,15.5329,15.5698,629029.0
2018-06-15 10:00:00,16.89,16.94,16.82,16.91,683594.0,15.5698,15.6159,15.5053,15.5882,683594.0
2018-06-15 10:10:00,16.92,16.93,16.83,16.85,313930.0,15.5975,15.6067,15.5145,15.5329,313930.0
2018-06-15 10:20:00,16.85,16.85,16.75,16.76,460558.0,15.5329,15.5329,15.4408,15.45,460558.0
2018-06-15 10:30:00,16.76,16.82,16.66,16.68,1172286.0,15.45,15.5053,15.3578,15.3762,1172286.0
2018-06-15 10:40:00,16.68,16.69,16.64,16.68,1076245.0,15.3762,15.3854,15.3393,15.3762,1076245.0
2018-06-15 10:50:00,16.67,16.86,16.67,16.84,526500.0,15.367,15.5422,15.367,15.5237,526500.0
2018-06-15 11:00:00,16.84,16.86,16.78,16.79,241051.0,15.5237,15.5422,15.4684,15.4776,241051.0
2018-06-15 11:10:00,16.79,16.8,16.74,16.78,441205.0,15.4776,15.4868,15.4315,15.4684,441205.0
2018-06-15 11:20:00,16.78,16.8,16.75,16.79,192559.0,15.4684,15.4868,15.4408,15.4776,192559.0
2018-06-15 11:30:00,16.79,16.82,16.74,16.81,363232.0,15.4776,15.5053,15.4315,15.4961,363232.0
2018-06-15 11:40:00,16.81,16.86,16.81,16.82,335659.0,15.4961,15.5422,15.4961,15.5053,335659.0
2018-06-15 11:50:00,16.82,16.87,16.81,16.84,397917.0,15.5053,15.5514,15.4961,15.5237,397917.0
2018-06-15 12:00:00,16.84,16.85,16.78,16.81,145760.0,15.5237,15.5329,15.4684,15.4961,145760.0
2018-06-15 12:10:00,16.81,16.81,16.73,16.76,288736.0,15.4961,15.4961,15.4223,15.45,288736.0
2018-06-15 12:20:00,16.76,16.8,16.75,16.8,146876.0,15.45,15.4868,15.4408,15.4868,146876.0
2018-06-15 12:30:00,16.81,16.84,16.79,16.84,187885.0,15.4961,15.5237,15.4776,15.5237,187885.0
2018-06-15 12:40:00,16.84,16.86,16.83,16.84,128318.0,15.5237,15.5422,15.5145,15.5237,128318.0
2018-06-15 12:50:00,16.84,16.84,16.76,16.8,227061.0,15.5237,15.5237,15.45,15.4868,227061.0
2018-06-15 13:00:00,16.8,16.86,16.8,16.86,74265.0,15.4868,15.5422,15.4868,15.5422,74265.0
2018-06-15 13:10:00,16.86,16.88,16.81,16.84,185705.0,15.5422,15.5606,15.4961,15.5237,185705.0
2018-06-15 13:20:00,16.84,16.84,16.79,16.81,307400.0,15.5237,15.5237,15.4776,15.4961,307400.0
2018-06-15 13:30:00,16.81,16.82,16.77,16.78,123945.0,15.4961,15.5053,15.4592,15.4684,123945.0
2018-06-15 13:40:00,16.78,16.81,16.74,16.75,186093.0,15.4684,15.4961,15.4315,15.4408,186093.0
2018-06-15 13:50:00,16.75,16.79,16.74,16.77,374284.0,15.4408,15.4776,15.4315,15.4592,374284.0
2018-06-15 14:00:00,16.77,16.78,16.75,16.78,147085.0,15.4592,15.4684,15.4408,15.4684,147085.0
2018-06-15 14:10:00,16.78,16.78,16.76,16.78,132281.0,15.4684,15.4684,15.45,15.4684,132281.0
2018-06-15 14:20:00,16.78,16.86,16.78,16.86,259933.0,15.4684,15.5422,15.4684,15.5422,259933.0
2018-06-15 14:30:00,16.86,16.92,16.85,16.91,266692.0,15.5422,15.5975,15.5329,15.5882,266692.0
2018-06-15 14:40:00,16.92,16.94,16.9,16.93,199278.0,15.5975,15.6159,15.579,15.6067,199278.0
2018-06-15 14:50:00,16.93,16.98,16.93,16.96,202344.0,15.6067,15.6528,15.6067,15.6343,202344.0
2018-06-15 15:00:00,16.96,16.97,16.93,16.94,275605.0,15.6343,15.6436,15.6067,15.6159,275605.0
2018-06-15 15:10:00,16.94,16.95,16.89,16.89,395297.0,15.6159,15.6251,15.5698,15.5698,395297.0
2018-06-15 15:20:00,16.89,16.92,16.89,16.91,210571.0,15.5698,15.5975,15.5698,15.5882,210571.0
2018-06-15 15:30:00,16.91,16.93,16.87,16.91,374416.0,15.5882,15.6067,15.5514,15.5882,374416.0
2018-06-15 15:40:00,16.91,16.92,16.86,16.91,582142.0,15.5882,15.5975,15.5422,15.5882,582142.0
2018-06-15 15:50:00,16.91,16.93,16.87,16.9,1298119.0,15.5882,15.6067,15.5514,15.579,1298119.0
2018-06-18 09:30:00,16.7,16.78,16.61,16.7,678621.0,15.3947,15.4684,15.3117,15.3947,678621.0
2018-06-18 09:40:00,16.71,16.82,16.7,16.72,979034.0,15.4039,15.5053,15.3947,15.4131,979034.0
2018-06-18 09:50:00,16.72,16.78,16.67,16.75,346743.0,15.4131,15.4684,15.367,15.4408,346743.0
2018-06-18 10:00:00,16.75,16.76,16.57,16.61,737434.0,15.4408,15.45,15.2748,15.3117,737434.0
2018-06-18 10:10:00,16.6,16.69,16.58,16.69,353962.0,15.3025,15.3854,15.284,15.3854,353962.0
2018-06-18 10:20:00,16.69,16.72,16.63,16.63,247281.0,15.3854,15.4131,15.3301,15.3301,247281.0
2018-06-18 10:30:00,16.63,16.73,16.63,16.73,465847.0,15.3301,15.4223,15.3301,15.4223,465847.0
2018-06-18 10:40:00,16.73,16.76,16.71,16.73,107833.0,15.4223,15.45,15.4039,15.4223,107833.0
2018-06-18 10:50:00,16.73,16.82,16.72,16.78,292578.0,15.4223,15.5053,15.4131,15.4684,292578.0
2018-06-18 11:00:00,16.77,16.85,16.73,16.84,293347.0,15.4592,15.5329,15.4223,15.5237,293347.0
2018-06-18 11:10:00,16.85,16.91,16.78,16.79,790286.0,15.5329,15.5882,15.4684,15.4776,790286.0
2018-06-18 11:20:00,16.79,16.8,16.72,16.73,410540.0,15.4776,15.4868,15.4131,15.4223,410540.0
2018-06-18 11:30:00,16.72,16.74,16.7,16.7,277239.0,15.4131,15.4315,15.3947,15.3947,277239.0
2018-06-18 11:40:00,16.71,16.71,16.63,16.66,277170.0,15.4039,15.4039,15.3301,15.3578,277170.0
2018-06-18 11:50:00,16.67,16.73,16.66,16.71,294022.0,15.367,15.4223,15.3578,15.4039,294022.0
2018-06-18 12:00:00,16.71,16.78,16.7,16.78,119185.0,15.4039,15.4684,15.3947,15.4684,119185.0
2018-06-18 12:10:00,16.78,16.81,16.75,16.79,241614.0,15.4684,15.4961,15.4408,15.4776,241614.0
2018-06-18 12:20:00,16.79,16.82,16.77,16.78,244881.0,15.4776,15.5053,15.4592,15.4684,244881.0
2018-06-18 12:30:00,16.78,16.79,16.75,16.76,257297.0,15.4684,15.4776,15.4408,15.45,257297.0
2018-06-18 12:40:00,16.76,16.8,16.74,16.74,196475.0,15.45,15.4868,15.4315,15.4315,196475.0
2018-06-18 12:50:00,16.74,16.76,16.7,16.76,124002.0,15.4315,15.45,15.3947,15.45,124002.0
2018-06-18 13:00:00,16.76,16.77,16.73,16.74,178520.0,15.45,15.4592,15.4223,15.4315,178520.0
2018-06-18 13:10:00,16.75,16.77,16.72,16.72,103089.0,15.4408,15.4592,15.4131,15.4131,103089.0
2018-06-18 13:20:00,16.72,16.73,16.69,16.71,158527.0,15.4131,15.4223,15.3854,15.4039,158527.0
2018-06-18 13:30:00,16.71,16.71,16.66,16.7,206081.0,15.4039,15.4039,15.3578,15.3947,206081.0
2018-06-18 13:40:00,16.7,16.74,16.69,16.74,56662.0,15.3947,15.4315,15.3854,15.4315,56662.0
2018-06-18 13:50:00,16.74,16.75,16.7,16.75,252402.0,15.4315,15.4408,15.3947,15.4408,252402.0
2018-06-18 14:00:00,16.75,16.81,16.73,16.8,149257.0,15.4408,15.4961,15.4223,15.4868,149257.0
2018-06-18 14:10:00,16.8,16.82,16.78,16.8,163691.0,15.4868,15.5053,15.4684,15.4868,163691.0
2018-06-18 14:20:00,16.81,16.83,16.77,16.79,356292.0,15.4961,15.5145,15.4592,15.4776,356292.0
2018-06-18 14:30:00,16.79,16.8,16.75,16.78,114324.0,15.4776,15.4868,15.4408,15.4684,114324.0
2018-06-18 14:40:00,16.78,16.8,16.76,16.77,180302.0,15.4684,15.4868,15.45,15.4592,180302.0
2018-06-18 14:50:00,16.77,16.8,16.71,16.76,229976.0,15.4592,15.4868,15.4039,15.45,229976.0
2018-06-18 15:00:00,16.75,16.77,16.74,16.76,120865.0,15.4408,15.4592,15.4315,15.45,120865.0
2018-06-18 15:10:00,16.77,16.78,16.75,16.78,106497.0,15.4592,15.4684,15.4408,15.4684,106497.0
2018-06-18 15:20:00,16.78,16.79,16.75,16.77,199218.0,15.4684,15.4776,15.4408,15.4592,199218.0
2018-06-18 15:30:00,16.77,16.81,16.76,16.79,207395.0,15.4592,15.4961,15.45,15.4776,207395.0
2018-06-18 15:40:00,16.79,16.84,16.77,16.84,233711.0,15.4776,15.5237,15.4592,15.5237,233711.0
2018-06-18 15:50:00,16.84,16.85,16.8,16.8,722802.0,15.5237,15.5329,15.4868,15.4868,722802.0
2018-06-19 09:30:00,16.38,16.38,15.89,16.02,2451133.0,15.0997,15.0997,14.648,14.7678,2451133.0
2018-06-19 09:40:00,16.03,16.27,15.96,16.24,993325.0,14.777,14.9983,14.7125,14.9706,993325.0
2018-06-19 09:50:00,16.25,16.25,16.03,16.19,576098.0,14.9798,14.9798,14.777,14.9245,576098.0
2018-06-19 10:00:00,16.19,16.19,16.01,16.01,663332.0,14.9245,14.9245,14.7586,14.7586,663332.0
2018-06-19 10:10:00,16.01,16.09,15.99,16.07,475935.0,14.7586,14.8323,14.7402,14.8139,475935.0
2018-06-19 10:20:00,16.07,16.13,15.98,16.0,578711.0,14.8139,14.8692,14.7309,14.7494,578711.0
2018-06-19 10:30:00,16.0,16.09,16.0,16.08,343423.0,14.7494,14.8323,14.7494,14.8231,343423.0
2018-06-19 10:40:00,16.09,16.19,16.08,16.14,418849.0,14.8323,14.9245,14.8231,14.8784,418849.0
2018-06-19 10:50:00,16.15,16.19,16.1,16.1,398068.0,14.8876,14.9245,14.8416,14.8416,398068.0
2018-06-19 11:00:00,16.1,16.15,16.08,16.12,281018.0,14.8416,14.8876,14.8231,14.86,281018.0
2018-06-19 11:10:00,16.12,16.17,16.1,16.14,303136.0,14.86,14.9061,14.8416,14.8784,303136.0
2018-06-19 11:20:00,16.13,16.25,16.12,16.23,474556.0,14.8692,14.9798,14.86,14.9614,474556.0
2018-06-19 11:30:00,16.23,16.26,16.2,16.24,452642.0,14.9614,14.9891,14.9337,14.9706,452642.0
2018-06-19 11:40:00,16.24,16.3,16.22,16.25,351562.0,14.9706,15.0259,14.9522,14.9798,351562.0
2018-06-19 11:50:00,16.25,16.28,16.23,16.25,305233.0,14.9798,15.0075,14.9614,14.9798,305233.0
2018-06-19 12:00:00,16.25,16.32,16.23,16.32,248111.0,14.9798,15.0444,14.9614,15.0444,248111.0
2018-06-19 12:10:00,16.32,16.32,16.26,16.29,198034.0,15.0444,15.0444,14.9891,15.0167,198034.0
2018-06-19 12:20:00,16.29,16.34,16.28,16.3,309754.0,15.0167,15.0628,15.0075,15.0259,309754.0
2018-06-19 12:30:00,16.31,16.32,16.27,16.3,142729.0,15.0351,15.0444,14.9983,15.0259,142729.0
2018-06-19 12:40:00,16.3,16.3,16.26,16.29,194882.0,15.0259,15.0259,14.9891,15.0167,194882.0
2018-06-19 12:50:00,16.29,16.32,16.27,16.32,84859.0,15.0167,15.0444,14.9983,15.0444,84859.0
2018-06-19 13:00:00,16.32,16.32,16.22,16.28,246971.0,15.0444,15.0444,14.9522,15.0075,246971.0
2018-06-19 13:10:00,16.28,16.33,16.26,16.29,128053.0,15.0075,15.0536,14.9891,15.0167,128053.0
2018-06-19 13:20:00,16.29,16.31,16.27,16.28,79359.0,15.0167,15.0351,14.9983,15.0075,79359.0
2018-06-19 13:30:00,16.28,16.32,16.25,16.31,133372.0,15.0075,15.0444,14.9798,15.0351,133372.0
2018-06-19 13:40:00,16.32,16.35,16.3,16.32,176588.0,15.0444,15.072,15.0259,15.0444,176588.0
2018-06-19 13:50:00,16.33,16.34,16.28,16.32,155820.0,15.0536,15.0628,15.0075,15.0444,155820.0
2018-06-19 14:00:00,16.33,16.41,16.31,16.4,230823.0,15.0536,15.1273,15.0351,15.1181,230823.0
2018-06-19 14:10:00,16.39,16.44,16.37,16.41,305765.0,15.1089,15.155,15.0905,15.1273,305765.0
2018-06-19 14:20:00,16.41,16.42,16.35,16.36,177906.0,15.1273,15.1365,15.072,15.0812,177906.0
2018-06-19 14:30:00,16.36,16.39,16.35,16.36,177517.0,15.0812,15.1089,15.072,15.0812,177517.0
2018-06-19 14:40:00,16.36,16.36,16.31,16.33,245924.0,15.0812,15.0812,15.0351,15.0536,245924.0
2018-06-19 14:50:00,16.32,16.36,16.31,16.32,328538.0,15.0444,15.0812,15.0351,15.0444,328538.0
2018-06-19 15:00:00,16.32,16.33,16.28,16.3,177727.0,15.0444,15.0536,15.0075,15.0259,177727.0
2018-06-19 15:10:00,16.3,16.33,16.26,16.27,270920.0,15.0259,15.0536,14.9891,14.9983,270920.0
2018-06-19 15:20:00,16.27,16.31,16.25,16.27,255855.0,14.9983,15.0351,14.9798,14.9983,255855.0
2018-06-19 15:30:00,16.27,16.29,16.25,16.29,311906.0,14.9983,15.0167,14.9798,15.0167,311906.0
2018-06-19 15:40:00,16.29,16.29,16.24,16.27,661237.0,15.0167,15.0167,14.9706,14.9983,661237.0
2018-06-19 15:50:00,16.27,16.29,16.25,16.26,1074439.0,14.9983,15.0167,14.9798,14.9891,1074439.0
2018-06-20 09:30:00,16.35,16.41,16.23,16.28,353327.0,15.072,15.1273,14.9614,15.0075,353327.0
2018-06-20 09:40:00,16.28,16.33,16.2,16.27,475545.0,15.0075,15.0536,14.9337,14.9983,475545.0
2018-06-20 09:50:00,16.27,16.38,16.23,16.36,425000.0,14.9983,15.0997,14.9614,15.0812,425000.0
2018-06-20 10:00:00,16.36,16.44,16.31,16.32,348132.0,15.0812,15.155,15.0351,15.0444,348132.0
2018-06-20 10:10:00,16.32,16.32,16.25,16.31,278371.0,15.0444,15.0444,14.9798,15.0351,278371.0
2018-06-20 10:20:00,16.3,16.32,16.13,16.18,617966.0,15.0259,15.0444,14.8692,14.9153,617966.0
2018-06-20 10:30:00,16.17,16.19,16.11,16.14,583060.0,14.9061,14.9245,14.8508,14.8784,583060.0
2018-06-20 10:40:00,16.14,16.2,16.12,16.19,358141.0,14.8784,14.9337,14.86,14.9245,358141.0
2018-06-20 10:50:00,16.19,16.2,16.17,16.19,334853.0,14.9245,14.9337,14.9061,14.9245,334853.0
2018-06-20 11:00:00,16.19,16.19,16.11,16.16,190089.0,14.9245,14.9245,14.8508,14.8969,190089.0
2018-06-20 11:10:00,16.16,16.2,16.12,16.17,255592.0,14.8969,14.9337,14.86,14.9061,255592.0
2018-06-20 11:20:00,16.18,16.2,16.17,16.17,191552.0,14.9153,14.9337,14.9061,14.9061,191552.0
2018-06-20 11:30:00,16.18,16.2,16.14,16.19,208282.0,14.9153,14.9337,14.8784,14.9245,208282.0
2018-06-20 11:40:00,16.18,16.2,16.18,16.19,130122.0,14.9153,14.9337,14.9153,14.9245,130122.0
2018-06-20 11:50:00,16.2,16.2,16.19,16.2,262286.0,14.9337,14.9337,14.9245,14.9337,262286.0
2018-06-20 12:00:00,16.2,16.28,16.19,16.25,418695.0,14.9337,15.0075,14.9245,14.9798,418695.0
2018-06-20 12:10:00,16.25,16.26,16.2,16.21,205363.0,14.9798,14.9891,14.9337,14.943,205363.0
2018-06-20 12:20:00,16.21,16.24,16.19,16.21,198865.0,14.943,14.9706,14.9245,14.943,198865.0
2018-06-20 12:30:00,16.21,16.25,16.2,16.23,99569.0,14.943,14.9798,14.9337,14.9614,99569.0
2018-06-20 12:40:00,16.23,16.26,16.23,16.24,94804.0,14.9614,14.9891,14.9614,14.9706,94804.0
2018-06-20 12:50:00,16.23,16.26,16.23,16.24,102006.0,14.9614,14.9891,14.9614,14.9706,102006.0
2018-06-20 13:00:00,16.25,16.27,16.23,16.27,80637.0,14.9798,14.9983,14.9614,14.9983,80637.0
2018-06-20 13:10:00,16.27,16.27,16.25,16.25,95268.0,14.9983,14.9983,14.9798,14.9798,95268.0
2018-06-20 13:20:00,16.26,16.31,16.25,16.27,256713.0,14.9891,15.0351,14.9798,14.9983,256713.0
2018-06-20 13:30:00,16.28,16.35,16.27,16.32,262642.0,15.0075,15.072,14.9983,15.0444,262642.0
2018-06-20 13:40:00,16.31,16.34,16.3,16.32,94921.0,15.0351,15.0628,15.0259,15.0444,94921.0
2018-06-20 13:50:00,16.32,16.34,16.3,16.34,111634.0,15.0444,15.0628,15.0259,15.0628,111634.0
2018-06-20 14:00:00,16.34,16.34,16.31,16.33,125699.0,15.0628,15.0628,15.0351,15.0536,125699.0
2018-06-20 14:10:00,16.32,16.33,16.26,16.27,215597.0,15.0444,15.0536,14.9891,14.9983,215597.0
2018-06-20 14:20:00,16.27,16.28,16.25,16.25,146461.0,14.9983,15.0075,14.9798,14.9798,146461.0
2018-06-20 14:30:00,16.25,16.26,16.18,16.19,300649.0,14.9798,14.9891,14.9153,14.9245,300649.0
2018-06-20 14:40:00,16.19,16.26,16.19,16.25,102258.0,14.9245,14.9891,14.9245,14.9798,102258.0
2018-06-20 14:50:00,16.25,16.29,16.23,16.25,276043.0,14.9798,15.0167,14.9614,14.9798,276043.0
2018-06-20 15:00:00,16.25,16.25,16.22,16.25,199042.0,14.9798,14.9798,14.9522,14.9798,199042.0
2018-06-20 15:10:00,16.25,16.28,16.23,16.28,290322.0,14.9798,15.0075,14.9614,15.0075,290322.0
2018-06-20 15:20:00,16.28,16.29,16.26,16.28,153607.0,15.0075,15.0167,14.9891,15.0075,153607.0
2018-06-20 15:30:00,16.27,16.29,16.27,16.28,171461.0,14.9983,15.0167,14.9983,15.0075,171461.0
2018-06-20 15:40:00,16.28,16.3,16.26,16.29,281212.0,15.0075,15.0259,14.9891,15.0167,281212.0
2018-06-20 15:50:00,16.28,16.3,16.27,16.3,777430.0,15.0075,15.0259,14.9983,15.0259,777430.0
2018-06-21 09:30:00,16.27,16.39,16.26,16.39,874297.0,14.9983,15.1089,14.9891,15.1089,874297.0
2018-06-21 09:40:00,16.39,16.45,16.32,16.45,594563.0,15.1089,15.1642,15.0444,15.1642,594563.0
2018-06-21 09:50:00,16.45,16.48,16.39,16.46,306104.0,15.1642,15.1919,15.1089,15.1734,306104.0
2018-06-21 10:00:00,16.46,16.5,16.42,16.43,908228.0,15.1734,15.2103,15.1365,15.1458,908228.0
2018-06-21 10:10:00,16.44,16.51,16.43,16.51,286635.0,15.155,15.2195,15.1458,15.2195,286635.0
2018-06-21 10:20:00,16.51,16.54,16.4,16.42,292279.0,15.2195,15.2472,15.1181,15.1365,292279.0
2018-06-21 10:30:00,16.42,16.52,16.38,16.51,288848.0,15.1365,15.2287,15.0997,15.2195,288848.0
2018-06-21 10:40:00,16.52,16.54,16.51,16.54,288731.0,15.2287,15.2472,15.2195,15.2472,288731.0
2018-06-21 10:50:00,16.54,16.56,16.51,16.51,352085.0,15.2472,15.2656,15.2195,15.2195,352085.0
2018-06-21 11:00:00,16.51,16.51,16.42,16.44,184917.0,15.2195,15.2195,15.1365,15.155,184917.0
2018-06-21 11:10:00,16.44,16.48,16.4,16.46,149742.0,15.155,15.1919,15.1181,15.1734,149742.0
2018-06-21 11:20:00,16.46,16.47,16.43,16.45,154582.0,15.1734,15.1826,15.1458,15.1642,154582.0
2018-06-21 11:30:00,16.46,16.48,16.44,16.46,293578.0,15.1734,15.1919,15.155,15.1734,293578.0
2018-06-21 11:40:00,16.46,16.54,16.46,16.52,161791.0,15.1734,15.2472,15.1734,15.2287,161791.0
2018-06-21 11:50:00,16.52,16.55,16.49,16.54,174168.0,15.2287,15.2564,15.2011,15.2472,174168.0
2018-06-21 12:00:00,16.54,16.54,16.45,16.46,109386.0,15.2472,15.2472,15.1642,15.1734,109386.0
2018-06-21 12:10:00,16.45,16.48,16.45,16.47,162697.0,15.1642,15.1919,15.1642,15.1826,162697.0
2018-06-21 12:20:00,16.47,16.49,16.45,16.48,104781.0,15.1826,15.2011,15.1642,15.1919,104781.0
2018-06-21 12:30:00,16.48,16.48,16.43,16.47,161178.0,15.1919,15.1919,15.1458,15.1826,161178.0
2018-06-21 12:40:00,16.46,16.49,16.45,16.48,108107.0,15.1734,15.2011,15.1642,15.1919,108107.0
2018-06-21 12:50:00,16.48,16.49,16.45,16.46,121009.0,15.1919,15.2011,15.1642,15.1734,121009.0
2018-06-21 13:00:00,16.46,16.47,16.44,16.46,236489.0,15.1734,15.1826,15.155,15.1734,236489.0
2018-06-21 13:10:00,16.47,16.49,16.45,16.48,96036.0,15.1826,15.2011,15.1642,15.1919,96036.0
2018-06-21 13:20:00,16.47,16.51,16.47,16.48,164756.0,15.1826,15.2195,15.1826,15.1919,164756.0
2018-06-21 13:30:00,16.48,16.5,16.44,16.46,129187.0,15.1919,15.2103,15.155,15.1734,129187.0
2018-06-21 13:40:00,16.46,16.47,16.42,16.42,68672.0,15.1734,15.1826,15.1365,15.1365,68672.0
2018-06-21 13:50:00,16.42,16.43,16.38,16.4,96282.0,15.1365,15.1458,15.0997,15.1181,96282.0
2018-06-21 14:00:00,16.39,16.43,16.38,16.42,464867.0,15.1089,15.1458,15.0997,15.1365,464867.0
2018-06-21 14:10:00,16.42,16.44,16.41,16.43,111878.0,15.1365,15.155,15.1273,15.1458,111878.0
2018-06-21 14:20:00,16.43,16.44,16.41,16.43,103637.0,15.1458,15.155,15.1273,15.1458,103637.0
2018-06-21 14:30:00,16.43,16.45,16.4,16.42,132184.0,15.1458,15.1642,15.1181,15.1365,132184.0
2018-06-21 14:40:00,16.43,16.46,16.42,16.45,133005.0,15.1458,15.1734,15.1365,15.1642,133005.0
2018-06-21 14:50:00,16.45,16.46,16.38,16.38,132468.0,15.1642,15.1734,15.0997,15.0997,132468.0
2018-06-21 15:00:00,16.39,16.4,16.38,16.39,156952.0,15.1089,15.1181,15.0997,15.1089,156952.0
2018-06-21 15:10:00,16.39,16.39,16.3,16.31,224521.0,15.1089,15.1089,15.0259,15.0351,224521.0
2018-06-21 15:20:00,16.31,16.34,16.27,16.33,184430.0,15.0351,15.0628,14.9983,15.0536,184430.0
2018-06-21 15:30:00,16.32,16.33,16.28,16.32,566485.0,15.0444,15.0536,15.0075,15.0444,566485.0
2018-06-21 15:40:00,16.31,16.34,16.27,16.34,573619.0,15.0351,15.0628,14.9983,15.0628,573619.0
2018-06-21 15:50:00,16.34,16.37,16.31,16.35,1116768.0,15.0628,15.0905,15.0351,15.072,1116768.0
2018-06-22 09:30:00,16.69,16.79,16.6,16.64,668784.0,15.3854,15.4776,15.3025,15.3393,668784.0
2018-06-22 09:40:00,16.64,16.73,16.63,16.71,341976.0,15.3393,15.4223,15.3301,15.4039,341976.0
2018-06-22 09:50:00,16.71,16.74,16.67,16.68,209869.0,15.4039,15.4315,15.367,15.3762,209869.0
2018-06-22 10:00:00,16.68,16.72,16.65,16.68,222721.0,15.3762,15.4131,15.3486,15.3762,222721.0
2018-06-22 10:10:00,16.69,16.78,16.68,16.72,262276.0,15.3854,15.4684,15.3762,15.4131,262276.0
2018-06-22 10:20:00,16.73,16.76,16.65,16.68,239702.0,15.4223,15.45,15.3486,15.3762,239702.0
2018-06-22 10:30:00,16.68,16.69,16.6,16.61,467659.0,15.3762,15.3854,15.3025,15.3117,467659.0
2018-06-22 10:40:00,16.62,16.65,16.56,16.64,549633.0,15.3209,15.3486,15.2656,15.3393,549633.0
2018-06-22 10:50:00,16.64,16.65,16.57,16.6,455857.0,15.3393,15.3486,15.2748,15.3025,455857.0
2018-06-22 11:00:00,16.6,16.62,16.54,16.54,490024.0,15.3025,15.3209,15.2472,15.2472,490024.0
2018-06-22 11:10:00,16.55,16.56,16.51,16.51,176936.0,15.2564,15.2656,15.2195,15.2195,176936.0
2018-06-22 11:20:00,16.52,16.52,16.44,16.46,613862.0,15.2287,15.2287,15.155,15.1734,613862.0
2018-06-22 11:30:00,16.46,16.46,16.42,16.46,232971.0,15.1734,15.1734,15.1365,15.1734,232971.0
2018-06-22 11:40:00,16.45,16.48,16.43,16.48,317029.0,15.1642,15.1919,15.1458,15.1919,317029.0
2018-06-22 11:50:00,16.48,16.48,16.41,16.41,210355.0,15.1919,15.1919,15.1273,15.1273,210355.0
2018-06-22 12:00:00,16.41,16.47,16.39,16.46,195298.0,15.1273,15.1826,15.1089,15.1734,195298.0
2018-06-22 12:10:00,16.46,16.47,16.44,16.46,189988.0,15.1734,15.1826,15.155,15.1734,189988.0
2018-06-22 12:20:00,16.46,16.51,16.45,16.48,181971.0,15.1734,15.2195,15.1642,15.1919,181971.0
2018-06-22 12:30:00,16.48,16.49,16.46,16.46,120308.0,15.1919,15.2011,15.1734,15.1734,120308.0
2018-06-22 12:40:00,16.46,16.51,16.46,16.5,124842.0,15.1734,15.2195,15.1734,15.2103,124842.0
2018-06-22 12:50:00,16.5,16.52,16.48,16.48,182856.0,15.2103,15.2287,15.1919,15.1919,182856.0
2018-06-22 13:00:00,16.48,16.49,16.42,16.43,136354.0,15.1919,15.2011,15.1365,15.1458,136354.0
2018-06-22 13:10:00,16.42,16.47,16.42,16.46,88709.0,15.1365,15.1826,15.1365,15.1734,88709.0
2018-06-22 13:20:00,16.46,16.46,16.45,16.46,93506.0,15.1734,15.1734,15.1642,15.1734,93506.0
2018-06-22 13:30:00,16.46,16.46,16.43,16.46,132238.0,15.1734,15.1734,15.1458,15.1734,132238.0
2018-06-22 13:40:00,16.46,16.46,16.43,16.46,92039.0,15.1734,15.1734,15.1458,15.1734,92039.0
2018-06-22 13:50:00,16.46,16.47,16.45,16.47,111136.0,15.1734,15.1826,15.1642,15.1826,111136.0
2018-06-22 14:00:00,16.47,16.47,16.43,16.46,157131.0,15.1826,15.1826,15.1458,15.1734,157131.0
2018-06-22 14:10:00,16.46,16.47,16.43,16.45,115600.0,15.1734,15.1826,15.1458,15.1642,115600.0
2018-06-22 14:20:00,16.45,16.46,16.43,16.45,118469.0,15.1642,15.1734,15.1458,15.1642,118469.0
2018-06-22 14:30:00,16.45,16.48,16.42,16.48,166672.0,15.1642,15.1919,15.1365,15.1919,166672.0
2018-06-22 14:40:00,16.48,16.51,16.47,16.5,150974.0,15.1919,15.2195,15.1826,15.2103,150974.0
2018-06-22 14:50:00,16.5,16.5,16.48,16.5,95499.0,15.2103,15.2103,15.1919,15.2103,95499.0
2018-06-22 15:00:00,16.5,16.51,16.49,16.5,122295.0,15.2103,15.2195,15.2011,15.2103,122295.0
2018-06-22 15:10:00,16.5,16.5,16.43,16.46,436307.0,15.2103,15.2103,15.1458,15.1734,436307.0
2018-06-22 15:20:00,16.46,16.56,16.45,16.52,365382.0,15.1734,15.2656,15.1642,15.2287,365382.0
2018-06-22 15:30:00,16.53,16.55,16.51,16.55,290262.0,15.2379,15.2564,15.2195,15.2564,290262.0
2018-06-22 15:40:00,16.55,16.55,16.47,16.48,806144.0,15.2564,15.2564,15.1826,15.1919,806144.0
2018-06-22 15:50:00,16.49,16.56,16.43,16.44,2969539.0,15.2011,15.2656,15.1458,15.155,2969539.0
2018-06-25 09:30:00,16.19,16.31,16.12,16.17,478530.0,14.9245,15.0351,14.86,14.9061,478530.0
2018-06-25 09:40:00,16.17,16.17,15.86,15.89,790785.0,14.9061,14.9061,14.6203,14.648,790785.0
2018-06-25 09:50:00,15.89,15.91,15.77,15.81,518082.0,14.648,14.6664,14.5374,14.5742,518082.0
2018-06-25 10:00:00,15.79,15.84,15.64,15.76,614909.0,14.5558,14.6019,14.4175,14.5281,614909.0
2018-06-25 10:10:00,15.76,15.79,15.63,15.64,422974.0,14.5281,14.5558,14.4083,14.4175,422974.0
2018-06-25 10:20:00,15.65,15.76,15.63,15.75,290766.0,14.4267,14.5281,14.4083,14.5189,290766.0
2018-06-25 10:30:00,15.75,15.75,15.68,15.7,279774.0,14.5189,14.5189,14.4544,14.4728,279774.0
2018-06-25 10:40:00,15.7,15.8,15.65,15.77,301188.0,14.4728,14.565,14.4267,14.5374,301188.0
2018-06-25 10:50:00,15.78,15.83,15.71,15.75,236860.0,14.5466,14.5927,14.482,14.5189,236860.0
2018-06-25 11:00:00,15.76,15.79,15.72,15.75,355204.0,14.5281,14.5558,14.4913,14.5189,355204.0
2018-06-25 11:10:00,15.74,15.76,15.69,15.7,189717.0,14.5097,14.5281,14.4636,14.4728,189717.0
2018-06-25 11:20:00,15.7,15.71,15.65,15.65,280843.0,14.4728,14.482,14.4267,14.4267,280843.0
2018-06-25 11:30:00,15.66,15.69,15.55,15.56,506047.0,14.4359,14.4636,14.3345,14.3438,506047.0
2018-06-25 11:40:00,15.56,15.62,15.53,15.59,424774.0,14.3438,14.3991,14.3161,14.3714,424774.0
2018-06-25 11:50:00,15.59,15.6,15.55,15.56,171470.0,14.3714,14.3806,14.3345,14.3438,171470.0
2018-06-25 12:00:00,15.56,15.56,15.48,15.51,369111.0,14.3438,14.3438,14.27,14.2977,369111.0
2018-06-25 12:10:00,15.51,15.52,15.46,15.49,267169.0,14.2977,14.3069,14.2516,14.2792,267169.0
2018-06-25 12:20:00,15.49,15.56,15.48,15.54,197072.0,14.2792,14.3438,14.27,14.3253,197072.0
2018-06-25 12:30:00,15.54,15.59,15.54,15.58,187752.0,14.3253,14.3714,14.3253,14.3622,187752.0
2018-06-25 12:40:00,15.58,15.62,15.56,15.57,199356.0,14.3622,14.3991,14.3438,14.353,199356.0
2018-06-25 12:50:00,15.57,15.67,15.56,15.65,178674.0,14.353,14.4452,14.3438,14.4267,178674.0
2018-06-25 13:00:00,15.66,15.67,15.62,15.63,180220.0,14.4359,14.4452,14.3991,14.4083,180220.0
2018-06-25 13:10:00,15.63,15.64,15.55,15.57,292606.0,14.4083,14.4175,14.3345,14.353,292606.0
2018-06-25 13:20:00,15.57,15.62,15.55,15.6,222117.0,14.353,14.3991,14.3345,14.3806,222117.0
2018-06-25 13:30:00,15.6,15.62,15.58,15.6,143610.0,14.3806,14.3991,14.3622,14.3806,143610.0
2018-06-25 13:40:00,15.6,15.67,15.57,15.64,215920.0,14.3806,14.4452,14.353,14.4175,215920.0
2018-06-25 13:50:00,15.63,15.66,15.6,15.61,241484.0,14.4083,14.4359,14.3806,14.3899,241484.0
2018-06-25 14:00:00,15.6,15.61,15.58,15.59,284662.0,14.3806,14.3899,14.3622,14.3714,284662.0
2018-06-25 14:10:00,15.59,15.59,15.54,15.56,231756.0,14.3714,14.3714,14.3253,14.3438,231756.0
2018-06-25 14:20:00,15.56,15.58,15.54,15.58,139213.0,14.3438,14.3622,14.3253,14.3622,139213.0
2018-06-25 14:30:00,15.57,15.61,15.54,15.54,348477.0,14.353,14.3899,14.3253,14.3253,348477.0
2018-06-25 14:40:00,15.55,15.58,15.54,15.54,180735.0,14.3345,14.3622,14.3253,14.3253,180735.0
2018-06-25 14:50:00,15.54,15.55,15.48,15.54,313202.0,14.3253,14.3345,14.27,14.3253,313202.0
2018-06-25 15:00:00,15.54,15.59,15.53,15.57,217964.0,14.3253,14.3714,14.3161,14.353,217964.0
2018-06-25 15:10:00,15.57,15.57,15.52,15.55,206670.0,14.353,14.353,14.3069,14.3345,206670.0
2018-06-25 15:20:00,15.56,15.6,15.55,15.56,303026.0,14.3438,14.3806,14.3345,14.3438,303026.0
2018-06-25 15:30:00,15.56,15.69,15.53,15.68,623096.0,14.3438,14.4636,14.3161,14.4544,623096.0
2018-06-25 15:40:00,15.68,15.72,15.67,15.7,677185.0,14.4544,14.4913,14.4452,14.4728,677185.0
2018-06-25 15:50:00,15.69,15.8,15.68,15.74,1633685.0,14.4636,14.565,14.4544,14.5097,1633685.0
2018-06-26 09:30:00,15.8,15.87,15.67,15.68,595593.0,14.565,14.6295,14.4452,14.4544,595593.0
2018-06-26 09:40:00,15.66,15.76,15.66,15.75,345459.0,14.4359,14.5281,14.4359,14.5189,345459.0
2018-06-26 09:50:00,15.75,15.75,15.69,15.71,377231.0,14.5189,14.5189,14.4636,14.482,377231.0
2018-06-26 10:00:00,15.7,15.8,15.69,15.79,236607.0,14.4728,14.565,14.4636,14.5558,236607.0
2018-06-26 10:10:00,15.78,15.86,15.76,15.82,344461.0,14.5466,14.6203,14.5281,14.5834,344461.0
2018-06-26 10:20:00,15.83,15.85,15.76,15.76,175048.0,14.5927,14.6111,14.5281,14.5281,175048.0
2018-06-26 10:30:00,15.77,15.81,15.71,15.72,313804.0,14.5374,14.5742,14.482,14.4913,313804.0
2018-06-26 10:40:00,15.71,15.78,15.7,15.77,343384.0,14.482,14.5466,14.4728,14.5374,343384.0
2018-06-26 10:50:00,15.77,15.82,15.73,15.82,174428.0,14.5374,14.5834,14.5005,14.5834,174428.0
2018-06-26 11:00:00,15.81,15.88,15.8,15.87,264016.0,14.5742,14.6388,14.565,14.6295,264016.0
2018-06-26 11:10:00,15.87,15.95,15.85,15.87,356809.0,14.6295,14.7033,14.6111,14.6295,356809.0
2018-06-26 11:20:00,15.87,15.92,15.86,15.9,233342.0,14.6295,14.6756,14.6203,14.6572,233342.0
2018-06-26 11:30:00,15.91,15.91,15.83,15.89,398966.0,14.6664,14.6664,14.5927,14.648,398966.0
2018-06-26 11:40:00,15.89,15.99,15.88,15.98,267123.0,14.648,14.7402,14.6388,14.7309,267123.0
2018-06-26 11:50:00,15.97,16.0,15.95,15.99,276856.0,14.7217,14.7494,14.7033,14.7402,276856.0
2018-06-26 12:00:00,15.99,16.01,15.96,16.0,290481.0,14.7402,14.7586,14.7125,14.7494,290481.0
2018-06-26 12:10:00,16.0,16.02,15.94,15.96,235865.0,14.7494,14.7678,14.6941,14.7125,235865.0
2018-06-26 12:20:00,15.97,15.98,15.92,15.95,107322.0,14.7217,14.7309,14.6756,14.7033,107322.0
2018-06-26 12:30:00,15.95,16.02,15.94,16.0,159141.0,14.7033,14.7678,14.6941,14.7494,159141.0
2018-06-26 12:40:00,16.0,16.03,15.99,16.03,1138720.0,14.7494,14.777,14.7402,14.777,1138720.0
2018-06-26 12:50:00,16.03,16.03,15.96,15.98,192591.0,14.777,14.777,14.7125,14.7309,192591.0
2018-06-26 13:00:00,15.98,16.04,15.97,16.02,156669.0,14.7309,14.7862,14.7217,14.7678,156669.0
2018-06-26 13:10:00,16.03,16.05,16.0,16.05,104333.0,14.777,14.7955,14.7494,14.7955,104333.0
2018-06-26 13:20:00,16.05,16.1,16.04,16.1,311148.0,14.7955,14.8416,14.7862,14.8416,311148.0
2018-06-26 13:30:00,16.1,16.12,16.08,16.12,213015.0,14.8416,14.86,14.8231,14.86,213015.0
2018-06-26 13:40:00,16.12,16.12,16.08,16.11,235093.0,14.86,14.86,14.8231,14.8508,235093.0
2018-06-26 13:50:00,16.11,16.11,16.04,16.06,196924.0,14.8508,14.8508,14.7862,14.8047,196924.0
2018-06-26 14:00:00,16.06,16.13,16.06,16.13,364376.0,14.8047,14.8692,14.8047,14.8692,364376.0
2018-06-26 14:10:00,16.13,16.14,16.07,16.07,260496.0,14.8692,14.8784,14.8139,14.8139,260496.0
2018-06-26 14:20:00,16.07,16.13,16.07,16.1,149736.0,14.8139,14.8692,14.8139,14.8416,149736.0
2018-06-26 14:30:00,16.1,16.15,16.09,16.14,141917.0,14.8416,14.8876,14.8323,14.8784,141917.0
2018-06-26 14:40:00,16.14,16.16,16.12,16.13,253201.0,14.8784,14.8969,14.86,14.8692,253201.0
2018-06-26 14:50:00,16.13,16.17,16.12,16.14,262876.0,14.8692,14.9061,14.86,14.8784,262876.0
2018-06-26 15:00:00,16.14,16.16,16.09,16.12,314769.0,14.8784,14.8969,14.8323,14.86,314769.0
2018-06-26 15:10:00,16.12,16.17,16.1,16.16,471581.0,14.86,14.9061,14.8416,14.8969,471581.0
2018-06-26 15:20:00,16.15,16.21,16.15,16.18,522760.0,14.8876,14.943,14.8876,14.9153,522760.0
2018-06-26 15:30:00,16.18,16.23,16.18,16.2,586549.0,14.9153,14.9614,14.9153,14.9337,586549.0
2018-06-26 15:40:00,16.2,16.21,16.16,16.19,901061.0,14.9337,14.943,14.8969,14.9245,901061.0
2018-06-26 15:50:00,16.18,16.27,16.15,16.25,2221715.0,14.9153,14.9983,14.8876,14.9798,2221715.0
2018-06-27 09:30:00,16.31,16.53,16.24,16.52,762303.0,15.0351,15.2379,14.9706,15.2287,762303.0
2018-06-27 09:40:00,16.52,16.75,16.47,16.75,1192197.0,15.2287,15.4408,15.1826,15.4408,1192197.0
2018-06-27 09:50:00,16.75,16.89,16.74,16.78,1120917.0,15.4408,15.5698,15.4315,15.4684,1120917.0
2018-06-27 10:00:00,16.78,16.93,16.76,16.93,1092346.0,15.4684,15.6067,15.45,15.6067,1092346.0
2018-06-27 10:10:00,16.93,16.93,16.76,16.82,867517.0,15.6067,15.6067,15.45,15.5053,867517.0
2018-06-27 10:20:00,16.82,16.82,16.72,16.8,411742.0,15.5053,15.5053,15.4131,15.4868,411742.0
2018-06-27 10:30:00,16.81,16.96,16.81,16.95,668045.0,15.4961,15.6343,15.4961,15.6251,668045.0
2018-06-27 10:40:00,16.96,17.02,16.95,17.0,673595.0,15.6343,15.6896,15.6251,15.6712,673595.0
2018-06-27 10:50:00,17.0,17.02,16.97,16.97,769231.0,15.6712,15.6896,15.6436,15.6436,769231.0
2018-06-27 11:00:00,16.97,16.98,16.8,16.82,560706.0,15.6436,15.6528,15.4868,15.5053,560706.0
2018-06-27 11:10:00,16.82,16.95,16.82,16.94,397263.0,15.5053,15.6251,15.5053,15.6159,397263.0
2018-06-27 11:20:00,16.94,16.99,16.79,16.82,478357.0,15.6159,15.662,15.4776,15.5053,478357.0
2018-06-27 11:30:00,16.81,16.88,16.76,16.88,577323.0,15.4961,15.5606,15.45,15.5606,577323.0
2018-06-27 11:40:00,16.87,16.87,16.78,16.86,271895.0,15.5514,15.5514,15.4684,15.5422,271895.0
2018-06-27 11:50:00,16.86,16.91,16.85,16.9,294407.0,15.5422,15.5882,15.5329,15.579,294407.0
2018-06-27 12:00:00,16.9,16.97,16.89,16.96,466114.0,15.579,15.6436,15.5698,15.6343,466114.0
2018-06-27 12:10:00,16.96,17.0,16.94,17.0,283006.0,15.6343,15.6712,15.6159,15.6712,283006.0
2018-06-27 12:20:00,16.99,17.0,16.87,16.89,339049.0,15.662,15.6712,15.5514,15.5698,339049.0
2018-06-27 12:30:00,16.89,16.95,16.86,16.93,274707.0,15.5698,15.6251,15.5422,15.6067,274707.0
2018-06-27 12:40:00,16.93,16.94,16.87,16.9,183267.0,15.6067,15.6159,15.5514,15.579,183267.0
2018-06-27 12:50:00,16.89,16.93,16.89,16.89,158491.0,15.5698,15.6067,15.5698,15.5698,158491.0
2018-06-27 13:00:00,16.89,16.94,16.87,16.87,232128.0,15.5698,15.6159,15.5514,15.5514,232128.0
2018-06-27 13:10:00,16.88,16.88,16.75,16.79,535115.0,15.5606,15.5606,15.4408,15.4776,535115.0
2018-06-27 13:20:00,16.79,16.9,16.79,16.89,302827.0,15.4776,15.579,15.4776,15.5698,302827.0
2018-06-27 13:30:00,16.89,16.93,16.88,16.92,261567.0,15.5698,15.6067,15.5606,15.5975,261567.0
2018-06-27 13:40:00,16.92,16.94,16.9,16.9,341402.0,15.5975,15.6159,15.579,15.579,341402.0
2018-06-27 13:50:00,16.9,16.91,16.85,16.9,294889.0,15.579,15.5882,15.5329,15.579,294889.0
2018-06-27 14:00:00,16.9,16.95,16.83,16.84,262207.0,15.579,15.6251,15.5145,15.5237,262207.0
2018-06-27 14:10:00,16.84,16.88,16.83,16.86,151070.0,15.5237,15.5606,15.5145,15.5422,151070.0
2018-06-27 14:20:00,16.87,16.92,16.86,16.92,405829.0,15.5514,15.5975,15.5422,15.5975,405829.0
2018-06-27 14:30:00,16.91,16.98,16.88,16.95,391035.0,15.5882,15.6528,15.5606,15.6251,391035.0
2018-06-27 14:40:00,16.95,16.98,16.93,16.96,180230.0,15.6251,15.6528,15.6067,15.6343,180230.0
2018-06-27 14:50:00,16.96,16.97,16.8,16.85,206953.0,15.6343,15.6436,15.4868,15.5329,206953.0
2018-06-27 15:00:00,16.85,16.95,16.83,16.93,537851.0,15.5329,15.6251,15.5145,15.6067,537851.0
2018-06-27 15:10:00,16.93,16.98,16.91,16.94,660439.0,15.6067,15.6528,15.5882,15.6159,660439.0
2018-06-27 15:20:00,16.93,17.01,16.93,17.0,677606.0,15.6067,15.6804,15.6067,15.6712,677606.0
2018-06-27 15:30:00,16.99,17.0,16.95,16.99,660479.0,15.662,15.6712,15.6251,15.662,660479.0
2018-06-27 15:40:00,16.99,17.01,16.89,16.9,1367087.0,15.662,15.6804,15.5698,15.579,1367087.0
2018-06-27 15:50:00,16.89,16.94,16.89,16.9,2080804.0,15.5698,15.6159,15.5698,15.579,2080804.0
2018-06-28 09:30:00,16.68,16.73,16.5,16.6,889553.0,15.3762,15.4223,15.2103,15.3025,889553.0
2018-06-28 09:40:00,16.6,16.62,16.39,16.42,818068.0,15.3025,15.3209,15.1089,15.1365,818068.0
2018-06-28 09:50:00,16.43,16.5,16.34,16.4,945205.0,15.1458,15.2103,15.0628,15.1181,945205.0
2018-06-28 10:00:00,16.4,16.52,16.37,16.41,649537.0,15.1181,15.2287,15.0905,15.1273,649537.0
2018-06-28 10:10:00,16.41,16.41,16.21,16.27,818861.0,15.1273,15.1273,14.943,14.9983,818861.0
2018-06-28 10:20:00,16.27,16.43,16.25,16.42,610800.0,14.9983,15.1458,14.9798,15.1365,610800.0
2018-06-28 10:30:00,16.42,16.55,16.42,16.54,570746.0,15.1365,15.2564,15.1365,15.2472,570746.0
2018-06-28 10:40:00,16.55,16.62,16.53,16.61,310979.0,15.2564,15.3209,15.2379,15.3117,310979.0
2018-06-28 10:50:00,16.61,16.69,16.52,16.67,521706.0,15.3117,15.3854,15.2287,15.367,521706.0
2018-06-28 11:00:00,16.67,16.68,16.57,16.62,354294.0,15.367,15.3762,15.2748,15.3209,354294.0
2018-06-28 11:10:00,16.61,16.72,16.6,16.69,294463.0,15.3117,15.4131,15.3025,15.3854,294463.0
2018-06-28 11:20:00,16.69,16.72,16.65,16.7,244788.0,15.3854,15.4131,15.3486,15.3947,244788.0
2018-06-28 11:30:00,16.7,16.71,16.62,16.66,267955.0,15.3947,15.4039,15.3209,15.3578,267955.0
2018-06-28 11:40:00,16.66,16.67,16.55,16.57,237141.0,15.3578,15.367,15.2564,15.2748,237141.0
2018-06-28 11:50:00,16.57,16.62,16.55,16.62,214509.0,15.2748,15.3209,15.2564,15.3209,214509.0
2018-06-28 12:00:00,16.62,16.63,16.52,16.52,228997.0,15.3209,15.3301,15.2287,15.2287,228997.0
2018-06-28 12:10:00,16.52,16.54,16.5,16.54,139945.0,15.2287,15.2472,15.2103,15.2472,139945.0
2018-06-28 12:20:00,16.54,16.57,16.52,16.55,157748.0,15.2472,15.2748,15.2287,15.2564,157748.0
2018-06-28 12:30:00,16.55,16.61,16.54,16.58,206446.0,15.2564,15.3117,15.2472,15.284,206446.0
2018-06-28 12:40:00,16.58,16.59,16.55,16.57,143235.0,15.284,15.2933,15.2564,15.2748,143235.0
2018-06-28 12:50:00,16.57,16.62,16.57,16.59,229602.0,15.2748,15.3209,15.2748,15.2933,229602.0
2018-06-28 13:00:00,16.59,16.63,16.59,16.61,145690.0,15.2933,15.3301,15.2933,15.3117,145690.0
2018-06-28 13:10:00,16.61,16.62,16.56,16.56,162510.0,15.3117,15.3209,15.2656,15.2656,162510.0
2018-06-28 13:20:00,16.56,16.58,16.54,16.56,116251.0,15.2656,15.284,15.2472,15.2656,116251.0
2018-06-28 13:30:00,16.56,16.65,16.56,16.64,237474.0,15.2656,15.3486,15.2656,15.3393,237474.0
2018-06-28 13:40:00,16.65,16.66,16.58,16.61,157744.0,15.3486,15.3578,15.284,15.3117,157744.0
2018-06-28 13:50:00,16.61,16.71,16.6,16.71,283421.0,15.3117,15.4039,15.3025,15.4039,283421.0
2018-06-28 14:00:00,16.71,16.76,16.68,16.75,334495.0,15.4039,15.45,15.3762,15.4408,334495.0
2018-06-28 14:10:00,16.75,16.8,16.74,16.8,643312.0,15.4408,15.4868,15.4315,15.4868,643312.0
2018-06-28 14:20:00,16.8,16.81,16.7,16.71,329157.0,15.4868,15.4961,15.3947,15.4039,329157.0
2018-06-28 14:30:00,16.72,16.75,16.69,16.71,566024.0,15.4131,15.4408,15.3854,15.4039,566024.0
2018-06-28 14:40:00,16.71,16.81,16.7,16.79,309736.0,15.4039,15.4961,15.3947,15.4776,309736.0
2018-06-28 14:50:00,16.79,16.83,16.78,16.82,347651.0,15.4776,15.5145,15.4684,15.5053,347651.0
2018-06-28 15:00:00,16.81,16.85,16.8,16.85,303308.0,15.4961,15.5329,15.4868,15.5329,303308.0
2018-06-28 15:10:00,16.85,16.92,16.84,16.85,321718.0,15.5329,15.5975,15.5237,15.5329,321718.0
2018-06-28 15:20:00,16.84,16.89,16.82,16.88,434114.0,15.5237,15.5698,15.5053,15.5606,434114.0
2018-06-28 15:30:00,16.88,16.89,16.82,16.86,572684.0,15.5606,15.5698,15.5053,15.5422,572684.0
2018-06-28 15:40:00,16.85,16.86,16.8,16.81,444291.0,15.5329,15.5422,15.4868,15.4961,444291.0
2018-06-28 15:50:00,16.81,16.82,16.76,16.8,1302121.0,15.4961,15.5053,15.45,15.4868,1302121.0
2018-06-29 09:30:00,17.0,17.26,16.96,17.15,1191932.0,15.6712,15.9109,15.6343,15.8095,1191932.0
2018-06-29 09:40:00,17.15,17.22,17.09,17.15,910467.0,15.8095,15.874,15.7542,15.8095,910467.0
2018-06-29 09:50:00,17.14,17.19,17.06,17.07,593439.0,15.8003,15.8464,15.7265,15.7357,593439.0
2018-06-29 10:00:00,17.07,17.15,16.98,17.08,530479.0,15.7357,15.8095,15.6528,15.745,530479.0
2018-06-29 10:10:00,17.08,17.15,17.07,17.14,343612.0,15.745,15.8095,15.7357,15.8003,343612.0
2018-06-29 10:20:00,17.14,17.19,17.13,17.14,470184.0,15.8003,15.8464,15.791,15.8003,470184.0
2018-06-29 10:30:00,17.14,17.19,17.14,17.18,415385.0,15.8003,15.8464,15.8003,15.8371,415385.0
2018-06-29 10:40:00,17.18,17.31,17.17,17.31,520178.0,15.8371,15.957,15.8279,15.957,520178.0
2018-06-29 10:50:00,17.31,17.32,17.22,17.23,515242.0,15.957,15.9662,15.874,15.8832,515242.0
2018-06-29 11:00:00,17.22,17.25,17.19,17.22,206496.0,15.874,15.9017,15.8464,15.874,206496.0
2018-06-29 11:10:00,17.21,17.25,17.18,17.25,275238.0,15.8648,15.9017,15.8371,15.9017,275238.0
2018-06-29 11:20:00,17.25,17.28,17.24,17.25,377012.0,15.9017,15.9293,15.8925,15.9017,377012.0
2018-06-29 11:30:00,17.25,17.26,17.18,17.2,258117.0,15.9017,15.9109,15.8371,15.8556,258117.0
2018-06-29 11:40:00,17.21,17.26,17.19,17.25,316834.0,15.8648,15.9109,15.8464,15.9017,316834.0
2018-06-29 11:50:00,17.25,17.28,17.2,17.27,380783.0,15.9017,15.9293,15.8556,15.9201,380783.0
2018-06-29 12:00:00,17.27,17.29,17.25,17.26,195718.0,15.9201,15.9385,15.9017,15.9109,195718.0
2018-06-29 12:10:00,17.27,17.3,17.24,17.27,647135.0,15.9201,15.9478,15.8925,15.9201,647135.0
2018-06-29 12:20:00,17.27,17.27,17.23,17.25,249999.0,15.9201,15.9201,15.8832,15.9017,249999.0
2018-06-29 12:30:00,17.26,17.31,17.25,17.28,225555.0,15.9109,15.957,15.9017,15.9293,225555.0
2018-06-29 12:40:00,17.28,17.35,17.28,17.34,427727.0,15.9293,15.9939,15.9293,15.9846,427727.0
2018-06-29 12:50:00,17.34,17.4,17.33,17.39,494814.0,15.9846,16.0399,15.9754,16.0307,494814.0
2018-06-29 13:00:00,17.39,17.46,17.37,17.44,402066.0,16.0307,16.0953,16.0123,16.0768,402066.0
2018-06-29 13:10:00,17.44,17.46,17.42,17.46,226231.0,16.0768,16.0953,16.0584,16.0953,226231.0
2018-06-29 13:20:00,17.46,17.46,17.37,17.38,226958.0,16.0953,16.0953,16.0123,16.0215,226958.0
2018-06-29 13:30:00,17.38,17.38,17.31,17.35,248270.0,16.0215,16.0215,15.957,15.9939,248270.0
2018-06-29 13:40:00,17.36,17.43,17.34,17.41,149946.0,16.0031,16.0676,15.9846,16.0492,149946.0
2018-06-29 13:50:00,17.42,17.44,17.4,17.4,179803.0,16.0584,16.0768,16.0399,16.0399,179803.0
2018-06-29 14:00:00,17.41,17.44,17.38,17.44,311849.0,16.0492,16.0768,16.0215,16.0768,311849.0
2018-06-29 14:10:00,17.44,17.44,17.38,17.4,362483.0,16.0768,16.0768,16.0215,16.0399,362483.0
2018-06-29 14:20:00,17.39,17.44,17.39,17.39,282716.0,16.0307,16.0768,16.0307,16.0307,282716.0
2018-06-29 14:30:00,17.39,17.4,17.31,17.33,443951.0,16.0307,16.0399,15.957,15.9754,443951.0
2018-06-29 14:40:00,17.34,17.34,17.29,17.3,427200.0,15.9846,15.9846,15.9385,15.9478,427200.0
2018-06-29 14:50:00,17.3,17.35,17.29,17.32,276136.0,15.9478,15.9939,15.9385,15.9662,276136.0
2018-06-29 15:00:00,17.32,17.33,17.27,17.27,177690.0,15.9662,15.9754,15.9201,15.9201,177690.0
2018-06-29 15:10:00,17.28,17.33,17.27,17.32,284695.0,15.9293,15.9754,15.9201,15.9662,284695.0
2018-06-29 15:20:00,17.32,17.34,17.31,17.32,373036.0,15.9662,15.9846,15.957,15.9662,373036.0
2018-06-29 15:30:00,17.32,17.37,17.28,17.28,411216.0,15.9662,16.0123,15.9293,15.9293,411216.0
2018-06-29 15:40:00,17.29,17.29,17.24,17.28,548203.0,15.9385,15.9385,15.8925,15.9293,548203.0
2018-06-29 15:50:00,17.28,17.3,17.26,17.27,1929320.0,15.9293,15.9478,15.9109,15.9201,1929320.0
2018-07-02 09:30:00,17.02,17.05,16.86,17.0,701613.0,15.6896,15.7173,15.5422,15.6712,701613.0
2018-07-02 09:40:00,17.01,17.01,16.9,16.93,660094.0,15.6804,15.6804,15.579,15.6067,660094.0
2018-07-02 09:50:00,16.92,16.95,16.78,16.95,534801.0,15.5975,15.6251,15.4684,15.6251,534801.0
2018-07-02 10:00:00,16.95,17.02,16.86,16.88,450706.0,15.6251,15.6896,15.5422,15.5606,450706.0
2018-07-02 10:10:00,16.87,17.02,16.8,17.01,411787.0,15.5514,15.6896,15.4868,15.6804,411787.0
2018-07-02 10:20:00,17.01,17.04,16.96,17.02,272215.0,15.6804,15.7081,15.6343,15.6896,272215.0
2018-07-02 10:30:00,17.03,17.16,17.03,17.16,289576.0,15.6989,15.8187,15.6989,15.8187,289576.0
2018-07-02 10:40:00,17.16,17.17,17.08,17.1,292183.0,15.8187,15.8279,15.745,15.7634,292183.0
2018-07-02 10:50:00,17.1,17.15,17.02,17.03,297906.0,15.7634,15.8095,15.6896,15.6989,297906.0
2018-07-02 11:00:00,17.04,17.14,17.03,17.07,287865.0,15.7081,15.8003,15.6989,15.7357,287865.0
2018-07-02 11:10:00,17.07,17.11,17.01,17.1,282171.0,15.7357,15.7726,15.6804,15.7634,282171.0
2018-07-02 11:20:00,17.09,17.13,17.05,17.1,308615.0,15.7542,15.791,15.7173,15.7634,308615.0
2018-07-02 11:30:00,17.09,17.15,17.06,17.09,464352.0,15.7542,15.8095,15.7265,15.7542,464352.0
2018-07-02 11:40:00,17.08,17.1,17.06,17.07,402932.0,15.745,15.7634,15.7265,15.7357,402932.0
2018-07-02 11:50:00,17.07,17.15,17.06,17.07,129605.0,15.7357,15.8095,15.7265,15.7357,129605.0
2018-07-02 12:00:00,17.06,17.09,16.99,17.01,188488.0,15.7265,15.7542,15.662,15.6804,188488.0
2018-07-02 12:10:00,17.01,17.02,16.96,16.98,202197.0,15.6804,15.6896,15.6343,15.6528,202197.0
2018-07-02 12:20:00,16.97,17.01,16.95,17.0,114090.0,15.6436,15.6804,15.6251,15.6712,114090.0
2018-07-02 12:30:00,17.0,17.02,16.98,16.98,135930.0,15.6712,15.6896,15.6528,15.6528,135930.0
2018-07-02 12:40:00,16.98,17.01,16.97,16.99,152641.0,15.6528,15.6804,15.6436,15.662,152641.0
2018-07-02 12:50:00,16.99,17.0,16.97,16.98,97623.0,15.662,15.6712,15.6436,15.6528,97623.0
2018-07-02 13:00:00,16.98,17.01,16.9,16.91,243177.0,15.6528,15.6804,15.579,15.5882,243177.0
2018-07-02 13:10:00,16.91,16.98,16.88,16.96,204982.0,15.5882,15.6528,15.5606,15.6343,204982.0
2018-07-02 13:20:00,16.96,17.0,16.93,16.94,123675.0,15.6343,15.6712,15.6067,15.6159,123675.0
2018-07-02 13:30:00,16.94,16.96,16.88,16.91,139144.0,15.6159,15.6343,15.5606,15.5882,139144.0
2018-07-02 13:40:00,16.91,16.93,16.88,16.92,262107.0,15.5882,15.6067,15.5606,15.5975,262107.0
2018-07-02 13:50:00,16.91,16.99,16.91,16.94,287120.0,15.5882,15.662,15.5882,15.6159,287120.0
2018-07-02 14:00:00,16.94,16.94,16.88,16.91,226933.0,15.6159,15.6159,15.5606,15.5882,226933.0
2018-07-02 14:10:00,16.9,16.96,16.88,16.96,399967.0,15.579,15.6343,15.5606,15.6343,399967.0
2018-07-02 14:20:00,16.96,16.98,16.94,16.98,170191.0,15.6343,15.6528,15.6159,15.6528,170191.0
2018-07-02 14:30:00,16.98,17.04,16.93,17.0,264511.0,15.6528,15.7081,15.6067,15.6712,264511.0
2018-07-02 14:40:00,17.0,17.02,16.98,17.0,152982.0,15.6712,15.6896,15.6528,15.6712,152982.0
2018-07-02 14:50:00,17.01,17.02,16.97,16.97,140350.0,15.6804,15.6896,15.6436,15.6436,140350.0
2018-07-02 15:00:00,16.98,17.01,16.95,17.0,206389.0,15.6528,15.6804,15.6251,15.6712,206389.0
2018-07-02 15:10:00,17.0,17.06,16.99,17.05,129263.0,15.6712,15.7265,15.662,15.7173,129263.0
2018-07-02 15:20:00,17.06,17.13,17.04,17.1,344625.0,15.7265,15.791,15.7081,15.7634,344625.0
2018-07-02 15:30:00,17.1,17.12,17.02,17.1,298597.0,15.7634,15.7818,15.6896,15.7634,298597.0
2018-07-02 15:40:00,17.1,17.15,17.07,17.13,617406.0,15.7634,15.8095,15.7357,15.791,617406.0
2018-07-02 15:50:00,17.14,17.16,17.11,17.15,1097309.0,15.8003,15.8187,15.7726,15.8095,1097309.0
2018-07-03 09:30:00,17.2,17.55,17.19,17.37,933278.0,15.8556,16.1782,15.8464,16.0123,933278.0
2018-07-03 09:40:00,17.39,17.52,17.38,17.49,291900.0,16.0307,16.1506,16.0215,16.1229,291900.0
2018-07-03 09:50:00,17.5,17.5,17.36,17.39,351312.0,16.1321,16.1321,16.0031,16.0307,351312.0
2018-07-03 10:00:00,17.39,17.41,17.23,17.35,369055.0,16.0307,16.0492,15.8832,15.9939,369055.0
2018-07-03 10:10:00,17.35,17.35,17.23,17.31,274962.0,15.9939,15.9939,15.8832,15.957,274962.0
2018-07-03 10:20:00,17.31,17.35,17.29,17.29,154694.0,15.957,15.9939,15.9385,15.9385,154694.0
2018-07-03 10:30:00,17.29,17.33,17.25,17.29,147600.0,15.9385,15.9754,15.9017,15.9385,147600.0
2018-07-03 10:40:00,17.29,17.29,17.21,17.22,162214.0,15.9385,15.9385,15.8648,15.874,162214.0
2018-07-03 10:50:00,17.22,17.22,17.07,17.11,386976.0,15.874,15.874,15.7357,15.7726,386976.0
2018-07-03 11:00:00,17.12,17.16,17.06,17.16,293809.0,15.7818,15.8187,15.7265,15.8187,293809.0
2018-07-03 11:10:00,17.15,17.21,17.08,17.2,343493.0,15.8095,15.8648,15.745,15.8556,343493.0
2018-07-03 11:20:00,17.19,17.21,17.16,17.16,111628.0,15.8464,15.8648,15.8187,15.8187,111628.0
2018-07-03 11:30:00,17.17,17.22,17.17,17.2,164849.0,15.8279,15.874,15.8279,15.8556,164849.0
2018-07-03 11:40:00,17.2,17.2,17.18,17.19,122836.0,15.8556,15.8556,15.8371,15.8464,122836.0
2018-07-03 11:50:00,17.19,17.22,17.16,17.22,241748.0,15.8464,15.874,15.8187,15.874,241748.0
2018-07-03 12:00:00,17.21,17.21,17.17,17.2,218650.0,15.8648,15.8648,15.8279,15.8556,218650.0
2018-07-03 12:10:00,17.2,17.21,17.08,17.12,220271.0,15.8556,15.8648,15.745,15.7818,220271.0
2018-07-03 12:20:00,17.12,17.13,17.09,17.09,178786.0,15.7818,15.791,15.7542,15.7542,178786.0
2018-07-03 12:30:00,17.09,17.09,17.01,17.04,288198.0,15.7542,15.7542,15.6804,15.7081,288198.0
2018-07-03 12:40:00,17.04,17.04,16.94,16.95,520202.0,15.7081,15.7081,15.6159,15.6251,520202.0
2018-07-03 12:50:00,16.95,17.11,16.93,17.1,1500067.0,15.6251,15.7726,15.6067,15.7634,1500067.0
2018-07-05 09:30:00,17.07,17.37,17.03,17.06,670989.0,15.7357,16.0123,15.6989,15.7265,670989.0
2018-07-05 09:40:00,17.07,17.1,17.0,17.05,256663.0,15.7357,15.7634,15.6712,15.7173,256663.0
2018-07-05 09:50:00,17.04,17.06,16.81,16.84,660375.0,15.7081,15.7265,15.4961,15.5237,660375.0
2018-07-05 10:00:00,16.84,16.93,16.73,16.85,685323.0,15.5237,15.6067,15.4223,15.5329,685323.0
2018-07-05 10:10:00,16.85,16.91,16.85,16.88,461952.0,15.5329,15.5882,15.5329,15.5606,461952.0
2018-07-05 10:20:00,16.87,16.9,16.78,16.82,378989.0,15.5514,15.579,15.4684,15.5053,378989.0
2018-07-05 10:30:00,16.82,16.85,16.72,16.73,702234.0,15.5053,15.5329,15.4131,15.4223,702234.0
2018-07-05 10:40:00,16.73,16.74,16.66,16.69,532393.0,15.4223,15.4315,15.3578,15.3854,532393.0
2018-07-05 10:50:00,16.69,16.96,16.67,16.78,3668369.0,15.3854,15.6343,15.367,15.4684,3668369.0
2018-07-05 11:00:00,16.78,16.83,16.72,16.8,521299.0,15.4684,15.5145,15.4131,15.4868,521299.0
2018-07-05 11:10:00,16.8,16.93,16.76,16.91,216101.0,15.4868,15.6067,15.45,15.5882,216101.0
2018-07-05 11:20:00,16.92,16.93,16.83,16.91,477604.0,15.5975,15.6067,15.5145,15.5882,477604.0
2018-07-05 11:30:00,16.91,16.93,16.88,16.89,200473.0,15.5882,15.6067,15.5606,15.5698,200473.0
2018-07-05 11:40:00,16.89,16.96,16.88,16.92,191828.0,15.5698,15.6343,15.5606,15.5975,191828.0
2018-07-05 11:50:00,16.92,16.95,16.88,16.89,506044.0,15.5975,15.6251,15.5606,15.5698,506044.0
2018-07-05 12:00:00,16.89,16.95,16.89,16.91,120768.0,15.5698,15.6251,15.5698,15.5882,120768.0
2018-07-05 12:10:00,16.91,16.92,16.86,16.89,185313.0,15.5882,15.5975,15.5422,15.5698,185313.0
2018-07-05 12:20:00,16.89,16.93,16.89,16.91,106560.0,15.5698,15.6067,15.5698,15.5882,106560.0
2018-07-05 12:30:00,16.9,16.94,16.89,16.93,371773.0,15.579,15.6159,15.5698,15.6067,371773.0
2018-07-05 12:40:00,16.93,16.97,16.92,16.95,199857.0,15.6067,15.6436,15.5975,15.6251,199857.0
2018-07-05 12:50:00,16.95,16.97,16.93,16.96,307219.0,15.6251,15.6436,15.6067,15.6343,307219.0
2018-07-05 13:00:00,16.96,16.99,16.95,16.98,127662.0,15.6343,15.662,15.6251,15.6528,127662.0
2018-07-05 13:10:00,16.97,16.99,16.95,16.99,116686.0,15.6436,15.662,15.6251,15.662,116686.0
2018-07-05 13:20:00,16.98,16.99,16.96,16.96,94856.0,15.6528,15.662,15.6343,15.6343,94856.0
2018-07-05 13:30:00,16.96,16.97,16.93,16.96,153085.0,15.6343,15.6436,15.6067,15.6343,153085.0
2018-07-05 13:40:00,16.96,16.97,16.93,16.95,237516.0,15.6343,15.6436,15.6067,15.6251,237516.0
2018-07-05 13:50:00,16.95,16.99,16.93,16.96,231534.0,15.6251,15.662,15.6067,15.6343,231534.0
2018-07-05 14:00:00,16.96,17.02,16.92,16.94,245243.0,15.6343,15.6896,15.5975,15.6159,245243.0
2018-07-05 14:10:00,16.94,16.94,16.91,16.93,197651.0,15.6159,15.6159,15.5882,15.6067,197651.0
2018-07-05 14:20:00,16.93,16.93,16.87,16.91,164456.0,15.6067,15.6067,15.5514,15.5882,164456.0
2018-07-05 14:30:00,16.9,16.92,16.87,16.89,250612.0,15.579,15.5975,15.5514,15.5698,250612.0
2018-07-05 14:40:00,16.89,16.91,16.86,16.89,119836.0,15.5698,15.5882,15.5422,15.5698,119836.0
2018-07-05 14:50:00,16.89,16.93,16.89,16.93,136944.0,15.5698,15.6067,15.5698,15.6067,136944.0
2018-07-05 15:00:00,16.92,16.95,16.91,16.92,156699.0,15.5975,15.6251,15.5882,15.5975,156699.0
2018-07-05 15:10:00,16.93,16.93,16.91,16.92,195474.0,15.6067,15.6067,15.5882,15.5975,195474.0
2018-07-05 15:20:00,16.93,16.94,16.89,16.91,212454.0,15.6067,15.6159,15.5698,15.5882,212454.0
2018-07-05 15:30:00,16.91,16.95,16.91,16.93,299842.0,15.5882,15.6251,15.5882,15.6067,299842.0
2018-07-05 15:40:00,16.94,16.95,16.92,16.94,412575.0,15.6159,15.6251,15.5975,15.6159,412575.0
2018-07-05 15:50:00,16.93,16.98,16.93,16.98,1136787.0,15.6067,15.6528,15.6067,15.6528,1136787.0
2018-07-06 09:30:00,16.92,16.92,16.71,16.73,429727.0,15.5975,15.5975,15.4039,15.4223,429727.0
2018-07-06 09:40:00,16.74,16.78,16.69,16.77,372905.0,15.4315,15.4684,15.3854,15.4592,372905.0
2018-07-06 09:50:00,16.77,16.81,16.71,16.75,529782.0,15.4592,15.4961,15.4039,15.4408,529782.0
2018-07-06 10:00:00,16.74,16.85,16.71,16.85,486841.0,15.4315,15.5329,15.4039,15.5329,486841.0
2018-07-06 10:10:00,16.85,16.96,16.83,16.95,415289.0,15.5329,15.6343,15.5145,15.6251,415289.0
2018-07-06 10:20:00,16.95,16.97,16.89,16.95,208919.0,15.6251,15.6436,15.5698,15.6251,208919.0
2018-07-06 10:30:00,16.95,17.01,16.94,17.0,235137.0,15.6251,15.6804,15.6159,15.6712,235137.0
2018-07-06 10:40:00,17.01,17.1,17.0,17.07,293056.0,15.6804,15.7634,15.6712,15.7357,293056.0
2018-07-06 10:50:00,17.07,17.09,17.05,17.05,295336.0,15.7357,15.7542,15.7173,15.7173,295336.0
2018-07-06 11:00:00,17.06,17.1,17.02,17.1,354450.0,15.7265,15.7634,15.6896,15.7634,354450.0
2018-07-06 11:10:00,17.1,17.16,17.08,17.13,316057.0,15.7634,15.8187,15.745,15.791,316057.0
2018-07-06 11:20:00,17.14,17.14,17.09,17.13,235652.0,15.8003,15.8003,15.7542,15.791,235652.0
2018-07-06 11:30:00,17.12,17.13,17.09,17.13,210828.0,15.7818,15.791,15.7542,15.791,210828.0
2018-07-06 11:40:00,17.13,17.18,17.13,17.16,254675.0,15.791,15.8371,15.791,15.8187,254675.0
2018-07-06 11:50:00,17.15,17.16,17.09,17.14,191304.0,15.8095,15.8187,15.7542,15.8003,191304.0
2018-07-06 12:00:00,17.14,17.16,17.13,17.16,152560.0,15.8003,15.8187,15.791,15.8187,152560.0
2018-07-06 12:10:00,17.16,17.2,17.15,17.16,332693.0,15.8187,15.8556,15.8095,15.8187,332693.0
2018-07-06 12:20:00,17.16,17.23,17.16,17.21,280343.0,15.8187,15.8832,15.8187,15.8648,280343.0
2018-07-06 12:30:00,17.21,17.26,17.2,17.25,193911.0,15.8648,15.9109,15.8556,15.9017,193911.0
2018-07-06 12:40:00,17.25,17.26,17.22,17.23,180595.0,15.9017,15.9109,15.874,15.8832,180595.0
2018-07-06 12:50:00,17.23,17.27,17.23,17.27,127867.0,15.8832,15.9201,15.8832,15.9201,127867.0
2018-07-06 13:00:00,17.26,17.28,17.23,17.23,120070.0,15.9109,15.9293,15.8832,15.8832,120070.0
2018-07-06 13:10:00,17.23,17.27,17.22,17.25,87257.0,15.8832,15.9201,15.874,15.9017,87257.0
2018-07-06 13:20:00,17.25,17.29,17.25,17.29,292530.0,15.9017,15.9385,15.9017,15.9385,292530.0
2018-07-06 13:30:00,17.29,17.35,17.28,17.35,430653.0,15.9385,15.9939,15.9293,15.9939,430653.0
2018-07-06 13:40:00,17.34,17.37,17.31,17.34,498879.0,15.9846,16.0123,15.957,15.9846,498879.0
2018-07-06 13:50:00,17.34,17.41,17.33,17.38,219770.0,15.9846,16.0492,15.9754,16.0215,219770.0
2018-07-06 14:00:00,17.38,17.4,17.37,17.39,118593.0,16.0215,16.0399,16.0123,16.0307,118593.0
2018-07-06 14:10:00,17.39,17.4,17.36,17.39,180522.0,16.0307,16.0399,16.0031,16.0307,180522.0
2018-07-06 14:20:00,17.39,17.41,17.38,17.39,262301.0,16.0307,16.0492,16.0215,16.0307,262301.0
2018-07-06 14:30:00,17.39,17.4,17.35,17.38,228273.0,16.0307,16.0399,15.9939,16.0215,228273.0
2018-07-06 14:40:00,17.39,17.4,17.36,17.37,157708.0,16.0307,16.0399,16.0031,16.0123,157708.0
2018-07-06 14:50:00,17.37,17.39,17.36,17.39,134130.0,16.0123,16.0307,16.0031,16.0307,134130.0
2018-07-06 15:00:00,17.39,17.4,17.38,17.39,160149.0,16.0307,16.0399,16.0215,16.0307,160149.0
2018-07-06 15:10:00,17.39,17.46,17.38,17.45,353845.0,16.0307,16.0953,16.0215,16.086,353845.0
2018-07-06 15:20:00,17.45,17.47,17.44,17.44,338879.0,16.086,16.1045,16.0768,16.0768,338879.0
2018-07-06 15:30:00,17.45,17.48,17.43,17.47,443258.0,16.086,16.1137,16.0676,16.1045,443258.0
2018-07-06 15:40:00,17.47,17.5,17.45,17.48,978351.0,16.1045,16.1321,16.086,16.1137,978351.0
2018-07-06 15:50:00,17.48,17.62,17.48,17.51,1977430.0,16.1137,16.2427,16.1137,16.1413,1977430.0
2018-07-09 09:30:00,17.86,17.88,17.72,17.73,686731.0,16.464,16.4824,16.3349,16.3441,686731.0
2018-07-09 09:40:00,17.73,17.74,17.62,17.65,557485.0,16.3441,16.3534,16.2427,16.2704,557485.0
2018-07-09 09:50:00,17.65,17.67,17.59,17.6,341901.0,16.2704,16.2888,16.2151,16.2243,341901.0
2018-07-09 10:00:00,17.6,17.64,17.56,17.62,211372.0,16.2243,16.2612,16.1874,16.2427,211372.0
2018-07-09 10:10:00,17.62,17.67,17.56,17.6,274815.0,16.2427,16.2888,16.1874,16.2243,274815.0
2018-07-09 10:20:00,17.6,17.72,17.58,17.72,304062.0,16.2243,16.3349,16.2059,16.3349,304062.0
2018-07-09 10:30:00,17.71,17.9,17.71,17.86,789350.0,16.3257,16.5009,16.3257,16.464,789350.0
2018-07-09 10:40:00,17.87,17.93,17.85,17.92,403024.0,16.4732,16.5285,16.4548,16.5193,403024.0
2018-07-09 10:50:00,17.92,17.97,17.89,17.89,361048.0,16.5193,16.5654,16.4916,16.4916,361048.0
2018-07-09 11:00:00,17.89,17.91,17.88,17.89,247257.0,16.4916,16.5101,16.4824,16.4916,247257.0
2018-07-09 11:10:00,17.89,17.93,17.89,17.89,332122.0,16.4916,16.5285,16.4916,16.4916,332122.0
2018-07-09 11:20:00,17.89,17.9,17.85,17.87,373937.0,16.4916,16.5009,16.4548,16.4732,373937.0
2018-07-09 11:30:00,17.87,17.9,17.82,17.87,500013.0,16.4732,16.5009,16.4271,16.4732,500013.0
2018-07-09 11:40:00,17.87,17.87,17.78,17.79,308785.0,16.4732,16.4732,16.3902,16.3995,308785.0
2018-07-09 11:50:00,17.79,17.84,17.78,17.84,128980.0,16.3995,16.4456,16.3902,16.4456,128980.0
2018-07-09 12:00:00,17.83,17.96,17.82,17.91,287365.0,16.4363,16.5562,16.4271,16.5101,287365.0
2018-07-09 12:10:00,17.91,17.92,17.85,17.89,197343.0,16.5101,16.5193,16.4548,16.4916,197343.0
2018-07-09 12:20:00,17.89,17.96,17.88,17.91,295947.0,16.4916,16.5562,16.4824,16.5101,295947.0
2018-07-09 12:30:00,17.9,17.94,17.88,17.9,263483.0,16.5009,16.5377,16.4824,16.5009,263483.0
2018-07-09 12:40:00,17.9,17.94,17.89,17.94,232829.0,16.5009,16.5377,16.4916,16.5377,232829.0
2018-07-09 12:50:00,17.94,17.96,17.92,17.95,247959.0,16.5377,16.5562,16.5193,16.547,247959.0
2018-07-09 13:00:00,17.95,17.97,17.93,17.96,248172.0,16.547,16.5654,16.5285,16.5562,248172.0
2018-07-09 13:10:00,17.97,17.97,17.92,17.94,160950.0,16.5654,16.5654,16.5193,16.5377,160950.0
2018-07-09 13:20:00,17.95,17.95,17.9,17.91,131777.0,16.547,16.547,16.5009,16.5101,131777.0
2018-07-09 13:30:00,17.92,17.97,17.91,17.96,136595.0,16.5193,16.5654,16.5101,16.5562,136595.0
2018-07-09 13:40:00,17.96,18.01,17.96,17.98,559528.0,16.5562,16.6023,16.5562,16.5746,559528.0
2018-07-09 13:50:00,17.99,18.03,17.97,18.02,266777.0,16.5838,16.6207,16.5654,16.6115,266777.0
2018-07-09 14:00:00,18.01,18.07,17.99,18.01,395595.0,16.6023,16.6576,16.5838,16.6023,395595.0
2018-07-09 14:10:00,18.01,18.05,18.01,18.04,213317.0,16.6023,16.6391,16.6023,16.6299,213317.0
2018-07-09 14:20:00,18.03,18.06,18.01,18.04,283019.0,16.6207,16.6484,16.6023,16.6299,283019.0
2018-07-09 14:30:00,18.04,18.07,18.02,18.07,284550.0,16.6299,16.6576,16.6115,16.6576,284550.0
2018-07-09 14:40:00,18.07,18.08,18.05,18.07,188347.0,16.6576,16.6668,16.6391,16.6576,188347.0
2018-07-09 14:50:00,18.07,18.08,18.04,18.05,322400.0,16.6576,16.6668,16.6299,16.6391,322400.0
2018-07-09 15:00:00,18.05,18.09,18.05,18.07,210736.0,16.6391,16.676,16.6391,16.6576,210736.0
2018-07-09 15:10:00,18.06,18.08,18.01,18.04,230365.0,16.6484,16.6668,16.6023,16.6299,230365.0
2018-07-09 15:20:00,18.04,18.08,18.01,18.07,291154.0,16.6299,16.6668,16.6023,16.6576,291154.0
2018-07-09 15:30:00,18.07,18.12,18.07,18.11,557322.0,16.6576,16.7037,16.6576,16.6944,557322.0
2018-07-09 15:40:00,18.11,18.13,18.06,18.07,911285.0,16.6944,16.7129,16.6484,16.6576,911285.0
2018-07-09 15:50:00,18.07,18.13,18.04,18.11,1706057.0,16.6576,16.7129,16.6299,16.6944,1706057.0
2018-07-10 09:30:00,17.95,18.12,17.89,17.98,688239.0,16.547,16.7037,16.4916,16.5746,688239.0
2018-07-10 09:40:00,17.97,17.99,17.9,17.97,518321.0,16.5654,16.5838,16.5009,16.5654,518321.0
2018-07-10 09:50:00,17.98,18.04,17.96,18.02,219646.0,16.5746,16.6299,16.5562,16.6115,219646.0
2018-07-10 10:00:00,18.02,18.1,18.02,18.08,207626.0,16.6115,16.6852,16.6115,16.6668,207626.0
2018-07-10 10:10:00,18.09,18.12,18.06,18.11,314527.0,16.676,16.7037,16.6484,16.6944,314527.0
2018-07-10 10:20:00,18.11,18.12,17.99,18.0,614821.0,16.6944,16.7037,16.5838,16.593,614821.0
2018-07-10 10:30:00,17.99,18.04,17.97,18.03,188904.0,16.5838,16.6299,16.5654,16.6207,188904.0
2018-07-10 10:40:00,18.03,18.04,17.98,17.98,472313.0,16.6207,16.6299,16.5746,16.5746,472313.0
2018-07-10 10:50:00,17.98,17.99,17.87,17.89,385650.0,16.5746,16.5838,16.4732,16.4916,385650.0
2018-07-10 11:00:00,17.89,17.96,17.89,17.93,126007.0,16.4916,16.5562,16.4916,16.5285,126007.0
2018-07-10 11:10:00,17.93,17.96,17.91,17.95,146102.0,16.5285,16.5562,16.5101,16.547,146102.0
2018-07-10 11:20:00,17.96,17.99,17.93,17.94,401394.0,16.5562,16.5838,16.5285,16.5377,401394.0
2018-07-10 11:30:00,17.94,17.95,17.91,17.94,96674.0,16.5377,16.547,16.5101,16.5377,96674.0
2018-07-10 11:40:00,17.94,17.98,17.93,17.95,199653.0,16.5377,16.5746,16.5285,16.547,199653.0
2018-07-10 11:50:00,17.95,17.97,17.93,17.95,149597.0,16.547,16.5654,16.5285,16.547,149597.0
2018-07-10 12:00:00,17.95,17.95,17.88,17.88,97025.0,16.547,16.547,16.4824,16.4824,97025.0
2018-07-10 12:10:00,17.89,17.93,17.84,17.93,224549.0,16.4916,16.5285,16.4456,16.5285,224549.0
2018-07-10 12:20:00,17.92,17.99,17.91,17.99,89422.0,16.5193,16.5838,16.5101,16.5838,89422.0
2018-07-10 12:30:00,17.99,18.02,17.96,18.0,913413.0,16.5838,16.6115,16.5562,16.593,913413.0
2018-07-10 12:40:00,18.0,18.03,17.98,18.01,542740.0,16.593,16.6207,16.5746,16.6023,542740.0
2018-07-10 12:50:00,18.01,18.01,17.96,17.99,288316.0,16.6023,16.6023,16.5562,16.5838,288316.0
2018-07-10 13:00:00,17.99,18.0,17.97,17.97,65438.0,16.5838,16.593,16.5654,16.5654,65438.0
2018-07-10 13:10:00,17.97,17.99,17.95,17.97,116119.0,16.5654,16.5838,16.547,16.5654,116119.0
2018-07-10 13:20:00,17.97,17.98,17.95,17.96,63628.0,16.5654,16.5746,16.547,16.5562,63628.0
2018-07-10 13:30:00,17.95,17.96,17.9,17.9,140673.0,16.547,16.5562,16.5009,16.5009,140673.0
2018-07-10 13:40:00,17.9,17.91,17.83,17.87,487565.0,16.5009,16.5101,16.4363,16.4732,487565.0
2018-07-10 13:50:00,17.87,17.91,17.85,17.91,250307.0,16.4732,16.5101,16.4548,16.5101,250307.0
2018-07-10 14:00:00,17.91,17.94,17.9,17.94,266692.0,16.5101,16.5377,16.5009,16.5377,266692.0
2018-07-10 14:10:00,17.94,18.0,17.94,18.0,391634.0,16.5377,16.593,16.5377,16.593,391634.0
2018-07-10 14:20:00,17.99,18.01,17.96,18.0,379085.0,16.5838,16.6023,16.5562,16.593,379085.0
2018-07-10 14:30:00,18.0,18.01,17.98,17.99,274314.0,16.593,16.6023,16.5746,16.5838,274314.0
2018-07-10 14:40:00,18.0,18.02,17.98,18.01,172551.0,16.593,16.6115,16.5746,16.6023,172551.0
2018-07-10 14:50:00,18.01,18.05,17.99,18.05,248696.0,16.6023,16.6391,16.5838,16.6391,248696.0
2018-07-10 15:00:00,18.05,18.07,18.03,18.05,316072.0,16.6391,16.6576,16.6207,16.6391,316072.0
2018-07-10 15:10:00,18.05,18.08,18.04,18.07,365579.0,16.6391,16.6668,16.6299,16.6576,365579.0
2018-07-10 15:20:00,18.06,18.08,18.04,18.07,180499.0,16.6484,16.6668,16.6299,16.6576,180499.0
2018-07-10 15:30:00,18.07,18.11,18.06,18.1,258915.0,16.6576,16.6944,16.6484,16.6852,258915.0
2018-07-10 15:40:00,18.1,18.14,18.08,18.11,925522.0,16.6852,16.7221,16.6668,16.6944,925522.0
2018-07-10 15:50:00,18.11,18.12,18.08,18.11,1390829.0,16.6944,16.7037,16.6668,16.6944,1390829.0
2018-07-11 09:30:00,17.54,17.69,17.44,17.58,1126532.0,16.169,16.3073,16.0768,16.2059,1126532.0
2018-07-11 09:40:00,17.59,17.62,17.53,17.6,723242.0,16.2151,16.2427,16.1598,16.2243,723242.0
2018-07-11 09:50:00,17.6,17.64,17.52,17.55,863477.0,16.2243,16.2612,16.1506,16.1782,863477.0
2018-07-11 10:00:00,17.55,17.69,17.53,17.66,474073.0,16.1782,16.3073,16.1598,16.2796,474073.0
2018-07-11 10:10:00,17.66,17.66,17.56,17.59,466614.0,16.2796,16.2796,16.1874,16.2151,466614.0
2018-07-11 10:20:00,17.59,17.61,17.56,17.57,284894.0,16.2151,16.2335,16.1874,16.1967,284894.0
2018-07-11 10:30:00,17.57,17.73,17.57,17.63,592997.0,16.1967,16.3441,16.1967,16.252,592997.0
2018-07-11 10:40:00,17.63,17.63,17.51,17.57,414038.0,16.252,16.252,16.1413,16.1967,414038.0
2018-07-11 10:50:00,17.56,17.58,17.4,17.46,945042.0,16.1874,16.2059,16.0399,16.0953,945042.0
2018-07-11 11:00:00,17.46,17.49,17.32,17.34,624915.0,16.0953,16.1229,15.9662,15.9846,624915.0
2018-07-11 11:10:00,17.33,17.35,17.29,17.32,538070.0,15.9754,15.9939,15.9385,15.9662,538070.0
2018-07-11 11:20:00,17.31,17.43,17.29,17.41,502372.0,15.957,16.0676,15.9385,16.0492,502372.0
2018-07-11 11:30:00,17.4,17.4,17.35,17.4,561258.0,16.0399,16.0399,15.9939,16.0399,561258.0
2018-07-11 11:40:00,17.39,17.4,17.29,17.32,347370.0,16.0307,16.0399,15.9385,15.9662,347370.0
2018-07-11 11:50:00,17.31,17.32,17.25,17.27,441889.0,15.957,15.9662,15.9017,15.9201,441889.0
2018-07-11 12:00:00,17.28,17.3,17.24,17.26,543672.0,15.9293,15.9478,15.8925,15.9109,543672.0
2018-07-11 12:10:00,17.26,17.34,17.24,17.32,270510.0,15.9109,15.9846,15.8925,15.9662,270510.0
2018-07-11 12:20:00,17.32,17.35,17.31,17.33,200322.0,15.9662,15.9939,15.957,15.9754,200322.0
2018-07-11 12:30:00,17.33,17.37,17.32,17.37,167323.0,15.9754,16.0123,15.9662,16.0123,167323.0
2018-07-11 12:40:00,17.37,17.4,17.33,17.38,277585.0,16.0123,16.0399,15.9754,16.0215,277585.0
2018-07-11 12:50:00,17.38,17.38,17.3,17.3,179146.0,16.0215,16.0215,15.9478,15.9478,179146.0
2018-07-11 13:00:00,17.31,17.31,17.23,17.23,228743.0,15.957,15.957,15.8832,15.8832,228743.0
2018-07-11 13:10:00,17.24,17.29,17.21,17.27,169101.0,15.8925,15.9385,15.8648,15.9201,169101.0
2018-07-11 13:20:00,17.28,17.59,17.26,17.46,1861950.0,15.9293,16.2151,15.9109,16.0953,1861950.0
2018-07-11 13:30:00,17.46,17.62,17.44,17.55,1954453.0,16.0953,16.2427,16.0768,16.1782,1954453.0
2018-07-11 13:40:00,17.55,17.6,17.44,17.46,1406162.0,16.1782,16.2243,16.0768,16.0953,1406162.0
2018-07-11 13:50:00,17.46,17.47,17.32,17.41,649992.0,16.0953,16.1045,15.9662,16.0492,649992.0
2018-07-11 14:00:00,17.41,17.47,17.39,17.43,676126.0,16.0492,16.1045,16.0307,16.0676,676126.0
2018-07-11 14:10:00,17.43,17.44,17.39,17.41,1032441.0,16.0676,16.0768,16.0307,16.0492,1032441.0
2018-07-11 14:20:00,17.41,17.44,17.39,17.41,323335.0,16.0492,16.0768,16.0307,16.0492,323335.0
2018-07-11 14:30:00,17.41,17.46,17.39,17.46,599589.0,16.0492,16.0953,16.0307,16.0953,599589.0
2018-07-11 14:40:00,17.46,17.46,17.39,17.39,337632.0,16.0953,16.0953,16.0307,16.0307,337632.0
2018-07-11 14:50:00,17.39,17.4,17.33,17.34,422558.0,16.0307,16.0399,15.9754,15.9846,422558.0
2018-07-11 15:00:00,17.34,17.41,17.34,17.41,389699.0,15.9846,16.0492,15.9846,16.0492,389699.0
2018-07-11 15:10:00,17.41,17.42,17.31,17.37,472974.0,16.0492,16.0584,15.957,16.0123,472974.0
2018-07-11 15:20:00,17.36,17.36,17.29,17.31,374790.0,16.0031,16.0031,15.9385,15.957,374790.0
2018-07-11 15:30:00,17.32,17.41,17.31,17.41,554206.0,15.9662,16.0492,15.957,16.0492,554206.0
2018-07-11 15:40:00,17.41,17.52,17.4,17.46,1070669.0,16.0492,16.1506,16.0399,16.0953,1070669.0
2018-07-11 15:50:00,17.46,17.47,17.39,17.4,1315388.0,16.0953,16.1045,16.0307,16.0399,1315388.0
2018-07-12 09:30:00,17.67,17.8,17.57,17.61,1063668.0,16.3359,16.4561,16.2435,16.2805,1063668.0
2018-07-12 09:40:00,17.61,17.61,17.35,17.45,789666.0,16.2805,16.2805,16.0401,16.1326,789666.0
2018-07-12 09:50:00,17.46,17.51,17.43,17.46,323096.0,16.1418,16.188,16.1141,16.1418,323096.0
2018-07-12 10:00:00,17.46,17.6,17.46,17.57,606386.0,16.1418,16.2712,16.1418,16.2435,606386.0
2018-07-12 10:10:00,17.57,17.57,17.48,17.5,553171.0,16.2435,16.2435,16.1603,16.1788,553171.0
2018-07-12 10:20:00,17.5,17.57,17.47,17.56,425637.0,16.1788,16.2435,16.151,16.2342,425637.0
2018-07-12 10:30:00,17.57,17.6,17.56,17.58,290577.0,16.2435,16.2712,16.2342,16.2527,290577.0
2018-07-12 10:40:00,17.59,17.59,17.48,17.49,278715.0,16.262,16.262,16.1603,16.1695,278715.0
2018-07-12 10:50:00,17.5,17.57,17.49,17.57,230271.0,16.1788,16.2435,16.1695,16.2435,230271.0
2018-07-12 11:00:00,17.57,17.67,17.56,17.65,420444.0,16.2435,16.3359,16.2342,16.3175,420444.0
2018-07-12 11:10:00,17.66,17.69,17.59,17.66,500250.0,16.3267,16.3544,16.262,16.3267,500250.0
2018-07-12 11:20:00,17.66,17.75,17.65,17.71,738039.0,16.3267,16.4099,16.3175,16.3729,738039.0
2018-07-12 11:30:00,17.71,17.75,17.59,17.61,1628256.0,16.3729,16.4099,16.262,16.2805,1628256.0
2018-07-12 11:40:00,17.61,17.65,17.55,17.57,540200.0,16.2805,16.3175,16.225,16.2435,540200.0
2018-07-12 11:50:00,17.56,17.58,17.49,17.56,434080.0,16.2342,16.2527,16.1695,16.2342,434080.0
2018-07-12 12:00:00,17.56,17.58,17.5,17.55,204719.0,16.2342,16.2527,16.1788,16.225,204719.0
2018-07-12 12:10:00,17.54,17.56,17.51,17.53,153080.0,16.2158,16.2342,16.188,16.2065,153080.0
2018-07-12 12:20:00,17.53,17.56,17.52,17.55,250525.0,16.2065,16.2342,16.1973,16.225,250525.0
2018-07-12 12:30:00,17.55,17.57,17.53,17.56,77859.0,16.225,16.2435,16.2065,16.2342,77859.0
2018-07-12 12:40:00,17.55,17.56,17.39,17.4,582896.0,16.225,16.2342,16.0771,16.0863,582896.0
2018-07-12 12:50:00,17.4,17.46,17.39,17.46,235291.0,16.0863,16.1418,16.0771,16.1418,235291.0
2018-07-12 13:00:00,17.46,17.46,17.42,17.43,352669.0,16.1418,16.1418,16.1048,16.1141,352669.0
2018-07-12 13:10:00,17.43,17.45,17.33,17.35,243739.0,16.1141,16.1326,16.0216,16.0401,243739.0
2018-07-12 13:20:00,17.34,17.35,17.25,17.31,543487.0,16.0309,16.0401,15.9477,16.0031,543487.0
2018-07-12 13:30:00,17.32,17.37,17.28,17.29,248639.0,16.0124,16.0586,15.9754,15.9846,248639.0
2018-07-12 13:40:00,17.29,17.29,17.21,17.23,375326.0,15.9846,15.9846,15.9107,15.9292,375326.0
2018-07-12 13:50:00,17.24,17.27,17.22,17.24,327886.0,15.9384,15.9661,15.9199,15.9384,327886.0
2018-07-12 14:00:00,17.25,17.26,17.23,17.24,155498.0,15.9477,15.9569,15.9292,15.9384,155498.0
2018-07-12 14:10:00,17.25,17.25,17.2,17.22,176876.0,15.9477,15.9477,15.9014,15.9199,176876.0
2018-07-12 14:20:00,17.23,17.27,17.22,17.26,257548.0,15.9292,15.9661,15.9199,15.9569,257548.0
2018-07-12 14:30:00,17.26,17.27,17.23,17.26,197733.0,15.9569,15.9661,15.9292,15.9569,197733.0
2018-07-12 14:40:00,17.26,17.29,17.24,17.28,241480.0,15.9569,15.9846,15.9384,15.9754,241480.0
2018-07-12 14:50:00,17.28,17.3,17.26,17.28,198990.0,15.9754,15.9939,15.9569,15.9754,198990.0
2018-07-12 15:00:00,17.28,17.31,17.27,17.27,201932.0,15.9754,16.0031,15.9661,15.9661,201932.0
2018-07-12 15:10:00,17.27,17.29,17.26,17.28,193523.0,15.9661,15.9846,15.9569,15.9754,193523.0
2018-07-12 15:20:00,17.28,17.31,17.25,17.3,277048.0,15.9754,16.0031,15.9477,15.9939,277048.0
2018-07-12 15:30:00,17.3,17.31,17.28,17.28,381057.0,15.9939,16.0031,15.9754,15.9754,381057.0
2018-07-12 15:40:00,17.28,17.3,17.26,17.3,494533.0,15.9754,15.9939,15.9569,15.9939,494533.0
2018-07-12 15:50:00,17.3,17.32,17.27,17.29,2147675.0,15.9939,16.0124,15.9661,15.9846,2147675.0
2018-07-13 09:30:00,17.1,17.13,16.91,17.04,1131823.0,15.809,15.8367,15.6333,15.7535,1131823.0
2018-07-13 09:40:00,17.04,17.05,16.77,16.77,864342.0,15.7535,15.7628,15.5039,15.5039,864342.0
2018-07-13 09:50:00,16.78,16.78,16.47,16.61,1530654.0,15.5131,15.5131,15.2265,15.356,1530654.0
2018-07-13 10:00:00,16.61,16.76,16.6,16.73,822297.0,15.356,15.4946,15.3467,15.4669,822297.0
2018-07-13 10:10:00,16.73,16.73,16.51,16.54,1094258.0,15.4669,15.4669,15.2635,15.2913,1094258.0
2018-07-13 10:20:00,16.54,16.56,16.47,16.5,1284215.0,15.2913,15.3097,15.2265,15.2543,1284215.0
2018-07-13 10:30:00,16.5,16.64,16.46,16.62,830538.0,15.2543,15.3837,15.2173,15.3652,830538.0
2018-07-13 10:40:00,16.62,16.69,16.61,16.66,1379583.0,15.3652,15.4299,15.356,15.4022,1379583.0
2018-07-13 10:50:00,16.66,16.74,16.63,16.69,1195816.0,15.4022,15.4762,15.3745,15.4299,1195816.0
2018-07-13 11:00:00,16.7,16.74,16.61,16.73,885351.0,15.4392,15.4762,15.356,15.4669,885351.0
2018-07-13 11:10:00,16.73,16.84,16.72,16.81,659811.0,15.4669,15.5686,15.4577,15.5409,659811.0
2018-07-13 11:20:00,16.82,16.87,16.78,16.82,743183.0,15.5501,15.5963,15.5131,15.5501,743183.0
2018-07-13 11:30:00,16.82,16.92,16.82,16.89,568788.0,15.5501,15.6426,15.5501,15.6148,568788.0
2018-07-13 11:40:00,16.87,16.91,16.78,16.86,681426.0,15.5963,15.6333,15.5131,15.5871,681426.0
2018-07-13 11:50:00,16.86,16.86,16.69,16.7,404065.0,15.5871,15.5871,15.4299,15.4392,404065.0
2018-07-13 12:00:00,16.71,16.76,16.7,16.76,303164.0,15.4484,15.4946,15.4392,15.4946,303164.0
2018-07-13 12:10:00,16.76,16.82,16.75,16.79,283647.0,15.4946,15.5501,15.4854,15.5224,283647.0
2018-07-13 12:20:00,16.79,16.81,16.74,16.75,230110.0,15.5224,15.5409,15.4762,15.4854,230110.0
2018-07-13 12:30:00,16.76,16.76,16.66,16.67,251732.0,15.4946,15.4946,15.4022,15.4114,251732.0
2018-07-13 12:40:00,16.67,16.74,16.66,16.7,277703.0,15.4114,15.4762,15.4022,15.4392,277703.0
2018-07-13 12:50:00,16.71,16.71,16.65,16.68,311786.0,15.4484,15.4484,15.393,15.4207,311786.0
2018-07-13 13:00:00,16.68,16.72,16.67,16.68,255138.0,15.4207,15.4577,15.4114,15.4207,255138.0
2018-07-13 13:10:00,16.68,16.69,16.63,16.66,315869.0,15.4207,15.4299,15.3745,15.4022,315869.0
2018-07-13 13:20:00,16.66,16.7,16.65,16.69,171302.0,15.4022,15.4392,15.393,15.4299,171302.0
2018-07-13 13:30:00,16.69,16.69,16.64,16.64,327977.0,15.4299,15.4299,15.3837,15.3837,327977.0
2018-07-13 13:40:00,16.64,16.66,16.62,16.64,336514.0,15.3837,15.4022,15.3652,15.3837,336514.0
2018-07-13 13:50:00,16.63,16.71,16.62,16.71,409032.0,15.3745,15.4484,15.3652,15.4484,409032.0
2018-07-13 14:00:00,16.71,16.71,16.66,16.69,203623.0,15.4484,15.4484,15.4022,15.4299,203623.0
2018-07-13 14:10:00,16.69,16.7,16.64,16.64,205216.0,15.4299,15.4392,15.3837,15.3837,205216.0
2018-07-13 14:20:00,16.64,16.69,16.64,16.65,175668.0,15.3837,15.4299,15.3837,15.393,175668.0
2018-07-13 14:30:00,16.65,16.67,16.62,16.64,373289.0,15.393,15.4114,15.3652,15.3837,373289.0
2018-07-13 14:40:00,16.64,16.66,16.64,16.66,127756.0,15.3837,15.4022,15.3837,15.4022,127756.0
2018-07-13 14:50:00,16.66,16.69,16.64,16.66,231978.0,15.4022,15.4299,15.3837,15.4022,231978.0
2018-07-13 15:00:00,16.66,16.68,16.65,16.68,112654.0,15.4022,15.4207,15.393,15.4207,112654.0
2018-07-13 15:10:00,16.68,16.71,16.66,16.71,259359.0,15.4207,15.4484,15.4022,15.4484,259359.0
2018-07-13 15:20:00,16.71,16.75,16.7,16.73,732620.0,15.4484,15.4854,15.4392,15.4669,732620.0
2018-07-13 15:30:00,16.74,16.79,16.72,16.79,657890.0,15.4762,15.5224,15.4577,15.5224,657890.0
2018-07-13 15:40:00,16.79,16.82,16.74,16.76,929955.0,15.5224,15.5501,15.4762,15.4946,929955.0
2018-07-13 15:50:00,16.76,16.83,16.74,16.8,2160344.0,15.4946,15.5594,15.4762,15.5316,2160344.0
2018-07-16 09:30:00,16.82,16.86,16.7,16.84,804149.0,15.5501,15.5871,15.4392,15.5686,804149.0
2018-07-16 09:40:00,16.84,16.95,16.82,16.92,793167.0,15.5686,15.6703,15.5501,15.6426,793167.0
2018-07-16 09:50:00,16.92,16.92,16.79,16.85,466706.0,15.6426,15.6426,15.5224,15.5779,466706.0
2018-07-16 10:00:00,16.85,16.85,16.74,16.76,376027.0,15.5779,15.5779,15.4762,15.4946,376027.0
2018-07-16 10:10:00,16.77,16.83,16.65,16.66,868210.0,15.5039,15.5594,15.393,15.4022,868210.0
2018-07-16 10:20:00,16.65,16.71,16.62,16.64,390496.0,15.393,15.4484,15.3652,15.3837,390496.0
2018-07-16 10:30:00,16.64,16.71,16.6,16.68,380079.0,15.3837,15.4484,15.3467,15.4207,380079.0
2018-07-16 10:40:00,16.67,16.69,16.54,16.62,498647.0,15.4114,15.4299,15.2913,15.3652,498647.0
2018-07-16 10:50:00,16.62,16.65,16.55,16.57,324028.0,15.3652,15.393,15.3005,15.319,324028.0
2018-07-16 11:00:00,16.56,16.6,16.54,16.57,250764.0,15.3097,15.3467,15.2913,15.319,250764.0
2018-07-16 11:10:00,16.57,16.63,16.57,16.62,214532.0,15.319,15.3745,15.319,15.3652,214532.0
2018-07-16 11:20:00,16.62,16.66,16.61,16.65,370936.0,15.3652,15.4022,15.356,15.393,370936.0
2018-07-16 11:30:00,16.65,16.66,16.61,16.62,642011.0,15.393,15.4022,15.356,15.3652,642011.0
2018-07-16 11:40:00,16.62,16.64,16.54,16.61,468810.0,15.3652,15.3837,15.2913,15.356,468810.0
2018-07-16 11:50:00,16.61,16.63,16.57,16.62,96115.0,15.356,15.3745,15.319,15.3652,96115.0
2018-07-16 12:00:00,16.62,16.64,16.59,16.62,242089.0,15.3652,15.3837,15.3375,15.3652,242089.0
2018-07-16 12:10:00,16.62,16.62,16.6,16.62,171430.0,15.3652,15.3652,15.3467,15.3652,171430.0
2018-07-16 12:20:00,16.61,16.68,16.61,16.66,188751.0,15.356,15.4207,15.356,15.4022,188751.0
2018-07-16 12:30:00,16.66,16.68,16.65,16.68,114601.0,15.4022,15.4207,15.393,15.4207,114601.0
2018-07-16 12:40:00,16.68,16.76,16.67,16.75,254519.0,15.4207,15.4946,15.4114,15.4854,254519.0
2018-07-16 12:50:00,16.75,16.75,16.7,16.75,155817.0,15.4854,15.4854,15.4392,15.4854,155817.0
2018-07-16 13:00:00,16.75,16.75,16.71,16.75,96988.0,15.4854,15.4854,15.4484,15.4854,96988.0
2018-07-16 13:10:00,16.74,16.76,16.73,16.75,134126.0,15.4762,15.4946,15.4669,15.4854,134126.0
2018-07-16 13:20:00,16.74,16.76,16.71,16.71,113747.0,15.4762,15.4946,15.4484,15.4484,113747.0
2018-07-16 13:30:00,16.71,16.73,16.68,16.73,115358.0,15.4484,15.4669,15.4207,15.4669,115358.0
2018-07-16 13:40:00,16.73,16.76,16.71,16.72,120683.0,15.4669,15.4946,15.4484,15.4577,120683.0
2018-07-16 13:50:00,16.71,16.73,16.68,16.7,669807.0,15.4484,15.4669,15.4207,15.4392,669807.0
2018-07-16 14:00:00,16.71,16.71,16.69,16.69,91374.0,15.4484,15.4484,15.4299,15.4299,91374.0
2018-07-16 14:10:00,16.69,16.74,16.67,16.74,872985.0,15.4299,15.4762,15.4114,15.4762,872985.0
2018-07-16 14:20:00,16.73,16.74,16.65,16.67,249311.0,15.4669,15.4762,15.393,15.4114,249311.0
2018-07-16 14:30:00,16.67,16.68,16.65,16.68,111496.0,15.4114,15.4207,15.393,15.4207,111496.0
2018-07-16 14:40:00,16.67,16.67,16.62,16.64,226223.0,15.4114,15.4114,15.3652,15.3837,226223.0
2018-07-16 14:50:00,16.64,16.65,16.61,16.65,207478.0,15.3837,15.393,15.356,15.393,207478.0
2018-07-16 15:00:00,16.65,16.7,16.64,16.7,89310.0,15.393,15.4392,15.3837,15.4392,89310.0
2018-07-16 15:10:00,16.7,16.7,16.68,16.7,140493.0,15.4392,15.4392,15.4207,15.4392,140493.0
2018-07-16 15:20:00,16.7,16.71,16.68,16.69,121687.0,15.4392,15.4484,15.4207,15.4299,121687.0
2018-07-16 15:30:00,16.69,16.74,16.67,16.73,828233.0,15.4299,15.4762,15.4114,15.4669,828233.0
2018-07-16 15:40:00,16.74,16.77,16.72,16.77,495188.0,15.4762,15.5039,15.4577,15.5039,495188.0
2018-07-16 15:50:00,16.76,16.78,16.73,16.77,961681.0,15.4946,15.5131,15.4669,15.5039,961681.0
2018-07-17 09:30:00,16.7,16.83,16.68,16.74,695366.0,15.4392,15.5594,15.4207,15.4762,695366.0
2018-07-17 09:40:00,16.75,16.77,16.67,16.75,745645.0,15.4854,15.5039,15.4114,15.4854,745645.0
2018-07-17 09:50:00,16.75,16.84,16.75,16.77,563084.0,15.4854,15.5686,15.4854,15.5039,563084.0
2018-07-17 10:00:00,16.77,16.89,16.77,16.89,470157.0,15.5039,15.6148,15.5039,15.6148,470157.0
2018-07-17 10:10:00,16.89,16.91,16.86,16.88,405779.0,15.6148,15.6333,15.5871,15.6056,405779.0
2018-07-17 10:20:00,16.89,16.9,16.82,16.85,441776.0,15.6148,15.6241,15.5501,15.5779,441776.0
2018-07-17 10:30:00,16.85,16.9,16.85,16.89,185547.0,15.5779,15.6241,15.5779,15.6148,185547.0
2018-07-17 10:40:00,16.88,16.91,16.86,16.86,432091.0,15.6056,15.6333,15.5871,15.5871,432091.0
2018-07-17 10:50:00,16.86,16.87,16.81,16.85,242056.0,15.5871,15.5963,15.5409,15.5779,242056.0
2018-07-17 11:00:00,16.85,16.9,16.83,16.84,297353.0,15.5779,15.6241,15.5594,15.5686,297353.0
2018-07-17 11:10:00,16.84,16.89,16.83,16.88,127883.0,15.5686,15.6148,15.5594,15.6056,127883.0
2018-07-17 11:20:00,16.87,16.9,16.84,16.86,208485.0,15.5963,15.6241,15.5686,15.5871,208485.0
2018-07-17 11:30:00,16.85,16.88,16.83,16.88,211585.0,15.5779,15.6056,15.5594,15.6056,211585.0
2018-07-17 11:40:00,16.88,16.94,16.86,16.91,252742.0,15.6056,15.6611,15.5871,15.6333,252742.0
2018-07-17 11:50:00,16.93,16.95,16.89,16.95,262494.0,15.6518,15.6703,15.6148,15.6703,262494.0
2018-07-17 12:00:00,16.94,16.95,16.92,16.94,184276.0,15.6611,15.6703,15.6426,15.6611,184276.0
2018-07-17 12:10:00,16.95,17.03,16.94,16.99,522721.0,15.6703,15.7443,15.6611,15.7073,522721.0
2018-07-17 12:20:00,17.0,17.04,16.98,17.01,329925.0,15.7165,15.7535,15.698,15.7258,329925.0
2018-07-17 12:30:00,17.01,17.02,16.96,16.97,261070.0,15.7258,15.735,15.6795,15.6888,261070.0
2018-07-17 12:40:00,16.98,17.01,16.98,16.98,319241.0,15.698,15.7258,15.698,15.698,319241.0
2018-07-17 12:50:00,16.98,17.01,16.96,16.98,158889.0,15.698,15.7258,15.6795,15.698,158889.0
2018-07-17 13:00:00,16.98,17.01,16.96,16.99,291837.0,15.698,15.7258,15.6795,15.7073,291837.0
2018-07-17 13:10:00,16.99,17.0,16.97,16.98,182669.0,15.7073,15.7165,15.6888,15.698,182669.0
2018-07-17 13:20:00,16.98,17.02,16.98,16.99,322327.0,15.698,15.735,15.698,15.7073,322327.0
2018-07-17 13:30:00,16.99,17.01,16.97,16.98,374358.0,15.7073,15.7258,15.6888,15.698,374358.0
2018-07-17 13:40:00,16.99,17.01,16.96,16.99,162120.0,15.7073,15.7258,15.6795,15.7073,162120.0
2018-07-17 13:50:00,16.99,16.99,16.95,16.98,264608.0,15.7073,15.7073,15.6703,15.698,264608.0
2018-07-17 14:00:00,16.98,16.98,16.94,16.96,95553.0,15.698,15.698,15.6611,15.6795,95553.0
2018-07-17 14:10:00,16.96,16.97,16.91,16.92,230941.0,15.6795,15.6888,15.6333,15.6426,230941.0
2018-07-17 14:20:00,16.92,16.93,16.9,16.9,278037.0,15.6426,15.6518,15.6241,15.6241,278037.0
2018-07-17 14:30:00,16.9,16.92,16.89,16.91,135703.0,15.6241,15.6426,15.6148,15.6333,135703.0
2018-07-17 14:40:00,16.91,16.91,16.88,16.89,299351.0,15.6333,15.6333,15.6056,15.6148,299351.0
2018-07-17 14:50:00,16.89,16.9,16.85,16.86,214534.0,15.6148,15.6241,15.5779,15.5871,214534.0
2018-07-17 15:00:00,16.86,16.86,16.83,16.85,280592.0,15.5871,15.5871,15.5594,15.5779,280592.0
2018-07-17 15:10:00,16.85,16.87,16.84,16.86,220973.0,15.5779,15.5963,15.5686,15.5871,220973.0
2018-07-17 15:20:00,16.85,16.87,16.84,16.85,238730.0,15.5779,15.5963,15.5686,15.5779,238730.0
2018-07-17 15:30:00,16.85,16.86,16.81,16.82,440046.0,15.5779,15.5871,15.5409,15.5501,440046.0
2018-07-17 15:40:00,16.82,16.84,16.77,16.79,1176978.0,15.5501,15.5686,15.5039,15.5224,1176978.0
2018-07-17 15:50:00,16.78,16.8,16.74,16.77,1759972.0,15.5131,15.5316,15.4762,15.5039,1759972.0
2018-07-18 09:30:00,16.75,16.79,16.41,16.45,949134.0,15.4854,15.5224,15.1711,15.2081,949134.0
2018-07-18 09:40:00,16.44,16.62,16.38,16.57,883924.0,15.1988,15.3652,15.1433,15.319,883924.0
2018-07-18 09:50:00,16.57,16.63,16.54,16.6,706455.0,15.319,15.3745,15.2913,15.3467,706455.0
2018-07-18 10:00:00,16.59,16.68,16.56,16.65,387914.0,15.3375,15.4207,15.3097,15.393,387914.0
2018-07-18 10:10:00,16.65,16.65,16.6,16.63,546772.0,15.393,15.393,15.3467,15.3745,546772.0
2018-07-18 10:20:00,16.63,16.71,16.61,16.7,513081.0,15.3745,15.4484,15.356,15.4392,513081.0
2018-07-18 10:30:00,16.7,16.77,16.66,16.75,398824.0,15.4392,15.5039,15.4022,15.4854,398824.0
2018-07-18 10:40:00,16.75,16.86,16.73,16.81,400609.0,15.4854,15.5871,15.4669,15.5409,400609.0
2018-07-18 10:50:00,16.81,16.89,16.79,16.88,385173.0,15.5409,15.6148,15.5224,15.6056,385173.0
2018-07-18 11:00:00,16.88,16.95,16.87,16.93,385629.0,15.6056,15.6703,15.5963,15.6518,385629.0
2018-07-18 11:10:00,16.93,16.96,16.93,16.95,614548.0,15.6518,15.6795,15.6518,15.6703,614548.0
2018-07-18 11:20:00,16.95,16.96,16.86,16.89,803285.0,15.6703,15.6795,15.5871,15.6148,803285.0
2018-07-18 11:30:00,16.89,16.92,16.83,16.85,575611.0,15.6148,15.6426,15.5594,15.5779,575611.0
2018-07-18 11:40:00,16.84,16.95,16.83,16.95,346133.0,15.5686,15.6703,15.5594,15.6703,346133.0
2018-07-18 11:50:00,16.95,17.0,16.92,16.99,246168.0,15.6703,15.7165,15.6426,15.7073,246168.0
2018-07-18 12:00:00,17.0,17.02,16.96,17.0,582238.0,15.7165,15.735,15.6795,15.7165,582238.0
2018-07-18 12:10:00,17.0,17.04,16.99,17.03,660239.0,15.7165,15.7535,15.7073,15.7443,660239.0
2018-07-18 12:20:00,17.03,17.14,17.02,17.14,1558220.0,15.7443,15.846,15.735,15.846,1558220.0
2018-07-18 12:30:00,17.15,17.2,17.13,17.16,695114.0,15.8552,15.9014,15.8367,15.8644,695114.0
2018-07-18 12:40:00,17.16,17.17,17.11,17.16,186459.0,15.8644,15.8737,15.8182,15.8644,186459.0
2018-07-18 12:50:00,17.17,17.17,17.02,17.02,335436.0,15.8737,15.8737,15.735,15.735,335436.0
2018-07-18 13:00:00,17.02,17.08,17.01,17.05,178348.0,15.735,15.7905,15.7258,15.7628,178348.0
2018-07-18 13:10:00,17.06,17.08,17.02,17.04,158929.0,15.772,15.7905,15.735,15.7535,158929.0
2018-07-18 13:20:00,17.04,17.11,17.03,17.04,158319.0,15.7535,15.8182,15.7443,15.7535,158319.0
2018-07-18 13:30:00,17.04,17.07,17.02,17.02,155048.0,15.7535,15.7812,15.735,15.735,155048.0
2018-07-18 13:40:00,17.02,17.03,16.97,16.98,141988.0,15.735,15.7443,15.6888,15.698,141988.0
2018-07-18 13:50:00,16.98,17.0,16.93,16.98,224046.0,15.698,15.7165,15.6518,15.698,224046.0
2018-07-18 14:00:00,16.98,17.02,16.97,16.99,188135.0,15.698,15.735,15.6888,15.7073,188135.0
2018-07-18 14:10:00,17.0,17.05,16.98,17.05,174043.0,15.7165,15.7628,15.698,15.7628,174043.0
2018-07-18 14:20:00,17.05,17.08,17.04,17.05,162809.0,15.7628,15.7905,15.7535,15.7628,162809.0
2018-07-18 14:30:00,17.05,17.06,17.01,17.03,158505.0,15.7628,15.772,15.7258,15.7443,158505.0
2018-07-18 14:40:00,17.04,17.08,17.01,17.08,185475.0,15.7535,15.7905,15.7258,15.7905,185475.0
2018-07-18 14:50:00,17.08,17.1,17.05,17.1,153888.0,15.7905,15.809,15.7628,15.809,153888.0
2018-07-18 15:00:00,17.1,17.1,17.06,17.07,129962.0,15.809,15.809,15.772,15.7812,129962.0
2018-07-18 15:10:00,17.07,17.08,17.04,17.07,126419.0,15.7812,15.7905,15.7535,15.7812,126419.0
2018-07-18 15:20:00,17.07,17.11,17.05,17.11,219154.0,15.7812,15.8182,15.7628,15.8182,219154.0
2018-07-18 15:30:00,17.11,17.12,17.07,17.09,265709.0,15.8182,15.8275,15.7812,15.7997,265709.0
2018-07-18 15:40:00,17.08,17.12,17.08,17.08,322034.0,15.7905,15.8275,15.7905,15.7905,322034.0
2018-07-18 15:50:00,17.08,17.1,17.07,17.09,871947.0,15.7905,15.809,15.7812,15.7997,871947.0
2018-07-19 09:30:00,16.45,16.47,16.2,16.22,1962286.0,15.2081,15.2265,14.9769,14.9954,1962286.0
2018-07-19 09:40:00,16.22,16.24,16.01,16.02,1530446.0,14.9954,15.0139,14.8013,14.8105,1530446.0
2018-07-19 09:50:00,16.01,16.13,15.97,16.11,1481306.0,14.8013,14.9122,14.7643,14.8937,1481306.0
2018-07-19 10:00:00,16.11,16.2,16.09,16.14,941434.0,14.8937,14.9769,14.8752,14.9215,941434.0
2018-07-19 10:10:00,16.14,16.18,16.07,16.15,964323.0,14.9215,14.9584,14.8567,14.9307,964323.0
2018-07-19 10:20:00,16.15,16.25,16.1,16.1,876485.0,14.9307,15.0232,14.8845,14.8845,876485.0
2018-07-19 10:30:00,16.11,16.14,15.92,16.06,1335036.0,14.8937,14.9215,14.7181,14.8475,1335036.0
2018-07-19 10:40:00,16.05,16.07,15.98,16.01,771447.0,14.8383,14.8567,14.7735,14.8013,771447.0
2018-07-19 10:50:00,16.01,16.02,15.96,15.98,584127.0,14.8013,14.8105,14.755,14.7735,584127.0
2018-07-19 11:00:00,15.98,16.02,15.95,16.0,530664.0,14.7735,14.8105,14.7458,14.792,530664.0
2018-07-19 11:10:00,15.99,15.99,15.92,15.95,506271.0,14.7828,14.7828,14.7181,14.7458,506271.0
2018-07-19 11:20:00,15.95,15.99,15.91,15.99,637929.0,14.7458,14.7828,14.7088,14.7828,637929.0
2018-07-19 11:30:00,15.98,16.03,15.97,16.01,637465.0,14.7735,14.8198,14.7643,14.8013,637465.0
2018-07-19 11:40:00,16.01,16.02,15.95,15.96,485874.0,14.8013,14.8105,14.7458,14.755,485874.0
2018-07-19 11:50:00,15.97,15.99,15.84,15.89,1149345.0,14.7643,14.7828,14.6441,14.6903,1149345.0
2018-07-19 12:00:00,15.89,15.9,15.84,15.86,504262.0,14.6903,14.6996,14.6441,14.6626,504262.0
2018-07-19 12:10:00,15.87,15.87,15.77,15.78,837426.0,14.6718,14.6718,14.5794,14.5886,837426.0
2018-07-19 12:20:00,15.79,15.79,15.71,15.77,810174.0,14.5979,14.5979,14.5239,14.5794,810174.0
2018-07-19 12:30:00,15.77,15.83,15.76,15.82,616500.0,14.5794,14.6349,14.5701,14.6256,616500.0
2018-07-19 12:40:00,15.82,15.83,15.73,15.74,597935.0,14.6256,14.6349,14.5424,14.5517,597935.0
2018-07-19 12:50:00,15.73,15.74,15.64,15.68,727213.0,14.5424,14.5517,14.4592,14.4962,727213.0
2018-07-19 13:00:00,15.68,15.81,15.68,15.74,850299.0,14.4962,14.6164,14.4962,14.5517,850299.0
2018-07-19 13:10:00,15.74,15.91,15.73,15.88,1198162.0,14.5517,14.7088,14.5424,14.6811,1198162.0
2018-07-19 13:20:00,15.88,15.96,15.85,15.9,1313184.0,14.6811,14.755,14.6534,14.6996,1313184.0
2018-07-19 13:30:00,15.9,15.97,15.82,15.97,762489.0,14.6996,14.7643,14.6256,14.7643,762489.0
2018-07-19 13:40:00,15.97,16.0,15.94,15.95,472313.0,14.7643,14.792,14.7366,14.7458,472313.0
2018-07-19 13:50:00,15.95,15.99,15.9,15.96,369505.0,14.7458,14.7828,14.6996,14.755,369505.0
2018-07-19 14:00:00,15.96,16.02,15.94,16.02,1083171.0,14.755,14.8105,14.7366,14.8105,1083171.0
2018-07-19 14:10:00,16.02,16.04,15.97,16.01,566770.0,14.8105,14.829,14.7643,14.8013,566770.0
2018-07-19 14:20:00,16.01,16.07,16.0,16.05,467980.0,14.8013,14.8567,14.792,14.8383,467980.0
2018-07-19 14:30:00,16.05,16.05,15.95,15.97,819374.0,14.8383,14.8383,14.7458,14.7643,819374.0
2018-07-19 14:40:00,15.98,15.98,15.95,15.96,163130.0,14.7735,14.7735,14.7458,14.755,163130.0
2018-07-19 14:50:00,15.96,15.96,15.92,15.93,323947.0,14.755,14.755,14.7181,14.7273,323947.0
2018-07-19 15:00:00,15.93,15.94,15.8,15.83,921476.0,14.7273,14.7366,14.6071,14.6349,921476.0
2018-07-19 15:10:00,15.83,15.84,15.75,15.8,437698.0,14.6349,14.6441,14.5609,14.6071,437698.0
2018-07-19 15:20:00,15.8,15.85,15.8,15.84,391784.0,14.6071,14.6534,14.6071,14.6441,391784.0
2018-07-19 15:30:00,15.84,15.84,15.8,15.81,491946.0,14.6441,14.6441,14.6071,14.6164,491946.0
2018-07-19 15:40:00,15.81,15.86,15.8,15.86,698303.0,14.6164,14.6626,14.6071,14.6626,698303.0
2018-07-19 15:50:00,15.86,15.87,15.78,15.8,2882262.0,14.6626,14.6718,14.5886,14.6071,2882262.0
2018-07-20 09:30:00,15.78,15.93,15.67,15.93,1081558.0,14.5886,14.7273,14.4869,14.7273,1081558.0
2018-07-20 09:40:00,15.93,16.06,15.89,15.98,710886.0,14.7273,14.8475,14.6903,14.7735,710886.0
2018-07-20 09:50:00,15.97,16.15,15.96,16.13,1312961.0,14.7643,14.9307,14.755,14.9122,1312961.0
2018-07-20 10:00:00,16.14,16.14,16.02,16.05,628692.0,14.9215,14.9215,14.8105,14.8383,628692.0
2018-07-20 10:10:00,16.05,16.09,16.0,16.03,502805.0,14.8383,14.8752,14.792,14.8198,502805.0
2018-07-20 10:20:00,16.03,16.04,15.94,15.96,570167.0,14.8198,14.829,14.7366,14.755,570167.0
2018-07-20 10:30:00,15.96,16.03,15.93,15.98,526388.0,14.755,14.8198,14.7273,14.7735,526388.0
2018-07-20 10:40:00,15.98,16.03,15.94,16.0,395548.0,14.7735,14.8198,14.7366,14.792,395548.0
2018-07-20 10:50:00,16.0,16.0,15.91,15.92,477826.0,14.792,14.792,14.7088,14.7181,477826.0
2018-07-20 11:00:00,15.92,15.96,15.86,15.9,243820.0,14.7181,14.755,14.6626,14.6996,243820.0
2018-07-20 11:10:00,15.9,15.91,15.87,15.88,250394.0,14.6996,14.7088,14.6718,14.6811,250394.0
2018-07-20 11:20:00,15.88,15.91,15.86,15.91,256149.0,14.6811,14.7088,14.6626,14.7088,256149.0
2018-07-20 11:30:00,15.91,15.93,15.88,15.9,212257.0,14.7088,14.7273,14.6811,14.6996,212257.0
2018-07-20 11:40:00,15.9,15.94,15.88,15.91,165191.0,14.6996,14.7366,14.6811,14.7088,165191.0
2018-07-20 11:50:00,15.92,15.93,15.89,15.89,133421.0,14.7181,14.7273,14.6903,14.6903,133421.0
2018-07-20 12:00:00,15.89,15.9,15.83,15.86,407905.0,14.6903,14.6996,14.6349,14.6626,407905.0
2018-07-20 12:10:00,15.85,15.86,15.81,15.85,409047.0,14.6534,14.6626,14.6164,14.6534,409047.0
2018-07-20 12:20:00,15.85,15.86,15.83,15.86,508998.0,14.6534,14.6626,14.6349,14.6626,508998.0
2018-07-20 12:30:00,15.86,15.91,15.82,15.88,719827.0,14.6626,14.7088,14.6256,14.6811,719827.0
2018-07-20 12:40:00,15.88,15.92,15.86,15.91,646769.0,14.6811,14.7181,14.6626,14.7088,646769.0
2018-07-20 12:50:00,15.91,15.91,15.87,15.89,208252.0,14.7088,14.7088,14.6718,14.6903,208252.0
2018-07-20 13:00:00,15.9,15.9,15.84,15.86,213580.0,14.6996,14.6996,14.6441,14.6626,213580.0
2018-07-20 13:10:00,15.87,15.88,15.85,15.85,350688.0,14.6718,14.6811,14.6534,14.6534,350688.0
2018-07-20 13:20:00,15.85,15.85,15.82,15.84,271315.0,14.6534,14.6534,14.6256,14.6441,271315.0
2018-07-20 13:30:00,15.84,15.84,15.81,15.81,421170.0,14.6441,14.6441,14.6164,14.6164,421170.0
2018-07-20 13:40:00,15.81,15.85,15.79,15.84,405020.0,14.6164,14.6534,14.5979,14.6441,405020.0
2018-07-20 13:50:00,15.84,15.84,15.81,15.83,290960.0,14.6441,14.6441,14.6164,14.6349,290960.0
2018-07-20 14:00:00,15.83,15.83,15.75,15.79,351707.0,14.6349,14.6349,14.5609,14.5979,351707.0
2018-07-20 14:10:00,15.79,15.81,15.75,15.81,303606.0,14.5979,14.6164,14.5609,14.6164,303606.0
2018-07-20 14:20:00,15.81,15.82,15.77,15.8,227436.0,14.6164,14.6256,14.5794,14.6071,227436.0
2018-07-20 14:30:00,15.79,15.8,15.75,15.78,171182.0,14.5979,14.6071,14.5609,14.5886,171182.0
2018-07-20 14:40:00,15.77,15.79,15.75,15.78,314657.0,14.5794,14.5979,14.5609,14.5886,314657.0
2018-07-20 14:50:00,15.78,15.8,15.76,15.78,212396.0,14.5886,14.6071,14.5701,14.5886,212396.0
2018-07-20 15:00:00,15.79,15.8,15.75,15.8,210837.0,14.5979,14.6071,14.5609,14.6071,210837.0
2018-07-20 15:10:00,15.79,15.8,15.74,15.78,382370.0,14.5979,14.6071,14.5517,14.5886,382370.0
2018-07-20 15:20:00,15.78,15.87,15.77,15.85,643836.0,14.5886,14.6718,14.5794,14.6534,643836.0
2018-07-20 15:30:00,15.85,15.86,15.83,15.85,704721.0,14.6534,14.6626,14.6349,14.6534,704721.0
2018-07-20 15:40:00,15.84,15.86,15.79,15.79,590663.0,14.6441,14.6626,14.5979,14.5979,590663.0
2018-07-20 15:50:00,15.79,15.8,15.73,15.75,2107156.0,14.5979,14.6071,14.5424,14.5609,2107156.0
2018-07-23 09:30:00,15.78,15.83,15.49,15.65,882943.0,14.5886,14.6349,14.3205,14.4685,882943.0
2018-07-23 09:40:00,15.65,15.89,15.62,15.83,1101461.0,14.4685,14.6903,14.4407,14.6349,1101461.0
2018-07-23 09:50:00,15.83,15.9,15.8,15.9,376696.0,14.6349,14.6996,14.6071,14.6996,376696.0
2018-07-23 10:00:00,15.89,15.96,15.84,15.85,782177.0,14.6903,14.755,14.6441,14.6534,782177.0
2018-07-23 10:10:00,15.84,15.85,15.75,15.76,895560.0,14.6441,14.6534,14.5609,14.5701,895560.0
2018-07-23 10:20:00,15.77,15.8,15.66,15.67,822676.0,14.5794,14.6071,14.4777,14.4869,822676.0
2018-07-23 10:30:00,15.68,15.8,15.67,15.79,436155.0,14.4962,14.6071,14.4869,14.5979,436155.0
2018-07-23 10:40:00,15.79,15.8,15.73,15.79,313447.0,14.5979,14.6071,14.5424,14.5979,313447.0
2018-07-23 10:50:00,15.79,15.81,15.77,15.78,265359.0,14.5979,14.6164,14.5794,14.5886,265359.0
2018-07-23 11:00:00,15.78,15.8,15.76,15.78,242011.0,14.5886,14.6071,14.5701,14.5886,242011.0
2018-07-23 11:10:00,15.78,15.8,15.75,15.76,250870.0,14.5886,14.6071,14.5609,14.5701,250870.0
2018-07-23 11:20:00,15.76,15.87,15.75,15.83,404977.0,14.5701,14.6718,14.5609,14.6349,404977.0
2018-07-23 11:30:00,15.83,15.89,15.82,15.85,356954.0,14.6349,14.6903,14.6256,14.6534,356954.0
2018-07-23 11:40:00,15.85,15.89,15.83,15.89,267116.0,14.6534,14.6903,14.6349,14.6903,267116.0
2018-07-23 11:50:00,15.89,15.92,15.88,15.9,202386.0,14.6903,14.7181,14.6811,14.6996,202386.0
2018-07-23 12:00:00,15.89,15.9,15.82,15.83,424353.0,14.6903,14.6996,14.6256,14.6349,424353.0
2018-07-23 12:10:00,15.83,15.88,15.82,15.85,314065.0,14.6349,14.6811,14.6256,14.6534,314065.0
2018-07-23 12:20:00,15.84,15.86,15.83,15.84,176598.0,14.6441,14.6626,14.6349,14.6441,176598.0
2018-07-23 12:30:00,15.84,15.85,15.82,15.83,145261.0,14.6441,14.6534,14.6256,14.6349,145261.0
2018-07-23 12:40:00,15.83,15.85,15.8,15.85,253585.0,14.6349,14.6534,14.6071,14.6534,253585.0
2018-07-23 12:50:00,15.85,15.9,15.83,15.9,400112.0,14.6534,14.6996,14.6349,14.6996,400112.0
2018-07-23 13:00:00,15.9,15.98,15.89,15.97,310590.0,14.6996,14.7735,14.6903,14.7643,310590.0
2018-07-23 13:10:00,15.98,15.98,15.91,15.94,277167.0,14.7735,14.7735,14.7088,14.7366,277167.0
2018-07-23 13:20:00,15.95,15.98,15.93,15.98,270001.0,14.7458,14.7735,14.7273,14.7735,270001.0
2018-07-23 13:30:00,15.98,15.99,15.95,15.98,202711.0,14.7735,14.7828,14.7458,14.7735,202711.0
2018-07-23 13:40:00,15.98,16.03,15.97,16.01,228765.0,14.7735,14.8198,14.7643,14.8013,228765.0
2018-07-23 13:50:00,16.01,16.01,15.96,15.97,221690.0,14.8013,14.8013,14.755,14.7643,221690.0
2018-07-23 14:00:00,15.97,15.98,15.94,15.95,187112.0,14.7643,14.7735,14.7366,14.7458,187112.0
2018-07-23 14:10:00,15.94,15.97,15.92,15.94,275247.0,14.7366,14.7643,14.7181,14.7366,275247.0
2018-07-23 14:20:00,15.94,15.95,15.93,15.95,257540.0,14.7366,14.7458,14.7273,14.7458,257540.0
2018-07-23 14:30:00,15.95,15.96,15.94,15.95,184352.0,14.7458,14.755,14.7366,14.7458,184352.0
2018-07-23 14:40:00,15.95,15.95,15.93,15.94,148735.0,14.7458,14.7458,14.7273,14.7366,148735.0
2018-07-23 14:50:00,15.94,15.95,15.91,15.91,225791.0,14.7366,14.7458,14.7088,14.7088,225791.0
2018-07-23 15:00:00,15.91,15.92,15.85,15.88,466012.0,14.7088,14.7181,14.6534,14.6811,466012.0
2018-07-23 15:10:00,15.88,15.91,15.84,15.85,577658.0,14.6811,14.7088,14.6441,14.6534,577658.0
2018-07-23 15:20:00,15.86,15.87,15.82,15.83,656045.0,14.6626,14.6718,14.6256,14.6349,656045.0
2018-07-23 15:30:00,15.83,15.84,15.78,15.8,1199289.0,14.6349,14.6441,14.5886,14.6071,1199289.0
2018-07-23 15:40:00,15.79,15.82,15.78,15.81,961487.0,14.5979,14.6256,14.5886,14.6164,961487.0
2018-07-23 15:50:00,15.81,15.83,15.77,15.82,1735595.0,14.6164,14.6349,14.5794,14.6256,1735595.0
2018-07-24 09:30:00,16.52,16.59,16.34,16.41,2698081.0,15.2728,15.3375,15.1064,15.1711,2698081.0
2018-07-24 09:40:00,16.41,16.42,16.23,16.27,1115914.0,15.1711,15.1803,15.0047,15.0416,1115914.0
2018-07-24 09:50:00,16.27,16.28,16.16,16.21,823173.0,15.0416,15.0509,14.9399,14.9862,823173.0
2018-07-24 10:00:00,16.21,16.48,16.17,16.45,1741859.0,14.9862,15.2358,14.9492,15.2081,1741859.0
2018-07-24 10:10:00,16.45,16.47,16.35,16.42,1076946.0,15.2081,15.2265,15.1156,15.1803,1076946.0
2018-07-24 10:20:00,16.42,16.42,16.34,16.38,669082.0,15.1803,15.1803,15.1064,15.1433,669082.0
2018-07-24 10:30:00,16.38,16.45,16.35,16.45,415048.0,15.1433,15.2081,15.1156,15.2081,415048.0
2018-07-24 10:40:00,16.44,16.45,16.38,16.45,371710.0,15.1988,15.2081,15.1433,15.2081,371710.0
2018-07-24 10:50:00,16.45,16.45,16.34,16.39,466051.0,15.2081,15.2081,15.1064,15.1526,466051.0
2018-07-24 11:00:00,16.4,16.4,16.22,16.26,741833.0,15.1618,15.1618,14.9954,15.0324,741833.0
2018-07-24 11:10:00,16.25,16.35,16.24,16.29,606741.0,15.0232,15.1156,15.0139,15.0601,606741.0
2018-07-24 11:20:00,16.28,16.32,16.28,16.32,214048.0,15.0509,15.0879,15.0509,15.0879,214048.0
2018-07-24 11:30:00,16.31,16.32,16.23,16.25,402269.0,15.0786,15.0879,15.0047,15.0232,402269.0
2018-07-24 11:40:00,16.25,16.26,16.11,16.18,1294351.0,15.0232,15.0324,14.8937,14.9584,1294351.0
2018-07-24 11:50:00,16.17,16.19,16.13,16.18,336677.0,14.9492,14.9677,14.9122,14.9584,336677.0
2018-07-24 12:00:00,16.18,16.27,16.17,16.21,464803.0,14.9584,15.0416,14.9492,14.9862,464803.0
2018-07-24 12:10:00,16.21,16.26,16.2,16.23,176125.0,14.9862,15.0324,14.9769,15.0047,176125.0
2018-07-24 12:20:00,16.23,16.25,16.2,16.24,141236.0,15.0047,15.0232,14.9769,15.0139,141236.0
2018-07-24 12:30:00,16.23,16.24,16.17,16.22,268039.0,15.0047,15.0139,14.9492,14.9954,268039.0
2018-07-24 12:40:00,16.21,16.22,16.16,16.16,198244.0,14.9862,14.9954,14.9399,14.9399,198244.0
2018-07-24 12:50:00,16.16,16.2,16.15,16.19,126445.0,14.9399,14.9769,14.9307,14.9677,126445.0
2018-07-24 13:00:00,16.19,16.2,16.14,16.19,123886.0,14.9677,14.9769,14.9215,14.9677,123886.0
2018-07-24 13:10:00,16.19,16.2,16.13,16.14,179995.0,14.9677,14.9769,14.9122,14.9215,179995.0
2018-07-24 13:20:00,16.14,16.15,16.1,16.11,221991.0,14.9215,14.9307,14.8845,14.8937,221991.0
2018-07-24 13:30:00,16.11,16.12,16.07,16.1,413239.0,14.8937,14.903,14.8567,14.8845,413239.0
2018-07-24 13:40:00,16.09,16.14,16.09,16.13,302738.0,14.8752,14.9215,14.8752,14.9122,302738.0
2018-07-24 13:50:00,16.13,16.14,16.11,16.13,174517.0,14.9122,14.9215,14.8937,14.9122,174517.0
2018-07-24 14:00:00,16.13,16.13,16.07,16.08,265413.0,14.9122,14.9122,14.8567,14.866,265413.0
2018-07-24 14:10:00,16.08,16.08,16.03,16.05,394643.0,14.866,14.866,14.8198,14.8383,394643.0
2018-07-24 14:20:00,16.05,16.06,16.01,16.03,379261.0,14.8383,14.8475,14.8013,14.8198,379261.0
2018-07-24 14:30:00,16.04,16.04,16.01,16.04,327644.0,14.829,14.829,14.8013,14.829,327644.0
2018-07-24 14:40:00,16.04,16.08,16.03,16.05,530961.0,14.829,14.866,14.8198,14.8383,530961.0
2018-07-24 14:50:00,16.05,16.08,16.03,16.04,325782.0,14.8383,14.866,14.8198,14.829,325782.0
2018-07-24 15:00:00,16.05,16.05,16.01,16.02,327541.0,14.8383,14.8383,14.8013,14.8105,327541.0
2018-07-24 15:10:00,16.03,16.05,15.99,16.05,816745.0,14.8198,14.8383,14.7828,14.8383,816745.0
2018-07-24 15:20:00,16.05,16.05,16.02,16.04,737722.0,14.8383,14.8383,14.8105,14.829,737722.0
2018-07-24 15:30:00,16.04,16.06,15.99,16.0,1377299.0,14.829,14.8475,14.7828,14.792,1377299.0
2018-07-24 15:40:00,16.0,16.06,15.99,16.03,1386775.0,14.792,14.8475,14.7828,14.8198,1386775.0
2018-07-24 15:50:00,16.04,16.09,16.02,16.07,1996042.0,14.829,14.8752,14.8105,14.8567,1996042.0
2018-07-25 09:30:00,16.08,16.31,15.84,16.29,1432060.0,14.866,15.0786,14.6441,15.0601,1432060.0
2018-07-25 09:40:00,16.29,16.43,16.23,16.35,1008220.0,15.0601,15.1896,15.0047,15.1156,1008220.0
2018-07-25 09:50:00,16.34,16.36,15.88,15.91,1528024.0,15.1064,15.1248,14.6811,14.7088,1528024.0
2018-07-25 10:00:00,15.92,16.05,15.77,15.89,1082019.0,14.7181,14.8383,14.5794,14.6903,1082019.0
2018-07-25 10:10:00,15.88,15.91,15.76,15.79,661989.0,14.6811,14.7088,14.5701,14.5979,661989.0
2018-07-25 10:20:00,15.79,15.83,15.65,15.71,644761.0,14.5979,14.6349,14.4685,14.5239,644761.0
2018-07-25 10:30:00,15.73,15.75,15.62,15.68,888522.0,14.5424,14.5609,14.4407,14.4962,888522.0
2018-07-25 10:40:00,15.68,15.68,15.37,15.48,1862457.0,14.4962,14.4962,14.2096,14.3113,1862457.0
2018-07-25 10:50:00,15.48,15.5,15.38,15.4,950629.0,14.3113,14.3298,14.2188,14.2373,950629.0
2018-07-25 11:00:00,15.4,15.44,15.31,15.31,640397.0,14.2373,14.2743,14.1541,14.1541,640397.0
2018-07-25 11:10:00,15.32,15.34,15.13,15.25,2071691.0,14.1634,14.1819,13.9877,14.0987,2071691.0
2018-07-25 11:20:00,15.24,15.34,15.22,15.25,892785.0,14.0894,14.1819,14.0709,14.0987,892785.0
2018-07-25 11:30:00,15.25,15.3,15.23,15.28,616637.0,14.0987,14.1449,14.0802,14.1264,616637.0
2018-07-25 11:40:00,15.27,15.4,15.25,15.29,810475.0,14.1171,14.2373,14.0987,14.1356,810475.0
2018-07-25 11:50:00,15.29,15.35,15.2,15.24,1193221.0,14.1356,14.1911,14.0524,14.0894,1193221.0
2018-07-25 12:00:00,15.24,15.24,15.05,15.08,951736.0,14.0894,14.0894,13.9138,13.9415,951736.0
2018-07-25 12:10:00,15.09,15.23,15.07,15.19,588528.0,13.9507,14.0802,13.9322,14.0432,588528.0
2018-07-25 12:20:00,15.19,15.42,15.18,15.36,903047.0,14.0432,14.2558,14.0339,14.2003,903047.0
2018-07-25 12:30:00,15.36,15.51,15.29,15.42,564174.0,14.2003,14.339,14.1356,14.2558,564174.0
2018-07-25 12:40:00,15.42,15.46,15.3,15.35,378152.0,14.2558,14.2928,14.1449,14.1911,378152.0
2018-07-25 12:50:00,15.35,15.46,15.34,15.44,309337.0,14.1911,14.2928,14.1819,14.2743,309337.0
2018-07-25 13:00:00,15.44,15.47,15.44,15.44,289646.0,14.2743,14.302,14.2743,14.2743,289646.0
2018-07-25 13:10:00,15.45,15.49,15.43,15.46,326035.0,14.2836,14.3205,14.2651,14.2928,326035.0
2018-07-25 13:20:00,15.46,15.49,15.44,15.49,192661.0,14.2928,14.3205,14.2743,14.3205,192661.0
2018-07-25 13:30:00,15.49,15.58,15.48,15.53,387266.0,14.3205,14.4037,14.3113,14.3575,387266.0
2018-07-25 13:40:00,15.54,15.59,15.46,15.53,513128.0,14.3668,14.413,14.2928,14.3575,513128.0
2018-07-25 13:50:00,15.53,15.63,15.52,15.56,444896.0,14.3575,14.45,14.3483,14.3852,444896.0
2018-07-25 14:00:00,15.55,15.65,15.55,15.65,430137.0,14.376,14.4685,14.376,14.4685,430137.0
2018-07-25 14:10:00,15.64,15.72,15.63,15.67,388721.0,14.4592,14.5332,14.45,14.4869,388721.0
2018-07-25 14:20:00,15.67,15.7,15.65,15.67,253477.0,14.4869,14.5147,14.4685,14.4869,253477.0
2018-07-25 14:30:00,15.66,15.68,15.56,15.59,404985.0,14.4777,14.4962,14.3852,14.413,404985.0
2018-07-25 14:40:00,15.59,15.66,15.58,15.65,582730.0,14.413,14.4777,14.4037,14.4685,582730.0
2018-07-25 14:50:00,15.65,15.69,15.64,15.66,392275.0,14.4685,14.5054,14.4592,14.4777,392275.0
2018-07-25 15:00:00,15.66,15.77,15.65,15.76,406910.0,14.4777,14.5794,14.4685,14.5701,406910.0
2018-07-25 15:10:00,15.76,15.77,15.71,15.74,815709.0,14.5701,14.5794,14.5239,14.5517,815709.0
2018-07-25 15:20:00,15.75,15.75,15.7,15.73,333751.0,14.5609,14.5609,14.5147,14.5424,333751.0
2018-07-25 15:30:00,15.73,15.84,15.72,15.8,780190.0,14.5424,14.6441,14.5332,14.6071,780190.0
2018-07-25 15:40:00,15.79,15.88,15.76,15.87,1115437.0,14.5979,14.6811,14.5701,14.6718,1115437.0
2018-07-25 15:50:00,15.87,15.95,15.76,15.87,2944835.0,14.6718,14.7458,14.5701,14.6718,2944835.0
2018-07-26 09:30:00,15.8,16.0,15.78,15.9,1165653.0,14.6071,14.792,14.5886,14.6996,1165653.0
2018-07-26 09:40:00,15.91,15.95,15.79,15.79,547860.0,14.7088,14.7458,14.5979,14.5979,547860.0
2018-07-26 09:50:00,15.79,15.88,15.72,15.84,625252.0,14.5979,14.6811,14.5332,14.6441,625252.0
2018-07-26 10:00:00,15.84,15.9,15.83,15.88,372146.0,14.6441,14.6996,14.6349,14.6811,372146.0
2018-07-26 10:10:00,15.88,15.91,15.86,15.89,354433.0,14.6811,14.7088,14.6626,14.6903,354433.0
2018-07-26 10:20:00,15.9,15.9,15.85,15.86,177473.0,14.6996,14.6996,14.6534,14.6626,177473.0
2018-07-26 10:30:00,15.86,15.88,15.75,15.88,682574.0,14.6626,14.6811,14.5609,14.6811,682574.0
2018-07-26 10:40:00,15.87,15.9,15.82,15.85,297714.0,14.6718,14.6996,14.6256,14.6534,297714.0
2018-07-26 10:50:00,15.86,15.9,15.85,15.87,287542.0,14.6626,14.6996,14.6534,14.6718,287542.0
2018-07-26 11:00:00,15.86,15.9,15.84,15.9,277945.0,14.6626,14.6996,14.6441,14.6996,277945.0
2018-07-26 11:10:00,15.89,15.91,15.85,15.86,349355.0,14.6903,14.7088,14.6534,14.6626,349355.0
2018-07-26 11:20:00,15.86,15.88,15.84,15.84,259992.0,14.6626,14.6811,14.6441,14.6441,259992.0
2018-07-26 11:30:00,15.84,15.85,15.8,15.84,263938.0,14.6441,14.6534,14.6071,14.6441,263938.0
2018-07-26 11:40:00,15.83,15.87,15.83,15.85,386521.0,14.6349,14.6718,14.6349,14.6534,386521.0
2018-07-26 11:50:00,15.85,15.85,15.82,15.84,166196.0,14.6534,14.6534,14.6256,14.6441,166196.0
2018-07-26 12:00:00,15.84,15.85,15.81,15.81,136178.0,14.6441,14.6534,14.6164,14.6164,136178.0
2018-07-26 12:10:00,15.81,15.85,15.81,15.84,203939.0,14.6164,14.6534,14.6164,14.6441,203939.0
2018-07-26 12:20:00,15.84,15.85,15.83,15.85,112287.0,14.6441,14.6534,14.6349,14.6534,112287.0
2018-07-26 12:30:00,15.85,15.86,15.84,15.85,110368.0,14.6534,14.6626,14.6441,14.6534,110368.0
2018-07-26 12:40:00,15.85,15.85,15.83,15.84,217756.0,14.6534,14.6534,14.6349,14.6441,217756.0
2018-07-26 12:50:00,15.84,15.85,15.83,15.85,75925.0,14.6441,14.6534,14.6349,14.6534,75925.0
2018-07-26 13:00:00,15.85,15.85,15.84,15.85,73595.0,14.6534,14.6534,14.6441,14.6534,73595.0
2018-07-26 13:10:00,15.85,15.91,15.84,15.9,256841.0,14.6534,14.7088,14.6441,14.6996,256841.0
2018-07-26 13:20:00,15.9,15.94,15.88,15.89,241755.0,14.6996,14.7366,14.6811,14.6903,241755.0
2018-07-26 13:30:00,15.89,15.93,15.88,15.92,788318.0,14.6903,14.7273,14.6811,14.7181,788318.0
2018-07-26 13:40:00,15.92,15.94,15.89,15.93,184314.0,14.7181,14.7366,14.6903,14.7273,184314.0
2018-07-26 13:50:00,15.93,15.94,15.9,15.94,158970.0,14.7273,14.7366,14.6996,14.7366,158970.0
2018-07-26 14:00:00,15.94,15.96,15.93,15.95,112785.0,14.7366,14.755,14.7273,14.7458,112785.0
2018-07-26 14:10:00,15.95,15.96,15.9,15.91,128271.0,14.7458,14.755,14.6996,14.7088,128271.0
2018-07-26 14:20:00,15.9,15.94,15.9,15.94,114579.0,14.6996,14.7366,14.6996,14.7366,114579.0
2018-07-26 14:30:00,15.94,15.96,15.93,15.96,110784.0,14.7366,14.755,14.7273,14.755,110784.0
2018-07-26 14:40:00,15.96,15.96,15.92,15.95,214637.0,14.755,14.755,14.7181,14.7458,214637.0
2018-07-26 14:50:00,15.96,15.97,15.94,15.94,97928.0,14.755,14.7643,14.7366,14.7366,97928.0
2018-07-26 15:00:00,15.94,15.94,15.9,15.91,159466.0,14.7366,14.7366,14.6996,14.7088,159466.0
2018-07-26 15:10:00,15.92,15.97,15.91,15.94,200114.0,14.7181,14.7643,14.7088,14.7366,200114.0
2018-07-26 15:20:00,15.94,15.98,15.93,15.98,179826.0,14.7366,14.7735,14.7273,14.7735,179826.0
2018-07-26 15:30:00,15.98,15.98,15.95,15.97,292319.0,14.7735,14.7735,14.7458,14.7643,292319.0
2018-07-26 15:40:00,15.97,15.97,15.95,15.96,270176.0,14.7643,14.7643,14.7458,14.755,270176.0
2018-07-26 15:50:00,15.96,15.99,15.93,15.97,1154139.0,14.755,14.7828,14.7273,14.7643,1154139.0
2018-07-27 09:30:00,16.05,16.22,16.0,16.15,671694.0,14.8383,14.9954,14.792,14.9307,671694.0
2018-07-27 09:40:00,16.14,16.2,16.13,16.2,322628.0,14.9215,14.9769,14.9122,14.9769,322628.0
2018-07-27 09:50:00,16.19,16.27,16.16,16.19,534524.0,14.9677,15.0416,14.9399,14.9677,534524.0
2018-07-27 10:00:00,16.19,16.23,16.17,16.19,206984.0,14.9677,15.0047,14.9492,14.9677,206984.0
2018-07-27 10:10:00,16.2,16.22,16.17,16.21,159371.0,14.9769,14.9954,14.9492,14.9862,159371.0
2018-07-27 10:20:00,16.21,16.22,16.09,16.1,903347.0,14.9862,14.9954,14.8752,14.8845,903347.0
2018-07-27 10:30:00,16.09,16.14,16.08,16.13,177251.0,14.8752,14.9215,14.866,14.9122,177251.0
2018-07-27 10:40:00,16.13,16.15,16.09,16.1,123801.0,14.9122,14.9307,14.8752,14.8845,123801.0
2018-07-27 10:50:00,16.1,16.15,16.09,16.15,69686.0,14.8845,14.9307,14.8752,14.9307,69686.0
2018-07-27 11:00:00,16.15,16.16,16.1,16.11,157135.0,14.9307,14.9399,14.8845,14.8937,157135.0
2018-07-27 11:10:00,16.1,16.14,16.1,16.12,135185.0,14.8845,14.9215,14.8845,14.903,135185.0
2018-07-27 11:20:00,16.11,16.12,16.02,16.02,220026.0,14.8937,14.903,14.8105,14.8105,220026.0
2018-07-27 11:30:00,16.02,16.06,16.0,16.05,312889.0,14.8105,14.8475,14.792,14.8383,312889.0
2018-07-27 11:40:00,16.05,16.09,16.03,16.08,278016.0,14.8383,14.8752,14.8198,14.866,278016.0
2018-07-27 11:50:00,16.08,16.11,16.06,16.09,139133.0,14.866,14.8937,14.8475,14.8752,139133.0
2018-07-27 12:00:00,16.09,16.09,16.0,16.05,185984.0,14.8752,14.8752,14.792,14.8383,185984.0
2018-07-27 12:10:00,16.05,16.05,16.03,16.04,104368.0,14.8383,14.8383,14.8198,14.829,104368.0
2018-07-27 12:20:00,16.04,16.04,16.0,16.02,96597.0,14.829,14.829,14.792,14.8105,96597.0
2018-07-27 12:30:00,16.02,16.03,15.95,15.97,188396.0,14.8105,14.8198,14.7458,14.7643,188396.0
2018-07-27 12:40:00,15.96,15.98,15.96,15.97,80814.0,14.755,14.7735,14.755,14.7643,80814.0
2018-07-27 12:50:00,15.97,15.97,15.9,15.91,331081.0,14.7643,14.7643,14.6996,14.7088,331081.0
2018-07-27 13:00:00,15.9,15.96,15.81,15.95,455850.0,14.6996,14.755,14.6164,14.7458,455850.0
2018-07-27 13:10:00,15.94,15.98,15.93,15.95,173616.0,14.7366,14.7735,14.7273,14.7458,173616.0
2018-07-27 13:20:00,15.96,15.96,15.92,15.95,123182.0,14.755,14.755,14.7181,14.7458,123182.0
2018-07-27 13:30:00,15.95,15.96,15.91,15.95,110704.0,14.7458,14.755,14.7088,14.7458,110704.0
2018-07-27 13:40:00,15.94,15.97,15.92,15.96,79749.0,14.7366,14.7643,14.7181,14.755,79749.0
2018-07-27 13:50:00,15.96,16.01,15.95,16.0,133763.0,14.755,14.8013,14.7458,14.792,133763.0
2018-07-27 14:00:00,16.0,16.02,15.98,15.99,124781.0,14.792,14.8105,14.7735,14.7828,124781.0
2018-07-27 14:10:00,15.98,16.0,15.93,15.93,142771.0,14.7735,14.792,14.7273,14.7273,142771.0
2018-07-27 14:20:00,15.94,15.94,15.9,15.91,161215.0,14.7366,14.7366,14.6996,14.7088,161215.0
2018-07-27 14:30:00,15.9,15.96,15.9,15.92,169991.0,14.6996,14.755,14.6996,14.7181,169991.0
2018-07-27 14:40:00,15.93,15.95,15.92,15.92,61722.0,14.7273,14.7458,14.7181,14.7181,61722.0
2018-07-27 14:50:00,15.92,15.94,15.91,15.93,150123.0,14.7181,14.7366,14.7088,14.7273,150123.0
2018-07-27 15:00:00,15.93,15.97,15.93,15.95,169899.0,14.7273,14.7643,14.7273,14.7458,169899.0
2018-07-27 15:10:00,15.95,15.97,15.92,15.93,311543.0,14.7458,14.7643,14.7181,14.7273,311543.0
2018-07-27 15:20:00,15.93,15.96,15.92,15.94,205756.0,14.7273,14.755,14.7181,14.7366,205756.0
2018-07-27 15:30:00,15.94,15.97,15.93,15.95,287760.0,14.7366,14.7643,14.7273,14.7458,287760.0
2018-07-27 15:40:00,15.95,15.96,15.93,15.95,320816.0,14.7458,14.755,14.7273,14.7458,320816.0
2018-07-27 15:50:00,15.94,16.0,15.94,15.99,1355367.0,14.7366,14.792,14.7366,14.7828,1355367.0
2018-07-30 09:30:00,16.0,16.3,16.0,16.21,680829.0,14.792,15.0694,14.792,14.9862,680829.0
2018-07-30 09:40:00,16.21,16.25,16.17,16.23,327613.0,14.9862,15.0232,14.9492,15.0047,327613.0
2018-07-30 09:50:00,16.23,16.25,16.15,16.16,273646.0,15.0047,15.0232,14.9307,14.9399,273646.0
2018-07-30 10:00:00,16.16,16.17,16.07,16.12,261126.0,14.9399,14.9492,14.8567,14.903,261126.0
2018-07-30 10:10:00,16.12,16.16,16.09,16.16,128089.0,14.903,14.9399,14.8752,14.9399,128089.0
2018-07-30 10:20:00,16.16,16.22,16.14,16.22,235653.0,14.9399,14.9954,14.9215,14.9954,235653.0
2018-07-30 10:30:00,16.21,16.22,16.15,16.17,116880.0,14.9862,14.9954,14.9307,14.9492,116880.0
2018-07-30 10:40:00,16.16,16.21,16.16,16.2,160882.0,14.9399,14.9862,14.9399,14.9769,160882.0
2018-07-30 10:50:00,16.21,16.23,16.15,16.16,188075.0,14.9862,15.0047,14.9307,14.9399,188075.0
2018-07-30 11:00:00,16.16,16.17,16.1,16.13,211475.0,14.9399,14.9492,14.8845,14.9122,211475.0
2018-07-30 11:10:00,16.12,16.13,16.08,16.11,210984.0,14.903,14.9122,14.866,14.8937,210984.0
2018-07-30 11:20:00,16.11,16.13,16.09,16.13,209331.0,14.8937,14.9122,14.8752,14.9122,209331.0
2018-07-30 11:30:00,16.12,16.13,16.07,16.09,147236.0,14.903,14.9122,14.8567,14.8752,147236.0
2018-07-30 11:40:00,16.1,16.11,16.06,16.11,115501.0,14.8845,14.8937,14.8475,14.8937,115501.0
2018-07-30 11:50:00,16.1,16.14,16.08,16.12,149785.0,14.8845,14.9215,14.866,14.903,149785.0
2018-07-30 12:00:00,16.12,16.14,16.1,16.11,118051.0,14.903,14.9215,14.8845,14.8937,118051.0
2018-07-30 12:10:00,16.11,16.11,16.05,16.06,119779.0,14.8937,14.8937,14.8383,14.8475,119779.0
2018-07-30 12:20:00,16.07,16.09,16.06,16.06,54550.0,14.8567,14.8752,14.8475,14.8475,54550.0
2018-07-30 12:30:00,16.07,16.09,16.06,16.07,43357.0,14.8567,14.8752,14.8475,14.8567,43357.0
2018-07-30 12:40:00,16.07,16.08,16.04,16.05,116035.0,14.8567,14.866,14.829,14.8383,116035.0
2018-07-30 12:50:00,16.05,16.08,16.03,16.07,143671.0,14.8383,14.866,14.8198,14.8567,143671.0
2018-07-30 13:00:00,16.07,16.08,16.04,16.06,115138.0,14.8567,14.866,14.829,14.8475,115138.0
2018-07-30 13:10:00,16.07,16.08,16.05,16.07,66731.0,14.8567,14.866,14.8383,14.8567,66731.0
2018-07-30 13:20:00,16.07,16.1,16.07,16.1,126897.0,14.8567,14.8845,14.8567,14.8845,126897.0
2018-07-30 13:30:00,16.1,16.11,16.07,16.1,169574.0,14.8845,14.8937,14.8567,14.8845,169574.0
2018-07-30 13:40:00,16.1,16.11,16.06,16.06,126207.0,14.8845,14.8937,14.8475,14.8475,126207.0
2018-07-30 13:50:00,16.06,16.11,16.05,16.09,125391.0,14.8475,14.8937,14.8383,14.8752,125391.0
2018-07-30 14:00:00,16.09,16.09,16.07,16.09,87978.0,14.8752,14.8752,14.8567,14.8752,87978.0
2018-07-30 14:10:00,16.09,16.11,16.08,16.09,113369.0,14.8752,14.8937,14.866,14.8752,113369.0
2018-07-30 14:20:00,16.09,16.13,16.07,16.12,163392.0,14.8752,14.9122,14.8567,14.903,163392.0
2018-07-30 14:30:00,16.12,16.13,16.08,16.09,172955.0,14.903,14.9122,14.866,14.8752,172955.0
2018-07-30 14:40:00,16.09,16.11,16.08,16.11,85459.0,14.8752,14.8937,14.866,14.8937,85459.0
2018-07-30 14:50:00,16.11,16.12,16.07,16.1,182304.0,14.8937,14.903,14.8567,14.8845,182304.0
2018-07-30 15:00:00,16.1,16.13,16.09,16.11,235547.0,14.8845,14.9122,14.8752,14.8937,235547.0
2018-07-30 15:10:00,16.11,16.12,16.09,16.11,114753.0,14.8937,14.903,14.8752,14.8937,114753.0
2018-07-30 15:20:00,16.11,16.11,16.06,16.07,318110.0,14.8937,14.8937,14.8475,14.8567,318110.0
2018-07-30 15:30:00,16.07,16.1,16.05,16.09,247999.0,14.8567,14.8845,14.8383,14.8752,247999.0
2018-07-30 15:40:00,16.08,16.09,16.06,16.07,333038.0,14.866,14.8752,14.8475,14.8567,333038.0
2018-07-30 15:50:00,16.07,16.09,16.06,16.09,903535.0,14.8567,14.8752,14.8475,14.8752,903535.0
2018-07-31 09:30:00,16.24,16.49,16.2,16.39,996368.0,15.0139,15.245,14.9769,15.1526,996368.0
2018-07-31 09:40:00,16.39,16.43,16.28,16.32,420593.0,15.1526,15.1896,15.0509,15.0879,420593.0
2018-07-31 09:50:00,16.32,16.35,16.28,16.29,290092.0,15.0879,15.1156,15.0509,15.0601,290092.0
2018-07-31 10:00:00,16.3,16.38,16.28,16.38,255024.0,15.0694,15.1433,15.0509,15.1433,255024.0
2018-07-31 10:10:00,16.39,16.4,16.26,16.26,256466.0,15.1526,15.1618,15.0324,15.0324,256466.0
2018-07-31 10:20:00,16.26,16.35,16.25,16.35,209453.0,15.0324,15.1156,15.0232,15.1156,209453.0
2018-07-31 10:30:00,16.35,16.4,16.34,16.37,180963.0,15.1156,15.1618,15.1064,15.1341,180963.0
2018-07-31 10:40:00,16.36,16.38,16.34,16.36,159213.0,15.1248,15.1433,15.1064,15.1248,159213.0
2018-07-31 10:50:00,16.36,16.38,16.34,16.35,133175.0,15.1248,15.1433,15.1064,15.1156,133175.0
2018-07-31 11:00:00,16.35,16.41,16.34,16.35,278896.0,15.1156,15.1711,15.1064,15.1156,278896.0
2018-07-31 11:10:00,16.35,16.37,16.34,16.34,98801.0,15.1156,15.1341,15.1064,15.1064,98801.0
2018-07-31 11:20:00,16.34,16.42,16.34,16.41,201439.0,15.1064,15.1803,15.1064,15.1711,201439.0
2018-07-31 11:30:00,16.41,16.42,16.38,16.39,122265.0,15.1711,15.1803,15.1433,15.1526,122265.0
2018-07-31 11:40:00,16.4,16.46,16.39,16.46,430767.0,15.1618,15.2173,15.1526,15.2173,430767.0
2018-07-31 11:50:00,16.46,16.46,16.42,16.44,182077.0,15.2173,15.2173,15.1803,15.1988,182077.0
2018-07-31 12:00:00,16.44,16.47,16.43,16.46,199644.0,15.1988,15.2265,15.1896,15.2173,199644.0
2018-07-31 12:10:00,16.46,16.51,16.45,16.51,421574.0,15.2173,15.2635,15.2081,15.2635,421574.0
2018-07-31 12:20:00,16.51,16.52,16.49,16.49,165108.0,15.2635,15.2728,15.245,15.245,165108.0
2018-07-31 12:30:00,16.5,16.52,16.48,16.51,177395.0,15.2543,15.2728,15.2358,15.2635,177395.0
2018-07-31 12:40:00,16.51,16.54,16.5,16.54,295580.0,15.2635,15.2913,15.2543,15.2913,295580.0
2018-07-31 12:50:00,16.54,16.59,16.53,16.59,252359.0,15.2913,15.3375,15.282,15.3375,252359.0
2018-07-31 13:00:00,16.59,16.62,16.58,16.6,372009.0,15.3375,15.3652,15.3282,15.3467,372009.0
2018-07-31 13:10:00,16.59,16.6,16.55,16.57,127576.0,15.3375,15.3467,15.3005,15.319,127576.0
2018-07-31 13:20:00,16.57,16.57,16.54,16.56,138072.0,15.319,15.319,15.2913,15.3097,138072.0
2018-07-31 13:30:00,16.56,16.56,16.53,16.55,120895.0,15.3097,15.3097,15.282,15.3005,120895.0
2018-07-31 13:40:00,16.55,16.57,16.54,16.55,122972.0,15.3005,15.319,15.2913,15.3005,122972.0
2018-07-31 13:50:00,16.55,16.56,16.52,16.52,124379.0,15.3005,15.3097,15.2728,15.2728,124379.0
2018-07-31 14:00:00,16.52,16.57,16.52,16.57,212753.0,15.2728,15.319,15.2728,15.319,212753.0
2018-07-31 14:10:00,16.57,16.57,16.55,16.56,94961.0,15.319,15.319,15.3005,15.3097,94961.0
2018-07-31 14:20:00,16.56,16.59,16.55,16.57,185222.0,15.3097,15.3375,15.3005,15.319,185222.0
2018-07-31 14:30:00,16.57,16.59,16.55,16.55,166721.0,15.319,15.3375,15.3005,15.3005,166721.0
2018-07-31 14:40:00,16.55,16.58,16.54,16.57,221078.0,15.3005,15.3282,15.2913,15.319,221078.0
2018-07-31 14:50:00,16.57,16.59,16.55,16.55,119987.0,15.319,15.3375,15.3005,15.3005,119987.0
2018-07-31 15:00:00,16.55,16.55,16.48,16.48,249239.0,15.3005,15.3005,15.2358,15.2358,249239.0
2018-07-31 15:10:00,16.48,16.53,16.48,16.53,206405.0,15.2358,15.282,15.2358,15.282,206405.0
2018-07-31 15:20:00,16.53,16.54,16.51,16.52,174621.0,15.282,15.2913,15.2635,15.2728,174621.0
2018-07-31 15:30:00,16.52,16.54,16.5,16.53,446458.0,15.2728,15.2913,15.2543,15.282,446458.0
2018-07-31 15:40:00,16.53,16.55,16.48,16.49,625248.0,15.282,15.3005,15.2358,15.245,625248.0
2018-07-31 15:50:00,16.48,16.52,16.48,16.5,988999.0,15.2358,15.2728,15.2358,15.2543,988999.0
2018-08-01 09:30:00,16.12,16.16,15.99,16.0,1180651.0,14.903,14.9399,14.7828,14.792,1180651.0
2018-08-01 09:40:00,16.0,16.0,15.83,15.88,932313.0,14.792,14.792,14.6349,14.6811,932313.0
2018-08-01 09:50:00,15.87,15.92,15.8,15.92,635283.0,14.6718,14.7181,14.6071,14.7181,635283.0
2018-08-01 10:00:00,15.92,15.96,15.88,15.95,365115.0,14.7181,14.755,14.6811,14.7458,365115.0
2018-08-01 10:10:00,15.95,15.97,15.91,15.96,294272.0,14.7458,14.7643,14.7088,14.755,294272.0
2018-08-01 10:20:00,15.96,16.01,15.95,16.0,453948.0,14.755,14.8013,14.7458,14.792,453948.0
2018-08-01 10:30:00,15.99,16.01,15.93,15.97,314223.0,14.7828,14.8013,14.7273,14.7643,314223.0
2018-08-01 10:40:00,15.97,15.99,15.91,15.96,258975.0,14.7643,14.7828,14.7088,14.755,258975.0
2018-08-01 10:50:00,15.95,15.97,15.9,15.91,193997.0,14.7458,14.7643,14.6996,14.7088,193997.0
2018-08-01 11:00:00,15.91,15.91,15.81,15.84,380863.0,14.7088,14.7088,14.6164,14.6441,380863.0
2018-08-01 11:10:00,15.84,15.84,15.74,15.75,954788.0,14.6441,14.6441,14.5517,14.5609,954788.0
2018-08-01 11:20:00,15.74,15.76,15.68,15.76,678578.0,14.5517,14.5701,14.4962,14.5701,678578.0
2018-08-01 11:30:00,15.76,15.77,15.65,15.7,809957.0,14.5701,14.5794,14.4685,14.5147,809957.0
2018-08-01 11:40:00,15.7,15.71,15.66,15.71,423987.0,14.5147,14.5239,14.4777,14.5239,423987.0
2018-08-01 11:50:00,15.71,15.75,15.67,15.72,416144.0,14.5239,14.5609,14.4869,14.5332,416144.0
2018-08-01 12:00:00,15.72,15.81,15.69,15.79,436277.0,14.5332,14.6164,14.5054,14.5979,436277.0
2018-08-01 12:10:00,15.79,15.81,15.75,15.76,198840.0,14.5979,14.6164,14.5609,14.5701,198840.0
2018-08-01 12:20:00,15.76,15.76,15.69,15.69,268242.0,14.5701,14.5701,14.5054,14.5054,268242.0
2018-08-01 12:30:00,15.7,15.75,15.69,15.73,181073.0,14.5147,14.5609,14.5054,14.5424,181073.0
2018-08-01 12:40:00,15.73,15.75,15.7,15.74,149996.0,14.5424,14.5609,14.5147,14.5517,149996.0
2018-08-01 12:50:00,15.74,15.76,15.72,15.72,175762.0,14.5517,14.5701,14.5332,14.5332,175762.0
2018-08-01 13:00:00,15.72,15.73,15.7,15.7,92392.0,14.5332,14.5424,14.5147,14.5147,92392.0
2018-08-01 13:10:00,15.7,15.71,15.68,15.69,122501.0,14.5147,14.5239,14.4962,14.5054,122501.0
2018-08-01 13:20:00,15.7,15.73,15.69,15.7,517266.0,14.5147,14.5424,14.5054,14.5147,517266.0
2018-08-01 13:30:00,15.71,15.73,15.7,15.71,143871.0,14.5239,14.5424,14.5147,14.5239,143871.0
2018-08-01 13:40:00,15.71,15.71,15.67,15.69,273468.0,14.5239,14.5239,14.4869,14.5054,273468.0
2018-08-01 13:50:00,15.69,15.71,15.66,15.68,223094.0,14.5054,14.5239,14.4777,14.4962,223094.0
2018-08-01 14:00:00,15.67,15.71,15.65,15.66,218205.0,14.4869,14.5239,14.4685,14.4777,218205.0
2018-08-01 14:10:00,15.66,15.68,15.63,15.66,288892.0,14.4777,14.4962,14.45,14.4777,288892.0
2018-08-01 14:20:00,15.67,15.67,15.64,15.67,155974.0,14.4869,14.4869,14.4592,14.4869,155974.0
2018-08-01 14:30:00,15.67,15.67,15.6,15.61,316586.0,14.4869,14.4869,14.4222,14.4315,316586.0
2018-08-01 14:40:00,15.61,15.64,15.6,15.63,270448.0,14.4315,14.4592,14.4222,14.45,270448.0
2018-08-01 14:50:00,15.63,15.63,15.61,15.61,300100.0,14.45,14.45,14.4315,14.4315,300100.0
2018-08-01 15:00:00,15.61,15.67,15.61,15.67,221489.0,14.4315,14.4869,14.4315,14.4869,221489.0
2018-08-01 15:10:00,15.67,15.67,15.63,15.65,269306.0,14.4869,14.4869,14.45,14.4685,269306.0
2018-08-01 15:20:00,15.65,15.66,15.63,15.65,257060.0,14.4685,14.4777,14.45,14.4685,257060.0
2018-08-01 15:30:00,15.65,15.65,15.63,15.63,396577.0,14.4685,14.4685,14.45,14.45,396577.0
2018-08-01 15:40:00,15.63,15.64,15.6,15.62,800489.0,14.45,14.4592,14.4222,14.4407,800489.0
2018-08-01 15:50:00,15.61,15.63,15.57,15.58,2199865.0,14.4315,14.45,14.3945,14.4037,2199865.0
2018-08-02 09:30:00,15.41,15.45,15.23,15.32,1109837.0,14.2466,14.2836,14.0802,14.1634,1109837.0
2018-08-02 09:40:00,15.31,15.45,15.3,15.44,1099968.0,14.1541,14.2836,14.1449,14.2743,1099968.0
2018-08-02 09:50:00,15.44,15.49,15.39,15.47,551573.0,14.2743,14.3205,14.2281,14.302,551573.0
2018-08-02 10:00:00,15.47,15.48,15.4,15.44,643011.0,14.302,14.3113,14.2373,14.2743,643011.0
2018-08-02 10:10:00,15.44,15.44,15.35,15.4,350793.0,14.2743,14.2743,14.1911,14.2373,350793.0
2018-08-02 10:20:00,15.4,15.51,15.38,15.43,738254.0,14.2373,14.339,14.2188,14.2651,738254.0
2018-08-02 10:30:00,15.43,15.5,15.35,15.49,478418.0,14.2651,14.3298,14.1911,14.3205,478418.0
2018-08-02 10:40:00,15.5,15.52,15.41,15.42,308255.0,14.3298,14.3483,14.2466,14.2558,308255.0
2018-08-02 10:50:00,15.41,15.45,15.37,15.4,330201.0,14.2466,14.2836,14.2096,14.2373,330201.0
2018-08-02 11:00:00,15.41,15.44,15.39,15.4,165645.0,14.2466,14.2743,14.2281,14.2373,165645.0
2018-08-02 11:10:00,15.39,15.4,15.33,15.34,614373.0,14.2281,14.2373,14.1726,14.1819,614373.0
2018-08-02 11:20:00,15.33,15.38,15.33,15.37,287644.0,14.1726,14.2188,14.1726,14.2096,287644.0
2018-08-02 11:30:00,15.37,15.44,15.31,15.41,329103.0,14.2096,14.2743,14.1541,14.2466,329103.0
2018-08-02 11:40:00,15.42,15.45,15.4,15.43,296088.0,14.2558,14.2836,14.2373,14.2651,296088.0
2018-08-02 11:50:00,15.43,15.44,15.38,15.42,360583.0,14.2651,14.2743,14.2188,14.2558,360583.0
2018-08-02 12:00:00,15.43,15.44,15.39,15.41,406680.0,14.2651,14.2743,14.2281,14.2466,406680.0
2018-08-02 12:10:00,15.41,15.42,15.36,15.41,461131.0,14.2466,14.2558,14.2003,14.2466,461131.0
2018-08-02 12:20:00,15.41,15.48,15.4,15.45,221021.0,14.2466,14.3113,14.2373,14.2836,221021.0
2018-08-02 12:30:00,15.45,15.47,15.42,15.43,738568.0,14.2836,14.302,14.2558,14.2651,738568.0
2018-08-02 12:40:00,15.43,15.47,15.42,15.46,185357.0,14.2651,14.302,14.2558,14.2928,185357.0
2018-08-02 12:50:00,15.46,15.47,15.41,15.41,330859.0,14.2928,14.302,14.2466,14.2466,330859.0
2018-08-02 13:00:00,15.41,15.43,15.39,15.39,460366.0,14.2466,14.2651,14.2281,14.2281,460366.0
2018-08-02 13:10:00,15.39,15.4,15.36,15.38,322541.0,14.2281,14.2373,14.2003,14.2188,322541.0
2018-08-02 13:20:00,15.39,15.4,15.36,15.36,327998.0,14.2281,14.2373,14.2003,14.2003,327998.0
2018-08-02 13:30:00,15.37,15.4,15.36,15.38,477326.0,14.2096,14.2373,14.2003,14.2188,477326.0
2018-08-02 13:40:00,15.38,15.43,15.37,15.41,427777.0,14.2188,14.2651,14.2096,14.2466,427777.0
2018-08-02 13:50:00,15.41,15.41,15.36,15.37,496314.0,14.2466,14.2466,14.2003,14.2096,496314.0
2018-08-02 14:00:00,15.37,15.38,15.35,15.37,285363.0,14.2096,14.2188,14.1911,14.2096,285363.0
2018-08-02 14:10:00,15.37,15.37,15.32,15.33,273860.0,14.2096,14.2096,14.1634,14.1726,273860.0
2018-08-02 14:20:00,15.33,15.35,15.3,15.33,298466.0,14.1726,14.1911,14.1449,14.1726,298466.0
2018-08-02 14:30:00,15.33,15.35,15.32,15.33,138403.0,14.1726,14.1911,14.1634,14.1726,138403.0
2018-08-02 14:40:00,15.33,15.34,15.3,15.31,195373.0,14.1726,14.1819,14.1449,14.1541,195373.0
2018-08-02 14:50:00,15.3,15.31,15.28,15.3,354173.0,14.1449,14.1541,14.1264,14.1449,354173.0
2018-08-02 15:00:00,15.3,15.32,15.29,15.31,380071.0,14.1449,14.1634,14.1356,14.1541,380071.0
2018-08-02 15:10:00,15.31,15.32,15.29,15.32,248303.0,14.1541,14.1634,14.1356,14.1634,248303.0
2018-08-02 15:20:00,15.32,15.35,15.3,15.34,370071.0,14.1634,14.1911,14.1449,14.1819,370071.0
2018-08-02 15:30:00,15.34,15.37,15.32,15.36,597426.0,14.1819,14.2096,14.1634,14.2003,597426.0
2018-08-02 15:40:00,15.36,15.4,15.34,15.4,732446.0,14.2003,14.2373,14.1819,14.2373,732446.0
2018-08-02 15:50:00,15.4,15.44,15.39,15.43,1649462.0,14.2373,14.2743,14.2281,14.2651,1649462.0
2018-08-03 09:30:00,15.58,15.66,15.52,15.59,619011.0,14.4037,14.4777,14.3483,14.413,619011.0
2018-08-03 09:40:00,15.59,15.65,15.57,15.58,365362.0,14.413,14.4685,14.3945,14.4037,365362.0
2018-08-03 09:50:00,15.58,15.63,15.55,15.61,203294.0,14.4037,14.45,14.376,14.4315,203294.0
2018-08-03 10:00:00,15.61,15.65,15.58,15.6,188550.0,14.4315,14.4685,14.4037,14.4222,188550.0
2018-08-03 10:10:00,15.61,15.62,15.57,15.59,179805.0,14.4315,14.4407,14.3945,14.413,179805.0
2018-08-03 10:20:00,15.59,15.68,15.58,15.68,308368.0,14.413,14.4962,14.4037,14.4962,308368.0
2018-08-03 10:30:00,15.67,15.75,15.67,15.73,604105.0,14.4869,14.5609,14.4869,14.5424,604105.0
2018-08-03 10:40:00,15.73,15.79,15.71,15.74,451467.0,14.5424,14.5979,14.5239,14.5517,451467.0
2018-08-03 10:50:00,15.73,15.75,15.7,15.72,299769.0,14.5424,14.5609,14.5147,14.5332,299769.0
2018-08-03 11:00:00,15.72,15.75,15.7,15.73,161365.0,14.5332,14.5609,14.5147,14.5424,161365.0
2018-08-03 11:10:00,15.73,15.79,15.72,15.76,209434.0,14.5424,14.5979,14.5332,14.5701,209434.0
2018-08-03 11:20:00,15.76,15.8,15.75,15.79,269193.0,14.5701,14.6071,14.5609,14.5979,269193.0
2018-08-03 11:30:00,15.79,15.85,15.77,15.79,494231.0,14.5979,14.6534,14.5794,14.5979,494231.0
2018-08-03 11:40:00,15.79,15.81,15.75,15.76,213196.0,14.5979,14.6164,14.5609,14.5701,213196.0
2018-08-03 11:50:00,15.76,15.77,15.71,15.73,314379.0,14.5701,14.5794,14.5239,14.5424,314379.0
2018-08-03 12:00:00,15.73,15.78,15.72,15.76,180429.0,14.5424,14.5886,14.5332,14.5701,180429.0
2018-08-03 12:10:00,15.77,15.79,15.75,15.76,124664.0,14.5794,14.5979,14.5609,14.5701,124664.0
2018-08-03 12:20:00,15.77,15.78,15.75,15.77,108931.0,14.5794,14.5886,14.5609,14.5794,108931.0
2018-08-03 12:30:00,15.77,15.79,15.76,15.77,94660.0,14.5794,14.5979,14.5701,14.5794,94660.0
2018-08-03 12:40:00,15.78,15.79,15.74,15.76,109011.0,14.5886,14.5979,14.5517,14.5701,109011.0
2018-08-03 12:50:00,15.76,15.79,15.75,15.78,127016.0,14.5701,14.5979,14.5609,14.5886,127016.0
2018-08-03 13:00:00,15.78,15.8,15.77,15.79,101505.0,14.5886,14.6071,14.5794,14.5979,101505.0
2018-08-03 13:10:00,15.79,15.79,15.76,15.79,101084.0,14.5979,14.5979,14.5701,14.5979,101084.0
2018-08-03 13:20:00,15.79,15.8,15.78,15.79,101967.0,14.5979,14.6071,14.5886,14.5979,101967.0
2018-08-03 13:30:00,15.79,15.8,15.78,15.8,152398.0,14.5979,14.6071,14.5886,14.6071,152398.0
2018-08-03 13:40:00,15.8,15.83,15.79,15.79,209087.0,14.6071,14.6349,14.5979,14.5979,209087.0
2018-08-03 13:50:00,15.79,15.82,15.78,15.79,155664.0,14.5979,14.6256,14.5886,14.5979,155664.0
2018-08-03 14:00:00,15.79,15.81,15.78,15.81,167002.0,14.5979,14.6164,14.5886,14.6164,167002.0
2018-08-03 14:10:00,15.81,15.81,15.78,15.81,171699.0,14.6164,14.6164,14.5886,14.6164,171699.0
2018-08-03 14:20:00,15.81,15.81,15.78,15.8,210505.0,14.6164,14.6164,14.5886,14.6071,210505.0
2018-08-03 14:30:00,15.79,15.81,15.75,15.75,212615.0,14.5979,14.6164,14.5609,14.5609,212615.0
2018-08-03 14:40:00,15.75,15.78,15.74,15.77,175296.0,14.5609,14.5886,14.5517,14.5794,175296.0
2018-08-03 14:50:00,15.76,15.77,15.74,15.74,108934.0,14.5701,14.5794,14.5517,14.5517,108934.0
2018-08-03 15:00:00,15.74,15.75,15.74,15.74,85643.0,14.5517,14.5609,14.5517,14.5517,85643.0
2018-08-03 15:10:00,15.75,15.76,15.74,15.75,255817.0,14.5609,14.5701,14.5517,14.5609,255817.0
2018-08-03 15:20:00,15.75,15.76,15.73,15.75,204529.0,14.5609,14.5701,14.5424,14.5609,204529.0
2018-08-03 15:30:00,15.75,15.75,15.71,15.71,374095.0,14.5609,14.5609,14.5239,14.5239,374095.0
2018-08-03 15:40:00,15.71,15.73,15.69,15.71,416296.0,14.5239,14.5424,14.5054,14.5239,416296.0
2018-08-03 15:50:00,15.71,15.73,15.69,15.72,910016.0,14.5239,14.5424,14.5054,14.5332,910016.0
2018-08-06 09:30:00,15.52,15.53,15.3,15.31,964277.0,14.3483,14.3575,14.1449,14.1541,964277.0
2018-08-06 09:40:00,15.32,15.33,15.22,15.31,651922.0,14.1634,14.1726,14.0709,14.1541,651922.0
2018-08-06 09:50:00,15.31,15.31,15.25,15.27,367587.0,14.1541,14.1541,14.0987,14.1171,367587.0
2018-08-06 10:00:00,15.27,15.33,15.26,15.29,328891.0,14.1171,14.1726,14.1079,14.1356,328891.0
2018-08-06 10:10:00,15.29,15.31,15.24,15.28,458157.0,14.1356,14.1541,14.0894,14.1264,458157.0
2018-08-06 10:20:00,15.28,15.3,15.24,15.24,388904.0,14.1264,14.1449,14.0894,14.0894,388904.0
2018-08-06 10:30:00,15.24,15.34,15.24,15.33,1055007.0,14.0894,14.1819,14.0894,14.1726,1055007.0
2018-08-06 10:40:00,15.33,15.39,15.32,15.39,500406.0,14.1726,14.2281,14.1634,14.2281,500406.0
2018-08-06 10:50:00,15.39,15.43,15.38,15.42,592717.0,14.2281,14.2651,14.2188,14.2558,592717.0
2018-08-06 11:00:00,15.41,15.43,15.39,15.42,204241.0,14.2466,14.2651,14.2281,14.2558,204241.0
2018-08-06 11:10:00,15.42,15.43,15.38,15.39,274920.0,14.2558,14.2651,14.2188,14.2281,274920.0
2018-08-06 11:20:00,15.39,15.42,15.36,15.4,276092.0,14.2281,14.2558,14.2003,14.2373,276092.0
2018-08-06 11:30:00,15.4,15.4,15.37,15.4,192085.0,14.2373,14.2373,14.2096,14.2373,192085.0
2018-08-06 11:40:00,15.4,15.41,15.38,15.41,222709.0,14.2373,14.2466,14.2188,14.2466,222709.0
2018-08-06 11:50:00,15.41,15.43,15.38,15.41,131784.0,14.2466,14.2651,14.2188,14.2466,131784.0
2018-08-06 12:00:00,15.41,15.47,15.4,15.46,238728.0,14.2466,14.302,14.2373,14.2928,238728.0
2018-08-06 12:10:00,15.46,15.5,15.45,15.48,362067.0,14.2928,14.3298,14.2836,14.3113,362067.0
2018-08-06 12:20:00,15.49,15.49,15.44,15.45,108221.0,14.3205,14.3205,14.2743,14.2836,108221.0
2018-08-06 12:30:00,15.45,15.46,15.43,15.44,71161.0,14.2836,14.2928,14.2651,14.2743,71161.0
2018-08-06 12:40:00,15.44,15.44,15.43,15.44,30489.0,14.2743,14.2743,14.2651,14.2743,30489.0
2018-08-06 12:50:00,15.44,15.45,15.41,15.43,137846.0,14.2743,14.2836,14.2466,14.2651,137846.0
2018-08-06 13:00:00,15.42,15.45,15.42,15.42,138808.0,14.2558,14.2836,14.2558,14.2558,138808.0
2018-08-06 13:10:00,15.42,15.43,15.39,15.41,144640.0,14.2558,14.2651,14.2281,14.2466,144640.0
2018-08-06 13:20:00,15.42,15.42,15.4,15.4,45579.0,14.2558,14.2558,14.2373,14.2373,45579.0
2018-08-06 13:30:00,15.4,15.4,15.38,15.38,57377.0,14.2373,14.2373,14.2188,14.2188,57377.0
2018-08-06 13:40:00,15.39,15.39,15.38,15.38,81310.0,14.2281,14.2281,14.2188,14.2188,81310.0
2018-08-06 13:50:00,15.38,15.4,15.37,15.38,170740.0,14.2188,14.2373,14.2096,14.2188,170740.0
2018-08-06 14:00:00,15.38,15.39,15.36,15.37,107478.0,14.2188,14.2281,14.2003,14.2096,107478.0
2018-08-06 14:10:00,15.37,15.39,15.36,15.38,102017.0,14.2096,14.2281,14.2003,14.2188,102017.0
2018-08-06 14:20:00,15.38,15.4,15.36,15.4,91871.0,14.2188,14.2373,14.2003,14.2373,91871.0
2018-08-06 14:30:00,15.4,15.42,15.38,15.42,202098.0,14.2373,14.2558,14.2188,14.2558,202098.0
2018-08-06 14:40:00,15.42,15.42,15.39,15.41,742853.0,14.2558,14.2558,14.2281,14.2466,742853.0
2018-08-06 14:50:00,15.41,15.42,15.4,15.42,179041.0,14.2466,14.2558,14.2373,14.2558,179041.0
2018-08-06 15:00:00,15.42,15.43,15.38,15.4,228549.0,14.2558,14.2651,14.2188,14.2373,228549.0
2018-08-06 15:10:00,15.4,15.42,15.4,15.42,148735.0,14.2373,14.2558,14.2373,14.2558,148735.0
2018-08-06 15:20:00,15.42,15.44,15.41,15.44,210947.0,14.2558,14.2743,14.2466,14.2743,210947.0
2018-08-06 15:30:00,15.44,15.44,15.42,15.44,272709.0,14.2743,14.2743,14.2558,14.2743,272709.0
2018-08-06 15:40:00,15.44,15.45,15.42,15.44,502202.0,14.2743,14.2836,14.2558,14.2743,502202.0
2018-08-06 15:50:00,15.44,15.45,15.38,15.4,1710461.0,14.2743,14.2836,14.2188,14.2373,1710461.0
2018-08-07 09:30:00,15.67,15.81,15.66,15.71,848830.0,14.4869,14.6164,14.4777,14.5239,848830.0
2018-08-07 09:40:00,15.72,15.73,15.65,15.7,354709.0,14.5332,14.5424,14.4685,14.5147,354709.0
2018-08-07 09:50:00,15.69,15.76,15.68,15.73,402280.0,14.5054,14.5701,14.4962,14.5424,402280.0
2018-08-07 10:00:00,15.74,15.75,15.7,15.73,186489.0,14.5517,14.5609,14.5147,14.5424,186489.0
2018-08-07 10:10:00,15.73,15.73,15.64,15.65,253952.0,14.5424,14.5424,14.4592,14.4685,253952.0
2018-08-07 10:20:00,15.64,15.68,15.61,15.65,264139.0,14.4592,14.4962,14.4315,14.4685,264139.0
2018-08-07 10:30:00,15.65,15.65,15.59,15.64,262533.0,14.4685,14.4685,14.413,14.4592,262533.0
2018-08-07 10:40:00,15.64,15.66,15.62,15.64,151602.0,14.4592,14.4777,14.4407,14.4592,151602.0
2018-08-07 10:50:00,15.63,15.66,15.61,15.65,137922.0,14.45,14.4777,14.4315,14.4685,137922.0
2018-08-07 11:00:00,15.64,15.66,15.59,15.64,267903.0,14.4592,14.4777,14.413,14.4592,267903.0
2018-08-07 11:10:00,15.64,15.66,15.62,15.66,556028.0,14.4592,14.4777,14.4407,14.4777,556028.0
2018-08-07 11:20:00,15.66,15.68,15.64,15.65,162127.0,14.4777,14.4962,14.4592,14.4685,162127.0
2018-08-07 11:30:00,15.65,15.65,15.57,15.6,218044.0,14.4685,14.4685,14.3945,14.4222,218044.0
2018-08-07 11:40:00,15.6,15.61,15.54,15.54,124471.0,14.4222,14.4315,14.3668,14.3668,124471.0
2018-08-07 11:50:00,15.54,15.56,15.51,15.56,182493.0,14.3668,14.3852,14.339,14.3852,182493.0
2018-08-07 12:00:00,15.55,15.56,15.51,15.52,151400.0,14.376,14.3852,14.339,14.3483,151400.0
2018-08-07 12:10:00,15.53,15.53,15.48,15.5,129526.0,14.3575,14.3575,14.3113,14.3298,129526.0
2018-08-07 12:20:00,15.5,15.52,15.45,15.47,185908.0,14.3298,14.3483,14.2836,14.302,185908.0
2018-08-07 12:30:00,15.47,15.49,15.45,15.47,113946.0,14.302,14.3205,14.2836,14.302,113946.0
2018-08-07 12:40:00,15.48,15.52,15.47,15.51,157975.0,14.3113,14.3483,14.302,14.339,157975.0
2018-08-07 12:50:00,15.51,15.52,15.48,15.51,99127.0,14.339,14.3483,14.3113,14.339,99127.0
2018-08-07 13:00:00,15.51,15.52,15.5,15.52,70861.0,14.339,14.3483,14.3298,14.3483,70861.0
2018-08-07 13:10:00,15.53,15.54,15.5,15.51,85565.0,14.3575,14.3668,14.3298,14.339,85565.0
2018-08-07 13:20:00,15.5,15.52,15.48,15.51,149077.0,14.3298,14.3483,14.3113,14.339,149077.0
2018-08-07 13:30:00,15.5,15.51,15.48,15.49,46617.0,14.3298,14.339,14.3113,14.3205,46617.0
2018-08-07 13:40:00,15.49,15.51,15.47,15.51,97300.0,14.3205,14.339,14.302,14.339,97300.0
2018-08-07 13:50:00,15.51,15.51,15.49,15.5,108135.0,14.339,14.339,14.3205,14.3298,108135.0
2018-08-07 14:00:00,15.5,15.51,15.4,15.41,317777.0,14.3298,14.339,14.2373,14.2466,317777.0
2018-08-07 14:10:00,15.41,15.44,15.41,15.44,66811.0,14.2466,14.2743,14.2466,14.2743,66811.0
2018-08-07 14:20:00,15.44,15.46,15.43,15.44,153778.0,14.2743,14.2928,14.2651,14.2743,153778.0
2018-08-07 14:30:00,15.43,15.46,15.41,15.45,171536.0,14.2651,14.2928,14.2466,14.2836,171536.0
2018-08-07 14:40:00,15.46,15.48,15.45,15.47,148897.0,14.2928,14.3113,14.2836,14.302,148897.0
2018-08-07 14:50:00,15.48,15.49,15.46,15.46,83487.0,14.3113,14.3205,14.2928,14.2928,83487.0
2018-08-07 15:00:00,15.47,15.47,15.41,15.42,222832.0,14.302,14.302,14.2466,14.2558,222832.0
2018-08-07 15:10:00,15.42,15.42,15.41,15.41,187258.0,14.2558,14.2558,14.2466,14.2466,187258.0
2018-08-07 15:20:00,15.42,15.42,15.39,15.41,397768.0,14.2558,14.2558,14.2281,14.2466,397768.0
2018-08-07 15:30:00,15.41,15.41,15.37,15.39,278502.0,14.2466,14.2466,14.2096,14.2281,278502.0
2018-08-07 15:40:00,15.39,15.4,15.34,15.37,581939.0,14.2281,14.2373,14.1819,14.2096,581939.0
2018-08-07 15:50:00,15.37,15.38,15.35,15.37,858848.0,14.2096,14.2188,14.1911,14.2096,858848.0
2018-08-08 09:30:00,15.41,15.59,15.4,15.52,617181.0,14.2466,14.413,14.2373,14.3483,617181.0
2018-08-08 09:40:00,15.52,15.52,15.36,15.38,165075.0,14.3483,14.3483,14.2003,14.2188,165075.0
2018-08-08 09:50:00,15.39,15.39,15.3,15.35,134592.0,14.2281,14.2281,14.1449,14.1911,134592.0
2018-08-08 10:00:00,15.36,15.36,15.29,15.32,222438.0,14.2003,14.2003,14.1356,14.1634,222438.0
2018-08-08 10:10:00,15.32,15.37,15.31,15.33,696712.0,14.1634,14.2096,14.1541,14.1726,696712.0
2018-08-08 10:20:00,15.32,15.33,15.28,15.32,754230.0,14.1634,14.1726,14.1264,14.1634,754230.0
2018-08-08 10:30:00,15.31,15.33,15.28,15.31,197130.0,14.1541,14.1726,14.1264,14.1541,197130.0
2018-08-08 10:40:00,15.31,15.36,15.3,15.36,139857.0,14.1541,14.2003,14.1449,14.2003,139857.0
2018-08-08 10:50:00,15.36,15.38,15.34,15.35,141560.0,14.2003,14.2188,14.1819,14.1911,141560.0
2018-08-08 11:00:00,15.35,15.36,15.33,15.34,93220.0,14.1911,14.2003,14.1726,14.1819,93220.0
2018-08-08 11:10:00,15.34,15.36,15.32,15.35,100011.0,14.1819,14.2003,14.1634,14.1911,100011.0
2018-08-08 11:20:00,15.34,15.36,15.32,15.35,102187.0,14.1819,14.2003,14.1634,14.1911,102187.0
2018-08-08 11:30:00,15.35,15.37,15.32,15.35,148980.0,14.1911,14.2096,14.1634,14.1911,148980.0
2018-08-08 11:40:00,15.35,15.35,15.3,15.31,185391.0,14.1911,14.1911,14.1449,14.1541,185391.0
2018-08-08 11:50:00,15.31,15.32,15.28,15.32,187232.0,14.1541,14.1634,14.1264,14.1634,187232.0
2018-08-08 12:00:00,15.31,15.32,15.28,15.31,90736.0,14.1541,14.1634,14.1264,14.1541,90736.0
2018-08-08 12:10:00,15.31,15.32,15.28,15.32,111956.0,14.1541,14.1634,14.1264,14.1634,111956.0
2018-08-08 12:20:00,15.32,15.33,15.31,15.33,95664.0,14.1634,14.1726,14.1541,14.1726,95664.0
2018-08-08 12:30:00,15.33,15.36,15.31,15.33,159235.0,14.1726,14.2003,14.1541,14.1726,159235.0
2018-08-08 12:40:00,15.33,15.35,15.31,15.32,163147.0,14.1726,14.1911,14.1541,14.1634,163147.0
2018-08-08 12:50:00,15.32,15.33,15.29,15.31,77503.0,14.1634,14.1726,14.1356,14.1541,77503.0
2018-08-08 13:00:00,15.31,15.34,15.29,15.33,319493.0,14.1541,14.1819,14.1356,14.1726,319493.0
2018-08-08 13:10:00,15.33,15.41,15.32,15.41,675189.0,14.1726,14.2466,14.1634,14.2466,675189.0
2018-08-08 13:20:00,15.41,15.46,15.39,15.45,716431.0,14.2466,14.2928,14.2281,14.2836,716431.0
2018-08-08 13:30:00,15.45,15.45,15.41,15.42,181226.0,14.2836,14.2836,14.2466,14.2558,181226.0
2018-08-08 13:40:00,15.42,15.45,15.4,15.44,145263.0,14.2558,14.2836,14.2373,14.2743,145263.0
2018-08-08 13:50:00,15.44,15.52,15.42,15.51,397016.0,14.2743,14.3483,14.2558,14.339,397016.0
2018-08-08 14:00:00,15.51,15.51,15.47,15.48,221456.0,14.339,14.339,14.302,14.3113,221456.0
2018-08-08 14:10:00,15.48,15.48,15.43,15.44,178082.0,14.3113,14.3113,14.2651,14.2743,178082.0
2018-08-08 14:20:00,15.44,15.44,15.43,15.43,104145.0,14.2743,14.2743,14.2651,14.2651,104145.0
2018-08-08 14:30:00,15.43,15.44,15.43,15.43,103359.0,14.2651,14.2743,14.2651,14.2651,103359.0
2018-08-08 14:40:00,15.44,15.44,15.39,15.4,209314.0,14.2743,14.2743,14.2281,14.2373,209314.0
2018-08-08 14:50:00,15.4,15.4,15.35,15.36,475656.0,14.2373,14.2373,14.1911,14.2003,475656.0
2018-08-08 15:00:00,15.36,15.42,15.35,15.4,184892.0,14.2003,14.2558,14.1911,14.2373,184892.0
2018-08-08 15:10:00,15.4,15.42,15.39,15.41,98647.0,14.2373,14.2558,14.2281,14.2466,98647.0
2018-08-08 15:20:00,15.41,15.41,15.39,15.4,130079.0,14.2466,14.2466,14.2281,14.2373,130079.0
2018-08-08 15:30:00,15.4,15.41,15.39,15.4,238049.0,14.2373,14.2466,14.2281,14.2373,238049.0
2018-08-08 15:40:00,15.39,15.41,15.37,15.39,448769.0,14.2281,14.2466,14.2096,14.2281,448769.0
2018-08-08 15:50:00,15.39,15.41,15.36,15.39,978965.0,14.2281,14.2466,14.2003,14.2281,978965.0
2018-08-09 09:30:00,15.73,15.76,15.55,15.61,787474.0,14.5424,14.5701,14.376,14.4315,787474.0
2018-08-09 09:40:00,15.62,15.62,15.51,15.53,412048.0,14.4407,14.4407,14.339,14.3575,412048.0
2018-08-09 09:50:00,15.54,15.58,15.52,15.58,265786.0,14.3668,14.4037,14.3483,14.4037,265786.0
2018-08-09 10:00:00,15.58,15.61,15.55,15.57,192155.0,14.4037,14.4315,14.376,14.3945,192155.0
2018-08-09 10:10:00,15.58,15.59,15.54,15.57,247952.0,14.4037,14.413,14.3668,14.3945,247952.0
2018-08-09 10:20:00,15.57,15.58,15.51,15.53,101605.0,14.3945,14.4037,14.339,14.3575,101605.0
2018-08-09 10:30:00,15.52,15.56,15.5,15.54,266439.0,14.3483,14.3852,14.3298,14.3668,266439.0
2018-08-09 10:40:00,15.54,15.6,15.54,15.58,321449.0,14.3668,14.4222,14.3668,14.4037,321449.0
2018-08-09 10:50:00,15.57,15.58,15.52,15.53,127837.0,14.3945,14.4037,14.3483,14.3575,127837.0
2018-08-09 11:00:00,15.53,15.55,15.51,15.51,212463.0,14.3575,14.376,14.339,14.339,212463.0
2018-08-09 11:10:00,15.51,15.52,15.48,15.51,243018.0,14.339,14.3483,14.3113,14.339,243018.0
2018-08-09 11:20:00,15.51,15.52,15.46,15.49,158584.0,14.339,14.3483,14.2928,14.3205,158584.0
2018-08-09 11:30:00,15.49,15.51,15.43,15.43,186317.0,14.3205,14.339,14.2651,14.2651,186317.0
2018-08-09 11:40:00,15.43,15.46,15.42,15.43,263304.0,14.2651,14.2928,14.2558,14.2651,263304.0
2018-08-09 11:50:00,15.42,15.44,15.39,15.43,303578.0,14.2558,14.2743,14.2281,14.2651,303578.0
2018-08-09 12:00:00,15.42,15.44,15.4,15.42,168301.0,14.2558,14.2743,14.2373,14.2558,168301.0
2018-08-09 12:10:00,15.41,15.44,15.41,15.44,118541.0,14.2466,14.2743,14.2466,14.2743,118541.0
2018-08-09 12:20:00,15.44,15.47,15.43,15.46,101226.0,14.2743,14.302,14.2651,14.2928,101226.0
2018-08-09 12:30:00,15.46,15.46,15.45,15.46,48281.0,14.2928,14.2928,14.2836,14.2928,48281.0
2018-08-09 12:40:00,15.46,15.46,15.4,15.41,200280.0,14.2928,14.2928,14.2373,14.2466,200280.0
2018-08-09 12:50:00,15.4,15.41,15.39,15.41,261484.0,14.2373,14.2466,14.2281,14.2466,261484.0
2018-08-09 13:00:00,15.41,15.41,15.39,15.4,151267.0,14.2466,14.2466,14.2281,14.2373,151267.0
2018-08-09 13:10:00,15.4,15.41,15.39,15.41,165308.0,14.2373,14.2466,14.2281,14.2466,165308.0
2018-08-09 13:20:00,15.41,15.41,15.4,15.41,52590.0,14.2466,14.2466,14.2373,14.2466,52590.0
2018-08-09 13:30:00,15.41,15.45,15.4,15.45,129514.0,14.2466,14.2836,14.2373,14.2836,129514.0
2018-08-09 13:40:00,15.45,15.46,15.44,15.46,63192.0,14.2836,14.2928,14.2743,14.2928,63192.0
2018-08-09 13:50:00,15.46,15.47,15.43,15.44,144358.0,14.2928,14.302,14.2651,14.2743,144358.0
2018-08-09 14:00:00,15.45,15.45,15.43,15.44,91921.0,14.2836,14.2836,14.2651,14.2743,91921.0
2018-08-09 14:10:00,15.44,15.44,15.42,15.43,62803.0,14.2743,14.2743,14.2558,14.2651,62803.0
2018-08-09 14:20:00,15.43,15.45,15.35,15.38,3563864.0,14.2651,14.2836,14.1911,14.2188,3563864.0
2018-08-09 14:30:00,15.38,15.4,15.37,15.37,399632.0,14.2188,14.2373,14.2096,14.2096,399632.0
2018-08-09 14:40:00,15.38,15.38,15.31,15.34,401711.0,14.2188,14.2188,14.1541,14.1819,401711.0
2018-08-09 14:50:00,15.34,15.35,15.33,15.34,143654.0,14.1819,14.1911,14.1726,14.1819,143654.0
2018-08-09 15:00:00,15.34,15.35,15.32,15.34,208279.0,14.1819,14.1911,14.1634,14.1819,208279.0
2018-08-09 15:10:00,15.34,15.37,15.32,15.37,293155.0,14.1819,14.2096,14.1634,14.2096,293155.0
2018-08-09 15:20:00,15.37,15.38,15.34,15.35,378417.0,14.2096,14.2188,14.1819,14.1911,378417.0
2018-08-09 15:30:00,15.35,15.35,15.33,15.35,227602.0,14.1911,14.1911,14.1726,14.1911,227602.0
2018-08-09 15:40:00,15.35,15.35,15.3,15.31,675378.0,14.1911,14.1911,14.1449,14.1541,675378.0
2018-08-09 15:50:00,15.31,15.32,15.29,15.31,1152898.0,14.1541,14.1634,14.1356,14.1541,1152898.0
2018-08-10 09:30:00,15.11,15.19,15.03,15.13,762329.0,13.9692,14.0432,13.8953,13.9877,762329.0
2018-08-10 09:40:00,15.13,15.16,15.04,15.15,600329.0,13.9877,14.0154,13.9045,14.0062,600329.0
2018-08-10 09:50:00,15.15,15.18,15.05,15.06,680775.0,14.0062,14.0339,13.9138,13.923,680775.0
2018-08-10 10:00:00,15.07,15.12,15.02,15.12,333422.0,13.9322,13.9785,13.886,13.9785,333422.0
2018-08-10 10:10:00,15.12,15.15,15.09,15.13,196172.0,13.9785,14.0062,13.9507,13.9877,196172.0
2018-08-10 10:20:00,15.13,15.14,15.06,15.1,152785.0,13.9877,13.997,13.923,13.96,152785.0
2018-08-10 10:30:00,15.1,15.14,15.09,15.13,215925.0,13.96,13.997,13.9507,13.9877,215925.0
2018-08-10 10:40:00,15.13,15.15,15.09,15.09,174048.0,13.9877,14.0062,13.9507,13.9507,174048.0
2018-08-10 10:50:00,15.1,15.13,15.09,15.1,432978.0,13.96,13.9877,13.9507,13.96,432978.0
2018-08-10 11:00:00,15.1,15.14,15.09,15.12,384285.0,13.96,13.997,13.9507,13.9785,384285.0
2018-08-10 11:10:00,15.12,15.14,15.09,15.12,207605.0,13.9785,13.997,13.9507,13.9785,207605.0
2018-08-10 11:20:00,15.12,15.16,15.11,15.15,220782.0,13.9785,14.0154,13.9692,14.0062,220782.0
2018-08-10 11:30:00,15.16,15.21,15.15,15.16,910769.0,14.0154,14.0617,14.0062,14.0154,910769.0
2018-08-10 11:40:00,15.17,15.18,15.14,15.18,169539.0,14.0247,14.0339,13.997,14.0339,169539.0
2018-08-10 11:50:00,15.17,15.19,15.16,15.17,452580.0,14.0247,14.0432,14.0154,14.0247,452580.0
2018-08-10 12:00:00,15.18,15.18,15.11,15.17,252556.0,14.0339,14.0339,13.9692,14.0247,252556.0
2018-08-10 12:10:00,15.16,15.2,15.16,15.19,153325.0,14.0154,14.0524,14.0154,14.0432,153325.0
2018-08-10 12:20:00,15.19,15.19,15.18,15.19,160538.0,14.0432,14.0432,14.0339,14.0432,160538.0
2018-08-10 12:30:00,15.19,15.2,15.17,15.19,156540.0,14.0432,14.0524,14.0247,14.0432,156540.0
2018-08-10 12:40:00,15.19,15.19,15.15,15.16,121839.0,14.0432,14.0432,14.0062,14.0154,121839.0
2018-08-10 12:50:00,15.16,15.17,15.13,15.17,126755.0,14.0154,14.0247,13.9877,14.0247,126755.0
2018-08-10 13:00:00,15.17,15.17,15.14,15.15,97965.0,14.0247,14.0247,13.997,14.0062,97965.0
2018-08-10 13:10:00,15.16,15.17,15.13,15.14,116092.0,14.0154,14.0247,13.9877,13.997,116092.0
2018-08-10 13:20:00,15.13,15.17,15.13,15.16,229643.0,13.9877,14.0247,13.9877,14.0154,229643.0
2018-08-10 13:30:00,15.17,15.17,15.14,15.14,146149.0,14.0247,14.0247,13.997,13.997,146149.0
2018-08-10 13:40:00,15.14,15.15,15.12,15.12,122200.0,13.997,14.0062,13.9785,13.9785,122200.0
2018-08-10 13:50:00,15.13,15.15,15.12,15.14,201214.0,13.9877,14.0062,13.9785,13.997,201214.0
2018-08-10 14:00:00,15.14,15.15,15.12,15.13,81126.0,13.997,14.0062,13.9785,13.9877,81126.0
2018-08-10 14:10:00,15.13,15.16,15.12,15.15,225648.0,13.9877,14.0154,13.9785,14.0062,225648.0
2018-08-10 14:20:00,15.14,15.15,15.09,15.09,217330.0,13.997,14.0062,13.9507,13.9507,217330.0
2018-08-10 14:30:00,15.09,15.13,15.08,15.12,146258.0,13.9507,13.9877,13.9415,13.9785,146258.0
2018-08-10 14:40:00,15.12,15.14,15.11,15.13,141236.0,13.9785,13.997,13.9692,13.9877,141236.0
2018-08-10 14:50:00,15.13,15.16,15.13,15.13,203013.0,13.9877,14.0154,13.9877,13.9877,203013.0
2018-08-10 15:00:00,15.13,15.14,15.12,15.14,190944.0,13.9877,13.997,13.9785,13.997,190944.0
2018-08-10 15:10:00,15.14,15.15,15.11,15.15,163464.0,13.997,14.0062,13.9692,14.0062,163464.0
2018-08-10 15:20:00,15.15,15.2,15.14,15.16,568324.0,14.0062,14.0524,13.997,14.0154,568324.0
2018-08-10 15:30:00,15.16,15.17,15.14,15.16,791730.0,14.0154,14.0247,13.997,14.0154,791730.0
2018-08-10 15:40:00,15.16,15.16,15.12,15.13,455448.0,14.0154,14.0154,13.9785,13.9877,455448.0
2018-08-10 15:50:00,15.13,15.15,15.09,15.11,1335449.0,13.9877,14.0062,13.9507,13.9692,1335449.0
2018-08-13 09:30:00,15.2,15.26,15.15,15.21,588827.0,14.0524,14.1079,14.0062,14.0617,588827.0
2018-08-13 09:40:00,15.2,15.22,15.13,15.16,541174.0,14.0524,14.0709,13.9877,14.0154,541174.0
2018-08-13 09:50:00,15.17,15.18,15.11,15.12,239752.0,14.0247,14.0339,13.9692,13.9785,239752.0
2018-08-13 10:00:00,15.12,15.18,15.11,15.16,405242.0,13.9785,14.0339,13.9692,14.0154,405242.0
2018-08-13 10:10:00,15.16,15.21,15.11,15.2,513065.0,14.0154,14.0617,13.9692,14.0524,513065.0
2018-08-13 10:20:00,15.2,15.21,15.16,15.16,189305.0,14.0524,14.0617,14.0154,14.0154,189305.0
2018-08-13 10:30:00,15.17,15.19,15.13,15.19,507190.0,14.0247,14.0432,13.9877,14.0432,507190.0
2018-08-13 10:40:00,15.19,15.21,15.16,15.17,315287.0,14.0432,14.0617,14.0154,14.0247,315287.0
2018-08-13 10:50:00,15.17,15.18,15.12,15.15,217049.0,14.0247,14.0339,13.9785,14.0062,217049.0
2018-08-13 11:00:00,15.15,15.16,15.11,15.12,491665.0,14.0062,14.0154,13.9692,13.9785,491665.0
2018-08-13 11:10:00,15.12,15.15,15.1,15.11,642767.0,13.9785,14.0062,13.96,13.9692,642767.0
2018-08-13 11:20:00,15.11,15.12,15.07,15.09,499445.0,13.9692,13.9785,13.9322,13.9507,499445.0
2018-08-13 11:30:00,15.09,15.12,15.08,15.1,306952.0,13.9507,13.9785,13.9415,13.96,306952.0
2018-08-13 11:40:00,15.1,15.1,15.04,15.06,547759.0,13.96,13.96,13.9045,13.923,547759.0
2018-08-13 11:50:00,15.06,15.06,15.02,15.03,316915.0,13.923,13.923,13.886,13.8953,316915.0
2018-08-13 12:00:00,15.02,15.02,14.97,14.99,470730.0,13.886,13.886,13.8398,13.8583,470730.0
2018-08-13 12:10:00,15.0,15.01,14.98,15.0,230904.0,13.8675,13.8768,13.849,13.8675,230904.0
2018-08-13 12:20:00,14.99,15.01,14.97,15.0,195059.0,13.8583,13.8768,13.8398,13.8675,195059.0
2018-08-13 12:30:00,14.99,15.0,14.96,14.98,227728.0,13.8583,13.8675,13.8305,13.849,227728.0
2018-08-13 12:40:00,14.98,15.0,14.96,14.97,124425.0,13.849,13.8675,13.8305,13.8398,124425.0
2018-08-13 12:50:00,14.97,14.99,14.96,14.99,106204.0,13.8398,13.8583,13.8305,13.8583,106204.0
2018-08-13 13:00:00,14.98,14.99,14.92,14.95,204997.0,13.849,13.8583,13.7936,13.8213,204997.0
2018-08-13 13:10:00,14.95,14.99,14.94,14.98,217697.0,13.8213,13.8583,13.8121,13.849,217697.0
2018-08-13 13:20:00,14.99,15.02,14.98,15.01,143098.0,13.8583,13.886,13.849,13.8768,143098.0
2018-08-13 13:30:00,15.01,15.03,14.97,14.97,140680.0,13.8768,13.8953,13.8398,13.8398,140680.0
2018-08-13 13:40:00,14.98,15.0,14.97,14.98,163039.0,13.849,13.8675,13.8398,13.849,163039.0
2018-08-13 13:50:00,14.97,15.01,14.97,15.01,141864.0,13.8398,13.8768,13.8398,13.8768,141864.0
2018-08-13 14:00:00,15.01,15.05,15.0,15.02,133137.0,13.8768,13.9138,13.8675,13.886,133137.0
2018-08-13 14:10:00,15.02,15.06,15.02,15.05,141534.0,13.886,13.923,13.886,13.9138,141534.0
2018-08-13 14:20:00,15.05,15.07,15.03,15.03,528776.0,13.9138,13.9322,13.8953,13.8953,528776.0
2018-08-13 14:30:00,15.04,15.05,15.01,15.03,182032.0,13.9045,13.9138,13.8768,13.8953,182032.0
2018-08-13 14:40:00,15.03,15.04,14.99,15.0,252615.0,13.8953,13.9045,13.8583,13.8675,252615.0
2018-08-13 14:50:00,15.0,15.03,14.98,14.98,229191.0,13.8675,13.8953,13.849,13.849,229191.0
2018-08-13 15:00:00,14.98,15.0,14.97,15.0,230213.0,13.849,13.8675,13.8398,13.8675,230213.0
2018-08-13 15:10:00,15.0,15.02,14.98,14.99,264583.0,13.8675,13.886,13.849,13.8583,264583.0
2018-08-13 15:20:00,14.98,15.01,14.97,14.98,267560.0,13.849,13.8768,13.8398,13.849,267560.0
2018-08-13 15:30:00,14.98,14.99,14.94,14.96,584298.0,13.849,13.8583,13.8121,13.8305,584298.0
2018-08-13 15:40:00,14.96,14.97,14.94,14.94,553285.0,13.8305,13.8398,13.8121,13.8121,553285.0
2018-08-13 15:50:00,14.94,14.95,14.91,14.93,1374359.0,13.8121,13.8213,13.7843,13.8028,1374359.0
2018-08-14 09:30:00,14.97,15.06,14.87,14.93,1388323.0,13.8398,13.923,13.7473,13.8028,1388323.0
2018-08-14 09:40:00,14.92,14.93,14.78,14.82,807151.0,13.7936,13.8028,13.6641,13.7011,807151.0
2018-08-14 09:50:00,14.81,14.82,14.68,14.69,947650.0,13.6919,13.7011,13.5717,13.5809,947650.0
2018-08-14 10:00:00,14.69,14.7,14.6,14.66,726592.0,13.5809,13.5902,13.4977,13.5532,726592.0
2018-08-14 10:10:00,14.66,14.75,14.65,14.75,451443.0,13.5532,13.6364,13.5439,13.6364,451443.0
2018-08-14 10:20:00,14.75,14.82,14.74,14.79,352618.0,13.6364,13.7011,13.6272,13.6734,352618.0
2018-08-14 10:30:00,14.79,14.82,14.77,14.81,211083.0,13.6734,13.7011,13.6549,13.6919,211083.0
2018-08-14 10:40:00,14.81,15.02,14.8,15.0,723293.0,13.6919,13.886,13.6826,13.8675,723293.0
2018-08-14 10:50:00,15.0,15.13,14.99,15.03,1016699.0,13.8675,13.9877,13.8583,13.8953,1016699.0
2018-08-14 11:00:00,15.02,15.02,14.97,15.0,333291.0,13.886,13.886,13.8398,13.8675,333291.0
2018-08-14 11:10:00,14.99,15.0,14.91,14.92,269308.0,13.8583,13.8675,13.7843,13.7936,269308.0
2018-08-14 11:20:00,14.92,14.92,14.85,14.9,492658.0,13.7936,13.7936,13.7288,13.7751,492658.0
2018-08-14 11:30:00,14.91,14.93,14.87,14.91,334886.0,13.7843,13.8028,13.7473,13.7843,334886.0
2018-08-14 11:40:00,14.91,14.91,14.86,14.87,182319.0,13.7843,13.7843,13.7381,13.7473,182319.0
2018-08-14 11:50:00,14.88,14.88,14.84,14.85,196219.0,13.7566,13.7566,13.7196,13.7288,196219.0
2018-08-14 12:00:00,14.85,14.9,14.84,14.89,161759.0,13.7288,13.7751,13.7196,13.7658,161759.0
2018-08-14 12:10:00,14.89,14.9,14.82,14.84,181311.0,13.7658,13.7751,13.7011,13.7196,181311.0
2018-08-14 12:20:00,14.84,14.86,14.82,14.85,317692.0,13.7196,13.7381,13.7011,13.7288,317692.0
2018-08-14 12:30:00,14.85,14.88,14.84,14.87,380918.0,13.7288,13.7566,13.7196,13.7473,380918.0
2018-08-14 12:40:00,14.87,14.87,14.85,14.87,120351.0,13.7473,13.7473,13.7288,13.7473,120351.0
2018-08-14 12:50:00,14.87,14.89,14.86,14.87,247830.0,13.7473,13.7658,13.7381,13.7473,247830.0
2018-08-14 13:00:00,14.87,14.88,14.85,14.87,106822.0,13.7473,13.7566,13.7288,13.7473,106822.0
2018-08-14 13:10:00,14.87,14.88,14.84,14.85,129905.0,13.7473,13.7566,13.7196,13.7288,129905.0
2018-08-14 13:20:00,14.84,14.86,14.83,14.85,131610.0,13.7196,13.7381,13.7104,13.7288,131610.0
2018-08-14 13:30:00,14.85,14.86,14.83,14.86,64109.0,13.7288,13.7381,13.7104,13.7381,64109.0
2018-08-14 13:40:00,14.86,14.87,14.83,14.84,170931.0,13.7381,13.7473,13.7104,13.7196,170931.0
2018-08-14 13:50:00,14.84,14.86,14.82,14.86,134859.0,13.7196,13.7381,13.7011,13.7381,134859.0
2018-08-14 14:00:00,14.86,14.86,14.82,14.85,89445.0,13.7381,13.7381,13.7011,13.7288,89445.0
2018-08-14 14:10:00,14.85,14.88,14.83,14.88,261003.0,13.7288,13.7566,13.7104,13.7566,261003.0
2018-08-14 14:20:00,14.88,14.88,14.85,14.87,161010.0,13.7566,13.7566,13.7288,13.7473,161010.0
2018-08-14 14:30:00,14.87,14.87,14.85,14.87,84747.0,13.7473,13.7473,13.7288,13.7473,84747.0
2018-08-14 14:40:00,14.87,14.88,14.86,14.88,117965.0,13.7473,13.7566,13.7381,13.7566,117965.0
2018-08-14 14:50:00,14.88,14.91,14.85,14.91,286338.0,13.7566,13.7843,13.7288,13.7843,286338.0
2018-08-14 15:00:00,14.91,14.92,14.9,14.91,183643.0,13.7843,13.7936,13.7751,13.7843,183643.0
2018-08-14 15:10:00,14.91,14.91,14.87,14.87,290475.0,13.7843,13.7843,13.7473,13.7473,290475.0
2018-08-14 15:20:00,14.88,14.88,14.82,14.83,310890.0,13.7566,13.7566,13.7011,13.7104,310890.0
2018-08-14 15:30:00,14.83,14.85,14.82,14.84,304181.0,13.7104,13.7288,13.7011,13.7196,304181.0
2018-08-14 15:40:00,14.84,14.84,14.8,14.81,448719.0,13.7196,13.7196,13.6826,13.6919,448719.0
2018-08-14 15:50:00,14.81,14.81,14.78,14.8,1433240.0,13.6919,13.6919,13.6641,13.6826,1433240.0
2018-08-15 09:30:00,14.27,14.32,13.8,14.18,2923718.0,13.1926,13.2389,12.7581,13.1094,2923718.0
2018-08-15 09:40:00,14.18,14.19,13.93,13.97,1249815.0,13.1094,13.1187,12.8783,12.9153,1249815.0
2018-08-15 09:50:00,13.96,13.97,13.86,13.86,1219539.0,12.906,12.9153,12.8136,12.8136,1219539.0
2018-08-15 10:00:00,13.86,13.89,13.71,13.85,1497825.0,12.8136,12.8413,12.6749,12.8043,1497825.0
2018-08-15 10:10:00,13.85,13.85,13.73,13.77,939756.0,12.8043,12.8043,12.6934,12.7304,939756.0
2018-08-15 10:20:00,13.77,13.78,13.64,13.71,1395222.0,12.7304,12.7396,12.6102,12.6749,1395222.0
2018-08-15 10:30:00,13.71,13.72,13.58,13.64,1167434.0,12.6749,12.6842,12.5547,12.6102,1167434.0
2018-08-15 10:40:00,13.64,13.65,13.48,13.5,1255942.0,12.6102,12.6194,12.4623,12.4808,1255942.0
2018-08-15 10:50:00,13.5,13.5,13.37,13.44,1722013.0,12.4808,12.4808,12.3606,12.4253,1722013.0
2018-08-15 11:00:00,13.44,13.52,13.34,13.5,1684927.0,12.4253,12.4993,12.3329,12.4808,1684927.0
2018-08-15 11:10:00,13.51,13.54,13.32,13.34,1757735.0,12.49,12.5178,12.3144,12.3329,1757735.0
2018-08-15 11:20:00,13.33,13.52,13.28,13.52,1613394.0,12.3236,12.4993,12.2774,12.4993,1613394.0
2018-08-15 11:30:00,13.52,13.6,13.5,13.57,937866.0,12.4993,12.5732,12.4808,12.5455,937866.0
2018-08-15 11:40:00,13.57,13.57,13.43,13.49,687105.0,12.5455,12.5455,12.4161,12.4715,687105.0
2018-08-15 11:50:00,13.48,13.49,13.35,13.36,620241.0,12.4623,12.4715,12.3421,12.3513,620241.0
2018-08-15 12:00:00,13.37,13.45,13.36,13.45,368272.0,12.3606,12.4345,12.3513,12.4345,368272.0
2018-08-15 12:10:00,13.45,13.47,13.41,13.47,445682.0,12.4345,12.453,12.3976,12.453,445682.0
2018-08-15 12:20:00,13.46,13.47,13.4,13.42,407426.0,12.4438,12.453,12.3883,12.4068,407426.0
2018-08-15 12:30:00,13.42,13.45,13.4,13.44,598609.0,12.4068,12.4345,12.3883,12.4253,598609.0
2018-08-15 12:40:00,13.44,13.53,13.43,13.53,630876.0,12.4253,12.5085,12.4161,12.5085,630876.0
2018-08-15 12:50:00,13.52,13.62,13.5,13.57,700296.0,12.4993,12.5917,12.4808,12.5455,700296.0
2018-08-15 13:00:00,13.58,13.63,13.57,13.63,411507.0,12.5547,12.601,12.5455,12.601,411507.0
2018-08-15 13:10:00,13.63,13.64,13.6,13.64,371578.0,12.601,12.6102,12.5732,12.6102,371578.0
2018-08-15 13:20:00,13.63,13.68,13.63,13.67,501487.0,12.601,12.6472,12.601,12.6379,501487.0
2018-08-15 13:30:00,13.67,13.68,13.6,13.65,384600.0,12.6379,12.6472,12.5732,12.6194,384600.0
2018-08-15 13:40:00,13.65,13.66,13.61,13.61,389553.0,12.6194,12.6287,12.5825,12.5825,389553.0
2018-08-15 13:50:00,13.62,13.66,13.61,13.63,208999.0,12.5917,12.6287,12.5825,12.601,208999.0
2018-08-15 14:00:00,13.63,13.63,13.53,13.54,382423.0,12.601,12.601,12.5085,12.5178,382423.0
2018-08-15 14:10:00,13.54,13.54,13.5,13.54,256934.0,12.5178,12.5178,12.4808,12.5178,256934.0
2018-08-15 14:20:00,13.54,13.57,13.53,13.54,305852.0,12.5178,12.5455,12.5085,12.5178,305852.0
2018-08-15 14:30:00,13.54,13.58,13.53,13.57,485423.0,12.5178,12.5547,12.5085,12.5455,485423.0
2018-08-15 14:40:00,13.57,13.6,13.56,13.6,556491.0,12.5455,12.5732,12.5362,12.5732,556491.0
2018-08-15 14:50:00,13.59,13.64,13.59,13.63,444531.0,12.564,12.6102,12.564,12.601,444531.0
2018-08-15 15:00:00,13.63,13.69,13.62,13.68,516118.0,12.601,12.6564,12.5917,12.6472,516118.0
2018-08-15 15:10:00,13.68,13.68,13.65,13.68,390734.0,12.6472,12.6472,12.6194,12.6472,390734.0
2018-08-15 15:20:00,13.67,13.69,13.65,13.67,566415.0,12.6379,12.6564,12.6194,12.6379,566415.0
2018-08-15 15:30:00,13.66,13.69,13.65,13.69,578381.0,12.6287,12.6564,12.6194,12.6564,578381.0
2018-08-15 15:40:00,13.68,13.71,13.65,13.71,879619.0,12.6472,12.6749,12.6194,12.6749,879619.0
2018-08-15 15:50:00,13.7,13.71,13.66,13.67,1742123.0,12.6657,12.6749,12.6287,12.6379,1742123.0
2018-08-16 09:30:00,13.88,14.11,13.87,13.98,1361577.0,12.8321,13.0447,12.8228,12.9245,1361577.0
2018-08-16 09:40:00,13.98,14.12,13.97,14.12,714922.0,12.9245,13.054,12.9153,13.054,714922.0
2018-08-16 09:50:00,14.12,14.24,14.12,14.2,949493.0,13.054,13.1649,13.054,13.1279,949493.0
2018-08-16 10:00:00,14.2,14.2,14.08,14.11,654654.0,13.1279,13.1279,13.017,13.0447,654654.0
2018-08-16 10:10:00,14.11,14.11,14.06,14.07,362840.0,13.0447,13.0447,12.9985,13.0077,362840.0
2018-08-16 10:20:00,14.07,14.11,14.06,14.11,421782.0,13.0077,13.0447,12.9985,13.0447,421782.0
2018-08-16 10:30:00,14.1,14.15,14.09,14.09,762986.0,13.0355,13.0817,13.0262,13.0262,762986.0
2018-08-16 10:40:00,14.09,14.1,14.01,14.02,305132.0,13.0262,13.0355,12.9523,12.9615,305132.0
2018-08-16 10:50:00,14.02,14.05,13.98,13.98,334531.0,12.9615,12.9892,12.9245,12.9245,334531.0
2018-08-16 11:00:00,13.98,14.0,13.97,13.99,240862.0,12.9245,12.943,12.9153,12.9338,240862.0
2018-08-16 11:10:00,13.99,14.01,13.97,13.98,478142.0,12.9338,12.9523,12.9153,12.9245,478142.0
2018-08-16 11:20:00,13.99,13.99,13.97,13.98,131071.0,12.9338,12.9338,12.9153,12.9245,131071.0
2018-08-16 11:30:00,13.97,13.98,13.91,13.94,427927.0,12.9153,12.9245,12.8598,12.8876,427927.0
2018-08-16 11:40:00,13.93,13.96,13.92,13.94,151783.0,12.8783,12.906,12.8691,12.8876,151783.0
2018-08-16 11:50:00,13.95,13.95,13.91,13.92,143664.0,12.8968,12.8968,12.8598,12.8691,143664.0
2018-08-16 12:00:00,13.92,13.93,13.9,13.91,251238.0,12.8691,12.8783,12.8506,12.8598,251238.0
2018-08-16 12:10:00,13.91,13.93,13.88,13.91,394765.0,12.8598,12.8783,12.8321,12.8598,394765.0
2018-08-16 12:20:00,13.9,13.91,13.88,13.89,222192.0,12.8506,12.8598,12.8321,12.8413,222192.0
2018-08-16 12:30:00,13.89,13.9,13.86,13.88,265448.0,12.8413,12.8506,12.8136,12.8321,265448.0
2018-08-16 12:40:00,13.88,13.89,13.84,13.86,188782.0,12.8321,12.8413,12.7951,12.8136,188782.0
2018-08-16 12:50:00,13.86,13.87,13.85,13.87,333852.0,12.8136,12.8228,12.8043,12.8228,333852.0
2018-08-16 13:00:00,13.87,13.88,13.85,13.88,233144.0,12.8228,12.8321,12.8043,12.8321,233144.0
2018-08-16 13:10:00,13.87,13.89,13.87,13.88,247791.0,12.8228,12.8413,12.8228,12.8321,247791.0
2018-08-16 13:20:00,13.89,13.91,13.88,13.9,311627.0,12.8413,12.8598,12.8321,12.8506,311627.0
2018-08-16 13:30:00,13.9,13.91,13.89,13.91,277737.0,12.8506,12.8598,12.8413,12.8598,277737.0
2018-08-16 13:40:00,13.9,13.96,13.88,13.89,271241.0,12.8506,12.906,12.8321,12.8413,271241.0
2018-08-16 13:50:00,13.89,13.9,13.87,13.9,177154.0,12.8413,12.8506,12.8228,12.8506,177154.0
2018-08-16 14:00:00,13.9,13.91,13.86,13.87,166410.0,12.8506,12.8598,12.8136,12.8228,166410.0
2018-08-16 14:10:00,13.88,13.89,13.87,13.88,193298.0,12.8321,12.8413,12.8228,12.8321,193298.0
2018-08-16 14:20:00,13.88,13.89,13.86,13.86,140959.0,12.8321,12.8413,12.8136,12.8136,140959.0
2018-08-16 14:30:00,13.86,13.87,13.83,13.87,205110.0,12.8136,12.8228,12.7859,12.8228,205110.0
2018-08-16 14:40:00,13.87,13.88,13.85,13.87,152157.0,12.8228,12.8321,12.8043,12.8228,152157.0
2018-08-16 14:50:00,13.87,13.87,13.86,13.87,94832.0,12.8228,12.8228,12.8136,12.8228,94832.0
2018-08-16 15:00:00,13.87,13.87,13.86,13.87,326435.0,12.8228,12.8228,12.8136,12.8228,326435.0
2018-08-16 15:10:00,13.87,13.87,13.85,13.87,499457.0,12.8228,12.8228,12.8043,12.8228,499457.0
2018-08-16 15:20:00,13.86,13.87,13.86,13.86,161942.0,12.8136,12.8228,12.8136,12.8136,161942.0
2018-08-16 15:30:00,13.87,13.87,13.82,13.83,307191.0,12.8228,12.8228,12.7766,12.7859,307191.0
2018-08-16 15:40:00,13.83,13.83,13.8,13.81,365589.0,12.7859,12.7859,12.7581,12.7674,365589.0
2018-08-16 15:50:00,13.81,13.81,13.74,13.78,2216840.0,12.7674,12.7674,12.7027,12.7396,2216840.0
2018-08-17 09:30:00,13.79,13.79,13.62,13.63,755094.0,12.7489,12.7489,12.5917,12.601,755094.0
2018-08-17 09:40:00,13.64,13.67,13.54,13.63,866851.0,12.6102,12.6379,12.5178,12.601,866851.0
2018-08-17 09:50:00,13.63,13.71,13.63,13.68,503753.0,12.601,12.6749,12.601,12.6472,503753.0
2018-08-17 10:00:00,13.68,13.7,13.62,13.63,346368.0,12.6472,12.6657,12.5917,12.601,346368.0
2018-08-17 10:10:00,13.63,13.65,13.59,13.64,567105.0,12.601,12.6194,12.564,12.6102,567105.0
2018-08-17 10:20:00,13.64,13.65,13.61,13.65,530640.0,12.6102,12.6194,12.5825,12.6194,530640.0
2018-08-17 10:30:00,13.64,13.66,13.61,13.63,637956.0,12.6102,12.6287,12.5825,12.601,637956.0
2018-08-17 10:40:00,13.62,13.63,13.58,13.59,378146.0,12.5917,12.601,12.5547,12.564,378146.0
2018-08-17 10:50:00,13.58,13.59,13.54,13.54,669356.0,12.5547,12.564,12.5178,12.5178,669356.0
2018-08-17 11:00:00,13.54,13.71,13.53,13.7,719443.0,12.5178,12.6749,12.5085,12.6657,719443.0
2018-08-17 11:10:00,13.69,13.78,13.66,13.78,412600.0,12.6564,12.7396,12.6287,12.7396,412600.0
2018-08-17 11:20:00,13.77,13.78,13.72,13.75,310433.0,12.7304,12.7396,12.6842,12.7119,310433.0
2018-08-17 11:30:00,13.74,13.84,13.74,13.78,436666.0,12.7027,12.7951,12.7027,12.7396,436666.0
2018-08-17 11:40:00,13.77,13.83,13.76,13.82,356843.0,12.7304,12.7859,12.7211,12.7766,356843.0
2018-08-17 11:50:00,13.81,13.84,13.78,13.8,332419.0,12.7674,12.7951,12.7396,12.7581,332419.0
2018-08-17 12:00:00,13.81,13.82,13.74,13.76,305291.0,12.7674,12.7766,12.7027,12.7211,305291.0
2018-08-17 12:10:00,13.76,13.79,13.73,13.74,219365.0,12.7211,12.7489,12.6934,12.7027,219365.0
2018-08-17 12:20:00,13.73,13.78,13.73,13.77,176505.0,12.6934,12.7396,12.6934,12.7304,176505.0
2018-08-17 12:30:00,13.76,13.78,13.71,13.72,176801.0,12.7211,12.7396,12.6749,12.6842,176801.0
2018-08-17 12:40:00,13.73,13.75,13.72,13.74,107189.0,12.6934,12.7119,12.6842,12.7027,107189.0
2018-08-17 12:50:00,13.75,13.75,13.69,13.71,197044.0,12.7119,12.7119,12.6564,12.6749,197044.0
2018-08-17 13:00:00,13.7,13.74,13.69,13.71,157274.0,12.6657,12.7027,12.6564,12.6749,157274.0
2018-08-17 13:10:00,13.71,13.73,13.7,13.71,132974.0,12.6749,12.6934,12.6657,12.6749,132974.0
2018-08-17 13:20:00,13.71,13.72,13.69,13.71,124919.0,12.6749,12.6842,12.6564,12.6749,124919.0
2018-08-17 13:30:00,13.71,13.73,13.69,13.7,246820.0,12.6749,12.6934,12.6564,12.6657,246820.0
2018-08-17 13:40:00,13.71,13.71,13.67,13.67,160116.0,12.6749,12.6749,12.6379,12.6379,160116.0
2018-08-17 13:50:00,13.68,13.71,13.67,13.71,309519.0,12.6472,12.6749,12.6379,12.6749,309519.0
2018-08-17 14:00:00,13.71,13.79,13.7,13.79,930226.0,12.6749,12.7489,12.6657,12.7489,930226.0
2018-08-17 14:10:00,13.79,13.92,13.78,13.92,896965.0,12.7489,12.8691,12.7396,12.8691,896965.0
2018-08-17 14:20:00,13.92,14.01,13.91,13.99,1040309.0,12.8691,12.9523,12.8598,12.9338,1040309.0
2018-08-17 14:30:00,13.99,13.99,13.91,13.95,768694.0,12.9338,12.9338,12.8598,12.8968,768694.0
2018-08-17 14:40:00,13.95,13.99,13.93,13.96,648361.0,12.8968,12.9338,12.8783,12.906,648361.0
2018-08-17 14:50:00,13.96,14.01,13.95,13.98,502102.0,12.906,12.9523,12.8968,12.9245,502102.0
2018-08-17 15:00:00,13.98,13.99,13.89,13.9,342444.0,12.9245,12.9338,12.8413,12.8506,342444.0
2018-08-17 15:10:00,13.9,13.92,13.83,13.9,633217.0,12.8506,12.8691,12.7859,12.8506,633217.0
2018-08-17 15:20:00,13.9,13.92,13.89,13.91,259131.0,12.8506,12.8691,12.8413,12.8598,259131.0
2018-08-17 15:30:00,13.91,13.96,13.88,13.96,642030.0,12.8598,12.906,12.8321,12.906,642030.0
2018-08-17 15:40:00,13.96,14.02,13.95,13.96,910047.0,12.906,12.9615,12.8968,12.906,910047.0
2018-08-17 15:50:00,13.97,13.98,13.94,13.96,1205640.0,12.9153,12.9245,12.8876,12.906,1205640.0
2018-08-20 09:30:00,14.14,14.21,13.83,14.05,1180734.0,13.0725,13.1372,12.7859,12.9892,1180734.0
2018-08-20 09:40:00,14.05,14.19,14.02,14.07,677138.0,12.9892,13.1187,12.9615,13.0077,677138.0
2018-08-20 09:50:00,14.07,14.12,14.04,14.11,291468.0,13.0077,13.054,12.98,13.0447,291468.0
2018-08-20 10:00:00,14.11,14.15,14.1,14.13,398295.0,13.0447,13.0817,13.0355,13.0632,398295.0
2018-08-20 10:10:00,14.13,14.13,14.02,14.06,283820.0,13.0632,13.0632,12.9615,12.9985,283820.0
2018-08-20 10:20:00,14.05,14.15,14.05,14.15,269365.0,12.9892,13.0817,12.9892,13.0817,269365.0
2018-08-20 10:30:00,14.15,14.15,14.05,14.06,252566.0,13.0817,13.0817,12.9892,12.9985,252566.0
2018-08-20 10:40:00,14.06,14.1,14.04,14.07,226842.0,12.9985,13.0355,12.98,13.0077,226842.0
2018-08-20 10:50:00,14.07,14.07,13.96,13.97,531452.0,13.0077,13.0077,12.906,12.9153,531452.0
2018-08-20 11:00:00,13.98,14.06,13.97,14.02,251637.0,12.9245,12.9985,12.9153,12.9615,251637.0
2018-08-20 11:10:00,14.02,14.07,14.01,14.07,193913.0,12.9615,13.0077,12.9523,13.0077,193913.0
2018-08-20 11:20:00,14.07,14.07,14.02,14.02,190517.0,13.0077,13.0077,12.9615,12.9615,190517.0
2018-08-20 11:30:00,14.03,14.03,13.97,13.99,249988.0,12.9708,12.9708,12.9153,12.9338,249988.0
2018-08-20 11:40:00,13.99,14.03,13.98,14.01,189040.0,12.9338,12.9708,12.9245,12.9523,189040.0
2018-08-20 11:50:00,14.02,14.14,14.02,14.07,429708.0,12.9615,13.0725,12.9615,13.0077,429708.0
2018-08-20 12:00:00,14.07,14.1,14.06,14.07,185053.0,13.0077,13.0355,12.9985,13.0077,185053.0
2018-08-20 12:10:00,14.07,14.11,14.04,14.1,139089.0,13.0077,13.0447,12.98,13.0355,139089.0
2018-08-20 12:20:00,14.1,14.12,14.07,14.08,182490.0,13.0355,13.054,13.0077,13.017,182490.0
2018-08-20 12:30:00,14.08,14.09,14.06,14.06,72847.0,13.017,13.0262,12.9985,12.9985,72847.0
2018-08-20 12:40:00,14.06,14.07,14.04,14.05,94368.0,12.9985,13.0077,12.98,12.9892,94368.0
2018-08-20 12:50:00,14.05,14.06,14.04,14.06,78514.0,12.9892,12.9985,12.98,12.9985,78514.0
2018-08-20 13:00:00,14.06,14.07,14.04,14.05,145704.0,12.9985,13.0077,12.98,12.9892,145704.0
2018-08-20 13:10:00,14.05,14.07,14.04,14.06,167197.0,12.9892,13.0077,12.98,12.9985,167197.0
2018-08-20 13:20:00,14.05,14.07,14.04,14.07,145929.0,12.9892,13.0077,12.98,13.0077,145929.0
2018-08-20 13:30:00,14.07,14.1,14.06,14.1,169527.0,13.0077,13.0355,12.9985,13.0355,169527.0
2018-08-20 13:40:00,14.09,14.1,14.07,14.08,135177.0,13.0262,13.0355,13.0077,13.017,135177.0
2018-08-20 13:50:00,14.08,14.14,14.04,14.14,337891.0,13.017,13.0725,12.98,13.0725,337891.0
2018-08-20 14:00:00,14.14,14.14,14.11,14.14,234254.0,13.0725,13.0725,13.0447,13.0725,234254.0
2018-08-20 14:10:00,14.13,14.17,14.13,14.16,250182.0,13.0632,13.1002,13.0632,13.0909,250182.0
2018-08-20 14:20:00,14.16,14.17,14.15,14.17,111923.0,13.0909,13.1002,13.0817,13.1002,111923.0
2018-08-20 14:30:00,14.17,14.18,14.13,14.15,228989.0,13.1002,13.1094,13.0632,13.0817,228989.0
2018-08-20 14:40:00,14.15,14.15,14.1,14.12,246820.0,13.0817,13.0817,13.0355,13.054,246820.0
2018-08-20 14:50:00,14.12,14.12,14.1,14.1,161235.0,13.054,13.054,13.0355,13.0355,161235.0
2018-08-20 15:00:00,14.1,14.11,14.06,14.07,249513.0,13.0355,13.0447,12.9985,13.0077,249513.0
2018-08-20 15:10:00,14.07,14.12,14.06,14.12,125852.0,13.0077,13.054,12.9985,13.054,125852.0
2018-08-20 15:20:00,14.12,14.12,14.08,14.11,170486.0,13.054,13.054,13.017,13.0447,170486.0
2018-08-20 15:30:00,14.11,14.11,14.07,14.11,261713.0,13.0447,13.0447,13.0077,13.0447,261713.0
2018-08-20 15:40:00,14.1,14.12,14.09,14.12,409472.0,13.0355,13.054,13.0262,13.054,409472.0
2018-08-20 15:50:00,14.11,14.12,14.09,14.12,1016427.0,13.0447,13.054,13.0262,13.054,1016427.0
2018-08-21 09:30:00,14.15,14.24,14.06,14.21,959469.0,13.0817,13.1649,12.9985,13.1372,959469.0
2018-08-21 09:40:00,14.2,14.23,14.18,14.2,359082.0,13.1279,13.1557,13.1094,13.1279,359082.0
2018-08-21 09:50:00,14.19,14.24,14.18,14.24,257087.0,13.1187,13.1649,13.1094,13.1649,257087.0
2018-08-21 10:00:00,14.24,14.27,14.19,14.2,521700.0,13.1649,13.1926,13.1187,13.1279,521700.0
2018-08-21 10:10:00,14.2,14.36,14.18,14.34,654840.0,13.1279,13.2758,13.1094,13.2574,654840.0
2018-08-21 10:20:00,14.34,14.38,14.3,14.35,410995.0,13.2574,13.2943,13.2204,13.2666,410995.0
2018-08-21 10:30:00,14.35,14.38,14.33,14.34,347460.0,13.2666,13.2943,13.2481,13.2574,347460.0
2018-08-21 10:40:00,14.34,14.43,14.32,14.37,537169.0,13.2574,13.3406,13.2389,13.2851,537169.0
2018-08-21 10:50:00,14.37,14.44,14.32,14.35,535030.0,13.2851,13.3498,13.2389,13.2666,535030.0
2018-08-21 11:00:00,14.35,14.35,14.24,14.28,388736.0,13.2666,13.2666,13.1649,13.2019,388736.0
2018-08-21 11:10:00,14.27,14.28,14.18,14.22,200734.0,13.1926,13.2019,13.1094,13.1464,200734.0
2018-08-21 11:20:00,14.21,14.26,14.19,14.26,255329.0,13.1372,13.1834,13.1187,13.1834,255329.0
2018-08-21 11:30:00,14.26,14.4,14.25,14.37,594921.0,13.1834,13.3128,13.1741,13.2851,594921.0
2018-08-21 11:40:00,14.38,14.38,14.31,14.32,149886.0,13.2943,13.2943,13.2296,13.2389,149886.0
2018-08-21 11:50:00,14.32,14.34,14.3,14.33,112454.0,13.2389,13.2574,13.2204,13.2481,112454.0
2018-08-21 12:00:00,14.33,14.35,14.32,14.33,77301.0,13.2481,13.2666,13.2389,13.2481,77301.0
2018-08-21 12:10:00,14.34,14.34,14.29,14.29,125026.0,13.2574,13.2574,13.2111,13.2111,125026.0
2018-08-21 12:20:00,14.29,14.3,14.25,14.28,199394.0,13.2111,13.2204,13.1741,13.2019,199394.0
2018-08-21 12:30:00,14.28,14.33,14.27,14.33,184117.0,13.2019,13.2481,13.1926,13.2481,184117.0
2018-08-21 12:40:00,14.33,14.34,14.3,14.31,233386.0,13.2481,13.2574,13.2204,13.2296,233386.0
2018-08-21 12:50:00,14.32,14.35,14.28,14.34,216283.0,13.2389,13.2666,13.2019,13.2574,216283.0
2018-08-21 13:00:00,14.34,14.36,14.33,14.34,200018.0,13.2574,13.2758,13.2481,13.2574,200018.0
2018-08-21 13:10:00,14.35,14.37,14.32,14.34,161074.0,13.2666,13.2851,13.2389,13.2574,161074.0
2018-08-21 13:20:00,14.34,14.37,14.32,14.37,225468.0,13.2574,13.2851,13.2389,13.2851,225468.0
2018-08-21 13:30:00,14.37,14.42,14.36,14.39,284007.0,13.2851,13.3313,13.2758,13.3036,284007.0
2018-08-21 13:40:00,14.39,14.39,14.35,14.36,241353.0,13.3036,13.3036,13.2666,13.2758,241353.0
2018-08-21 13:50:00,14.35,14.37,14.34,14.36,220814.0,13.2666,13.2851,13.2574,13.2758,220814.0
2018-08-21 14:00:00,14.36,14.37,14.32,14.36,140246.0,13.2758,13.2851,13.2389,13.2758,140246.0
2018-08-21 14:10:00,14.36,14.38,14.34,14.38,109149.0,13.2758,13.2943,13.2574,13.2943,109149.0
2018-08-21 14:20:00,14.38,14.41,14.37,14.38,308367.0,13.2943,13.3221,13.2851,13.2943,308367.0
2018-08-21 14:30:00,14.37,14.37,14.29,14.32,284933.0,13.2851,13.2851,13.2111,13.2389,284933.0
2018-08-21 14:40:00,14.32,14.35,14.31,14.32,167856.0,13.2389,13.2666,13.2296,13.2389,167856.0
2018-08-21 14:50:00,14.32,14.32,14.27,14.31,221856.0,13.2389,13.2389,13.1926,13.2296,221856.0
2018-08-21 15:00:00,14.3,14.34,14.29,14.29,214835.0,13.2204,13.2574,13.2111,13.2111,214835.0
2018-08-21 15:10:00,14.29,14.32,14.28,14.29,266346.0,13.2111,13.2389,13.2019,13.2111,266346.0
2018-08-21 15:20:00,14.29,14.32,14.28,14.31,182548.0,13.2111,13.2389,13.2019,13.2296,182548.0
2018-08-21 15:30:00,14.31,14.33,14.28,14.32,369077.0,13.2296,13.2481,13.2019,13.2389,369077.0
2018-08-21 15:40:00,14.32,14.34,14.28,14.29,684046.0,13.2389,13.2574,13.2019,13.2111,684046.0
2018-08-21 15:50:00,14.29,14.34,14.28,14.32,1587236.0,13.2111,13.2574,13.2019,13.2389,1587236.0
2018-08-22 09:30:00,14.4,14.42,14.3,14.32,542826.0,13.3128,13.3313,13.2204,13.2389,542826.0
2018-08-22 09:40:00,14.32,14.33,14.23,14.25,439855.0,13.2389,13.2481,13.1557,13.1741,439855.0
2018-08-22 09:50:00,14.25,14.34,14.24,14.34,364622.0,13.1741,13.2574,13.1649,13.2574,364622.0
2018-08-22 10:00:00,14.34,14.4,14.28,14.31,682132.0,13.2574,13.3128,13.2019,13.2296,682132.0
2018-08-22 10:10:00,14.31,14.37,14.27,14.36,355236.0,13.2296,13.2851,13.1926,13.2758,355236.0
2018-08-22 10:20:00,14.37,14.38,14.34,14.34,185957.0,13.2851,13.2943,13.2574,13.2574,185957.0
2018-08-22 10:30:00,14.35,14.41,14.31,14.38,263999.0,13.2666,13.3221,13.2296,13.2943,263999.0
2018-08-22 10:40:00,14.39,14.42,14.36,14.42,250896.0,13.3036,13.3313,13.2758,13.3313,250896.0
2018-08-22 10:50:00,14.41,14.45,14.41,14.43,364732.0,13.3221,13.359,13.3221,13.3406,364732.0
2018-08-22 11:00:00,14.43,14.45,14.42,14.45,328787.0,13.3406,13.359,13.3313,13.359,328787.0
2018-08-22 11:10:00,14.44,14.45,14.39,14.42,236234.0,13.3498,13.359,13.3036,13.3313,236234.0
2018-08-22 11:20:00,14.41,14.45,14.41,14.43,143770.0,13.3221,13.359,13.3221,13.3406,143770.0
2018-08-22 11:30:00,14.43,14.43,14.36,14.41,248959.0,13.3406,13.3406,13.2758,13.3221,248959.0
2018-08-22 11:40:00,14.41,14.43,14.4,14.42,109004.0,13.3221,13.3406,13.3128,13.3313,109004.0
2018-08-22 11:50:00,14.41,14.45,14.4,14.45,125724.0,13.3221,13.359,13.3128,13.359,125724.0
2018-08-22 12:00:00,14.45,14.46,14.42,14.42,161039.0,13.359,13.3683,13.3313,13.3313,161039.0
2018-08-22 12:10:00,14.43,14.43,14.4,14.41,140497.0,13.3406,13.3406,13.3128,13.3221,140497.0
2018-08-22 12:20:00,14.4,14.43,14.4,14.42,201050.0,13.3128,13.3406,13.3128,13.3313,201050.0
2018-08-22 12:30:00,14.42,14.43,14.39,14.41,125398.0,13.3313,13.3406,13.3036,13.3221,125398.0
2018-08-22 12:40:00,14.41,14.42,14.4,14.41,56131.0,13.3221,13.3313,13.3128,13.3221,56131.0
2018-08-22 12:50:00,14.42,14.43,14.4,14.41,144173.0,13.3313,13.3406,13.3128,13.3221,144173.0
2018-08-22 13:00:00,14.42,14.43,14.39,14.42,153464.0,13.3313,13.3406,13.3036,13.3313,153464.0
2018-08-22 13:10:00,14.42,14.44,14.41,14.43,113303.0,13.3313,13.3498,13.3221,13.3406,113303.0
2018-08-22 13:20:00,14.43,14.45,14.42,14.44,80945.0,13.3406,13.359,13.3313,13.3498,80945.0
2018-08-22 13:30:00,14.43,14.45,14.42,14.45,130673.0,13.3406,13.359,13.3313,13.359,130673.0
2018-08-22 13:40:00,14.45,14.47,14.43,14.46,219281.0,13.359,13.3775,13.3406,13.3683,219281.0
2018-08-22 13:50:00,14.45,14.47,14.44,14.46,146314.0,13.359,13.3775,13.3498,13.3683,146314.0
2018-08-22 14:00:00,14.47,14.49,14.46,14.46,345391.0,13.3775,13.396,13.3683,13.3683,345391.0
2018-08-22 14:10:00,14.46,14.49,14.44,14.45,224342.0,13.3683,13.396,13.3498,13.359,224342.0
2018-08-22 14:20:00,14.45,14.49,14.43,14.49,542266.0,13.359,13.396,13.3406,13.396,542266.0
2018-08-22 14:30:00,14.49,14.51,14.48,14.51,248487.0,13.396,13.4145,13.3868,13.4145,248487.0
2018-08-22 14:40:00,14.51,14.54,14.49,14.54,295711.0,13.4145,13.4423,13.396,13.4423,295711.0
2018-08-22 14:50:00,14.54,14.56,14.54,14.56,197557.0,13.4423,13.4607,13.4423,13.4607,197557.0
2018-08-22 15:00:00,14.56,14.57,14.54,14.54,288187.0,13.4607,13.47,13.4423,13.4423,288187.0
2018-08-22 15:10:00,14.54,14.55,14.53,14.55,202290.0,13.4423,13.4515,13.433,13.4515,202290.0
2018-08-22 15:20:00,14.54,14.56,14.52,14.56,236220.0,13.4423,13.4607,13.4238,13.4607,236220.0
2018-08-22 15:30:00,14.56,14.56,14.51,14.54,263572.0,13.4607,13.4607,13.4145,13.4423,263572.0
2018-08-22 15:40:00,14.54,14.55,14.52,14.54,315142.0,13.4423,13.4515,13.4238,13.4423,315142.0
2018-08-22 15:50:00,14.53,14.55,14.52,14.53,953762.0,13.433,13.4515,13.4238,13.433,953762.0
2018-08-23 09:30:00,14.34,14.35,13.97,13.99,1278953.0,13.2574,13.2666,12.9153,12.9338,1278953.0
2018-08-23 09:40:00,13.99,14.16,13.99,14.11,1005831.0,12.9338,13.0909,12.9338,13.0447,1005831.0
2018-08-23 09:50:00,14.12,14.19,14.08,14.18,537932.0,13.054,13.1187,13.017,13.1094,537932.0
2018-08-23 10:00:00,14.18,14.22,14.15,14.19,616625.0,13.1094,13.1464,13.0817,13.1187,616625.0
2018-08-23 10:10:00,14.19,14.21,14.14,14.16,313357.0,13.1187,13.1372,13.0725,13.0909,313357.0
2018-08-23 10:20:00,14.16,14.18,14.14,14.16,391656.0,13.0909,13.1094,13.0725,13.0909,391656.0
2018-08-23 10:30:00,14.16,14.18,14.14,14.17,233409.0,13.0909,13.1094,13.0725,13.1002,233409.0
2018-08-23 10:40:00,14.17,14.22,14.15,14.15,437676.0,13.1002,13.1464,13.0817,13.0817,437676.0
2018-08-23 10:50:00,14.15,14.18,14.14,14.18,480886.0,13.0817,13.1094,13.0725,13.1094,480886.0
2018-08-23 11:00:00,14.18,14.18,14.12,14.14,499535.0,13.1094,13.1094,13.054,13.0725,499535.0
2018-08-23 11:10:00,14.14,14.14,14.09,14.09,380082.0,13.0725,13.0725,13.0262,13.0262,380082.0
2018-08-23 11:20:00,14.1,14.17,14.09,14.15,374192.0,13.0355,13.1002,13.0262,13.0817,374192.0
2018-08-23 11:30:00,14.16,14.18,14.13,14.14,456379.0,13.0909,13.1094,13.0632,13.0725,456379.0
2018-08-23 11:40:00,14.14,14.17,14.09,14.15,536481.0,13.0725,13.1002,13.0262,13.0817,536481.0
2018-08-23 11:50:00,14.16,14.18,14.14,14.15,372344.0,13.0909,13.1094,13.0725,13.0817,372344.0
2018-08-23 12:00:00,14.15,14.2,14.12,14.16,552797.0,13.0817,13.1279,13.054,13.0909,552797.0
2018-08-23 12:10:00,14.17,14.18,14.15,14.16,156302.0,13.1002,13.1094,13.0817,13.0909,156302.0
2018-08-23 12:20:00,14.16,14.2,14.15,14.2,97282.0,13.0909,13.1279,13.0817,13.1279,97282.0
2018-08-23 12:30:00,14.2,14.21,14.17,14.18,197392.0,13.1279,13.1372,13.1002,13.1094,197392.0
2018-08-23 12:40:00,14.18,14.2,14.15,14.16,103131.0,13.1094,13.1279,13.0817,13.0909,103131.0
2018-08-23 12:50:00,14.16,14.16,14.14,14.15,146572.0,13.0909,13.0909,13.0725,13.0817,146572.0
2018-08-23 13:00:00,14.15,14.16,14.12,14.13,223129.0,13.0817,13.0909,13.054,13.0632,223129.0
2018-08-23 13:10:00,14.14,14.15,14.12,14.15,161211.0,13.0725,13.0817,13.054,13.0817,161211.0
2018-08-23 13:20:00,14.15,14.16,14.14,14.16,101560.0,13.0817,13.0909,13.0725,13.0909,101560.0
2018-08-23 13:30:00,14.16,14.17,14.15,14.16,235391.0,13.0909,13.1002,13.0817,13.0909,235391.0
2018-08-23 13:40:00,14.16,14.17,14.14,14.15,114086.0,13.0909,13.1002,13.0725,13.0817,114086.0
2018-08-23 13:50:00,14.15,14.16,14.14,14.15,226393.0,13.0817,13.0909,13.0725,13.0817,226393.0
2018-08-23 14:00:00,14.15,14.18,14.14,14.18,129077.0,13.0817,13.1094,13.0725,13.1094,129077.0
2018-08-23 14:10:00,14.18,14.18,14.15,14.15,233137.0,13.1094,13.1094,13.0817,13.0817,233137.0
2018-08-23 14:20:00,14.15,14.17,14.12,14.15,275964.0,13.0817,13.1002,13.054,13.0817,275964.0
2018-08-23 14:30:00,14.15,14.17,14.15,14.15,163859.0,13.0817,13.1002,13.0817,13.0817,163859.0
2018-08-23 14:40:00,14.16,14.17,14.14,14.17,149186.0,13.0909,13.1002,13.0725,13.1002,149186.0
2018-08-23 14:50:00,14.16,14.18,14.15,14.17,278020.0,13.0909,13.1094,13.0817,13.1002,278020.0
2018-08-23 15:00:00,14.17,14.2,14.15,14.19,399809.0,13.1002,13.1279,13.0817,13.1187,399809.0
2018-08-23 15:10:00,14.19,14.19,14.14,14.14,287968.0,13.1187,13.1187,13.0725,13.0725,287968.0
2018-08-23 15:20:00,14.15,14.17,14.14,14.16,214456.0,13.0817,13.1002,13.0725,13.0909,214456.0
2018-08-23 15:30:00,14.16,14.17,14.14,14.15,490115.0,13.0909,13.1002,13.0725,13.0817,490115.0
2018-08-23 15:40:00,14.16,14.18,14.15,14.17,447273.0,13.0909,13.1094,13.0817,13.1002,447273.0
2018-08-23 15:50:00,14.17,14.19,14.16,14.18,1165917.0,13.1002,13.1187,13.0909,13.1094,1165917.0
2018-08-24 09:30:00,14.54,14.79,14.51,14.57,1766859.0,13.4423,13.6734,13.4145,13.47,1766859.0
2018-08-24 09:40:00,14.56,14.56,14.42,14.5,444984.0,13.4607,13.4607,13.3313,13.4053,444984.0
2018-08-24 09:50:00,14.5,14.5,14.36,14.39,485903.0,13.4053,13.4053,13.2758,13.3036,485903.0
2018-08-24 10:00:00,14.39,14.58,14.39,14.48,458136.0,13.3036,13.4792,13.3036,13.3868,458136.0
2018-08-24 10:10:00,14.48,14.54,14.47,14.51,307955.0,13.3868,13.4423,13.3775,13.4145,307955.0
2018-08-24 10:20:00,14.52,14.56,14.48,14.53,317422.0,13.4238,13.4607,13.3868,13.433,317422.0
2018-08-24 10:30:00,14.52,14.64,14.52,14.6,525427.0,13.4238,13.5347,13.4238,13.4977,525427.0
2018-08-24 10:40:00,14.6,14.61,14.55,14.56,292694.0,13.4977,13.507,13.4515,13.4607,292694.0
2018-08-24 10:50:00,14.56,14.58,14.53,14.53,147849.0,13.4607,13.4792,13.433,13.433,147849.0
2018-08-24 11:00:00,14.53,14.57,14.52,14.53,399111.0,13.433,13.47,13.4238,13.433,399111.0
2018-08-24 11:10:00,14.52,14.54,14.49,14.53,192133.0,13.4238,13.4423,13.396,13.433,192133.0
2018-08-24 11:20:00,14.53,14.54,14.46,14.49,135191.0,13.433,13.4423,13.3683,13.396,135191.0
2018-08-24 11:30:00,14.48,14.48,14.44,14.45,216303.0,13.3868,13.3868,13.3498,13.359,216303.0
2018-08-24 11:40:00,14.45,14.51,14.43,14.5,214418.0,13.359,13.4145,13.3406,13.4053,214418.0
2018-08-24 11:50:00,14.49,14.5,14.46,14.5,452358.0,13.396,13.4053,13.3683,13.4053,452358.0
2018-08-24 12:00:00,14.5,14.51,14.48,14.51,116785.0,13.4053,13.4145,13.3868,13.4145,116785.0
2018-08-24 12:10:00,14.51,14.53,14.5,14.51,157720.0,13.4145,13.433,13.4053,13.4145,157720.0
2018-08-24 12:20:00,14.51,14.54,14.48,14.51,234913.0,13.4145,13.4423,13.3868,13.4145,234913.0
2018-08-24 12:30:00,14.51,14.51,14.47,14.5,169426.0,13.4145,13.4145,13.3775,13.4053,169426.0
2018-08-24 12:40:00,14.5,14.52,14.48,14.52,142203.0,13.4053,13.4238,13.3868,13.4238,142203.0
2018-08-24 12:50:00,14.52,14.54,14.47,14.48,187929.0,13.4238,13.4423,13.3775,13.3868,187929.0
2018-08-24 13:00:00,14.47,14.48,14.45,14.48,227270.0,13.3775,13.3868,13.359,13.3868,227270.0
2018-08-24 13:10:00,14.48,14.48,14.45,14.48,58825.0,13.3868,13.3868,13.359,13.3868,58825.0
2018-08-24 13:20:00,14.48,14.49,14.46,14.46,97191.0,13.3868,13.396,13.3683,13.3683,97191.0
2018-08-24 13:30:00,14.46,14.46,14.42,14.42,130603.0,13.3683,13.3683,13.3313,13.3313,130603.0
2018-08-24 13:40:00,14.42,14.44,14.4,14.44,90949.0,13.3313,13.3498,13.3128,13.3498,90949.0
2018-08-24 13:50:00,14.44,14.46,14.42,14.44,156072.0,13.3498,13.3683,13.3313,13.3498,156072.0
2018-08-24 14:00:00,14.44,14.44,14.42,14.44,84339.0,13.3498,13.3498,13.3313,13.3498,84339.0
2018-08-24 14:10:00,14.44,14.46,14.43,14.46,70792.0,13.3498,13.3683,13.3406,13.3683,70792.0
2018-08-24 14:20:00,14.45,14.46,14.42,14.46,93282.0,13.359,13.3683,13.3313,13.3683,93282.0
2018-08-24 14:30:00,14.45,14.46,14.42,14.44,102246.0,13.359,13.3683,13.3313,13.3498,102246.0
2018-08-24 14:40:00,14.44,14.45,14.42,14.43,66620.0,13.3498,13.359,13.3313,13.3406,66620.0
2018-08-24 14:50:00,14.43,14.43,14.41,14.42,85070.0,13.3406,13.3406,13.3221,13.3313,85070.0
2018-08-24 15:00:00,14.43,14.43,14.39,14.4,115978.0,13.3406,13.3406,13.3036,13.3128,115978.0
2018-08-24 15:10:00,14.41,14.45,14.4,14.44,111610.0,13.3221,13.359,13.3128,13.3498,111610.0
2018-08-24 15:20:00,14.43,14.45,14.42,14.45,90624.0,13.3406,13.359,13.3313,13.359,90624.0
2018-08-24 15:30:00,14.45,14.47,14.44,14.45,244715.0,13.359,13.3775,13.3498,13.359,244715.0
2018-08-24 15:40:00,14.45,14.48,14.44,14.48,420281.0,13.359,13.3868,13.3498,13.3868,420281.0
2018-08-24 15:50:00,14.47,14.49,14.45,14.47,903517.0,13.3775,13.396,13.359,13.3775,903517.0
2018-08-27 09:30:00,14.47,14.68,14.45,14.68,629615.0,13.3775,13.5717,13.359,13.5717,629615.0
2018-08-27 09:40:00,14.68,14.77,14.67,14.77,416042.0,13.5717,13.6549,13.5624,13.6549,416042.0
2018-08-27 09:50:00,14.77,14.79,14.75,14.78,204079.0,13.6549,13.6734,13.6364,13.6641,204079.0
2018-08-27 10:00:00,14.79,14.82,14.73,14.79,501263.0,13.6734,13.7011,13.6179,13.6734,501263.0
2018-08-27 10:10:00,14.79,14.84,14.72,14.76,472433.0,13.6734,13.7196,13.6087,13.6456,472433.0
2018-08-27 10:20:00,14.76,14.8,14.74,14.77,230874.0,13.6456,13.6826,13.6272,13.6549,230874.0
2018-08-27 10:30:00,14.76,14.79,14.75,14.76,155860.0,13.6456,13.6734,13.6364,13.6456,155860.0
2018-08-27 10:40:00,14.76,14.82,14.75,14.8,432601.0,13.6456,13.7011,13.6364,13.6826,432601.0
2018-08-27 10:50:00,14.79,14.8,14.72,14.75,179898.0,13.6734,13.6826,13.6087,13.6364,179898.0
2018-08-27 11:00:00,14.75,14.8,14.72,14.74,228545.0,13.6364,13.6826,13.6087,13.6272,228545.0
2018-08-27 11:10:00,14.74,14.75,14.66,14.69,319779.0,13.6272,13.6364,13.5532,13.5809,319779.0
2018-08-27 11:20:00,14.7,14.77,14.67,14.73,248934.0,13.5902,13.6549,13.5624,13.6179,248934.0
2018-08-27 11:30:00,14.72,14.76,14.71,14.71,212402.0,13.6087,13.6456,13.5994,13.5994,212402.0
2018-08-27 11:40:00,14.71,14.72,14.66,14.69,174604.0,13.5994,13.6087,13.5532,13.5809,174604.0
2018-08-27 11:50:00,14.69,14.74,14.68,14.71,162356.0,13.5809,13.6272,13.5717,13.5994,162356.0
2018-08-27 12:00:00,14.71,14.72,14.69,14.7,65589.0,13.5994,13.6087,13.5809,13.5902,65589.0
2018-08-27 12:10:00,14.69,14.72,14.68,14.71,119989.0,13.5809,13.6087,13.5717,13.5994,119989.0
2018-08-27 12:20:00,14.71,14.72,14.69,14.71,155679.0,13.5994,13.6087,13.5809,13.5994,155679.0
2018-08-27 12:30:00,14.71,14.73,14.7,14.71,129641.0,13.5994,13.6179,13.5902,13.5994,129641.0
2018-08-27 12:40:00,14.72,14.74,14.71,14.74,81021.0,13.6087,13.6272,13.5994,13.6272,81021.0
2018-08-27 12:50:00,14.74,14.75,14.72,14.75,207769.0,13.6272,13.6364,13.6087,13.6364,207769.0
2018-08-27 13:00:00,14.75,14.76,14.72,14.74,114188.0,13.6364,13.6456,13.6087,13.6272,114188.0
2018-08-27 13:10:00,14.75,14.76,14.74,14.75,79939.0,13.6364,13.6456,13.6272,13.6364,79939.0
2018-08-27 13:20:00,14.75,14.76,14.68,14.7,262048.0,13.6364,13.6456,13.5717,13.5902,262048.0
2018-08-27 13:30:00,14.7,14.71,14.67,14.7,160672.0,13.5902,13.5994,13.5624,13.5902,160672.0
2018-08-27 13:40:00,14.69,14.72,14.69,14.72,278744.0,13.5809,13.6087,13.5809,13.6087,278744.0
2018-08-27 13:50:00,14.72,14.74,14.7,14.71,193044.0,13.6087,13.6272,13.5902,13.5994,193044.0
2018-08-27 14:00:00,14.71,14.72,14.7,14.71,90976.0,13.5994,13.6087,13.5902,13.5994,90976.0
2018-08-27 14:10:00,14.71,14.73,14.7,14.72,105617.0,13.5994,13.6179,13.5902,13.6087,105617.0
2018-08-27 14:20:00,14.71,14.73,14.71,14.73,97941.0,13.5994,13.6179,13.5994,13.6179,97941.0
2018-08-27 14:30:00,14.74,14.75,14.72,14.73,103576.0,13.6272,13.6364,13.6087,13.6179,103576.0
2018-08-27 14:40:00,14.74,14.74,14.72,14.73,81971.0,13.6272,13.6272,13.6087,13.6179,81971.0
2018-08-27 14:50:00,14.74,14.75,14.72,14.73,125142.0,13.6272,13.6364,13.6087,13.6179,125142.0
2018-08-27 15:00:00,14.73,14.74,14.69,14.7,237482.0,13.6179,13.6272,13.5809,13.5902,237482.0
2018-08-27 15:10:00,14.7,14.71,14.69,14.7,203958.0,13.5902,13.5994,13.5809,13.5902,203958.0
2018-08-27 15:20:00,14.71,14.72,14.68,14.71,282239.0,13.5994,13.6087,13.5717,13.5994,282239.0
2018-08-27 15:30:00,14.71,14.73,14.7,14.71,162227.0,13.5994,13.6179,13.5902,13.5994,162227.0
2018-08-27 15:40:00,14.71,14.73,14.7,14.71,399739.0,13.5994,13.6179,13.5902,13.5994,399739.0
2018-08-27 15:50:00,14.71,14.73,14.7,14.73,841775.0,13.5994,13.6179,13.5902,13.6179,841775.0
2018-08-28 09:30:00,14.92,14.96,14.88,14.92,1122842.0,13.7936,13.8305,13.7566,13.7936,1122842.0
2018-08-28 09:40:00,14.93,14.94,14.75,14.79,535855.0,13.8028,13.8121,13.6364,13.6734,535855.0
2018-08-28 09:50:00,14.8,14.85,14.79,14.83,320403.0,13.6826,13.7288,13.6734,13.7104,320403.0
2018-08-28 10:00:00,14.82,14.9,14.82,14.88,470031.0,13.7011,13.7751,13.7011,13.7566,470031.0
2018-08-28 10:10:00,14.88,14.88,14.79,14.83,338444.0,13.7566,13.7566,13.6734,13.7104,338444.0
2018-08-28 10:20:00,14.84,14.84,14.74,14.8,426925.0,13.7196,13.7196,13.6272,13.6826,426925.0
2018-08-28 10:30:00,14.8,14.81,14.75,14.78,224953.0,13.6826,13.6919,13.6364,13.6641,224953.0
2018-08-28 10:40:00,14.78,14.8,14.76,14.78,286392.0,13.6641,13.6826,13.6456,13.6641,286392.0
2018-08-28 10:50:00,14.77,14.8,14.77,14.79,132406.0,13.6549,13.6826,13.6549,13.6734,132406.0
2018-08-28 11:00:00,14.79,14.8,14.77,14.78,250755.0,13.6734,13.6826,13.6549,13.6641,250755.0
2018-08-28 11:10:00,14.77,14.79,14.75,14.76,153578.0,13.6549,13.6734,13.6364,13.6456,153578.0
2018-08-28 11:20:00,14.77,14.78,14.74,14.75,213868.0,13.6549,13.6641,13.6272,13.6364,213868.0
2018-08-28 11:30:00,14.75,14.76,14.69,14.7,455039.0,13.6364,13.6456,13.5809,13.5902,455039.0
2018-08-28 11:40:00,14.7,14.7,14.66,14.67,262848.0,13.5902,13.5902,13.5532,13.5624,262848.0
2018-08-28 11:50:00,14.67,14.68,14.62,14.67,416456.0,13.5624,13.5717,13.5162,13.5624,416456.0
2018-08-28 12:00:00,14.67,14.73,14.66,14.69,149217.0,13.5624,13.6179,13.5532,13.5809,149217.0
2018-08-28 12:10:00,14.7,14.71,14.67,14.69,213437.0,13.5902,13.5994,13.5624,13.5809,213437.0
2018-08-28 12:20:00,14.69,14.69,14.61,14.63,142948.0,13.5809,13.5809,13.507,13.5255,142948.0
2018-08-28 12:30:00,14.63,14.65,14.62,14.64,85251.0,13.5255,13.5439,13.5162,13.5347,85251.0
2018-08-28 12:40:00,14.64,14.66,14.63,14.66,108902.0,13.5347,13.5532,13.5255,13.5532,108902.0
2018-08-28 12:50:00,14.66,14.66,14.65,14.65,77339.0,13.5532,13.5532,13.5439,13.5439,77339.0
2018-08-28 13:00:00,14.65,14.68,14.64,14.66,219243.0,13.5439,13.5717,13.5347,13.5532,219243.0
2018-08-28 13:10:00,14.66,14.67,14.65,14.65,53392.0,13.5532,13.5624,13.5439,13.5439,53392.0
2018-08-28 13:20:00,14.65,14.66,14.61,14.62,133538.0,13.5439,13.5532,13.507,13.5162,133538.0
2018-08-28 13:30:00,14.62,14.64,14.62,14.64,133889.0,13.5162,13.5347,13.5162,13.5347,133889.0
2018-08-28 13:40:00,14.64,14.65,14.61,14.65,161073.0,13.5347,13.5439,13.507,13.5439,161073.0
2018-08-28 13:50:00,14.65,14.66,14.63,14.64,103806.0,13.5439,13.5532,13.5255,13.5347,103806.0
2018-08-28 14:00:00,14.63,14.65,14.62,14.65,129096.0,13.5255,13.5439,13.5162,13.5439,129096.0
2018-08-28 14:10:00,14.65,14.65,14.59,14.62,249142.0,13.5439,13.5439,13.4885,13.5162,249142.0
2018-08-28 14:20:00,14.63,14.67,14.6,14.66,331555.0,13.5255,13.5624,13.4977,13.5532,331555.0
2018-08-28 14:30:00,14.65,14.68,14.64,14.65,171920.0,13.5439,13.5717,13.5347,13.5439,171920.0
2018-08-28 14:40:00,14.65,14.67,14.64,14.66,165441.0,13.5439,13.5624,13.5347,13.5532,165441.0
2018-08-28 14:50:00,14.65,14.69,14.65,14.66,142940.0,13.5439,13.5809,13.5439,13.5532,142940.0
2018-08-28 15:00:00,14.67,14.69,14.66,14.68,146430.0,13.5624,13.5809,13.5532,13.5717,146430.0
2018-08-28 15:10:00,14.68,14.71,14.67,14.7,201542.0,13.5717,13.5994,13.5624,13.5902,201542.0
2018-08-28 15:20:00,14.7,14.7,14.66,14.67,195481.0,13.5902,13.5902,13.5532,13.5624,195481.0
2018-08-28 15:30:00,14.67,14.69,14.66,14.68,213407.0,13.5624,13.5809,13.5532,13.5717,213407.0
2018-08-28 15:40:00,14.68,14.68,14.65,14.67,567684.0,13.5717,13.5717,13.5439,13.5624,567684.0
2018-08-28 15:50:00,14.66,14.67,14.65,14.67,747118.0,13.5532,13.5624,13.5439,13.5624,747118.0
2018-08-29 09:30:00,14.58,14.6,14.42,14.49,741921.0,13.4792,13.4977,13.3313,13.396,741921.0
2018-08-29 09:40:00,14.49,14.61,14.47,14.55,372246.0,13.396,13.507,13.3775,13.4515,372246.0
2018-08-29 09:50:00,14.55,14.68,14.53,14.67,326459.0,13.4515,13.5717,13.433,13.5624,326459.0
2018-08-29 10:00:00,14.67,14.68,14.6,14.68,220996.0,13.5624,13.5717,13.4977,13.5717,220996.0
2018-08-29 10:10:00,14.68,14.7,14.63,14.67,214274.0,13.5717,13.5902,13.5255,13.5624,214274.0
2018-08-29 10:20:00,14.67,14.68,14.61,14.68,191698.0,13.5624,13.5717,13.507,13.5717,191698.0
2018-08-29 10:30:00,14.68,14.74,14.68,14.69,333096.0,13.5717,13.6272,13.5717,13.5809,333096.0
2018-08-29 10:40:00,14.69,14.69,14.65,14.65,137407.0,13.5809,13.5809,13.5439,13.5439,137407.0
2018-08-29 10:50:00,14.65,14.66,14.61,14.66,234706.0,13.5439,13.5532,13.507,13.5532,234706.0
2018-08-29 11:00:00,14.65,14.68,14.64,14.67,136419.0,13.5439,13.5717,13.5347,13.5624,136419.0
2018-08-29 11:10:00,14.68,14.68,14.63,14.65,212973.0,13.5717,13.5717,13.5255,13.5439,212973.0
2018-08-29 11:20:00,14.65,14.68,14.63,14.68,117022.0,13.5439,13.5717,13.5255,13.5717,117022.0
2018-08-29 11:30:00,14.68,14.7,14.67,14.69,168364.0,13.5717,13.5902,13.5624,13.5809,168364.0
2018-08-29 11:40:00,14.69,14.72,14.67,14.71,103599.0,13.5809,13.6087,13.5624,13.5994,103599.0
2018-08-29 11:50:00,14.72,14.73,14.69,14.7,134816.0,13.6087,13.6179,13.5809,13.5902,134816.0
2018-08-29 12:00:00,14.7,14.74,14.69,14.74,108823.0,13.5902,13.6272,13.5809,13.6272,108823.0
2018-08-29 12:10:00,14.74,14.74,14.71,14.74,114274.0,13.6272,13.6272,13.5994,13.6272,114274.0
2018-08-29 12:20:00,14.74,14.74,14.71,14.73,106830.0,13.6272,13.6272,13.5994,13.6179,106830.0
2018-08-29 12:30:00,14.73,14.76,14.72,14.76,136518.0,13.6179,13.6456,13.6087,13.6456,136518.0
2018-08-29 12:40:00,14.76,14.79,14.73,14.79,232349.0,13.6456,13.6734,13.6179,13.6734,232349.0
2018-08-29 12:50:00,14.79,14.79,14.75,14.77,192135.0,13.6734,13.6734,13.6364,13.6549,192135.0
2018-08-29 13:00:00,14.77,14.78,14.76,14.77,77687.0,13.6549,13.6641,13.6456,13.6549,77687.0
2018-08-29 13:10:00,14.77,14.77,14.72,14.75,216341.0,13.6549,13.6549,13.6087,13.6364,216341.0
2018-08-29 13:20:00,14.75,14.75,14.73,14.73,142340.0,13.6364,13.6364,13.6179,13.6179,142340.0
2018-08-29 13:30:00,14.73,14.73,14.7,14.71,163475.0,13.6179,13.6179,13.5902,13.5994,163475.0
2018-08-29 13:40:00,14.71,14.73,14.7,14.73,120142.0,13.5994,13.6179,13.5902,13.6179,120142.0
2018-08-29 13:50:00,14.73,14.74,14.71,14.73,137256.0,13.6179,13.6272,13.5994,13.6179,137256.0
2018-08-29 14:00:00,14.73,14.75,14.72,14.75,113170.0,13.6179,13.6364,13.6087,13.6364,113170.0
2018-08-29 14:10:00,14.75,14.75,14.73,14.73,70487.0,13.6364,13.6364,13.6179,13.6179,70487.0
2018-08-29 14:20:00,14.74,14.74,14.71,14.73,122862.0,13.6272,13.6272,13.5994,13.6179,122862.0
2018-08-29 14:30:00,14.73,14.74,14.72,14.73,87324.0,13.6179,13.6272,13.6087,13.6179,87324.0
2018-08-29 14:40:00,14.73,14.73,14.7,14.71,168312.0,13.6179,13.6179,13.5902,13.5994,168312.0
2018-08-29 14:50:00,14.71,14.72,14.7,14.71,82347.0,13.5994,13.6087,13.5902,13.5994,82347.0
2018-08-29 15:00:00,14.7,14.72,14.7,14.72,113159.0,13.5902,13.6087,13.5902,13.6087,113159.0
2018-08-29 15:10:00,14.71,14.74,14.71,14.71,171182.0,13.5994,13.6272,13.5994,13.5994,171182.0
2018-08-29 15:20:00,14.71,14.73,14.71,14.72,199688.0,13.5994,13.6179,13.5994,13.6087,199688.0
2018-08-29 15:30:00,14.73,14.73,14.71,14.73,199112.0,13.6179,13.6179,13.5994,13.6179,199112.0
2018-08-29 15:40:00,14.73,14.73,14.69,14.7,397398.0,13.6179,13.6179,13.5809,13.5902,397398.0
2018-08-29 15:50:00,14.71,14.71,14.64,14.67,860416.0,13.5994,13.5994,13.5347,13.5624,860416.0
2018-08-30 09:30:00,14.47,14.51,14.14,14.25,1702754.0,13.3775,13.4145,13.0725,13.1741,1702754.0
2018-08-30 09:40:00,14.24,14.31,14.18,14.24,648117.0,13.1649,13.2296,13.1094,13.1649,648117.0
2018-08-30 09:50:00,14.23,14.24,14.18,14.24,436496.0,13.1557,13.1649,13.1094,13.1649,436496.0
2018-08-30 10:00:00,14.24,14.29,14.23,14.24,248633.0,13.1649,13.2111,13.1557,13.1649,248633.0
2018-08-30 10:10:00,14.24,14.35,14.24,14.31,442473.0,13.1649,13.2666,13.1649,13.2296,442473.0
2018-08-30 10:20:00,14.31,14.31,14.25,14.26,278205.0,13.2296,13.2296,13.1741,13.1834,278205.0
2018-08-30 10:30:00,14.27,14.32,14.24,14.29,246001.0,13.1926,13.2389,13.1649,13.2111,246001.0
2018-08-30 10:40:00,14.29,14.33,14.28,14.31,203345.0,13.2111,13.2481,13.2019,13.2296,203345.0
2018-08-30 10:50:00,14.31,14.32,14.27,14.3,174553.0,13.2296,13.2389,13.1926,13.2204,174553.0
2018-08-30 11:00:00,14.31,14.35,14.27,14.28,258788.0,13.2296,13.2666,13.1926,13.2019,258788.0
2018-08-30 11:10:00,14.28,14.3,14.25,14.28,152409.0,13.2019,13.2204,13.1741,13.2019,152409.0
2018-08-30 11:20:00,14.28,14.29,14.18,14.21,395991.0,13.2019,13.2111,13.1094,13.1372,395991.0
2018-08-30 11:30:00,14.21,14.23,14.2,14.2,182156.0,13.1372,13.1557,13.1279,13.1279,182156.0
2018-08-30 11:40:00,14.21,14.22,14.18,14.21,191293.0,13.1372,13.1464,13.1094,13.1372,191293.0
2018-08-30 11:50:00,14.21,14.26,14.21,14.24,162408.0,13.1372,13.1834,13.1372,13.1649,162408.0
2018-08-30 12:00:00,14.24,14.24,14.21,14.21,87779.0,13.1649,13.1649,13.1372,13.1372,87779.0
2018-08-30 12:10:00,14.21,14.24,14.2,14.23,158653.0,13.1372,13.1649,13.1279,13.1557,158653.0
2018-08-30 12:20:00,14.23,14.23,14.2,14.2,159568.0,13.1557,13.1557,13.1279,13.1279,159568.0
2018-08-30 12:30:00,14.21,14.22,14.17,14.22,371815.0,13.1372,13.1464,13.1002,13.1464,371815.0
2018-08-30 12:40:00,14.22,14.26,14.21,14.25,219648.0,13.1464,13.1834,13.1372,13.1741,219648.0
2018-08-30 12:50:00,14.25,14.28,14.24,14.27,239601.0,13.1741,13.2019,13.1649,13.1926,239601.0
2018-08-30 13:00:00,14.26,14.3,14.26,14.27,257796.0,13.1834,13.2204,13.1834,13.1926,257796.0
2018-08-30 13:10:00,14.27,14.29,14.24,14.27,118848.0,13.1926,13.2111,13.1649,13.1926,118848.0
2018-08-30 13:20:00,14.28,14.28,14.24,14.24,104535.0,13.2019,13.2019,13.1649,13.1649,104535.0
2018-08-30 13:30:00,14.25,14.29,14.23,14.27,206126.0,13.1741,13.2111,13.1557,13.1926,206126.0
2018-08-30 13:40:00,14.28,14.31,14.27,14.31,109750.0,13.2019,13.2296,13.1926,13.2296,109750.0
2018-08-30 13:50:00,14.3,14.3,14.26,14.27,150951.0,13.2204,13.2204,13.1834,13.1926,150951.0
2018-08-30 14:00:00,14.26,14.27,14.24,14.25,127774.0,13.1834,13.1926,13.1649,13.1741,127774.0
2018-08-30 14:10:00,14.25,14.25,14.15,14.17,491772.0,13.1741,13.1741,13.0817,13.1002,491772.0
2018-08-30 14:20:00,14.17,14.17,14.11,14.15,547772.0,13.1002,13.1002,13.0447,13.0817,547772.0
2018-08-30 14:30:00,14.14,14.17,14.11,14.16,247748.0,13.0725,13.1002,13.0447,13.0909,247748.0
2018-08-30 14:40:00,14.17,14.18,14.14,14.16,353809.0,13.1002,13.1094,13.0725,13.0909,353809.0
2018-08-30 14:50:00,14.16,14.16,14.13,14.14,241724.0,13.0909,13.0909,13.0632,13.0725,241724.0
2018-08-30 15:00:00,14.13,14.14,14.11,14.12,633343.0,13.0632,13.0725,13.0447,13.054,633343.0
2018-08-30 15:10:00,14.12,14.12,14.03,14.04,893697.0,13.054,13.054,12.9708,12.98,893697.0
2018-08-30 15:20:00,14.04,14.11,14.04,14.1,268903.0,12.98,13.0447,12.98,13.0355,268903.0
2018-08-30 15:30:00,14.1,14.14,14.09,14.14,529458.0,13.0355,13.0725,13.0262,13.0725,529458.0
2018-08-30 15:40:00,14.14,14.15,14.13,14.15,434929.0,13.0725,13.0817,13.0632,13.0817,434929.0
2018-08-30 15:50:00,14.15,14.17,14.14,14.15,1441079.0,13.0817,13.1002,13.0725,13.0817,1441079.0
2018-08-31 09:30:00,14.1,14.1,13.95,14.07,757953.0,13.0355,13.0355,12.8968,13.0077,757953.0
2018-08-31 09:40:00,14.07,14.17,14.05,14.13,299192.0,13.0077,13.1002,12.9892,13.0632,299192.0
2018-08-31 09:50:00,14.14,14.22,14.1,14.2,301550.0,13.0725,13.1464,13.0355,13.1279,301550.0
2018-08-31 10:00:00,14.21,14.26,14.16,14.24,335293.0,13.1372,13.1834,13.0909,13.1649,335293.0
2018-08-31 10:10:00,14.25,14.31,14.22,14.27,543481.0,13.1741,13.2296,13.1464,13.1926,543481.0
2018-08-31 10:20:00,14.27,14.28,14.17,14.22,280162.0,13.1926,13.2019,13.1002,13.1464,280162.0
2018-08-31 10:30:00,14.23,14.27,14.21,14.23,178307.0,13.1557,13.1926,13.1372,13.1557,178307.0
2018-08-31 10:40:00,14.23,14.25,14.18,14.19,261738.0,13.1557,13.1741,13.1094,13.1187,261738.0
2018-08-31 10:50:00,14.18,14.19,14.12,14.14,365696.0,13.1094,13.1187,13.054,13.0725,365696.0
2018-08-31 11:00:00,14.14,14.19,14.12,14.16,460886.0,13.0725,13.1187,13.054,13.0909,460886.0
2018-08-31 11:10:00,14.15,14.18,14.14,14.15,220581.0,13.0817,13.1094,13.0725,13.0817,220581.0
2018-08-31 11:20:00,14.15,14.16,14.08,14.12,375899.0,13.0817,13.0909,13.017,13.054,375899.0
2018-08-31 11:30:00,14.12,14.19,14.11,14.19,158605.0,13.054,13.1187,13.0447,13.1187,158605.0
2018-08-31 11:40:00,14.19,14.19,14.11,14.12,174232.0,13.1187,13.1187,13.0447,13.054,174232.0
2018-08-31 11:50:00,14.12,14.14,14.07,14.09,202791.0,13.054,13.0725,13.0077,13.0262,202791.0
2018-08-31 12:00:00,14.09,14.09,13.99,14.04,748209.0,13.0262,13.0262,12.9338,12.98,748209.0
2018-08-31 12:10:00,14.04,14.06,14.02,14.06,279039.0,12.98,12.9985,12.9615,12.9985,279039.0
2018-08-31 12:20:00,14.06,14.06,14.01,14.04,164333.0,12.9985,12.9985,12.9523,12.98,164333.0
2018-08-31 12:30:00,14.04,14.07,13.99,14.06,309522.0,12.98,13.0077,12.9338,12.9985,309522.0
2018-08-31 12:40:00,14.06,14.1,14.06,14.08,188877.0,12.9985,13.0355,12.9985,13.017,188877.0
2018-08-31 12:50:00,14.08,14.09,14.07,14.07,116563.0,13.017,13.0262,13.0077,13.0077,116563.0
2018-08-31 13:00:00,14.08,14.12,14.07,14.12,163143.0,13.017,13.054,13.0077,13.054,163143.0
2018-08-31 13:10:00,14.12,14.13,14.1,14.11,89437.0,13.054,13.0632,13.0355,13.0447,89437.0
2018-08-31 13:20:00,14.11,14.11,14.06,14.08,148025.0,13.0447,13.0447,12.9985,13.017,148025.0
2018-08-31 13:30:00,14.09,14.09,14.04,14.08,186621.0,13.0262,13.0262,12.98,13.017,186621.0
2018-08-31 13:40:00,14.08,14.1,14.06,14.1,118305.0,13.017,13.0355,12.9985,13.0355,118305.0
2018-08-31 13:50:00,14.1,14.1,14.07,14.09,110599.0,13.0355,13.0355,13.0077,13.0262,110599.0
2018-08-31 14:00:00,14.09,14.09,14.07,14.08,109955.0,13.0262,13.0262,13.0077,13.017,109955.0
2018-08-31 14:10:00,14.08,14.08,14.02,14.03,118325.0,13.017,13.017,12.9615,12.9708,118325.0
2018-08-31 14:20:00,14.03,14.05,14.02,14.05,132857.0,12.9708,12.9892,12.9615,12.9892,132857.0
2018-08-31 14:30:00,14.05,14.05,14.02,14.03,112498.0,12.9892,12.9892,12.9615,12.9708,112498.0
2018-08-31 14:40:00,14.03,14.05,14.01,14.02,215804.0,12.9708,12.9892,12.9523,12.9615,215804.0
2018-08-31 14:50:00,14.02,14.09,14.01,14.04,340014.0,12.9615,13.0262,12.9523,12.98,340014.0
2018-08-31 15:00:00,14.04,14.07,14.04,14.07,107414.0,12.98,13.0077,12.98,13.0077,107414.0
2018-08-31 15:10:00,14.07,14.07,14.06,14.07,110772.0,13.0077,13.0077,12.9985,13.0077,110772.0
2018-08-31 15:20:00,14.07,14.07,13.99,13.99,373681.0,13.0077,13.0077,12.9338,12.9338,373681.0
2018-08-31 15:30:00,13.99,14.08,13.99,14.07,459262.0,12.9338,13.017,12.9338,13.0077,459262.0
2018-08-31 15:40:00,14.06,14.08,14.02,14.04,610046.0,12.9985,13.017,12.9615,12.98,610046.0
2018-08-31 15:50:00,14.05,14.06,14.04,14.05,1207308.0,12.9892,12.9985,12.98,12.9892,1207308.0
2018-09-04 09:30:00,13.63,13.73,13.45,13.52,1704757.0,12.601,12.6934,12.4345,12.4993,1704757.0
2018-09-04 09:40:00,13.52,13.61,13.51,13.52,788440.0,12.4993,12.5825,12.49,12.4993,788440.0
2018-09-04 09:50:00,13.52,13.52,13.39,13.46,1262559.0,12.4993,12.4993,12.3791,12.4438,1262559.0
2018-09-04 10:00:00,13.47,13.54,13.46,13.54,519456.0,12.453,12.5178,12.4438,12.5178,519456.0
2018-09-04 10:10:00,13.54,13.57,13.47,13.5,440974.0,12.5178,12.5455,12.453,12.4808,440974.0
2018-09-04 10:20:00,13.5,13.52,13.49,13.49,372690.0,12.4808,12.4993,12.4715,12.4715,372690.0
2018-09-04 10:30:00,13.5,13.5,13.42,13.46,501812.0,12.4808,12.4808,12.4068,12.4438,501812.0
2018-09-04 10:40:00,13.46,13.56,13.46,13.56,438484.0,12.4438,12.5362,12.4438,12.5362,438484.0
2018-09-04 10:50:00,13.56,13.61,13.55,13.57,267184.0,12.5362,12.5825,12.527,12.5455,267184.0
2018-09-04 11:00:00,13.57,13.59,13.54,13.57,384754.0,12.5455,12.564,12.5178,12.5455,384754.0
2018-09-04 11:10:00,13.57,13.6,13.53,13.56,375894.0,12.5455,12.5732,12.5085,12.5362,375894.0
2018-09-04 11:20:00,13.56,13.56,13.5,13.51,401490.0,12.5362,12.5362,12.4808,12.49,401490.0
2018-09-04 11:30:00,13.51,13.51,13.47,13.51,300393.0,12.49,12.49,12.453,12.49,300393.0
2018-09-04 11:40:00,13.5,13.51,13.47,13.47,247225.0,12.4808,12.49,12.453,12.453,247225.0
2018-09-04 11:50:00,13.47,13.48,13.43,13.43,247744.0,12.453,12.4623,12.4161,12.4161,247744.0
2018-09-04 12:00:00,13.43,13.46,13.42,13.46,271118.0,12.4161,12.4438,12.4068,12.4438,271118.0
2018-09-04 12:10:00,13.46,13.48,13.44,13.48,132511.0,12.4438,12.4623,12.4253,12.4623,132511.0
2018-09-04 12:20:00,13.47,13.48,13.42,13.45,536719.0,12.453,12.4623,12.4068,12.4345,536719.0
2018-09-04 12:30:00,13.46,13.46,13.41,13.43,202198.0,12.4438,12.4438,12.3976,12.4161,202198.0
2018-09-04 12:40:00,13.42,13.46,13.42,13.46,492665.0,12.4068,12.4438,12.4068,12.4438,492665.0
2018-09-04 12:50:00,13.46,13.47,13.42,13.43,226671.0,12.4438,12.453,12.4068,12.4161,226671.0
2018-09-04 13:00:00,13.43,13.46,13.42,13.42,181775.0,12.4161,12.4438,12.4068,12.4068,181775.0
2018-09-04 13:10:00,13.42,13.47,13.42,13.45,355557.0,12.4068,12.453,12.4068,12.4345,355557.0
2018-09-04 13:20:00,13.45,13.47,13.44,13.46,490376.0,12.4345,12.453,12.4253,12.4438,490376.0
2018-09-04 13:30:00,13.46,13.51,13.46,13.49,371349.0,12.4438,12.49,12.4438,12.4715,371349.0
2018-09-04 13:40:00,13.48,13.51,13.47,13.5,270429.0,12.4623,12.49,12.453,12.4808,270429.0
2018-09-04 13:50:00,13.5,13.52,13.5,13.5,173164.0,12.4808,12.4993,12.4808,12.4808,173164.0
2018-09-04 14:00:00,13.51,13.54,13.5,13.54,139117.0,12.49,12.5178,12.4808,12.5178,139117.0
2018-09-04 14:10:00,13.54,13.56,13.51,13.56,216495.0,12.5178,12.5362,12.49,12.5362,216495.0
2018-09-04 14:20:00,13.56,13.57,13.54,13.54,147180.0,12.5362,12.5455,12.5178,12.5178,147180.0
2018-09-04 14:30:00,13.54,13.55,13.5,13.5,303218.0,12.5178,12.527,12.4808,12.4808,303218.0
2018-09-04 14:40:00,13.5,13.53,13.5,13.52,181829.0,12.4808,12.5085,12.4808,12.4993,181829.0
2018-09-04 14:50:00,13.51,13.54,13.51,13.54,147557.0,12.49,12.5178,12.49,12.5178,147557.0
2018-09-04 15:00:00,13.54,13.54,13.51,13.54,221872.0,12.5178,12.5178,12.49,12.5178,221872.0
2018-09-04 15:10:00,13.54,13.54,13.53,13.54,155614.0,12.5178,12.5178,12.5085,12.5178,155614.0
2018-09-04 15:20:00,13.54,13.54,13.52,13.53,266067.0,12.5178,12.5178,12.4993,12.5085,266067.0
2018-09-04 15:30:00,13.53,13.54,13.52,13.54,381848.0,12.5085,12.5178,12.4993,12.5178,381848.0
2018-09-04 15:40:00,13.54,13.54,13.48,13.48,782898.0,12.5178,12.5178,12.4623,12.4623,782898.0
2018-09-04 15:50:00,13.48,13.49,13.46,13.48,1950808.0,12.4623,12.4715,12.4438,12.4623,1950808.0
2018-09-05 09:30:00,13.54,13.55,13.4,13.55,742056.0,12.5178,12.527,12.3883,12.527,742056.0
2018-09-05 09:40:00,13.54,13.7,13.52,13.69,682817.0,12.5178,12.6657,12.4993,12.6564,682817.0
2018-09-05 09:50:00,13.7,13.7,13.52,13.56,498915.0,12.6657,12.6657,12.4993,12.5362,498915.0
2018-09-05 10:00:00,13.56,13.58,13.51,13.56,370926.0,12.5362,12.5547,12.49,12.5362,370926.0
2018-09-05 10:10:00,13.56,13.57,13.47,13.5,421844.0,12.5362,12.5455,12.453,12.4808,421844.0
2018-09-05 10:20:00,13.5,13.6,13.46,13.59,427174.0,12.4808,12.5732,12.4438,12.564,427174.0
2018-09-05 10:30:00,13.58,13.59,13.48,13.5,244168.0,12.5547,12.564,12.4623,12.4808,244168.0
2018-09-05 10:40:00,13.5,13.57,13.48,13.54,295492.0,12.4808,12.5455,12.4623,12.5178,295492.0
2018-09-05 10:50:00,13.54,13.63,13.53,13.57,355726.0,12.5178,12.601,12.5085,12.5455,355726.0
2018-09-05 11:00:00,13.57,13.59,13.55,13.59,148865.0,12.5455,12.564,12.527,12.564,148865.0
2018-09-05 11:10:00,13.59,13.7,13.58,13.69,420083.0,12.564,12.6657,12.5547,12.6564,420083.0
2018-09-05 11:20:00,13.69,13.7,13.6,13.6,330510.0,12.6564,12.6657,12.5732,12.5732,330510.0
2018-09-05 11:30:00,13.6,13.66,13.58,13.66,221072.0,12.5732,12.6287,12.5547,12.6287,221072.0
2018-09-05 11:40:00,13.66,13.67,13.59,13.62,196464.0,12.6287,12.6379,12.564,12.5917,196464.0
2018-09-05 11:50:00,13.62,13.66,13.61,13.63,159146.0,12.5917,12.6287,12.5825,12.601,159146.0
2018-09-05 12:00:00,13.63,13.66,13.63,13.63,170835.0,12.601,12.6287,12.601,12.601,170835.0
2018-09-05 12:10:00,13.63,13.65,13.6,13.65,158324.0,12.601,12.6194,12.5732,12.6194,158324.0
2018-09-05 12:20:00,13.65,13.65,13.61,13.63,146766.0,12.6194,12.6194,12.5825,12.601,146766.0
2018-09-05 12:30:00,13.63,13.66,13.62,13.63,136825.0,12.601,12.6287,12.5917,12.601,136825.0
2018-09-05 12:40:00,13.63,13.64,13.61,13.63,114130.0,12.601,12.6102,12.5825,12.601,114130.0
2018-09-05 12:50:00,13.63,13.65,13.61,13.62,177356.0,12.601,12.6194,12.5825,12.5917,177356.0
2018-09-05 13:00:00,13.61,13.64,13.61,13.63,235452.0,12.5825,12.6102,12.5825,12.601,235452.0
2018-09-05 13:10:00,13.63,13.68,13.63,13.68,211443.0,12.601,12.6472,12.601,12.6472,211443.0
2018-09-05 13:20:00,13.67,13.71,13.67,13.69,383369.0,12.6379,12.6749,12.6379,12.6564,383369.0
2018-09-05 13:30:00,13.69,13.7,13.65,13.65,258767.0,12.6564,12.6657,12.6194,12.6194,258767.0
2018-09-05 13:40:00,13.65,13.69,13.64,13.67,315862.0,12.6194,12.6564,12.6102,12.6379,315862.0
2018-09-05 13:50:00,13.67,13.71,13.67,13.71,167723.0,12.6379,12.6749,12.6379,12.6749,167723.0
2018-09-05 14:00:00,13.71,13.74,13.7,13.71,243707.0,12.6749,12.7027,12.6657,12.6749,243707.0
2018-09-05 14:10:00,13.71,13.72,13.68,13.71,219656.0,12.6749,12.6842,12.6472,12.6749,219656.0
2018-09-05 14:20:00,13.71,13.71,13.69,13.71,181098.0,12.6749,12.6749,12.6564,12.6749,181098.0
2018-09-05 14:30:00,13.71,13.72,13.68,13.71,243461.0,12.6749,12.6842,12.6472,12.6749,243461.0
2018-09-05 14:40:00,13.71,13.71,13.67,13.68,245232.0,12.6749,12.6749,12.6379,12.6472,245232.0
2018-09-05 14:50:00,13.69,13.69,13.66,13.68,176309.0,12.6564,12.6564,12.6287,12.6472,176309.0
2018-09-05 15:00:00,13.68,13.68,13.66,13.67,266331.0,12.6472,12.6472,12.6287,12.6379,266331.0
2018-09-05 15:10:00,13.67,13.69,13.65,13.69,321230.0,12.6379,12.6564,12.6194,12.6564,321230.0
2018-09-05 15:20:00,13.69,13.7,13.68,13.7,207360.0,12.6564,12.6657,12.6472,12.6657,207360.0
2018-09-05 15:30:00,13.7,13.74,13.69,13.69,593430.0,12.6657,12.7027,12.6564,12.6564,593430.0
2018-09-05 15:40:00,13.7,13.71,13.68,13.7,740704.0,12.6657,12.6749,12.6472,12.6657,740704.0
2018-09-05 15:50:00,13.7,13.71,13.67,13.68,1520620.0,12.6657,12.6749,12.6379,12.6472,1520620.0
2018-09-06 09:30:00,13.81,13.94,13.79,13.91,730889.0,12.7674,12.8876,12.7489,12.8598,730889.0
2018-09-06 09:40:00,13.91,13.92,13.84,13.88,307701.0,12.8598,12.8691,12.7951,12.8321,307701.0
2018-09-06 09:50:00,13.89,13.98,13.86,13.98,447791.0,12.8413,12.9245,12.8136,12.9245,447791.0
2018-09-06 10:00:00,13.97,13.99,13.86,13.88,455213.0,12.9153,12.9338,12.8136,12.8321,455213.0
2018-09-06 10:10:00,13.87,13.88,13.77,13.79,551878.0,12.8228,12.8321,12.7304,12.7489,551878.0
2018-09-06 10:20:00,13.79,13.8,13.73,13.79,473318.0,12.7489,12.7581,12.6934,12.7489,473318.0
2018-09-06 10:30:00,13.78,13.79,13.68,13.74,191845.0,12.7396,12.7489,12.6472,12.7027,191845.0
2018-09-06 10:40:00,13.74,13.78,13.68,13.68,233547.0,12.7027,12.7396,12.6472,12.6472,233547.0
2018-09-06 10:50:00,13.68,13.77,13.68,13.73,229826.0,12.6472,12.7304,12.6472,12.6934,229826.0
2018-09-06 11:00:00,13.74,13.75,13.64,13.66,221886.0,12.7027,12.7119,12.6102,12.6287,221886.0
2018-09-06 11:10:00,13.65,13.66,13.55,13.56,372513.0,12.6194,12.6287,12.527,12.5362,372513.0
2018-09-06 11:20:00,13.56,13.65,13.55,13.61,343654.0,12.5362,12.6194,12.527,12.5825,343654.0
2018-09-06 11:30:00,13.61,13.68,13.6,13.65,286541.0,12.5825,12.6472,12.5732,12.6194,286541.0
2018-09-06 11:40:00,13.66,13.7,13.61,13.69,220554.0,12.6287,12.6657,12.5825,12.6564,220554.0
2018-09-06 11:50:00,13.7,13.7,13.62,13.65,328591.0,12.6657,12.6657,12.5917,12.6194,328591.0
2018-09-06 12:00:00,13.65,13.65,13.6,13.62,435253.0,12.6194,12.6194,12.5732,12.5917,435253.0
2018-09-06 12:10:00,13.62,13.62,13.57,13.6,118749.0,12.5917,12.5917,12.5455,12.5732,118749.0
2018-09-06 12:20:00,13.6,13.61,13.55,13.58,192984.0,12.5732,12.5825,12.527,12.5547,192984.0
2018-09-06 12:30:00,13.58,13.6,13.53,13.56,302107.0,12.5547,12.5732,12.5085,12.5362,302107.0
2018-09-06 12:40:00,13.57,13.59,13.55,13.55,149010.0,12.5455,12.564,12.527,12.527,149010.0
2018-09-06 12:50:00,13.55,13.55,13.49,13.53,236843.0,12.527,12.527,12.4715,12.5085,236843.0
2018-09-06 13:00:00,13.54,13.54,13.5,13.53,114133.0,12.5178,12.5178,12.4808,12.5085,114133.0
2018-09-06 13:10:00,13.52,13.58,13.5,13.57,257758.0,12.4993,12.5547,12.4808,12.5455,257758.0
2018-09-06 13:20:00,13.56,13.57,13.55,13.56,84490.0,12.5362,12.5455,12.527,12.5362,84490.0
2018-09-06 13:30:00,13.57,13.63,13.56,13.61,229134.0,12.5455,12.601,12.5362,12.5825,229134.0
2018-09-06 13:40:00,13.62,13.65,13.6,13.61,126622.0,12.5917,12.6194,12.5732,12.5825,126622.0
2018-09-06 13:50:00,13.6,13.62,13.59,13.6,91536.0,12.5732,12.5917,12.564,12.5732,91536.0
2018-09-06 14:00:00,13.6,13.62,13.58,13.6,214248.0,12.5732,12.5917,12.5547,12.5732,214248.0
2018-09-06 14:10:00,13.59,13.61,13.56,13.57,213910.0,12.564,12.5825,12.5362,12.5455,213910.0
2018-09-06 14:20:00,13.56,13.57,13.53,13.53,111000.0,12.5362,12.5455,12.5085,12.5085,111000.0
2018-09-06 14:30:00,13.54,13.59,13.53,13.57,189082.0,12.5178,12.564,12.5085,12.5455,189082.0
2018-09-06 14:40:00,13.58,13.59,13.55,13.57,189056.0,12.5547,12.564,12.527,12.5455,189056.0
2018-09-06 14:50:00,13.58,13.59,13.55,13.58,127374.0,12.5547,12.564,12.527,12.5547,127374.0
2018-09-06 15:00:00,13.58,13.64,13.57,13.62,201297.0,12.5547,12.6102,12.5455,12.5917,201297.0
2018-09-06 15:10:00,13.63,13.64,13.61,13.62,176796.0,12.601,12.6102,12.5825,12.5917,176796.0
2018-09-06 15:20:00,13.62,13.62,13.61,13.62,118463.0,12.5917,12.5917,12.5825,12.5917,118463.0
2018-09-06 15:30:00,13.61,13.62,13.56,13.58,327203.0,12.5825,12.5917,12.5362,12.5547,327203.0
2018-09-06 15:40:00,13.58,13.6,13.55,13.58,419426.0,12.5547,12.5732,12.527,12.5547,419426.0
2018-09-06 15:50:00,13.57,13.61,13.57,13.57,906037.0,12.5455,12.5825,12.5455,12.5455,906037.0
2018-09-07 09:30:00,13.37,13.4,13.15,13.36,1385712.0,12.3606,12.3883,12.1572,12.3513,1385712.0
2018-09-07 09:40:00,13.36,13.48,13.34,13.43,649002.0,12.3513,12.4623,12.3329,12.4161,649002.0
2018-09-07 09:50:00,13.43,13.5,13.41,13.47,297637.0,12.4161,12.4808,12.3976,12.453,297637.0
2018-09-07 10:00:00,13.48,13.56,13.46,13.54,616831.0,12.4623,12.5362,12.4438,12.5178,616831.0
2018-09-07 10:10:00,13.54,13.55,13.45,13.46,348717.0,12.5178,12.527,12.4345,12.4438,348717.0
2018-09-07 10:20:00,13.46,13.54,13.45,13.51,468485.0,12.4438,12.5178,12.4345,12.49,468485.0
2018-09-07 10:30:00,13.5,13.54,13.41,13.43,533110.0,12.4808,12.5178,12.3976,12.4161,533110.0
2018-09-07 10:40:00,13.42,13.45,13.39,13.44,407186.0,12.4068,12.4345,12.3791,12.4253,407186.0
2018-09-07 10:50:00,13.44,13.46,13.39,13.42,338765.0,12.4253,12.4438,12.3791,12.4068,338765.0
2018-09-07 11:00:00,13.42,13.43,13.34,13.34,369872.0,12.4068,12.4161,12.3329,12.3329,369872.0
2018-09-07 11:10:00,13.34,13.35,13.31,13.32,290950.0,12.3329,12.3421,12.3051,12.3144,290950.0
2018-09-07 11:20:00,13.33,13.35,13.24,13.31,636714.0,12.3236,12.3421,12.2404,12.3051,636714.0
2018-09-07 11:30:00,13.31,13.39,13.3,13.34,461903.0,12.3051,12.3791,12.2959,12.3329,461903.0
2018-09-07 11:40:00,13.34,13.34,13.3,13.33,445312.0,12.3329,12.3329,12.2959,12.3236,445312.0
2018-09-07 11:50:00,13.33,13.35,13.26,13.26,618346.0,12.3236,12.3421,12.2589,12.2589,618346.0
2018-09-07 12:00:00,13.27,13.35,13.21,13.23,769144.0,12.2681,12.3421,12.2127,12.2312,769144.0
2018-09-07 12:10:00,13.22,13.24,13.08,13.11,1643262.0,12.2219,12.2404,12.0925,12.1202,1643262.0
2018-09-07 12:20:00,13.11,13.16,13.09,13.15,413292.0,12.1202,12.1664,12.1017,12.1572,413292.0
2018-09-07 12:30:00,13.15,13.2,13.09,13.12,496568.0,12.1572,12.2034,12.1017,12.1295,496568.0
2018-09-07 12:40:00,13.13,13.2,13.09,13.19,475865.0,12.1387,12.2034,12.1017,12.1942,475865.0
2018-09-07 12:50:00,13.19,13.21,13.1,13.11,457259.0,12.1942,12.2127,12.111,12.1202,457259.0
2018-09-07 13:00:00,13.12,13.13,13.09,13.1,542955.0,12.1295,12.1387,12.1017,12.111,542955.0
2018-09-07 13:10:00,13.1,13.12,13.05,13.11,876719.0,12.111,12.1295,12.0647,12.1202,876719.0
2018-09-07 13:20:00,13.11,13.19,13.1,13.18,378842.0,12.1202,12.1942,12.111,12.1849,378842.0
2018-09-07 13:30:00,13.18,13.19,13.15,13.18,719895.0,12.1849,12.1942,12.1572,12.1849,719895.0
2018-09-07 13:40:00,13.18,13.18,13.12,13.12,438722.0,12.1849,12.1849,12.1295,12.1295,438722.0
2018-09-07 13:50:00,13.12,13.15,13.09,13.11,213242.0,12.1295,12.1572,12.1017,12.1202,213242.0
2018-09-07 14:00:00,13.11,13.12,13.08,13.08,668686.0,12.1202,12.1295,12.0925,12.0925,668686.0
2018-09-07 14:10:00,13.08,13.15,13.08,13.14,831374.0,12.0925,12.1572,12.0925,12.148,831374.0
2018-09-07 14:20:00,13.15,13.21,13.12,13.21,307746.0,12.1572,12.2127,12.1295,12.2127,307746.0
2018-09-07 14:30:00,13.21,13.22,13.17,13.2,418397.0,12.2127,12.2219,12.1757,12.2034,418397.0
2018-09-07 14:40:00,13.2,13.22,13.18,13.21,340085.0,12.2034,12.2219,12.1849,12.2127,340085.0
2018-09-07 14:50:00,13.21,13.28,13.2,13.28,321851.0,12.2127,12.2774,12.2034,12.2774,321851.0
2018-09-07 15:00:00,13.27,13.3,13.24,13.25,494439.0,12.2681,12.2959,12.2404,12.2496,494439.0
2018-09-07 15:10:00,13.25,13.25,13.22,13.23,338380.0,12.2496,12.2496,12.2219,12.2312,338380.0
2018-09-07 15:20:00,13.23,13.23,13.14,13.21,726822.0,12.2312,12.2312,12.148,12.2127,726822.0
2018-09-07 15:30:00,13.21,13.23,13.17,13.18,797590.0,12.2127,12.2312,12.1757,12.1849,797590.0
2018-09-07 15:40:00,13.18,13.18,13.13,13.15,917631.0,12.1849,12.1849,12.1387,12.1572,917631.0
2018-09-07 15:50:00,13.14,13.18,13.13,13.18,1751749.0,12.148,12.1849,12.1387,12.1849,1751749.0
2018-09-10 09:30:00,13.29,13.32,13.2,13.3,447010.0,12.2866,12.3144,12.2034,12.2959,447010.0
2018-09-10 09:40:00,13.3,13.34,13.27,13.33,289669.0,12.2959,12.3329,12.2681,12.3236,289669.0
2018-09-10 09:50:00,13.33,13.35,13.25,13.27,324419.0,12.3236,12.3421,12.2496,12.2681,324419.0
2018-09-10 10:00:00,13.27,13.28,13.21,13.25,252233.0,12.2681,12.2774,12.2127,12.2496,252233.0
2018-09-10 10:10:00,13.25,13.27,13.21,13.25,208589.0,12.2496,12.2681,12.2127,12.2496,208589.0
2018-09-10 10:20:00,13.24,13.27,13.22,13.26,171518.0,12.2404,12.2681,12.2219,12.2589,171518.0
2018-09-10 10:30:00,13.25,13.27,13.22,13.26,184691.0,12.2496,12.2681,12.2219,12.2589,184691.0
2018-09-10 10:40:00,13.26,13.32,13.25,13.29,206781.0,12.2589,12.3144,12.2496,12.2866,206781.0
2018-09-10 10:50:00,13.29,13.34,13.28,13.32,192459.0,12.2866,12.3329,12.2774,12.3144,192459.0
2018-09-10 11:00:00,13.32,13.33,13.28,13.33,242584.0,12.3144,12.3236,12.2774,12.3236,242584.0
2018-09-10 11:10:00,13.33,13.37,13.3,13.36,307632.0,12.3236,12.3606,12.2959,12.3513,307632.0
2018-09-10 11:20:00,13.36,13.41,13.33,13.38,330941.0,12.3513,12.3976,12.3236,12.3698,330941.0
2018-09-10 11:30:00,13.38,13.4,13.37,13.38,219484.0,12.3698,12.3883,12.3606,12.3698,219484.0
2018-09-10 11:40:00,13.38,13.4,13.36,13.38,259194.0,12.3698,12.3883,12.3513,12.3698,259194.0
2018-09-10 11:50:00,13.39,13.4,13.33,13.35,211900.0,12.3791,12.3883,12.3236,12.3421,211900.0
2018-09-10 12:00:00,13.36,13.36,13.31,13.32,109746.0,12.3513,12.3513,12.3051,12.3144,109746.0
2018-09-10 12:10:00,13.32,13.34,13.31,13.33,111857.0,12.3144,12.3329,12.3051,12.3236,111857.0
2018-09-10 12:20:00,13.33,13.37,13.32,13.34,121775.0,12.3236,12.3606,12.3144,12.3329,121775.0
2018-09-10 12:30:00,13.35,13.37,13.34,13.36,105393.0,12.3421,12.3606,12.3329,12.3513,105393.0
2018-09-10 12:40:00,13.35,13.36,13.34,13.35,140653.0,12.3421,12.3513,12.3329,12.3421,140653.0
2018-09-10 12:50:00,13.35,13.35,13.3,13.3,152515.0,12.3421,12.3421,12.2959,12.2959,152515.0
2018-09-10 13:00:00,13.3,13.31,13.28,13.31,119806.0,12.2959,12.3051,12.2774,12.3051,119806.0
2018-09-10 13:10:00,13.31,13.31,13.28,13.29,131790.0,12.3051,12.3051,12.2774,12.2866,131790.0
2018-09-10 13:20:00,13.29,13.3,13.28,13.29,59312.0,12.2866,12.2959,12.2774,12.2866,59312.0
2018-09-10 13:30:00,13.29,13.31,13.28,13.28,179234.0,12.2866,12.3051,12.2774,12.2774,179234.0
2018-09-10 13:40:00,13.28,13.29,13.24,13.25,155452.0,12.2774,12.2866,12.2404,12.2496,155452.0
2018-09-10 13:50:00,13.25,13.27,13.24,13.27,115648.0,12.2496,12.2681,12.2404,12.2681,115648.0
2018-09-10 14:00:00,13.27,13.28,13.26,13.28,70853.0,12.2681,12.2774,12.2589,12.2774,70853.0
2018-09-10 14:10:00,13.28,13.29,13.27,13.28,86744.0,12.2774,12.2866,12.2681,12.2774,86744.0
2018-09-10 14:20:00,13.28,13.29,13.25,13.29,140559.0,12.2774,12.2866,12.2496,12.2866,140559.0
2018-09-10 14:30:00,13.29,13.29,13.27,13.29,133244.0,12.2866,12.2866,12.2681,12.2866,133244.0
2018-09-10 14:40:00,13.29,13.29,13.28,13.29,63113.0,12.2866,12.2866,12.2774,12.2866,63113.0
2018-09-10 14:50:00,13.29,13.29,13.25,13.26,171822.0,12.2866,12.2866,12.2496,12.2589,171822.0
2018-09-10 15:00:00,13.26,13.27,13.24,13.25,208410.0,12.2589,12.2681,12.2404,12.2496,208410.0
2018-09-10 15:10:00,13.24,13.25,13.21,13.23,174874.0,12.2404,12.2496,12.2127,12.2312,174874.0
2018-09-10 15:20:00,13.23,13.24,13.22,13.24,146829.0,12.2312,12.2404,12.2219,12.2404,146829.0
2018-09-10 15:30:00,13.24,13.24,13.21,13.21,202766.0,12.2404,12.2404,12.2127,12.2127,202766.0
2018-09-10 15:40:00,13.21,13.22,13.2,13.21,435783.0,12.2127,12.2219,12.2034,12.2127,435783.0
2018-09-10 15:50:00,13.21,13.22,13.18,13.2,979247.0,12.2127,12.2219,12.1849,12.2034,979247.0
2018-09-11 09:30:00,12.85,12.89,12.18,12.76,2292382.0,11.8798,11.9168,11.2604,11.7966,2292382.0
2018-09-11 09:40:00,12.77,12.91,12.74,12.88,696584.0,11.8059,11.9353,11.7782,11.9076,696584.0
2018-09-11 09:50:00,12.89,12.89,12.79,12.83,407962.0,11.9168,11.9168,11.8244,11.8614,407962.0
2018-09-11 10:00:00,12.83,12.92,12.82,12.91,319224.0,11.8614,11.9446,11.8521,11.9353,319224.0
2018-09-11 10:10:00,12.91,12.97,12.89,12.93,255475.0,11.9353,11.9908,11.9168,11.9538,255475.0
2018-09-11 10:20:00,12.92,12.95,12.89,12.92,256995.0,11.9446,11.9723,11.9168,11.9446,256995.0
2018-09-11 10:30:00,12.93,12.93,12.84,12.84,253958.0,11.9538,11.9538,11.8706,11.8706,253958.0
2018-09-11 10:40:00,12.84,12.86,12.8,12.86,263174.0,11.8706,11.8891,11.8336,11.8891,263174.0
2018-09-11 10:50:00,12.86,12.86,12.8,12.83,310173.0,11.8891,11.8891,11.8336,11.8614,310173.0
2018-09-11 11:00:00,12.83,12.86,12.8,12.81,416139.0,11.8614,11.8891,11.8336,11.8429,416139.0
2018-09-11 11:10:00,12.81,12.87,12.79,12.87,247252.0,11.8429,11.8983,11.8244,11.8983,247252.0
2018-09-11 11:20:00,12.87,12.92,12.86,12.91,249580.0,11.8983,11.9446,11.8891,11.9353,249580.0
2018-09-11 11:30:00,12.91,12.94,12.9,12.93,251168.0,11.9353,11.9631,11.9261,11.9538,251168.0
2018-09-11 11:40:00,12.93,12.95,12.9,12.95,278917.0,11.9538,11.9723,11.9261,11.9723,278917.0
2018-09-11 11:50:00,12.95,13.0,12.94,13.0,294444.0,11.9723,12.0185,11.9631,12.0185,294444.0
2018-09-11 12:00:00,13.0,13.01,12.98,13.0,138523.0,12.0185,12.0278,12.0,12.0185,138523.0
2018-09-11 12:10:00,13.0,13.02,12.94,12.96,219150.0,12.0185,12.037,11.9631,11.9815,219150.0
2018-09-11 12:20:00,12.97,12.99,12.95,12.95,82114.0,11.9908,12.0093,11.9723,11.9723,82114.0
2018-09-11 12:30:00,12.96,12.99,12.95,12.99,100852.0,11.9815,12.0093,11.9723,12.0093,100852.0
2018-09-11 12:40:00,12.99,13.03,12.98,13.02,209221.0,12.0093,12.0463,12.0,12.037,209221.0
2018-09-11 12:50:00,13.02,13.02,12.98,12.98,184566.0,12.037,12.037,12.0,12.0,184566.0
2018-09-11 13:00:00,12.99,13.0,12.95,12.96,112606.0,12.0093,12.0185,11.9723,11.9815,112606.0
2018-09-11 13:10:00,12.96,12.99,12.96,12.99,135874.0,11.9815,12.0093,11.9815,12.0093,135874.0
2018-09-11 13:20:00,12.99,12.99,12.96,12.98,172700.0,12.0093,12.0093,11.9815,12.0,172700.0
2018-09-11 13:30:00,12.98,13.01,12.97,12.99,175062.0,12.0,12.0278,11.9908,12.0093,175062.0
2018-09-11 13:40:00,13.0,13.0,12.97,12.98,194987.0,12.0185,12.0185,11.9908,12.0,194987.0
2018-09-11 13:50:00,12.98,12.98,12.97,12.98,68461.0,12.0,12.0,11.9908,12.0,68461.0
2018-09-11 14:00:00,12.98,12.99,12.96,12.99,92278.0,12.0,12.0093,11.9815,12.0093,92278.0
2018-09-11 14:10:00,12.99,13.0,12.97,12.99,202992.0,12.0093,12.0185,11.9908,12.0093,202992.0
2018-09-11 14:20:00,13.0,13.02,12.99,13.02,150692.0,12.0185,12.037,12.0093,12.037,150692.0
2018-09-11 14:30:00,13.02,13.07,13.01,13.04,335731.0,12.037,12.0832,12.0278,12.0555,335731.0
2018-09-11 14:40:00,13.04,13.07,13.04,13.06,124165.0,12.0555,12.0832,12.0555,12.074,124165.0
2018-09-11 14:50:00,13.06,13.07,13.05,13.06,94707.0,12.074,12.0832,12.0647,12.074,94707.0
2018-09-11 15:00:00,13.06,13.07,13.05,13.06,108759.0,12.074,12.0832,12.0647,12.074,108759.0
2018-09-11 15:10:00,13.05,13.06,13.05,13.06,198551.0,12.0647,12.074,12.0647,12.074,198551.0
2018-09-11 15:20:00,13.06,13.08,13.05,13.07,388563.0,12.074,12.0925,12.0647,12.0832,388563.0
2018-09-11 15:30:00,13.08,13.09,13.06,13.07,281120.0,12.0925,12.1017,12.074,12.0832,281120.0
2018-09-11 15:40:00,13.07,13.07,13.03,13.04,687200.0,12.0832,12.0832,12.0463,12.0555,687200.0
2018-09-11 15:50:00,13.03,13.06,13.03,13.04,1395620.0,12.0463,12.074,12.0463,12.0555,1395620.0
2018-09-12 09:30:00,13.11,13.24,13.1,13.19,708627.0,12.1202,12.2404,12.111,12.1942,708627.0
2018-09-12 09:40:00,13.19,13.31,13.18,13.21,468380.0,12.1942,12.3051,12.1849,12.2127,468380.0
2018-09-12 09:50:00,13.21,13.26,13.2,13.26,384862.0,12.2127,12.2589,12.2034,12.2589,384862.0
2018-09-12 10:00:00,13.25,13.34,13.24,13.25,373556.0,12.2496,12.3329,12.2404,12.2496,373556.0
2018-09-12 10:10:00,13.25,13.26,13.19,13.24,316553.0,12.2496,12.2589,12.1942,12.2404,316553.0
2018-09-12 10:20:00,13.24,13.24,13.08,13.09,691985.0,12.2404,12.2404,12.0925,12.1017,691985.0
2018-09-12 10:30:00,13.08,13.1,13.03,13.06,913584.0,12.0925,12.111,12.0463,12.074,913584.0
2018-09-12 10:40:00,13.05,13.11,13.05,13.1,837399.0,12.0647,12.1202,12.0647,12.111,837399.0
2018-09-12 10:50:00,13.1,13.17,13.09,13.15,192453.0,12.111,12.1757,12.1017,12.1572,192453.0
2018-09-12 11:00:00,13.15,13.16,13.09,13.1,355996.0,12.1572,12.1664,12.1017,12.111,355996.0
2018-09-12 11:10:00,13.1,13.41,13.09,13.4,1438917.0,12.111,12.3976,12.1017,12.3883,1438917.0
2018-09-12 11:20:00,13.4,13.51,13.39,13.44,1689779.0,12.3883,12.49,12.3791,12.4253,1689779.0
2018-09-12 11:30:00,13.45,13.49,13.36,13.37,504017.0,12.4345,12.4715,12.3513,12.3606,504017.0
2018-09-12 11:40:00,13.38,13.4,13.32,13.34,263046.0,12.3698,12.3883,12.3144,12.3329,263046.0
2018-09-12 11:50:00,13.33,13.36,13.29,13.34,294484.0,12.3236,12.3513,12.2866,12.3329,294484.0
2018-09-12 12:00:00,13.33,13.44,13.33,13.42,615950.0,12.3236,12.4253,12.3236,12.4068,615950.0
2018-09-12 12:10:00,13.42,13.45,13.41,13.45,252325.0,12.4068,12.4345,12.3976,12.4345,252325.0
2018-09-12 12:20:00,13.45,13.52,13.45,13.5,480089.0,12.4345,12.4993,12.4345,12.4808,480089.0
2018-09-12 12:30:00,13.5,13.6,13.49,13.58,1283656.0,12.4808,12.5732,12.4715,12.5547,1283656.0
2018-09-12 12:40:00,13.58,13.66,13.57,13.65,1405948.0,12.5547,12.6287,12.5455,12.6194,1405948.0
2018-09-12 12:50:00,13.65,13.68,13.62,13.63,879925.0,12.6194,12.6472,12.5917,12.601,879925.0
2018-09-12 13:00:00,13.64,13.66,13.62,13.63,481128.0,12.6102,12.6287,12.5917,12.601,481128.0
2018-09-12 13:10:00,13.63,13.66,13.62,13.66,235229.0,12.601,12.6287,12.5917,12.6287,235229.0
2018-09-12 13:20:00,13.66,13.72,13.66,13.69,491997.0,12.6287,12.6842,12.6287,12.6564,491997.0
2018-09-12 13:30:00,13.7,13.7,13.64,13.66,312921.0,12.6657,12.6657,12.6102,12.6287,312921.0
2018-09-12 13:40:00,13.66,13.7,13.64,13.68,458987.0,12.6287,12.6657,12.6102,12.6472,458987.0
2018-09-12 13:50:00,13.69,13.78,13.68,13.77,832373.0,12.6564,12.7396,12.6472,12.7304,832373.0
2018-09-12 14:00:00,13.77,13.77,13.65,13.68,706049.0,12.7304,12.7304,12.6194,12.6472,706049.0
2018-09-12 14:10:00,13.68,13.69,13.61,13.63,409136.0,12.6472,12.6564,12.5825,12.601,409136.0
2018-09-12 14:20:00,13.62,13.67,13.61,13.66,257906.0,12.5917,12.6379,12.5825,12.6287,257906.0
2018-09-12 14:30:00,13.66,13.67,13.62,13.66,206846.0,12.6287,12.6379,12.5917,12.6287,206846.0
2018-09-12 14:40:00,13.66,13.66,13.58,13.65,267329.0,12.6287,12.6287,12.5547,12.6194,267329.0
2018-09-12 14:50:00,13.64,13.65,13.62,13.65,190387.0,12.6102,12.6194,12.5917,12.6194,190387.0
2018-09-12 15:00:00,13.65,13.65,13.62,13.63,193845.0,12.6194,12.6194,12.5917,12.601,193845.0
2018-09-12 15:10:00,13.63,13.63,13.61,13.63,300109.0,12.601,12.601,12.5825,12.601,300109.0
2018-09-12 15:20:00,13.62,13.63,13.6,13.61,289427.0,12.5917,12.601,12.5732,12.5825,289427.0
2018-09-12 15:30:00,13.61,13.63,13.58,13.59,432202.0,12.5825,12.601,12.5547,12.564,432202.0
2018-09-12 15:40:00,13.6,13.65,13.59,13.63,864831.0,12.5732,12.6194,12.564,12.601,864831.0
2018-09-12 15:50:00,13.63,13.67,13.62,13.64,1821787.0,12.601,12.6379,12.5917,12.6102,1821787.0
2018-09-13 09:30:00,13.96,14.05,13.72,13.72,1406376.0,12.906,12.9892,12.6842,12.6842,1406376.0
2018-09-13 09:40:00,13.73,13.79,13.61,13.72,890118.0,12.6934,12.7489,12.5825,12.6842,890118.0
2018-09-13 09:50:00,13.72,13.83,13.71,13.81,657124.0,12.6842,12.7859,12.6749,12.7674,657124.0
2018-09-13 10:00:00,13.81,13.91,13.8,13.89,957023.0,12.7674,12.8598,12.7581,12.8413,957023.0
2018-09-13 10:10:00,13.9,13.92,13.67,13.7,516966.0,12.8506,12.8691,12.6379,12.6657,516966.0
2018-09-13 10:20:00,13.71,13.71,13.53,13.58,947690.0,12.6749,12.6749,12.5085,12.5547,947690.0
2018-09-13 10:30:00,13.58,13.63,13.5,13.53,379810.0,12.5547,12.601,12.4808,12.5085,379810.0
2018-09-13 10:40:00,13.54,13.69,13.5,13.64,515009.0,12.5178,12.6564,12.4808,12.6102,515009.0
2018-09-13 10:50:00,13.63,13.68,13.6,13.68,256739.0,12.601,12.6472,12.5732,12.6472,256739.0
2018-09-13 11:00:00,13.68,13.73,13.63,13.73,242598.0,12.6472,12.6934,12.601,12.6934,242598.0
2018-09-13 11:10:00,13.73,13.74,13.67,13.67,240186.0,12.6934,12.7027,12.6379,12.6379,240186.0
2018-09-13 11:20:00,13.67,13.7,13.62,13.64,303697.0,12.6379,12.6657,12.5917,12.6102,303697.0
2018-09-13 11:30:00,13.65,13.65,13.57,13.6,300538.0,12.6194,12.6194,12.5455,12.5732,300538.0
2018-09-13 11:40:00,13.6,13.63,13.58,13.61,143898.0,12.5732,12.601,12.5547,12.5825,143898.0
2018-09-13 11:50:00,13.6,13.65,13.59,13.61,451281.0,12.5732,12.6194,12.564,12.5825,451281.0
2018-09-13 12:00:00,13.61,13.63,13.58,13.61,229520.0,12.5825,12.601,12.5547,12.5825,229520.0
2018-09-13 12:10:00,13.61,13.63,13.6,13.61,125277.0,12.5825,12.601,12.5732,12.5825,125277.0
2018-09-13 12:20:00,13.61,13.63,13.59,13.61,158414.0,12.5825,12.601,12.564,12.5825,158414.0
2018-09-13 12:30:00,13.62,13.62,13.61,13.62,106416.0,12.5917,12.5917,12.5825,12.5917,106416.0
2018-09-13 12:40:00,13.62,13.62,13.59,13.6,171473.0,12.5917,12.5917,12.564,12.5732,171473.0
2018-09-13 12:50:00,13.59,13.6,13.57,13.59,95673.0,12.564,12.5732,12.5455,12.564,95673.0
2018-09-13 13:00:00,13.59,13.6,13.56,13.58,108334.0,12.564,12.5732,12.5362,12.5547,108334.0
2018-09-13 13:10:00,13.58,13.6,13.55,13.59,213139.0,12.5547,12.5732,12.527,12.564,213139.0
2018-09-13 13:20:00,13.59,13.6,13.58,13.59,107339.0,12.564,12.5732,12.5547,12.564,107339.0
2018-09-13 13:30:00,13.6,13.64,13.59,13.62,218127.0,12.5732,12.6102,12.564,12.5917,218127.0
2018-09-13 13:40:00,13.63,13.63,13.61,13.62,107046.0,12.601,12.601,12.5825,12.5917,107046.0
2018-09-13 13:50:00,13.62,13.62,13.59,13.6,179912.0,12.5917,12.5917,12.564,12.5732,179912.0
2018-09-13 14:00:00,13.6,13.63,13.59,13.61,154042.0,12.5732,12.601,12.564,12.5825,154042.0
2018-09-13 14:10:00,13.62,13.62,13.55,13.56,190715.0,12.5917,12.5917,12.527,12.5362,190715.0
2018-09-13 14:20:00,13.56,13.56,13.54,13.55,310942.0,12.5362,12.5362,12.5178,12.527,310942.0
2018-09-13 14:30:00,13.55,13.58,13.54,13.58,210073.0,12.527,12.5547,12.5178,12.5547,210073.0
2018-09-13 14:40:00,13.58,13.59,13.56,13.57,107319.0,12.5547,12.564,12.5362,12.5455,107319.0
2018-09-13 14:50:00,13.56,13.6,13.55,13.6,140638.0,12.5362,12.5732,12.527,12.5732,140638.0
2018-09-13 15:00:00,13.6,13.6,13.57,13.59,135873.0,12.5732,12.5732,12.5455,12.564,135873.0
2018-09-13 15:10:00,13.59,13.61,13.58,13.59,261988.0,12.564,12.5825,12.5547,12.564,261988.0
2018-09-13 15:20:00,13.6,13.6,13.55,13.56,187165.0,12.5732,12.5732,12.527,12.5362,187165.0
2018-09-13 15:30:00,13.56,13.58,13.54,13.54,368624.0,12.5362,12.5547,12.5178,12.5178,368624.0
2018-09-13 15:40:00,13.54,13.58,13.54,13.58,370713.0,12.5178,12.5547,12.5178,12.5547,370713.0
2018-09-13 15:50:00,13.58,13.61,13.57,13.58,982704.0,12.5547,12.5825,12.5455,12.5547,982704.0
2018-09-14 09:30:00,13.64,13.78,13.62,13.72,387587.0,12.6102,12.7396,12.5917,12.6842,387587.0
2018-09-14 09:40:00,13.72,13.73,13.65,13.66,416926.0,12.6842,12.6934,12.6194,12.6287,416926.0
2018-09-14 09:50:00,13.65,13.72,13.63,13.63,501878.0,12.6194,12.6842,12.601,12.601,501878.0
2018-09-14 10:00:00,13.64,13.64,13.55,13.61,522052.0,12.6102,12.6102,12.527,12.5825,522052.0
2018-09-14 10:10:00,13.61,13.69,13.59,13.68,371496.0,12.5825,12.6564,12.564,12.6472,371496.0
2018-09-14 10:20:00,13.68,13.7,13.64,13.64,575096.0,12.6472,12.6657,12.6102,12.6102,575096.0
2018-09-14 10:30:00,13.65,13.74,13.64,13.73,429607.0,12.6194,12.7027,12.6102,12.6934,429607.0
2018-09-14 10:40:00,13.73,13.76,13.71,13.75,280499.0,12.6934,12.7211,12.6749,12.7119,280499.0
2018-09-14 10:50:00,13.75,13.75,13.74,13.74,124425.0,12.7119,12.7119,12.7027,12.7027,124425.0
2018-09-14 11:00:00,13.74,13.76,13.73,13.76,199940.0,12.7027,12.7211,12.6934,12.7211,199940.0
2018-09-14 11:10:00,13.76,13.79,13.74,13.76,635040.0,12.7211,12.7489,12.7027,12.7211,635040.0
2018-09-14 11:20:00,13.76,13.8,13.72,13.77,391382.0,12.7211,12.7581,12.6842,12.7304,391382.0
2018-09-14 11:30:00,13.77,13.78,13.75,13.78,264866.0,12.7304,12.7396,12.7119,12.7396,264866.0
2018-09-14 11:40:00,13.78,13.89,13.76,13.84,568840.0,12.7396,12.8413,12.7211,12.7951,568840.0
2018-09-14 11:50:00,13.84,13.86,13.78,13.79,227509.0,12.7951,12.8136,12.7396,12.7489,227509.0
2018-09-14 12:00:00,13.79,13.79,13.66,13.71,611432.0,12.7489,12.7489,12.6287,12.6749,611432.0
2018-09-14 12:10:00,13.71,13.74,13.66,13.67,254588.0,12.6749,12.7027,12.6287,12.6379,254588.0
2018-09-14 12:20:00,13.66,13.68,13.59,13.6,415895.0,12.6287,12.6472,12.564,12.5732,415895.0
2018-09-14 12:30:00,13.61,13.61,13.54,13.56,244429.0,12.5825,12.5825,12.5178,12.5362,244429.0
2018-09-14 12:40:00,13.56,13.59,13.55,13.59,167513.0,12.5362,12.564,12.527,12.564,167513.0
2018-09-14 12:50:00,13.58,13.62,13.57,13.61,207553.0,12.5547,12.5917,12.5455,12.5825,207553.0
2018-09-14 13:00:00,13.6,13.61,13.55,13.55,126961.0,12.5732,12.5825,12.527,12.527,126961.0
2018-09-14 13:10:00,13.56,13.59,13.55,13.59,155377.0,12.5362,12.564,12.527,12.564,155377.0
2018-09-14 13:20:00,13.59,13.61,13.57,13.58,154385.0,12.564,12.5825,12.5455,12.5547,154385.0
2018-09-14 13:30:00,13.59,13.6,13.57,13.57,70795.0,12.564,12.5732,12.5455,12.5455,70795.0
2018-09-14 13:40:00,13.57,13.59,13.53,13.54,206315.0,12.5455,12.564,12.5085,12.5178,206315.0
2018-09-14 13:50:00,13.54,13.57,13.52,13.57,322752.0,12.5178,12.5455,12.4993,12.5455,322752.0
2018-09-14 14:00:00,13.57,13.6,13.56,13.6,165676.0,12.5455,12.5732,12.5362,12.5732,165676.0
2018-09-14 14:10:00,13.59,13.63,13.59,13.62,133913.0,12.564,12.601,12.564,12.5917,133913.0
2018-09-14 14:20:00,13.62,13.65,13.61,13.63,122100.0,12.5917,12.6194,12.5825,12.601,122100.0
2018-09-14 14:30:00,13.63,13.65,13.63,13.65,65908.0,12.601,12.6194,12.601,12.6194,65908.0
2018-09-14 14:40:00,13.65,13.65,13.64,13.65,36959.0,12.6194,12.6194,12.6102,12.6194,36959.0
2018-09-14 14:50:00,13.64,13.67,13.64,13.66,166895.0,12.6102,12.6379,12.6102,12.6287,166895.0
2018-09-14 15:00:00,13.66,13.67,13.64,13.66,197074.0,12.6287,12.6379,12.6102,12.6287,197074.0
2018-09-14 15:10:00,13.66,13.67,13.65,13.66,74661.0,12.6287,12.6379,12.6194,12.6287,74661.0
2018-09-14 15:20:00,13.66,13.68,13.65,13.66,263406.0,12.6287,12.6472,12.6194,12.6287,263406.0
2018-09-14 15:30:00,13.66,13.7,13.65,13.7,267847.0,12.6287,12.6657,12.6194,12.6657,267847.0
2018-09-14 15:40:00,13.7,13.71,13.67,13.67,474113.0,12.6657,12.6749,12.6379,12.6379,474113.0
2018-09-14 15:50:00,13.68,13.7,13.67,13.68,1111417.0,12.6472,12.6657,12.6379,12.6472,1111417.0
2018-09-17 09:30:00,13.7,13.83,13.66,13.81,484648.0,12.6657,12.7859,12.6287,12.7674,484648.0
2018-09-17 09:40:00,13.82,13.82,13.7,13.71,276596.0,12.7766,12.7766,12.6657,12.6749,276596.0
2018-09-17 09:50:00,13.71,13.76,13.7,13.76,144729.0,12.6749,12.7211,12.6657,12.7211,144729.0
2018-09-17 10:00:00,13.75,13.79,13.72,13.77,225107.0,12.7119,12.7489,12.6842,12.7304,225107.0
2018-09-17 10:10:00,13.77,13.9,13.76,13.89,590920.0,12.7304,12.8506,12.7211,12.8413,590920.0
2018-09-17 10:20:00,13.89,13.97,13.88,13.96,495352.0,12.8413,12.9153,12.8321,12.906,495352.0
2018-09-17 10:30:00,13.96,13.98,13.83,13.89,463914.0,12.906,12.9245,12.7859,12.8413,463914.0
2018-09-17 10:40:00,13.89,13.91,13.86,13.88,305074.0,12.8413,12.8598,12.8136,12.8321,305074.0
2018-09-17 10:50:00,13.88,13.9,13.86,13.88,285624.0,12.8321,12.8506,12.8136,12.8321,285624.0
2018-09-17 11:00:00,13.88,13.9,13.87,13.88,259046.0,12.8321,12.8506,12.8228,12.8321,259046.0
2018-09-17 11:10:00,13.88,13.9,13.86,13.88,143038.0,12.8321,12.8506,12.8136,12.8321,143038.0
2018-09-17 11:20:00,13.88,13.88,13.84,13.86,214639.0,12.8321,12.8321,12.7951,12.8136,214639.0
2018-09-17 11:30:00,13.86,13.87,13.84,13.85,161399.0,12.8136,12.8228,12.7951,12.8043,161399.0
2018-09-17 11:40:00,13.86,13.88,13.83,13.84,184235.0,12.8136,12.8321,12.7859,12.7951,184235.0
2018-09-17 11:50:00,13.84,13.89,13.83,13.86,305571.0,12.7951,12.8413,12.7859,12.8136,305571.0
2018-09-17 12:00:00,13.86,13.87,13.78,13.81,197366.0,12.8136,12.8228,12.7396,12.7674,197366.0
2018-09-17 12:10:00,13.81,13.86,13.81,13.86,149572.0,12.7674,12.8136,12.7674,12.8136,149572.0
2018-09-17 12:20:00,13.85,13.89,13.85,13.85,147856.0,12.8043,12.8413,12.8043,12.8043,147856.0
2018-09-17 12:30:00,13.85,13.86,13.83,13.86,138250.0,12.8043,12.8136,12.7859,12.8136,138250.0
2018-09-17 12:40:00,13.86,13.87,13.81,13.83,111460.0,12.8136,12.8228,12.7674,12.7859,111460.0
2018-09-17 12:50:00,13.83,13.85,13.78,13.82,250493.0,12.7859,12.8043,12.7396,12.7766,250493.0
2018-09-17 13:00:00,13.82,13.82,13.75,13.77,184456.0,12.7766,12.7766,12.7119,12.7304,184456.0
2018-09-17 13:10:00,13.77,13.77,13.74,13.77,205710.0,12.7304,12.7304,12.7027,12.7304,205710.0
2018-09-17 13:20:00,13.76,13.77,13.75,13.77,153284.0,12.7211,12.7304,12.7119,12.7304,153284.0
2018-09-17 13:30:00,13.77,13.77,13.74,13.74,128187.0,12.7304,12.7304,12.7027,12.7027,128187.0
2018-09-17 13:40:00,13.75,13.79,13.74,13.78,257558.0,12.7119,12.7489,12.7027,12.7396,257558.0
2018-09-17 13:50:00,13.78,13.85,13.77,13.83,257068.0,12.7396,12.8043,12.7304,12.7859,257068.0
2018-09-17 14:00:00,13.83,13.83,13.79,13.8,146367.0,12.7859,12.7859,12.7489,12.7581,146367.0
2018-09-17 14:10:00,13.8,13.82,13.8,13.81,146174.0,12.7581,12.7766,12.7581,12.7674,146174.0
2018-09-17 14:20:00,13.8,13.81,13.79,13.79,208823.0,12.7581,12.7674,12.7489,12.7489,208823.0
2018-09-17 14:30:00,13.79,13.8,13.78,13.79,171167.0,12.7489,12.7581,12.7396,12.7489,171167.0
2018-09-17 14:40:00,13.79,13.79,13.76,13.77,73633.0,12.7489,12.7489,12.7211,12.7304,73633.0
2018-09-17 14:50:00,13.77,13.78,13.72,13.74,283617.0,12.7304,12.7396,12.6842,12.7027,283617.0
2018-09-17 15:00:00,13.74,13.76,13.74,13.76,112527.0,12.7027,12.7211,12.7027,12.7211,112527.0
2018-09-17 15:10:00,13.76,13.8,13.75,13.78,175755.0,12.7211,12.7581,12.7119,12.7396,175755.0
2018-09-17 15:20:00,13.78,13.79,13.73,13.76,251429.0,12.7396,12.7489,12.6934,12.7211,251429.0
2018-09-17 15:30:00,13.76,13.78,13.75,13.75,295634.0,12.7211,12.7396,12.7119,12.7119,295634.0
2018-09-17 15:40:00,13.75,13.76,13.73,13.76,502683.0,12.7119,12.7211,12.6934,12.7211,502683.0
2018-09-17 15:50:00,13.75,13.76,13.71,13.73,1112419.0,12.7119,12.7211,12.6749,12.6934,1112419.0
2018-09-18 09:30:00,14.0,14.25,13.99,14.1,1806418.0,12.943,13.1741,12.9338,13.0355,1806418.0
2018-09-18 09:40:00,14.1,14.15,14.08,14.11,861447.0,13.0355,13.0817,13.017,13.0447,861447.0
2018-09-18 09:50:00,14.11,14.16,14.05,14.05,611252.0,13.0447,13.0909,12.9892,12.9892,611252.0
2018-09-18 10:00:00,14.05,14.05,13.92,13.95,877657.0,12.9892,12.9892,12.8691,12.8968,877657.0
2018-09-18 10:10:00,13.96,14.04,13.93,14.0,611407.0,12.906,12.98,12.8783,12.943,611407.0
2018-09-18 10:20:00,13.99,14.03,13.97,14.02,351916.0,12.9338,12.9708,12.9153,12.9615,351916.0
2018-09-18 10:30:00,14.01,14.02,13.93,13.95,323401.0,12.9523,12.9615,12.8783,12.8968,323401.0
2018-09-18 10:40:00,13.95,14.01,13.93,14.0,649897.0,12.8968,12.9523,12.8783,12.943,649897.0
2018-09-18 10:50:00,14.0,14.09,13.98,14.09,836987.0,12.943,13.0262,12.9245,13.0262,836987.0
2018-09-18 11:00:00,14.09,14.13,14.06,14.1,278826.0,13.0262,13.0632,12.9985,13.0355,278826.0
2018-09-18 11:10:00,14.1,14.13,14.08,14.09,259825.0,13.0355,13.0632,13.017,13.0262,259825.0
2018-09-18 11:20:00,14.08,14.09,13.99,14.02,280772.0,13.017,13.0262,12.9338,12.9615,280772.0
2018-09-18 11:30:00,14.02,14.03,13.97,13.98,192200.0,12.9615,12.9708,12.9153,12.9245,192200.0
2018-09-18 11:40:00,13.98,14.06,13.97,14.06,483649.0,12.9245,12.9985,12.9153,12.9985,483649.0
2018-09-18 11:50:00,14.06,14.09,14.05,14.08,274768.0,12.9985,13.0262,12.9892,13.017,274768.0
2018-09-18 12:00:00,14.08,14.11,14.05,14.06,453779.0,13.017,13.0447,12.9892,12.9985,453779.0
2018-09-18 12:10:00,14.07,14.09,14.05,14.07,164224.0,13.0077,13.0262,12.9892,13.0077,164224.0
2018-09-18 12:20:00,14.07,14.08,14.01,14.04,256202.0,13.0077,13.017,12.9523,12.98,256202.0
2018-09-18 12:30:00,14.04,14.1,14.03,14.1,860744.0,12.98,13.0355,12.9708,13.0355,860744.0
2018-09-18 12:40:00,14.1,14.11,14.04,14.08,621735.0,13.0355,13.0447,12.98,13.017,621735.0
2018-09-18 12:50:00,14.09,14.11,14.07,14.11,146112.0,13.0262,13.0447,13.0077,13.0447,146112.0
2018-09-18 13:00:00,14.11,14.15,14.1,14.15,299188.0,13.0447,13.0817,13.0355,13.0817,299188.0
2018-09-18 13:10:00,14.14,14.16,14.12,14.14,409873.0,13.0725,13.0909,13.054,13.0725,409873.0
2018-09-18 13:20:00,14.14,14.15,14.07,14.07,265079.0,13.0725,13.0817,13.0077,13.0077,265079.0
2018-09-18 13:30:00,14.07,14.1,14.06,14.08,323774.0,13.0077,13.0355,12.9985,13.017,323774.0
2018-09-18 13:40:00,14.08,14.11,14.07,14.11,212703.0,13.017,13.0447,13.0077,13.0447,212703.0
2018-09-18 13:50:00,14.11,14.11,14.07,14.08,279249.0,13.0447,13.0447,13.0077,13.017,279249.0
2018-09-18 14:00:00,14.08,14.1,14.06,14.08,285873.0,13.017,13.0355,12.9985,13.017,285873.0
2018-09-18 14:10:00,14.08,14.1,14.07,14.1,297141.0,13.017,13.0355,13.0077,13.0355,297141.0
2018-09-18 14:20:00,14.09,14.1,14.07,14.09,216213.0,13.0262,13.0355,13.0077,13.0262,216213.0
2018-09-18 14:30:00,14.09,14.09,14.06,14.07,233572.0,13.0262,13.0262,12.9985,13.0077,233572.0
2018-09-18 14:40:00,14.06,14.09,14.06,14.07,155648.0,12.9985,13.0262,12.9985,13.0077,155648.0
2018-09-18 14:50:00,14.06,14.07,14.04,14.04,137869.0,12.9985,13.0077,12.98,12.98,137869.0
2018-09-18 15:00:00,14.04,14.06,14.03,14.06,270349.0,12.98,12.9985,12.9708,12.9985,270349.0
2018-09-18 15:10:00,14.06,14.06,14.03,14.03,193653.0,12.9985,12.9985,12.9708,12.9708,193653.0
2018-09-18 15:20:00,14.04,14.04,14.02,14.02,212727.0,12.98,12.98,12.9615,12.9615,212727.0
2018-09-18 15:30:00,14.02,14.04,14.01,14.04,311915.0,12.9615,12.98,12.9523,12.98,311915.0
2018-09-18 15:40:00,14.04,14.05,14.01,14.05,684619.0,12.98,12.9892,12.9523,12.9892,684619.0
2018-09-18 15:50:00,14.04,14.06,14.01,14.01,1169166.0,12.98,12.9985,12.9523,12.9523,1169166.0
2018-09-19 09:30:00,14.12,14.6,14.12,14.56,2160064.0,13.054,13.4977,13.054,13.4607,2160064.0
2018-09-19 09:40:00,14.56,14.66,14.42,14.45,1474689.0,13.4607,13.5532,13.3313,13.359,1474689.0
2018-09-19 09:50:00,14.44,14.47,14.35,14.42,800746.0,13.3498,13.3775,13.2666,13.3313,800746.0
2018-09-19 10:00:00,14.41,14.45,14.37,14.38,634243.0,13.3221,13.359,13.2851,13.2943,634243.0
2018-09-19 10:10:00,14.39,14.4,14.35,14.39,397710.0,13.3036,13.3128,13.2666,13.3036,397710.0
2018-09-19 10:20:00,14.39,14.41,14.36,14.39,410213.0,13.3036,13.3221,13.2758,13.3036,410213.0
2018-09-19 10:30:00,14.38,14.43,14.37,14.4,281019.0,13.2943,13.3406,13.2851,13.3128,281019.0
2018-09-19 10:40:00,14.4,14.43,14.38,14.41,314771.0,13.3128,13.3406,13.2943,13.3221,314771.0
2018-09-19 10:50:00,14.41,14.5,14.4,14.47,1188052.0,13.3221,13.4053,13.3128,13.3775,1188052.0
2018-09-19 11:00:00,14.46,14.48,14.42,14.43,815394.0,13.3683,13.3868,13.3313,13.3406,815394.0
2018-09-19 11:10:00,14.44,14.44,14.4,14.42,421418.0,13.3498,13.3498,13.3128,13.3313,421418.0
2018-09-19 11:20:00,14.42,14.43,14.37,14.41,355714.0,13.3313,13.3406,13.2851,13.3221,355714.0
2018-09-19 11:30:00,14.41,14.51,14.39,14.46,357205.0,13.3221,13.4145,13.3036,13.3683,357205.0
2018-09-19 11:40:00,14.46,14.5,14.44,14.46,479516.0,13.3683,13.4053,13.3498,13.3683,479516.0
2018-09-19 11:50:00,14.45,14.46,14.43,14.46,578919.0,13.359,13.3683,13.3406,13.3683,578919.0
2018-09-19 12:00:00,14.46,14.48,14.43,14.46,302779.0,13.3683,13.3868,13.3406,13.3683,302779.0
2018-09-19 12:10:00,14.45,14.5,14.45,14.48,293932.0,13.359,13.4053,13.359,13.3868,293932.0
2018-09-19 12:20:00,14.48,14.49,14.44,14.45,195135.0,13.3868,13.396,13.3498,13.359,195135.0
2018-09-19 12:30:00,14.45,14.47,14.43,14.45,197476.0,13.359,13.3775,13.3406,13.359,197476.0
2018-09-19 12:40:00,14.45,14.46,14.43,14.46,177151.0,13.359,13.3683,13.3406,13.3683,177151.0
2018-09-19 12:50:00,14.46,14.48,14.45,14.48,209843.0,13.3683,13.3868,13.359,13.3868,209843.0
2018-09-19 13:00:00,14.48,14.51,14.46,14.46,444802.0,13.3868,13.4145,13.3683,13.3683,444802.0
2018-09-19 13:10:00,14.46,14.47,14.4,14.4,348898.0,13.3683,13.3775,13.3128,13.3128,348898.0
2018-09-19 13:20:00,14.41,14.41,14.38,14.39,245562.0,13.3221,13.3221,13.2943,13.3036,245562.0
2018-09-19 13:30:00,14.39,14.44,14.38,14.44,306477.0,13.3036,13.3498,13.2943,13.3498,306477.0
2018-09-19 13:40:00,14.44,14.44,14.38,14.4,156370.0,13.3498,13.3498,13.2943,13.3128,156370.0
2018-09-19 13:50:00,14.4,14.45,14.39,14.42,292618.0,13.3128,13.359,13.3036,13.3313,292618.0
2018-09-19 14:00:00,14.42,14.43,14.41,14.43,122551.0,13.3313,13.3406,13.3221,13.3406,122551.0
2018-09-19 14:10:00,14.43,14.48,14.42,14.46,474322.0,13.3406,13.3868,13.3313,13.3683,474322.0
2018-09-19 14:20:00,14.46,14.46,14.38,14.39,320895.0,13.3683,13.3683,13.2943,13.3036,320895.0
2018-09-19 14:30:00,14.39,14.42,14.38,14.41,260304.0,13.3036,13.3313,13.2943,13.3221,260304.0
2018-09-19 14:40:00,14.41,14.41,14.38,14.39,219455.0,13.3221,13.3221,13.2943,13.3036,219455.0
2018-09-19 14:50:00,14.39,14.39,14.35,14.36,752056.0,13.3036,13.3036,13.2666,13.2758,752056.0
2018-09-19 15:00:00,14.37,14.37,14.33,14.35,320882.0,13.2851,13.2851,13.2481,13.2666,320882.0
2018-09-19 15:10:00,14.35,14.35,14.33,14.34,214017.0,13.2666,13.2666,13.2481,13.2574,214017.0
2018-09-19 15:20:00,14.34,14.34,14.31,14.31,333569.0,13.2574,13.2574,13.2296,13.2296,333569.0
2018-09-19 15:30:00,14.31,14.32,14.29,14.31,455093.0,13.2296,13.2389,13.2111,13.2296,455093.0
2018-09-19 15:40:00,14.31,14.36,14.27,14.35,1181961.0,13.2296,13.2758,13.1926,13.2666,1181961.0
2018-09-19 15:50:00,14.35,14.35,14.29,14.3,2123820.0,13.2666,13.2666,13.2111,13.2204,2123820.0
2018-09-20 09:30:00,14.57,14.73,14.57,14.6,2810149.0,13.47,13.6179,13.47,13.4977,2810149.0
2018-09-20 09:40:00,14.59,14.62,14.49,14.6,2173802.0,13.4885,13.5162,13.396,13.4977,2173802.0
2018-09-20 09:50:00,14.59,14.71,14.51,14.53,969569.0,13.4885,13.5994,13.4145,13.433,969569.0
2018-09-20 10:00:00,14.54,14.59,14.48,14.5,482418.0,13.4423,13.4885,13.3868,13.4053,482418.0
2018-09-20 10:10:00,14.51,14.55,14.46,14.5,511663.0,13.4145,13.4515,13.3683,13.4053,511663.0
2018-09-20 10:20:00,14.49,14.53,14.43,14.47,391859.0,13.396,13.433,13.3406,13.3775,391859.0
2018-09-20 10:30:00,14.46,14.49,14.44,14.46,238178.0,13.3683,13.396,13.3498,13.3683,238178.0
2018-09-20 10:40:00,14.46,14.55,14.45,14.48,314094.0,13.3683,13.4515,13.359,13.3868,314094.0
2018-09-20 10:50:00,14.48,14.5,14.46,14.48,216139.0,13.3868,13.4053,13.3683,13.3868,216139.0
2018-09-20 11:00:00,14.48,14.5,14.46,14.49,242026.0,13.3868,13.4053,13.3683,13.396,242026.0
2018-09-20 11:10:00,14.48,14.48,14.43,14.44,257183.0,13.3868,13.3868,13.3406,13.3498,257183.0
2018-09-20 11:20:00,14.44,14.44,14.39,14.42,257588.0,13.3498,13.3498,13.3036,13.3313,257588.0
2018-09-20 11:30:00,14.42,14.42,14.32,14.33,560318.0,13.3313,13.3313,13.2389,13.2481,560318.0
2018-09-20 11:40:00,14.33,14.38,14.28,14.34,508005.0,13.2481,13.2943,13.2019,13.2574,508005.0
2018-09-20 11:50:00,14.34,14.39,14.3,14.39,320926.0,13.2574,13.3036,13.2204,13.3036,320926.0
2018-09-20 12:00:00,14.39,14.41,14.35,14.39,188143.0,13.3036,13.3221,13.2666,13.3036,188143.0
2018-09-20 12:10:00,14.39,14.42,14.37,14.39,162821.0,13.3036,13.3313,13.2851,13.3036,162821.0
2018-09-20 12:20:00,14.4,14.41,14.39,14.4,163192.0,13.3128,13.3221,13.3036,13.3128,163192.0
2018-09-20 12:30:00,14.4,14.42,14.38,14.39,274195.0,13.3128,13.3313,13.2943,13.3036,274195.0
2018-09-20 12:40:00,14.39,14.48,14.38,14.46,407627.0,13.3036,13.3868,13.2943,13.3683,407627.0
2018-09-20 12:50:00,14.46,14.5,14.45,14.48,550830.0,13.3683,13.4053,13.359,13.3868,550830.0
2018-09-20 13:00:00,14.49,14.52,14.48,14.5,285673.0,13.396,13.4238,13.3868,13.4053,285673.0
2018-09-20 13:10:00,14.49,14.54,14.48,14.53,305759.0,13.396,13.4423,13.3868,13.433,305759.0
2018-09-20 13:20:00,14.53,14.54,14.45,14.45,364641.0,13.433,13.4423,13.359,13.359,364641.0
2018-09-20 13:30:00,14.46,14.48,14.44,14.46,269169.0,13.3683,13.3868,13.3498,13.3683,269169.0
2018-09-20 13:40:00,14.47,14.48,14.44,14.45,174497.0,13.3775,13.3868,13.3498,13.359,174497.0
2018-09-20 13:50:00,14.44,14.49,14.43,14.46,242103.0,13.3498,13.396,13.3406,13.3683,242103.0
2018-09-20 14:00:00,14.46,14.48,14.45,14.47,295625.0,13.3683,13.3868,13.359,13.3775,295625.0
2018-09-20 14:10:00,14.46,14.48,14.45,14.46,218759.0,13.3683,13.3868,13.359,13.3683,218759.0
2018-09-20 14:20:00,14.46,14.46,14.41,14.44,242313.0,13.3683,13.3683,13.3221,13.3498,242313.0
2018-09-20 14:30:00,14.44,14.44,14.4,14.42,291893.0,13.3498,13.3498,13.3128,13.3313,291893.0
2018-09-20 14:40:00,14.42,14.44,14.41,14.43,129490.0,13.3313,13.3498,13.3221,13.3406,129490.0
2018-09-20 14:50:00,14.43,14.43,14.4,14.42,185706.0,13.3406,13.3406,13.3128,13.3313,185706.0
2018-09-20 15:00:00,14.43,14.44,14.42,14.44,156051.0,13.3406,13.3498,13.3313,13.3498,156051.0
2018-09-20 15:10:00,14.43,14.46,14.43,14.44,194494.0,13.3406,13.3683,13.3406,13.3498,194494.0
2018-09-20 15:20:00,14.44,14.46,14.43,14.46,705750.0,13.3498,13.3683,13.3406,13.3683,705750.0
2018-09-20 15:30:00,14.46,14.46,14.38,14.4,1013245.0,13.3683,13.3683,13.2943,13.3128,1013245.0
2018-09-20 15:40:00,14.4,14.41,14.38,14.39,479926.0,13.3128,13.3221,13.2943,13.3036,479926.0
2018-09-20 15:50:00,14.39,14.39,14.35,14.39,1594302.0,13.3036,13.3036,13.2666,13.3036,1594302.0
2018-09-21 09:30:00,14.83,14.9,14.62,14.66,5374937.0,13.7104,13.7751,13.5162,13.5532,5374937.0
2018-09-21 09:40:00,14.67,14.68,14.58,14.63,1504979.0,13.5624,13.5717,13.4792,13.5255,1504979.0
2018-09-21 09:50:00,14.63,14.73,14.61,14.7,806100.0,13.5255,13.6179,13.507,13.5902,806100.0
2018-09-21 10:00:00,14.7,14.88,14.7,14.73,1977754.0,13.5902,13.7566,13.5902,13.6179,1977754.0
2018-09-21 10:10:00,14.73,14.76,14.67,14.67,610640.0,13.6179,13.6456,13.5624,13.5624,610640.0
2018-09-21 10:20:00,14.68,14.83,14.64,14.79,781397.0,13.5717,13.7104,13.5347,13.6734,781397.0
2018-09-21 10:30:00,14.79,14.79,14.75,14.77,460384.0,13.6734,13.6734,13.6364,13.6549,460384.0
2018-09-21 10:40:00,14.77,14.82,14.69,14.71,452312.0,13.6549,13.7011,13.5809,13.5994,452312.0
2018-09-21 10:50:00,14.71,14.72,14.64,14.67,338734.0,13.5994,13.6087,13.5347,13.5624,338734.0
2018-09-21 11:00:00,14.68,14.72,14.67,14.72,187816.0,13.5717,13.6087,13.5624,13.6087,187816.0
2018-09-21 11:10:00,14.72,14.79,14.71,14.78,369522.0,13.6087,13.6734,13.5994,13.6641,369522.0
2018-09-21 11:20:00,14.78,14.87,14.73,14.86,431152.0,13.6641,13.7473,13.6179,13.7381,431152.0
2018-09-21 11:30:00,14.86,14.86,14.78,14.79,588302.0,13.7381,13.7381,13.6641,13.6734,588302.0
2018-09-21 11:40:00,14.79,14.85,14.79,14.83,204024.0,13.6734,13.7288,13.6734,13.7104,204024.0
2018-09-21 11:50:00,14.83,14.83,14.75,14.75,292025.0,13.7104,13.7104,13.6364,13.6364,292025.0
2018-09-21 12:00:00,14.75,14.82,14.73,14.79,613281.0,13.6364,13.7011,13.6179,13.6734,613281.0
2018-09-21 12:10:00,14.79,14.81,14.77,14.78,293839.0,13.6734,13.6919,13.6549,13.6641,293839.0
2018-09-21 12:20:00,14.78,14.85,14.77,14.83,834545.0,13.6641,13.7288,13.6549,13.7104,834545.0
2018-09-21 12:30:00,14.83,14.86,14.8,14.81,395431.0,13.7104,13.7381,13.6826,13.6919,395431.0
2018-09-21 12:40:00,14.81,14.85,14.78,14.83,804316.0,13.6919,13.7288,13.6641,13.7104,804316.0
2018-09-21 12:50:00,14.83,14.88,14.81,14.82,445773.0,13.7104,13.7566,13.6919,13.7011,445773.0
2018-09-21 13:00:00,14.82,14.86,14.82,14.84,220403.0,13.7011,13.7381,13.7011,13.7196,220403.0
2018-09-21 13:10:00,14.85,14.85,14.81,14.82,189695.0,13.7288,13.7288,13.6919,13.7011,189695.0
2018-09-21 13:20:00,14.82,14.84,14.78,14.79,393504.0,13.7011,13.7196,13.6641,13.6734,393504.0
2018-09-21 13:30:00,14.79,14.82,14.77,14.78,226078.0,13.6734,13.7011,13.6549,13.6641,226078.0
2018-09-21 13:40:00,14.78,14.8,14.75,14.76,230836.0,13.6641,13.6826,13.6364,13.6456,230836.0
2018-09-21 13:50:00,14.76,14.78,14.71,14.72,317622.0,13.6456,13.6641,13.5994,13.6087,317622.0
2018-09-21 14:00:00,14.72,14.73,14.66,14.71,440749.0,13.6087,13.6179,13.5532,13.5994,440749.0
2018-09-21 14:10:00,14.71,14.75,14.68,14.68,611077.0,13.5994,13.6364,13.5717,13.5717,611077.0
2018-09-21 14:20:00,14.69,14.74,14.68,14.73,190345.0,13.5809,13.6272,13.5717,13.6179,190345.0
2018-09-21 14:30:00,14.73,14.73,14.68,14.69,219941.0,13.6179,13.6179,13.5717,13.5809,219941.0
2018-09-21 14:40:00,14.69,14.7,14.64,14.65,281126.0,13.5809,13.5902,13.5347,13.5439,281126.0
2018-09-21 14:50:00,14.65,14.65,14.62,14.62,393099.0,13.5439,13.5439,13.5162,13.5162,393099.0
2018-09-21 15:00:00,14.63,14.64,14.6,14.62,310731.0,13.5255,13.5347,13.4977,13.5162,310731.0
2018-09-21 15:10:00,14.62,14.62,14.59,14.6,469360.0,13.5162,13.5162,13.4885,13.4977,469360.0
2018-09-21 15:20:00,14.59,14.6,14.55,14.57,510917.0,13.4885,13.4977,13.4515,13.47,510917.0
2018-09-21 15:30:00,14.57,14.59,14.55,14.57,700563.0,13.47,13.4885,13.4515,13.47,700563.0
2018-09-21 15:40:00,14.58,14.64,14.55,14.61,1112140.0,13.4792,13.5347,13.4515,13.507,1112140.0
2018-09-21 15:50:00,14.6,14.62,14.57,14.6,2995892.0,13.4977,13.5162,13.47,13.4977,2995892.0
2018-09-24 09:30:00,14.6,14.73,14.58,14.73,698313.0,13.4977,13.6179,13.4792,13.6179,698313.0
2018-09-24 09:40:00,14.72,14.75,14.55,14.56,469412.0,13.6087,13.6364,13.4515,13.4607,469412.0
2018-09-24 09:50:00,14.55,14.62,14.46,14.54,725674.0,13.4515,13.5162,13.3683,13.4423,725674.0
2018-09-24 10:00:00,14.54,14.55,14.45,14.47,360863.0,13.4423,13.4515,13.359,13.3775,360863.0
2018-09-24 10:10:00,14.46,14.52,14.45,14.46,396918.0,13.3683,13.4238,13.359,13.3683,396918.0
2018-09-24 10:20:00,14.46,14.55,14.45,14.54,429999.0,13.3683,13.4515,13.359,13.4423,429999.0
2018-09-24 10:30:00,14.54,14.55,14.47,14.5,195795.0,13.4423,13.4515,13.3775,13.4053,195795.0
2018-09-24 10:40:00,14.5,14.51,14.34,14.39,930235.0,13.4053,13.4145,13.2574,13.3036,930235.0
2018-09-24 10:50:00,14.39,14.48,14.38,14.45,319681.0,13.3036,13.3868,13.2943,13.359,319681.0
2018-09-24 11:00:00,14.46,14.53,14.45,14.48,583363.0,13.3683,13.433,13.359,13.3868,583363.0
2018-09-24 11:10:00,14.48,14.52,14.45,14.5,335078.0,13.3868,13.4238,13.359,13.4053,335078.0
2018-09-24 11:20:00,14.5,14.52,14.47,14.48,268946.0,13.4053,13.4238,13.3775,13.3868,268946.0
2018-09-24 11:30:00,14.48,14.5,14.39,14.4,214681.0,13.3868,13.4053,13.3036,13.3128,214681.0
2018-09-24 11:40:00,14.39,14.4,14.36,14.38,182369.0,13.3036,13.3128,13.2758,13.2943,182369.0
2018-09-24 11:50:00,14.39,14.42,14.38,14.41,142513.0,13.3036,13.3313,13.2943,13.3221,142513.0
2018-09-24 12:00:00,14.41,14.41,14.35,14.35,261956.0,13.3221,13.3221,13.2666,13.2666,261956.0
2018-09-24 12:10:00,14.35,14.36,14.33,14.34,188896.0,13.2666,13.2758,13.2481,13.2574,188896.0
2018-09-24 12:20:00,14.33,14.4,14.33,14.4,163907.0,13.2481,13.3128,13.2481,13.3128,163907.0
2018-09-24 12:30:00,14.4,14.4,14.37,14.38,122355.0,13.3128,13.3128,13.2851,13.2943,122355.0
2018-09-24 12:40:00,14.38,14.38,14.32,14.34,318751.0,13.2943,13.2943,13.2389,13.2574,318751.0
2018-09-24 12:50:00,14.34,14.34,14.3,14.3,283739.0,13.2574,13.2574,13.2204,13.2204,283739.0
2018-09-24 13:00:00,14.3,14.32,14.3,14.32,112872.0,13.2204,13.2389,13.2204,13.2389,112872.0
2018-09-24 13:10:00,14.31,14.31,14.27,14.29,415488.0,13.2296,13.2296,13.1926,13.2111,415488.0
2018-09-24 13:20:00,14.29,14.3,14.28,14.29,131488.0,13.2111,13.2204,13.2019,13.2111,131488.0
2018-09-24 13:30:00,14.29,14.31,14.28,14.3,224696.0,13.2111,13.2296,13.2019,13.2204,224696.0
2018-09-24 13:40:00,14.31,14.34,14.3,14.31,250931.0,13.2296,13.2574,13.2204,13.2296,250931.0
2018-09-24 13:50:00,14.31,14.35,14.27,14.27,641268.0,13.2296,13.2666,13.1926,13.1926,641268.0
2018-09-24 14:00:00,14.27,14.36,14.27,14.34,276689.0,13.1926,13.2758,13.1926,13.2574,276689.0
2018-09-24 14:10:00,14.34,14.35,14.32,14.33,174824.0,13.2574,13.2666,13.2389,13.2481,174824.0
2018-09-24 14:20:00,14.33,14.34,14.29,14.3,188759.0,13.2481,13.2574,13.2111,13.2204,188759.0
2018-09-24 14:30:00,14.31,14.32,14.29,14.31,164630.0,13.2296,13.2389,13.2111,13.2296,164630.0
2018-09-24 14:40:00,14.31,14.34,14.3,14.32,109382.0,13.2296,13.2574,13.2204,13.2389,109382.0
2018-09-24 14:50:00,14.33,14.33,14.3,14.32,145215.0,13.2481,13.2481,13.2204,13.2389,145215.0
2018-09-24 15:00:00,14.32,14.35,14.31,14.34,185699.0,13.2389,13.2666,13.2296,13.2574,185699.0
2018-09-24 15:10:00,14.34,14.35,14.33,14.35,142595.0,13.2574,13.2666,13.2481,13.2666,142595.0
2018-09-24 15:20:00,14.35,14.35,14.31,14.31,252427.0,13.2666,13.2666,13.2296,13.2296,252427.0
2018-09-24 15:30:00,14.32,14.32,14.27,14.29,794022.0,13.2389,13.2389,13.1926,13.2111,794022.0
2018-09-24 15:40:00,14.29,14.3,14.28,14.29,470852.0,13.2111,13.2204,13.2019,13.2111,470852.0
2018-09-24 15:50:00,14.29,14.29,14.24,14.24,1539553.0,13.2111,13.2111,13.1649,13.1649,1539553.0
2018-09-25 09:30:00,14.4,14.58,14.34,14.35,1062533.0,13.3128,13.4792,13.2574,13.2666,1062533.0
2018-09-25 09:40:00,14.35,14.41,14.29,14.3,411420.0,13.2666,13.3221,13.2111,13.2204,411420.0
2018-09-25 09:50:00,14.29,14.36,14.26,14.26,385724.0,13.2111,13.2758,13.1834,13.1834,385724.0
2018-09-25 10:00:00,14.27,14.32,14.26,14.27,522079.0,13.1926,13.2389,13.1834,13.1926,522079.0
2018-09-25 10:10:00,14.27,14.33,14.21,14.31,478923.0,13.1926,13.2481,13.1372,13.2296,478923.0
2018-09-25 10:20:00,14.31,14.33,14.29,14.3,126588.0,13.2296,13.2481,13.2111,13.2204,126588.0
2018-09-25 10:30:00,14.31,14.33,14.29,14.3,120876.0,13.2296,13.2481,13.2111,13.2204,120876.0
2018-09-25 10:40:00,14.29,14.31,14.25,14.26,265265.0,13.2111,13.2296,13.1741,13.1834,265265.0
2018-09-25 10:50:00,14.27,14.32,14.26,14.26,177304.0,13.1926,13.2389,13.1834,13.1834,177304.0
2018-09-25 11:00:00,14.26,14.31,14.21,14.31,250073.0,13.1834,13.2296,13.1372,13.2296,250073.0
2018-09-25 11:10:00,14.31,14.31,14.24,14.24,84455.0,13.2296,13.2296,13.1649,13.1649,84455.0
2018-09-25 11:20:00,14.25,14.26,14.22,14.25,286588.0,13.1741,13.1834,13.1464,13.1741,286588.0
2018-09-25 11:30:00,14.25,14.31,14.23,14.31,176096.0,13.1741,13.2296,13.1557,13.2296,176096.0
2018-09-25 11:40:00,14.31,14.31,14.26,14.28,124186.0,13.2296,13.2296,13.1834,13.2019,124186.0
2018-09-25 11:50:00,14.28,14.29,14.23,14.24,205969.0,13.2019,13.2111,13.1557,13.1649,205969.0
2018-09-25 12:00:00,14.24,14.25,14.21,14.21,217873.0,13.1649,13.1741,13.1372,13.1372,217873.0
2018-09-25 12:10:00,14.21,14.23,14.19,14.23,280465.0,13.1372,13.1557,13.1187,13.1557,280465.0
2018-09-25 12:20:00,14.23,14.24,14.22,14.24,112583.0,13.1557,13.1649,13.1464,13.1649,112583.0
2018-09-25 12:30:00,14.24,14.25,14.19,14.21,602591.0,13.1649,13.1741,13.1187,13.1372,602591.0
2018-09-25 12:40:00,14.21,14.24,14.19,14.23,396761.0,13.1372,13.1649,13.1187,13.1557,396761.0
2018-09-25 12:50:00,14.23,14.32,14.22,14.31,384437.0,13.1557,13.2389,13.1464,13.2296,384437.0
2018-09-25 13:00:00,14.31,14.34,14.29,14.33,237188.0,13.2296,13.2574,13.2111,13.2481,237188.0
2018-09-25 13:10:00,14.34,14.36,14.32,14.35,201547.0,13.2574,13.2758,13.2389,13.2666,201547.0
2018-09-25 13:20:00,14.35,14.36,14.33,14.34,309765.0,13.2666,13.2758,13.2481,13.2574,309765.0
2018-09-25 13:30:00,14.34,14.36,14.33,14.35,239401.0,13.2574,13.2758,13.2481,13.2666,239401.0
2018-09-25 13:40:00,14.35,14.36,14.32,14.35,353166.0,13.2666,13.2758,13.2389,13.2666,353166.0
2018-09-25 13:50:00,14.36,14.37,14.34,14.37,231431.0,13.2758,13.2851,13.2574,13.2851,231431.0
2018-09-25 14:00:00,14.37,14.4,14.36,14.37,220303.0,13.2851,13.3128,13.2758,13.2851,220303.0
2018-09-25 14:10:00,14.38,14.39,14.37,14.39,94619.0,13.2943,13.3036,13.2851,13.3036,94619.0
2018-09-25 14:20:00,14.39,14.42,14.38,14.41,270444.0,13.3036,13.3313,13.2943,13.3221,270444.0
2018-09-25 14:30:00,14.4,14.43,14.4,14.41,276287.0,13.3128,13.3406,13.3128,13.3221,276287.0
2018-09-25 14:40:00,14.42,14.43,14.4,14.4,141962.0,13.3313,13.3406,13.3128,13.3128,141962.0
2018-09-25 14:50:00,14.41,14.44,14.37,14.43,247830.0,13.3221,13.3498,13.2851,13.3406,247830.0
2018-09-25 15:00:00,14.43,14.45,14.42,14.45,268508.0,13.3406,13.359,13.3313,13.359,268508.0
2018-09-25 15:10:00,14.45,14.47,14.44,14.45,186368.0,13.359,13.3775,13.3498,13.359,186368.0
2018-09-25 15:20:00,14.46,14.5,14.44,14.5,494289.0,13.3683,13.4053,13.3498,13.4053,494289.0
2018-09-25 15:30:00,14.5,14.53,14.48,14.5,597490.0,13.4053,13.433,13.3868,13.4053,597490.0
2018-09-25 15:40:00,14.5,14.54,14.48,14.49,760829.0,13.4053,13.4423,13.3868,13.396,760829.0
2018-09-25 15:50:00,14.5,14.51,14.48,14.49,939933.0,13.4053,13.4145,13.3868,13.396,939933.0
2018-09-26 09:30:00,14.27,14.41,14.16,14.22,733978.0,13.1926,13.3221,13.0909,13.1464,733978.0
2018-09-26 09:40:00,14.22,14.27,14.16,14.17,609312.0,13.1464,13.1926,13.0909,13.1002,609312.0
2018-09-26 09:50:00,14.17,14.27,14.16,14.23,579870.0,13.1002,13.1926,13.0909,13.1557,579870.0
2018-09-26 10:00:00,14.23,14.25,14.2,14.23,434493.0,13.1557,13.1741,13.1279,13.1557,434493.0
2018-09-26 10:10:00,14.23,14.32,14.21,14.3,524245.0,13.1557,13.2389,13.1372,13.2204,524245.0
2018-09-26 10:20:00,14.29,14.3,14.25,14.25,436653.0,13.2111,13.2204,13.1741,13.1741,436653.0
2018-09-26 10:30:00,14.26,14.26,14.2,14.22,206047.0,13.1834,13.1834,13.1279,13.1464,206047.0
2018-09-26 10:40:00,14.22,14.31,14.2,14.26,379303.0,13.1464,13.2296,13.1279,13.1834,379303.0
2018-09-26 10:50:00,14.25,14.27,14.22,14.23,217548.0,13.1741,13.1926,13.1464,13.1557,217548.0
2018-09-26 11:00:00,14.23,14.24,14.2,14.2,154234.0,13.1557,13.1649,13.1279,13.1279,154234.0
2018-09-26 11:10:00,14.21,14.24,14.18,14.21,283211.0,13.1372,13.1649,13.1094,13.1372,283211.0
2018-09-26 11:20:00,14.21,14.24,14.2,14.23,130814.0,13.1372,13.1649,13.1279,13.1557,130814.0
2018-09-26 11:30:00,14.23,14.23,14.18,14.2,138076.0,13.1557,13.1557,13.1094,13.1279,138076.0
2018-09-26 11:40:00,14.19,14.2,14.17,14.18,154102.0,13.1187,13.1279,13.1002,13.1094,154102.0
2018-09-26 11:50:00,14.18,14.18,14.14,14.16,209593.0,13.1094,13.1094,13.0725,13.0909,209593.0
2018-09-26 12:00:00,14.16,14.17,14.12,14.15,263201.0,13.0909,13.1002,13.054,13.0817,263201.0
2018-09-26 12:10:00,14.15,14.16,14.12,14.15,133965.0,13.0817,13.0909,13.054,13.0817,133965.0
2018-09-26 12:20:00,14.16,14.21,14.15,14.19,170628.0,13.0909,13.1372,13.0817,13.1187,170628.0
2018-09-26 12:30:00,14.2,14.23,14.18,14.22,588157.0,13.1279,13.1557,13.1094,13.1464,588157.0
2018-09-26 12:40:00,14.22,14.25,14.2,14.25,290413.0,13.1464,13.1741,13.1279,13.1741,290413.0
2018-09-26 12:50:00,14.25,14.28,14.22,14.28,88033.0,13.1741,13.2019,13.1464,13.2019,88033.0
2018-09-26 13:00:00,14.27,14.29,14.23,14.26,112830.0,13.1926,13.2111,13.1557,13.1834,112830.0
2018-09-26 13:10:00,14.27,14.27,14.25,14.25,26229.0,13.1926,13.1926,13.1741,13.1741,26229.0
2018-09-26 13:20:00,14.26,14.29,14.25,14.26,122096.0,13.1834,13.2111,13.1741,13.1834,122096.0
2018-09-26 13:30:00,14.26,14.31,14.26,14.29,174106.0,13.1834,13.2296,13.1834,13.2111,174106.0
2018-09-26 13:40:00,14.29,14.31,14.27,14.29,157625.0,13.2111,13.2296,13.1926,13.2111,157625.0
2018-09-26 13:50:00,14.28,14.3,14.26,14.28,91801.0,13.2019,13.2204,13.1834,13.2019,91801.0
2018-09-26 14:00:00,14.27,14.42,14.27,14.28,352883.0,13.1926,13.3313,13.1926,13.2019,352883.0
2018-09-26 14:10:00,14.29,14.35,14.28,14.31,364946.0,13.2111,13.2666,13.2019,13.2296,364946.0
2018-09-26 14:20:00,14.31,14.32,14.18,14.18,385986.0,13.2296,13.2389,13.1094,13.1094,385986.0
2018-09-26 14:30:00,14.19,14.19,14.1,14.11,649394.0,13.1187,13.1187,13.0355,13.0447,649394.0
2018-09-26 14:40:00,14.1,14.11,14.03,14.09,663939.0,13.0355,13.0447,12.9708,13.0262,663939.0
2018-09-26 14:50:00,14.08,14.15,14.07,14.14,238807.0,13.017,13.0817,13.0077,13.0725,238807.0
2018-09-26 15:00:00,14.14,14.15,14.08,14.12,274577.0,13.0725,13.0817,13.017,13.054,274577.0
2018-09-26 15:10:00,14.12,14.12,14.08,14.1,148077.0,13.054,13.054,13.017,13.0355,148077.0
2018-09-26 15:20:00,14.1,14.13,14.09,14.09,252410.0,13.0355,13.0632,13.0262,13.0262,252410.0
2018-09-26 15:30:00,14.1,14.1,14.04,14.07,559123.0,13.0355,13.0355,12.98,13.0077,559123.0
2018-09-26 15:40:00,14.06,14.07,14.0,14.01,802303.0,12.9985,13.0077,12.943,12.9523,802303.0
2018-09-26 15:50:00,14.01,14.05,13.99,14.01,1478378.0,12.9523,12.9892,12.9338,12.9523,1478378.0
2018-09-27 09:30:00,13.79,13.85,13.51,13.62,2094640.0,12.7489,12.8043,12.49,12.5917,2094640.0
2018-09-27 09:40:00,13.6,13.69,13.6,13.66,1167627.0,12.5732,12.6564,12.5732,12.6287,1167627.0
2018-09-27 09:50:00,13.65,13.68,13.52,13.53,831946.0,12.6194,12.6472,12.4993,12.5085,831946.0
2018-09-27 10:00:00,13.52,13.63,13.52,13.56,427141.0,12.4993,12.601,12.4993,12.5362,427141.0
2018-09-27 10:10:00,13.57,13.58,13.51,13.58,900484.0,12.5455,12.5547,12.49,12.5547,900484.0
2018-09-27 10:20:00,13.58,13.68,13.57,13.68,596118.0,12.5547,12.6472,12.5455,12.6472,596118.0
2018-09-27 10:30:00,13.67,13.78,13.66,13.75,629818.0,12.6379,12.7396,12.6287,12.7119,629818.0
2018-09-27 10:40:00,13.75,13.81,13.71,13.79,469391.0,12.7119,12.7674,12.6749,12.7489,469391.0
2018-09-27 10:50:00,13.79,13.79,13.62,13.62,634117.0,12.7489,12.7489,12.5917,12.5917,634117.0
2018-09-27 11:00:00,13.63,13.71,13.62,13.68,367723.0,12.601,12.6749,12.5917,12.6472,367723.0
2018-09-27 11:10:00,13.68,13.68,13.59,13.6,376772.0,12.6472,12.6472,12.564,12.5732,376772.0
2018-09-27 11:20:00,13.6,13.69,13.59,13.67,544496.0,12.5732,12.6564,12.564,12.6379,544496.0
2018-09-27 11:30:00,13.67,13.68,13.61,13.63,714571.0,12.6379,12.6472,12.5825,12.601,714571.0
2018-09-27 11:40:00,13.64,13.67,13.63,13.64,584045.0,12.6102,12.6379,12.601,12.6102,584045.0
2018-09-27 11:50:00,13.64,13.64,13.6,13.63,399781.0,12.6102,12.6102,12.5732,12.601,399781.0
2018-09-27 12:00:00,13.63,13.65,13.61,13.64,227559.0,12.601,12.6194,12.5825,12.6102,227559.0
2018-09-27 12:10:00,13.64,13.68,13.63,13.68,294948.0,12.6102,12.6472,12.601,12.6472,294948.0
2018-09-27 12:20:00,13.68,13.72,13.67,13.69,261115.0,12.6472,12.6842,12.6379,12.6564,261115.0
2018-09-27 12:30:00,13.69,13.7,13.68,13.69,231085.0,12.6564,12.6657,12.6472,12.6564,231085.0
2018-09-27 12:40:00,13.69,13.71,13.68,13.71,295587.0,12.6564,12.6749,12.6472,12.6749,295587.0
2018-09-27 12:50:00,13.71,13.73,13.66,13.7,565360.0,12.6749,12.6934,12.6287,12.6657,565360.0
2018-09-27 13:00:00,13.69,13.72,13.67,13.67,327292.0,12.6564,12.6842,12.6379,12.6379,327292.0
2018-09-27 13:10:00,13.67,13.7,13.67,13.7,109759.0,12.6379,12.6657,12.6379,12.6657,109759.0
2018-09-27 13:20:00,13.7,13.71,13.67,13.7,176130.0,12.6657,12.6749,12.6379,12.6657,176130.0
2018-09-27 13:30:00,13.7,13.75,13.69,13.73,565793.0,12.6657,12.7119,12.6564,12.6934,565793.0
2018-09-27 13:40:00,13.73,13.74,13.71,13.73,164686.0,12.6934,12.7027,12.6749,12.6934,164686.0
2018-09-27 13:50:00,13.74,13.76,13.71,13.76,288671.0,12.7027,12.7211,12.6749,12.7211,288671.0
2018-09-27 14:00:00,13.75,13.78,13.75,13.77,237620.0,12.7119,12.7396,12.7119,12.7304,237620.0
2018-09-27 14:10:00,13.77,13.77,13.76,13.77,90307.0,12.7304,12.7304,12.7211,12.7304,90307.0
2018-09-27 14:20:00,13.77,13.77,13.76,13.77,120363.0,12.7304,12.7304,12.7211,12.7304,120363.0
2018-09-27 14:30:00,13.77,13.77,13.76,13.77,107956.0,12.7304,12.7304,12.7211,12.7304,107956.0
2018-09-27 14:40:00,13.77,13.8,13.76,13.79,305450.0,12.7304,12.7581,12.7211,12.7489,305450.0
2018-09-27 14:50:00,13.79,13.83,13.78,13.82,391470.0,12.7489,12.7859,12.7396,12.7766,391470.0
2018-09-27 15:00:00,13.82,13.85,13.81,13.83,244569.0,12.7766,12.8043,12.7674,12.7859,244569.0
2018-09-27 15:10:00,13.83,13.87,13.82,13.87,338979.0,12.7859,12.8228,12.7766,12.8228,338979.0
2018-09-27 15:20:00,13.86,13.87,13.81,13.84,292858.0,12.8136,12.8228,12.7674,12.7951,292858.0
2018-09-27 15:30:00,13.84,13.88,13.82,13.86,593035.0,12.7951,12.8321,12.7766,12.8136,593035.0
2018-09-27 15:40:00,13.87,13.88,13.84,13.84,567610.0,12.8228,12.8321,12.7951,12.7951,567610.0
2018-09-27 15:50:00,13.84,13.88,13.83,13.87,940276.0,12.7951,12.8321,12.7859,12.8228,940276.0
2018-09-28 09:30:00,13.8,13.99,13.8,13.9,750616.0,12.7581,12.9338,12.7581,12.8506,750616.0
2018-09-28 09:40:00,13.9,13.9,13.81,13.83,462296.0,12.8506,12.8506,12.7674,12.7859,462296.0
2018-09-28 09:50:00,13.83,14.01,13.81,13.95,981793.0,12.7859,12.9523,12.7674,12.8968,981793.0
2018-09-28 10:00:00,13.95,13.97,13.86,13.86,337522.0,12.8968,12.9153,12.8136,12.8136,337522.0
2018-09-28 10:10:00,13.86,13.95,13.83,13.94,373000.0,12.8136,12.8968,12.7859,12.8876,373000.0
2018-09-28 10:20:00,13.95,13.99,13.93,13.94,510197.0,12.8968,12.9338,12.8783,12.8876,510197.0
2018-09-28 10:30:00,13.94,13.97,13.91,13.96,265091.0,12.8876,12.9153,12.8598,12.906,265091.0
2018-09-28 10:40:00,13.96,14.02,13.93,14.0,522030.0,12.906,12.9615,12.8783,12.943,522030.0
2018-09-28 10:50:00,13.99,14.02,13.98,13.99,439444.0,12.9338,12.9615,12.9245,12.9338,439444.0
2018-09-28 11:00:00,14.0,14.01,13.93,13.99,463792.0,12.943,12.9523,12.8783,12.9338,463792.0
2018-09-28 11:10:00,13.99,14.03,13.97,14.0,314536.0,12.9338,12.9708,12.9153,12.943,314536.0
2018-09-28 11:20:00,14.0,14.01,13.95,13.96,255402.0,12.943,12.9523,12.8968,12.906,255402.0
2018-09-28 11:30:00,13.96,14.01,13.96,14.01,294997.0,12.906,12.9523,12.906,12.9523,294997.0
2018-09-28 11:40:00,14.01,14.03,13.97,13.98,176369.0,12.9523,12.9708,12.9153,12.9245,176369.0
2018-09-28 11:50:00,13.97,14.02,13.96,14.02,159054.0,12.9153,12.9615,12.906,12.9615,159054.0
2018-09-28 12:00:00,14.02,14.03,13.99,14.02,203494.0,12.9615,12.9708,12.9338,12.9615,203494.0
2018-09-28 12:10:00,14.02,14.04,13.98,13.99,230838.0,12.9615,12.98,12.9245,12.9338,230838.0
2018-09-28 12:20:00,13.98,14.0,13.95,13.95,240841.0,12.9245,12.943,12.8968,12.8968,240841.0
2018-09-28 12:30:00,13.96,13.99,13.92,13.94,352702.0,12.906,12.9338,12.8691,12.8876,352702.0
2018-09-28 12:40:00,13.94,13.94,13.9,13.92,183161.0,12.8876,12.8876,12.8506,12.8691,183161.0
2018-09-28 12:50:00,13.91,14.0,13.91,13.99,211507.0,12.8598,12.943,12.8598,12.9338,211507.0
2018-09-28 13:00:00,13.99,14.0,13.97,13.97,154817.0,12.9338,12.943,12.9153,12.9153,154817.0
2018-09-28 13:10:00,13.98,14.0,13.96,13.99,123653.0,12.9245,12.943,12.906,12.9338,123653.0
2018-09-28 13:20:00,14.0,14.01,13.98,14.01,302891.0,12.943,12.9523,12.9245,12.9523,302891.0
2018-09-28 13:30:00,14.0,14.03,13.99,14.02,120810.0,12.943,12.9708,12.9338,12.9615,120810.0
2018-09-28 13:40:00,14.03,14.03,13.98,13.99,149776.0,12.9708,12.9708,12.9245,12.9338,149776.0
2018-09-28 13:50:00,13.99,14.06,13.99,14.04,430593.0,12.9338,12.9985,12.9338,12.98,430593.0
2018-09-28 14:00:00,14.04,14.05,13.97,14.0,215129.0,12.98,12.9892,12.9153,12.943,215129.0
2018-09-28 14:10:00,14.0,14.02,13.97,14.0,143847.0,12.943,12.9615,12.9153,12.943,143847.0
2018-09-28 14:20:00,13.99,14.0,13.97,14.0,112776.0,12.9338,12.943,12.9153,12.943,112776.0
2018-09-28 14:30:00,14.0,14.0,13.92,13.93,335361.0,12.943,12.943,12.8691,12.8783,335361.0
2018-09-28 14:40:00,13.94,13.95,13.91,13.93,262106.0,12.8876,12.8968,12.8598,12.8783,262106.0
2018-09-28 14:50:00,13.93,13.95,13.91,13.92,108176.0,12.8783,12.8968,12.8598,12.8691,108176.0
2018-09-28 15:00:00,13.91,13.94,13.9,13.92,285964.0,12.8598,12.8876,12.8506,12.8691,285964.0
2018-09-28 15:10:00,13.92,13.92,13.84,13.89,574965.0,12.8691,12.8691,12.7951,12.8413,574965.0
2018-09-28 15:20:00,13.89,13.94,13.89,13.94,233908.0,12.8413,12.8876,12.8413,12.8876,233908.0
2018-09-28 15:30:00,13.94,13.95,13.91,13.93,496172.0,12.8876,12.8968,12.8598,12.8783,496172.0
2018-09-28 15:40:00,13.92,13.93,13.9,13.92,618626.0,12.8691,12.8783,12.8506,12.8691,618626.0
2018-09-28 15:50:00,13.92,13.93,13.89,13.92,1027112.0,12.8691,12.8783,12.8413,12.8691,1027112.0
2018-10-01 09:30:00,13.81,13.9,13.72,13.75,801960.0,12.7674,12.8506,12.6842,12.7119,801960.0
2018-10-01 09:40:00,13.74,13.79,13.69,13.74,513955.0,12.7027,12.7489,12.6564,12.7027,513955.0
2018-10-01 09:50:00,13.73,13.79,13.7,13.79,317481.0,12.6934,12.7489,12.6657,12.7489,317481.0
2018-10-01 10:00:00,13.79,13.81,13.76,13.76,414468.0,12.7489,12.7674,12.7211,12.7211,414468.0
2018-10-01 10:10:00,13.76,13.79,13.67,13.73,438098.0,12.7211,12.7489,12.6379,12.6934,438098.0
2018-10-01 10:20:00,13.73,13.79,13.64,13.67,581777.0,12.6934,12.7489,12.6102,12.6379,581777.0
2018-10-01 10:30:00,13.67,13.68,13.61,13.64,467259.0,12.6379,12.6472,12.5825,12.6102,467259.0
2018-10-01 10:40:00,13.65,13.66,13.6,13.64,345956.0,12.6194,12.6287,12.5732,12.6102,345956.0
2018-10-01 10:50:00,13.63,13.71,13.62,13.7,432293.0,12.601,12.6749,12.5917,12.6657,432293.0
2018-10-01 11:00:00,13.69,13.76,13.69,13.73,351310.0,12.6564,12.7211,12.6564,12.6934,351310.0
2018-10-01 11:10:00,13.73,13.76,13.71,13.74,236549.0,12.6934,12.7211,12.6749,12.7027,236549.0
2018-10-01 11:20:00,13.74,13.77,13.7,13.71,276327.0,12.7027,12.7304,12.6657,12.6749,276327.0
2018-10-01 11:30:00,13.71,13.76,13.69,13.75,259968.0,12.6749,12.7211,12.6564,12.7119,259968.0
2018-10-01 11:40:00,13.75,13.78,13.72,13.77,200230.0,12.7119,12.7396,12.6842,12.7304,200230.0
2018-10-01 11:50:00,13.77,13.79,13.76,13.77,208319.0,12.7304,12.7489,12.7211,12.7304,208319.0
2018-10-01 12:00:00,13.77,13.78,13.74,13.76,251348.0,12.7304,12.7396,12.7027,12.7211,251348.0
2018-10-01 12:10:00,13.76,13.77,13.72,13.75,320778.0,12.7211,12.7304,12.6842,12.7119,320778.0
2018-10-01 12:20:00,13.75,13.76,13.71,13.73,289198.0,12.7119,12.7211,12.6749,12.6934,289198.0
2018-10-01 12:30:00,13.73,13.77,13.72,13.75,278927.0,12.6934,12.7304,12.6842,12.7119,278927.0
2018-10-01 12:40:00,13.75,13.76,13.73,13.75,139028.0,12.7119,12.7211,12.6934,12.7119,139028.0
2018-10-01 12:50:00,13.75,13.76,13.73,13.74,199862.0,12.7119,12.7211,12.6934,12.7027,199862.0
2018-10-01 13:00:00,13.74,13.8,13.73,13.77,330461.0,12.7027,12.7581,12.6934,12.7304,330461.0
2018-10-01 13:10:00,13.77,13.78,13.74,13.78,121809.0,12.7304,12.7396,12.7027,12.7396,121809.0
2018-10-01 13:20:00,13.78,13.79,13.74,13.79,155298.0,12.7396,12.7489,12.7027,12.7489,155298.0
2018-10-01 13:30:00,13.79,13.81,13.75,13.77,193075.0,12.7489,12.7674,12.7119,12.7304,193075.0
2018-10-01 13:40:00,13.77,13.77,13.75,13.76,85738.0,12.7304,12.7304,12.7119,12.7211,85738.0
2018-10-01 13:50:00,13.76,13.78,13.75,13.77,170094.0,12.7211,12.7396,12.7119,12.7304,170094.0
2018-10-01 14:00:00,13.77,13.79,13.75,13.79,138628.0,12.7304,12.7489,12.7119,12.7489,138628.0
2018-10-01 14:10:00,13.79,13.79,13.78,13.79,60652.0,12.7489,12.7489,12.7396,12.7489,60652.0
2018-10-01 14:20:00,13.79,13.87,13.78,13.85,373708.0,12.7489,12.8228,12.7396,12.8043,373708.0
2018-10-01 14:30:00,13.85,13.85,13.82,13.83,148412.0,12.8043,12.8043,12.7766,12.7859,148412.0
2018-10-01 14:40:00,13.83,13.84,13.8,13.84,167969.0,12.7859,12.7951,12.7581,12.7951,167969.0
2018-10-01 14:50:00,13.84,13.84,13.82,13.84,203597.0,12.7951,12.7951,12.7766,12.7951,203597.0
2018-10-01 15:00:00,13.84,13.84,13.79,13.79,210920.0,12.7951,12.7951,12.7489,12.7489,210920.0
2018-10-01 15:10:00,13.79,13.8,13.72,13.72,547009.0,12.7489,12.7581,12.6842,12.6842,547009.0
2018-10-01 15:20:00,13.73,13.76,13.7,13.71,591869.0,12.6934,12.7211,12.6657,12.6749,591869.0
2018-10-01 15:30:00,13.71,13.72,13.68,13.7,632770.0,12.6749,12.6842,12.6472,12.6657,632770.0
2018-10-01 15:40:00,13.7,13.72,13.67,13.72,1095818.0,12.6657,12.6842,12.6379,12.6842,1095818.0
2018-10-01 15:50:00,13.71,13.73,13.67,13.7,2180764.0,12.6749,12.6934,12.6379,12.6657,2180764.0
2018-10-02 09:30:00,13.72,14.06,13.68,14.05,908540.0,12.6842,12.9985,12.6472,12.9892,908540.0
2018-10-02 09:40:00,14.06,14.1,13.99,14.06,743114.0,12.9985,13.0355,12.9338,12.9985,743114.0
2018-10-02 09:50:00,14.05,14.06,14.0,14.04,329428.0,12.9892,12.9985,12.943,12.98,329428.0
2018-10-02 10:00:00,14.04,14.08,13.94,13.96,555709.0,12.98,13.017,12.8876,12.906,555709.0
2018-10-02 10:10:00,13.95,14.03,13.93,13.99,230821.0,12.8968,12.9708,12.8783,12.9338,230821.0
2018-10-02 10:20:00,13.99,14.01,13.94,14.01,237911.0,12.9338,12.9523,12.8876,12.9523,237911.0
2018-10-02 10:30:00,14.0,14.03,13.94,13.94,216148.0,12.943,12.9708,12.8876,12.8876,216148.0
2018-10-02 10:40:00,13.94,13.98,13.89,13.97,364426.0,12.8876,12.9245,12.8413,12.9153,364426.0
2018-10-02 10:50:00,13.97,14.02,13.97,14.01,136858.0,12.9153,12.9615,12.9153,12.9523,136858.0
2018-10-02 11:00:00,14.01,14.07,14.0,14.05,406595.0,12.9523,13.0077,12.943,12.9892,406595.0
2018-10-02 11:10:00,14.06,14.06,14.0,14.0,222398.0,12.9985,12.9985,12.943,12.943,222398.0
2018-10-02 11:20:00,14.0,14.03,13.98,13.98,182335.0,12.943,12.9708,12.9245,12.9245,182335.0
2018-10-02 11:30:00,13.99,14.0,13.95,13.97,257910.0,12.9338,12.943,12.8968,12.9153,257910.0
2018-10-02 11:40:00,13.97,14.08,13.97,14.07,202356.0,12.9153,13.017,12.9153,13.0077,202356.0
2018-10-02 11:50:00,14.07,14.09,14.03,14.03,356917.0,13.0077,13.0262,12.9708,12.9708,356917.0
2018-10-02 12:00:00,14.03,14.05,14.02,14.03,168967.0,12.9708,12.9892,12.9615,12.9708,168967.0
2018-10-02 12:10:00,14.03,14.03,13.99,14.01,125147.0,12.9708,12.9708,12.9338,12.9523,125147.0
2018-10-02 12:20:00,14.0,14.05,14.0,14.04,174629.0,12.943,12.9892,12.943,12.98,174629.0
2018-10-02 12:30:00,14.04,14.06,14.03,14.04,208227.0,12.98,12.9985,12.9708,12.98,208227.0
2018-10-02 12:40:00,14.04,14.04,14.0,14.03,87176.0,12.98,12.98,12.943,12.9708,87176.0
2018-10-02 12:50:00,14.03,14.03,14.0,14.02,171193.0,12.9708,12.9708,12.943,12.9615,171193.0
2018-10-02 13:00:00,14.02,14.04,13.99,14.01,122379.0,12.9615,12.98,12.9338,12.9523,122379.0
2018-10-02 13:10:00,14.01,14.01,13.98,13.99,246877.0,12.9523,12.9523,12.9245,12.9338,246877.0
2018-10-02 13:20:00,13.98,13.99,13.95,13.96,149619.0,12.9245,12.9338,12.8968,12.906,149619.0
2018-10-02 13:30:00,13.96,13.96,13.88,13.88,444642.0,12.906,12.906,12.8321,12.8321,444642.0
2018-10-02 13:40:00,13.88,13.93,13.87,13.91,325065.0,12.8321,12.8783,12.8228,12.8598,325065.0
2018-10-02 13:50:00,13.92,13.93,13.87,13.93,202044.0,12.8691,12.8783,12.8228,12.8783,202044.0
2018-10-02 14:00:00,13.93,13.99,13.92,13.97,200294.0,12.8783,12.9338,12.8691,12.9153,200294.0
2018-10-02 14:10:00,13.98,13.98,13.93,13.96,226261.0,12.9245,12.9245,12.8783,12.906,226261.0
2018-10-02 14:20:00,13.97,13.97,13.92,13.96,173833.0,12.9153,12.9153,12.8691,12.906,173833.0
2018-10-02 14:30:00,13.96,13.97,13.94,13.95,148813.0,12.906,12.9153,12.8876,12.8968,148813.0
2018-10-02 14:40:00,13.94,13.96,13.93,13.95,135369.0,12.8876,12.906,12.8783,12.8968,135369.0
2018-10-02 14:50:00,13.94,13.96,13.93,13.94,140261.0,12.8876,12.906,12.8783,12.8876,140261.0
2018-10-02 15:00:00,13.95,13.95,13.9,13.9,341355.0,12.8968,12.8968,12.8506,12.8506,341355.0
2018-10-02 15:10:00,13.91,13.91,13.87,13.88,310139.0,12.8598,12.8598,12.8228,12.8321,310139.0
2018-10-02 15:20:00,13.88,13.91,13.87,13.9,295185.0,12.8321,12.8598,12.8228,12.8506,295185.0
2018-10-02 15:30:00,13.9,13.93,13.89,13.91,371612.0,12.8506,12.8783,12.8413,12.8598,371612.0
2018-10-02 15:40:00,13.91,13.92,13.89,13.91,338896.0,12.8598,12.8691,12.8413,12.8598,338896.0
2018-10-02 15:50:00,13.91,13.91,13.89,13.89,867535.0,12.8598,12.8598,12.8413,12.8413,867535.0
2018-10-03 09:30:00,13.93,14.09,13.92,14.03,705894.0,12.8783,13.0262,12.8691,12.9708,705894.0
2018-10-03 09:40:00,14.03,14.04,13.97,13.98,340204.0,12.9708,12.98,12.9153,12.9245,340204.0
2018-10-03 09:50:00,13.99,14.0,13.91,13.92,281662.0,12.9338,12.943,12.8598,12.8691,281662.0
2018-10-03 10:00:00,13.92,13.98,13.86,13.95,379814.0,12.8691,12.9245,12.8136,12.8968,379814.0
2018-10-03 10:10:00,13.96,13.98,13.92,13.94,231753.0,12.906,12.9245,12.8691,12.8876,231753.0
2018-10-03 10:20:00,13.94,13.99,13.92,13.93,243678.0,12.8876,12.9338,12.8691,12.8783,243678.0
2018-10-03 10:30:00,13.92,13.93,13.85,13.91,394999.0,12.8691,12.8783,12.8043,12.8598,394999.0
2018-10-03 10:40:00,13.91,14.01,13.89,13.99,415228.0,12.8598,12.9523,12.8413,12.9338,415228.0
2018-10-03 10:50:00,14.0,14.02,13.99,14.01,301050.0,12.943,12.9615,12.9338,12.9523,301050.0
2018-10-03 11:00:00,14.01,14.05,13.97,14.04,248707.0,12.9523,12.9892,12.9153,12.98,248707.0
2018-10-03 11:10:00,14.05,14.09,14.04,14.04,207043.0,12.9892,13.0262,12.98,12.98,207043.0
2018-10-03 11:20:00,14.04,14.05,13.98,14.01,212079.0,12.98,12.9892,12.9245,12.9523,212079.0
2018-10-03 11:30:00,14.01,14.02,13.94,13.99,381986.0,12.9523,12.9615,12.8876,12.9338,381986.0
2018-10-03 11:40:00,13.99,14.06,13.98,14.05,246852.0,12.9338,12.9985,12.9245,12.9892,246852.0
2018-10-03 11:50:00,14.05,14.09,14.05,14.08,199982.0,12.9892,13.0262,12.9892,13.017,199982.0
2018-10-03 12:00:00,14.08,14.09,14.04,14.04,233281.0,13.017,13.0262,12.98,12.98,233281.0
2018-10-03 12:10:00,14.05,14.1,14.04,14.1,192086.0,12.9892,13.0355,12.98,13.0355,192086.0
2018-10-03 12:20:00,14.1,14.14,14.08,14.12,178068.0,13.0355,13.0725,13.017,13.054,178068.0
2018-10-03 12:30:00,14.13,14.15,14.11,14.15,309183.0,13.0632,13.0817,13.0447,13.0817,309183.0
2018-10-03 12:40:00,14.15,14.18,14.13,14.18,559311.0,13.0817,13.1094,13.0632,13.1094,559311.0
2018-10-03 12:50:00,14.18,14.19,14.16,14.19,173332.0,13.1094,13.1187,13.0909,13.1187,173332.0
2018-10-03 13:00:00,14.19,14.21,14.18,14.2,712408.0,13.1187,13.1372,13.1094,13.1279,712408.0
2018-10-03 13:10:00,14.19,14.2,14.14,14.16,317597.0,13.1187,13.1279,13.0725,13.0909,317597.0
2018-10-03 13:20:00,14.15,14.22,14.13,14.22,391969.0,13.0817,13.1464,13.0632,13.1464,391969.0
2018-10-03 13:30:00,14.22,14.23,14.2,14.21,166421.0,13.1464,13.1557,13.1279,13.1372,166421.0
2018-10-03 13:40:00,14.21,14.22,14.19,14.21,126621.0,13.1372,13.1464,13.1187,13.1372,126621.0
2018-10-03 13:50:00,14.21,14.25,14.2,14.24,226238.0,13.1372,13.1741,13.1279,13.1649,226238.0
2018-10-03 14:00:00,14.24,14.24,14.21,14.23,301197.0,13.1649,13.1649,13.1372,13.1557,301197.0
2018-10-03 14:10:00,14.23,14.24,14.2,14.22,576541.0,13.1557,13.1649,13.1279,13.1464,576541.0
2018-10-03 14:20:00,14.22,14.27,14.2,14.27,490892.0,13.1464,13.1926,13.1279,13.1926,490892.0
2018-10-03 14:30:00,14.27,14.28,14.18,14.18,743500.0,13.1926,13.2019,13.1094,13.1094,743500.0
2018-10-03 14:40:00,14.18,14.19,14.14,14.15,241174.0,13.1094,13.1187,13.0725,13.0817,241174.0
2018-10-03 14:50:00,14.15,14.16,14.11,14.11,1557790.0,13.0817,13.0909,13.0447,13.0447,1557790.0
2018-10-03 15:00:00,14.12,14.14,14.08,14.1,219854.0,13.054,13.0725,13.017,13.0355,219854.0
2018-10-03 15:10:00,14.1,14.11,14.08,14.08,177898.0,13.0355,13.0447,13.017,13.017,177898.0
2018-10-03 15:20:00,14.08,14.09,14.03,14.03,155004.0,13.017,13.0262,12.9708,12.9708,155004.0
2018-10-03 15:30:00,14.04,14.06,13.98,13.99,641680.0,12.98,12.9985,12.9245,12.9338,641680.0
2018-10-03 15:40:00,14.0,14.02,13.97,13.98,578779.0,12.943,12.9615,12.9153,12.9245,578779.0
2018-10-03 15:50:00,13.99,14.0,13.94,13.94,1700088.0,12.9338,12.943,12.8876,12.8876,1700088.0
2018-10-04 09:30:00,14.03,14.03,13.95,14.02,640861.0,12.9708,12.9708,12.8968,12.9615,640861.0
2018-10-04 09:40:00,14.02,14.05,13.94,14.05,478220.0,12.9615,12.9892,12.8876,12.9892,478220.0
2018-10-04 09:50:00,14.05,14.08,13.97,14.01,437989.0,12.9892,13.017,12.9153,12.9523,437989.0
2018-10-04 10:00:00,14.0,14.01,13.87,13.89,467663.0,12.943,12.9523,12.8228,12.8413,467663.0
2018-10-04 10:10:00,13.88,13.93,13.84,13.91,434901.0,12.8321,12.8783,12.7951,12.8598,434901.0
2018-10-04 10:20:00,13.91,13.95,13.9,13.93,260394.0,12.8598,12.8968,12.8506,12.8783,260394.0
2018-10-04 10:30:00,13.93,13.94,13.85,13.86,169012.0,12.8783,12.8876,12.8043,12.8136,169012.0
2018-10-04 10:40:00,13.86,13.89,13.83,13.88,300628.0,12.8136,12.8413,12.7859,12.8321,300628.0
2018-10-04 10:50:00,13.88,13.88,13.82,13.85,252680.0,12.8321,12.8321,12.7766,12.8043,252680.0
2018-10-04 11:00:00,13.85,13.9,13.83,13.84,233758.0,12.8043,12.8506,12.7859,12.7951,233758.0
2018-10-04 11:10:00,13.84,13.88,13.83,13.87,191576.0,12.7951,12.8321,12.7859,12.8228,191576.0
2018-10-04 11:20:00,13.87,13.87,13.81,13.83,122636.0,12.8228,12.8228,12.7674,12.7859,122636.0
2018-10-04 11:30:00,13.82,13.89,13.81,13.81,329228.0,12.7766,12.8413,12.7674,12.7674,329228.0
2018-10-04 11:40:00,13.82,13.82,13.69,13.72,545461.0,12.7766,12.7766,12.6564,12.6842,545461.0
2018-10-04 11:50:00,13.72,13.73,13.65,13.68,292566.0,12.6842,12.6934,12.6194,12.6472,292566.0
2018-10-04 12:00:00,13.69,13.69,13.6,13.63,487333.0,12.6564,12.6564,12.5732,12.601,487333.0
2018-10-04 12:10:00,13.63,13.64,13.55,13.58,412884.0,12.601,12.6102,12.527,12.5547,412884.0
2018-10-04 12:20:00,13.58,13.58,13.51,13.53,567836.0,12.5547,12.5547,12.49,12.5085,567836.0
2018-10-04 12:30:00,13.52,13.54,13.45,13.51,2489544.0,12.4993,12.5178,12.4345,12.49,2489544.0
2018-10-04 12:40:00,13.51,13.54,13.47,13.51,547934.0,12.49,12.5178,12.453,12.49,547934.0
2018-10-04 12:50:00,13.51,13.56,13.51,13.55,222302.0,12.49,12.5362,12.49,12.527,222302.0
2018-10-04 13:00:00,13.55,13.55,13.49,13.54,356421.0,12.527,12.527,12.4715,12.5178,356421.0
2018-10-04 13:10:00,13.54,13.55,13.5,13.5,273615.0,12.5178,12.527,12.4808,12.4808,273615.0
2018-10-04 13:20:00,13.5,13.52,13.47,13.5,271091.0,12.4808,12.4993,12.453,12.4808,271091.0
2018-10-04 13:30:00,13.5,13.51,13.45,13.49,235192.0,12.4808,12.49,12.4345,12.4715,235192.0
2018-10-04 13:40:00,13.49,13.53,13.48,13.49,228953.0,12.4715,12.5085,12.4623,12.4715,228953.0
2018-10-04 13:50:00,13.49,13.53,13.48,13.52,157837.0,12.4715,12.5085,12.4623,12.4993,157837.0
2018-10-04 14:00:00,13.52,13.54,13.5,13.53,275606.0,12.4993,12.5178,12.4808,12.5085,275606.0
2018-10-04 14:10:00,13.52,13.55,13.51,13.53,463932.0,12.4993,12.527,12.49,12.5085,463932.0
2018-10-04 14:20:00,13.54,13.56,13.52,13.53,502632.0,12.5178,12.5362,12.4993,12.5085,502632.0
2018-10-04 14:30:00,13.53,13.65,13.47,13.62,4660027.0,12.5085,12.6194,12.453,12.5917,4660027.0
2018-10-04 14:40:00,13.62,13.67,13.58,13.65,270458.0,12.5917,12.6379,12.5547,12.6194,270458.0
2018-10-04 14:50:00,13.66,13.71,13.65,13.71,270365.0,12.6287,12.6749,12.6194,12.6749,270365.0
2018-10-04 15:00:00,13.71,13.71,13.66,13.67,346873.0,12.6749,12.6749,12.6287,12.6379,346873.0
2018-10-04 15:10:00,13.67,13.7,13.64,13.68,194087.0,12.6379,12.6657,12.6102,12.6472,194087.0
2018-10-04 15:20:00,13.68,13.69,13.64,13.65,179549.0,12.6472,12.6564,12.6102,12.6194,179549.0
2018-10-04 15:30:00,13.65,13.67,13.61,13.62,298229.0,12.6194,12.6379,12.5825,12.5917,298229.0
2018-10-04 15:40:00,13.63,13.65,13.61,13.65,608233.0,12.601,12.6194,12.5825,12.6194,608233.0
2018-10-04 15:50:00,13.65,13.65,13.61,13.63,1596504.0,12.6194,12.6194,12.5825,12.601,1596504.0
2018-10-05 09:30:00,13.46,13.48,13.26,13.29,1507707.0,12.4438,12.4623,12.2589,12.2866,1507707.0
2018-10-05 09:40:00,13.29,13.34,13.22,13.27,823503.0,12.2866,12.3329,12.2219,12.2681,823503.0
2018-10-05 09:50:00,13.26,13.35,13.23,13.34,459834.0,12.2589,12.3421,12.2312,12.3329,459834.0
2018-10-05 10:00:00,13.34,13.48,13.33,13.43,727947.0,12.3329,12.4623,12.3236,12.4161,727947.0
2018-10-05 10:10:00,13.43,13.46,13.34,13.36,289392.0,12.4161,12.4438,12.3329,12.3513,289392.0
2018-10-05 10:20:00,13.35,13.37,13.32,13.36,433004.0,12.3421,12.3606,12.3144,12.3513,433004.0
2018-10-05 10:30:00,13.36,13.38,13.34,13.37,240226.0,12.3513,12.3698,12.3329,12.3606,240226.0
2018-10-05 10:40:00,13.36,13.36,13.3,13.31,286156.0,12.3513,12.3513,12.2959,12.3051,286156.0
2018-10-05 10:50:00,13.31,13.36,13.27,13.31,320752.0,12.3051,12.3513,12.2681,12.3051,320752.0
2018-10-05 11:00:00,13.31,13.31,13.25,13.29,312800.0,12.3051,12.3051,12.2496,12.2866,312800.0
2018-10-05 11:10:00,13.29,13.31,13.24,13.3,514147.0,12.2866,12.3051,12.2404,12.2959,514147.0
2018-10-05 11:20:00,13.3,13.3,13.24,13.26,188954.0,12.2959,12.2959,12.2404,12.2589,188954.0
2018-10-05 11:30:00,13.26,13.32,13.24,13.32,461814.0,12.2589,12.3144,12.2404,12.3144,461814.0
2018-10-05 11:40:00,13.32,13.37,13.31,13.36,560469.0,12.3144,12.3606,12.3051,12.3513,560469.0
2018-10-05 11:50:00,13.36,13.43,13.34,13.4,1164235.0,12.3513,12.4161,12.3329,12.3883,1164235.0
2018-10-05 12:00:00,13.4,13.42,13.35,13.42,543870.0,12.3883,12.4068,12.3421,12.4068,543870.0
2018-10-05 12:10:00,13.42,13.42,13.35,13.38,256020.0,12.4068,12.4068,12.3421,12.3698,256020.0
2018-10-05 12:20:00,13.38,13.39,13.32,13.33,185368.0,12.3698,12.3791,12.3144,12.3236,185368.0
2018-10-05 12:30:00,13.33,13.33,13.28,13.28,179502.0,12.3236,12.3236,12.2774,12.2774,179502.0
2018-10-05 12:40:00,13.28,13.3,13.24,13.29,362738.0,12.2774,12.2959,12.2404,12.2866,362738.0
2018-10-05 12:50:00,13.29,13.32,13.26,13.27,396779.0,12.2866,12.3144,12.2589,12.2681,396779.0
2018-10-05 13:00:00,13.28,13.3,13.24,13.29,385255.0,12.2774,12.2959,12.2404,12.2866,385255.0
2018-10-05 13:10:00,13.28,13.29,13.26,13.28,143151.0,12.2774,12.2866,12.2589,12.2774,143151.0
2018-10-05 13:20:00,13.28,13.28,13.24,13.26,193927.0,12.2774,12.2774,12.2404,12.2589,193927.0
2018-10-05 13:30:00,13.26,13.28,13.24,13.27,229836.0,12.2589,12.2774,12.2404,12.2681,229836.0
2018-10-05 13:40:00,13.27,13.32,13.26,13.32,199436.0,12.2681,12.3144,12.2589,12.3144,199436.0
2018-10-05 13:50:00,13.32,13.33,13.28,13.28,177759.0,12.3144,12.3236,12.2774,12.2774,177759.0
2018-10-05 14:00:00,13.29,13.31,13.24,13.26,416828.0,12.2866,12.3051,12.2404,12.2589,416828.0
2018-10-05 14:10:00,13.27,13.28,13.25,13.28,256367.0,12.2681,12.2774,12.2496,12.2774,256367.0
2018-10-05 14:20:00,13.28,13.29,13.24,13.25,223579.0,12.2774,12.2866,12.2404,12.2496,223579.0
2018-10-05 14:30:00,13.26,13.29,13.24,13.29,289081.0,12.2589,12.2866,12.2404,12.2866,289081.0
2018-10-05 14:40:00,13.29,13.31,13.26,13.27,151498.0,12.2866,12.3051,12.2589,12.2681,151498.0
2018-10-05 14:50:00,13.27,13.3,13.26,13.29,217404.0,12.2681,12.2959,12.2589,12.2866,217404.0
2018-10-05 15:00:00,13.29,13.32,13.25,13.29,302461.0,12.2866,12.3144,12.2496,12.2866,302461.0
2018-10-05 15:10:00,13.3,13.32,13.27,13.3,323177.0,12.2959,12.3144,12.2681,12.2959,323177.0
2018-10-05 15:20:00,13.31,13.32,13.3,13.32,283802.0,12.3051,12.3144,12.2959,12.3144,283802.0
2018-10-05 15:30:00,13.32,13.32,13.28,13.29,631665.0,12.3144,12.3144,12.2774,12.2866,631665.0
2018-10-05 15:40:00,13.29,13.35,13.28,13.33,596974.0,12.2866,12.3421,12.2774,12.3236,596974.0
2018-10-05 15:50:00,13.32,13.33,13.25,13.27,1813334.0,12.3144,12.3236,12.2496,12.2681,1813334.0
2018-10-08 09:30:00,13.1,13.3,13.01,13.12,936216.0,12.111,12.2959,12.0278,12.1295,936216.0
2018-10-08 09:40:00,13.12,13.32,13.12,13.29,395319.0,12.1295,12.3144,12.1295,12.2866,395319.0
2018-10-08 09:50:00,13.29,13.29,13.23,13.23,192380.0,12.2866,12.2866,12.2312,12.2312,192380.0
2018-10-08 10:00:00,13.24,13.35,13.23,13.29,368245.0,12.2404,12.3421,12.2312,12.2866,368245.0
2018-10-08 10:10:00,13.3,13.31,13.27,13.28,166858.0,12.2959,12.3051,12.2681,12.2774,166858.0
2018-10-08 10:20:00,13.27,13.28,13.23,13.24,170588.0,12.2681,12.2774,12.2312,12.2404,170588.0
2018-10-08 10:30:00,13.23,13.24,13.18,13.22,639805.0,12.2312,12.2404,12.1849,12.2219,639805.0
2018-10-08 10:40:00,13.21,13.22,13.15,13.17,351460.0,12.2127,12.2219,12.1572,12.1757,351460.0
2018-10-08 10:50:00,13.18,13.22,13.16,13.21,290283.0,12.1849,12.2219,12.1664,12.2127,290283.0
2018-10-08 11:00:00,13.22,13.23,13.16,13.16,239624.0,12.2219,12.2312,12.1664,12.1664,239624.0
2018-10-08 11:10:00,13.17,13.17,13.13,13.13,276285.0,12.1757,12.1757,12.1387,12.1387,276285.0
2018-10-08 11:20:00,13.13,13.14,13.11,13.11,227133.0,12.1387,12.148,12.1202,12.1202,227133.0
2018-10-08 11:30:00,13.11,13.12,13.01,13.04,848756.0,12.1202,12.1295,12.0278,12.0555,848756.0
2018-10-08 11:40:00,13.03,13.03,12.99,13.0,650682.0,12.0463,12.0463,12.0093,12.0185,650682.0
2018-10-08 11:50:00,13.01,13.02,12.97,13.0,269023.0,12.0278,12.037,11.9908,12.0185,269023.0
2018-10-08 12:00:00,12.99,13.08,12.98,13.08,243882.0,12.0093,12.0925,12.0,12.0925,243882.0
2018-10-08 12:10:00,13.08,13.15,13.07,13.08,397793.0,12.0925,12.1572,12.0832,12.0925,397793.0
2018-10-08 12:20:00,13.08,13.19,13.07,13.18,203807.0,12.0925,12.1942,12.0832,12.1849,203807.0
2018-10-08 12:30:00,13.18,13.2,13.16,13.19,149732.0,12.1849,12.2034,12.1664,12.1942,149732.0
2018-10-08 12:40:00,13.19,13.23,13.18,13.19,223292.0,12.1942,12.2312,12.1849,12.1942,223292.0
2018-10-08 12:50:00,13.2,13.22,13.16,13.18,153569.0,12.2034,12.2219,12.1664,12.1849,153569.0
2018-10-08 13:00:00,13.17,13.18,13.16,13.18,203658.0,12.1757,12.1849,12.1664,12.1849,203658.0
2018-10-08 13:10:00,13.17,13.18,13.15,13.16,183446.0,12.1757,12.1849,12.1572,12.1664,183446.0
2018-10-08 13:20:00,13.16,13.21,13.16,13.21,95023.0,12.1664,12.2127,12.1664,12.2127,95023.0
2018-10-08 13:30:00,13.21,13.24,13.19,13.21,210913.0,12.2127,12.2404,12.1942,12.2127,210913.0
2018-10-08 13:40:00,13.21,13.24,13.2,13.21,173966.0,12.2127,12.2404,12.2034,12.2127,173966.0
2018-10-08 13:50:00,13.21,13.26,13.2,13.24,146885.0,12.2127,12.2589,12.2034,12.2404,146885.0
2018-10-08 14:00:00,13.25,13.32,13.24,13.3,175803.0,12.2496,12.3144,12.2404,12.2959,175803.0
2018-10-08 14:10:00,13.3,13.31,13.27,13.28,226331.0,12.2959,12.3051,12.2681,12.2774,226331.0
2018-10-08 14:20:00,13.28,13.29,13.25,13.26,213650.0,12.2774,12.2866,12.2496,12.2589,213650.0
2018-10-08 14:30:00,13.26,13.29,13.26,13.27,187643.0,12.2589,12.2866,12.2589,12.2681,187643.0
2018-10-08 14:40:00,13.27,13.28,13.25,13.25,158121.0,12.2681,12.2774,12.2496,12.2496,158121.0
2018-10-08 14:50:00,13.25,13.33,13.25,13.33,344848.0,12.2496,12.3236,12.2496,12.3236,344848.0
2018-10-08 15:00:00,13.33,13.38,13.31,13.33,674194.0,12.3236,12.3698,12.3051,12.3236,674194.0
2018-10-08 15:10:00,13.34,13.36,13.32,13.34,302934.0,12.3329,12.3513,12.3144,12.3329,302934.0
2018-10-08 15:20:00,13.34,13.34,13.29,13.29,416014.0,12.3329,12.3329,12.2866,12.2866,416014.0
2018-10-08 15:30:00,13.3,13.32,13.28,13.32,469938.0,12.2959,12.3144,12.2774,12.3144,469938.0
2018-10-08 15:40:00,13.32,13.35,13.31,13.34,618332.0,12.3144,12.3421,12.3051,12.3329,618332.0
2018-10-08 15:50:00,13.34,13.35,13.22,13.29,2065919.0,12.3329,12.3421,12.2219,12.2866,2065919.0
2018-10-09 09:30:00,13.25,13.34,13.06,13.1,583305.0,12.2496,12.3329,12.074,12.111,583305.0
2018-10-09 09:40:00,13.11,13.13,13.04,13.09,375832.0,12.1202,12.1387,12.0555,12.1017,375832.0
2018-10-09 09:50:00,13.09,13.17,12.98,13.14,450273.0,12.1017,12.1757,12.0,12.148,450273.0
2018-10-09 10:00:00,13.14,13.19,13.1,13.11,157989.0,12.148,12.1942,12.111,12.1202,157989.0
2018-10-09 10:10:00,13.1,13.12,13.05,13.09,194612.0,12.111,12.1295,12.0647,12.1017,194612.0
2018-10-09 10:20:00,13.09,13.18,13.05,13.15,336236.0,12.1017,12.1849,12.0647,12.1572,336236.0
2018-10-09 10:30:00,13.15,13.24,13.15,13.21,485791.0,12.1572,12.2404,12.1572,12.2127,485791.0
2018-10-09 10:40:00,13.22,13.25,13.13,13.15,383693.0,12.2219,12.2496,12.1387,12.1572,383693.0
2018-10-09 10:50:00,13.15,13.18,13.1,13.11,235034.0,12.1572,12.1849,12.111,12.1202,235034.0
2018-10-09 11:00:00,13.1,13.14,13.09,13.11,232735.0,12.111,12.148,12.1017,12.1202,232735.0
2018-10-09 11:10:00,13.11,13.2,13.08,13.17,211545.0,12.1202,12.2034,12.0925,12.1757,211545.0
2018-10-09 11:20:00,13.17,13.21,13.16,13.19,133005.0,12.1757,12.2127,12.1664,12.1942,133005.0
2018-10-09 11:30:00,13.2,13.27,13.19,13.26,455454.0,12.2034,12.2681,12.1942,12.2589,455454.0
2018-10-09 11:40:00,13.27,13.3,13.25,13.29,173479.0,12.2681,12.2959,12.2496,12.2866,173479.0
2018-10-09 11:50:00,13.29,13.35,13.28,13.33,237793.0,12.2866,12.3421,12.2774,12.3236,237793.0
2018-10-09 12:00:00,13.33,13.38,13.31,13.33,299115.0,12.3236,12.3698,12.3051,12.3236,299115.0
2018-10-09 12:10:00,13.34,13.34,13.26,13.26,224718.0,12.3329,12.3329,12.2589,12.2589,224718.0
2018-10-09 12:20:00,13.25,13.27,13.24,13.25,81695.0,12.2496,12.2681,12.2404,12.2496,81695.0
2018-10-09 12:30:00,13.24,13.27,13.22,13.24,113450.0,12.2404,12.2681,12.2219,12.2404,113450.0
2018-10-09 12:40:00,13.24,13.26,13.21,13.25,328228.0,12.2404,12.2589,12.2127,12.2496,328228.0
2018-10-09 12:50:00,13.26,13.29,13.24,13.28,244203.0,12.2589,12.2866,12.2404,12.2774,244203.0
2018-10-09 13:00:00,13.27,13.29,13.24,13.28,185774.0,12.2681,12.2866,12.2404,12.2774,185774.0
2018-10-09 13:10:00,13.28,13.3,13.25,13.26,168333.0,12.2774,12.2959,12.2496,12.2589,168333.0
2018-10-09 13:20:00,13.25,13.33,13.25,13.32,140094.0,12.2496,12.3236,12.2496,12.3144,140094.0
2018-10-09 13:30:00,13.32,13.32,13.26,13.27,146356.0,12.3144,12.3144,12.2589,12.2681,146356.0
2018-10-09 13:40:00,13.28,13.28,13.22,13.24,227956.0,12.2774,12.2774,12.2219,12.2404,227956.0
2018-10-09 13:50:00,13.24,13.25,13.2,13.22,115557.0,12.2404,12.2496,12.2034,12.2219,115557.0
2018-10-09 14:00:00,13.21,13.22,13.19,13.21,174735.0,12.2127,12.2219,12.1942,12.2127,174735.0
2018-10-09 14:10:00,13.2,13.24,13.19,13.19,121784.0,12.2034,12.2404,12.1942,12.1942,121784.0
2018-10-09 14:20:00,13.19,13.21,13.18,13.2,145145.0,12.1942,12.2127,12.1849,12.2034,145145.0
2018-10-09 14:30:00,13.2,13.21,13.17,13.2,161824.0,12.2034,12.2127,12.1757,12.2034,161824.0
2018-10-09 14:40:00,13.19,13.2,13.15,13.17,211953.0,12.1942,12.2034,12.1572,12.1757,211953.0
2018-10-09 14:50:00,13.17,13.19,13.15,13.15,133263.0,12.1757,12.1942,12.1572,12.1572,133263.0
2018-10-09 15:00:00,13.16,13.2,13.14,13.19,256102.0,12.1664,12.2034,12.148,12.1942,256102.0
2018-10-09 15:10:00,13.19,13.2,13.17,13.19,211340.0,12.1942,12.2034,12.1757,12.1942,211340.0
2018-10-09 15:20:00,13.19,13.19,13.13,13.15,262019.0,12.1942,12.1942,12.1387,12.1572,262019.0
2018-10-09 15:30:00,13.16,13.18,13.15,13.18,334771.0,12.1664,12.1849,12.1572,12.1849,334771.0
2018-10-09 15:40:00,13.18,13.21,13.16,13.2,428490.0,12.1849,12.2127,12.1664,12.2034,428490.0
2018-10-09 15:50:00,13.19,13.2,13.17,13.19,968727.0,12.1942,12.2034,12.1757,12.1942,968727.0
2018-10-10 09:30:00,12.94,12.99,12.84,12.9,959572.0,11.9631,12.0093,11.8706,11.9261,959572.0
2018-10-10 09:40:00,12.91,12.93,12.77,12.77,1076510.0,11.9353,11.9538,11.8059,11.8059,1076510.0
2018-10-10 09:50:00,12.76,12.82,12.71,12.73,569152.0,11.7966,11.8521,11.7504,11.7689,569152.0
2018-10-10 10:00:00,12.72,12.72,12.62,12.71,901484.0,11.7597,11.7597,11.6672,11.7504,901484.0
2018-10-10 10:10:00,12.72,12.72,12.57,12.64,590870.0,11.7597,11.7597,11.621,11.6857,590870.0
2018-10-10 10:20:00,12.64,12.7,12.61,12.69,558485.0,11.6857,11.7412,11.658,11.7319,558485.0
2018-10-10 10:30:00,12.68,12.7,12.63,12.64,426244.0,11.7227,11.7412,11.6765,11.6857,426244.0
2018-10-10 10:40:00,12.64,12.65,12.57,12.59,724348.0,11.6857,11.6949,11.621,11.6395,724348.0
2018-10-10 10:50:00,12.6,12.62,12.56,12.59,492222.0,11.6487,11.6672,11.6117,11.6395,492222.0
2018-10-10 11:00:00,12.58,12.6,12.56,12.57,446187.0,11.6302,11.6487,11.6117,11.621,446187.0
2018-10-10 11:10:00,12.57,12.6,12.54,12.54,533760.0,11.621,11.6487,11.5933,11.5933,533760.0
2018-10-10 11:20:00,12.54,12.62,12.51,12.6,501142.0,11.5933,11.6672,11.5655,11.6487,501142.0
2018-10-10 11:30:00,12.59,12.62,12.58,12.62,468606.0,11.6395,11.6672,11.6302,11.6672,468606.0
2018-10-10 11:40:00,12.61,12.68,12.61,12.67,277027.0,11.658,11.7227,11.658,11.7134,277027.0
2018-10-10 11:50:00,12.67,12.7,12.62,12.62,485713.0,11.7134,11.7412,11.6672,11.6672,485713.0
2018-10-10 12:00:00,12.62,12.65,12.61,12.64,316108.0,11.6672,11.6949,11.658,11.6857,316108.0
2018-10-10 12:10:00,12.64,12.68,12.62,12.68,417156.0,11.6857,11.7227,11.6672,11.7227,417156.0
2018-10-10 12:20:00,12.68,12.68,12.65,12.67,231938.0,11.7227,11.7227,11.6949,11.7134,231938.0
2018-10-10 12:30:00,12.66,12.72,12.66,12.7,358936.0,11.7042,11.7597,11.7042,11.7412,358936.0
2018-10-10 12:40:00,12.69,12.73,12.68,12.73,354905.0,11.7319,11.7689,11.7227,11.7689,354905.0
2018-10-10 12:50:00,12.73,12.79,12.72,12.76,454111.0,11.7689,11.8244,11.7597,11.7966,454111.0
2018-10-10 13:00:00,12.77,12.77,12.73,12.77,566227.0,11.8059,11.8059,11.7689,11.8059,566227.0
2018-10-10 13:10:00,12.76,12.85,12.75,12.85,468141.0,11.7966,11.8798,11.7874,11.8798,468141.0
2018-10-10 13:20:00,12.85,12.91,12.84,12.86,753048.0,11.8798,11.9353,11.8706,11.8891,753048.0
2018-10-10 13:30:00,12.85,12.97,12.85,12.94,1050663.0,11.8798,11.9908,11.8798,11.9631,1050663.0
2018-10-10 13:40:00,12.95,12.95,12.89,12.91,346749.0,11.9723,11.9723,11.9168,11.9353,346749.0
2018-10-10 13:50:00,12.91,12.92,12.88,12.91,350174.0,11.9353,11.9446,11.9076,11.9353,350174.0
2018-10-10 14:00:00,12.9,12.91,12.83,12.85,771177.0,11.9261,11.9353,11.8614,11.8798,771177.0
2018-10-10 14:10:00,12.85,12.87,12.75,12.76,717063.0,11.8798,11.8983,11.7874,11.7966,717063.0
2018-10-10 14:20:00,12.77,12.79,12.73,12.77,354112.0,11.8059,11.8244,11.7689,11.8059,354112.0
2018-10-10 14:30:00,12.77,12.83,12.76,12.78,312997.0,11.8059,11.8614,11.7966,11.8151,312997.0
2018-10-10 14:40:00,12.79,12.84,12.78,12.82,386649.0,11.8244,11.8706,11.8151,11.8521,386649.0
2018-10-10 14:50:00,12.82,12.85,12.81,12.84,322495.0,11.8521,11.8798,11.8429,11.8706,322495.0
2018-10-10 15:00:00,12.84,12.84,12.77,12.79,271443.0,11.8706,11.8706,11.8059,11.8244,271443.0
2018-10-10 15:10:00,12.78,12.8,12.75,12.77,345307.0,11.8151,11.8336,11.7874,11.8059,345307.0
2018-10-10 15:20:00,12.77,12.84,12.76,12.83,528718.0,11.8059,11.8706,11.7966,11.8614,528718.0
2018-10-10 15:30:00,12.83,12.84,12.79,12.81,811716.0,11.8614,11.8706,11.8244,11.8429,811716.0
2018-10-10 15:40:00,12.8,12.85,12.78,12.84,1605927.0,11.8336,11.8798,11.8151,11.8706,1605927.0
2018-10-10 15:50:00,12.83,12.84,12.77,12.77,2540013.0,11.8614,11.8706,11.8059,11.8059,2540013.0
2018-10-11 09:30:00,12.79,12.91,12.73,12.76,1204038.0,11.8244,11.9353,11.7689,11.7966,1204038.0
2018-10-11 09:40:00,12.76,12.84,12.67,12.84,1008229.0,11.7966,11.8706,11.7134,11.8706,1008229.0
2018-10-11 09:50:00,12.84,13.04,12.83,13.01,960434.0,11.8706,12.0555,11.8614,12.0278,960434.0
2018-10-11 10:00:00,13.02,13.02,12.89,12.96,1065493.0,12.037,12.037,11.9168,11.9815,1065493.0
2018-10-11 10:10:00,12.96,13.04,12.96,13.01,756447.0,11.9815,12.0555,11.9815,12.0278,756447.0
2018-10-11 10:20:00,13.01,13.07,12.96,13.07,1018247.0,12.0278,12.0832,11.9815,12.0832,1018247.0
2018-10-11 10:30:00,13.08,13.18,13.05,13.13,1024576.0,12.0925,12.1849,12.0647,12.1387,1024576.0
2018-10-11 10:40:00,13.12,13.18,13.1,13.11,410934.0,12.1295,12.1849,12.111,12.1202,410934.0
2018-10-11 10:50:00,13.11,13.16,13.02,13.03,582157.0,12.1202,12.1664,12.037,12.0463,582157.0
2018-10-11 11:00:00,13.03,13.06,12.94,12.96,582378.0,12.0463,12.074,11.9631,11.9815,582378.0
2018-10-11 11:10:00,12.96,12.97,12.82,12.85,737166.0,11.9815,11.9908,11.8521,11.8798,737166.0
2018-10-11 11:20:00,12.85,12.92,12.81,12.9,598427.0,11.8798,11.9446,11.8429,11.9261,598427.0
2018-10-11 11:30:00,12.91,12.94,12.87,12.93,314233.0,11.9353,11.9631,11.8983,11.9538,314233.0
2018-10-11 11:40:00,12.93,13.02,12.92,13.01,240145.0,11.9538,12.037,11.9446,12.0278,240145.0
2018-10-11 11:50:00,13.01,13.08,13.0,13.05,446672.0,12.0278,12.0925,12.0185,12.0647,446672.0
2018-10-11 12:00:00,13.05,13.08,13.04,13.06,476278.0,12.0647,12.0925,12.0555,12.074,476278.0
2018-10-11 12:10:00,13.07,13.12,13.06,13.11,437131.0,12.0832,12.1295,12.074,12.1202,437131.0
2018-10-11 12:20:00,13.11,13.25,13.11,13.25,864204.0,12.1202,12.2496,12.1202,12.2496,864204.0
2018-10-11 12:30:00,13.24,13.24,13.17,13.18,436489.0,12.2404,12.2404,12.1757,12.1849,436489.0
2018-10-11 12:40:00,13.18,13.2,13.14,13.18,286339.0,12.1849,12.2034,12.148,12.1849,286339.0
2018-10-11 12:50:00,13.18,13.19,13.14,13.18,191004.0,12.1849,12.1942,12.148,12.1849,191004.0
2018-10-11 13:00:00,13.18,13.2,13.12,13.2,216367.0,12.1849,12.2034,12.1295,12.2034,216367.0
2018-10-11 13:10:00,13.19,13.29,13.19,13.29,485392.0,12.1942,12.2866,12.1942,12.2866,485392.0
2018-10-11 13:20:00,13.28,13.29,13.24,13.27,202243.0,12.2774,12.2866,12.2404,12.2681,202243.0
2018-10-11 13:30:00,13.27,13.33,13.25,13.33,322604.0,12.2681,12.3236,12.2496,12.3236,322604.0
2018-10-11 13:40:00,13.33,13.33,13.29,13.29,315331.0,12.3236,12.3236,12.2866,12.2866,315331.0
2018-10-11 13:50:00,13.29,13.3,13.25,13.28,332909.0,12.2866,12.2959,12.2496,12.2774,332909.0
2018-10-11 14:00:00,13.28,13.3,13.24,13.25,408997.0,12.2774,12.2959,12.2404,12.2496,408997.0
2018-10-11 14:10:00,13.25,13.26,13.19,13.25,583185.0,12.2496,12.2589,12.1942,12.2496,583185.0
2018-10-11 14:20:00,13.25,13.29,13.21,13.23,828504.0,12.2496,12.2866,12.2127,12.2312,828504.0
2018-10-11 14:30:00,13.23,13.25,13.19,13.21,825286.0,12.2312,12.2496,12.1942,12.2127,825286.0
2018-10-11 14:40:00,13.21,13.22,13.02,13.09,1300156.0,12.2127,12.2219,12.037,12.1017,1300156.0
2018-10-11 14:50:00,13.08,13.14,13.07,13.13,516819.0,12.0925,12.148,12.0832,12.1387,516819.0
2018-10-11 15:00:00,13.13,13.2,13.09,13.17,675480.0,12.1387,12.2034,12.1017,12.1757,675480.0
2018-10-11 15:10:00,13.17,13.34,13.13,13.33,1239451.0,12.1757,12.3329,12.1387,12.3236,1239451.0
2018-10-11 15:20:00,13.33,13.34,13.27,13.29,636784.0,12.3236,12.3329,12.2681,12.2866,636784.0
2018-10-11 15:30:00,13.29,13.36,13.27,13.35,1074730.0,12.2866,12.3513,12.2681,12.3421,1074730.0
2018-10-11 15:40:00,13.36,13.36,13.31,13.32,1896749.0,12.3513,12.3513,12.3051,12.3144,1896749.0
2018-10-11 15:50:00,13.32,13.33,13.22,13.23,3601637.0,12.3144,12.3236,12.2219,12.2312,3601637.0
2018-10-12 09:30:00,13.46,13.47,13.14,13.19,1050876.0,12.4926,12.5019,12.1956,12.242,1050876.0
2018-10-12 09:40:00,13.19,13.24,13.08,13.14,842580.0,12.242,12.2884,12.1399,12.1956,842580.0
2018-10-12 09:50:00,13.14,13.2,13.06,13.14,1682495.0,12.1956,12.2513,12.1214,12.1956,1682495.0
2018-10-12 10:00:00,13.14,13.15,13.0,13.04,1482267.0,12.1956,12.2049,12.0657,12.1028,1482267.0
2018-10-12 10:10:00,13.05,13.07,13.01,13.02,600022.0,12.1121,12.1307,12.075,12.0843,600022.0
2018-10-12 10:20:00,13.03,13.03,12.97,12.99,705822.0,12.0935,12.0935,12.0378,12.0564,705822.0
2018-10-12 10:30:00,12.99,13.03,12.87,12.9,1311717.0,12.0564,12.0935,11.945,11.9729,1311717.0
2018-10-12 10:40:00,12.89,12.91,12.81,12.81,823843.0,11.9636,11.9822,11.8893,11.8893,823843.0
2018-10-12 10:50:00,12.81,12.85,12.78,12.79,944364.0,11.8893,11.9265,11.8615,11.8708,944364.0
2018-10-12 11:00:00,12.79,12.85,12.73,12.82,797863.0,11.8708,11.9265,11.8151,11.8986,797863.0
2018-10-12 11:10:00,12.83,12.94,12.82,12.86,1469909.0,11.9079,12.01,11.8986,11.9358,1469909.0
2018-10-12 11:20:00,12.87,12.91,12.83,12.88,416410.0,11.945,11.9822,11.9079,11.9543,416410.0
2018-10-12 11:30:00,12.87,12.91,12.86,12.91,705061.0,11.945,11.9822,11.9358,11.9822,705061.0
2018-10-12 11:40:00,12.9,12.91,12.79,12.84,449243.0,11.9729,11.9822,11.8708,11.9172,449243.0
2018-10-12 11:50:00,12.85,12.85,12.8,12.81,265330.0,11.9265,11.9265,11.8801,11.8893,265330.0
2018-10-12 12:00:00,12.81,12.82,12.77,12.79,657251.0,11.8893,11.8986,11.8522,11.8708,657251.0
2018-10-12 12:10:00,12.79,12.8,12.76,12.78,243646.0,11.8708,11.8801,11.8429,11.8615,243646.0
2018-10-12 12:20:00,12.77,12.82,12.76,12.8,254662.0,11.8522,11.8986,11.8429,11.8801,254662.0
2018-10-12 12:30:00,12.8,12.83,12.78,12.8,468789.0,11.8801,11.9079,11.8615,11.8801,468789.0
2018-10-12 12:40:00,12.8,12.8,12.68,12.7,628793.0,11.8801,11.8801,11.7687,11.7873,628793.0
2018-10-12 12:50:00,12.69,12.78,12.63,12.78,645474.0,11.778,11.8615,11.7223,11.8615,645474.0
2018-10-12 13:00:00,12.78,12.81,12.73,12.76,219877.0,11.8615,11.8893,11.8151,11.8429,219877.0
2018-10-12 13:10:00,12.77,12.78,12.68,12.68,240781.0,11.8522,11.8615,11.7687,11.7687,240781.0
2018-10-12 13:20:00,12.68,12.79,12.67,12.73,229638.0,11.7687,11.8708,11.7594,11.8151,229638.0
2018-10-12 13:30:00,12.73,12.74,12.68,12.71,413922.0,11.8151,11.8244,11.7687,11.7965,413922.0
2018-10-12 13:40:00,12.71,12.77,12.7,12.74,541631.0,11.7965,11.8522,11.7873,11.8244,541631.0
2018-10-12 13:50:00,12.74,12.74,12.67,12.7,278956.0,11.8244,11.8244,11.7594,11.7873,278956.0
2018-10-12 14:00:00,12.7,12.7,12.65,12.68,384149.0,11.7873,11.7873,11.7408,11.7687,384149.0
2018-10-12 14:10:00,12.69,12.73,12.62,12.71,614218.0,11.778,11.8151,11.713,11.7965,614218.0
2018-10-12 14:20:00,12.71,12.75,12.68,12.73,559547.0,11.7965,11.8337,11.7687,11.8151,559547.0
2018-10-12 14:30:00,12.73,12.74,12.65,12.66,400791.0,11.8151,11.8244,11.7408,11.7501,400791.0
2018-10-12 14:40:00,12.67,12.72,12.66,12.71,283402.0,11.7594,11.8058,11.7501,11.7965,283402.0
2018-10-12 14:50:00,12.71,12.79,12.71,12.77,314699.0,11.7965,11.8708,11.7965,11.8522,314699.0
2018-10-12 15:00:00,12.77,12.84,12.74,12.8,754505.0,11.8522,11.9172,11.8244,11.8801,754505.0
2018-10-12 15:10:00,12.81,12.83,12.76,12.77,357162.0,11.8893,11.9079,11.8429,11.8522,357162.0
2018-10-12 15:20:00,12.77,12.8,12.75,12.78,537469.0,11.8522,11.8801,11.8337,11.8615,537469.0
2018-10-12 15:30:00,12.77,12.78,12.71,12.74,983751.0,11.8522,11.8615,11.7965,11.8244,983751.0
2018-10-12 15:40:00,12.75,12.8,12.74,12.78,1138551.0,11.8337,11.8801,11.8244,11.8615,1138551.0
2018-10-12 15:50:00,12.78,12.8,12.73,12.74,3402070.0,11.8615,11.8801,11.8151,11.8244,3402070.0
2018-10-15 09:30:00,12.82,12.91,12.81,12.88,557627.0,11.8986,11.9822,11.8893,11.9543,557627.0
2018-10-15 09:40:00,12.88,13.06,12.87,13.04,1346524.0,11.9543,12.1214,11.945,12.1028,1346524.0
2018-10-15 09:50:00,13.04,13.05,12.97,13.01,488071.0,12.1028,12.1121,12.0378,12.075,488071.0
2018-10-15 10:00:00,13.0,13.02,12.91,12.92,292445.0,12.0657,12.0843,11.9822,11.9914,292445.0
2018-10-15 10:10:00,12.91,12.94,12.88,12.9,255974.0,11.9822,12.01,11.9543,11.9729,255974.0
2018-10-15 10:20:00,12.9,12.99,12.89,12.98,254146.0,11.9729,12.0564,11.9636,12.0471,254146.0
2018-10-15 10:30:00,12.97,13.0,12.95,12.96,202448.0,12.0378,12.0657,12.0193,12.0286,202448.0
2018-10-15 10:40:00,12.96,12.96,12.92,12.94,254132.0,12.0286,12.0286,11.9914,12.01,254132.0
2018-10-15 10:50:00,12.94,12.94,12.9,12.92,148557.0,12.01,12.01,11.9729,11.9914,148557.0
2018-10-15 11:00:00,12.91,12.95,12.89,12.89,259644.0,11.9822,12.0193,11.9636,11.9636,259644.0
2018-10-15 11:10:00,12.89,12.94,12.89,12.93,246792.0,11.9636,12.01,11.9636,12.0007,246792.0
2018-10-15 11:20:00,12.93,12.96,12.91,12.94,255165.0,12.0007,12.0286,11.9822,12.01,255165.0
2018-10-15 11:30:00,12.95,12.99,12.94,12.98,244958.0,12.0193,12.0564,12.01,12.0471,244958.0
2018-10-15 11:40:00,12.98,12.98,12.94,12.98,239585.0,12.0471,12.0471,12.01,12.0471,239585.0
2018-10-15 11:50:00,12.98,13.01,12.95,12.96,560565.0,12.0471,12.075,12.0193,12.0286,560565.0
2018-10-15 12:00:00,12.95,12.95,12.88,12.91,412280.0,12.0193,12.0193,11.9543,11.9822,412280.0
2018-10-15 12:10:00,12.91,12.91,12.89,12.9,138188.0,11.9822,11.9822,11.9636,11.9729,138188.0
2018-10-15 12:20:00,12.9,12.91,12.87,12.91,196728.0,11.9729,11.9822,11.945,11.9822,196728.0
2018-10-15 12:30:00,12.91,12.93,12.9,12.93,161498.0,11.9822,12.0007,11.9729,12.0007,161498.0
2018-10-15 12:40:00,12.93,12.94,12.92,12.93,207731.0,12.0007,12.01,11.9914,12.0007,207731.0
2018-10-15 12:50:00,12.93,12.94,12.92,12.92,144725.0,12.0007,12.01,11.9914,11.9914,144725.0
2018-10-15 13:00:00,12.93,12.99,12.92,12.98,183484.0,12.0007,12.0564,11.9914,12.0471,183484.0
2018-10-15 13:10:00,12.98,13.04,12.97,13.0,415124.0,12.0471,12.1028,12.0378,12.0657,415124.0
2018-10-15 13:20:00,13.0,13.0,12.93,12.93,162905.0,12.0657,12.0657,12.0007,12.0007,162905.0
2018-10-15 13:30:00,12.93,12.95,12.91,12.94,199716.0,12.0007,12.0193,11.9822,12.01,199716.0
2018-10-15 13:40:00,12.94,12.97,12.92,12.97,121793.0,12.01,12.0378,11.9914,12.0378,121793.0
2018-10-15 13:50:00,12.97,12.98,12.94,12.96,115355.0,12.0378,12.0471,12.01,12.0286,115355.0
2018-10-15 14:00:00,12.96,12.97,12.93,12.94,109019.0,12.0286,12.0378,12.0007,12.01,109019.0
2018-10-15 14:10:00,12.94,12.95,12.92,12.93,99674.0,12.01,12.0193,11.9914,12.0007,99674.0
2018-10-15 14:20:00,12.93,12.94,12.92,12.94,129601.0,12.0007,12.01,11.9914,12.01,129601.0
2018-10-15 14:30:00,12.94,12.94,12.87,12.9,373147.0,12.01,12.01,11.945,11.9729,373147.0
2018-10-15 14:40:00,12.9,12.93,12.89,12.91,280840.0,11.9729,12.0007,11.9636,11.9822,280840.0
2018-10-15 14:50:00,12.92,12.97,12.91,12.95,294238.0,11.9914,12.0378,11.9822,12.0193,294238.0
2018-10-15 15:00:00,12.95,12.95,12.92,12.92,269626.0,12.0193,12.0193,11.9914,11.9914,269626.0
2018-10-15 15:10:00,12.93,12.93,12.89,12.91,187007.0,12.0007,12.0007,11.9636,11.9822,187007.0
2018-10-15 15:20:00,12.91,12.93,12.89,12.9,203938.0,11.9822,12.0007,11.9636,11.9729,203938.0
2018-10-15 15:30:00,12.9,12.9,12.86,12.87,398961.0,11.9729,11.9729,11.9358,11.945,398961.0
2018-10-15 15:40:00,12.87,12.89,12.85,12.89,985335.0,11.945,11.9636,11.9265,11.9636,985335.0
2018-10-15 15:50:00,12.88,12.89,12.82,12.82,2518062.0,11.9543,11.9636,11.8986,11.8986,2518062.0
2018-10-16 09:30:00,12.89,12.91,12.68,12.71,1762564.0,11.9636,11.9822,11.7687,11.7965,1762564.0
2018-10-16 09:40:00,12.7,12.71,12.63,12.66,1173807.0,11.7873,11.7965,11.7223,11.7501,1173807.0
2018-10-16 09:50:00,12.66,12.66,12.48,12.55,1324682.0,11.7501,11.7501,11.5831,11.648,1324682.0
2018-10-16 10:00:00,12.55,12.65,12.55,12.65,690602.0,11.648,11.7408,11.648,11.7408,690602.0
2018-10-16 10:10:00,12.65,12.66,12.58,12.61,393096.0,11.7408,11.7501,11.6759,11.7037,393096.0
2018-10-16 10:20:00,12.61,12.63,12.57,12.59,429269.0,11.7037,11.7223,11.6666,11.6852,429269.0
2018-10-16 10:30:00,12.59,12.59,12.5,12.55,919808.0,11.6852,11.6852,11.6016,11.648,919808.0
2018-10-16 10:40:00,12.55,12.58,12.5,12.53,684239.0,11.648,11.6759,11.6016,11.6295,684239.0
2018-10-16 10:50:00,12.53,12.59,12.51,12.57,364566.0,11.6295,11.6852,11.6109,11.6666,364566.0
2018-10-16 11:00:00,12.58,12.6,12.54,12.55,342635.0,11.6759,11.6944,11.6388,11.648,342635.0
2018-10-16 11:10:00,12.55,12.56,12.52,12.53,589926.0,11.648,11.6573,11.6202,11.6295,589926.0
2018-10-16 11:20:00,12.53,12.54,12.5,12.53,973486.0,11.6295,11.6388,11.6016,11.6295,973486.0
2018-10-16 11:30:00,12.53,12.62,12.52,12.56,320100.0,11.6295,11.713,11.6202,11.6573,320100.0
2018-10-16 11:40:00,12.55,12.58,12.54,12.55,256607.0,11.648,11.6759,11.6388,11.648,256607.0
2018-10-16 11:50:00,12.55,12.63,12.55,12.61,234013.0,11.648,11.7223,11.648,11.7037,234013.0
2018-10-16 12:00:00,12.61,12.62,12.56,12.61,278178.0,11.7037,11.713,11.6573,11.7037,278178.0
2018-10-16 12:10:00,12.61,12.62,12.56,12.58,226771.0,11.7037,11.713,11.6573,11.6759,226771.0
2018-10-16 12:20:00,12.57,12.58,12.55,12.56,155629.0,11.6666,11.6759,11.648,11.6573,155629.0
2018-10-16 12:30:00,12.57,12.57,12.55,12.56,180491.0,11.6666,11.6666,11.648,11.6573,180491.0
2018-10-16 12:40:00,12.56,12.58,12.55,12.56,202392.0,11.6573,11.6759,11.648,11.6573,202392.0
2018-10-16 12:50:00,12.55,12.56,12.5,12.52,358664.0,11.648,11.6573,11.6016,11.6202,358664.0
2018-10-16 13:00:00,12.52,12.54,12.51,12.53,466354.0,11.6202,11.6388,11.6109,11.6295,466354.0
2018-10-16 13:10:00,12.53,12.53,12.51,12.51,133461.0,11.6295,11.6295,11.6109,11.6109,133461.0
2018-10-16 13:20:00,12.52,12.55,12.51,12.52,265324.0,11.6202,11.648,11.6109,11.6202,265324.0
2018-10-16 13:30:00,12.51,12.56,12.51,12.54,235881.0,11.6109,11.6573,11.6109,11.6388,235881.0
2018-10-16 13:40:00,12.54,12.61,12.53,12.58,258508.0,11.6388,11.7037,11.6295,11.6759,258508.0
2018-10-16 13:50:00,12.59,12.6,12.54,12.57,407588.0,11.6852,11.6944,11.6388,11.6666,407588.0
2018-10-16 14:00:00,12.57,12.59,12.55,12.57,334197.0,11.6666,11.6852,11.648,11.6666,334197.0
2018-10-16 14:10:00,12.57,12.61,12.56,12.57,429936.0,11.6666,11.7037,11.6573,11.6666,429936.0
2018-10-16 14:20:00,12.57,12.6,12.55,12.58,362054.0,11.6666,11.6944,11.648,11.6759,362054.0
2018-10-16 14:30:00,12.59,12.61,12.57,12.59,330937.0,11.6852,11.7037,11.6666,11.6852,330937.0
2018-10-16 14:40:00,12.59,12.63,12.57,12.62,345813.0,11.6852,11.7223,11.6666,11.713,345813.0
2018-10-16 14:50:00,12.62,12.62,12.58,12.59,331464.0,11.713,11.713,11.6759,11.6852,331464.0
2018-10-16 15:00:00,12.59,12.61,12.58,12.59,286716.0,11.6852,11.7037,11.6759,11.6852,286716.0
2018-10-16 15:10:00,12.59,12.62,12.58,12.61,184425.0,11.6852,11.713,11.6759,11.7037,184425.0
2018-10-16 15:20:00,12.6,12.63,12.59,12.62,250450.0,11.6944,11.7223,11.6852,11.713,250450.0
2018-10-16 15:30:00,12.61,12.65,12.61,12.65,364706.0,11.7037,11.7408,11.7037,11.7408,364706.0
2018-10-16 15:40:00,12.65,12.67,12.64,12.66,482105.0,11.7408,11.7594,11.7316,11.7501,482105.0
2018-10-16 15:50:00,12.66,12.68,12.65,12.67,1274148.0,11.7501,11.7687,11.7408,11.7594,1274148.0
2018-10-17 09:30:00,12.7,12.84,12.58,12.65,812822.0,11.7873,11.9172,11.6759,11.7408,812822.0
2018-10-17 09:40:00,12.65,12.81,12.63,12.73,558724.0,11.7408,11.8893,11.7223,11.8151,558724.0
2018-10-17 09:50:00,12.74,12.79,12.69,12.72,284309.0,11.8244,11.8708,11.778,11.8058,284309.0
2018-10-17 10:00:00,12.71,12.77,12.7,12.76,208417.0,11.7965,11.8522,11.7873,11.8429,208417.0
2018-10-17 10:10:00,12.76,12.77,12.71,12.77,233880.0,11.8429,11.8522,11.7965,11.8522,233880.0
2018-10-17 10:20:00,12.77,12.83,12.76,12.78,421807.0,11.8522,11.9079,11.8429,11.8615,421807.0
2018-10-17 10:30:00,12.77,12.78,12.63,12.64,430842.0,11.8522,11.8615,11.7223,11.7316,430842.0
2018-10-17 10:40:00,12.65,12.65,12.5,12.51,1117644.0,11.7408,11.7408,11.6016,11.6109,1117644.0
2018-10-17 10:50:00,12.51,12.62,12.5,12.56,446114.0,11.6109,11.713,11.6016,11.6573,446114.0
2018-10-17 11:00:00,12.56,12.56,12.5,12.52,565499.0,11.6573,11.6573,11.6016,11.6202,565499.0
2018-10-17 11:10:00,12.52,12.52,12.45,12.46,738864.0,11.6202,11.6202,11.5552,11.5645,738864.0
2018-10-17 11:20:00,12.46,12.52,12.44,12.49,698490.0,11.5645,11.6202,11.5459,11.5923,698490.0
2018-10-17 11:30:00,12.49,12.54,12.48,12.51,222888.0,11.5923,11.6388,11.5831,11.6109,222888.0
2018-10-17 11:40:00,12.5,12.54,12.49,12.53,343794.0,11.6016,11.6388,11.5923,11.6295,343794.0
2018-10-17 11:50:00,12.52,12.53,12.47,12.49,284762.0,11.6202,11.6295,11.5738,11.5923,284762.0
2018-10-17 12:00:00,12.49,12.51,12.48,12.51,309419.0,11.5923,11.6109,11.5831,11.6109,309419.0
2018-10-17 12:10:00,12.51,12.57,12.49,12.54,368196.0,11.6109,11.6666,11.5923,11.6388,368196.0
2018-10-17 12:20:00,12.54,12.55,12.52,12.52,357520.0,11.6388,11.648,11.6202,11.6202,357520.0
2018-10-17 12:30:00,12.52,12.53,12.49,12.51,261257.0,11.6202,11.6295,11.5923,11.6109,261257.0
2018-10-17 12:40:00,12.5,12.56,12.49,12.54,471657.0,11.6016,11.6573,11.5923,11.6388,471657.0
2018-10-17 12:50:00,12.54,12.59,12.53,12.58,340103.0,11.6388,11.6852,11.6295,11.6759,340103.0
2018-10-17 13:00:00,12.58,12.59,12.54,12.58,308170.0,11.6759,11.6852,11.6388,11.6759,308170.0
2018-10-17 13:10:00,12.58,12.58,12.54,12.54,202499.0,11.6759,11.6759,11.6388,11.6388,202499.0
2018-10-17 13:20:00,12.54,12.55,12.52,12.53,230685.0,11.6388,11.648,11.6202,11.6295,230685.0
2018-10-17 13:30:00,12.53,12.53,12.49,12.52,279404.0,11.6295,11.6295,11.5923,11.6202,279404.0
2018-10-17 13:40:00,12.52,12.52,12.48,12.5,365262.0,11.6202,11.6202,11.5831,11.6016,365262.0
2018-10-17 13:50:00,12.5,12.52,12.49,12.51,130057.0,11.6016,11.6202,11.5923,11.6109,130057.0
2018-10-17 14:00:00,12.5,12.51,12.48,12.5,257858.0,11.6016,11.6109,11.5831,11.6016,257858.0
2018-10-17 14:10:00,12.49,12.5,12.45,12.48,286296.0,11.5923,11.6016,11.5552,11.5831,286296.0
2018-10-17 14:20:00,12.48,12.48,12.4,12.41,521240.0,11.5831,11.5831,11.5088,11.5181,521240.0
2018-10-17 14:30:00,12.41,12.43,12.39,12.4,465385.0,11.5181,11.5367,11.4995,11.5088,465385.0
2018-10-17 14:40:00,12.4,12.47,12.4,12.46,301801.0,11.5088,11.5738,11.5088,11.5645,301801.0
2018-10-17 14:50:00,12.45,12.46,12.44,12.45,249256.0,11.5552,11.5645,11.5459,11.5552,249256.0
2018-10-17 15:00:00,12.45,12.45,12.4,12.42,569770.0,11.5552,11.5552,11.5088,11.5274,569770.0
2018-10-17 15:10:00,12.43,12.43,12.38,12.39,738281.0,11.5367,11.5367,11.4902,11.4995,738281.0
2018-10-17 15:20:00,12.39,12.43,12.39,12.4,518194.0,11.4995,11.5367,11.4995,11.5088,518194.0
2018-10-17 15:30:00,12.4,12.41,12.38,12.39,807365.0,11.5088,11.5181,11.4902,11.4995,807365.0
2018-10-17 15:40:00,12.38,12.4,12.32,12.36,1350178.0,11.4902,11.5088,11.4346,11.4717,1350178.0
2018-10-17 15:50:00,12.36,12.4,12.35,12.4,2017963.0,11.4717,11.5088,11.4624,11.5088,2017963.0
2018-10-18 09:30:00,12.15,12.23,12.06,12.13,1367697.0,11.2768,11.351,11.1932,11.2582,1367697.0
2018-10-18 09:40:00,12.14,12.17,12.1,12.13,1079055.0,11.2675,11.2953,11.2304,11.2582,1079055.0
2018-10-18 09:50:00,12.13,12.16,12.08,12.1,618907.0,11.2582,11.2861,11.2118,11.2304,618907.0
2018-10-18 10:00:00,12.1,12.16,12.08,12.13,729238.0,11.2304,11.2861,11.2118,11.2582,729238.0
2018-10-18 10:10:00,12.14,12.23,12.12,12.23,378809.0,11.2675,11.351,11.2489,11.351,378809.0
2018-10-18 10:20:00,12.23,12.37,12.22,12.35,451515.0,11.351,11.481,11.3417,11.4624,451515.0
2018-10-18 10:30:00,12.35,12.48,12.34,12.41,551937.0,11.4624,11.5831,11.4531,11.5181,551937.0
2018-10-18 10:40:00,12.41,12.46,12.37,12.38,506850.0,11.5181,11.5645,11.481,11.4902,506850.0
2018-10-18 10:50:00,12.37,12.44,12.37,12.42,287481.0,11.481,11.5459,11.481,11.5274,287481.0
2018-10-18 11:00:00,12.42,12.42,12.3,12.32,329818.0,11.5274,11.5274,11.416,11.4346,329818.0
2018-10-18 11:10:00,12.32,12.37,12.31,12.37,260230.0,11.4346,11.481,11.4253,11.481,260230.0
2018-10-18 11:20:00,12.37,12.4,12.34,12.37,179307.0,11.481,11.5088,11.4531,11.481,179307.0
2018-10-18 11:30:00,12.37,12.38,12.27,12.29,949110.0,11.481,11.4902,11.3882,11.4067,949110.0
2018-10-18 11:40:00,12.29,12.3,12.2,12.24,383472.0,11.4067,11.416,11.3232,11.3603,383472.0
2018-10-18 11:50:00,12.24,12.25,12.2,12.22,298682.0,11.3603,11.3696,11.3232,11.3417,298682.0
2018-10-18 12:00:00,12.22,12.28,12.18,12.25,429772.0,11.3417,11.3974,11.3046,11.3696,429772.0
2018-10-18 12:10:00,12.25,12.25,12.14,12.17,445823.0,11.3696,11.3696,11.2675,11.2953,445823.0
2018-10-18 12:20:00,12.17,12.25,12.17,12.22,329371.0,11.2953,11.3696,11.2953,11.3417,329371.0
2018-10-18 12:30:00,12.21,12.26,12.21,12.23,230508.0,11.3325,11.3789,11.3325,11.351,230508.0
2018-10-18 12:40:00,12.24,12.27,12.23,12.26,232285.0,11.3603,11.3882,11.351,11.3789,232285.0
2018-10-18 12:50:00,12.26,12.28,12.25,12.26,245212.0,11.3789,11.3974,11.3696,11.3789,245212.0
2018-10-18 13:00:00,12.26,12.29,12.24,12.28,248306.0,11.3789,11.4067,11.3603,11.3974,248306.0
2018-10-18 13:10:00,12.27,12.29,12.22,12.23,236994.0,11.3882,11.4067,11.3417,11.351,236994.0
2018-10-18 13:20:00,12.23,12.24,12.16,12.18,291132.0,11.351,11.3603,11.2861,11.3046,291132.0
2018-10-18 13:30:00,12.18,12.18,12.14,12.16,453018.0,11.3046,11.3046,11.2675,11.2861,453018.0
2018-10-18 13:40:00,12.15,12.16,12.11,12.16,441102.0,11.2768,11.2861,11.2397,11.2861,441102.0
2018-10-18 13:50:00,12.16,12.17,12.12,12.13,341192.0,11.2861,11.2953,11.2489,11.2582,341192.0
2018-10-18 14:00:00,12.13,12.18,12.12,12.16,402515.0,11.2582,11.3046,11.2489,11.2861,402515.0
2018-10-18 14:10:00,12.15,12.16,12.1,12.12,354584.0,11.2768,11.2861,11.2304,11.2489,354584.0
2018-10-18 14:20:00,12.12,12.15,12.06,12.12,625995.0,11.2489,11.2768,11.1932,11.2489,625995.0
2018-10-18 14:30:00,12.13,12.15,12.11,12.15,389579.0,11.2582,11.2768,11.2397,11.2768,389579.0
2018-10-18 14:40:00,12.14,12.21,12.14,12.18,453154.0,11.2675,11.3325,11.2675,11.3046,453154.0
2018-10-18 14:50:00,12.17,12.19,12.15,12.16,335189.0,11.2953,11.3139,11.2768,11.2861,335189.0
2018-10-18 15:00:00,12.15,12.16,12.09,12.11,428034.0,11.2768,11.2861,11.2211,11.2397,428034.0
2018-10-18 15:10:00,12.11,12.14,12.1,12.13,321971.0,11.2397,11.2675,11.2304,11.2582,321971.0
2018-10-18 15:20:00,12.13,12.18,12.12,12.18,324723.0,11.2582,11.3046,11.2489,11.3046,324723.0
2018-10-18 15:30:00,12.18,12.18,12.11,12.13,704644.0,11.3046,11.3046,11.2397,11.2582,704644.0
2018-10-18 15:40:00,12.13,12.15,12.1,12.11,1167288.0,11.2582,11.2768,11.2304,11.2397,1167288.0
2018-10-18 15:50:00,12.11,12.15,12.11,12.14,1733749.0,11.2397,11.2768,11.2397,11.2675,1733749.0
2018-10-19 09:30:00,12.21,12.25,12.13,12.2,745728.0,11.3325,11.3696,11.2582,11.3232,745728.0
2018-10-19 09:40:00,12.21,12.29,12.19,12.26,515869.0,11.3325,11.4067,11.3139,11.3789,515869.0
2018-10-19 09:50:00,12.26,12.33,12.22,12.23,263337.0,11.3789,11.4438,11.3417,11.351,263337.0
2018-10-19 10:00:00,12.22,12.3,12.22,12.3,324500.0,11.3417,11.416,11.3417,11.416,324500.0
2018-10-19 10:10:00,12.29,12.33,12.26,12.3,439120.0,11.4067,11.4438,11.3789,11.416,439120.0
2018-10-19 10:20:00,12.29,12.31,12.19,12.2,192645.0,11.4067,11.4253,11.3139,11.3232,192645.0
2018-10-19 10:30:00,12.2,12.24,12.17,12.23,237449.0,11.3232,11.3603,11.2953,11.351,237449.0
2018-10-19 10:40:00,12.23,12.25,12.19,12.21,132153.0,11.351,11.3696,11.3139,11.3325,132153.0
2018-10-19 10:50:00,12.21,12.22,12.08,12.14,847090.0,11.3325,11.3417,11.2118,11.2675,847090.0
2018-10-19 11:00:00,12.14,12.16,12.11,12.12,476098.0,11.2675,11.2861,11.2397,11.2489,476098.0
2018-10-19 11:10:00,12.12,12.16,12.1,12.11,257148.0,11.2489,11.2861,11.2304,11.2397,257148.0
2018-10-19 11:20:00,12.11,12.11,12.06,12.08,417581.0,11.2397,11.2397,11.1932,11.2118,417581.0
2018-10-19 11:30:00,12.08,12.11,12.06,12.07,289237.0,11.2118,11.2397,11.1932,11.2025,289237.0
2018-10-19 11:40:00,12.07,12.11,12.04,12.11,241128.0,11.2025,11.2397,11.1747,11.2397,241128.0
2018-10-19 11:50:00,12.11,12.15,12.09,12.14,280350.0,11.2397,11.2768,11.2211,11.2675,280350.0
2018-10-19 12:00:00,12.13,12.15,12.08,12.1,429284.0,11.2582,11.2768,11.2118,11.2304,429284.0
2018-10-19 12:10:00,12.1,12.11,12.04,12.07,207786.0,11.2304,11.2397,11.1747,11.2025,207786.0
2018-10-19 12:20:00,12.07,12.07,11.94,11.98,808344.0,11.2025,11.2025,11.0819,11.119,808344.0
2018-10-19 12:30:00,11.98,12.02,11.96,11.98,446196.0,11.119,11.1561,11.1004,11.119,446196.0
2018-10-19 12:40:00,11.98,12.05,11.97,12.02,313442.0,11.119,11.184,11.1097,11.1561,313442.0
2018-10-19 12:50:00,12.02,12.08,12.0,12.05,273969.0,11.1561,11.2118,11.1376,11.184,273969.0
2018-10-19 13:00:00,12.05,12.07,12.03,12.05,210316.0,11.184,11.2025,11.1654,11.184,210316.0
2018-10-19 13:10:00,12.05,12.09,12.04,12.08,124543.0,11.184,11.2211,11.1747,11.2118,124543.0
2018-10-19 13:20:00,12.08,12.08,12.04,12.07,149683.0,11.2118,11.2118,11.1747,11.2025,149683.0
2018-10-19 13:30:00,12.07,12.1,12.06,12.07,131992.0,11.2025,11.2304,11.1932,11.2025,131992.0
2018-10-19 13:40:00,12.07,12.1,12.07,12.1,196731.0,11.2025,11.2304,11.2025,11.2304,196731.0
2018-10-19 13:50:00,12.1,12.11,12.05,12.06,227997.0,11.2304,11.2397,11.184,11.1932,227997.0
2018-10-19 14:00:00,12.05,12.06,11.98,12.02,325752.0,11.184,11.1932,11.119,11.1561,325752.0
2018-10-19 14:10:00,12.03,12.05,12.0,12.02,277456.0,11.1654,11.184,11.1376,11.1561,277456.0
2018-10-19 14:20:00,12.03,12.06,12.02,12.04,143799.0,11.1654,11.1932,11.1561,11.1747,143799.0
2018-10-19 14:30:00,12.05,12.06,12.02,12.03,178205.0,11.184,11.1932,11.1561,11.1654,178205.0
2018-10-19 14:40:00,12.04,12.05,12.01,12.04,154036.0,11.1747,11.184,11.1468,11.1747,154036.0
2018-10-19 14:50:00,12.04,12.05,12.02,12.03,102133.0,11.1747,11.184,11.1561,11.1654,102133.0
2018-10-19 15:00:00,12.03,12.04,12.0,12.02,181963.0,11.1654,11.1747,11.1376,11.1561,181963.0
2018-10-19 15:10:00,12.03,12.04,12.0,12.04,311621.0,11.1654,11.1747,11.1376,11.1747,311621.0
2018-10-19 15:20:00,12.04,12.05,12.0,12.04,263660.0,11.1747,11.184,11.1376,11.1747,263660.0
2018-10-19 15:30:00,12.03,12.04,12.0,12.02,527259.0,11.1654,11.1747,11.1376,11.1561,527259.0
2018-10-19 15:40:00,12.01,12.05,12.01,12.04,533744.0,11.1468,11.184,11.1468,11.1747,533744.0
2018-10-19 15:50:00,12.04,12.06,12.01,12.01,1581278.0,11.1747,11.1932,11.1468,11.1468,1581278.0
2018-10-22 09:30:00,12.07,12.1,11.93,12.01,615271.0,11.2025,11.2304,11.0726,11.1468,615271.0
2018-10-22 09:40:00,12.01,12.02,11.92,11.99,350164.0,11.1468,11.1561,11.0633,11.1283,350164.0
2018-10-22 09:50:00,11.99,12.01,11.95,12.0,303217.0,11.1283,11.1468,11.0912,11.1376,303217.0
2018-10-22 10:00:00,11.99,12.04,11.96,11.98,163060.0,11.1283,11.1747,11.1004,11.119,163060.0
2018-10-22 10:10:00,11.98,11.99,11.87,11.89,510840.0,11.119,11.1283,11.0169,11.0355,510840.0
2018-10-22 10:20:00,11.89,11.9,11.84,11.88,397560.0,11.0355,11.0447,10.9891,11.0262,397560.0
2018-10-22 10:30:00,11.87,11.88,11.84,11.84,344283.0,11.0169,11.0262,10.9891,10.9891,344283.0
2018-10-22 10:40:00,11.85,11.97,11.84,11.95,686815.0,10.9983,11.1097,10.9891,11.0912,686815.0
2018-10-22 10:50:00,11.96,11.97,11.91,11.95,195755.0,11.1004,11.1097,11.054,11.0912,195755.0
2018-10-22 11:00:00,11.94,11.95,11.9,11.91,163188.0,11.0819,11.0912,11.0447,11.054,163188.0
2018-10-22 11:10:00,11.9,11.93,11.89,11.93,164913.0,11.0447,11.0726,11.0355,11.0726,164913.0
2018-10-22 11:20:00,11.93,12.0,11.91,12.0,447790.0,11.0726,11.1376,11.054,11.1376,447790.0
2018-10-22 11:30:00,12.0,12.05,11.99,12.05,373517.0,11.1376,11.184,11.1283,11.184,373517.0
2018-10-22 11:40:00,12.04,12.05,12.02,12.04,314617.0,11.1747,11.184,11.1561,11.1747,314617.0
2018-10-22 11:50:00,12.04,12.05,11.98,12.01,268055.0,11.1747,11.184,11.119,11.1468,268055.0
2018-10-22 12:00:00,12.01,12.02,11.97,11.98,270237.0,11.1468,11.1561,11.1097,11.119,270237.0
2018-10-22 12:10:00,11.98,11.98,11.9,11.91,222655.0,11.119,11.119,11.0447,11.054,222655.0
2018-10-22 12:20:00,11.91,11.93,11.89,11.93,187018.0,11.054,11.0726,11.0355,11.0726,187018.0
2018-10-22 12:30:00,11.92,11.94,11.9,11.93,232790.0,11.0633,11.0819,11.0447,11.0726,232790.0
2018-10-22 12:40:00,11.94,11.99,11.92,11.95,351611.0,11.0819,11.1283,11.0633,11.0912,351611.0
2018-10-22 12:50:00,11.95,11.99,11.93,11.94,221620.0,11.0912,11.1283,11.0726,11.0819,221620.0
2018-10-22 13:00:00,11.93,11.94,11.9,11.93,211818.0,11.0726,11.0819,11.0447,11.0726,211818.0
2018-10-22 13:10:00,11.94,11.96,11.92,11.95,188052.0,11.0819,11.1004,11.0633,11.0912,188052.0
2018-10-22 13:20:00,11.95,11.99,11.94,11.96,113893.0,11.0912,11.1283,11.0819,11.1004,113893.0
2018-10-22 13:30:00,11.96,11.99,11.96,11.98,102377.0,11.1004,11.1283,11.1004,11.119,102377.0
2018-10-22 13:40:00,11.97,12.03,11.97,12.0,113656.0,11.1097,11.1654,11.1097,11.1376,113656.0
2018-10-22 13:50:00,12.0,12.03,11.98,12.02,101775.0,11.1376,11.1654,11.119,11.1561,101775.0
2018-10-22 14:00:00,12.03,12.03,11.99,12.0,102406.0,11.1654,11.1654,11.1283,11.1376,102406.0
2018-10-22 14:10:00,11.99,12.03,11.99,12.01,128210.0,11.1283,11.1654,11.1283,11.1468,128210.0
2018-10-22 14:20:00,12.02,12.02,11.97,11.98,114844.0,11.1561,11.1561,11.1097,11.119,114844.0
2018-10-22 14:30:00,11.97,12.0,11.96,11.99,147330.0,11.1097,11.1376,11.1004,11.1283,147330.0
2018-10-22 14:40:00,11.99,12.0,11.97,11.98,175036.0,11.1283,11.1376,11.1097,11.119,175036.0
2018-10-22 14:50:00,11.99,12.02,11.98,12.01,232494.0,11.1283,11.1561,11.119,11.1468,232494.0
2018-10-22 15:00:00,12.0,12.03,12.0,12.02,258875.0,11.1376,11.1654,11.1376,11.1561,258875.0
2018-10-22 15:10:00,12.02,12.05,11.98,11.99,356805.0,11.1561,11.184,11.119,11.1283,356805.0
2018-10-22 15:20:00,11.99,12.01,11.99,12.01,173685.0,11.1283,11.1468,11.1283,11.1468,173685.0
2018-10-22 15:30:00,12.0,12.03,11.99,12.03,337655.0,11.1376,11.1654,11.1283,11.1654,337655.0
2018-10-22 15:40:00,12.02,12.06,12.01,12.02,667397.0,11.1561,11.1932,11.1468,11.1561,667397.0
2018-10-22 15:50:00,12.03,12.03,12.0,12.0,825386.0,11.1654,11.1654,11.1376,11.1376,825386.0
2018-10-23 09:30:00,11.6,11.61,11.4,11.46,1571517.0,10.7663,10.7756,10.5807,10.6364,1571517.0
2018-10-23 09:40:00,11.47,11.47,11.34,11.43,1127240.0,10.6457,10.6457,10.525,10.6085,1127240.0
2018-10-23 09:50:00,11.43,11.47,11.39,11.46,742865.0,10.6085,10.6457,10.5714,10.6364,742865.0
2018-10-23 10:00:00,11.45,11.48,11.31,11.32,723058.0,10.6271,10.6549,10.4972,10.5064,723058.0
2018-10-23 10:10:00,11.31,11.33,11.25,11.28,558664.0,10.4972,10.5157,10.4415,10.4693,558664.0
2018-10-23 10:20:00,11.28,11.32,11.26,11.29,385776.0,10.4693,10.5064,10.4507,10.4786,385776.0
2018-10-23 10:30:00,11.29,11.33,11.27,11.33,912685.0,10.4786,10.5157,10.46,10.5157,912685.0
2018-10-23 10:40:00,11.33,11.41,11.32,11.4,404274.0,10.5157,10.59,10.5064,10.5807,404274.0
2018-10-23 10:50:00,11.41,11.48,11.39,11.45,566830.0,10.59,10.6549,10.5714,10.6271,566830.0
2018-10-23 11:00:00,11.45,11.54,11.44,11.54,587740.0,10.6271,10.7106,10.6178,10.7106,587740.0
2018-10-23 11:10:00,11.54,11.6,11.53,11.59,345409.0,10.7106,10.7663,10.7013,10.757,345409.0
2018-10-23 11:20:00,11.59,11.61,11.57,11.6,380620.0,10.757,10.7756,10.7385,10.7663,380620.0
2018-10-23 11:30:00,11.6,11.63,11.51,11.51,544784.0,10.7663,10.7942,10.6828,10.6828,544784.0
2018-10-23 11:40:00,11.51,11.52,11.46,11.52,434793.0,10.6828,10.6921,10.6364,10.6921,434793.0
2018-10-23 11:50:00,11.52,11.53,11.45,11.46,347865.0,10.6921,10.7013,10.6271,10.6364,347865.0
2018-10-23 12:00:00,11.46,11.52,11.43,11.52,408094.0,10.6364,10.6921,10.6085,10.6921,408094.0
2018-10-23 12:10:00,11.51,11.57,11.51,11.55,279325.0,10.6828,10.7385,10.6828,10.7199,279325.0
2018-10-23 12:20:00,11.55,11.57,11.51,11.52,396900.0,10.7199,10.7385,10.6828,10.6921,396900.0
2018-10-23 12:30:00,11.53,11.56,11.52,11.52,314225.0,10.7013,10.7292,10.6921,10.6921,314225.0
2018-10-23 12:40:00,11.53,11.53,11.51,11.52,209751.0,10.7013,10.7013,10.6828,10.6921,209751.0
2018-10-23 12:50:00,11.52,11.53,11.5,11.51,365076.0,10.6921,10.7013,10.6735,10.6828,365076.0
2018-10-23 13:00:00,11.5,11.59,11.49,11.57,395379.0,10.6735,10.757,10.6642,10.7385,395379.0
2018-10-23 13:10:00,11.56,11.6,11.55,11.57,308427.0,10.7292,10.7663,10.7199,10.7385,308427.0
2018-10-23 13:20:00,11.56,11.59,11.55,11.56,255628.0,10.7292,10.757,10.7199,10.7292,255628.0
2018-10-23 13:30:00,11.56,11.58,11.5,11.51,321768.0,10.7292,10.7477,10.6735,10.6828,321768.0
2018-10-23 13:40:00,11.51,11.54,11.48,11.53,465846.0,10.6828,10.7106,10.6549,10.7013,465846.0
2018-10-23 13:50:00,11.53,11.55,11.47,11.48,297152.0,10.7013,10.7199,10.6457,10.6549,297152.0
2018-10-23 14:00:00,11.48,11.52,11.47,11.52,384368.0,10.6549,10.6921,10.6457,10.6921,384368.0
2018-10-23 14:10:00,11.52,11.53,11.48,11.52,484620.0,10.6921,10.7013,10.6549,10.6921,484620.0
2018-10-23 14:20:00,11.52,11.59,11.51,11.58,456512.0,10.6921,10.757,10.6828,10.7477,456512.0
2018-10-23 14:30:00,11.58,11.59,11.56,11.59,338573.0,10.7477,10.757,10.7292,10.757,338573.0
2018-10-23 14:40:00,11.59,11.61,11.57,11.61,367059.0,10.757,10.7756,10.7385,10.7756,367059.0
2018-10-23 14:50:00,11.61,11.65,11.6,11.64,570654.0,10.7756,10.8127,10.7663,10.8034,570654.0
2018-10-23 15:00:00,11.63,11.65,11.61,11.62,424222.0,10.7942,10.8127,10.7756,10.7849,424222.0
2018-10-23 15:10:00,11.62,11.65,11.6,11.63,305395.0,10.7849,10.8127,10.7663,10.7942,305395.0
2018-10-23 15:20:00,11.63,11.71,11.63,11.67,642978.0,10.7942,10.8684,10.7942,10.8313,642978.0
2018-10-23 15:30:00,11.68,11.68,11.62,11.62,631611.0,10.8406,10.8406,10.7849,10.7849,631611.0
2018-10-23 15:40:00,11.63,11.64,11.62,11.63,946608.0,10.7942,10.8034,10.7849,10.7942,946608.0
2018-10-23 15:50:00,11.64,11.64,11.59,11.6,1788448.0,10.8034,10.8034,10.757,10.7663,1788448.0
2018-10-24 09:30:00,11.85,11.99,11.69,11.87,1572138.0,10.9983,11.1283,10.8498,11.0169,1572138.0
2018-10-24 09:40:00,11.87,11.92,11.76,11.78,1151269.0,11.0169,11.0633,10.9148,10.9334,1151269.0
2018-10-24 09:50:00,11.78,11.86,11.66,11.7,625532.0,10.9334,11.0076,10.822,10.8591,625532.0
2018-10-24 10:00:00,11.69,11.7,11.36,11.41,1401650.0,10.8498,10.8591,10.5436,10.59,1401650.0
2018-10-24 10:10:00,11.41,11.52,11.27,11.34,1201440.0,10.59,10.6921,10.46,10.525,1201440.0
2018-10-24 10:20:00,11.34,11.35,11.18,11.25,1270379.0,10.525,10.5343,10.3765,10.4415,1270379.0
2018-10-24 10:30:00,11.25,11.25,11.03,11.09,1650955.0,10.4415,10.4415,10.2373,10.293,1650955.0
2018-10-24 10:40:00,11.09,11.11,10.92,11.0,1305319.0,10.293,10.3115,10.1352,10.2094,1305319.0
2018-10-24 10:50:00,11.0,11.03,10.95,10.98,751071.0,10.2094,10.2373,10.163,10.1909,751071.0
2018-10-24 11:00:00,10.98,10.98,10.87,10.88,746030.0,10.1909,10.1909,10.0888,10.0981,746030.0
2018-10-24 11:10:00,10.88,10.98,10.87,10.89,578039.0,10.0981,10.1909,10.0888,10.1073,578039.0
2018-10-24 11:20:00,10.89,10.97,10.85,10.96,628894.0,10.1073,10.1816,10.0702,10.1723,628894.0
2018-10-24 11:30:00,10.96,10.96,10.87,10.93,557627.0,10.1723,10.1723,10.0888,10.1445,557627.0
2018-10-24 11:40:00,10.93,11.06,10.88,11.06,842480.0,10.1445,10.2651,10.0981,10.2651,842480.0
2018-10-24 11:50:00,11.05,11.13,10.99,11.07,925388.0,10.2558,10.3301,10.2001,10.2744,925388.0
2018-10-24 12:00:00,11.08,11.17,11.07,11.14,718104.0,10.2837,10.3672,10.2744,10.3394,718104.0
2018-10-24 12:10:00,11.13,11.17,11.13,11.15,671495.0,10.3301,10.3672,10.3301,10.3486,671495.0
2018-10-24 12:20:00,11.15,11.16,11.04,11.07,1102638.0,10.3486,10.3579,10.2466,10.2744,1102638.0
2018-10-24 12:30:00,11.07,11.09,10.98,11.0,1226447.0,10.2744,10.293,10.1909,10.2094,1226447.0
2018-10-24 12:40:00,11.0,11.03,10.99,11.0,526927.0,10.2094,10.2373,10.2001,10.2094,526927.0
2018-10-24 12:50:00,11.0,11.09,10.99,11.04,490378.0,10.2094,10.293,10.2001,10.2466,490378.0
2018-10-24 13:00:00,11.04,11.04,10.98,10.99,563273.0,10.2466,10.2466,10.1909,10.2001,563273.0
2018-10-24 13:10:00,10.99,11.0,10.89,10.97,553251.0,10.2001,10.2094,10.1073,10.1816,553251.0
2018-10-24 13:20:00,10.97,10.97,10.89,10.91,270719.0,10.1816,10.1816,10.1073,10.1259,270719.0
2018-10-24 13:30:00,10.9,10.96,10.88,10.89,347697.0,10.1166,10.1723,10.0981,10.1073,347697.0
2018-10-24 13:40:00,10.89,10.97,10.89,10.94,348002.0,10.1073,10.1816,10.1073,10.1537,348002.0
2018-10-24 13:50:00,10.94,10.98,10.91,10.96,444030.0,10.1537,10.1909,10.1259,10.1723,444030.0
2018-10-24 14:00:00,10.96,10.97,10.82,10.85,659941.0,10.1723,10.1816,10.0424,10.0702,659941.0
2018-10-24 14:10:00,10.85,10.88,10.76,10.87,682374.0,10.0702,10.0981,9.9867,10.0888,682374.0
2018-10-24 14:20:00,10.87,10.89,10.81,10.87,840909.0,10.0888,10.1073,10.0331,10.0888,840909.0
2018-10-24 14:30:00,10.87,10.88,10.8,10.83,502255.0,10.0888,10.0981,10.0238,10.0516,502255.0
2018-10-24 14:40:00,10.82,10.84,10.79,10.8,519269.0,10.0424,10.0609,10.0145,10.0238,519269.0
2018-10-24 14:50:00,10.8,10.8,10.73,10.73,785285.0,10.0238,10.0238,9.9588,9.9588,785285.0
2018-10-24 15:00:00,10.74,10.79,10.67,10.68,1392064.0,9.9681,10.0145,9.9031,9.9124,1392064.0
2018-10-24 15:10:00,10.68,10.76,10.64,10.71,1533858.0,9.9124,9.9867,9.8753,9.9403,1533858.0
2018-10-24 15:20:00,10.71,10.71,10.61,10.62,1382086.0,9.9403,9.9403,9.8475,9.8567,1382086.0
2018-10-24 15:30:00,10.62,10.68,10.59,10.66,2112423.0,9.8567,9.9124,9.8289,9.8939,2112423.0
2018-10-24 15:40:00,10.66,10.7,10.63,10.66,3140390.0,9.8939,9.931,9.866,9.8939,3140390.0
2018-10-24 15:50:00,10.66,10.72,10.65,10.71,6060945.0,9.8939,9.9496,9.8846,9.9403,6060945.0
2018-10-25 09:30:00,10.86,10.99,10.82,10.91,1245780.0,10.0795,10.2001,10.0424,10.1259,1245780.0
2018-10-25 09:40:00,10.91,10.94,10.75,10.8,680324.0,10.1259,10.1537,9.9774,10.0238,680324.0
2018-10-25 09:50:00,10.79,10.85,10.78,10.8,400833.0,10.0145,10.0702,10.0052,10.0238,400833.0
2018-10-25 10:00:00,10.8,10.83,10.73,10.76,534640.0,10.0238,10.0516,9.9588,9.9867,534640.0
2018-10-25 10:10:00,10.76,10.83,10.72,10.74,646910.0,9.9867,10.0516,9.9496,9.9681,646910.0
2018-10-25 10:20:00,10.73,10.81,10.7,10.8,559290.0,9.9588,10.0331,9.931,10.0238,559290.0
2018-10-25 10:30:00,10.8,10.81,10.73,10.75,630503.0,10.0238,10.0331,9.9588,9.9774,630503.0
2018-10-25 10:40:00,10.74,10.87,10.72,10.83,581132.0,9.9681,10.0888,9.9496,10.0516,581132.0
2018-10-25 10:50:00,10.83,10.9,10.82,10.88,644140.0,10.0516,10.1166,10.0424,10.0981,644140.0
2018-10-25 11:00:00,10.88,10.91,10.84,10.87,546187.0,10.0981,10.1259,10.0609,10.0888,546187.0
2018-10-25 11:10:00,10.88,10.92,10.84,10.9,473845.0,10.0981,10.1352,10.0609,10.1166,473845.0
2018-10-25 11:20:00,10.9,11.03,10.89,11.03,536033.0,10.1166,10.2373,10.1073,10.2373,536033.0
2018-10-25 11:30:00,11.03,11.06,10.98,11.0,452985.0,10.2373,10.2651,10.1909,10.2094,452985.0
2018-10-25 11:40:00,11.01,11.09,10.99,11.05,660750.0,10.2187,10.293,10.2001,10.2558,660750.0
2018-10-25 11:50:00,11.05,11.13,11.04,11.04,492142.0,10.2558,10.3301,10.2466,10.2466,492142.0
2018-10-25 12:00:00,11.05,11.17,11.04,11.17,589079.0,10.2558,10.3672,10.2466,10.3672,589079.0
2018-10-25 12:10:00,11.17,11.18,11.07,11.13,506682.0,10.3672,10.3765,10.2744,10.3301,506682.0
2018-10-25 12:20:00,11.14,11.16,11.11,11.14,298657.0,10.3394,10.3579,10.3115,10.3394,298657.0
2018-10-25 12:30:00,11.13,11.17,11.12,11.14,261936.0,10.3301,10.3672,10.3208,10.3394,261936.0
2018-10-25 12:40:00,11.13,11.19,11.12,11.17,367626.0,10.3301,10.3858,10.3208,10.3672,367626.0
2018-10-25 12:50:00,11.18,11.23,11.17,11.2,361525.0,10.3765,10.4229,10.3672,10.3951,361525.0
2018-10-25 13:00:00,11.2,11.22,11.14,11.14,358398.0,10.3951,10.4136,10.3394,10.3394,358398.0
2018-10-25 13:10:00,11.14,11.22,11.13,11.21,447627.0,10.3394,10.4136,10.3301,10.4043,447627.0
2018-10-25 13:20:00,11.21,11.28,11.21,11.27,564662.0,10.4043,10.4693,10.4043,10.46,564662.0
2018-10-25 13:30:00,11.27,11.44,11.26,11.38,1986728.0,10.46,10.6178,10.4507,10.5621,1986728.0
2018-10-25 13:40:00,11.38,11.42,11.35,11.37,771086.0,10.5621,10.5992,10.5343,10.5528,771086.0
2018-10-25 13:50:00,11.37,11.44,11.36,11.38,686061.0,10.5528,10.6178,10.5436,10.5621,686061.0
2018-10-25 14:00:00,11.38,11.48,11.35,11.46,1104158.0,10.5621,10.6549,10.5343,10.6364,1104158.0
2018-10-25 14:10:00,11.46,11.66,11.43,11.54,1681117.0,10.6364,10.822,10.6085,10.7106,1681117.0
2018-10-25 14:20:00,11.54,11.64,11.48,11.49,745806.0,10.7106,10.8034,10.6549,10.6642,745806.0
2018-10-25 14:30:00,11.49,11.57,11.47,11.48,586965.0,10.6642,10.7385,10.6457,10.6549,586965.0
2018-10-25 14:40:00,11.48,11.5,11.44,11.46,465228.0,10.6549,10.6735,10.6178,10.6364,465228.0
2018-10-25 14:50:00,11.46,11.46,11.35,11.38,640519.0,10.6364,10.6364,10.5343,10.5621,640519.0
2018-10-25 15:00:00,11.39,11.43,11.37,11.38,440302.0,10.5714,10.6085,10.5528,10.5621,440302.0
2018-10-25 15:10:00,11.38,11.43,11.38,11.42,346512.0,10.5621,10.6085,10.5621,10.5992,346512.0
2018-10-25 15:20:00,11.42,11.47,11.41,11.42,1473271.0,10.5992,10.6457,10.59,10.5992,1473271.0
2018-10-25 15:30:00,11.42,11.45,11.3,11.33,838536.0,10.5992,10.6271,10.4879,10.5157,838536.0
2018-10-25 15:40:00,11.32,11.33,11.25,11.28,1513413.0,10.5064,10.5157,10.4415,10.4693,1513413.0
2018-10-25 15:50:00,11.27,11.28,11.22,11.25,2492655.0,10.46,10.4693,10.4136,10.4415,2492655.0
2018-10-26 09:30:00,10.9,11.06,10.86,10.95,1300630.0,10.1166,10.2651,10.0795,10.163,1300630.0
2018-10-26 09:40:00,10.96,11.11,10.93,11.09,719453.0,10.1723,10.3115,10.1445,10.293,719453.0
2018-10-26 09:50:00,11.09,11.15,11.01,11.04,898224.0,10.293,10.3486,10.2187,10.2466,898224.0
2018-10-26 10:00:00,11.03,11.08,10.93,10.96,1136300.0,10.2373,10.2837,10.1445,10.1723,1136300.0
2018-10-26 10:10:00,10.94,11.08,10.93,11.01,724856.0,10.1537,10.2837,10.1445,10.2187,724856.0
2018-10-26 10:20:00,11.01,11.12,10.98,11.05,405992.0,10.2187,10.3208,10.1909,10.2558,405992.0
2018-10-26 10:30:00,11.05,11.06,11.01,11.05,366113.0,10.2558,10.2651,10.2187,10.2558,366113.0
2018-10-26 10:40:00,11.05,11.09,11.03,11.04,543969.0,10.2558,10.293,10.2373,10.2466,543969.0
2018-10-26 10:50:00,11.04,11.08,11.02,11.08,624379.0,10.2466,10.2837,10.228,10.2837,624379.0
2018-10-26 11:00:00,11.07,11.14,11.05,11.1,326982.0,10.2744,10.3394,10.2558,10.3022,326982.0
2018-10-26 11:10:00,11.1,11.13,11.06,11.09,297735.0,10.3022,10.3301,10.2651,10.293,297735.0
2018-10-26 11:20:00,11.1,11.31,11.09,11.27,954362.0,10.3022,10.4972,10.293,10.46,954362.0
2018-10-26 11:30:00,11.27,11.3,11.16,11.17,509489.0,10.46,10.4879,10.3579,10.3672,509489.0
2018-10-26 11:40:00,11.16,11.22,11.15,11.22,424608.0,10.3579,10.4136,10.3486,10.4136,424608.0
2018-10-26 11:50:00,11.23,11.38,11.21,11.34,1354348.0,10.4229,10.5621,10.4043,10.525,1354348.0
2018-10-26 12:00:00,11.34,11.36,11.24,11.33,444902.0,10.525,10.5436,10.4322,10.5157,444902.0
2018-10-26 12:10:00,11.33,11.45,11.3,11.44,918228.0,10.5157,10.6271,10.4879,10.6178,918228.0
2018-10-26 12:20:00,11.43,11.47,11.35,11.38,391914.0,10.6085,10.6457,10.5343,10.5621,391914.0
2018-10-26 12:30:00,11.38,11.46,11.36,11.38,472987.0,10.5621,10.6364,10.5436,10.5621,472987.0
2018-10-26 12:40:00,11.37,11.42,11.35,11.4,329945.0,10.5528,10.5992,10.5343,10.5807,329945.0
2018-10-26 12:50:00,11.39,11.39,11.31,11.32,349317.0,10.5714,10.5714,10.4972,10.5064,349317.0
2018-10-26 13:00:00,11.32,11.4,11.31,11.38,297781.0,10.5064,10.5807,10.4972,10.5621,297781.0
2018-10-26 13:10:00,11.39,11.41,11.35,11.39,264957.0,10.5714,10.59,10.5343,10.5714,264957.0
2018-10-26 13:20:00,11.39,11.49,11.38,11.46,1189299.0,10.5714,10.6642,10.5621,10.6364,1189299.0
2018-10-26 13:30:00,11.46,11.48,11.4,11.41,483389.0,10.6364,10.6549,10.5807,10.59,483389.0
2018-10-26 13:40:00,11.4,11.44,11.4,11.43,183026.0,10.5807,10.6178,10.5807,10.6085,183026.0
2018-10-26 13:50:00,11.43,11.51,11.43,11.49,272598.0,10.6085,10.6828,10.6085,10.6642,272598.0
2018-10-26 14:00:00,11.49,11.5,11.42,11.45,641013.0,10.6642,10.6735,10.5992,10.6271,641013.0
2018-10-26 14:10:00,11.45,11.46,11.41,11.45,281525.0,10.6271,10.6364,10.59,10.6271,281525.0
2018-10-26 14:20:00,11.45,11.49,11.4,11.46,404510.0,10.6271,10.6642,10.5807,10.6364,404510.0
2018-10-26 14:30:00,11.46,11.55,11.45,11.54,656295.0,10.6364,10.7199,10.6271,10.7106,656295.0
2018-10-26 14:40:00,11.54,11.55,11.45,11.46,536596.0,10.7106,10.7199,10.6271,10.6364,536596.0
2018-10-26 14:50:00,11.46,11.47,11.38,11.41,304778.0,10.6364,10.6457,10.5621,10.59,304778.0
2018-10-26 15:00:00,11.4,11.45,11.38,11.44,455760.0,10.5807,10.6271,10.5621,10.6178,455760.0
2018-10-26 15:10:00,11.44,11.49,11.41,11.48,475994.0,10.6178,10.6642,10.59,10.6549,475994.0
2018-10-26 15:20:00,11.48,11.52,11.43,11.52,627061.0,10.6549,10.6921,10.6085,10.6921,627061.0
2018-10-26 15:30:00,11.52,11.53,11.47,11.51,805484.0,10.6921,10.7013,10.6457,10.6828,805484.0
2018-10-26 15:40:00,11.51,11.55,11.46,11.54,1694975.0,10.6828,10.7199,10.6364,10.7106,1694975.0
2018-10-26 15:50:00,11.54,11.58,11.48,11.5,2224266.0,10.7106,10.7477,10.6549,10.6735,2224266.0
2018-10-29 09:30:00,11.68,11.77,11.53,11.55,625422.0,10.8406,10.9241,10.7013,10.7199,625422.0
2018-10-29 09:40:00,11.54,11.6,11.48,11.53,430100.0,10.7106,10.7663,10.6549,10.7013,430100.0
2018-10-29 09:50:00,11.53,11.54,11.38,11.46,758520.0,10.7013,10.7106,10.5621,10.6364,758520.0
2018-10-29 10:00:00,11.47,11.57,11.45,11.55,422188.0,10.6457,10.7385,10.6271,10.7199,422188.0
2018-10-29 10:10:00,11.56,11.56,11.5,11.54,509670.0,10.7292,10.7292,10.6735,10.7106,509670.0
2018-10-29 10:20:00,11.53,11.58,11.53,11.55,373813.0,10.7013,10.7477,10.7013,10.7199,373813.0
2018-10-29 10:30:00,11.55,11.6,11.48,11.52,392801.0,10.7199,10.7663,10.6549,10.6921,392801.0
2018-10-29 10:40:00,11.52,11.54,11.49,11.54,296582.0,10.6921,10.7106,10.6642,10.7106,296582.0
2018-10-29 10:50:00,11.54,11.63,11.53,11.62,390963.0,10.7106,10.7942,10.7013,10.7849,390963.0
2018-10-29 11:00:00,11.63,11.67,11.61,11.65,489995.0,10.7942,10.8313,10.7756,10.8127,489995.0
2018-10-29 11:10:00,11.65,11.67,11.54,11.54,714613.0,10.8127,10.8313,10.7106,10.7106,714613.0
2018-10-29 11:20:00,11.54,11.58,11.49,11.58,429679.0,10.7106,10.7477,10.6642,10.7477,429679.0
2018-10-29 11:30:00,11.58,11.61,11.56,11.59,285003.0,10.7477,10.7756,10.7292,10.757,285003.0
2018-10-29 11:40:00,11.59,11.63,11.57,11.61,421465.0,10.757,10.7942,10.7385,10.7756,421465.0
2018-10-29 11:50:00,11.61,11.61,11.52,11.57,502694.0,10.7756,10.7756,10.6921,10.7385,502694.0
2018-10-29 12:00:00,11.57,11.58,11.48,11.49,351364.0,10.7385,10.7477,10.6549,10.6642,351364.0
2018-10-29 12:10:00,11.49,11.49,11.34,11.39,995924.0,10.6642,10.6642,10.525,10.5714,995924.0
2018-10-29 12:20:00,11.38,11.39,11.28,11.37,620547.0,10.5621,10.5714,10.4693,10.5528,620547.0
2018-10-29 12:30:00,11.38,11.41,11.35,11.38,330490.0,10.5621,10.59,10.5343,10.5621,330490.0
2018-10-29 12:40:00,11.38,11.46,11.38,11.41,411017.0,10.5621,10.6364,10.5621,10.59,411017.0
2018-10-29 12:50:00,11.4,11.43,11.36,11.37,520527.0,10.5807,10.6085,10.5436,10.5528,520527.0
2018-10-29 13:00:00,11.36,11.36,11.29,11.34,605339.0,10.5436,10.5436,10.4786,10.525,605339.0
2018-10-29 13:10:00,11.34,11.39,11.33,11.36,273631.0,10.525,10.5714,10.5157,10.5436,273631.0
2018-10-29 13:20:00,11.37,11.37,11.27,11.29,539219.0,10.5528,10.5528,10.46,10.4786,539219.0
2018-10-29 13:30:00,11.29,11.37,11.29,11.34,494838.0,10.4786,10.5528,10.4786,10.525,494838.0
2018-10-29 13:40:00,11.34,11.35,11.27,11.29,461658.0,10.525,10.5343,10.46,10.4786,461658.0
2018-10-29 13:50:00,11.29,11.34,11.28,11.31,311423.0,10.4786,10.525,10.4693,10.4972,311423.0
2018-10-29 14:00:00,11.32,11.37,11.3,11.33,364079.0,10.5064,10.5528,10.4879,10.5157,364079.0
2018-10-29 14:10:00,11.32,11.33,11.28,11.3,489746.0,10.5064,10.5157,10.4693,10.4879,489746.0
2018-10-29 14:20:00,11.3,11.31,11.26,11.27,305866.0,10.4879,10.4972,10.4507,10.46,305866.0
2018-10-29 14:30:00,11.28,11.28,11.1,11.1,1193824.0,10.4693,10.4693,10.3022,10.3022,1193824.0
2018-10-29 14:40:00,11.1,11.18,11.1,11.13,440112.0,10.3022,10.3765,10.3022,10.3301,440112.0
2018-10-29 14:50:00,11.12,11.14,11.08,11.13,616000.0,10.3208,10.3394,10.2837,10.3301,616000.0
2018-10-29 15:00:00,11.13,11.14,11.08,11.1,490728.0,10.3301,10.3394,10.2837,10.3022,490728.0
2018-10-29 15:10:00,11.09,11.11,11.01,11.08,1002046.0,10.293,10.3115,10.2187,10.2837,1002046.0
2018-10-29 15:20:00,11.08,11.11,11.05,11.07,692165.0,10.2837,10.3115,10.2558,10.2744,692165.0
2018-10-29 15:30:00,11.07,11.08,11.02,11.04,1167294.0,10.2744,10.2837,10.228,10.2466,1167294.0
2018-10-29 15:40:00,11.03,11.08,10.96,11.06,1773671.0,10.2373,10.2837,10.1723,10.2651,1773671.0
2018-10-29 15:50:00,11.06,11.1,11.04,11.09,1960210.0,10.2651,10.3022,10.2466,10.293,1960210.0
2018-10-30 09:30:00,10.99,11.13,10.95,11.11,813872.0,10.2001,10.3301,10.163,10.3115,813872.0
2018-10-30 09:40:00,11.11,11.3,11.1,11.3,640243.0,10.3115,10.4879,10.3022,10.4879,640243.0
2018-10-30 09:50:00,11.3,11.49,11.28,11.46,1085401.0,10.4879,10.6642,10.4693,10.6364,1085401.0
2018-10-30 10:00:00,11.46,11.47,11.36,11.38,749507.0,10.6364,10.6457,10.5436,10.5621,749507.0
2018-10-30 10:10:00,11.38,11.4,11.29,11.31,506296.0,10.5621,10.5807,10.4786,10.4972,506296.0
2018-10-30 10:20:00,11.31,11.35,11.19,11.24,533755.0,10.4972,10.5343,10.3858,10.4322,533755.0
2018-10-30 10:30:00,11.25,11.31,11.19,11.24,414972.0,10.4415,10.4972,10.3858,10.4322,414972.0
2018-10-30 10:40:00,11.24,11.24,11.13,11.17,579860.0,10.4322,10.4322,10.3301,10.3672,579860.0
2018-10-30 10:50:00,11.17,11.21,11.14,11.15,579013.0,10.3672,10.4043,10.3394,10.3486,579013.0
2018-10-30 11:00:00,11.15,11.21,11.12,11.2,229066.0,10.3486,10.4043,10.3208,10.3951,229066.0
2018-10-30 11:10:00,11.2,11.24,11.18,11.21,419029.0,10.3951,10.4322,10.3765,10.4043,419029.0
2018-10-30 11:20:00,11.21,11.29,11.21,11.29,285261.0,10.4043,10.4786,10.4043,10.4786,285261.0
2018-10-30 11:30:00,11.28,11.34,11.24,11.33,264321.0,10.4693,10.525,10.4322,10.5157,264321.0
2018-10-30 11:40:00,11.33,11.38,11.31,11.37,277908.0,10.5157,10.5621,10.4972,10.5528,277908.0
2018-10-30 11:50:00,11.37,11.39,11.33,11.35,285589.0,10.5528,10.5714,10.5157,10.5343,285589.0
2018-10-30 12:00:00,11.35,11.45,11.33,11.44,562203.0,10.5343,10.6271,10.5157,10.6178,562203.0
2018-10-30 12:10:00,11.44,11.46,11.39,11.4,351572.0,10.6178,10.6364,10.5714,10.5807,351572.0
2018-10-30 12:20:00,11.4,11.44,11.39,11.44,494940.0,10.5807,10.6178,10.5714,10.6178,494940.0
2018-10-30 12:30:00,11.44,11.44,11.32,11.33,207245.0,10.6178,10.6178,10.5064,10.5157,207245.0
2018-10-30 12:40:00,11.34,11.34,11.28,11.3,374147.0,10.525,10.525,10.4693,10.4879,374147.0
2018-10-30 12:50:00,11.3,11.32,11.22,11.24,273200.0,10.4879,10.5064,10.4136,10.4322,273200.0
2018-10-30 13:00:00,11.24,11.24,11.15,11.16,362114.0,10.4322,10.4322,10.3486,10.3579,362114.0
2018-10-30 13:10:00,11.17,11.21,11.13,11.18,534861.0,10.3672,10.4043,10.3301,10.3765,534861.0
2018-10-30 13:20:00,11.18,11.22,11.15,11.17,249653.0,10.3765,10.4136,10.3486,10.3672,249653.0
2018-10-30 13:30:00,11.16,11.21,11.12,11.15,420131.0,10.3579,10.4043,10.3208,10.3486,420131.0
2018-10-30 13:40:00,11.15,11.18,11.14,11.14,514602.0,10.3486,10.3765,10.3394,10.3394,514602.0
2018-10-30 13:50:00,11.15,11.21,11.13,11.19,354785.0,10.3486,10.4043,10.3301,10.3858,354785.0
2018-10-30 14:00:00,11.19,11.25,11.18,11.2,344616.0,10.3858,10.4415,10.3765,10.3951,344616.0
2018-10-30 14:10:00,11.21,11.27,11.19,11.25,364127.0,10.4043,10.46,10.3858,10.4415,364127.0
2018-10-30 14:20:00,11.25,11.31,11.23,11.27,520961.0,10.4415,10.4972,10.4229,10.46,520961.0
2018-10-30 14:30:00,11.27,11.32,11.25,11.31,301977.0,10.46,10.5064,10.4415,10.4972,301977.0
2018-10-30 14:40:00,11.3,11.36,11.28,11.35,470939.0,10.4879,10.5436,10.4693,10.5343,470939.0
2018-10-30 14:50:00,11.35,11.4,11.34,11.36,480501.0,10.5343,10.5807,10.525,10.5436,480501.0
2018-10-30 15:00:00,11.36,11.37,11.3,11.33,359870.0,10.5436,10.5528,10.4879,10.5157,359870.0
2018-10-30 15:10:00,11.33,11.39,11.31,11.36,495131.0,10.5157,10.5714,10.4972,10.5436,495131.0
2018-10-30 15:20:00,11.35,11.4,11.34,11.38,441811.0,10.5343,10.5807,10.525,10.5621,441811.0
2018-10-30 15:30:00,11.38,11.42,11.37,11.38,685223.0,10.5621,10.5992,10.5528,10.5621,685223.0
2018-10-30 15:40:00,11.38,11.41,11.35,11.41,934034.0,10.5621,10.59,10.5343,10.59,934034.0
2018-10-30 15:50:00,11.41,11.44,11.39,11.42,2007702.0,10.59,10.6178,10.5714,10.5992,2007702.0
2018-10-31 09:30:00,11.57,11.59,11.38,11.44,711935.0,10.7385,10.757,10.5621,10.6178,711935.0
2018-10-31 09:40:00,11.44,11.53,11.42,11.47,341573.0,10.6178,10.7013,10.5992,10.6457,341573.0
2018-10-31 09:50:00,11.47,11.63,11.46,11.62,500472.0,10.6457,10.7942,10.6364,10.7849,500472.0
2018-10-31 10:00:00,11.62,11.63,11.54,11.54,286229.0,10.7849,10.7942,10.7106,10.7106,286229.0
2018-10-31 10:10:00,11.54,11.59,11.49,11.59,835735.0,10.7106,10.757,10.6642,10.757,835735.0
2018-10-31 10:20:00,11.59,11.67,11.57,11.57,431343.0,10.757,10.8313,10.7385,10.7385,431343.0
2018-10-31 10:30:00,11.58,11.69,11.56,11.68,727029.0,10.7477,10.8498,10.7292,10.8406,727029.0
2018-10-31 10:40:00,11.68,11.73,11.65,11.66,604675.0,10.8406,10.887,10.8127,10.822,604675.0
2018-10-31 10:50:00,11.66,11.67,11.61,11.63,665162.0,10.822,10.8313,10.7756,10.7942,665162.0
2018-10-31 11:00:00,11.63,11.64,11.57,11.6,538540.0,10.7942,10.8034,10.7385,10.7663,538540.0
2018-10-31 11:10:00,11.59,11.63,11.59,11.63,653787.0,10.757,10.7942,10.757,10.7942,653787.0
2018-10-31 11:20:00,11.63,11.75,11.62,11.71,632294.0,10.7942,10.9055,10.7849,10.8684,632294.0
2018-10-31 11:30:00,11.72,11.75,11.7,11.74,356311.0,10.8777,10.9055,10.8591,10.8962,356311.0
2018-10-31 11:40:00,11.73,11.77,11.71,11.75,458355.0,10.887,10.9241,10.8684,10.9055,458355.0
2018-10-31 11:50:00,11.75,11.78,11.7,11.71,484042.0,10.9055,10.9334,10.8591,10.8684,484042.0
2018-10-31 12:00:00,11.71,11.72,11.6,11.63,330671.0,10.8684,10.8777,10.7663,10.7942,330671.0
2018-10-31 12:10:00,11.63,11.66,11.62,11.65,295047.0,10.7942,10.822,10.7849,10.8127,295047.0
2018-10-31 12:20:00,11.65,11.71,11.64,11.65,584762.0,10.8127,10.8684,10.8034,10.8127,584762.0
2018-10-31 12:30:00,11.65,11.7,11.64,11.64,301323.0,10.8127,10.8591,10.8034,10.8034,301323.0
2018-10-31 12:40:00,11.65,11.68,11.62,11.65,414592.0,10.8127,10.8406,10.7849,10.8127,414592.0
2018-10-31 12:50:00,11.65,11.72,11.63,11.71,481258.0,10.8127,10.8777,10.7942,10.8684,481258.0
2018-10-31 13:00:00,11.71,11.72,11.66,11.68,563702.0,10.8684,10.8777,10.822,10.8406,563702.0
2018-10-31 13:10:00,11.68,11.72,11.66,11.67,367945.0,10.8406,10.8777,10.822,10.8313,367945.0
2018-10-31 13:20:00,11.66,11.67,11.58,11.58,437644.0,10.822,10.8313,10.7477,10.7477,437644.0
2018-10-31 13:30:00,11.58,11.59,11.53,11.58,289716.0,10.7477,10.757,10.7013,10.7477,289716.0
2018-10-31 13:40:00,11.58,11.61,11.56,11.58,281652.0,10.7477,10.7756,10.7292,10.7477,281652.0
2018-10-31 13:50:00,11.58,11.6,11.56,11.59,229088.0,10.7477,10.7663,10.7292,10.757,229088.0
2018-10-31 14:00:00,11.6,11.61,11.57,11.59,312378.0,10.7663,10.7756,10.7385,10.757,312378.0
2018-10-31 14:10:00,11.59,11.66,11.58,11.66,584307.0,10.757,10.822,10.7477,10.822,584307.0
2018-10-31 14:20:00,11.65,11.69,11.63,11.65,276475.0,10.8127,10.8498,10.7942,10.8127,276475.0
2018-10-31 14:30:00,11.65,11.7,11.64,11.7,269112.0,10.8127,10.8591,10.8034,10.8591,269112.0
2018-10-31 14:40:00,11.7,11.72,11.65,11.66,324512.0,10.8591,10.8777,10.8127,10.822,324512.0
2018-10-31 14:50:00,11.66,11.69,11.65,11.69,184620.0,10.822,10.8498,10.8127,10.8498,184620.0
2018-10-31 15:00:00,11.69,11.73,11.68,11.7,317942.0,10.8498,10.887,10.8406,10.8591,317942.0
2018-10-31 15:10:00,11.7,11.73,11.67,11.71,421645.0,10.8591,10.887,10.8313,10.8684,421645.0
2018-10-31 15:20:00,11.72,11.72,11.66,11.7,324651.0,10.8777,10.8777,10.822,10.8591,324651.0
2018-10-31 15:30:00,11.69,11.7,11.66,11.67,426488.0,10.8498,10.8591,10.822,10.8313,426488.0
2018-10-31 15:40:00,11.67,11.68,11.65,11.67,825336.0,10.8313,10.8406,10.8127,10.8313,825336.0
2018-10-31 15:50:00,11.67,11.69,11.65,11.65,1661493.0,10.8313,10.8498,10.8127,10.8127,1661493.0
2018-11-01 09:30:00,11.86,11.98,11.8,11.9,1409096.0,11.0076,11.119,10.9519,11.0447,1409096.0
2018-11-01 09:40:00,11.9,11.91,11.82,11.84,400857.0,11.0447,11.054,10.9705,10.9891,400857.0
2018-11-01 09:50:00,11.83,11.9,11.81,11.83,233222.0,10.9798,11.0447,10.9612,10.9798,233222.0
2018-11-01 10:00:00,11.83,11.87,11.76,11.82,245753.0,10.9798,11.0169,10.9148,10.9705,245753.0
2018-11-01 10:10:00,11.83,12.11,11.82,12.05,1556214.0,10.9798,11.2397,10.9705,11.184,1556214.0
2018-11-01 10:20:00,12.04,12.15,12.02,12.12,804700.0,11.1747,11.2768,11.1561,11.2489,804700.0
2018-11-01 10:30:00,12.12,12.22,12.09,12.19,1776385.0,11.2489,11.3417,11.2211,11.3139,1776385.0
2018-11-01 10:40:00,12.18,12.28,12.17,12.26,1233790.0,11.3046,11.3974,11.2953,11.3789,1233790.0
2018-11-01 10:50:00,12.26,12.33,12.23,12.26,525179.0,11.3789,11.4438,11.351,11.3789,525179.0
2018-11-01 11:00:00,12.26,12.29,12.19,12.27,769324.0,11.3789,11.4067,11.3139,11.3882,769324.0
2018-11-01 11:10:00,12.27,12.3,12.23,12.3,342755.0,11.3882,11.416,11.351,11.416,342755.0
2018-11-01 11:20:00,12.3,12.35,12.29,12.35,415468.0,11.416,11.4624,11.4067,11.4624,415468.0
2018-11-01 11:30:00,12.35,12.4,12.3,12.37,479804.0,11.4624,11.5088,11.416,11.481,479804.0
2018-11-01 11:40:00,12.37,12.47,12.36,12.42,809780.0,11.481,11.5738,11.4717,11.5274,809780.0
2018-11-01 11:50:00,12.41,12.42,12.3,12.31,458914.0,11.5181,11.5274,11.416,11.4253,458914.0
2018-11-01 12:00:00,12.32,12.33,12.24,12.33,420979.0,11.4346,11.4438,11.3603,11.4438,420979.0
2018-11-01 12:10:00,12.33,12.35,12.3,12.34,375147.0,11.4438,11.4624,11.416,11.4531,375147.0
2018-11-01 12:20:00,12.34,12.36,12.32,12.34,288312.0,11.4531,11.4717,11.4346,11.4531,288312.0
2018-11-01 12:30:00,12.34,12.36,12.32,12.35,321335.0,11.4531,11.4717,11.4346,11.4624,321335.0
2018-11-01 12:40:00,12.34,12.36,12.32,12.36,195858.0,11.4531,11.4717,11.4346,11.4717,195858.0
2018-11-01 12:50:00,12.36,12.37,12.3,12.33,247820.0,11.4717,11.481,11.416,11.4438,247820.0
2018-11-01 13:00:00,12.33,12.34,12.23,12.24,217032.0,11.4438,11.4531,11.351,11.3603,217032.0
2018-11-01 13:10:00,12.24,12.33,12.24,12.32,207429.0,11.3603,11.4438,11.3603,11.4346,207429.0
2018-11-01 13:20:00,12.32,12.34,12.29,12.34,167262.0,11.4346,11.4531,11.4067,11.4531,167262.0
2018-11-01 13:30:00,12.34,12.35,12.26,12.27,208564.0,11.4531,11.4624,11.3789,11.3882,208564.0
2018-11-01 13:40:00,12.26,12.29,12.21,12.23,225800.0,11.3789,11.4067,11.3325,11.351,225800.0
2018-11-01 13:50:00,12.23,12.23,12.17,12.2,342874.0,11.351,11.351,11.2953,11.3232,342874.0
2018-11-01 14:00:00,12.2,12.26,12.19,12.23,251449.0,11.3232,11.3789,11.3139,11.351,251449.0
2018-11-01 14:10:00,12.23,12.26,12.21,12.22,171123.0,11.351,11.3789,11.3325,11.3417,171123.0
2018-11-01 14:20:00,12.23,12.26,12.22,12.26,191045.0,11.351,11.3789,11.3417,11.3789,191045.0
2018-11-01 14:30:00,12.26,12.3,12.25,12.29,258245.0,11.3789,11.416,11.3696,11.4067,258245.0
2018-11-01 14:40:00,12.28,12.3,12.26,12.27,116123.0,11.3974,11.416,11.3789,11.3882,116123.0
2018-11-01 14:50:00,12.26,12.28,12.25,12.27,152636.0,11.3789,11.3974,11.3696,11.3882,152636.0
2018-11-01 15:00:00,12.26,12.27,12.25,12.27,324063.0,11.3789,11.3882,11.3696,11.3882,324063.0
2018-11-01 15:10:00,12.27,12.28,12.25,12.26,202948.0,11.3882,11.3974,11.3696,11.3789,202948.0
2018-11-01 15:20:00,12.27,12.29,12.25,12.28,274826.0,11.3882,11.4067,11.3696,11.3974,274826.0
2018-11-01 15:30:00,12.27,12.28,12.25,12.26,366728.0,11.3882,11.3974,11.3696,11.3789,366728.0
2018-11-01 15:40:00,12.26,12.29,12.25,12.26,728739.0,11.3789,11.4067,11.3696,11.3789,728739.0
2018-11-01 15:50:00,12.25,12.29,12.25,12.28,1858221.0,11.3696,11.4067,11.3696,11.3974,1858221.0
2018-11-02 09:30:00,12.48,12.49,12.25,12.32,1024476.0,11.5831,11.5923,11.3696,11.4346,1024476.0
2018-11-02 09:40:00,12.31,12.69,12.3,12.63,1312025.0,11.4253,11.778,11.416,11.7223,1312025.0
2018-11-02 09:50:00,12.64,12.64,12.38,12.44,597299.0,11.7316,11.7316,11.4902,11.5459,597299.0
2018-11-02 10:00:00,12.44,12.49,12.41,12.48,711532.0,11.5459,11.5923,11.5181,11.5831,711532.0
2018-11-02 10:10:00,12.48,12.56,12.45,12.56,482664.0,11.5831,11.6573,11.5552,11.6573,482664.0
2018-11-02 10:20:00,12.56,12.6,12.38,12.38,309586.0,11.6573,11.6944,11.4902,11.4902,309586.0
2018-11-02 10:30:00,12.38,12.42,12.29,12.32,452096.0,11.4902,11.5274,11.4067,11.4346,452096.0
2018-11-02 10:40:00,12.32,12.34,12.26,12.33,173723.0,11.4346,11.4531,11.3789,11.4438,173723.0
2018-11-02 10:50:00,12.32,12.45,12.32,12.45,405835.0,11.4346,11.5552,11.4346,11.5552,405835.0
2018-11-02 11:00:00,12.44,12.45,12.34,12.38,355218.0,11.5459,11.5552,11.4531,11.4902,355218.0
2018-11-02 11:10:00,12.38,12.42,12.29,12.31,249811.0,11.4902,11.5274,11.4067,11.4253,249811.0
2018-11-02 11:20:00,12.31,12.32,12.22,12.27,461107.0,11.4253,11.4346,11.3417,11.3882,461107.0
2018-11-02 11:30:00,12.28,12.32,12.24,12.27,430802.0,11.3974,11.4346,11.3603,11.3882,430802.0
2018-11-02 11:40:00,12.28,12.29,12.18,12.23,330360.0,11.3974,11.4067,11.3046,11.351,330360.0
2018-11-02 11:50:00,12.24,12.26,12.21,12.24,159742.0,11.3603,11.3789,11.3325,11.3603,159742.0
2018-11-02 12:00:00,12.24,12.25,12.12,12.18,402207.0,11.3603,11.3696,11.2489,11.3046,402207.0
2018-11-02 12:10:00,12.17,12.26,12.17,12.26,370548.0,11.2953,11.3789,11.2953,11.3789,370548.0
2018-11-02 12:20:00,12.25,12.26,12.21,12.25,227123.0,11.3696,11.3789,11.3325,11.3696,227123.0
2018-11-02 12:30:00,12.25,12.26,12.05,12.05,359834.0,11.3696,11.3789,11.184,11.184,359834.0
2018-11-02 12:40:00,12.05,12.13,12.05,12.12,516422.0,11.184,11.2582,11.184,11.2489,516422.0
2018-11-02 12:50:00,12.12,12.14,12.03,12.07,342706.0,11.2489,11.2675,11.1654,11.2025,342706.0
2018-11-02 13:00:00,12.08,12.09,12.03,12.08,197403.0,11.2118,11.2211,11.1654,11.2118,197403.0
2018-11-02 13:10:00,12.08,12.12,12.06,12.1,281808.0,11.2118,11.2489,11.1932,11.2304,281808.0
2018-11-02 13:20:00,12.09,12.14,12.08,12.1,193206.0,11.2211,11.2675,11.2118,11.2304,193206.0
2018-11-02 13:30:00,12.1,12.11,12.03,12.04,259648.0,11.2304,11.2397,11.1654,11.1747,259648.0
2018-11-02 13:40:00,12.04,12.09,12.03,12.07,296734.0,11.1747,11.2211,11.1654,11.2025,296734.0
2018-11-02 13:50:00,12.07,12.07,12.02,12.03,245244.0,11.2025,11.2025,11.1561,11.1654,245244.0
2018-11-02 14:00:00,12.03,12.05,12.01,12.03,218505.0,11.1654,11.184,11.1468,11.1654,218505.0
2018-11-02 14:10:00,12.03,12.1,12.02,12.08,210317.0,11.1654,11.2304,11.1561,11.2118,210317.0
2018-11-02 14:20:00,12.07,12.21,12.0,12.19,426189.0,11.2025,11.3325,11.1376,11.3139,426189.0
2018-11-02 14:30:00,12.18,12.19,12.13,12.13,378976.0,11.3046,11.3139,11.2582,11.2582,378976.0
2018-11-02 14:40:00,12.13,12.23,12.13,12.2,366409.0,11.2582,11.351,11.2582,11.3232,366409.0
2018-11-02 14:50:00,12.21,12.26,12.2,12.25,799592.0,11.3325,11.3789,11.3232,11.3696,799592.0
2018-11-02 15:00:00,12.25,12.28,12.19,12.24,384835.0,11.3696,11.3974,11.3139,11.3603,384835.0
2018-11-02 15:10:00,12.23,12.29,12.23,12.25,340401.0,11.351,11.4067,11.351,11.3696,340401.0
2018-11-02 15:20:00,12.24,12.28,12.22,12.23,314565.0,11.3603,11.3974,11.3417,11.351,314565.0
2018-11-02 15:30:00,12.23,12.24,12.2,12.24,467472.0,11.351,11.3603,11.3232,11.3603,467472.0
2018-11-02 15:40:00,12.24,12.26,12.21,12.24,663851.0,11.3603,11.3789,11.3325,11.3603,663851.0
2018-11-02 15:50:00,12.24,12.27,12.22,12.24,1432492.0,11.3603,11.3882,11.3417,11.3603,1432492.0
2018-11-05 09:30:00,12.2,12.33,12.16,12.2,687438.0,11.3232,11.4438,11.2861,11.3232,687438.0
2018-11-05 09:40:00,12.2,12.24,12.13,12.18,230344.0,11.3232,11.3603,11.2582,11.3046,230344.0
2018-11-05 09:50:00,12.19,12.32,12.18,12.26,218923.0,11.3139,11.4346,11.3046,11.3789,218923.0
2018-11-05 10:00:00,12.26,12.32,12.25,12.26,254805.0,11.3789,11.4346,11.3696,11.3789,254805.0
2018-11-05 10:10:00,12.25,12.29,12.19,12.25,350589.0,11.3696,11.4067,11.3139,11.3696,350589.0
2018-11-05 10:20:00,12.25,12.28,12.2,12.27,173379.0,11.3696,11.3974,11.3232,11.3882,173379.0
2018-11-05 10:30:00,12.27,12.3,12.17,12.17,223831.0,11.3882,11.416,11.2953,11.2953,223831.0
2018-11-05 10:40:00,12.17,12.23,12.15,12.2,265867.0,11.2953,11.351,11.2768,11.3232,265867.0
2018-11-05 10:50:00,12.2,12.29,12.18,12.26,134745.0,11.3232,11.4067,11.3046,11.3789,134745.0
2018-11-05 11:00:00,12.26,12.29,12.23,12.24,107493.0,11.3789,11.4067,11.351,11.3603,107493.0
2018-11-05 11:10:00,12.24,12.25,12.2,12.23,161165.0,11.3603,11.3696,11.3232,11.351,161165.0
2018-11-05 11:20:00,12.23,12.23,12.14,12.16,222001.0,11.351,11.351,11.2675,11.2861,222001.0
2018-11-05 11:30:00,12.15,12.2,12.12,12.13,223907.0,11.2768,11.3232,11.2489,11.2582,223907.0
2018-11-05 11:40:00,12.13,12.14,12.05,12.09,164288.0,11.2582,11.2675,11.184,11.2211,164288.0
2018-11-05 11:50:00,12.08,12.16,12.08,12.13,245637.0,11.2118,11.2861,11.2118,11.2582,245637.0
2018-11-05 12:00:00,12.13,12.16,12.1,12.13,123232.0,11.2582,11.2861,11.2304,11.2582,123232.0
2018-11-05 12:10:00,12.13,12.13,12.06,12.07,193481.0,11.2582,11.2582,11.1932,11.2025,193481.0
2018-11-05 12:20:00,12.07,12.16,12.07,12.14,162377.0,11.2025,11.2861,11.2025,11.2675,162377.0
2018-11-05 12:30:00,12.14,12.15,12.11,12.13,86047.0,11.2675,11.2768,11.2397,11.2582,86047.0
2018-11-05 12:40:00,12.13,12.14,12.1,12.12,113413.0,11.2582,11.2675,11.2304,11.2489,113413.0
2018-11-05 12:50:00,12.13,12.16,12.11,12.16,78054.0,11.2582,11.2861,11.2397,11.2861,78054.0
2018-11-05 13:00:00,12.15,12.19,12.15,12.19,78310.0,11.2768,11.3139,11.2768,11.3139,78310.0
2018-11-05 13:10:00,12.19,12.19,12.15,12.18,138143.0,11.3139,11.3139,11.2768,11.3046,138143.0
2018-11-05 13:20:00,12.18,12.19,12.17,12.18,68267.0,11.3046,11.3139,11.2953,11.3046,68267.0
2018-11-05 13:30:00,12.18,12.19,12.16,12.19,90133.0,11.3046,11.3139,11.2861,11.3139,90133.0
2018-11-05 13:40:00,12.19,12.21,12.18,12.21,84734.0,11.3139,11.3325,11.3046,11.3325,84734.0
2018-11-05 13:50:00,12.21,12.22,12.18,12.19,92321.0,11.3325,11.3417,11.3046,11.3139,92321.0
2018-11-05 14:00:00,12.2,12.21,12.17,12.2,112355.0,11.3232,11.3325,11.2953,11.3232,112355.0
2018-11-05 14:10:00,12.2,12.2,12.15,12.18,117612.0,11.3232,11.3232,11.2768,11.3046,117612.0
2018-11-05 14:20:00,12.18,12.22,12.18,12.2,110326.0,11.3046,11.3417,11.3046,11.3232,110326.0
2018-11-05 14:30:00,12.21,12.21,12.16,12.18,110218.0,11.3325,11.3325,11.2861,11.3046,110218.0
2018-11-05 14:40:00,12.19,12.22,12.18,12.19,143352.0,11.3139,11.3417,11.3046,11.3139,143352.0
2018-11-05 14:50:00,12.2,12.26,12.19,12.25,195887.0,11.3232,11.3789,11.3139,11.3696,195887.0
2018-11-05 15:00:00,12.26,12.26,12.21,12.21,128954.0,11.3789,11.3789,11.3325,11.3325,128954.0
2018-11-05 15:10:00,12.21,12.24,12.19,12.2,193535.0,11.3325,11.3603,11.3139,11.3232,193535.0
2018-11-05 15:20:00,12.2,12.21,12.16,12.19,249834.0,11.3232,11.3325,11.2861,11.3139,249834.0
2018-11-05 15:30:00,12.19,12.23,12.18,12.22,263977.0,11.3139,11.351,11.3046,11.3417,263977.0
2018-11-05 15:40:00,12.22,12.22,12.19,12.22,372960.0,11.3417,11.3417,11.3139,11.3417,372960.0
2018-11-05 15:50:00,12.22,12.23,12.2,12.23,662746.0,11.3417,11.351,11.3232,11.351,662746.0
2018-11-06 09:30:00,12.23,12.39,12.19,12.29,440596.0,11.351,11.4995,11.3139,11.4067,440596.0
2018-11-06 09:40:00,12.29,12.31,12.24,12.29,179253.0,11.4067,11.4253,11.3603,11.4067,179253.0
2018-11-06 09:50:00,12.29,12.34,12.28,12.32,126428.0,11.4067,11.4531,11.3974,11.4346,126428.0
2018-11-06 10:00:00,12.32,12.33,12.2,12.21,204330.0,11.4346,11.4438,11.3232,11.3325,204330.0
2018-11-06 10:10:00,12.21,12.28,12.21,12.25,157860.0,11.3325,11.3974,11.3325,11.3696,157860.0
2018-11-06 10:20:00,12.25,12.33,12.23,12.31,193854.0,11.3696,11.4438,11.351,11.4253,193854.0
2018-11-06 10:30:00,12.31,12.33,12.25,12.26,159320.0,11.4253,11.4438,11.3696,11.3789,159320.0
2018-11-06 10:40:00,12.25,12.32,12.23,12.29,125734.0,11.3696,11.4346,11.351,11.4067,125734.0
2018-11-06 10:50:00,12.28,12.34,12.26,12.31,168454.0,11.3974,11.4531,11.3789,11.4253,168454.0
2018-11-06 11:00:00,12.31,12.32,12.23,12.26,618387.0,11.4253,11.4346,11.351,11.3789,618387.0
2018-11-06 11:10:00,12.25,12.32,12.25,12.25,133827.0,11.3696,11.4346,11.3696,11.3696,133827.0
2018-11-06 11:20:00,12.26,12.26,12.21,12.21,128034.0,11.3789,11.3789,11.3325,11.3325,128034.0
2018-11-06 11:30:00,12.21,12.21,12.17,12.18,168605.0,11.3325,11.3325,11.2953,11.3046,168605.0
2018-11-06 11:40:00,12.18,12.21,12.15,12.17,148480.0,11.3046,11.3325,11.2768,11.2953,148480.0
2018-11-06 11:50:00,12.17,12.21,12.15,12.2,116193.0,11.2953,11.3325,11.2768,11.3232,116193.0
2018-11-06 12:00:00,12.19,12.24,12.17,12.21,133272.0,11.3139,11.3603,11.2953,11.3325,133272.0
2018-11-06 12:10:00,12.22,12.23,12.19,12.21,71622.0,11.3417,11.351,11.3139,11.3325,71622.0
2018-11-06 12:20:00,12.21,12.22,12.17,12.19,113838.0,11.3325,11.3417,11.2953,11.3139,113838.0
2018-11-06 12:30:00,12.2,12.22,12.18,12.21,188353.0,11.3232,11.3417,11.3046,11.3325,188353.0
2018-11-06 12:40:00,12.21,12.24,12.19,12.21,217600.0,11.3325,11.3603,11.3139,11.3325,217600.0
2018-11-06 12:50:00,12.21,12.21,12.18,12.19,63869.0,11.3325,11.3325,11.3046,11.3139,63869.0
2018-11-06 13:00:00,12.2,12.23,12.19,12.21,92164.0,11.3232,11.351,11.3139,11.3325,92164.0
2018-11-06 13:10:00,12.21,12.23,12.2,12.23,60788.0,11.3325,11.351,11.3232,11.351,60788.0
2018-11-06 13:20:00,12.22,12.23,12.2,12.21,71338.0,11.3417,11.351,11.3232,11.3325,71338.0
2018-11-06 13:30:00,12.21,12.23,12.2,12.23,137717.0,11.3325,11.351,11.3232,11.351,137717.0
2018-11-06 13:40:00,12.23,12.25,12.18,12.21,479809.0,11.351,11.3696,11.3046,11.3325,479809.0
2018-11-06 13:50:00,12.2,12.21,12.15,12.16,200043.0,11.3232,11.3325,11.2768,11.2861,200043.0
2018-11-06 14:00:00,12.17,12.19,12.14,12.18,163701.0,11.2953,11.3139,11.2675,11.3046,163701.0
2018-11-06 14:10:00,12.18,12.18,12.14,12.16,117559.0,11.3046,11.3046,11.2675,11.2861,117559.0
2018-11-06 14:20:00,12.16,12.17,12.14,12.15,149315.0,11.2861,11.2953,11.2675,11.2768,149315.0
2018-11-06 14:30:00,12.16,12.18,12.13,12.15,150681.0,11.2861,11.3046,11.2582,11.2768,150681.0
2018-11-06 14:40:00,12.16,12.17,12.14,12.17,142648.0,11.2861,11.2953,11.2675,11.2953,142648.0
2018-11-06 14:50:00,12.17,12.18,12.14,12.16,138961.0,11.2953,11.3046,11.2675,11.2861,138961.0
2018-11-06 15:00:00,12.16,12.19,12.14,12.18,184024.0,11.2861,11.3139,11.2675,11.3046,184024.0
2018-11-06 15:10:00,12.18,12.2,12.17,12.2,160168.0,11.3046,11.3232,11.2953,11.3232,160168.0
2018-11-06 15:20:00,12.2,12.21,12.17,12.21,179034.0,11.3232,11.3325,11.2953,11.3325,179034.0
2018-11-06 15:30:00,12.21,12.22,12.19,12.19,310043.0,11.3325,11.3417,11.3139,11.3139,310043.0
2018-11-06 15:40:00,12.2,12.2,12.18,12.19,479537.0,11.3232,11.3232,11.3046,11.3139,479537.0
2018-11-06 15:50:00,12.19,12.22,12.18,12.21,1041420.0,11.3139,11.3417,11.3046,11.3325,1041420.0
2018-11-07 09:30:00,12.17,12.29,12.15,12.16,775332.0,11.2953,11.4067,11.2768,11.2861,775332.0
2018-11-07 09:40:00,12.16,12.16,12.04,12.1,613567.0,11.2861,11.2861,11.1747,11.2304,613567.0
2018-11-07 09:50:00,12.09,12.13,12.04,12.09,279786.0,11.2211,11.2582,11.1747,11.2211,279786.0
2018-11-07 10:00:00,12.1,12.19,12.09,12.16,586291.0,11.2304,11.3139,11.2211,11.2861,586291.0
2018-11-07 10:10:00,12.15,12.18,12.12,12.13,403979.0,11.2768,11.3046,11.2489,11.2582,403979.0
2018-11-07 10:20:00,12.13,12.16,12.1,12.12,408800.0,11.2582,11.2861,11.2304,11.2489,408800.0
2018-11-07 10:30:00,12.11,12.2,12.1,12.15,321053.0,11.2397,11.3232,11.2304,11.2768,321053.0
2018-11-07 10:40:00,12.15,12.21,12.14,12.14,305183.0,11.2768,11.3325,11.2675,11.2675,305183.0
2018-11-07 10:50:00,12.15,12.17,12.09,12.1,247223.0,11.2768,11.2953,11.2211,11.2304,247223.0
2018-11-07 11:00:00,12.1,12.11,12.05,12.07,368740.0,11.2304,11.2397,11.184,11.2025,368740.0
2018-11-07 11:10:00,12.08,12.14,12.07,12.1,402015.0,11.2118,11.2675,11.2025,11.2304,402015.0
2018-11-07 11:20:00,12.11,12.12,12.07,12.1,226806.0,11.2397,11.2489,11.2025,11.2304,226806.0
2018-11-07 11:30:00,12.1,12.17,12.09,12.17,295421.0,11.2304,11.2953,11.2211,11.2953,295421.0
2018-11-07 11:40:00,12.17,12.22,12.14,12.21,190727.0,11.2953,11.3417,11.2675,11.3325,190727.0
2018-11-07 11:50:00,12.2,12.25,12.18,12.22,188129.0,11.3232,11.3696,11.3046,11.3417,188129.0
2018-11-07 12:00:00,12.22,12.26,12.21,12.23,231246.0,11.3417,11.3789,11.3325,11.351,231246.0
2018-11-07 12:10:00,12.23,12.23,12.18,12.18,158056.0,11.351,11.351,11.3046,11.3046,158056.0
2018-11-07 12:20:00,12.19,12.2,12.17,12.18,198202.0,11.3139,11.3232,11.2953,11.3046,198202.0
2018-11-07 12:30:00,12.19,12.2,12.14,12.14,252600.0,11.3139,11.3232,11.2675,11.2675,252600.0
2018-11-07 12:40:00,12.15,12.21,12.14,12.19,190207.0,11.2768,11.3325,11.2675,11.3139,190207.0
2018-11-07 12:50:00,12.19,12.26,12.19,12.25,139582.0,11.3139,11.3789,11.3139,11.3696,139582.0
2018-11-07 13:00:00,12.25,12.26,12.21,12.22,143294.0,11.3696,11.3789,11.3325,11.3417,143294.0
2018-11-07 13:10:00,12.22,12.24,12.2,12.23,145262.0,11.3417,11.3603,11.3232,11.351,145262.0
2018-11-07 13:20:00,12.22,12.23,12.21,12.23,67342.0,11.3417,11.351,11.3325,11.351,67342.0
2018-11-07 13:30:00,12.23,12.25,12.2,12.24,144972.0,11.351,11.3696,11.3232,11.3603,144972.0
2018-11-07 13:40:00,12.23,12.24,12.2,12.2,115147.0,11.351,11.3603,11.3232,11.3232,115147.0
2018-11-07 13:50:00,12.21,12.21,12.19,12.2,70864.0,11.3325,11.3325,11.3139,11.3232,70864.0
2018-11-07 14:00:00,12.2,12.25,12.2,12.22,132505.0,11.3232,11.3696,11.3232,11.3417,132505.0
2018-11-07 14:10:00,12.22,12.25,12.21,12.24,161972.0,11.3417,11.3696,11.3325,11.3603,161972.0
2018-11-07 14:20:00,12.24,12.27,12.24,12.26,148506.0,11.3603,11.3882,11.3603,11.3789,148506.0
2018-11-07 14:30:00,12.25,12.29,12.25,12.29,186027.0,11.3696,11.4067,11.3696,11.4067,186027.0
2018-11-07 14:40:00,12.29,12.3,12.27,12.29,316336.0,11.4067,11.416,11.3882,11.4067,316336.0
2018-11-07 14:50:00,12.29,12.31,12.28,12.3,245481.0,11.4067,11.4253,11.3974,11.416,245481.0
2018-11-07 15:00:00,12.3,12.32,12.28,12.29,185640.0,11.416,11.4346,11.3974,11.4067,185640.0
2018-11-07 15:10:00,12.29,12.31,12.28,12.3,241253.0,11.4067,11.4253,11.3974,11.416,241253.0
2018-11-07 15:20:00,12.29,12.34,12.29,12.32,243192.0,11.4067,11.4531,11.4067,11.4346,243192.0
2018-11-07 15:30:00,12.32,12.35,12.31,12.31,377202.0,11.4346,11.4624,11.4253,11.4253,377202.0
2018-11-07 15:40:00,12.32,12.33,12.29,12.29,612511.0,11.4346,11.4438,11.4067,11.4067,612511.0
2018-11-07 15:50:00,12.29,12.33,12.28,12.31,1220990.0,11.4067,11.4438,11.3974,11.4253,1220990.0
2018-11-08 09:30:00,12.21,12.27,12.05,12.24,695061.0,11.3325,11.3882,11.184,11.3603,695061.0
2018-11-08 09:40:00,12.24,12.27,12.19,12.23,306565.0,11.3603,11.3882,11.3139,11.351,306565.0
2018-11-08 09:50:00,12.24,12.25,12.12,12.14,137169.0,11.3603,11.3696,11.2489,11.2675,137169.0
2018-11-08 10:00:00,12.13,12.16,12.06,12.06,286173.0,11.2582,11.2861,11.1932,11.1932,286173.0
2018-11-08 10:10:00,12.07,12.09,12.03,12.06,371184.0,11.2025,11.2211,11.1654,11.1932,371184.0
2018-11-08 10:20:00,12.06,12.12,12.04,12.1,285908.0,11.1932,11.2489,11.1747,11.2304,285908.0
2018-11-08 10:30:00,12.1,12.16,12.1,12.16,224660.0,11.2304,11.2861,11.2304,11.2861,224660.0
2018-11-08 10:40:00,12.16,12.16,12.06,12.07,195518.0,11.2861,11.2861,11.1932,11.2025,195518.0
2018-11-08 10:50:00,12.07,12.1,12.05,12.08,200124.0,11.2025,11.2304,11.184,11.2118,200124.0
2018-11-08 11:00:00,12.09,12.12,12.08,12.11,182214.0,11.2211,11.2489,11.2118,11.2397,182214.0
2018-11-08 11:10:00,12.11,12.18,12.1,12.16,260629.0,11.2397,11.3046,11.2304,11.2861,260629.0
2018-11-08 11:20:00,12.17,12.19,12.14,12.16,173129.0,11.2953,11.3139,11.2675,11.2861,173129.0
2018-11-08 11:30:00,12.16,12.23,12.15,12.19,153759.0,11.2861,11.351,11.2768,11.3139,153759.0
2018-11-08 11:40:00,12.19,12.22,12.15,12.21,214886.0,11.3139,11.3417,11.2768,11.3325,214886.0
2018-11-08 11:50:00,12.22,12.22,12.19,12.21,166960.0,11.3417,11.3417,11.3139,11.3325,166960.0
2018-11-08 12:00:00,12.21,12.25,12.19,12.2,209166.0,11.3325,11.3696,11.3139,11.3232,209166.0
2018-11-08 12:10:00,12.2,12.23,12.18,12.2,233037.0,11.3232,11.351,11.3046,11.3232,233037.0
2018-11-08 12:20:00,12.2,12.22,12.15,12.16,270515.0,11.3232,11.3417,11.2768,11.2861,270515.0
2018-11-08 12:30:00,12.15,12.18,12.14,12.15,259611.0,11.2768,11.3046,11.2675,11.2768,259611.0
2018-11-08 12:40:00,12.15,12.16,12.11,12.11,213456.0,11.2768,11.2861,11.2397,11.2397,213456.0
2018-11-08 12:50:00,12.11,12.11,12.03,12.03,696267.0,11.2397,11.2397,11.1654,11.1654,696267.0
2018-11-08 13:00:00,12.03,12.06,12.02,12.04,367297.0,11.1654,11.1932,11.1561,11.1747,367297.0
2018-11-08 13:10:00,12.05,12.08,12.04,12.07,80273.0,11.184,11.2118,11.1747,11.2025,80273.0
2018-11-08 13:20:00,12.07,12.09,12.06,12.07,132011.0,11.2025,11.2211,11.1932,11.2025,132011.0
2018-11-08 13:30:00,12.07,12.08,12.03,12.05,260539.0,11.2025,11.2118,11.1654,11.184,260539.0
2018-11-08 13:40:00,12.05,12.12,12.05,12.12,278072.0,11.184,11.2489,11.184,11.2489,278072.0
2018-11-08 13:50:00,12.12,12.13,12.09,12.11,241342.0,11.2489,11.2582,11.2211,11.2397,241342.0
2018-11-08 14:00:00,12.11,12.16,12.08,12.12,200245.0,11.2397,11.2861,11.2118,11.2489,200245.0
2018-11-08 14:10:00,12.12,12.13,12.06,12.07,181264.0,11.2489,11.2582,11.1932,11.2025,181264.0
2018-11-08 14:20:00,12.07,12.08,12.0,12.01,275718.0,11.2025,11.2118,11.1376,11.1468,275718.0
2018-11-08 14:30:00,12.0,12.03,12.0,12.01,234418.0,11.1376,11.1654,11.1376,11.1468,234418.0
2018-11-08 14:40:00,12.0,12.01,11.91,11.92,616328.0,11.1376,11.1468,11.054,11.0633,616328.0
2018-11-08 14:50:00,11.92,11.92,11.87,11.92,510001.0,11.0633,11.0633,11.0169,11.0633,510001.0
2018-11-08 15:00:00,11.91,11.95,11.87,11.95,346173.0,11.054,11.0912,11.0169,11.0912,346173.0
2018-11-08 15:10:00,11.95,12.02,11.92,12.01,518411.0,11.0912,11.1561,11.0633,11.1468,518411.0
2018-11-08 15:20:00,12.02,12.03,11.95,11.95,285852.0,11.1561,11.1654,11.0912,11.0912,285852.0
2018-11-08 15:30:00,11.96,11.96,11.91,11.92,379590.0,11.1004,11.1004,11.054,11.0633,379590.0
2018-11-08 15:40:00,11.92,11.95,11.91,11.94,505043.0,11.0633,11.0912,11.054,11.0819,505043.0
2018-11-08 15:50:00,11.95,11.95,11.91,11.93,1268607.0,11.0912,11.0912,11.054,11.0726,1268607.0
2018-11-09 09:30:00,11.56,11.61,11.41,11.41,1393079.0,10.7292,10.7756,10.59,10.59,1393079.0
2018-11-09 09:40:00,11.41,11.51,11.35,11.48,634338.0,10.59,10.6828,10.5343,10.6549,634338.0
2018-11-09 09:50:00,11.49,11.5,11.34,11.36,519597.0,10.6642,10.6735,10.525,10.5436,519597.0
2018-11-09 10:00:00,11.36,11.4,11.28,11.28,887107.0,10.5436,10.5807,10.4693,10.4693,887107.0
2018-11-09 10:10:00,11.28,11.33,11.26,11.26,432196.0,10.4693,10.5157,10.4507,10.4507,432196.0
2018-11-09 10:20:00,11.26,11.29,11.18,11.28,1137584.0,10.4507,10.4786,10.3765,10.4693,1137584.0
2018-11-09 10:30:00,11.28,11.42,11.27,11.39,522776.0,10.4693,10.5992,10.46,10.5714,522776.0
2018-11-09 10:40:00,11.4,11.44,11.34,11.38,361678.0,10.5807,10.6178,10.525,10.5621,361678.0
2018-11-09 10:50:00,11.37,11.38,11.31,11.35,292172.0,10.5528,10.5621,10.4972,10.5343,292172.0
2018-11-09 11:00:00,11.35,11.4,11.33,11.33,481308.0,10.5343,10.5807,10.5157,10.5157,481308.0
2018-11-09 11:10:00,11.33,11.41,11.32,11.39,329964.0,10.5157,10.59,10.5064,10.5714,329964.0
2018-11-09 11:20:00,11.39,11.49,11.39,11.46,451697.0,10.5714,10.6642,10.5714,10.6364,451697.0
2018-11-09 11:30:00,11.46,11.49,11.44,11.46,361200.0,10.6364,10.6642,10.6178,10.6364,361200.0
2018-11-09 11:40:00,11.45,11.46,11.38,11.4,282700.0,10.6271,10.6364,10.5621,10.5807,282700.0
2018-11-09 11:50:00,11.39,11.4,11.32,11.33,304950.0,10.5714,10.5807,10.5064,10.5157,304950.0
2018-11-09 12:00:00,11.32,11.36,11.31,11.33,238860.0,10.5064,10.5436,10.4972,10.5157,238860.0
2018-11-09 12:10:00,11.33,11.35,11.3,11.34,201244.0,10.5157,10.5343,10.4879,10.525,201244.0
2018-11-09 12:20:00,11.34,11.37,11.3,11.34,190180.0,10.525,10.5528,10.4879,10.525,190180.0
2018-11-09 12:30:00,11.34,11.37,11.32,11.34,329125.0,10.525,10.5528,10.5064,10.525,329125.0
2018-11-09 12:40:00,11.35,11.4,11.34,11.35,342580.0,10.5343,10.5807,10.525,10.5343,342580.0
2018-11-09 12:50:00,11.35,11.38,11.33,11.38,278823.0,10.5343,10.5621,10.5157,10.5621,278823.0
2018-11-09 13:00:00,11.38,11.45,11.34,11.44,380378.0,10.5621,10.6271,10.525,10.6178,380378.0
2018-11-09 13:10:00,11.44,11.45,11.39,11.4,179601.0,10.6178,10.6271,10.5714,10.5807,179601.0
2018-11-09 13:20:00,11.4,11.44,11.39,11.39,246563.0,10.5807,10.6178,10.5714,10.5714,246563.0
2018-11-09 13:30:00,11.39,11.41,11.35,11.39,296469.0,10.5714,10.59,10.5343,10.5714,296469.0
2018-11-09 13:40:00,11.38,11.44,11.38,11.39,257509.0,10.5621,10.6178,10.5621,10.5714,257509.0
2018-11-09 13:50:00,11.4,11.44,11.39,11.4,178185.0,10.5807,10.6178,10.5714,10.5807,178185.0
2018-11-09 14:00:00,11.4,11.42,11.37,11.37,244756.0,10.5807,10.5992,10.5528,10.5528,244756.0
2018-11-09 14:10:00,11.37,11.37,11.32,11.32,171952.0,10.5528,10.5528,10.5064,10.5064,171952.0
2018-11-09 14:20:00,11.32,11.37,11.31,11.34,249486.0,10.5064,10.5528,10.4972,10.525,249486.0
2018-11-09 14:30:00,11.34,11.4,11.33,11.4,279173.0,10.525,10.5807,10.5157,10.5807,279173.0
2018-11-09 14:40:00,11.4,11.44,11.36,11.38,401905.0,10.5807,10.6178,10.5436,10.5621,401905.0
2018-11-09 14:50:00,11.38,11.41,11.38,11.4,384317.0,10.5621,10.59,10.5621,10.5807,384317.0
2018-11-09 15:00:00,11.4,11.41,11.36,11.4,292336.0,10.5807,10.59,10.5436,10.5807,292336.0
2018-11-09 15:10:00,11.4,11.43,11.38,11.42,366970.0,10.5807,10.6085,10.5621,10.5992,366970.0
2018-11-09 15:20:00,11.42,11.46,11.41,11.44,235086.0,10.5992,10.6364,10.59,10.6178,235086.0
2018-11-09 15:30:00,11.44,11.45,11.39,11.41,593259.0,10.6178,10.6271,10.5714,10.59,593259.0
2018-11-09 15:40:00,11.41,11.45,11.4,11.41,828179.0,10.59,10.6271,10.5807,10.59,828179.0
2018-11-09 15:50:00,11.41,11.42,11.34,11.35,2026871.0,10.59,10.5992,10.525,10.5343,2026871.0
2018-11-12 09:30:00,11.43,11.46,11.25,11.29,682819.0,10.6085,10.6364,10.4415,10.4786,682819.0
2018-11-12 09:40:00,11.29,11.32,11.21,11.21,276041.0,10.4786,10.5064,10.4043,10.4043,276041.0
2018-11-12 09:50:00,11.21,11.24,11.13,11.21,290219.0,10.4043,10.4322,10.3301,10.4043,290219.0
2018-11-12 10:00:00,11.2,11.29,11.16,11.29,210899.0,10.3951,10.4786,10.3579,10.4786,210899.0
2018-11-12 10:10:00,11.29,11.32,11.27,11.31,316709.0,10.4786,10.5064,10.46,10.4972,316709.0
2018-11-12 10:20:00,11.3,11.37,11.27,11.33,270158.0,10.4879,10.5528,10.46,10.5157,270158.0
2018-11-12 10:30:00,11.33,11.35,11.28,11.35,166671.0,10.5157,10.5343,10.4693,10.5343,166671.0
2018-11-12 10:40:00,11.34,11.36,11.25,11.28,216060.0,10.525,10.5436,10.4415,10.4693,216060.0
2018-11-12 10:50:00,11.27,11.28,11.19,11.2,311594.0,10.46,10.4693,10.3858,10.3951,311594.0
2018-11-12 11:00:00,11.2,11.23,11.19,11.21,447857.0,10.3951,10.4229,10.3858,10.4043,447857.0
2018-11-12 11:10:00,11.21,11.21,11.12,11.13,377137.0,10.4043,10.4043,10.3208,10.3301,377137.0
2018-11-12 11:20:00,11.13,11.18,11.09,11.1,666050.0,10.3301,10.3765,10.293,10.3022,666050.0
2018-11-12 11:30:00,11.11,11.18,11.07,11.16,510273.0,10.3115,10.3765,10.2744,10.3579,510273.0
2018-11-12 11:40:00,11.16,11.21,11.15,11.2,180251.0,10.3579,10.4043,10.3486,10.3951,180251.0
2018-11-12 11:50:00,11.19,11.2,11.14,11.17,573549.0,10.3858,10.3951,10.3394,10.3672,573549.0
2018-11-12 12:00:00,11.17,11.3,11.17,11.28,323344.0,10.3672,10.4879,10.3672,10.4693,323344.0
2018-11-12 12:10:00,11.27,11.29,11.24,11.27,188142.0,10.46,10.4786,10.4322,10.46,188142.0
2018-11-12 12:20:00,11.27,11.28,11.25,11.26,159882.0,10.46,10.4693,10.4415,10.4507,159882.0
2018-11-12 12:30:00,11.26,11.29,11.25,11.27,130745.0,10.4507,10.4786,10.4415,10.46,130745.0
2018-11-12 12:40:00,11.27,11.3,11.26,11.28,171617.0,10.46,10.4879,10.4507,10.4693,171617.0
2018-11-12 12:50:00,11.28,11.28,11.23,11.24,201516.0,10.4693,10.4693,10.4229,10.4322,201516.0
2018-11-12 13:00:00,11.25,11.27,11.23,11.25,169122.0,10.4415,10.46,10.4229,10.4415,169122.0
2018-11-12 13:10:00,11.25,11.26,11.24,11.25,98977.0,10.4415,10.4507,10.4322,10.4415,98977.0
2018-11-12 13:20:00,11.25,11.26,11.21,11.23,202411.0,10.4415,10.4507,10.4043,10.4229,202411.0
2018-11-12 13:30:00,11.22,11.24,11.2,11.21,192517.0,10.4136,10.4322,10.3951,10.4043,192517.0
2018-11-12 13:40:00,11.21,11.23,11.18,11.23,183566.0,10.4043,10.4229,10.3765,10.4229,183566.0
2018-11-12 13:50:00,11.23,11.28,11.22,11.24,234904.0,10.4229,10.4693,10.4136,10.4322,234904.0
2018-11-12 14:00:00,11.23,11.28,11.23,11.26,166621.0,10.4229,10.4693,10.4229,10.4507,166621.0
2018-11-12 14:10:00,11.26,11.32,11.25,11.28,289808.0,10.4507,10.5064,10.4415,10.4693,289808.0
2018-11-12 14:20:00,11.29,11.29,11.26,11.26,139389.0,10.4786,10.4786,10.4507,10.4507,139389.0
2018-11-12 14:30:00,11.27,11.34,11.26,11.29,298105.0,10.46,10.525,10.4507,10.4786,298105.0
2018-11-12 14:40:00,11.29,11.34,11.28,11.32,252924.0,10.4786,10.525,10.4693,10.5064,252924.0
2018-11-12 14:50:00,11.32,11.33,11.25,11.26,138108.0,10.5064,10.5157,10.4415,10.4507,138108.0
2018-11-12 15:00:00,11.25,11.29,11.23,11.24,271135.0,10.4415,10.4786,10.4229,10.4322,271135.0
2018-11-12 15:10:00,11.25,11.26,11.22,11.26,354385.0,10.4415,10.4507,10.4136,10.4507,354385.0
2018-11-12 15:20:00,11.25,11.28,11.24,11.25,161731.0,10.4415,10.4693,10.4322,10.4415,161731.0
2018-11-12 15:30:00,11.25,11.25,11.2,11.22,319579.0,10.4415,10.4415,10.3951,10.4136,319579.0
2018-11-12 15:40:00,11.22,11.23,11.19,11.21,887122.0,10.4136,10.4229,10.3858,10.4043,887122.0
2018-11-12 15:50:00,11.21,11.21,11.14,11.17,1573279.0,10.4043,10.4043,10.3394,10.3672,1573279.0
2018-11-13 09:30:00,11.16,11.42,11.16,11.42,595604.0,10.3579,10.5992,10.3579,10.5992,595604.0
2018-11-13 09:40:00,11.42,11.46,11.32,11.41,605808.0,10.5992,10.6364,10.5064,10.59,605808.0
2018-11-13 09:50:00,11.41,11.42,11.29,11.29,320680.0,10.59,10.5992,10.4786,10.4786,320680.0
2018-11-13 10:00:00,11.28,11.35,11.24,11.32,271883.0,10.4693,10.5343,10.4322,10.5064,271883.0
2018-11-13 10:10:00,11.33,11.33,11.2,11.23,236661.0,10.5157,10.5157,10.3951,10.4229,236661.0
2018-11-13 10:20:00,11.23,11.23,11.06,11.07,1175227.0,10.4229,10.4229,10.2651,10.2744,1175227.0
2018-11-13 10:30:00,11.07,11.18,11.05,11.16,336337.0,10.2744,10.3765,10.2558,10.3579,336337.0
2018-11-13 10:40:00,11.16,11.26,11.11,11.22,314540.0,10.3579,10.4507,10.3115,10.4136,314540.0
2018-11-13 10:50:00,11.22,11.3,11.2,11.27,246389.0,10.4136,10.4879,10.3951,10.46,246389.0
2018-11-13 11:00:00,11.27,11.35,11.25,11.35,396135.0,10.46,10.5343,10.4415,10.5343,396135.0
2018-11-13 11:10:00,11.34,11.42,11.32,11.42,223013.0,10.525,10.5992,10.5064,10.5992,223013.0
2018-11-13 11:20:00,11.42,11.45,11.37,11.41,238222.0,10.5992,10.6271,10.5528,10.59,238222.0
2018-11-13 11:30:00,11.41,11.42,11.33,11.36,431827.0,10.59,10.5992,10.5157,10.5436,431827.0
2018-11-13 11:40:00,11.36,11.47,11.35,11.47,181377.0,10.5436,10.6457,10.5343,10.6457,181377.0
2018-11-13 11:50:00,11.47,11.49,11.43,11.44,181041.0,10.6457,10.6642,10.6085,10.6178,181041.0
2018-11-13 12:00:00,11.44,11.47,11.41,11.44,183573.0,10.6178,10.6457,10.59,10.6178,183573.0
2018-11-13 12:10:00,11.43,11.46,11.41,11.43,181549.0,10.6085,10.6364,10.59,10.6085,181549.0
2018-11-13 12:20:00,11.43,11.5,11.42,11.46,164626.0,10.6085,10.6735,10.5992,10.6364,164626.0
2018-11-13 12:30:00,11.46,11.46,11.4,11.41,202876.0,10.6364,10.6364,10.5807,10.59,202876.0
2018-11-13 12:40:00,11.41,11.43,11.38,11.4,227861.0,10.59,10.6085,10.5621,10.5807,227861.0
2018-11-13 12:50:00,11.41,11.45,11.39,11.4,252745.0,10.59,10.6271,10.5714,10.5807,252745.0
2018-11-13 13:00:00,11.41,11.42,11.37,11.38,221197.0,10.59,10.5992,10.5528,10.5621,221197.0
2018-11-13 13:10:00,11.38,11.39,11.34,11.38,161541.0,10.5621,10.5714,10.525,10.5621,161541.0
2018-11-13 13:20:00,11.38,11.4,11.35,11.4,153730.0,10.5621,10.5807,10.5343,10.5807,153730.0
2018-11-13 13:30:00,11.4,11.46,11.39,11.43,221605.0,10.5807,10.6364,10.5714,10.6085,221605.0
2018-11-13 13:40:00,11.43,11.43,11.36,11.36,165579.0,10.6085,10.6085,10.5436,10.5436,165579.0
2018-11-13 13:50:00,11.37,11.41,11.36,11.37,268462.0,10.5528,10.59,10.5436,10.5528,268462.0
2018-11-13 14:00:00,11.38,11.39,11.35,11.37,228459.0,10.5621,10.5714,10.5343,10.5528,228459.0
2018-11-13 14:10:00,11.36,11.39,11.34,11.36,509762.0,10.5436,10.5714,10.525,10.5436,509762.0
2018-11-13 14:20:00,11.36,11.37,11.32,11.37,210562.0,10.5436,10.5528,10.5064,10.5528,210562.0
2018-11-13 14:30:00,11.37,11.38,11.34,11.37,239666.0,10.5528,10.5621,10.525,10.5528,239666.0
2018-11-13 14:40:00,11.36,11.36,11.27,11.31,212522.0,10.5436,10.5436,10.46,10.4972,212522.0
2018-11-13 14:50:00,11.3,11.34,11.29,11.29,193849.0,10.4879,10.525,10.4786,10.4786,193849.0
2018-11-13 15:00:00,11.29,11.35,11.28,11.33,197422.0,10.4786,10.5343,10.4693,10.5157,197422.0
2018-11-13 15:10:00,11.34,11.35,11.32,11.35,457810.0,10.525,10.5343,10.5064,10.5343,457810.0
2018-11-13 15:20:00,11.34,11.35,11.28,11.28,326159.0,10.525,10.5343,10.4693,10.4693,326159.0
2018-11-13 15:30:00,11.28,11.31,11.24,11.26,602592.0,10.4693,10.4972,10.4322,10.4507,602592.0
2018-11-13 15:40:00,11.25,11.29,11.24,11.26,691101.0,10.4415,10.4786,10.4322,10.4507,691101.0
2018-11-13 15:50:00,11.26,11.28,11.22,11.25,1146428.0,10.4507,10.4693,10.4136,10.4415,1146428.0
2018-11-14 09:30:00,11.3,11.56,11.27,11.52,599533.0,10.4879,10.7292,10.46,10.6921,599533.0
2018-11-14 09:40:00,11.52,11.63,11.48,11.62,313710.0,10.6921,10.7942,10.6549,10.7849,313710.0
2018-11-14 09:50:00,11.62,11.65,11.49,11.51,363482.0,10.7849,10.8127,10.6642,10.6828,363482.0
2018-11-14 10:00:00,11.52,11.6,11.51,11.55,176111.0,10.6921,10.7663,10.6828,10.7199,176111.0
2018-11-14 10:10:00,11.55,11.56,11.43,11.47,236180.0,10.7199,10.7292,10.6085,10.6457,236180.0
2018-11-14 10:20:00,11.48,11.53,11.44,11.51,319614.0,10.6549,10.7013,10.6178,10.6828,319614.0
2018-11-14 10:30:00,11.51,11.52,11.44,11.45,346406.0,10.6828,10.6921,10.6178,10.6271,346406.0
2018-11-14 10:40:00,11.45,11.45,11.39,11.42,171459.0,10.6271,10.6271,10.5714,10.5992,171459.0
2018-11-14 10:50:00,11.42,11.44,11.33,11.39,210038.0,10.5992,10.6178,10.5157,10.5714,210038.0
2018-11-14 11:00:00,11.4,11.4,11.33,11.35,122816.0,10.5807,10.5807,10.5157,10.5343,122816.0
2018-11-14 11:10:00,11.35,11.4,11.34,11.37,180472.0,10.5343,10.5807,10.525,10.5528,180472.0
2018-11-14 11:20:00,11.37,11.4,11.35,11.36,299270.0,10.5528,10.5807,10.5343,10.5436,299270.0
2018-11-14 11:30:00,11.37,11.39,11.27,11.28,334893.0,10.5528,10.5714,10.46,10.4693,334893.0
2018-11-14 11:40:00,11.29,11.3,11.23,11.27,343478.0,10.4786,10.4879,10.4229,10.46,343478.0
2018-11-14 11:50:00,11.26,11.37,11.26,11.36,126393.0,10.4507,10.5528,10.4507,10.5436,126393.0
2018-11-14 12:00:00,11.37,11.37,11.31,11.35,322502.0,10.5528,10.5528,10.4972,10.5343,322502.0
2018-11-14 12:10:00,11.35,11.38,11.33,11.36,165783.0,10.5343,10.5621,10.5157,10.5436,165783.0
2018-11-14 12:20:00,11.37,11.4,11.36,11.39,126433.0,10.5528,10.5807,10.5436,10.5714,126433.0
2018-11-14 12:30:00,11.38,11.39,11.3,11.35,296213.0,10.5621,10.5714,10.4879,10.5343,296213.0
2018-11-14 12:40:00,11.36,11.42,11.34,11.42,188406.0,10.5436,10.5992,10.525,10.5992,188406.0
2018-11-14 12:50:00,11.41,11.47,11.4,11.41,267352.0,10.59,10.6457,10.5807,10.59,267352.0
2018-11-14 13:00:00,11.42,11.46,11.41,11.44,128806.0,10.5992,10.6364,10.59,10.6178,128806.0
2018-11-14 13:10:00,11.44,11.46,11.38,11.44,215500.0,10.6178,10.6364,10.5621,10.6178,215500.0
2018-11-14 13:20:00,11.44,11.46,11.43,11.46,272216.0,10.6178,10.6364,10.6085,10.6364,272216.0
2018-11-14 13:30:00,11.46,11.48,11.44,11.47,300339.0,10.6364,10.6549,10.6178,10.6457,300339.0
2018-11-14 13:40:00,11.48,11.49,11.46,11.47,407643.0,10.6549,10.6642,10.6364,10.6457,407643.0
2018-11-14 13:50:00,11.46,11.48,11.4,11.48,285604.0,10.6364,10.6549,10.5807,10.6549,285604.0
2018-11-14 14:00:00,11.48,11.48,11.4,11.43,410002.0,10.6549,10.6549,10.5807,10.6085,410002.0
2018-11-14 14:10:00,11.42,11.54,11.42,11.5,347864.0,10.5992,10.7106,10.5992,10.6735,347864.0
2018-11-14 14:20:00,11.5,11.53,11.47,11.5,413852.0,10.6735,10.7013,10.6457,10.6735,413852.0
2018-11-14 14:30:00,11.5,11.55,11.48,11.54,326795.0,10.6735,10.7199,10.6549,10.7106,326795.0
2018-11-14 14:40:00,11.54,11.55,11.49,11.53,219231.0,10.7106,10.7199,10.6642,10.7013,219231.0
2018-11-14 14:50:00,11.52,11.58,11.52,11.55,290161.0,10.6921,10.7477,10.6921,10.7199,290161.0
2018-11-14 15:00:00,11.55,11.59,11.54,11.55,582109.0,10.7199,10.757,10.7106,10.7199,582109.0
2018-11-14 15:10:00,11.56,11.6,11.54,11.59,275795.0,10.7292,10.7663,10.7106,10.757,275795.0
2018-11-14 15:20:00,11.59,11.59,11.53,11.55,317801.0,10.757,10.757,10.7013,10.7199,317801.0
2018-11-14 15:30:00,11.54,11.57,11.52,11.57,523044.0,10.7106,10.7385,10.6921,10.7385,523044.0
2018-11-14 15:40:00,11.56,11.59,11.53,11.57,749716.0,10.7292,10.757,10.7013,10.7385,749716.0
2018-11-14 15:50:00,11.57,11.58,11.52,11.54,1963106.0,10.7385,10.7477,10.6921,10.7106,1963106.0
2018-11-15 09:30:00,11.56,11.77,11.51,11.77,756387.0,10.7292,10.9241,10.6828,10.9241,756387.0
2018-11-15 09:40:00,11.78,11.83,11.72,11.82,579210.0,10.9334,10.9798,10.8777,10.9705,579210.0
2018-11-15 09:50:00,11.83,11.85,11.78,11.81,387162.0,10.9798,10.9983,10.9334,10.9612,387162.0
2018-11-15 10:00:00,11.82,11.86,11.77,11.8,401647.0,10.9705,11.0076,10.9241,10.9519,401647.0
2018-11-15 10:10:00,11.8,11.96,11.79,11.95,720266.0,10.9519,11.1004,10.9427,11.0912,720266.0
2018-11-15 10:20:00,11.94,12.05,11.93,11.96,828069.0,11.0819,11.184,11.0726,11.1004,828069.0
2018-11-15 10:30:00,11.96,11.96,11.79,11.85,855504.0,11.1004,11.1004,10.9427,10.9983,855504.0
2018-11-15 10:40:00,11.84,11.85,11.81,11.83,280469.0,10.9891,10.9983,10.9612,10.9798,280469.0
2018-11-15 10:50:00,11.83,11.85,11.8,11.82,670644.0,10.9798,10.9983,10.9519,10.9705,670644.0
2018-11-15 11:00:00,11.82,11.84,11.75,11.82,535386.0,10.9705,10.9891,10.9055,10.9705,535386.0
2018-11-15 11:10:00,11.82,11.84,11.76,11.77,262550.0,10.9705,10.9891,10.9148,10.9241,262550.0
2018-11-15 11:20:00,11.77,11.83,11.76,11.8,352556.0,10.9241,10.9798,10.9148,10.9519,352556.0
2018-11-15 11:30:00,11.8,11.84,11.78,11.83,385408.0,10.9519,10.9891,10.9334,10.9798,385408.0
2018-11-15 11:40:00,11.83,11.87,11.83,11.84,551314.0,10.9798,11.0169,10.9798,10.9891,551314.0
2018-11-15 11:50:00,11.84,11.91,11.83,11.89,332549.0,10.9891,11.054,10.9798,11.0355,332549.0
2018-11-15 12:00:00,11.9,11.92,11.87,11.88,303030.0,11.0447,11.0633,11.0169,11.0262,303030.0
2018-11-15 12:10:00,11.88,11.91,11.85,11.86,217170.0,11.0262,11.054,10.9983,11.0076,217170.0
2018-11-15 12:20:00,11.86,11.91,11.85,11.9,276437.0,11.0076,11.054,10.9983,11.0447,276437.0
2018-11-15 12:30:00,11.9,11.91,11.84,11.88,193234.0,11.0447,11.054,10.9891,11.0262,193234.0
2018-11-15 12:40:00,11.88,11.92,11.85,11.86,165861.0,11.0262,11.0633,10.9983,11.0076,165861.0
2018-11-15 12:50:00,11.86,11.86,11.81,11.82,176676.0,11.0076,11.0076,10.9612,10.9705,176676.0
2018-11-15 13:00:00,11.82,11.82,11.77,11.79,242956.0,10.9705,10.9705,10.9241,10.9427,242956.0
2018-11-15 13:10:00,11.79,11.89,11.78,11.89,314358.0,10.9427,11.0355,10.9334,11.0355,314358.0
2018-11-15 13:20:00,11.89,12.09,11.89,12.07,1416015.0,11.0355,11.2211,11.0355,11.2025,1416015.0
2018-11-15 13:30:00,12.07,12.09,12.03,12.04,754568.0,11.2025,11.2211,11.1654,11.1747,754568.0
2018-11-15 13:40:00,12.04,12.04,11.9,11.9,447247.0,11.1747,11.1747,11.0447,11.0447,447247.0
2018-11-15 13:50:00,11.9,12.07,11.9,12.03,655970.0,11.0447,11.2025,11.0447,11.1654,655970.0
2018-11-15 14:00:00,12.03,12.06,11.97,12.05,322681.0,11.1654,11.1932,11.1097,11.184,322681.0
2018-11-15 14:10:00,12.05,12.06,11.99,12.04,259690.0,11.184,11.1932,11.1283,11.1747,259690.0
2018-11-15 14:20:00,12.04,12.12,12.01,12.12,342994.0,11.1747,11.2489,11.1468,11.2489,342994.0
2018-11-15 14:30:00,12.12,12.18,12.11,12.15,575982.0,11.2489,11.3046,11.2397,11.2768,575982.0
2018-11-15 14:40:00,12.14,12.16,12.1,12.11,336952.0,11.2675,11.2861,11.2304,11.2397,336952.0
2018-11-15 14:50:00,12.1,12.11,12.02,12.04,744925.0,11.2304,11.2397,11.1561,11.1747,744925.0
2018-11-15 15:00:00,12.05,12.06,11.89,11.99,1108294.0,11.184,11.1932,11.0355,11.1283,1108294.0
2018-11-15 15:10:00,12.0,12.03,11.93,11.95,634630.0,11.1376,11.1654,11.0726,11.0912,634630.0
2018-11-15 15:20:00,11.94,11.95,11.87,11.88,724384.0,11.0819,11.0912,11.0169,11.0262,724384.0
2018-11-15 15:30:00,11.88,11.97,11.88,11.96,560887.0,11.0262,11.1097,11.0262,11.1004,560887.0
2018-11-15 15:40:00,11.96,11.97,11.92,11.94,689338.0,11.1004,11.1097,11.0633,11.0819,689338.0
2018-11-15 15:50:00,11.93,11.97,11.93,11.96,1248167.0,11.0726,11.1097,11.0726,11.1004,1248167.0
2018-11-16 09:30:00,11.97,12.04,11.89,11.96,1003080.0,11.1097,11.1747,11.0355,11.1004,1003080.0
2018-11-16 09:40:00,11.96,12.02,11.9,12.0,289159.0,11.1004,11.1561,11.0447,11.1376,289159.0
2018-11-16 09:50:00,12.0,12.01,11.9,11.99,485412.0,11.1376,11.1468,11.0447,11.1283,485412.0
2018-11-16 10:00:00,11.99,12.02,11.89,11.9,381624.0,11.1283,11.1561,11.0355,11.0447,381624.0
2018-11-16 10:10:00,11.9,11.98,11.88,11.91,214199.0,11.0447,11.119,11.0262,11.054,214199.0
2018-11-16 10:20:00,11.91,12.0,11.91,12.0,264571.0,11.054,11.1376,11.054,11.1376,264571.0
2018-11-16 10:30:00,12.0,12.09,11.99,12.08,466219.0,11.1376,11.2211,11.1283,11.2118,466219.0
2018-11-16 10:40:00,12.08,12.11,12.06,12.1,907271.0,11.2118,11.2397,11.1932,11.2304,907271.0
2018-11-16 10:50:00,12.1,12.1,11.95,11.96,317096.0,11.2304,11.2304,11.0912,11.1004,317096.0
2018-11-16 11:00:00,11.96,11.97,11.93,11.96,157767.0,11.1004,11.1097,11.0726,11.1004,157767.0
2018-11-16 11:10:00,11.95,11.97,11.88,11.92,214652.0,11.0912,11.1097,11.0262,11.0633,214652.0
2018-11-16 11:20:00,11.92,11.94,11.88,11.92,195040.0,11.0633,11.0819,11.0262,11.0633,195040.0
2018-11-16 11:30:00,11.92,11.94,11.9,11.93,273469.0,11.0633,11.0819,11.0447,11.0726,273469.0
2018-11-16 11:40:00,11.93,11.93,11.84,11.85,262965.0,11.0726,11.0726,10.9891,10.9983,262965.0
2018-11-16 11:50:00,11.85,11.87,11.78,11.8,398399.0,10.9983,11.0169,10.9334,10.9519,398399.0
2018-11-16 12:00:00,11.81,11.87,11.76,11.87,275753.0,10.9612,11.0169,10.9148,11.0169,275753.0
2018-11-16 12:10:00,11.86,11.88,11.84,11.87,120515.0,11.0076,11.0262,10.9891,11.0169,120515.0
2018-11-16 12:20:00,11.87,11.88,11.85,11.87,186678.0,11.0169,11.0262,10.9983,11.0169,186678.0
2018-11-16 12:30:00,11.86,12.0,11.84,11.99,572964.0,11.0076,11.1376,10.9891,11.1283,572964.0
2018-11-16 12:40:00,12.0,12.11,11.99,12.07,690746.0,11.1376,11.2397,11.1283,11.2025,690746.0
2018-11-16 12:50:00,12.07,12.09,12.05,12.07,280417.0,11.2025,11.2211,11.184,11.2025,280417.0
2018-11-16 13:00:00,12.06,12.07,11.99,12.02,424863.0,11.1932,11.2025,11.1283,11.1561,424863.0
2018-11-16 13:10:00,12.02,12.06,12.02,12.03,164136.0,11.1561,11.1932,11.1561,11.1654,164136.0
2018-11-16 13:20:00,12.03,12.08,12.02,12.05,529113.0,11.1654,11.2118,11.1561,11.184,529113.0
2018-11-16 13:30:00,12.05,12.08,12.05,12.06,209445.0,11.184,11.2118,11.184,11.1932,209445.0
2018-11-16 13:40:00,12.07,12.08,11.96,11.99,394606.0,11.2025,11.2118,11.1004,11.1283,394606.0
2018-11-16 13:50:00,11.99,12.01,11.96,12.0,149683.0,11.1283,11.1468,11.1004,11.1376,149683.0
2018-11-16 14:00:00,12.0,12.02,11.95,11.96,167945.0,11.1376,11.1561,11.0912,11.1004,167945.0
2018-11-16 14:10:00,11.97,11.98,11.92,11.96,210981.0,11.1097,11.119,11.0633,11.1004,210981.0
2018-11-16 14:20:00,11.97,11.98,11.93,11.98,204012.0,11.1097,11.119,11.0726,11.119,204012.0
2018-11-16 14:30:00,11.98,12.0,11.97,11.98,129897.0,11.119,11.1376,11.1097,11.119,129897.0
2018-11-16 14:40:00,11.97,11.98,11.95,11.97,209748.0,11.1097,11.119,11.0912,11.1097,209748.0
2018-11-16 14:50:00,11.97,11.99,11.96,11.99,188243.0,11.1097,11.1283,11.1004,11.1283,188243.0
2018-11-16 15:00:00,11.99,12.02,11.98,12.0,266082.0,11.1283,11.1561,11.119,11.1376,266082.0
2018-11-16 15:10:00,12.01,12.03,11.99,12.02,197993.0,11.1468,11.1654,11.1283,11.1561,197993.0
2018-11-16 15:20:00,12.02,12.04,12.0,12.02,297828.0,11.1561,11.1747,11.1376,11.1561,297828.0
2018-11-16 15:30:00,12.01,12.03,12.0,12.01,374419.0,11.1468,11.1654,11.1376,11.1468,374419.0
2018-11-16 15:40:00,12.02,12.02,11.99,12.0,397851.0,11.1561,11.1561,11.1283,11.1376,397851.0
2018-11-16 15:50:00,12.0,12.01,11.94,11.96,1062209.0,11.1376,11.1468,11.0819,11.1004,1062209.0
2018-11-19 09:30:00,11.91,12.01,11.82,11.92,713991.0,11.054,11.1468,10.9705,11.0633,713991.0
2018-11-19 09:40:00,11.91,11.94,11.85,11.86,257904.0,11.054,11.0819,10.9983,11.0076,257904.0
2018-11-19 09:50:00,11.85,11.86,11.78,11.86,637513.0,10.9983,11.0076,10.9334,11.0076,637513.0
2018-11-19 10:00:00,11.85,11.86,11.68,11.7,701385.0,10.9983,11.0076,10.8406,10.8591,701385.0
2018-11-19 10:10:00,11.7,11.81,11.7,11.79,406307.0,10.8591,10.9612,10.8591,10.9427,406307.0
2018-11-19 10:20:00,11.78,11.79,11.71,11.74,270946.0,10.9334,10.9427,10.8684,10.8962,270946.0
2018-11-19 10:30:00,11.75,11.87,11.73,11.82,313445.0,10.9055,11.0169,10.887,10.9705,313445.0
2018-11-19 10:40:00,11.82,11.88,11.81,11.86,133953.0,10.9705,11.0262,10.9612,11.0076,133953.0
2018-11-19 10:50:00,11.86,11.93,11.85,11.91,152551.0,11.0076,11.0726,10.9983,11.054,152551.0
2018-11-19 11:00:00,11.92,11.94,11.87,11.88,167833.0,11.0633,11.0819,11.0169,11.0262,167833.0
2018-11-19 11:10:00,11.87,11.89,11.83,11.86,123847.0,11.0169,11.0355,10.9798,11.0076,123847.0
2018-11-19 11:20:00,11.87,11.91,11.84,11.9,185838.0,11.0169,11.054,10.9891,11.0447,185838.0
2018-11-19 11:30:00,11.89,11.91,11.86,11.87,168415.0,11.0355,11.054,11.0076,11.0169,168415.0
2018-11-19 11:40:00,11.87,11.88,11.78,11.79,354426.0,11.0169,11.0262,10.9334,10.9427,354426.0
2018-11-19 11:50:00,11.79,11.8,11.71,11.75,465419.0,10.9427,10.9519,10.8684,10.9055,465419.0
2018-11-19 12:00:00,11.76,11.78,11.71,11.74,417641.0,10.9148,10.9334,10.8684,10.8962,417641.0
2018-11-19 12:10:00,11.75,11.77,11.7,11.74,390850.0,10.9055,10.9241,10.8591,10.8962,390850.0
2018-11-19 12:20:00,11.73,11.76,11.69,11.72,272686.0,10.887,10.9148,10.8498,10.8777,272686.0
2018-11-19 12:30:00,11.71,11.76,11.65,11.75,304599.0,10.8684,10.9148,10.8127,10.9055,304599.0
2018-11-19 12:40:00,11.75,11.79,11.75,11.76,182777.0,10.9055,10.9427,10.9055,10.9148,182777.0
2018-11-19 12:50:00,11.76,11.81,11.75,11.78,240981.0,10.9148,10.9612,10.9055,10.9334,240981.0
2018-11-19 13:00:00,11.78,11.79,11.71,11.73,242549.0,10.9334,10.9427,10.8684,10.887,242549.0
2018-11-19 13:10:00,11.73,11.77,11.71,11.75,307042.0,10.887,10.9241,10.8684,10.9055,307042.0
2018-11-19 13:20:00,11.75,11.76,11.7,11.7,142072.0,10.9055,10.9148,10.8591,10.8591,142072.0
2018-11-19 13:30:00,11.71,11.72,11.66,11.7,316660.0,10.8684,10.8777,10.822,10.8591,316660.0
2018-11-19 13:40:00,11.7,11.71,11.64,11.66,273259.0,10.8591,10.8684,10.8034,10.822,273259.0
2018-11-19 13:50:00,11.66,11.68,11.62,11.65,227921.0,10.822,10.8406,10.7849,10.8127,227921.0
2018-11-19 14:00:00,11.65,11.66,11.58,11.59,405756.0,10.8127,10.822,10.7477,10.757,405756.0
2018-11-19 14:10:00,11.59,11.61,11.56,11.56,442744.0,10.757,10.7756,10.7292,10.7292,442744.0
2018-11-19 14:20:00,11.57,11.6,11.54,11.6,283238.0,10.7385,10.7663,10.7106,10.7663,283238.0
2018-11-19 14:30:00,11.6,11.6,11.52,11.54,459034.0,10.7663,10.7663,10.6921,10.7106,459034.0
2018-11-19 14:40:00,11.54,11.58,11.51,11.54,609698.0,10.7106,10.7477,10.6828,10.7106,609698.0
2018-11-19 14:50:00,11.54,11.6,11.53,11.58,195897.0,10.7106,10.7663,10.7013,10.7477,195897.0
2018-11-19 15:00:00,11.58,11.63,11.55,11.58,237769.0,10.7477,10.7942,10.7199,10.7477,237769.0
2018-11-19 15:10:00,11.57,11.63,11.57,11.58,409764.0,10.7385,10.7942,10.7385,10.7477,409764.0
2018-11-19 15:20:00,11.58,11.59,11.53,11.56,345958.0,10.7477,10.757,10.7013,10.7292,345958.0
2018-11-19 15:30:00,11.57,11.57,11.52,11.54,456127.0,10.7385,10.7385,10.6921,10.7106,456127.0
2018-11-19 15:40:00,11.53,11.54,11.5,11.52,870072.0,10.7013,10.7106,10.6735,10.6921,870072.0
2018-11-19 15:50:00,11.52,11.52,11.48,11.52,1422956.0,10.6921,10.6921,10.6549,10.6921,1422956.0
2018-11-20 09:30:00,11.27,11.27,11.1,11.18,1037048.0,10.46,10.46,10.3022,10.3765,1037048.0
2018-11-20 09:40:00,11.18,11.19,11.01,11.02,597677.0,10.3765,10.3858,10.2187,10.228,597677.0
2018-11-20 09:50:00,11.02,11.07,10.93,11.06,934449.0,10.228,10.2744,10.1445,10.2651,934449.0
2018-11-20 10:00:00,11.05,11.09,10.94,10.96,449551.0,10.2558,10.293,10.1537,10.1723,449551.0
2018-11-20 10:10:00,10.96,10.96,10.79,10.87,836341.0,10.1723,10.1723,10.0145,10.0888,836341.0
2018-11-20 10:20:00,10.87,11.06,10.86,11.06,484933.0,10.0888,10.2651,10.0795,10.2651,484933.0
2018-11-20 10:30:00,11.05,11.13,11.02,11.12,508763.0,10.2558,10.3301,10.228,10.3208,508763.0
2018-11-20 10:40:00,11.12,11.14,11.06,11.1,305037.0,10.3208,10.3394,10.2651,10.3022,305037.0
2018-11-20 10:50:00,11.1,11.19,11.1,11.13,448538.0,10.3022,10.3858,10.3022,10.3301,448538.0
2018-11-20 11:00:00,11.13,11.16,11.07,11.09,460769.0,10.3301,10.3579,10.2744,10.293,460769.0
2018-11-20 11:10:00,11.09,11.12,10.96,10.97,463384.0,10.293,10.3208,10.1723,10.1816,463384.0
2018-11-20 11:20:00,10.96,11.0,10.89,10.89,458449.0,10.1723,10.2094,10.1073,10.1073,458449.0
2018-11-20 11:30:00,10.89,10.94,10.86,10.93,526345.0,10.1073,10.1537,10.0795,10.1445,526345.0
2018-11-20 11:40:00,10.93,10.96,10.91,10.91,343171.0,10.1445,10.1723,10.1259,10.1259,343171.0
2018-11-20 11:50:00,10.91,10.96,10.88,10.93,283513.0,10.1259,10.1723,10.0981,10.1445,283513.0
2018-11-20 12:00:00,10.93,10.97,10.91,10.97,292641.0,10.1445,10.1816,10.1259,10.1816,292641.0
2018-11-20 12:10:00,10.97,10.97,10.88,10.89,594002.0,10.1816,10.1816,10.0981,10.1073,594002.0
2018-11-20 12:20:00,10.89,10.95,10.87,10.94,314299.0,10.1073,10.163,10.0888,10.1537,314299.0
2018-11-20 12:30:00,10.94,10.96,10.89,10.91,222601.0,10.1537,10.1723,10.1073,10.1259,222601.0
2018-11-20 12:40:00,10.9,10.93,10.85,10.87,186674.0,10.1166,10.1445,10.0702,10.0888,186674.0
2018-11-20 12:50:00,10.87,10.92,10.85,10.88,364468.0,10.0888,10.1352,10.0702,10.0981,364468.0
2018-11-20 13:00:00,10.88,10.9,10.87,10.9,225454.0,10.0981,10.1166,10.0888,10.1166,225454.0
2018-11-20 13:10:00,10.9,10.91,10.83,10.85,519598.0,10.1166,10.1259,10.0516,10.0702,519598.0
2018-11-20 13:20:00,10.85,10.85,10.79,10.83,570681.0,10.0702,10.0702,10.0145,10.0516,570681.0
2018-11-20 13:30:00,10.83,10.84,10.79,10.79,291484.0,10.0516,10.0609,10.0145,10.0145,291484.0
2018-11-20 13:40:00,10.8,10.86,10.79,10.85,394192.0,10.0238,10.0795,10.0145,10.0702,394192.0
2018-11-20 13:50:00,10.85,10.87,10.82,10.82,203632.0,10.0702,10.0888,10.0424,10.0424,203632.0
2018-11-20 14:00:00,10.82,10.82,10.77,10.78,350905.0,10.0424,10.0424,9.996,10.0052,350905.0
2018-11-20 14:10:00,10.78,10.9,10.77,10.88,306011.0,10.0052,10.1166,9.996,10.0981,306011.0
2018-11-20 14:20:00,10.88,10.9,10.86,10.88,316349.0,10.0981,10.1166,10.0795,10.0981,316349.0
2018-11-20 14:30:00,10.88,10.97,10.88,10.92,624188.0,10.0981,10.1816,10.0981,10.1352,624188.0
2018-11-20 14:40:00,10.92,10.93,10.88,10.88,346087.0,10.1352,10.1445,10.0981,10.0981,346087.0
2018-11-20 14:50:00,10.89,10.93,10.88,10.93,245049.0,10.1073,10.1445,10.0981,10.1445,245049.0
2018-11-20 15:00:00,10.93,10.94,10.85,10.9,392705.0,10.1445,10.1537,10.0702,10.1166,392705.0
2018-11-20 15:10:00,10.89,10.94,10.87,10.94,431960.0,10.1073,10.1537,10.0888,10.1537,431960.0
2018-11-20 15:20:00,10.94,11.0,10.93,10.97,503342.0,10.1537,10.2094,10.1445,10.1816,503342.0
2018-11-20 15:30:00,10.97,11.0,10.95,11.0,506201.0,10.1816,10.2094,10.163,10.2094,506201.0
2018-11-20 15:40:00,10.99,11.0,10.91,10.92,921899.0,10.2001,10.2094,10.1259,10.1352,921899.0
2018-11-20 15:50:00,10.92,10.95,10.88,10.88,1755333.0,10.1352,10.163,10.0981,10.0981,1755333.0
2018-11-21 09:30:00,11.1,11.16,11.04,11.06,698026.0,10.3022,10.3579,10.2466,10.2651,698026.0
2018-11-21 09:40:00,11.05,11.21,11.03,11.17,525167.0,10.2558,10.4043,10.2373,10.3672,525167.0
2018-11-21 09:50:00,11.17,11.24,11.14,11.19,700424.0,10.3672,10.4322,10.3394,10.3858,700424.0
2018-11-21 10:00:00,11.19,11.28,11.17,11.23,810533.0,10.3858,10.4693,10.3672,10.4229,810533.0
2018-11-21 10:10:00,11.23,11.32,11.22,11.27,475680.0,10.4229,10.5064,10.4136,10.46,475680.0
2018-11-21 10:20:00,11.27,11.28,11.2,11.27,389330.0,10.46,10.4693,10.3951,10.46,389330.0
2018-11-21 10:30:00,11.26,11.27,11.16,11.21,355058.0,10.4507,10.46,10.3579,10.4043,355058.0
2018-11-21 10:40:00,11.21,11.25,11.18,11.19,305386.0,10.4043,10.4415,10.3765,10.3858,305386.0
2018-11-21 10:50:00,11.19,11.21,11.15,11.17,451056.0,10.3858,10.4043,10.3486,10.3672,451056.0
2018-11-21 11:00:00,11.17,11.24,11.15,11.24,224305.0,10.3672,10.4322,10.3486,10.4322,224305.0
2018-11-21 11:10:00,11.24,11.35,11.24,11.35,445271.0,10.4322,10.5343,10.4322,10.5343,445271.0
2018-11-21 11:20:00,11.34,11.35,11.24,11.27,487460.0,10.525,10.5343,10.4322,10.46,487460.0
2018-11-21 11:30:00,11.27,11.34,11.26,11.32,450584.0,10.46,10.525,10.4507,10.5064,450584.0
2018-11-21 11:40:00,11.31,11.39,11.3,11.38,208987.0,10.4972,10.5714,10.4879,10.5621,208987.0
2018-11-21 11:50:00,11.38,11.39,11.32,11.35,303795.0,10.5621,10.5714,10.5064,10.5343,303795.0
2018-11-21 12:00:00,11.34,11.35,11.29,11.31,167481.0,10.525,10.5343,10.4786,10.4972,167481.0
2018-11-21 12:10:00,11.32,11.36,11.31,11.34,284202.0,10.5064,10.5436,10.4972,10.525,284202.0
2018-11-21 12:20:00,11.33,11.35,11.31,11.34,150905.0,10.5157,10.5343,10.4972,10.525,150905.0
2018-11-21 12:30:00,11.34,11.36,11.32,11.34,121171.0,10.525,10.5436,10.5064,10.525,121171.0
2018-11-21 12:40:00,11.34,11.37,11.33,11.35,322538.0,10.525,10.5528,10.5157,10.5343,322538.0
2018-11-21 12:50:00,11.35,11.35,11.32,11.34,178654.0,10.5343,10.5343,10.5064,10.525,178654.0
2018-11-21 13:00:00,11.34,11.34,11.31,11.32,134308.0,10.525,10.525,10.4972,10.5064,134308.0
2018-11-21 13:10:00,11.32,11.34,11.31,11.33,174420.0,10.5064,10.525,10.4972,10.5157,174420.0
2018-11-21 13:20:00,11.33,11.34,11.28,11.33,150800.0,10.5157,10.525,10.4693,10.5157,150800.0
2018-11-21 13:30:00,11.33,11.36,11.32,11.36,106592.0,10.5157,10.5436,10.5064,10.5436,106592.0
2018-11-21 13:40:00,11.36,11.41,11.35,11.39,254176.0,10.5436,10.59,10.5343,10.5714,254176.0
2018-11-21 13:50:00,11.38,11.42,11.37,11.42,163748.0,10.5621,10.5992,10.5528,10.5992,163748.0
2018-11-21 14:00:00,11.41,11.42,11.36,11.37,265578.0,10.59,10.5992,10.5436,10.5528,265578.0
2018-11-21 14:10:00,11.37,11.4,11.35,11.4,167347.0,10.5528,10.5807,10.5343,10.5807,167347.0
2018-11-21 14:20:00,11.4,11.43,11.38,11.4,209927.0,10.5807,10.6085,10.5621,10.5807,209927.0
2018-11-21 14:30:00,11.4,11.41,11.37,11.41,173065.0,10.5807,10.59,10.5528,10.59,173065.0
2018-11-21 14:40:00,11.41,11.44,11.4,11.43,252538.0,10.59,10.6178,10.5807,10.6085,252538.0
2018-11-21 14:50:00,11.43,11.45,11.42,11.44,217016.0,10.6085,10.6271,10.5992,10.6178,217016.0
2018-11-21 15:00:00,11.43,11.48,11.42,11.48,253684.0,10.6085,10.6549,10.5992,10.6549,253684.0
2018-11-21 15:10:00,11.48,11.49,11.45,11.47,235031.0,10.6549,10.6642,10.6271,10.6457,235031.0
2018-11-21 15:20:00,11.46,11.48,11.45,11.45,303971.0,10.6364,10.6549,10.6271,10.6271,303971.0
2018-11-21 15:30:00,11.45,11.46,11.42,11.43,454400.0,10.6271,10.6364,10.5992,10.6085,454400.0
2018-11-21 15:40:00,11.42,11.45,11.42,11.44,509731.0,10.5992,10.6271,10.5992,10.6178,509731.0
2018-11-21 15:50:00,11.44,11.44,11.39,11.4,1084663.0,10.6178,10.6178,10.5714,10.5807,1084663.0
2018-11-23 09:30:00,11.08,11.1,10.91,10.98,668698.0,10.2837,10.3022,10.1259,10.1909,668698.0
2018-11-23 09:40:00,10.98,10.99,10.91,10.93,337485.0,10.1909,10.2001,10.1259,10.1445,337485.0
2018-11-23 09:50:00,10.92,10.93,10.84,10.88,331822.0,10.1352,10.1445,10.0609,10.0981,331822.0
2018-11-23 10:00:00,10.87,10.97,10.86,10.95,327300.0,10.0888,10.1816,10.0795,10.163,327300.0
2018-11-23 10:10:00,10.95,10.98,10.87,10.88,206867.0,10.163,10.1909,10.0888,10.0981,206867.0
2018-11-23 10:20:00,10.88,10.88,10.81,10.82,212440.0,10.0981,10.0981,10.0331,10.0424,212440.0
2018-11-23 10:30:00,10.82,10.89,10.81,10.89,240627.0,10.0424,10.1073,10.0331,10.1073,240627.0
2018-11-23 10:40:00,10.89,10.9,10.83,10.84,238478.0,10.1073,10.1166,10.0516,10.0609,238478.0
2018-11-23 10:50:00,10.84,10.86,10.8,10.81,250915.0,10.0609,10.0795,10.0238,10.0331,250915.0
2018-11-23 11:00:00,10.8,10.85,10.8,10.84,250254.0,10.0238,10.0702,10.0238,10.0609,250254.0
2018-11-23 11:10:00,10.84,10.87,10.81,10.83,230109.0,10.0609,10.0888,10.0331,10.0516,230109.0
2018-11-23 11:20:00,10.84,10.86,10.8,10.82,287400.0,10.0609,10.0795,10.0238,10.0424,287400.0
2018-11-23 11:30:00,10.82,10.83,10.78,10.8,349969.0,10.0424,10.0516,10.0052,10.0238,349969.0
2018-11-23 11:40:00,10.8,10.83,10.77,10.83,138291.0,10.0238,10.0516,9.996,10.0516,138291.0
2018-11-23 11:50:00,10.83,10.83,10.76,10.79,219453.0,10.0516,10.0516,9.9867,10.0145,219453.0
2018-11-23 12:00:00,10.79,10.8,10.78,10.78,183853.0,10.0145,10.0238,10.0052,10.0052,183853.0
2018-11-23 12:10:00,10.79,10.81,10.76,10.79,250172.0,10.0145,10.0331,9.9867,10.0145,250172.0
2018-11-23 12:20:00,10.79,10.82,10.78,10.81,240207.0,10.0145,10.0424,10.0052,10.0331,240207.0
2018-11-23 12:30:00,10.82,10.85,10.79,10.85,295576.0,10.0424,10.0702,10.0145,10.0702,295576.0
2018-11-23 12:40:00,10.85,10.87,10.82,10.83,374530.0,10.0702,10.0888,10.0424,10.0516,374530.0
2018-11-23 12:50:00,10.83,10.85,10.77,10.77,971086.0,10.0516,10.0702,9.996,9.996,971086.0
2018-11-26 09:30:00,10.75,10.91,10.71,10.9,639496.0,9.9774,10.1259,9.9403,10.1166,639496.0
2018-11-26 09:40:00,10.9,11.1,10.88,11.09,830800.0,10.1166,10.3022,10.0981,10.293,830800.0
2018-11-26 09:50:00,11.08,11.13,11.04,11.08,529275.0,10.2837,10.3301,10.2466,10.2837,529275.0
2018-11-26 10:00:00,11.09,11.13,11.04,11.08,286158.0,10.293,10.3301,10.2466,10.2837,286158.0
2018-11-26 10:10:00,11.08,11.11,11.04,11.11,209476.0,10.2837,10.3115,10.2466,10.3115,209476.0
2018-11-26 10:20:00,11.11,11.12,11.07,11.09,178137.0,10.3115,10.3208,10.2744,10.293,178137.0
2018-11-26 10:30:00,11.1,11.13,11.05,11.1,216797.0,10.3022,10.3301,10.2558,10.3022,216797.0
2018-11-26 10:40:00,11.1,11.14,11.07,11.12,180909.0,10.3022,10.3394,10.2744,10.3208,180909.0
2018-11-26 10:50:00,11.12,11.18,11.11,11.17,369997.0,10.3208,10.3765,10.3115,10.3672,369997.0
2018-11-26 11:00:00,11.17,11.2,11.15,11.19,165313.0,10.3672,10.3951,10.3486,10.3858,165313.0
2018-11-26 11:10:00,11.19,11.22,11.17,11.18,110258.0,10.3858,10.4136,10.3672,10.3765,110258.0
2018-11-26 11:20:00,11.18,11.19,11.14,11.15,183823.0,10.3765,10.3858,10.3394,10.3486,183823.0
2018-11-26 11:30:00,11.15,11.17,11.11,11.15,242839.0,10.3486,10.3672,10.3115,10.3486,242839.0
2018-11-26 11:40:00,11.15,11.16,11.1,11.11,139161.0,10.3486,10.3579,10.3022,10.3115,139161.0
2018-11-26 11:50:00,11.11,11.15,11.1,11.13,139000.0,10.3115,10.3486,10.3022,10.3301,139000.0
2018-11-26 12:00:00,11.13,11.16,11.11,11.16,109768.0,10.3301,10.3579,10.3115,10.3579,109768.0
2018-11-26 12:10:00,11.16,11.17,11.09,11.11,169447.0,10.3579,10.3672,10.293,10.3115,169447.0
2018-11-26 12:20:00,11.11,11.12,11.08,11.09,99490.0,10.3115,10.3208,10.2837,10.293,99490.0
2018-11-26 12:30:00,11.09,11.09,11.0,11.04,238818.0,10.293,10.293,10.2094,10.2466,238818.0
2018-11-26 12:40:00,11.04,11.06,11.03,11.04,88706.0,10.2466,10.2651,10.2373,10.2466,88706.0
2018-11-26 12:50:00,11.04,11.07,11.04,11.07,87045.0,10.2466,10.2744,10.2466,10.2744,87045.0
2018-11-26 13:00:00,11.07,11.09,11.03,11.08,236419.0,10.2744,10.293,10.2373,10.2837,236419.0
2018-11-26 13:10:00,11.09,11.1,11.06,11.07,118555.0,10.293,10.3022,10.2651,10.2744,118555.0
2018-11-26 13:20:00,11.07,11.1,11.05,11.09,166077.0,10.2744,10.3022,10.2558,10.293,166077.0
2018-11-26 13:30:00,11.1,11.12,11.08,11.09,121989.0,10.3022,10.3208,10.2837,10.293,121989.0
2018-11-26 13:40:00,11.1,11.13,11.08,11.12,149736.0,10.3022,10.3301,10.2837,10.3208,149736.0
2018-11-26 13:50:00,11.12,11.13,11.1,11.12,153665.0,10.3208,10.3301,10.3022,10.3208,153665.0
2018-11-26 14:00:00,11.11,11.13,11.09,11.1,100946.0,10.3115,10.3301,10.293,10.3022,100946.0
2018-11-26 14:10:00,11.1,11.12,11.07,11.08,136388.0,10.3022,10.3208,10.2744,10.2837,136388.0
2018-11-26 14:20:00,11.07,11.08,11.06,11.06,147739.0,10.2744,10.2837,10.2651,10.2651,147739.0
2018-11-26 14:30:00,11.06,11.1,11.06,11.07,158555.0,10.2651,10.3022,10.2651,10.2744,158555.0
2018-11-26 14:40:00,11.08,11.08,11.04,11.04,125308.0,10.2837,10.2837,10.2466,10.2466,125308.0
2018-11-26 14:50:00,11.04,11.07,11.03,11.07,150707.0,10.2466,10.2744,10.2373,10.2744,150707.0
2018-11-26 15:00:00,11.07,11.09,11.05,11.05,172155.0,10.2744,10.293,10.2558,10.2558,172155.0
2018-11-26 15:10:00,11.05,11.07,11.03,11.05,129226.0,10.2558,10.2744,10.2373,10.2558,129226.0
2018-11-26 15:20:00,11.05,11.06,11.03,11.05,180094.0,10.2558,10.2651,10.2373,10.2558,180094.0
2018-11-26 15:30:00,11.04,11.08,11.04,11.08,332654.0,10.2466,10.2837,10.2466,10.2837,332654.0
2018-11-26 15:40:00,11.07,11.08,11.06,11.08,239178.0,10.2744,10.2837,10.2651,10.2837,239178.0
2018-11-26 15:50:00,11.08,11.09,11.06,11.09,812413.0,10.2837,10.293,10.2651,10.293,812413.0
2018-11-27 09:30:00,10.87,11.08,10.86,11.02,723510.0,10.0888,10.2837,10.0795,10.228,723510.0
2018-11-27 09:40:00,11.02,11.07,10.95,11.02,410063.0,10.228,10.2744,10.163,10.228,410063.0
2018-11-27 09:50:00,11.03,11.06,10.93,11.05,285850.0,10.2373,10.2651,10.1445,10.2558,285850.0
2018-11-27 10:00:00,11.04,11.15,11.0,11.15,554244.0,10.2466,10.3486,10.2094,10.3486,554244.0
2018-11-27 10:10:00,11.15,11.16,11.08,11.13,434176.0,10.3486,10.3579,10.2837,10.3301,434176.0
2018-11-27 10:20:00,11.13,11.13,11.07,11.12,274306.0,10.3301,10.3301,10.2744,10.3208,274306.0
2018-11-27 10:30:00,11.11,11.17,11.07,11.1,557064.0,10.3115,10.3672,10.2744,10.3022,557064.0
2018-11-27 10:40:00,11.1,11.11,11.05,11.08,337353.0,10.3022,10.3115,10.2558,10.2837,337353.0
2018-11-27 10:50:00,11.09,11.13,11.07,11.08,246292.0,10.293,10.3301,10.2744,10.2837,246292.0
2018-11-27 11:00:00,11.07,11.23,11.07,11.18,518248.0,10.2744,10.4229,10.2744,10.3765,518248.0
2018-11-27 11:10:00,11.17,11.24,11.16,11.17,642570.0,10.3672,10.4322,10.3579,10.3672,642570.0
2018-11-27 11:20:00,11.16,11.17,11.1,11.16,371953.0,10.3579,10.3672,10.3022,10.3579,371953.0
2018-11-27 11:30:00,11.15,11.16,11.07,11.09,227718.0,10.3486,10.3579,10.2744,10.293,227718.0
2018-11-27 11:40:00,11.1,11.12,11.06,11.08,217613.0,10.3022,10.3208,10.2651,10.2837,217613.0
2018-11-27 11:50:00,11.07,11.18,11.06,11.14,307091.0,10.2744,10.3765,10.2651,10.3394,307091.0
2018-11-27 12:00:00,11.14,11.18,11.13,11.17,527672.0,10.3394,10.3765,10.3301,10.3672,527672.0
2018-11-27 12:10:00,11.17,11.17,11.1,11.13,308636.0,10.3672,10.3672,10.3022,10.3301,308636.0
2018-11-27 12:20:00,11.13,11.15,11.01,11.02,586955.0,10.3301,10.3486,10.2187,10.228,586955.0
2018-11-27 12:30:00,11.02,11.09,11.01,11.09,774090.0,10.228,10.293,10.2187,10.293,774090.0
2018-11-27 12:40:00,11.08,11.11,11.05,11.06,217213.0,10.2837,10.3115,10.2558,10.2651,217213.0
2018-11-27 12:50:00,11.07,11.07,11.01,11.02,304708.0,10.2744,10.2744,10.2187,10.228,304708.0
2018-11-27 13:00:00,11.02,11.07,11.01,11.06,223047.0,10.228,10.2744,10.2187,10.2651,223047.0
2018-11-27 13:10:00,11.06,11.13,11.03,11.09,386043.0,10.2651,10.3301,10.2373,10.293,386043.0
2018-11-27 13:20:00,11.09,11.1,11.06,11.1,158712.0,10.293,10.3022,10.2651,10.3022,158712.0
2018-11-27 13:30:00,11.1,11.16,11.07,11.12,624815.0,10.3022,10.3579,10.2744,10.3208,624815.0
2018-11-27 13:40:00,11.11,11.18,11.07,11.11,700184.0,10.3115,10.3765,10.2744,10.3115,700184.0
2018-11-27 13:50:00,11.11,11.16,11.1,11.15,401046.0,10.3115,10.3579,10.3022,10.3486,401046.0
2018-11-27 14:00:00,11.15,11.18,11.11,11.15,285946.0,10.3486,10.3765,10.3115,10.3486,285946.0
2018-11-27 14:10:00,11.16,11.22,11.14,11.18,813693.0,10.3579,10.4136,10.3394,10.3765,813693.0
2018-11-27 14:20:00,11.17,11.24,11.17,11.23,307210.0,10.3672,10.4322,10.3672,10.4229,307210.0
2018-11-27 14:30:00,11.24,11.26,11.2,11.21,387446.0,10.4322,10.4507,10.3951,10.4043,387446.0
2018-11-27 14:40:00,11.21,11.24,11.21,11.24,261022.0,10.4043,10.4322,10.4043,10.4322,261022.0
2018-11-27 14:50:00,11.24,11.24,11.17,11.18,350453.0,10.4322,10.4322,10.3672,10.3765,350453.0
2018-11-27 15:00:00,11.18,11.2,11.16,11.2,353776.0,10.3765,10.3951,10.3579,10.3951,353776.0
2018-11-27 15:10:00,11.2,11.2,11.14,11.15,221760.0,10.3951,10.3951,10.3394,10.3486,221760.0
2018-11-27 15:20:00,11.15,11.17,11.14,11.15,182106.0,10.3486,10.3672,10.3394,10.3486,182106.0
2018-11-27 15:30:00,11.14,11.23,11.14,11.21,815535.0,10.3394,10.4229,10.3394,10.4043,815535.0
2018-11-27 15:40:00,11.21,11.27,11.2,11.26,1387571.0,10.4043,10.46,10.3951,10.4507,1387571.0
2018-11-27 15:50:00,11.26,11.26,11.2,11.24,1484509.0,10.4507,10.4507,10.3951,10.4322,1484509.0
2018-11-28 09:30:00,11.33,11.44,11.32,11.43,583376.0,10.5157,10.6178,10.5064,10.6085,583376.0
2018-11-28 09:40:00,11.43,11.45,11.17,11.23,480210.0,10.6085,10.6271,10.3672,10.4229,480210.0
2018-11-28 09:50:00,11.23,11.24,11.15,11.2,407141.0,10.4229,10.4322,10.3486,10.3951,407141.0
2018-11-28 10:00:00,11.2,11.24,11.14,11.2,829332.0,10.3951,10.4322,10.3394,10.3951,829332.0
2018-11-28 10:10:00,11.21,11.21,11.06,11.1,288951.0,10.4043,10.4043,10.2651,10.3022,288951.0
2018-11-28 10:20:00,11.1,11.13,11.05,11.05,287841.0,10.3022,10.3301,10.2558,10.2558,287841.0
2018-11-28 10:30:00,11.05,11.11,10.97,11.08,515876.0,10.2558,10.3115,10.1816,10.2837,515876.0
2018-11-28 10:40:00,11.08,11.2,11.07,11.19,664430.0,10.2837,10.3951,10.2744,10.3858,664430.0
2018-11-28 10:50:00,11.2,11.32,11.19,11.32,587818.0,10.3951,10.5064,10.3858,10.5064,587818.0
2018-11-28 11:00:00,11.31,11.33,11.25,11.32,526872.0,10.4972,10.5157,10.4415,10.5064,526872.0
2018-11-28 11:10:00,11.32,11.37,11.29,11.36,336570.0,10.5064,10.5528,10.4786,10.5436,336570.0
2018-11-28 11:20:00,11.35,11.41,11.34,11.41,292820.0,10.5343,10.59,10.525,10.59,292820.0
2018-11-28 11:30:00,11.41,11.42,11.36,11.41,287769.0,10.59,10.5992,10.5436,10.59,287769.0
2018-11-28 11:40:00,11.4,11.47,11.37,11.44,404510.0,10.5807,10.6457,10.5528,10.6178,404510.0
2018-11-28 11:50:00,11.44,11.45,11.37,11.38,247154.0,10.6178,10.6271,10.5528,10.5621,247154.0
2018-11-28 12:00:00,11.4,11.81,11.39,11.8,1575836.0,10.5807,10.9612,10.5714,10.9519,1575836.0
2018-11-28 12:10:00,11.8,11.86,11.74,11.82,1023016.0,10.9519,11.0076,10.8962,10.9705,1023016.0
2018-11-28 12:20:00,11.82,11.9,11.73,11.79,855130.0,10.9705,11.0447,10.887,10.9427,855130.0
2018-11-28 12:30:00,11.79,11.82,11.74,11.81,349741.0,10.9427,10.9705,10.8962,10.9612,349741.0
2018-11-28 12:40:00,11.81,11.85,11.72,11.84,403617.0,10.9612,10.9983,10.8777,10.9891,403617.0
2018-11-28 12:50:00,11.84,11.93,11.83,11.85,1159575.0,10.9891,11.0726,10.9798,10.9983,1159575.0
2018-11-28 13:00:00,11.85,11.86,11.73,11.79,644690.0,10.9983,11.0076,10.887,10.9427,644690.0
2018-11-28 13:10:00,11.79,11.86,11.76,11.81,396611.0,10.9427,11.0076,10.9148,10.9612,396611.0
2018-11-28 13:20:00,11.81,11.84,11.79,11.82,254726.0,10.9612,10.9891,10.9427,10.9705,254726.0
2018-11-28 13:30:00,11.83,11.89,11.81,11.89,436636.0,10.9798,11.0355,10.9612,11.0355,436636.0
2018-11-28 13:40:00,11.89,11.97,11.87,11.93,752002.0,11.0355,11.1097,11.0169,11.0726,752002.0
2018-11-28 13:50:00,11.93,11.94,11.89,11.9,292490.0,11.0726,11.0819,11.0355,11.0447,292490.0
2018-11-28 14:00:00,11.9,11.94,11.88,11.94,294044.0,11.0447,11.0819,11.0262,11.0819,294044.0
2018-11-28 14:10:00,11.94,11.95,11.86,11.89,325242.0,11.0819,11.0912,11.0076,11.0355,325242.0
2018-11-28 14:20:00,11.89,11.91,11.86,11.88,284820.0,11.0355,11.054,11.0076,11.0262,284820.0
2018-11-28 14:30:00,11.88,11.89,11.84,11.88,230776.0,11.0262,11.0355,10.9891,11.0262,230776.0
2018-11-28 14:40:00,11.88,11.92,11.87,11.88,272970.0,11.0262,11.0633,11.0169,11.0262,272970.0
2018-11-28 14:50:00,11.88,11.94,11.88,11.88,278596.0,11.0262,11.0819,11.0262,11.0262,278596.0
2018-11-28 15:00:00,11.88,11.92,11.85,11.89,362271.0,11.0262,11.0633,10.9983,11.0355,362271.0
2018-11-28 15:10:00,11.89,11.9,11.86,11.87,262174.0,11.0355,11.0447,11.0076,11.0169,262174.0
2018-11-28 15:20:00,11.88,11.95,11.87,11.95,482735.0,11.0262,11.0912,11.0169,11.0912,482735.0
2018-11-28 15:30:00,11.95,11.98,11.91,11.96,842351.0,11.0912,11.119,11.054,11.1004,842351.0
2018-11-28 15:40:00,11.96,11.99,11.96,11.97,1177650.0,11.1004,11.1283,11.1004,11.1097,1177650.0
2018-11-28 15:50:00,11.98,11.99,11.94,11.96,3630069.0,11.119,11.1283,11.0819,11.1004,3630069.0
2018-11-29 09:30:00,11.9,12.0,11.77,11.87,660878.0,11.0447,11.1376,10.9241,11.0169,660878.0
2018-11-29 09:40:00,11.88,11.91,11.81,11.82,401539.0,11.0262,11.054,10.9612,10.9705,401539.0
2018-11-29 09:50:00,11.82,11.88,11.81,11.83,342377.0,10.9705,11.0262,10.9612,10.9798,342377.0
2018-11-29 10:00:00,11.82,11.82,11.68,11.71,537918.0,10.9705,10.9705,10.8406,10.8684,537918.0
2018-11-29 10:10:00,11.71,11.76,11.67,11.71,385742.0,10.8684,10.9148,10.8313,10.8684,385742.0
2018-11-29 10:20:00,11.71,11.77,11.7,11.73,291626.0,10.8684,10.9241,10.8591,10.887,291626.0
2018-11-29 10:30:00,11.74,11.86,11.73,11.84,1235091.0,10.8962,11.0076,10.887,10.9891,1235091.0
2018-11-29 10:40:00,11.83,11.84,11.64,11.66,634890.0,10.9798,10.9891,10.8034,10.822,634890.0
2018-11-29 10:50:00,11.66,11.71,11.62,11.7,422681.0,10.822,10.8684,10.7849,10.8591,422681.0
2018-11-29 11:00:00,11.7,11.85,11.69,11.85,619497.0,10.8591,10.9983,10.8498,10.9983,619497.0
2018-11-29 11:10:00,11.85,11.86,11.72,11.75,528114.0,10.9983,11.0076,10.8777,10.9055,528114.0
2018-11-29 11:20:00,11.75,11.88,11.7,11.87,923207.0,10.9055,11.0262,10.8591,11.0169,923207.0
2018-11-29 11:30:00,11.87,11.87,11.8,11.82,397465.0,11.0169,11.0169,10.9519,10.9705,397465.0
2018-11-29 11:40:00,11.82,11.85,11.73,11.74,318707.0,10.9705,10.9983,10.887,10.8962,318707.0
2018-11-29 11:50:00,11.74,11.75,11.69,11.72,385978.0,10.8962,10.9055,10.8498,10.8777,385978.0
2018-11-29 12:00:00,11.71,11.75,11.69,11.74,327686.0,10.8684,10.9055,10.8498,10.8962,327686.0
2018-11-29 12:10:00,11.74,11.75,11.68,11.71,344718.0,10.8962,10.9055,10.8406,10.8684,344718.0
2018-11-29 12:20:00,11.7,11.71,11.65,11.69,288068.0,10.8591,10.8684,10.8127,10.8498,288068.0
2018-11-29 12:30:00,11.7,11.73,11.69,11.72,258122.0,10.8591,10.887,10.8498,10.8777,258122.0
2018-11-29 12:40:00,11.72,11.8,11.72,11.78,253183.0,10.8777,10.9519,10.8777,10.9334,253183.0
2018-11-29 12:50:00,11.79,11.79,11.76,11.77,150131.0,10.9427,10.9427,10.9148,10.9241,150131.0
2018-11-29 13:00:00,11.77,11.77,11.73,11.76,131412.0,10.9241,10.9241,10.887,10.9148,131412.0
2018-11-29 13:10:00,11.76,11.77,11.73,11.77,180575.0,10.9148,10.9241,10.887,10.9241,180575.0
2018-11-29 13:20:00,11.77,11.8,11.75,11.77,218253.0,10.9241,10.9519,10.9055,10.9241,218253.0
2018-11-29 13:30:00,11.78,11.82,11.77,11.78,182696.0,10.9334,10.9705,10.9241,10.9334,182696.0
2018-11-29 13:40:00,11.78,11.79,11.72,11.78,303355.0,10.9334,10.9427,10.8777,10.9334,303355.0
2018-11-29 13:50:00,11.78,11.78,11.72,11.73,137882.0,10.9334,10.9334,10.8777,10.887,137882.0
2018-11-29 14:00:00,11.74,11.79,11.7,11.77,245285.0,10.8962,10.9427,10.8591,10.9241,245285.0
2018-11-29 14:10:00,11.77,11.83,11.76,11.83,198561.0,10.9241,10.9798,10.9148,10.9798,198561.0
2018-11-29 14:20:00,11.83,11.87,11.81,11.87,264635.0,10.9798,11.0169,10.9612,11.0169,264635.0
2018-11-29 14:30:00,11.86,11.92,11.86,11.89,314064.0,11.0076,11.0633,11.0076,11.0355,314064.0
2018-11-29 14:40:00,11.9,11.93,11.89,11.92,385007.0,11.0447,11.0726,11.0355,11.0633,385007.0
2018-11-29 14:50:00,11.93,11.96,11.92,11.96,336860.0,11.0726,11.1004,11.0633,11.1004,336860.0
2018-11-29 15:00:00,11.96,11.96,11.9,11.92,316565.0,11.1004,11.1004,11.0447,11.0633,316565.0
2018-11-29 15:10:00,11.92,11.92,11.86,11.88,277029.0,11.0633,11.0633,11.0076,11.0262,277029.0
2018-11-29 15:20:00,11.88,11.91,11.86,11.89,236587.0,11.0262,11.054,11.0076,11.0355,236587.0
2018-11-29 15:30:00,11.9,11.92,11.88,11.9,615731.0,11.0447,11.0633,11.0262,11.0447,615731.0
2018-11-29 15:40:00,11.9,11.91,11.87,11.87,546068.0,11.0447,11.054,11.0169,11.0169,546068.0
2018-11-29 15:50:00,11.87,11.88,11.8,11.82,1345064.0,11.0169,11.0262,10.9519,10.9705,1345064.0
2018-11-30 09:30:00,11.71,11.78,11.68,11.78,568184.0,10.8684,10.9334,10.8406,10.9334,568184.0
2018-11-30 09:40:00,11.78,11.78,11.65,11.66,333983.0,10.9334,10.9334,10.8127,10.822,333983.0
2018-11-30 09:50:00,11.67,11.72,11.65,11.68,234152.0,10.8313,10.8777,10.8127,10.8406,234152.0
2018-11-30 10:00:00,11.68,11.73,11.62,11.73,335675.0,10.8406,10.887,10.7849,10.887,335675.0
2018-11-30 10:10:00,11.72,11.73,11.66,11.67,274467.0,10.8777,10.887,10.822,10.8313,274467.0
2018-11-30 10:20:00,11.67,11.67,11.58,11.61,402056.0,10.8313,10.8313,10.7477,10.7756,402056.0
2018-11-30 10:30:00,11.61,11.72,11.6,11.69,347333.0,10.7756,10.8777,10.7663,10.8498,347333.0
2018-11-30 10:40:00,11.69,11.72,11.66,11.71,377779.0,10.8498,10.8777,10.822,10.8684,377779.0
2018-11-30 10:50:00,11.71,11.76,11.68,11.75,376421.0,10.8684,10.9148,10.8406,10.9055,376421.0
2018-11-30 11:00:00,11.75,11.75,11.68,11.74,208239.0,10.9055,10.9055,10.8406,10.8962,208239.0
2018-11-30 11:10:00,11.74,11.78,11.72,11.77,303087.0,10.8962,10.9334,10.8777,10.9241,303087.0
2018-11-30 11:20:00,11.77,11.81,11.75,11.78,422072.0,10.9241,10.9612,10.9055,10.9334,422072.0
2018-11-30 11:30:00,11.77,11.87,11.74,11.85,280186.0,10.9241,11.0169,10.8962,10.9983,280186.0
2018-11-30 11:40:00,11.84,11.9,11.83,11.9,212440.0,10.9891,11.0447,10.9798,11.0447,212440.0
2018-11-30 11:50:00,11.9,11.9,11.85,11.87,149828.0,11.0447,11.0447,10.9983,11.0169,149828.0
2018-11-30 12:00:00,11.88,11.9,11.84,11.88,161936.0,11.0262,11.0447,10.9891,11.0262,161936.0
2018-11-30 12:10:00,11.88,11.9,11.86,11.88,206290.0,11.0262,11.0447,11.0076,11.0262,206290.0
2018-11-30 12:20:00,11.88,11.9,11.84,11.84,145530.0,11.0262,11.0447,10.9891,10.9891,145530.0
2018-11-30 12:30:00,11.85,11.87,11.82,11.83,178459.0,10.9983,11.0169,10.9705,10.9798,178459.0
2018-11-30 12:40:00,11.84,11.85,11.82,11.83,126025.0,10.9891,10.9983,10.9705,10.9798,126025.0
2018-11-30 12:50:00,11.83,11.84,11.81,11.82,152548.0,10.9798,10.9891,10.9612,10.9705,152548.0
2018-11-30 13:00:00,11.83,11.86,11.81,11.86,179242.0,10.9798,11.0076,10.9612,11.0076,179242.0
2018-11-30 13:10:00,11.85,11.89,11.85,11.89,101360.0,10.9983,11.0355,10.9983,11.0355,101360.0
2018-11-30 13:20:00,11.88,11.89,11.87,11.88,132471.0,11.0262,11.0355,11.0169,11.0262,132471.0
2018-11-30 13:30:00,11.88,11.97,11.87,11.97,450521.0,11.0262,11.1097,11.0169,11.1097,450521.0
2018-11-30 13:40:00,11.97,11.98,11.94,11.96,235744.0,11.1097,11.119,11.0819,11.1004,235744.0
2018-11-30 13:50:00,11.97,11.99,11.94,11.96,223141.0,11.1097,11.1283,11.0819,11.1004,223141.0
2018-11-30 14:00:00,11.96,11.96,11.88,11.91,232589.0,11.1004,11.1004,11.0262,11.054,232589.0
2018-11-30 14:10:00,11.9,11.93,11.88,11.88,156796.0,11.0447,11.0726,11.0262,11.0262,156796.0
2018-11-30 14:20:00,11.88,11.91,11.86,11.88,168477.0,11.0262,11.054,11.0076,11.0262,168477.0
2018-11-30 14:30:00,11.88,11.9,11.86,11.88,245496.0,11.0262,11.0447,11.0076,11.0262,245496.0
2018-11-30 14:40:00,11.88,11.91,11.86,11.86,165686.0,11.0262,11.054,11.0076,11.0076,165686.0
2018-11-30 14:50:00,11.86,11.87,11.84,11.84,145117.0,11.0076,11.0169,10.9891,10.9891,145117.0
2018-11-30 15:00:00,11.85,11.88,11.82,11.86,271203.0,10.9983,11.0262,10.9705,11.0076,271203.0
2018-11-30 15:10:00,11.86,11.87,11.85,11.87,173436.0,11.0076,11.0169,10.9983,11.0169,173436.0
2018-11-30 15:20:00,11.87,11.95,11.86,11.95,530916.0,11.0169,11.0912,11.0076,11.0912,530916.0
2018-11-30 15:30:00,11.95,11.98,11.94,11.98,402942.0,11.0912,11.119,11.0819,11.119,402942.0
2018-11-30 15:40:00,11.97,11.98,11.92,11.93,506659.0,11.1097,11.119,11.0633,11.0726,506659.0
2018-11-30 15:50:00,11.93,11.95,11.9,11.94,1557745.0,11.0726,11.0912,11.0447,11.0819,1557745.0
2018-12-03 09:30:00,12.45,12.62,12.45,12.61,1286788.0,11.5552,11.713,11.5552,11.7037,1286788.0
2018-12-03 09:40:00,12.62,12.67,12.54,12.57,789659.0,11.713,11.7594,11.6388,11.6666,789659.0
2018-12-03 09:50:00,12.57,12.57,12.49,12.54,639405.0,11.6666,11.6666,11.5923,11.6388,639405.0
2018-12-03 10:00:00,12.55,12.57,12.46,12.46,922569.0,11.648,11.6666,11.5645,11.5645,922569.0
2018-12-03 10:10:00,12.46,12.47,12.33,12.38,812381.0,11.5645,11.5738,11.4438,11.4902,812381.0
2018-12-03 10:20:00,12.38,12.45,12.34,12.44,614010.0,11.4902,11.5552,11.4531,11.5459,614010.0
2018-12-03 10:30:00,12.45,12.48,12.4,12.4,924898.0,11.5552,11.5831,11.5088,11.5088,924898.0
2018-12-03 10:40:00,12.4,12.41,12.26,12.28,420421.0,11.5088,11.5181,11.3789,11.3974,420421.0
2018-12-03 10:50:00,12.29,12.33,12.23,12.24,560483.0,11.4067,11.4438,11.351,11.3603,560483.0
2018-12-03 11:00:00,12.23,12.25,12.16,12.24,435504.0,11.351,11.3696,11.2861,11.3603,435504.0
2018-12-03 11:10:00,12.24,12.26,12.15,12.16,629309.0,11.3603,11.3789,11.2768,11.2861,629309.0
2018-12-03 11:20:00,12.16,12.21,12.11,12.2,666068.0,11.2861,11.3325,11.2397,11.3232,666068.0
2018-12-03 11:30:00,12.2,12.21,12.11,12.15,495701.0,11.3232,11.3325,11.2397,11.2768,495701.0
2018-12-03 11:40:00,12.14,12.18,12.13,12.16,703982.0,11.2675,11.3046,11.2582,11.2861,703982.0
2018-12-03 11:50:00,12.16,12.16,12.06,12.1,525567.0,11.2861,11.2861,11.1932,11.2304,525567.0
2018-12-03 12:00:00,12.11,12.16,12.09,12.16,334749.0,11.2397,11.2861,11.2211,11.2861,334749.0
2018-12-03 12:10:00,12.16,12.22,12.15,12.21,392501.0,11.2861,11.3417,11.2768,11.3325,392501.0
2018-12-03 12:20:00,12.2,12.27,12.2,12.26,434723.0,11.3232,11.3882,11.3232,11.3789,434723.0
2018-12-03 12:30:00,12.26,12.26,12.1,12.11,327211.0,11.3789,11.3789,11.2304,11.2397,327211.0
2018-12-03 12:40:00,12.11,12.16,12.1,12.15,456351.0,11.2397,11.2861,11.2304,11.2768,456351.0
2018-12-03 12:50:00,12.15,12.17,12.1,12.16,279312.0,11.2768,11.2953,11.2304,11.2861,279312.0
2018-12-03 13:00:00,12.17,12.26,12.16,12.24,476544.0,11.2953,11.3789,11.2861,11.3603,476544.0
2018-12-03 13:10:00,12.24,12.32,12.23,12.29,732354.0,11.3603,11.4346,11.351,11.4067,732354.0
2018-12-03 13:20:00,12.29,12.36,12.28,12.33,552866.0,11.4067,11.4717,11.3974,11.4438,552866.0
2018-12-03 13:30:00,12.33,12.33,12.27,12.3,242500.0,11.4438,11.4438,11.3882,11.416,242500.0
2018-12-03 13:40:00,12.29,12.35,12.27,12.28,528969.0,11.4067,11.4624,11.3882,11.3974,528969.0
2018-12-03 13:50:00,12.28,12.32,12.23,12.23,282695.0,11.3974,11.4346,11.351,11.351,282695.0
2018-12-03 14:00:00,12.24,12.26,12.16,12.19,320329.0,11.3603,11.3789,11.2861,11.3139,320329.0
2018-12-03 14:10:00,12.18,12.26,12.18,12.23,315198.0,11.3046,11.3789,11.3046,11.351,315198.0
2018-12-03 14:20:00,12.23,12.24,12.18,12.21,336578.0,11.351,11.3603,11.3046,11.3325,336578.0
2018-12-03 14:30:00,12.21,12.21,12.16,12.17,233712.0,11.3325,11.3325,11.2861,11.2953,233712.0
2018-12-03 14:40:00,12.17,12.21,12.14,12.16,317138.0,11.2953,11.3325,11.2675,11.2861,317138.0
2018-12-03 14:50:00,12.15,12.17,12.12,12.15,260897.0,11.2768,11.2953,11.2489,11.2768,260897.0
2018-12-03 15:00:00,12.15,12.17,12.11,12.15,288764.0,11.2768,11.2953,11.2397,11.2768,288764.0
2018-12-03 15:10:00,12.14,12.21,12.13,12.19,500245.0,11.2675,11.3325,11.2582,11.3139,500245.0
2018-12-03 15:20:00,12.19,12.2,12.14,12.17,423666.0,11.3139,11.3232,11.2675,11.2953,423666.0
2018-12-03 15:30:00,12.18,12.19,12.1,12.12,790609.0,11.3046,11.3139,11.2304,11.2489,790609.0
2018-12-03 15:40:00,12.12,12.13,12.09,12.09,1032457.0,11.2489,11.2582,11.2211,11.2211,1032457.0
2018-12-03 15:50:00,12.09,12.11,12.05,12.09,2392262.0,11.2211,11.2397,11.184,11.2211,2392262.0
2018-12-04 09:30:00,12.2,12.31,12.12,12.13,647689.0,11.3232,11.4253,11.2489,11.2582,647689.0
2018-12-04 09:40:00,12.12,12.12,11.92,11.95,478821.0,11.2489,11.2489,11.0633,11.0912,478821.0
2018-12-04 09:50:00,11.95,12.05,11.93,12.02,364614.0,11.0912,11.184,11.0726,11.1561,364614.0
2018-12-04 10:00:00,12.02,12.03,11.96,11.99,278869.0,11.1561,11.1654,11.1004,11.1283,278869.0
2018-12-04 10:10:00,11.98,12.0,11.91,11.94,283008.0,11.119,11.1376,11.054,11.0819,283008.0
2018-12-04 10:20:00,11.94,11.96,11.88,11.95,259346.0,11.0819,11.1004,11.0262,11.0912,259346.0
2018-12-04 10:30:00,11.95,11.97,11.88,11.95,327698.0,11.0912,11.1097,11.0262,11.0912,327698.0
2018-12-04 10:40:00,11.95,11.98,11.84,11.85,668937.0,11.0912,11.119,10.9891,10.9983,668937.0
2018-12-04 10:50:00,11.86,11.94,11.83,11.91,336807.0,11.0076,11.0819,10.9798,11.054,336807.0
2018-12-04 11:00:00,11.91,11.91,11.84,11.85,466077.0,11.054,11.054,10.9891,10.9983,466077.0
2018-12-04 11:10:00,11.85,11.88,11.82,11.87,452814.0,10.9983,11.0262,10.9705,11.0169,452814.0
2018-12-04 11:20:00,11.87,11.87,11.81,11.83,927411.0,11.0169,11.0169,10.9612,10.9798,927411.0
2018-12-04 11:30:00,11.83,11.84,11.69,11.77,1342996.0,10.9798,10.9891,10.8498,10.9241,1342996.0
2018-12-04 11:40:00,11.77,11.81,11.69,11.76,530099.0,10.9241,10.9612,10.8498,10.9148,530099.0
2018-12-04 11:50:00,11.76,11.82,11.74,11.76,278113.0,10.9148,10.9705,10.8962,10.9148,278113.0
2018-12-04 12:00:00,11.75,11.76,11.63,11.69,705356.0,10.9055,10.9148,10.7942,10.8498,705356.0
2018-12-04 12:10:00,11.69,11.7,11.59,11.67,510659.0,10.8498,10.8591,10.757,10.8313,510659.0
2018-12-04 12:20:00,11.67,11.68,11.6,11.61,308474.0,10.8313,10.8406,10.7663,10.7756,308474.0
2018-12-04 12:30:00,11.61,11.67,11.52,11.66,587433.0,10.7756,10.8313,10.6921,10.822,587433.0
2018-12-04 12:40:00,11.67,11.67,11.63,11.65,284600.0,10.8313,10.8313,10.7942,10.8127,284600.0
2018-12-04 12:50:00,11.64,11.65,11.57,11.57,284672.0,10.8034,10.8127,10.7385,10.7385,284672.0
2018-12-04 13:00:00,11.57,11.59,11.53,11.54,364897.0,10.7385,10.757,10.7013,10.7106,364897.0
2018-12-04 13:10:00,11.54,11.57,11.52,11.55,279413.0,10.7106,10.7385,10.6921,10.7199,279413.0
2018-12-04 13:20:00,11.55,11.56,11.46,11.52,415626.0,10.7199,10.7292,10.6364,10.6921,415626.0
2018-12-04 13:30:00,11.51,11.53,11.43,11.45,405442.0,10.6828,10.7013,10.6085,10.6271,405442.0
2018-12-04 13:40:00,11.44,11.6,11.41,11.57,377121.0,10.6178,10.7663,10.59,10.7385,377121.0
2018-12-04 13:50:00,11.57,11.64,11.56,11.62,370619.0,10.7385,10.8034,10.7292,10.7849,370619.0
2018-12-04 14:00:00,11.61,11.64,11.56,11.63,349988.0,10.7756,10.8034,10.7292,10.7942,349988.0
2018-12-04 14:10:00,11.62,11.67,11.61,11.65,163950.0,10.7849,10.8313,10.7756,10.8127,163950.0
2018-12-04 14:20:00,11.65,11.65,11.58,11.59,339770.0,10.8127,10.8127,10.7477,10.757,339770.0
2018-12-04 14:30:00,11.59,11.62,11.57,11.6,350394.0,10.757,10.7849,10.7385,10.7663,350394.0
2018-12-04 14:40:00,11.59,11.66,11.59,11.63,311889.0,10.757,10.822,10.757,10.7942,311889.0
2018-12-04 14:50:00,11.63,11.66,11.61,11.62,546590.0,10.7942,10.822,10.7756,10.7849,546590.0
2018-12-04 15:00:00,11.61,11.61,11.57,11.59,217316.0,10.7756,10.7756,10.7385,10.757,217316.0
2018-12-04 15:10:00,11.58,11.61,11.54,11.58,285764.0,10.7477,10.7756,10.7106,10.7477,285764.0
2018-12-04 15:20:00,11.58,11.6,11.51,11.52,277238.0,10.7477,10.7663,10.6828,10.6921,277238.0
2018-12-04 15:30:00,11.52,11.53,11.46,11.48,685720.0,10.6921,10.7013,10.6364,10.6549,685720.0
2018-12-04 15:40:00,11.48,11.51,11.47,11.5,859814.0,10.6549,10.6828,10.6457,10.6735,859814.0
2018-12-04 15:50:00,11.5,11.51,11.48,11.49,2047785.0,10.6735,10.6828,10.6549,10.6642,2047785.0
2018-12-06 09:30:00,11.04,11.13,10.92,11.11,1103053.0,10.2466,10.3301,10.1352,10.3115,1103053.0
2018-12-06 09:40:00,11.11,11.11,10.93,10.93,576649.0,10.3115,10.3115,10.1445,10.1445,576649.0
2018-12-06 09:50:00,10.93,10.96,10.88,10.95,789449.0,10.1445,10.1723,10.0981,10.163,789449.0
2018-12-06 10:00:00,10.95,11.06,10.92,11.05,415676.0,10.163,10.2651,10.1352,10.2558,415676.0
2018-12-06 10:10:00,11.05,11.12,11.02,11.07,462645.0,10.2558,10.3208,10.228,10.2744,462645.0
2018-12-06 10:20:00,11.07,11.16,11.05,11.12,331370.0,10.2744,10.3579,10.2558,10.3208,331370.0
2018-12-06 10:30:00,11.12,11.14,11.03,11.1,354917.0,10.3208,10.3394,10.2373,10.3022,354917.0
2018-12-06 10:40:00,11.11,11.14,11.04,11.07,789592.0,10.3115,10.3394,10.2466,10.2744,789592.0
2018-12-06 10:50:00,11.06,11.06,10.94,10.96,372422.0,10.2651,10.2651,10.1537,10.1723,372422.0
2018-12-06 11:00:00,10.96,11.01,10.92,10.93,669069.0,10.1723,10.2187,10.1352,10.1445,669069.0
2018-12-06 11:10:00,10.93,10.94,10.85,10.86,502196.0,10.1445,10.1537,10.0702,10.0795,502196.0
2018-12-06 11:20:00,10.86,10.87,10.75,10.76,937359.0,10.0795,10.0888,9.9774,9.9867,937359.0
2018-12-06 11:30:00,10.75,10.87,10.73,10.87,558744.0,9.9774,10.0888,9.9588,10.0888,558744.0
2018-12-06 11:40:00,10.86,10.99,10.85,10.93,395404.0,10.0795,10.2001,10.0702,10.1445,395404.0
2018-12-06 11:50:00,10.93,11.02,10.92,10.99,882120.0,10.1445,10.228,10.1352,10.2001,882120.0
2018-12-06 12:00:00,10.99,11.01,10.96,10.98,528053.0,10.2001,10.2187,10.1723,10.1909,528053.0
2018-12-06 12:10:00,10.99,11.04,10.96,11.0,825875.0,10.2001,10.2466,10.1723,10.2094,825875.0
2018-12-06 12:20:00,11.0,11.07,10.98,11.06,426592.0,10.2094,10.2744,10.1909,10.2651,426592.0
2018-12-06 12:30:00,11.07,11.14,11.03,11.04,304356.0,10.2744,10.3394,10.2373,10.2466,304356.0
2018-12-06 12:40:00,11.04,11.12,11.04,11.06,240774.0,10.2466,10.3208,10.2466,10.2651,240774.0
2018-12-06 12:50:00,11.06,11.08,11.02,11.03,554681.0,10.2651,10.2837,10.228,10.2373,554681.0
2018-12-06 13:00:00,11.03,11.05,10.92,10.92,332283.0,10.2373,10.2558,10.1352,10.1352,332283.0
2018-12-06 13:10:00,10.93,11.0,10.92,10.95,547504.0,10.1445,10.2094,10.1352,10.163,547504.0
2018-12-06 13:20:00,10.95,11.0,10.93,10.97,325893.0,10.163,10.2094,10.1445,10.1816,325893.0
2018-12-06 13:30:00,10.96,10.98,10.92,10.97,472483.0,10.1723,10.1909,10.1352,10.1816,472483.0
2018-12-06 13:40:00,10.97,11.0,10.96,11.0,471980.0,10.1816,10.2094,10.1723,10.2094,471980.0
2018-12-06 13:50:00,11.0,11.05,10.98,11.04,411287.0,10.2094,10.2558,10.1909,10.2466,411287.0
2018-12-06 14:00:00,11.04,11.08,10.99,10.99,299849.0,10.2466,10.2837,10.2001,10.2001,299849.0
2018-12-06 14:10:00,10.99,11.0,10.93,10.96,390663.0,10.2001,10.2094,10.1445,10.1723,390663.0
2018-12-06 14:20:00,10.96,11.02,10.94,11.01,392032.0,10.1723,10.228,10.1537,10.2187,392032.0
2018-12-06 14:30:00,11.01,11.02,10.95,10.97,372301.0,10.2187,10.228,10.163,10.1816,372301.0
2018-12-06 14:40:00,10.97,11.0,10.92,10.94,270606.0,10.1816,10.2094,10.1352,10.1537,270606.0
2018-12-06 14:50:00,10.95,11.06,10.94,11.03,336738.0,10.163,10.2651,10.1537,10.2373,336738.0
2018-12-06 15:00:00,11.03,11.07,10.97,11.02,300911.0,10.2373,10.2744,10.1816,10.228,300911.0
2018-12-06 15:10:00,11.03,11.05,11.0,11.03,283623.0,10.2373,10.2558,10.2094,10.2373,283623.0
2018-12-06 15:20:00,11.03,11.04,10.99,11.03,458408.0,10.2373,10.2466,10.2001,10.2373,458408.0
2018-12-06 15:30:00,11.02,11.09,11.01,11.08,738712.0,10.228,10.293,10.2187,10.2837,738712.0
2018-12-06 15:40:00,11.07,11.13,11.05,11.12,1183817.0,10.2744,10.3301,10.2558,10.3208,1183817.0
2018-12-06 15:50:00,11.12,11.15,11.11,11.15,2159830.0,10.3208,10.3486,10.3115,10.3486,2159830.0
2018-12-07 09:30:00,11.25,11.38,11.2,11.38,513664.0,10.4415,10.5621,10.3951,10.5621,513664.0
2018-12-07 09:40:00,11.38,11.49,11.37,11.38,293499.0,10.5621,10.6642,10.5528,10.5621,293499.0
2018-12-07 09:50:00,11.38,11.45,11.35,11.4,300315.0,10.5621,10.6271,10.5343,10.5807,300315.0
2018-12-07 10:00:00,11.4,11.46,11.38,11.44,400523.0,10.5807,10.6364,10.5621,10.6178,400523.0
2018-12-07 10:10:00,11.43,11.45,11.33,11.37,542966.0,10.6085,10.6271,10.5157,10.5528,542966.0
2018-12-07 10:20:00,11.36,11.39,11.28,11.33,591204.0,10.5436,10.5714,10.4693,10.5157,591204.0
2018-12-07 10:30:00,11.33,11.33,11.21,11.25,375185.0,10.5157,10.5157,10.4043,10.4415,375185.0
2018-12-07 10:40:00,11.25,11.31,11.23,11.29,426492.0,10.4415,10.4972,10.4229,10.4786,426492.0
2018-12-07 10:50:00,11.28,11.28,11.23,11.26,487241.0,10.4693,10.4693,10.4229,10.4507,487241.0
2018-12-07 11:00:00,11.26,11.26,11.13,11.15,529797.0,10.4507,10.4507,10.3301,10.3486,529797.0
2018-12-07 11:10:00,11.15,11.16,11.09,11.13,439643.0,10.3486,10.3579,10.293,10.3301,439643.0
2018-12-07 11:20:00,11.13,11.16,11.07,11.13,383459.0,10.3301,10.3579,10.2744,10.3301,383459.0
2018-12-07 11:30:00,11.12,11.15,11.08,11.1,246796.0,10.3208,10.3486,10.2837,10.3022,246796.0
2018-12-07 11:40:00,11.1,11.17,11.08,11.13,355041.0,10.3022,10.3672,10.2837,10.3301,355041.0
2018-12-07 11:50:00,11.13,11.15,11.07,11.08,238881.0,10.3301,10.3486,10.2744,10.2837,238881.0
2018-12-07 12:00:00,11.08,11.11,11.03,11.04,266711.0,10.2837,10.3115,10.2373,10.2466,266711.0
2018-12-07 12:10:00,11.04,11.08,11.0,11.04,303676.0,10.2466,10.2837,10.2094,10.2466,303676.0
2018-12-07 12:20:00,11.03,11.06,11.01,11.02,276733.0,10.2373,10.2651,10.2187,10.228,276733.0
2018-12-07 12:30:00,11.02,11.03,10.97,11.01,478862.0,10.228,10.2373,10.1816,10.2187,478862.0
2018-12-07 12:40:00,11.01,11.02,10.96,10.99,270084.0,10.2187,10.228,10.1723,10.2001,270084.0
2018-12-07 12:50:00,10.99,11.09,10.98,11.06,625940.0,10.2001,10.293,10.1909,10.2651,625940.0
2018-12-07 13:00:00,11.06,11.11,11.04,11.07,287564.0,10.2651,10.3115,10.2466,10.2744,287564.0
2018-12-07 13:10:00,11.07,11.1,10.96,10.97,658981.0,10.2744,10.3022,10.1723,10.1816,658981.0
2018-12-07 13:20:00,10.97,11.04,10.96,11.03,141980.0,10.1816,10.2466,10.1723,10.2373,141980.0
2018-12-07 13:30:00,11.03,11.04,10.96,10.99,256555.0,10.2373,10.2466,10.1723,10.2001,256555.0
2018-12-07 13:40:00,10.99,11.05,10.98,11.0,145866.0,10.2001,10.2558,10.1909,10.2094,145866.0
2018-12-07 13:50:00,11.01,11.02,10.97,10.98,151635.0,10.2187,10.228,10.1816,10.1909,151635.0
2018-12-07 14:00:00,10.98,11.0,10.92,10.98,375327.0,10.1909,10.2094,10.1352,10.1909,375327.0
2018-12-07 14:10:00,10.98,11.06,10.95,11.05,314192.0,10.1909,10.2651,10.163,10.2558,314192.0
2018-12-07 14:20:00,11.05,11.07,11.02,11.04,163402.0,10.2558,10.2744,10.228,10.2466,163402.0
2018-12-07 14:30:00,11.05,11.06,10.96,10.96,262284.0,10.2558,10.2651,10.1723,10.1723,262284.0
2018-12-07 14:40:00,10.96,11.01,10.93,11.0,569983.0,10.1723,10.2187,10.1445,10.2094,569983.0
2018-12-07 14:50:00,11.0,11.02,10.92,10.95,472108.0,10.2094,10.228,10.1352,10.163,472108.0
2018-12-07 15:00:00,10.96,10.97,10.9,10.94,387202.0,10.1723,10.1816,10.1166,10.1537,387202.0
2018-12-07 15:10:00,10.94,10.98,10.92,10.94,309008.0,10.1537,10.1909,10.1352,10.1537,309008.0
2018-12-07 15:20:00,10.95,10.97,10.91,10.96,373585.0,10.163,10.1816,10.1259,10.1723,373585.0
2018-12-07 15:30:00,10.96,11.04,10.93,10.96,840889.0,10.1723,10.2466,10.1445,10.1723,840889.0
2018-12-07 15:40:00,10.96,10.98,10.93,10.95,756539.0,10.1723,10.1909,10.1445,10.163,756539.0
2018-12-07 15:50:00,10.95,10.97,10.92,10.93,1592677.0,10.163,10.1816,10.1352,10.1445,1592677.0
2018-12-10 09:30:00,10.86,10.93,10.8,10.86,638136.0,10.0795,10.1445,10.0238,10.0795,638136.0
2018-12-10 09:40:00,10.87,10.88,10.71,10.71,476448.0,10.0888,10.0981,9.9403,9.9403,476448.0
2018-12-10 09:50:00,10.71,10.81,10.62,10.77,681542.0,9.9403,10.0331,9.8567,9.996,681542.0
2018-12-10 10:00:00,10.77,10.8,10.7,10.7,392853.0,9.996,10.0238,9.931,9.931,392853.0
2018-12-10 10:10:00,10.7,10.84,10.68,10.81,466496.0,9.931,10.0609,9.9124,10.0331,466496.0
2018-12-10 10:20:00,10.81,10.82,10.72,10.74,273738.0,10.0331,10.0424,9.9496,9.9681,273738.0
2018-12-10 10:30:00,10.74,10.76,10.65,10.65,259005.0,9.9681,9.9867,9.8846,9.8846,259005.0
2018-12-10 10:40:00,10.65,10.67,10.6,10.64,717964.0,9.8846,9.9031,9.8382,9.8753,717964.0
2018-12-10 10:50:00,10.64,10.66,10.53,10.55,583337.0,9.8753,9.8939,9.7732,9.7918,583337.0
2018-12-10 11:00:00,10.55,10.56,10.45,10.53,721195.0,9.7918,9.8011,9.699,9.7732,721195.0
2018-12-10 11:10:00,10.53,10.59,10.51,10.55,286542.0,9.7732,9.8289,9.7546,9.7918,286542.0
2018-12-10 11:20:00,10.54,10.57,10.48,10.51,428997.0,9.7825,9.8103,9.7268,9.7546,428997.0
2018-12-10 11:30:00,10.51,10.62,10.48,10.59,371753.0,9.7546,9.8567,9.7268,9.8289,371753.0
2018-12-10 11:40:00,10.58,10.63,10.54,10.61,323700.0,9.8196,9.866,9.7825,9.8475,323700.0
2018-12-10 11:50:00,10.62,10.63,10.52,10.53,272944.0,9.8567,9.866,9.7639,9.7732,272944.0
2018-12-10 12:00:00,10.53,10.62,10.52,10.59,278591.0,9.7732,9.8567,9.7639,9.8289,278591.0
2018-12-10 12:10:00,10.6,10.63,10.54,10.54,210702.0,9.8382,9.866,9.7825,9.7825,210702.0
2018-12-10 12:20:00,10.54,10.61,10.53,10.59,157179.0,9.7825,9.8475,9.7732,9.8289,157179.0
2018-12-10 12:30:00,10.6,10.71,10.59,10.69,242775.0,9.8382,9.9403,9.8289,9.9217,242775.0
2018-12-10 12:40:00,10.69,10.76,10.68,10.75,385691.0,9.9217,9.9867,9.9124,9.9774,385691.0
2018-12-10 12:50:00,10.75,10.77,10.7,10.7,226247.0,9.9774,9.996,9.931,9.931,226247.0
2018-12-10 13:00:00,10.71,10.74,10.68,10.71,191885.0,9.9403,9.9681,9.9124,9.9403,191885.0
2018-12-10 13:10:00,10.71,10.75,10.68,10.7,179395.0,9.9403,9.9774,9.9124,9.931,179395.0
2018-12-10 13:20:00,10.7,10.71,10.64,10.66,166997.0,9.931,9.9403,9.8753,9.8939,166997.0
2018-12-10 13:30:00,10.66,10.72,10.66,10.68,206653.0,9.8939,9.9496,9.8939,9.9124,206653.0
2018-12-10 13:40:00,10.68,10.72,10.66,10.7,172398.0,9.9124,9.9496,9.8939,9.931,172398.0
2018-12-10 13:50:00,10.7,10.75,10.69,10.72,160487.0,9.931,9.9774,9.9217,9.9496,160487.0
2018-12-10 14:00:00,10.72,10.73,10.62,10.68,467700.0,9.9496,9.9588,9.8567,9.9124,467700.0
2018-12-10 14:10:00,10.68,10.69,10.59,10.61,311433.0,9.9124,9.9217,9.8289,9.8475,311433.0
2018-12-10 14:20:00,10.61,10.65,10.6,10.63,217716.0,9.8475,9.8846,9.8382,9.866,217716.0
2018-12-10 14:30:00,10.64,10.7,10.61,10.67,291623.0,9.8753,9.931,9.8475,9.9031,291623.0
2018-12-10 14:40:00,10.67,10.69,10.65,10.66,208424.0,9.9031,9.9217,9.8846,9.8939,208424.0
2018-12-10 14:50:00,10.67,10.7,10.63,10.65,327768.0,9.9031,9.931,9.866,9.8846,327768.0
2018-12-10 15:00:00,10.65,10.65,10.6,10.63,241808.0,9.8846,9.8846,9.8382,9.866,241808.0
2018-12-10 15:10:00,10.63,10.67,10.63,10.66,470065.0,9.866,9.9031,9.866,9.8939,470065.0
2018-12-10 15:20:00,10.66,10.68,10.64,10.68,321450.0,9.8939,9.9124,9.8753,9.9124,321450.0
2018-12-10 15:30:00,10.68,10.74,10.67,10.72,705185.0,9.9124,9.9681,9.9031,9.9496,705185.0
2018-12-10 15:40:00,10.72,10.73,10.69,10.69,865878.0,9.9496,9.9588,9.9217,9.9217,865878.0
2018-12-10 15:50:00,10.69,10.71,10.66,10.69,2059303.0,9.9217,9.9403,9.8939,9.9217,2059303.0
2018-12-11 09:30:00,11.01,11.12,10.93,11.01,1236025.0,10.2187,10.3208,10.1445,10.2187,1236025.0
2018-12-11 09:40:00,11.0,11.08,10.99,11.02,726691.0,10.2094,10.2837,10.2001,10.228,726691.0
2018-12-11 09:50:00,11.02,11.09,10.99,11.0,520246.0,10.228,10.293,10.2001,10.2094,520246.0
2018-12-11 10:00:00,11.0,11.14,11.0,11.12,386480.0,10.2094,10.3394,10.2094,10.3208,386480.0
2018-12-11 10:10:00,11.12,11.12,10.98,10.99,575029.0,10.3208,10.3208,10.1909,10.2001,575029.0
2018-12-11 10:20:00,10.99,11.08,10.98,11.08,460890.0,10.2001,10.2837,10.1909,10.2837,460890.0
2018-12-11 10:30:00,11.08,11.09,10.98,11.05,358362.0,10.2837,10.293,10.1909,10.2558,358362.0
2018-12-11 10:40:00,11.05,11.07,10.9,10.92,490497.0,10.2558,10.2744,10.1166,10.1352,490497.0
2018-12-11 10:50:00,10.92,10.93,10.87,10.9,660846.0,10.1352,10.1445,10.0888,10.1166,660846.0
2018-12-11 11:00:00,10.9,10.95,10.84,10.95,401029.0,10.1166,10.163,10.0609,10.163,401029.0
2018-12-11 11:10:00,10.94,10.97,10.86,10.92,381291.0,10.1537,10.1816,10.0795,10.1352,381291.0
2018-12-11 11:20:00,10.92,10.94,10.88,10.91,485533.0,10.1352,10.1537,10.0981,10.1259,485533.0
2018-12-11 11:30:00,10.91,10.92,10.82,10.88,306949.0,10.1259,10.1352,10.0424,10.0981,306949.0
2018-12-11 11:40:00,10.88,10.91,10.85,10.9,226103.0,10.0981,10.1259,10.0702,10.1166,226103.0
2018-12-11 11:50:00,10.89,10.93,10.88,10.9,271746.0,10.1073,10.1445,10.0981,10.1166,271746.0
2018-12-11 12:00:00,10.9,10.9,10.81,10.84,430571.0,10.1166,10.1166,10.0331,10.0609,430571.0
2018-12-11 12:10:00,10.83,10.84,10.75,10.78,362840.0,10.0516,10.0609,9.9774,10.0052,362840.0
2018-12-11 12:20:00,10.78,10.81,10.76,10.79,276910.0,10.0052,10.0331,9.9867,10.0145,276910.0
2018-12-11 12:30:00,10.78,10.81,10.74,10.75,320004.0,10.0052,10.0331,9.9681,9.9774,320004.0
2018-12-11 12:40:00,10.76,10.8,10.75,10.76,254709.0,9.9867,10.0238,9.9774,9.9867,254709.0
2018-12-11 12:50:00,10.77,10.78,10.74,10.78,211092.0,9.996,10.0052,9.9681,10.0052,211092.0
2018-12-11 13:00:00,10.77,10.78,10.71,10.72,340638.0,9.996,10.0052,9.9403,9.9496,340638.0
2018-12-11 13:10:00,10.72,10.75,10.69,10.75,264770.0,9.9496,9.9774,9.9217,9.9774,264770.0
2018-12-11 13:20:00,10.75,10.77,10.68,10.7,298995.0,9.9774,9.996,9.9124,9.931,298995.0
2018-12-11 13:30:00,10.69,10.7,10.66,10.69,253032.0,9.9217,9.931,9.8939,9.9217,253032.0
2018-12-11 13:40:00,10.69,10.69,10.61,10.63,311725.0,9.9217,9.9217,9.8475,9.866,311725.0
2018-12-11 13:50:00,10.63,10.67,10.61,10.65,273814.0,9.866,9.9031,9.8475,9.8846,273814.0
2018-12-11 14:00:00,10.65,10.69,10.64,10.65,270005.0,9.8846,9.9217,9.8753,9.8846,270005.0
2018-12-11 14:10:00,10.65,10.69,10.64,10.69,264019.0,9.8846,9.9217,9.8753,9.9217,264019.0
2018-12-11 14:20:00,10.68,10.75,10.67,10.73,273980.0,9.9124,9.9774,9.9031,9.9588,273980.0
2018-12-11 14:30:00,10.73,10.77,10.7,10.71,268740.0,9.9588,9.996,9.931,9.9403,268740.0
2018-12-11 14:40:00,10.71,10.77,10.71,10.74,484666.0,9.9403,9.996,9.9403,9.9681,484666.0
2018-12-11 14:50:00,10.74,10.74,10.69,10.71,257124.0,9.9681,9.9681,9.9217,9.9403,257124.0
2018-12-11 15:00:00,10.71,10.74,10.68,10.74,234931.0,9.9403,9.9681,9.9124,9.9681,234931.0
2018-12-11 15:10:00,10.74,10.85,10.73,10.81,533595.0,9.9681,10.0702,9.9588,10.0331,533595.0
2018-12-11 15:20:00,10.81,10.83,10.79,10.8,571694.0,10.0331,10.0516,10.0145,10.0238,571694.0
2018-12-11 15:30:00,10.8,10.86,10.79,10.82,603289.0,10.0238,10.0795,10.0145,10.0424,603289.0
2018-12-11 15:40:00,10.81,10.82,10.76,10.78,693062.0,10.0331,10.0424,9.9867,10.0052,693062.0
2018-12-11 15:50:00,10.78,10.79,10.75,10.76,960291.0,10.0052,10.0145,9.9774,9.9867,960291.0
2018-12-12 09:30:00,10.96,11.08,10.95,11.05,658299.0,10.1723,10.2837,10.163,10.2558,658299.0
2018-12-12 09:40:00,11.05,11.07,10.99,11.06,346235.0,10.2558,10.2744,10.2001,10.2651,346235.0
2018-12-12 09:50:00,11.06,11.09,10.99,11.09,370881.0,10.2651,10.293,10.2001,10.293,370881.0
2018-12-12 10:00:00,11.08,11.1,10.99,11.05,242210.0,10.2837,10.3022,10.2001,10.2558,242210.0
2018-12-12 10:10:00,11.04,11.13,11.03,11.11,356109.0,10.2466,10.3301,10.2373,10.3115,356109.0
2018-12-12 10:20:00,11.1,11.16,11.09,11.13,268113.0,10.3022,10.3579,10.293,10.3301,268113.0
2018-12-12 10:30:00,11.13,11.16,11.11,11.13,412514.0,10.3301,10.3579,10.3115,10.3301,412514.0
2018-12-12 10:40:00,11.13,11.2,11.11,11.2,363352.0,10.3301,10.3951,10.3115,10.3951,363352.0
2018-12-12 10:50:00,11.19,11.25,11.19,11.24,434466.0,10.3858,10.4415,10.3858,10.4322,434466.0
2018-12-12 11:00:00,11.24,11.3,11.23,11.28,364568.0,10.4322,10.4879,10.4229,10.4693,364568.0
2018-12-12 11:10:00,11.28,11.31,11.25,11.29,329382.0,10.4693,10.4972,10.4415,10.4786,329382.0
2018-12-12 11:20:00,11.28,11.34,11.26,11.29,364208.0,10.4693,10.525,10.4507,10.4786,364208.0
2018-12-12 11:30:00,11.29,11.3,11.21,11.21,359357.0,10.4786,10.4879,10.4043,10.4043,359357.0
2018-12-12 11:40:00,11.22,11.25,11.2,11.23,468378.0,10.4136,10.4415,10.3951,10.4229,468378.0
2018-12-12 11:50:00,11.23,11.25,11.19,11.24,346532.0,10.4229,10.4415,10.3858,10.4322,346532.0
2018-12-12 12:00:00,11.25,11.29,11.24,11.29,200243.0,10.4415,10.4786,10.4322,10.4786,200243.0
2018-12-12 12:10:00,11.28,11.3,11.27,11.28,172289.0,10.4693,10.4879,10.46,10.4693,172289.0
2018-12-12 12:20:00,11.28,11.31,11.26,11.3,236943.0,10.4693,10.4972,10.4507,10.4879,236943.0
2018-12-12 12:30:00,11.3,11.31,11.26,11.26,186598.0,10.4879,10.4972,10.4507,10.4507,186598.0
2018-12-12 12:40:00,11.26,11.31,11.26,11.3,205502.0,10.4507,10.4972,10.4507,10.4879,205502.0
2018-12-12 12:50:00,11.3,11.35,11.3,11.3,242256.0,10.4879,10.5343,10.4879,10.4879,242256.0
2018-12-12 13:00:00,11.31,11.34,11.3,11.34,164186.0,10.4972,10.525,10.4879,10.525,164186.0
2018-12-12 13:10:00,11.34,11.37,11.31,11.32,433336.0,10.525,10.5528,10.4972,10.5064,433336.0
2018-12-12 13:20:00,11.31,11.32,11.3,11.31,209904.0,10.4972,10.5064,10.4879,10.4972,209904.0
2018-12-12 13:30:00,11.3,11.31,11.27,11.3,214689.0,10.4879,10.4972,10.46,10.4879,214689.0
2018-12-12 13:40:00,11.29,11.3,11.27,11.29,228429.0,10.4786,10.4879,10.46,10.4786,228429.0
2018-12-12 13:50:00,11.3,11.31,11.23,11.26,306008.0,10.4879,10.4972,10.4229,10.4507,306008.0
2018-12-12 14:00:00,11.26,11.26,11.22,11.23,175603.0,10.4507,10.4507,10.4136,10.4229,175603.0
2018-12-12 14:10:00,11.23,11.26,11.21,11.26,176545.0,10.4229,10.4507,10.4043,10.4507,176545.0
2018-12-12 14:20:00,11.26,11.28,11.16,11.17,277873.0,10.4507,10.4693,10.3579,10.3672,277873.0
2018-12-12 14:30:00,11.16,11.18,11.13,11.16,345332.0,10.3579,10.3765,10.3301,10.3579,345332.0
2018-12-12 14:40:00,11.16,11.18,11.12,11.13,242214.0,10.3579,10.3765,10.3208,10.3301,242214.0
2018-12-12 14:50:00,11.13,11.17,11.11,11.16,254268.0,10.3301,10.3672,10.3115,10.3579,254268.0
2018-12-12 15:00:00,11.15,11.19,11.14,11.19,185536.0,10.3486,10.3858,10.3394,10.3858,185536.0
2018-12-12 15:10:00,11.19,11.2,11.12,11.13,183569.0,10.3858,10.3951,10.3208,10.3301,183569.0
2018-12-12 15:20:00,11.13,11.18,11.13,11.17,283536.0,10.3301,10.3765,10.3301,10.3672,283536.0
2018-12-12 15:30:00,11.16,11.17,11.12,11.15,439950.0,10.3579,10.3672,10.3208,10.3486,439950.0
2018-12-12 15:40:00,11.15,11.16,11.1,11.11,566922.0,10.3486,10.3579,10.3022,10.3115,566922.0
2018-12-12 15:50:00,11.1,11.11,11.06,11.07,1157513.0,10.3022,10.3115,10.2651,10.2744,1157513.0
2018-12-13 09:30:00,11.23,11.3,11.18,11.22,815580.0,10.4229,10.4879,10.3765,10.4136,815580.0
2018-12-13 09:40:00,11.22,11.23,11.07,11.13,430429.0,10.4136,10.4229,10.2744,10.3301,430429.0
2018-12-13 09:50:00,11.14,11.15,11.07,11.1,384998.0,10.3394,10.3486,10.2744,10.3022,384998.0
2018-12-13 10:00:00,11.11,11.17,11.08,11.1,445342.0,10.3115,10.3672,10.2837,10.3022,445342.0
2018-12-13 10:10:00,11.1,11.2,11.09,11.12,444132.0,10.3022,10.3951,10.293,10.3208,444132.0
2018-12-13 10:20:00,11.12,11.17,11.1,11.12,498492.0,10.3208,10.3672,10.3022,10.3208,498492.0
2018-12-13 10:30:00,11.13,11.15,11.09,11.11,354582.0,10.3301,10.3486,10.293,10.3115,354582.0
2018-12-13 10:40:00,11.11,11.11,11.03,11.05,310983.0,10.3115,10.3115,10.2373,10.2558,310983.0
2018-12-13 10:50:00,11.05,11.08,11.01,11.06,240385.0,10.2558,10.2837,10.2187,10.2651,240385.0
2018-12-13 11:00:00,11.06,11.07,11.01,11.04,196446.0,10.2651,10.2744,10.2187,10.2466,196446.0
2018-12-13 11:10:00,11.04,11.04,11.0,11.01,283153.0,10.2466,10.2466,10.2094,10.2187,283153.0
2018-12-13 11:20:00,11.02,11.08,10.99,11.05,345807.0,10.228,10.2837,10.2001,10.2558,345807.0
2018-12-13 11:30:00,11.05,11.09,11.03,11.08,256690.0,10.2558,10.293,10.2373,10.2837,256690.0
2018-12-13 11:40:00,11.08,11.15,11.06,11.07,249101.0,10.2837,10.3486,10.2651,10.2744,249101.0
2018-12-13 11:50:00,11.07,11.08,11.03,11.04,211106.0,10.2744,10.2837,10.2373,10.2466,211106.0
2018-12-13 12:00:00,11.04,11.04,10.98,11.01,280844.0,10.2466,10.2466,10.1909,10.2187,280844.0
2018-12-13 12:10:00,11.0,11.05,11.0,11.0,293375.0,10.2094,10.2558,10.2094,10.2094,293375.0
2018-12-13 12:20:00,11.0,11.01,10.96,10.98,344363.0,10.2094,10.2187,10.1723,10.1909,344363.0
2018-12-13 12:30:00,10.97,11.0,10.94,10.98,334000.0,10.1816,10.2094,10.1537,10.1909,334000.0
2018-12-13 12:40:00,10.98,10.99,10.94,10.96,147757.0,10.1909,10.2001,10.1537,10.1723,147757.0
2018-12-13 12:50:00,10.95,10.97,10.92,10.95,263194.0,10.163,10.1816,10.1352,10.163,263194.0
2018-12-13 13:00:00,10.96,10.96,10.9,10.95,223394.0,10.1723,10.1723,10.1166,10.163,223394.0
2018-12-13 13:10:00,10.95,10.96,10.91,10.93,190710.0,10.163,10.1723,10.1259,10.1445,190710.0
2018-12-13 13:20:00,10.93,10.97,10.89,10.92,295047.0,10.1445,10.1816,10.1073,10.1352,295047.0
2018-12-13 13:30:00,10.93,10.95,10.9,10.93,311489.0,10.1445,10.163,10.1166,10.1445,311489.0
2018-12-13 13:40:00,10.93,10.94,10.88,10.88,252473.0,10.1445,10.1537,10.0981,10.0981,252473.0
2018-12-13 13:50:00,10.88,10.9,10.85,10.86,223216.0,10.0981,10.1166,10.0702,10.0795,223216.0
2018-12-13 14:00:00,10.87,10.87,10.82,10.84,249313.0,10.0888,10.0888,10.0424,10.0609,249313.0
2018-12-13 14:10:00,10.84,10.87,10.79,10.79,313100.0,10.0609,10.0888,10.0145,10.0145,313100.0
2018-12-13 14:20:00,10.79,10.84,10.79,10.83,295925.0,10.0145,10.0609,10.0145,10.0516,295925.0
2018-12-13 14:30:00,10.83,10.84,10.79,10.79,311605.0,10.0516,10.0609,10.0145,10.0145,311605.0
2018-12-13 14:40:00,10.79,10.82,10.79,10.8,318466.0,10.0145,10.0424,10.0145,10.0238,318466.0
2018-12-13 14:50:00,10.8,10.84,10.8,10.82,246966.0,10.0238,10.0609,10.0238,10.0424,246966.0
2018-12-13 15:00:00,10.82,10.87,10.82,10.86,666319.0,10.0424,10.0888,10.0424,10.0795,666319.0
2018-12-13 15:10:00,10.86,10.88,10.82,10.82,389152.0,10.0795,10.0981,10.0424,10.0424,389152.0
2018-12-13 15:20:00,10.82,10.85,10.81,10.85,372269.0,10.0424,10.0702,10.0331,10.0702,372269.0
2018-12-13 15:30:00,10.84,10.88,10.84,10.86,491488.0,10.0609,10.0981,10.0609,10.0795,491488.0
2018-12-13 15:40:00,10.85,10.91,10.85,10.9,859207.0,10.0702,10.1259,10.0702,10.1166,859207.0
2018-12-13 15:50:00,10.9,10.94,10.89,10.92,1406685.0,10.1166,10.1537,10.1073,10.1352,1406685.0
2018-12-14 09:30:00,10.64,10.77,10.63,10.77,576658.0,9.8753,9.996,9.866,9.996,576658.0
2018-12-14 09:40:00,10.77,10.89,10.76,10.86,245984.0,9.996,10.1073,9.9867,10.0795,245984.0
2018-12-14 09:50:00,10.86,10.9,10.81,10.87,306439.0,10.0795,10.1166,10.0331,10.0888,306439.0
2018-12-14 10:00:00,10.86,10.87,10.83,10.85,207934.0,10.0795,10.0888,10.0516,10.0702,207934.0
2018-12-14 10:10:00,10.85,10.87,10.76,10.86,420105.0,10.0702,10.0888,9.9867,10.0795,420105.0
2018-12-14 10:20:00,10.86,10.87,10.8,10.81,222124.0,10.0795,10.0888,10.0238,10.0331,222124.0
2018-12-14 10:30:00,10.82,10.82,10.74,10.75,1300309.0,10.0424,10.0424,9.9681,9.9774,1300309.0
2018-12-14 10:40:00,10.74,10.75,10.59,10.69,1554988.0,9.9681,9.9774,9.8289,9.9217,1554988.0
2018-12-14 10:50:00,10.68,10.68,10.55,10.55,596289.0,9.9124,9.9124,9.7918,9.7918,596289.0
2018-12-14 11:00:00,10.56,10.65,10.55,10.64,1477511.0,9.8011,9.8846,9.7918,9.8753,1477511.0
2018-12-14 11:10:00,10.63,10.65,10.56,10.56,507838.0,9.866,9.8846,9.8011,9.8011,507838.0
2018-12-14 11:20:00,10.56,10.58,10.45,10.49,2210816.0,9.8011,9.8196,9.699,9.7361,2210816.0
2018-12-14 11:30:00,10.49,10.56,10.43,10.48,1669597.0,9.7361,9.8011,9.6804,9.7268,1669597.0
2018-12-14 11:40:00,10.47,10.5,10.4,10.43,725425.0,9.7175,9.7454,9.6526,9.6804,725425.0
2018-12-14 11:50:00,10.43,10.45,10.39,10.42,715435.0,9.6804,9.699,9.6433,9.6711,715435.0
2018-12-14 12:00:00,10.42,10.45,10.41,10.45,880081.0,9.6711,9.699,9.6618,9.699,880081.0
2018-12-14 12:10:00,10.44,10.57,10.41,10.55,1062760.0,9.6897,9.8103,9.6618,9.7918,1062760.0
2018-12-14 12:20:00,10.55,10.57,10.48,10.55,551658.0,9.7918,9.8103,9.7268,9.7918,551658.0
2018-12-14 12:30:00,10.55,10.65,10.55,10.58,492985.0,9.7918,9.8846,9.7918,9.8196,492985.0
2018-12-14 12:40:00,10.58,10.64,10.56,10.61,410808.0,9.8196,9.8753,9.8011,9.8475,410808.0
2018-12-14 12:50:00,10.6,10.64,10.58,10.58,242185.0,9.8382,9.8753,9.8196,9.8196,242185.0
2018-12-14 13:00:00,10.58,10.65,10.55,10.65,276547.0,9.8196,9.8846,9.7918,9.8846,276547.0
2018-12-14 13:10:00,10.64,10.67,10.56,10.58,244155.0,9.8753,9.9031,9.8011,9.8196,244155.0
2018-12-14 13:20:00,10.58,10.58,10.54,10.56,192684.0,9.8196,9.8196,9.7825,9.8011,192684.0
2018-12-14 13:30:00,10.56,10.62,10.54,10.61,261745.0,9.8011,9.8567,9.7825,9.8475,261745.0
2018-12-14 13:40:00,10.61,10.63,10.58,10.59,173439.0,9.8475,9.866,9.8196,9.8289,173439.0
2018-12-14 13:50:00,10.59,10.62,10.59,10.59,164708.0,9.8289,9.8567,9.8289,9.8289,164708.0
2018-12-14 14:00:00,10.59,10.62,10.57,10.61,188855.0,9.8289,9.8567,9.8103,9.8475,188855.0
2018-12-14 14:10:00,10.61,10.62,10.58,10.59,160603.0,9.8475,9.8567,9.8196,9.8289,160603.0
2018-12-14 14:20:00,10.59,10.63,10.57,10.6,223458.0,9.8289,9.866,9.8103,9.8382,223458.0
2018-12-14 14:30:00,10.59,10.6,10.51,10.53,340981.0,9.8289,9.8382,9.7546,9.7732,340981.0
2018-12-14 14:40:00,10.54,10.55,10.49,10.49,313295.0,9.7825,9.7918,9.7361,9.7361,313295.0
2018-12-14 14:50:00,10.5,10.57,10.49,10.57,266630.0,9.7454,9.8103,9.7361,9.8103,266630.0
2018-12-14 15:00:00,10.57,10.6,10.55,10.59,239209.0,9.8103,9.8382,9.7918,9.8289,239209.0
2018-12-14 15:10:00,10.59,10.64,10.57,10.61,447547.0,9.8289,9.8753,9.8103,9.8475,447547.0
2018-12-14 15:20:00,10.61,10.61,10.57,10.59,330684.0,9.8475,9.8475,9.8103,9.8289,330684.0
2018-12-14 15:30:00,10.59,10.59,10.54,10.55,545618.0,9.8289,9.8289,9.7825,9.7918,545618.0
2018-12-14 15:40:00,10.56,10.57,10.51,10.52,936816.0,9.8011,9.8103,9.7546,9.7639,936816.0
2018-12-14 15:50:00,10.52,10.57,10.5,10.56,1737615.0,9.7639,9.8103,9.7454,9.8011,1737615.0
2018-12-17 09:30:00,10.58,10.62,10.41,10.52,907077.0,9.8196,9.8567,9.6618,9.7639,907077.0
2018-12-17 09:40:00,10.52,10.6,10.5,10.56,411381.0,9.7639,9.8382,9.7454,9.8011,411381.0
2018-12-17 09:50:00,10.55,10.68,10.53,10.66,440559.0,9.7918,9.9124,9.7732,9.8939,440559.0
2018-12-17 10:00:00,10.66,10.7,10.64,10.67,321528.0,9.8939,9.931,9.8753,9.9031,321528.0
2018-12-17 10:10:00,10.67,10.77,10.65,10.73,334058.0,9.9031,9.996,9.8846,9.9588,334058.0
2018-12-17 10:20:00,10.73,10.84,10.71,10.79,369768.0,9.9588,10.0609,9.9403,10.0145,369768.0
2018-12-17 10:30:00,10.79,10.8,10.75,10.76,336444.0,10.0145,10.0238,9.9774,9.9867,336444.0
2018-12-17 10:40:00,10.76,10.86,10.75,10.83,463947.0,9.9867,10.0795,9.9774,10.0516,463947.0
2018-12-17 10:50:00,10.83,10.88,10.8,10.85,328744.0,10.0516,10.0981,10.0238,10.0702,328744.0
2018-12-17 11:00:00,10.86,10.94,10.85,10.93,366017.0,10.0795,10.1537,10.0702,10.1445,366017.0
2018-12-17 11:10:00,10.93,10.96,10.89,10.89,253431.0,10.1445,10.1723,10.1073,10.1073,253431.0
2018-12-17 11:20:00,10.89,10.95,10.88,10.91,362620.0,10.1073,10.163,10.0981,10.1259,362620.0
2018-12-17 11:30:00,10.91,10.91,10.85,10.88,272253.0,10.1259,10.1259,10.0702,10.0981,272253.0
2018-12-17 11:40:00,10.88,10.89,10.81,10.84,287465.0,10.0981,10.1073,10.0331,10.0609,287465.0
2018-12-17 11:50:00,10.85,10.88,10.82,10.88,201877.0,10.0702,10.0981,10.0424,10.0981,201877.0
2018-12-17 12:00:00,10.88,10.92,10.86,10.91,192408.0,10.0981,10.1352,10.0795,10.1259,192408.0
2018-12-17 12:10:00,10.91,10.91,10.85,10.88,286002.0,10.1259,10.1259,10.0702,10.0981,286002.0
2018-12-17 12:20:00,10.89,10.91,10.85,10.88,180120.0,10.1073,10.1259,10.0702,10.0981,180120.0
2018-12-17 12:30:00,10.87,10.88,10.78,10.8,204116.0,10.0888,10.0981,10.0052,10.0238,204116.0
2018-12-17 12:40:00,10.8,10.84,10.77,10.83,187480.0,10.0238,10.0609,9.996,10.0516,187480.0
2018-12-17 12:50:00,10.83,10.84,10.79,10.79,223970.0,10.0516,10.0609,10.0145,10.0145,223970.0
2018-12-17 13:00:00,10.79,10.8,10.75,10.78,169375.0,10.0145,10.0238,9.9774,10.0052,169375.0
2018-12-17 13:10:00,10.78,10.8,10.75,10.77,194359.0,10.0052,10.0238,9.9774,9.996,194359.0
2018-12-17 13:20:00,10.77,10.78,10.72,10.75,207074.0,9.996,10.0052,9.9496,9.9774,207074.0
2018-12-17 13:30:00,10.76,10.77,10.68,10.7,288578.0,9.9867,9.996,9.9124,9.931,288578.0
2018-12-17 13:40:00,10.71,10.74,10.67,10.68,149958.0,9.9403,9.9681,9.9031,9.9124,149958.0
2018-12-17 13:50:00,10.69,10.72,10.66,10.69,116369.0,9.9217,9.9496,9.8939,9.9217,116369.0
2018-12-17 14:00:00,10.69,10.71,10.63,10.68,215110.0,9.9217,9.9403,9.866,9.9124,215110.0
2018-12-17 14:10:00,10.68,10.7,10.65,10.66,187387.0,9.9124,9.931,9.8846,9.8939,187387.0
2018-12-17 14:20:00,10.66,10.7,10.63,10.65,528008.0,9.8939,9.931,9.866,9.8846,528008.0
2018-12-17 14:30:00,10.65,10.68,10.65,10.65,162372.0,9.8846,9.9124,9.8846,9.8846,162372.0
2018-12-17 14:40:00,10.66,10.71,10.65,10.66,309742.0,9.8939,9.9403,9.8846,9.8939,309742.0
2018-12-17 14:50:00,10.66,10.67,10.61,10.64,150796.0,9.8939,9.9031,9.8475,9.8753,150796.0
2018-12-17 15:00:00,10.65,10.69,10.62,10.63,273567.0,9.8846,9.9217,9.8567,9.866,273567.0
2018-12-17 15:10:00,10.63,10.69,10.63,10.65,463307.0,9.866,9.9217,9.866,9.8846,463307.0
2018-12-17 15:20:00,10.65,10.66,10.6,10.61,312219.0,9.8846,9.8939,9.8382,9.8475,312219.0
2018-12-17 15:30:00,10.62,10.62,10.57,10.59,584644.0,9.8567,9.8567,9.8103,9.8289,584644.0
2018-12-17 15:40:00,10.58,10.6,10.51,10.53,1066124.0,9.8196,9.8382,9.7546,9.7732,1066124.0
2018-12-17 15:50:00,10.53,10.6,10.52,10.6,1447106.0,9.7732,9.8382,9.7639,9.8382,1447106.0
2018-12-18 09:30:00,10.64,11.13,10.64,11.08,3200465.0,9.8753,10.3301,9.8753,10.2837,3200465.0
2018-12-18 09:40:00,11.08,11.12,11.0,11.06,877779.0,10.2837,10.3208,10.2094,10.2651,877779.0
2018-12-18 09:50:00,11.06,11.12,11.0,11.1,1135907.0,10.2651,10.3208,10.2094,10.3022,1135907.0
2018-12-18 10:00:00,11.08,11.09,10.99,11.05,614794.0,10.2837,10.293,10.2001,10.2558,614794.0
2018-12-18 10:10:00,11.06,11.13,11.03,11.12,518038.0,10.2651,10.3301,10.2373,10.3208,518038.0
2018-12-18 10:20:00,11.12,11.14,11.02,11.02,748585.0,10.3208,10.3394,10.228,10.228,748585.0
2018-12-18 10:30:00,11.03,11.09,10.99,11.03,703979.0,10.2373,10.293,10.2001,10.2373,703979.0
2018-12-18 10:40:00,11.02,11.03,10.84,10.85,1196861.0,10.228,10.2373,10.0609,10.0702,1196861.0
2018-12-18 10:50:00,10.85,10.93,10.79,10.87,806035.0,10.0702,10.1445,10.0145,10.0888,806035.0
2018-12-18 11:00:00,10.87,10.9,10.83,10.87,230320.0,10.0888,10.1166,10.0516,10.0888,230320.0
2018-12-18 11:10:00,10.87,10.89,10.81,10.84,227671.0,10.0888,10.1073,10.0331,10.0609,227671.0
2018-12-18 11:20:00,10.84,10.86,10.78,10.8,321433.0,10.0609,10.0795,10.0052,10.0238,321433.0
2018-12-18 11:30:00,10.8,10.81,10.76,10.79,306186.0,10.0238,10.0331,9.9867,10.0145,306186.0
2018-12-18 11:40:00,10.79,10.8,10.72,10.78,265042.0,10.0145,10.0238,9.9496,10.0052,265042.0
2018-12-18 11:50:00,10.78,10.82,10.72,10.72,585875.0,10.0052,10.0424,9.9496,9.9496,585875.0
2018-12-18 12:00:00,10.72,10.75,10.7,10.74,432405.0,9.9496,9.9774,9.931,9.9681,432405.0
2018-12-18 12:10:00,10.74,10.76,10.72,10.73,485483.0,9.9681,9.9867,9.9496,9.9588,485483.0
2018-12-18 12:20:00,10.73,10.74,10.7,10.71,181941.0,9.9588,9.9681,9.931,9.9403,181941.0
2018-12-18 12:30:00,10.72,10.74,10.7,10.71,288656.0,9.9496,9.9681,9.931,9.9403,288656.0
2018-12-18 12:40:00,10.71,10.71,10.64,10.67,289406.0,9.9403,9.9403,9.8753,9.9031,289406.0
2018-12-18 12:50:00,10.67,10.68,10.6,10.6,380112.0,9.9031,9.9124,9.8382,9.8382,380112.0
2018-12-18 13:00:00,10.6,10.64,10.59,10.64,362265.0,9.8382,9.8753,9.8289,9.8753,362265.0
2018-12-18 13:10:00,10.64,10.64,10.6,10.61,258549.0,9.8753,9.8753,9.8382,9.8475,258549.0
2018-12-18 13:20:00,10.6,10.61,10.57,10.6,386496.0,9.8382,9.8475,9.8103,9.8382,386496.0
2018-12-18 13:30:00,10.6,10.61,10.57,10.59,236321.0,9.8382,9.8475,9.8103,9.8289,236321.0
2018-12-18 13:40:00,10.59,10.6,10.58,10.6,191341.0,9.8289,9.8382,9.8196,9.8382,191341.0
2018-12-18 13:50:00,10.59,10.63,10.57,10.6,1459292.0,9.8289,9.866,9.8103,9.8382,1459292.0
2018-12-18 14:00:00,10.59,10.68,10.59,10.66,431529.0,9.8289,9.9124,9.8289,9.8939,431529.0
2018-12-18 14:10:00,10.66,10.7,10.62,10.65,354406.0,9.8939,9.931,9.8567,9.8846,354406.0
2018-12-18 14:20:00,10.64,10.67,10.63,10.66,230157.0,9.8753,9.9031,9.866,9.8939,230157.0
2018-12-18 14:30:00,10.66,10.66,10.59,10.63,269137.0,9.8939,9.8939,9.8289,9.866,269137.0
2018-12-18 14:40:00,10.64,10.64,10.55,10.6,466758.0,9.8753,9.8753,9.7918,9.8382,466758.0
2018-12-18 14:50:00,10.6,10.61,10.44,10.55,570461.0,9.8382,9.8475,9.6897,9.7918,570461.0
2018-12-18 15:00:00,10.55,10.58,10.53,10.56,339124.0,9.7918,9.8196,9.7732,9.8011,339124.0
2018-12-18 15:10:00,10.55,10.68,10.55,10.65,738537.0,9.7918,9.9124,9.7918,9.8846,738537.0
2018-12-18 15:20:00,10.65,10.68,10.56,10.57,712375.0,9.8846,9.9124,9.8011,9.8103,712375.0
2018-12-18 15:30:00,10.58,10.63,10.58,10.61,857894.0,9.8196,9.866,9.8196,9.8475,857894.0
2018-12-18 15:40:00,10.61,10.68,10.6,10.68,937332.0,9.8475,9.9124,9.8382,9.9124,937332.0
2018-12-18 15:50:00,10.68,10.68,10.6,10.6,1450859.0,9.9124,9.9124,9.8382,9.8382,1450859.0
2018-12-19 09:30:00,10.63,10.78,10.61,10.72,817794.0,9.866,10.0052,9.8475,9.9496,817794.0
2018-12-19 09:40:00,10.72,10.96,10.72,10.96,629262.0,9.9496,10.1723,9.9496,10.1723,629262.0
2018-12-19 09:50:00,10.96,11.01,10.91,10.91,718922.0,10.1723,10.2187,10.1259,10.1259,718922.0
2018-12-19 10:00:00,10.9,11.02,10.89,11.01,417720.0,10.1166,10.228,10.1073,10.2187,417720.0
2018-12-19 10:10:00,11.02,11.04,10.99,11.0,467832.0,10.228,10.2466,10.2001,10.2094,467832.0
2018-12-19 10:20:00,11.0,11.01,10.92,10.94,409351.0,10.2094,10.2187,10.1352,10.1537,409351.0
2018-12-19 10:30:00,10.94,10.96,10.86,10.88,348172.0,10.1537,10.1723,10.0795,10.0981,348172.0
2018-12-19 10:40:00,10.88,10.93,10.87,10.89,182133.0,10.0981,10.1445,10.0888,10.1073,182133.0
2018-12-19 10:50:00,10.9,10.92,10.88,10.9,298931.0,10.1166,10.1352,10.0981,10.1166,298931.0
2018-12-19 11:00:00,10.9,10.94,10.87,10.92,230881.0,10.1166,10.1537,10.0888,10.1352,230881.0
2018-12-19 11:10:00,10.92,10.93,10.84,10.88,206317.0,10.1352,10.1445,10.0609,10.0981,206317.0
2018-12-19 11:20:00,10.88,10.92,10.87,10.87,174379.0,10.0981,10.1352,10.0888,10.0888,174379.0
2018-12-19 11:30:00,10.87,10.88,10.81,10.85,246033.0,10.0888,10.0981,10.0331,10.0702,246033.0
2018-12-19 11:40:00,10.85,10.88,10.84,10.88,154012.0,10.0702,10.0981,10.0609,10.0981,154012.0
2018-12-19 11:50:00,10.88,10.91,10.85,10.89,298353.0,10.0981,10.1259,10.0702,10.1073,298353.0
2018-12-19 12:00:00,10.89,10.94,10.87,10.93,262014.0,10.1073,10.1537,10.0888,10.1445,262014.0
2018-12-19 12:10:00,10.93,10.95,10.89,10.95,157551.0,10.1445,10.163,10.1073,10.163,157551.0
2018-12-19 12:20:00,10.95,10.95,10.87,10.88,173312.0,10.163,10.163,10.0888,10.0981,173312.0
2018-12-19 12:30:00,10.89,10.91,10.86,10.88,134529.0,10.1073,10.1259,10.0795,10.0981,134529.0
2018-12-19 12:40:00,10.88,10.88,10.83,10.84,97240.0,10.0981,10.0981,10.0516,10.0609,97240.0
2018-12-19 12:50:00,10.84,10.88,10.83,10.84,126786.0,10.0609,10.0981,10.0516,10.0609,126786.0
2018-12-19 13:00:00,10.85,10.87,10.81,10.81,157742.0,10.0702,10.0888,10.0331,10.0331,157742.0
2018-12-19 13:10:00,10.81,10.83,10.8,10.82,211293.0,10.0331,10.0516,10.0238,10.0424,211293.0
2018-12-19 13:20:00,10.82,10.84,10.78,10.79,312522.0,10.0424,10.0609,10.0052,10.0145,312522.0
2018-12-19 13:30:00,10.8,10.82,10.77,10.78,226246.0,10.0238,10.0424,9.996,10.0052,226246.0
2018-12-19 13:40:00,10.78,10.83,10.77,10.81,244122.0,10.0052,10.0516,9.996,10.0331,244122.0
2018-12-19 13:50:00,10.81,10.84,10.73,10.83,380938.0,10.0331,10.0609,9.9588,10.0516,380938.0
2018-12-19 14:00:00,10.83,10.85,10.55,10.58,686297.0,10.0516,10.0702,9.7918,9.8196,686297.0
2018-12-19 14:10:00,10.58,10.65,10.5,10.64,721827.0,9.8196,9.8846,9.7454,9.8753,721827.0
2018-12-19 14:20:00,10.64,10.67,10.54,10.64,396278.0,9.8753,9.9031,9.7825,9.8753,396278.0
2018-12-19 14:30:00,10.64,10.71,10.57,10.61,375486.0,9.8753,9.9403,9.8103,9.8475,375486.0
2018-12-19 14:40:00,10.6,10.61,10.45,10.51,784111.0,9.8382,9.8475,9.699,9.7546,784111.0
2018-12-19 14:50:00,10.5,10.51,10.32,10.35,824343.0,9.7454,9.7546,9.5783,9.6061,824343.0
2018-12-19 15:00:00,10.35,10.35,10.12,10.21,1204081.0,9.6061,9.6061,9.3927,9.4762,1204081.0
2018-12-19 15:10:00,10.21,10.3,10.12,10.15,1458661.0,9.4762,9.5597,9.3927,9.4205,1458661.0
2018-12-19 15:20:00,10.15,10.25,10.09,10.1,931471.0,9.4205,9.5133,9.3648,9.3741,931471.0
2018-12-19 15:30:00,10.1,10.17,10.08,10.1,1617551.0,9.3741,9.4391,9.3556,9.3741,1617551.0
2018-12-19 15:40:00,10.09,10.12,10.03,10.12,2109833.0,9.3648,9.3927,9.3091,9.3927,2109833.0
2018-12-19 15:50:00,10.11,10.24,10.1,10.18,2873102.0,9.3834,9.5041,9.3741,9.4484,2873102.0
2018-12-20 09:30:00,10.31,10.41,10.28,10.37,796003.0,9.569,9.6618,9.5412,9.6247,796003.0
2018-12-20 09:40:00,10.37,10.37,10.27,10.34,575495.0,9.6247,9.6247,9.5319,9.5969,575495.0
2018-12-20 09:50:00,10.33,10.42,10.31,10.37,471603.0,9.5876,9.6711,9.569,9.6247,471603.0
2018-12-20 10:00:00,10.37,10.51,10.36,10.49,730894.0,9.6247,9.7546,9.6154,9.7361,730894.0
2018-12-20 10:10:00,10.49,10.49,10.34,10.35,508697.0,9.7361,9.7361,9.5969,9.6061,508697.0
2018-12-20 10:20:00,10.34,10.42,10.32,10.39,500659.0,9.5969,9.6711,9.5783,9.6433,500659.0
2018-12-20 10:30:00,10.39,10.44,10.32,10.37,582093.0,9.6433,9.6897,9.5783,9.6247,582093.0
2018-12-20 10:40:00,10.37,10.44,10.35,10.37,403662.0,9.6247,9.6897,9.6061,9.6247,403662.0
2018-12-20 10:50:00,10.37,10.41,10.32,10.37,315794.0,9.6247,9.6618,9.5783,9.6247,315794.0
2018-12-20 11:00:00,10.36,10.37,10.27,10.3,407039.0,9.6154,9.6247,9.5319,9.5597,407039.0
2018-12-20 11:10:00,10.3,10.32,10.2,10.21,460038.0,9.5597,9.5783,9.4669,9.4762,460038.0
2018-12-20 11:20:00,10.21,10.23,10.16,10.21,381510.0,9.4762,9.4948,9.4298,9.4762,381510.0
2018-12-20 11:30:00,10.2,10.23,10.13,10.14,472967.0,9.4669,9.4948,9.402,9.4112,472967.0
2018-12-20 11:40:00,10.15,10.16,10.06,10.07,604402.0,9.4205,9.4298,9.337,9.3463,604402.0
2018-12-20 11:50:00,10.07,10.1,10.0,10.04,1129637.0,9.3463,9.3741,9.2813,9.3184,1129637.0
2018-12-20 12:00:00,10.05,10.09,10.02,10.05,580538.0,9.3277,9.3648,9.2999,9.3277,580538.0
2018-12-20 12:10:00,10.05,10.13,10.01,10.12,643391.0,9.3277,9.402,9.2906,9.3927,643391.0
2018-12-20 12:20:00,10.12,10.21,10.11,10.19,497648.0,9.3927,9.4762,9.3834,9.4576,497648.0
2018-12-20 12:30:00,10.18,10.23,10.1,10.14,526225.0,9.4484,9.4948,9.3741,9.4112,526225.0
2018-12-20 12:40:00,10.13,10.17,10.09,10.16,324101.0,9.402,9.4391,9.3648,9.4298,324101.0
2018-12-20 12:50:00,10.15,10.16,10.1,10.14,662285.0,9.4205,9.4298,9.3741,9.4112,662285.0
2018-12-20 13:00:00,10.14,10.18,10.1,10.13,382798.0,9.4112,9.4484,9.3741,9.402,382798.0
2018-12-20 13:10:00,10.12,10.2,10.12,10.19,424689.0,9.3927,9.4669,9.3927,9.4576,424689.0
2018-12-20 13:20:00,10.18,10.21,10.16,10.2,300698.0,9.4484,9.4762,9.4298,9.4669,300698.0
2018-12-20 13:30:00,10.19,10.23,10.16,10.21,242097.0,9.4576,9.4948,9.4298,9.4762,242097.0
2018-12-20 13:40:00,10.21,10.22,10.14,10.2,216345.0,9.4762,9.4855,9.4112,9.4669,216345.0
2018-12-20 13:50:00,10.2,10.22,10.18,10.19,265734.0,9.4669,9.4855,9.4484,9.4576,265734.0
2018-12-20 14:00:00,10.19,10.21,10.11,10.14,360899.0,9.4576,9.4762,9.3834,9.4112,360899.0
2018-12-20 14:10:00,10.14,10.15,10.08,10.11,463560.0,9.4112,9.4205,9.3556,9.3834,463560.0
2018-12-20 14:20:00,10.11,10.21,10.1,10.2,382664.0,9.3834,9.4762,9.3741,9.4669,382664.0
2018-12-20 14:30:00,10.2,10.27,10.19,10.23,334237.0,9.4669,9.5319,9.4576,9.4948,334237.0
2018-12-20 14:40:00,10.24,10.3,10.22,10.29,460251.0,9.5041,9.5597,9.4855,9.5505,460251.0
2018-12-20 14:50:00,10.28,10.29,10.2,10.22,413631.0,9.5412,9.5505,9.4669,9.4855,413631.0
2018-12-20 15:00:00,10.22,10.24,10.16,10.22,529557.0,9.4855,9.5041,9.4298,9.4855,529557.0
2018-12-20 15:10:00,10.22,10.27,10.21,10.23,326404.0,9.4855,9.5319,9.4762,9.4948,326404.0
2018-12-20 15:20:00,10.22,10.31,10.21,10.23,520925.0,9.4855,9.569,9.4762,9.4948,520925.0
2018-12-20 15:30:00,10.23,10.28,10.22,10.27,481483.0,9.4948,9.5412,9.4855,9.5319,481483.0
2018-12-20 15:40:00,10.27,10.28,10.17,10.21,1071425.0,9.5319,9.5412,9.4391,9.4762,1071425.0
2018-12-20 15:50:00,10.21,10.25,10.16,10.23,1907468.0,9.4762,9.5133,9.4298,9.4948,1907468.0
2018-12-21 09:30:00,10.36,10.41,10.28,10.35,3542878.0,9.6154,9.6618,9.5412,9.6061,3542878.0
2018-12-21 09:40:00,10.34,10.39,10.22,10.28,478321.0,9.5969,9.6433,9.4855,9.5412,478321.0
2018-12-21 09:50:00,10.29,10.31,10.19,10.26,416243.0,9.5505,9.569,9.4576,9.5226,416243.0
2018-12-21 10:00:00,10.27,10.27,10.19,10.22,366093.0,9.5319,9.5319,9.4576,9.4855,366093.0
2018-12-21 10:10:00,10.23,10.41,10.23,10.35,651328.0,9.4948,9.6618,9.4948,9.6061,651328.0
2018-12-21 10:20:00,10.36,10.42,10.35,10.36,322354.0,9.6154,9.6711,9.6061,9.6154,322354.0
2018-12-21 10:30:00,10.36,10.38,10.31,10.36,394378.0,9.6154,9.634,9.569,9.6154,394378.0
2018-12-21 10:40:00,10.35,10.42,10.33,10.38,617433.0,9.6061,9.6711,9.5876,9.634,617433.0
2018-12-21 10:50:00,10.38,10.41,10.36,10.39,359660.0,9.634,9.6618,9.6154,9.6433,359660.0
2018-12-21 11:00:00,10.39,10.43,10.37,10.37,465210.0,9.6433,9.6804,9.6247,9.6247,465210.0
2018-12-21 11:10:00,10.37,10.41,10.36,10.38,461982.0,9.6247,9.6618,9.6154,9.634,461982.0
2018-12-21 11:20:00,10.38,10.43,10.36,10.43,303698.0,9.634,9.6804,9.6154,9.6804,303698.0
2018-12-21 11:30:00,10.43,10.48,10.4,10.42,529096.0,9.6804,9.7268,9.6526,9.6711,529096.0
2018-12-21 11:40:00,10.41,10.44,10.32,10.33,431267.0,9.6618,9.6897,9.5783,9.5876,431267.0
2018-12-21 11:50:00,10.34,10.39,10.33,10.36,503100.0,9.5969,9.6433,9.5876,9.6154,503100.0
2018-12-21 12:00:00,10.36,10.37,10.28,10.3,311017.0,9.6154,9.6247,9.5412,9.5597,311017.0
2018-12-21 12:10:00,10.31,10.32,10.26,10.27,353880.0,9.569,9.5783,9.5226,9.5319,353880.0
2018-12-21 12:20:00,10.28,10.29,10.22,10.23,370589.0,9.5412,9.5505,9.4855,9.4948,370589.0
2018-12-21 12:30:00,10.23,10.28,10.18,10.28,545885.0,9.4948,9.5412,9.4484,9.5412,545885.0
2018-12-21 12:40:00,10.27,10.29,10.23,10.23,346834.0,9.5319,9.5505,9.4948,9.4948,346834.0
2018-12-21 12:50:00,10.23,10.24,10.16,10.18,252984.0,9.4948,9.5041,9.4298,9.4484,252984.0
2018-12-21 13:00:00,10.19,10.22,10.16,10.21,195544.0,9.4576,9.4855,9.4298,9.4762,195544.0
2018-12-21 13:10:00,10.21,10.22,10.16,10.17,270078.0,9.4762,9.4855,9.4298,9.4391,270078.0
2018-12-21 13:20:00,10.17,10.25,10.16,10.22,230717.0,9.4391,9.5133,9.4298,9.4855,230717.0
2018-12-21 13:30:00,10.22,10.28,10.21,10.28,253416.0,9.4855,9.5412,9.4762,9.5412,253416.0
2018-12-21 13:40:00,10.28,10.33,10.26,10.27,206793.0,9.5412,9.5876,9.5226,9.5319,206793.0
2018-12-21 13:50:00,10.27,10.29,10.22,10.25,220812.0,9.5319,9.5505,9.4855,9.5133,220812.0
2018-12-21 14:00:00,10.25,10.26,10.22,10.25,275831.0,9.5133,9.5226,9.4855,9.5133,275831.0
2018-12-21 14:10:00,10.24,10.26,10.2,10.23,308193.0,9.5041,9.5226,9.4669,9.4948,308193.0
2018-12-21 14:20:00,10.23,10.26,10.2,10.22,303283.0,9.4948,9.5226,9.4669,9.4855,303283.0
2018-12-21 14:30:00,10.21,10.26,10.2,10.24,266760.0,9.4762,9.5226,9.4669,9.5041,266760.0
2018-12-21 14:40:00,10.24,10.24,10.18,10.21,217152.0,9.5041,9.5041,9.4484,9.4762,217152.0
2018-12-21 14:50:00,10.21,10.28,10.2,10.23,331721.0,9.4762,9.5412,9.4669,9.4948,331721.0
2018-12-21 15:00:00,10.23,10.25,10.19,10.2,304432.0,9.4948,9.5133,9.4576,9.4669,304432.0
2018-12-21 15:10:00,10.21,10.21,10.12,10.14,575462.0,9.4762,9.4762,9.3927,9.4112,575462.0
2018-12-21 15:20:00,10.15,10.15,10.07,10.07,692759.0,9.4205,9.4205,9.3463,9.3463,692759.0
2018-12-21 15:30:00,10.07,10.1,9.99,10.03,1288543.0,9.3463,9.3741,9.272,9.3091,1288543.0
2018-12-21 15:40:00,10.03,10.1,10.02,10.08,1086526.0,9.3091,9.3741,9.2999,9.3556,1086526.0
2018-12-21 15:50:00,10.09,10.1,10.04,10.05,2721825.0,9.3648,9.3741,9.3184,9.3277,2721825.0
2018-12-24 09:30:00,9.93,10.08,9.91,9.93,639366.0,9.2163,9.3556,9.1978,9.2163,639366.0
2018-12-24 09:40:00,9.92,9.94,9.78,9.81,595651.0,9.207,9.2256,9.0771,9.105,595651.0
2018-12-24 09:50:00,9.81,9.84,9.72,9.84,493336.0,9.105,9.1328,9.0214,9.1328,493336.0
2018-12-24 10:00:00,9.84,9.93,9.8,9.82,401992.0,9.1328,9.2163,9.0957,9.1142,401992.0
2018-12-24 10:10:00,9.82,9.95,9.81,9.89,255351.0,9.1142,9.2349,9.105,9.1792,255351.0
2018-12-24 10:20:00,9.89,9.92,9.86,9.9,437050.0,9.1792,9.207,9.1514,9.1885,437050.0
2018-12-24 10:30:00,9.91,9.98,9.9,9.97,293118.0,9.1978,9.2627,9.1885,9.2535,293118.0
2018-12-24 10:40:00,9.98,10.02,9.93,9.97,396462.0,9.2627,9.2999,9.2163,9.2535,396462.0
2018-12-24 10:50:00,9.97,9.97,9.88,9.92,286370.0,9.2535,9.2535,9.1699,9.207,286370.0
2018-12-24 11:00:00,9.92,10.01,9.84,9.93,726398.0,9.207,9.2906,9.1328,9.2163,726398.0
2018-12-24 11:10:00,9.93,9.97,9.88,9.92,236828.0,9.2163,9.2535,9.1699,9.207,236828.0
2018-12-24 11:20:00,9.91,9.93,9.88,9.91,315842.0,9.1978,9.2163,9.1699,9.1978,315842.0
2018-12-24 11:30:00,9.91,9.95,9.9,9.94,184275.0,9.1978,9.2349,9.1885,9.2256,184275.0
2018-12-24 11:40:00,9.95,9.96,9.85,9.86,349233.0,9.2349,9.2442,9.1421,9.1514,349233.0
2018-12-24 11:50:00,9.86,9.9,9.84,9.85,297951.0,9.1514,9.1885,9.1328,9.1421,297951.0
2018-12-24 12:00:00,9.86,9.9,9.85,9.87,258299.0,9.1514,9.1885,9.1421,9.1606,258299.0
2018-12-24 12:10:00,9.87,9.89,9.83,9.85,282156.0,9.1606,9.1792,9.1235,9.1421,282156.0
2018-12-24 12:20:00,9.85,9.9,9.81,9.88,280415.0,9.1421,9.1885,9.105,9.1699,280415.0
2018-12-24 12:30:00,9.88,9.89,9.81,9.81,402352.0,9.1699,9.1792,9.105,9.105,402352.0
2018-12-24 12:40:00,9.81,9.84,9.78,9.82,678694.0,9.105,9.1328,9.0771,9.1142,678694.0
2018-12-24 12:50:00,9.82,9.83,9.78,9.79,789358.0,9.1142,9.1235,9.0771,9.0864,789358.0
2018-12-26 09:30:00,9.9,9.97,9.83,9.84,825119.0,9.1885,9.2535,9.1235,9.1328,825119.0
2018-12-26 09:40:00,9.84,9.84,9.71,9.73,532772.0,9.1328,9.1328,9.0121,9.0307,532772.0
2018-12-26 09:50:00,9.72,9.79,9.69,9.71,382980.0,9.0214,9.0864,8.9936,9.0121,382980.0
2018-12-26 10:00:00,9.71,9.75,9.68,9.71,380571.0,9.0121,9.0493,8.9843,9.0121,380571.0
2018-12-26 10:10:00,9.71,9.71,9.6,9.63,458720.0,9.0121,9.0121,8.91,8.9379,458720.0
2018-12-26 10:20:00,9.63,9.72,9.63,9.67,340493.0,8.9379,9.0214,8.9379,8.975,340493.0
2018-12-26 10:30:00,9.67,9.73,9.66,9.71,312893.0,8.975,9.0307,8.9657,9.0121,312893.0
2018-12-26 10:40:00,9.71,9.73,9.68,9.69,208054.0,9.0121,9.0307,8.9843,8.9936,208054.0
2018-12-26 10:50:00,9.7,9.74,9.67,9.68,310870.0,9.0029,9.04,8.975,8.9843,310870.0
2018-12-26 11:00:00,9.69,9.78,9.69,9.78,431765.0,8.9936,9.0771,8.9936,9.0771,431765.0
2018-12-26 11:10:00,9.78,9.85,9.77,9.81,467831.0,9.0771,9.1421,9.0678,9.105,467831.0
2018-12-26 11:20:00,9.81,9.83,9.77,9.82,316667.0,9.105,9.1235,9.0678,9.1142,316667.0
2018-12-26 11:30:00,9.82,9.85,9.8,9.83,282367.0,9.1142,9.1421,9.0957,9.1235,282367.0
2018-12-26 11:40:00,9.84,9.86,9.81,9.83,310697.0,9.1328,9.1514,9.105,9.1235,310697.0
2018-12-26 11:50:00,9.83,9.89,9.81,9.89,401661.0,9.1235,9.1792,9.105,9.1792,401661.0
2018-12-26 12:00:00,9.89,9.94,9.88,9.94,527186.0,9.1792,9.2256,9.1699,9.2256,527186.0
2018-12-26 12:10:00,9.94,9.97,9.92,9.95,762309.0,9.2256,9.2535,9.207,9.2349,762309.0
2018-12-26 12:20:00,9.95,10.03,9.94,10.01,715409.0,9.2349,9.3091,9.2256,9.2906,715409.0
2018-12-26 12:30:00,10.01,10.06,10.0,10.05,495206.0,9.2906,9.337,9.2813,9.3277,495206.0
2018-12-26 12:40:00,10.05,10.07,10.02,10.05,303825.0,9.3277,9.3463,9.2999,9.3277,303825.0
2018-12-26 12:50:00,10.06,10.12,10.04,10.11,387800.0,9.337,9.3927,9.3184,9.3834,387800.0
2018-12-26 13:00:00,10.11,10.12,10.07,10.08,329857.0,9.3834,9.3927,9.3463,9.3556,329857.0
2018-12-26 13:10:00,10.08,10.13,10.03,10.04,489662.0,9.3556,9.402,9.3091,9.3184,489662.0
2018-12-26 13:20:00,10.04,10.05,10.01,10.02,237882.0,9.3184,9.3277,9.2906,9.2999,237882.0
2018-12-26 13:30:00,10.02,10.03,10.0,10.03,152035.0,9.2999,9.3091,9.2813,9.3091,152035.0
2018-12-26 13:40:00,10.03,10.08,10.02,10.07,351348.0,9.3091,9.3556,9.2999,9.3463,351348.0
2018-12-26 13:50:00,10.07,10.12,10.06,10.1,353293.0,9.3463,9.3927,9.337,9.3741,353293.0
2018-12-26 14:00:00,10.1,10.1,10.06,10.1,401300.0,9.3741,9.3741,9.337,9.3741,401300.0
2018-12-26 14:10:00,10.1,10.1,10.04,10.07,493533.0,9.3741,9.3741,9.3184,9.3463,493533.0
2018-12-26 14:20:00,10.07,10.08,10.04,10.04,314361.0,9.3463,9.3556,9.3184,9.3184,314361.0
2018-12-26 14:30:00,10.04,10.08,10.04,10.08,229407.0,9.3184,9.3556,9.3184,9.3556,229407.0
2018-12-26 14:40:00,10.08,10.1,10.06,10.08,194624.0,9.3556,9.3741,9.337,9.3556,194624.0
2018-12-26 14:50:00,10.08,10.13,10.07,10.13,304651.0,9.3556,9.402,9.3463,9.402,304651.0
2018-12-26 15:00:00,10.13,10.17,10.11,10.15,257405.0,9.402,9.4391,9.3834,9.4205,257405.0
2018-12-26 15:10:00,10.15,10.2,10.14,10.17,272418.0,9.4205,9.4669,9.4112,9.4391,272418.0
2018-12-26 15:20:00,10.17,10.22,10.16,10.22,337560.0,9.4391,9.4855,9.4298,9.4855,337560.0
2018-12-26 15:30:00,10.22,10.31,10.21,10.3,606640.0,9.4855,9.569,9.4762,9.5597,606640.0
2018-12-26 15:40:00,10.3,10.36,10.27,10.32,963769.0,9.5597,9.6154,9.5319,9.5783,963769.0
2018-12-26 15:50:00,10.32,10.4,10.31,10.4,2033445.0,9.5783,9.6526,9.569,9.6526,2033445.0
2018-12-27 09:30:00,10.14,10.28,10.02,10.22,767028.0,9.4112,9.5412,9.2999,9.4855,767028.0
2018-12-27 09:40:00,10.23,10.26,10.17,10.19,618414.0,9.4948,9.5226,9.4391,9.4576,618414.0
2018-12-27 09:50:00,10.19,10.3,10.18,10.29,318740.0,9.4576,9.5597,9.4484,9.5505,318740.0
2018-12-27 10:00:00,10.3,10.3,10.19,10.2,364518.0,9.5597,9.5597,9.4576,9.4669,364518.0
2018-12-27 10:10:00,10.21,10.27,10.19,10.22,244346.0,9.4762,9.5319,9.4576,9.4855,244346.0
2018-12-27 10:20:00,10.23,10.29,10.22,10.26,295357.0,9.4948,9.5505,9.4855,9.5226,295357.0
2018-12-27 10:30:00,10.25,10.36,10.22,10.35,507824.0,9.5133,9.6154,9.4855,9.6061,507824.0
2018-12-27 10:40:00,10.34,10.39,10.33,10.34,457851.0,9.5969,9.6433,9.5876,9.5969,457851.0
2018-12-27 10:50:00,10.34,10.35,10.28,10.3,403962.0,9.5969,9.6061,9.5412,9.5597,403962.0
2018-12-27 11:00:00,10.3,10.31,10.25,10.28,283999.0,9.5597,9.569,9.5133,9.5412,283999.0
2018-12-27 11:10:00,10.28,10.36,10.26,10.35,235782.0,9.5412,9.6154,9.5226,9.6061,235782.0
2018-12-27 11:20:00,10.35,10.4,10.34,10.38,286845.0,9.6061,9.6526,9.5969,9.634,286845.0
2018-12-27 11:30:00,10.38,10.43,10.36,10.38,548550.0,9.634,9.6804,9.6154,9.634,548550.0
2018-12-27 11:40:00,10.38,10.39,10.31,10.32,310113.0,9.634,9.6433,9.569,9.5783,310113.0
2018-12-27 11:50:00,10.31,10.37,10.31,10.36,313706.0,9.569,9.6247,9.569,9.6154,313706.0
2018-12-27 12:00:00,10.36,10.36,10.32,10.34,257001.0,9.6154,9.6154,9.5783,9.5969,257001.0
2018-12-27 12:10:00,10.35,10.39,10.34,10.38,149948.0,9.6061,9.6433,9.5969,9.634,149948.0
2018-12-27 12:20:00,10.38,10.4,10.3,10.33,416878.0,9.634,9.6526,9.5597,9.5876,416878.0
2018-12-27 12:30:00,10.33,10.36,10.29,10.35,230313.0,9.5876,9.6154,9.5505,9.6061,230313.0
2018-12-27 12:40:00,10.34,10.37,10.32,10.36,258429.0,9.5969,9.6247,9.5783,9.6154,258429.0
2018-12-27 12:50:00,10.35,10.41,10.35,10.41,213279.0,9.6061,9.6618,9.6061,9.6618,213279.0
2018-12-27 13:00:00,10.4,10.43,10.38,10.42,170390.0,9.6526,9.6804,9.634,9.6711,170390.0
2018-12-27 13:10:00,10.41,10.42,10.39,10.4,198002.0,9.6618,9.6711,9.6433,9.6526,198002.0
2018-12-27 13:20:00,10.4,10.42,10.39,10.4,164858.0,9.6526,9.6711,9.6433,9.6526,164858.0
2018-12-27 13:30:00,10.4,10.42,10.39,10.41,238458.0,9.6526,9.6711,9.6433,9.6618,238458.0
2018-12-27 13:40:00,10.41,10.42,10.35,10.36,438622.0,9.6618,9.6711,9.6061,9.6154,438622.0
2018-12-27 13:50:00,10.36,10.36,10.32,10.32,503647.0,9.6154,9.6154,9.5783,9.5783,503647.0
2018-12-27 14:00:00,10.32,10.35,10.31,10.32,384511.0,9.5783,9.6061,9.569,9.5783,384511.0
2018-12-27 14:10:00,10.32,10.35,10.31,10.32,215024.0,9.5783,9.6061,9.569,9.5783,215024.0
2018-12-27 14:20:00,10.32,10.34,10.3,10.34,240925.0,9.5783,9.5969,9.5597,9.5969,240925.0
2018-12-27 14:30:00,10.33,10.35,10.3,10.35,212806.0,9.5876,9.6061,9.5597,9.6061,212806.0
2018-12-27 14:40:00,10.34,10.44,10.34,10.42,395283.0,9.5969,9.6897,9.5969,9.6711,395283.0
2018-12-27 14:50:00,10.41,10.46,10.4,10.43,236093.0,9.6618,9.7082,9.6526,9.6804,236093.0
2018-12-27 15:00:00,10.44,10.45,10.41,10.44,444857.0,9.6897,9.699,9.6618,9.6897,444857.0
2018-12-27 15:10:00,10.44,10.5,10.42,10.49,498302.0,9.6897,9.7454,9.6711,9.7361,498302.0
2018-12-27 15:20:00,10.49,10.59,10.48,10.58,837049.0,9.7361,9.8289,9.7268,9.8196,837049.0
2018-12-27 15:30:00,10.58,10.62,10.5,10.61,929057.0,9.8196,9.8567,9.7454,9.8475,929057.0
2018-12-27 15:40:00,10.61,10.69,10.61,10.64,1286653.0,9.8475,9.9217,9.8475,9.8753,1286653.0
2018-12-27 15:50:00,10.65,10.68,10.6,10.68,2569662.0,9.8846,9.9124,9.8382,9.9124,2569662.0
2018-12-28 09:30:00,10.74,10.8,10.68,10.77,1029560.0,9.9681,10.0238,9.9124,9.996,1029560.0
2018-12-28 09:40:00,10.77,10.88,10.75,10.78,636921.0,9.996,10.0981,9.9774,10.0052,636921.0
2018-12-28 09:50:00,10.78,10.8,10.68,10.73,552078.0,10.0052,10.0238,9.9124,9.9588,552078.0
2018-12-28 10:00:00,10.74,10.75,10.63,10.67,638651.0,9.9681,9.9774,9.866,9.9031,638651.0
2018-12-28 10:10:00,10.67,10.72,10.65,10.66,735161.0,9.9031,9.9496,9.8846,9.8939,735161.0
2018-12-28 10:20:00,10.65,10.66,10.52,10.54,525292.0,9.8846,9.8939,9.7639,9.7825,525292.0
2018-12-28 10:30:00,10.54,10.56,10.45,10.55,640984.0,9.7825,9.8011,9.699,9.7918,640984.0
2018-12-28 10:40:00,10.55,10.58,10.51,10.55,258025.0,9.7918,9.8196,9.7546,9.7918,258025.0
2018-12-28 10:50:00,10.56,10.61,10.53,10.54,466597.0,9.8011,9.8475,9.7732,9.7825,466597.0
2018-12-28 11:00:00,10.55,10.56,10.46,10.48,346516.0,9.7918,9.8011,9.7082,9.7268,346516.0
2018-12-28 11:10:00,10.48,10.53,10.47,10.51,359885.0,9.7268,9.7732,9.7175,9.7546,359885.0
2018-12-28 11:20:00,10.51,10.59,10.49,10.59,279623.0,9.7546,9.8289,9.7361,9.8289,279623.0
2018-12-28 11:30:00,10.58,10.64,10.55,10.63,343054.0,9.8196,9.8753,9.7918,9.866,343054.0
2018-12-28 11:40:00,10.62,10.62,10.55,10.57,254926.0,9.8567,9.8567,9.7918,9.8103,254926.0
2018-12-28 11:50:00,10.56,10.59,10.53,10.56,268380.0,9.8011,9.8289,9.7732,9.8011,268380.0
2018-12-28 12:00:00,10.56,10.57,10.52,10.55,191289.0,9.8011,9.8103,9.7639,9.7918,191289.0
2018-12-28 12:10:00,10.55,10.6,10.55,10.56,216096.0,9.7918,9.8382,9.7918,9.8011,216096.0
2018-12-28 12:20:00,10.57,10.58,10.54,10.56,204121.0,9.8103,9.8196,9.7825,9.8011,204121.0
2018-12-28 12:30:00,10.55,10.56,10.5,10.52,439360.0,9.7918,9.8011,9.7454,9.7639,439360.0
2018-12-28 12:40:00,10.52,10.53,10.46,10.47,365342.0,9.7639,9.7732,9.7082,9.7175,365342.0
2018-12-28 12:50:00,10.47,10.48,10.41,10.43,448260.0,9.7175,9.7268,9.6618,9.6804,448260.0
2018-12-28 13:00:00,10.42,10.44,10.38,10.41,282507.0,9.6711,9.6897,9.634,9.6618,282507.0
2018-12-28 13:10:00,10.42,10.44,10.4,10.4,213663.0,9.6711,9.6897,9.6526,9.6526,213663.0
2018-12-28 13:20:00,10.4,10.41,10.37,10.39,351391.0,9.6526,9.6618,9.6247,9.6433,351391.0
2018-12-28 13:30:00,10.4,10.42,10.38,10.42,207803.0,9.6526,9.6711,9.634,9.6711,207803.0
2018-12-28 13:40:00,10.42,10.48,10.41,10.45,320686.0,9.6711,9.7268,9.6618,9.699,320686.0
2018-12-28 13:50:00,10.46,10.51,10.45,10.49,213531.0,9.7082,9.7546,9.699,9.7361,213531.0
2018-12-28 14:00:00,10.48,10.57,10.48,10.56,326436.0,9.7268,9.8103,9.7268,9.8011,326436.0
2018-12-28 14:10:00,10.56,10.62,10.54,10.57,392309.0,9.8011,9.8567,9.7825,9.8103,392309.0
2018-12-28 14:20:00,10.57,10.61,10.54,10.56,372246.0,9.8103,9.8475,9.7825,9.8011,372246.0
2018-12-28 14:30:00,10.56,10.64,10.55,10.64,230345.0,9.8011,9.8753,9.7918,9.8753,230345.0
2018-12-28 14:40:00,10.65,10.68,10.62,10.67,287853.0,9.8846,9.9124,9.8567,9.9031,287853.0
2018-12-28 14:50:00,10.66,10.69,10.64,10.66,370979.0,9.8939,9.9217,9.8753,9.8939,370979.0
2018-12-28 15:00:00,10.66,10.67,10.58,10.6,353199.0,9.8939,9.9031,9.8196,9.8382,353199.0
2018-12-28 15:10:00,10.59,10.6,10.53,10.53,449090.0,9.8289,9.8382,9.7732,9.7732,449090.0
2018-12-28 15:20:00,10.53,10.54,10.46,10.5,500940.0,9.7732,9.7825,9.7082,9.7454,500940.0
2018-12-28 15:30:00,10.5,10.51,10.45,10.46,698429.0,9.7454,9.7546,9.699,9.7082,698429.0
2018-12-28 15:40:00,10.46,10.49,10.44,10.46,696201.0,9.7082,9.7361,9.6897,9.7082,696201.0
2018-12-28 15:50:00,10.46,10.49,10.42,10.46,1630623.0,9.7082,9.7361,9.6711,9.7082,1630623.0
2018-12-31 09:30:00,10.47,10.51,10.33,10.38,853665.0,9.7175,9.7546,9.5876,9.634,853665.0
2018-12-31 09:40:00,10.38,10.39,10.25,10.29,489850.0,9.634,9.6433,9.5133,9.5505,489850.0
2018-12-31 09:50:00,10.29,10.34,10.21,10.3,477804.0,9.5505,9.5969,9.4762,9.5597,477804.0
2018-12-31 10:00:00,10.31,10.4,10.28,10.29,264968.0,9.569,9.6526,9.5412,9.5505,264968.0
2018-12-31 10:10:00,10.29,10.34,10.26,10.26,278023.0,9.5505,9.5969,9.5226,9.5226,278023.0
2018-12-31 10:20:00,10.26,10.27,10.13,10.17,620659.0,9.5226,9.5319,9.402,9.4391,620659.0
2018-12-31 10:30:00,10.17,10.19,10.09,10.12,553833.0,9.4391,9.4576,9.3648,9.3927,553833.0
2018-12-31 10:40:00,10.11,10.2,10.11,10.16,318776.0,9.3834,9.4669,9.3834,9.4298,318776.0
2018-12-31 10:50:00,10.15,10.16,10.06,10.07,288506.0,9.4205,9.4298,9.337,9.3463,288506.0
2018-12-31 11:00:00,10.07,10.1,10.04,10.07,403048.0,9.3463,9.3741,9.3184,9.3463,403048.0
2018-12-31 11:10:00,10.08,10.13,10.06,10.13,262588.0,9.3556,9.402,9.337,9.402,262588.0
2018-12-31 11:20:00,10.13,10.19,10.09,10.18,382559.0,9.402,9.4576,9.3648,9.4484,382559.0
2018-12-31 11:30:00,10.18,10.18,10.12,10.13,371638.0,9.4484,9.4484,9.3927,9.402,371638.0
2018-12-31 11:40:00,10.14,10.16,10.08,10.16,280626.0,9.4112,9.4298,9.3556,9.4298,280626.0
2018-12-31 11:50:00,10.15,10.19,10.13,10.19,173409.0,9.4205,9.4576,9.402,9.4576,173409.0
2018-12-31 12:00:00,10.18,10.2,10.16,10.18,221339.0,9.4484,9.4669,9.4298,9.4484,221339.0
2018-12-31 12:10:00,10.17,10.22,10.16,10.19,240004.0,9.4391,9.4855,9.4298,9.4576,240004.0
2018-12-31 12:20:00,10.2,10.2,10.16,10.17,173376.0,9.4669,9.4669,9.4298,9.4391,173376.0
2018-12-31 12:30:00,10.17,10.23,10.15,10.21,216168.0,9.4391,9.4948,9.4205,9.4762,216168.0
2018-12-31 12:40:00,10.21,10.24,10.19,10.2,197417.0,9.4762,9.5041,9.4576,9.4669,197417.0
2018-12-31 12:50:00,10.2,10.21,10.16,10.18,195896.0,9.4669,9.4762,9.4298,9.4484,195896.0
2018-12-31 13:00:00,10.19,10.19,10.16,10.17,101070.0,9.4576,9.4576,9.4298,9.4391,101070.0
2018-12-31 13:10:00,10.18,10.19,10.16,10.18,175944.0,9.4484,9.4576,9.4298,9.4484,175944.0
2018-12-31 13:20:00,10.19,10.24,10.17,10.24,256464.0,9.4576,9.5041,9.4391,9.5041,256464.0
2018-12-31 13:30:00,10.24,10.25,10.22,10.22,294214.0,9.5041,9.5133,9.4855,9.4855,294214.0
2018-12-31 13:40:00,10.22,10.24,10.17,10.19,324645.0,9.4855,9.5041,9.4391,9.4576,324645.0
2018-12-31 13:50:00,10.19,10.19,10.12,10.13,286012.0,9.4576,9.4576,9.3927,9.402,286012.0
2018-12-31 14:00:00,10.13,10.14,10.09,10.12,412226.0,9.402,9.4112,9.3648,9.3927,412226.0
2018-12-31 14:10:00,10.12,10.13,10.09,10.12,373946.0,9.3927,9.402,9.3648,9.3927,373946.0
2018-12-31 14:20:00,10.12,10.13,10.09,10.11,372985.0,9.3927,9.402,9.3648,9.3834,372985.0
2018-12-31 14:30:00,10.12,10.13,10.1,10.12,254028.0,9.3927,9.402,9.3741,9.3927,254028.0
2018-12-31 14:40:00,10.12,10.18,10.1,10.17,407698.0,9.3927,9.4484,9.3741,9.4391,407698.0
2018-12-31 14:50:00,10.17,10.22,10.15,10.15,333670.0,9.4391,9.4855,9.4205,9.4205,333670.0
2018-12-31 15:00:00,10.15,10.21,10.15,10.18,377396.0,9.4205,9.4762,9.4205,9.4484,377396.0
2018-12-31 15:10:00,10.17,10.2,10.16,10.2,283777.0,9.4391,9.4669,9.4298,9.4669,283777.0
2018-12-31 15:20:00,10.2,10.23,10.18,10.21,457147.0,9.4669,9.4948,9.4484,9.4762,457147.0
2018-12-31 15:30:00,10.21,10.27,10.2,10.27,603644.0,9.4762,9.5319,9.4669,9.5319,603644.0
2018-12-31 15:40:00,10.27,10.31,10.26,10.27,630463.0,9.5319,9.569,9.5226,9.5319,630463.0
2018-12-31 15:50:00,10.27,10.31,10.23,10.31,1506231.0,9.5319,9.569,9.4948,9.569,1506231.0
2019-01-02 09:30:00,10.01,10.09,9.93,9.99,1280769.0,9.2906,9.3648,9.2163,9.272,1280769.0
2019-01-02 09:40:00,9.99,10.08,9.94,10.04,539423.0,9.272,9.3556,9.2256,9.3184,539423.0
2019-01-02 09:50:00,10.04,10.08,9.95,10.02,570936.0,9.3184,9.3556,9.2349,9.2999,570936.0
2019-01-02 10:00:00,10.03,10.13,10.01,10.1,599227.0,9.3091,9.402,9.2906,9.3741,599227.0
2019-01-02 10:10:00,10.1,10.18,10.09,10.17,502468.0,9.3741,9.4484,9.3648,9.4391,502468.0
2019-01-02 10:20:00,10.17,10.27,10.15,10.23,485057.0,9.4391,9.5319,9.4205,9.4948,485057.0
2019-01-02 10:30:00,10.22,10.23,10.16,10.21,458100.0,9.4855,9.4948,9.4298,9.4762,458100.0
2019-01-02 10:40:00,10.21,10.33,10.2,10.3,402949.0,9.4762,9.5876,9.4669,9.5597,402949.0
2019-01-02 10:50:00,10.3,10.37,10.28,10.36,361301.0,9.5597,9.6247,9.5412,9.6154,361301.0
2019-01-02 11:00:00,10.36,10.39,10.31,10.37,272204.0,9.6154,9.6433,9.569,9.6247,272204.0
2019-01-02 11:10:00,10.37,10.46,10.37,10.46,372191.0,9.6247,9.7082,9.6247,9.7082,372191.0
2019-01-02 11:20:00,10.46,10.5,10.42,10.44,497352.0,9.7082,9.7454,9.6711,9.6897,497352.0
2019-01-02 11:30:00,10.44,10.46,10.38,10.42,329844.0,9.6897,9.7082,9.634,9.6711,329844.0
2019-01-02 11:40:00,10.42,10.47,10.4,10.43,287964.0,9.6711,9.7175,9.6526,9.6804,287964.0
2019-01-02 11:50:00,10.43,10.46,10.4,10.42,335386.0,9.6804,9.7082,9.6526,9.6711,335386.0
2019-01-02 12:00:00,10.43,10.46,10.41,10.44,264173.0,9.6804,9.7082,9.6618,9.6897,264173.0
2019-01-02 12:10:00,10.44,10.45,10.36,10.39,269706.0,9.6897,9.699,9.6154,9.6433,269706.0
2019-01-02 12:20:00,10.4,10.4,10.34,10.38,367535.0,9.6526,9.6526,9.5969,9.634,367535.0
2019-01-02 12:30:00,10.38,10.42,10.35,10.4,229804.0,9.634,9.6711,9.6061,9.6526,229804.0
2019-01-02 12:40:00,10.4,10.44,10.38,10.39,172000.0,9.6526,9.6897,9.634,9.6433,172000.0
2019-01-02 12:50:00,10.4,10.41,10.37,10.38,170808.0,9.6526,9.6618,9.6247,9.634,170808.0
2019-01-02 13:00:00,10.38,10.45,10.37,10.44,195990.0,9.634,9.699,9.6247,9.6897,195990.0
2019-01-02 13:10:00,10.43,10.44,10.37,10.4,191383.0,9.6804,9.6897,9.6247,9.6526,191383.0
2019-01-02 13:20:00,10.4,10.43,10.37,10.42,227865.0,9.6526,9.6804,9.6247,9.6711,227865.0
2019-01-02 13:30:00,10.42,10.46,10.41,10.43,385250.0,9.6711,9.7082,9.6618,9.6804,385250.0
2019-01-02 13:40:00,10.42,10.46,10.37,10.39,627297.0,9.6711,9.7082,9.6247,9.6433,627297.0
2019-01-02 13:50:00,10.38,10.41,10.36,10.4,282779.0,9.634,9.6618,9.6154,9.6526,282779.0
2019-01-02 14:00:00,10.4,10.45,10.38,10.43,398446.0,9.6526,9.699,9.634,9.6804,398446.0
2019-01-02 14:10:00,10.43,10.44,10.4,10.42,430441.0,9.6804,9.6897,9.6526,9.6711,430441.0
2019-01-02 14:20:00,10.41,10.44,10.38,10.41,258830.0,9.6618,9.6897,9.634,9.6618,258830.0
2019-01-02 14:30:00,10.41,10.43,10.4,10.42,170278.0,9.6618,9.6804,9.6526,9.6711,170278.0
2019-01-02 14:40:00,10.42,10.42,10.38,10.42,439310.0,9.6711,9.6711,9.634,9.6711,439310.0
2019-01-02 14:50:00,10.42,10.45,10.39,10.4,219879.0,9.6711,9.699,9.6433,9.6526,219879.0
2019-01-02 15:00:00,10.39,10.42,10.35,10.37,327315.0,9.6433,9.6711,9.6061,9.6247,327315.0
2019-01-02 15:10:00,10.37,10.38,10.33,10.33,518452.0,9.6247,9.634,9.5876,9.5876,518452.0
2019-01-02 15:20:00,10.34,10.37,10.31,10.33,391517.0,9.5969,9.6247,9.569,9.5876,391517.0
2019-01-02 15:30:00,10.33,10.34,10.3,10.31,382214.0,9.5876,9.5969,9.5597,9.569,382214.0
2019-01-02 15:40:00,10.31,10.35,10.29,10.35,556188.0,9.569,9.6061,9.5505,9.6061,556188.0
2019-01-02 15:50:00,10.35,10.39,10.33,10.37,1217737.0,9.6061,9.6433,9.5876,9.6247,1217737.0
2019-01-03 09:30:00,10.27,10.39,10.24,10.27,950883.0,9.5319,9.6433,9.5041,9.5319,950883.0
2019-01-03 09:40:00,10.27,10.28,10.18,10.2,1043846.0,9.5319,9.5412,9.4484,9.4669,1043846.0
2019-01-03 09:50:00,10.2,10.26,10.16,10.24,571371.0,9.4669,9.5226,9.4298,9.5041,571371.0
2019-01-03 10:00:00,10.24,10.24,9.97,9.99,1176514.0,9.5041,9.5041,9.2535,9.272,1176514.0
2019-01-03 10:10:00,9.99,10.05,9.93,10.04,748399.0,9.272,9.3277,9.2163,9.3184,748399.0
2019-01-03 10:20:00,10.04,10.07,9.98,9.98,459692.0,9.3184,9.3463,9.2627,9.2627,459692.0
2019-01-03 10:30:00,9.97,9.97,9.86,9.86,779262.0,9.2535,9.2535,9.1514,9.1514,779262.0
2019-01-03 10:40:00,9.87,9.89,9.83,9.85,909670.0,9.1606,9.1792,9.1235,9.1421,909670.0
2019-01-03 10:50:00,9.84,9.89,9.83,9.88,461169.0,9.1328,9.1792,9.1235,9.1699,461169.0
2019-01-03 11:00:00,9.88,9.95,9.88,9.9,451276.0,9.1699,9.2349,9.1699,9.1885,451276.0
2019-01-03 11:10:00,9.91,10.03,9.9,9.97,760044.0,9.1978,9.3091,9.1885,9.2535,760044.0
2019-01-03 11:20:00,9.97,10.05,9.96,10.02,354373.0,9.2535,9.3277,9.2442,9.2999,354373.0
2019-01-03 11:30:00,10.02,10.09,10.0,10.07,400239.0,9.2999,9.3648,9.2813,9.3463,400239.0
2019-01-03 11:40:00,10.08,10.16,10.07,10.12,693785.0,9.3556,9.4298,9.3463,9.3927,693785.0
2019-01-03 11:50:00,10.11,10.14,10.09,10.11,347992.0,9.3834,9.4112,9.3648,9.3834,347992.0
2019-01-03 12:00:00,10.12,10.18,10.11,10.17,493444.0,9.3927,9.4484,9.3834,9.4391,493444.0
2019-01-03 12:10:00,10.17,10.21,10.15,10.16,367679.0,9.4391,9.4762,9.4205,9.4298,367679.0
2019-01-03 12:20:00,10.16,10.2,10.15,10.16,220820.0,9.4298,9.4669,9.4205,9.4298,220820.0
2019-01-03 12:30:00,10.16,10.19,10.12,10.13,229671.0,9.4298,9.4576,9.3927,9.402,229671.0
2019-01-03 12:40:00,10.13,10.18,10.13,10.16,240139.0,9.402,9.4484,9.402,9.4298,240139.0
2019-01-03 12:50:00,10.17,10.23,10.16,10.21,235706.0,9.4391,9.4948,9.4298,9.4762,235706.0
2019-01-03 13:00:00,10.21,10.21,10.13,10.15,244301.0,9.4762,9.4762,9.402,9.4205,244301.0
2019-01-03 13:10:00,10.15,10.17,10.09,10.12,311456.0,9.4205,9.4391,9.3648,9.3927,311456.0
2019-01-03 13:20:00,10.12,10.13,10.09,10.11,235313.0,9.3927,9.402,9.3648,9.3834,235313.0
2019-01-03 13:30:00,10.1,10.13,10.09,10.13,223770.0,9.3741,9.402,9.3648,9.402,223770.0
2019-01-03 13:40:00,10.13,10.17,10.11,10.11,180965.0,9.402,9.4391,9.3834,9.3834,180965.0
2019-01-03 13:50:00,10.11,10.14,10.09,10.13,310667.0,9.3834,9.4112,9.3648,9.402,310667.0
2019-01-03 14:00:00,10.13,10.14,10.09,10.13,222745.0,9.402,9.4112,9.3648,9.402,222745.0
2019-01-03 14:10:00,10.13,10.15,10.08,10.11,356329.0,9.402,9.4205,9.3556,9.3834,356329.0
2019-01-03 14:20:00,10.12,10.17,10.11,10.17,292422.0,9.3927,9.4391,9.3834,9.4391,292422.0
2019-01-03 14:30:00,10.17,10.19,10.12,10.13,249734.0,9.4391,9.4576,9.3927,9.402,249734.0
2019-01-03 14:40:00,10.13,10.14,10.08,10.09,299310.0,9.402,9.4112,9.3556,9.3648,299310.0
2019-01-03 14:50:00,10.09,10.11,10.05,10.11,361464.0,9.3648,9.3834,9.3277,9.3834,361464.0
2019-01-03 15:00:00,10.11,10.12,10.09,10.11,329801.0,9.3834,9.3927,9.3648,9.3834,329801.0
2019-01-03 15:10:00,10.12,10.13,10.07,10.12,347172.0,9.3927,9.402,9.3463,9.3927,347172.0
2019-01-03 15:20:00,10.12,10.13,10.09,10.09,419254.0,9.3927,9.402,9.3648,9.3648,419254.0
2019-01-03 15:30:00,10.1,10.11,10.04,10.04,654791.0,9.3741,9.3834,9.3184,9.3184,654791.0
2019-01-03 15:40:00,10.04,10.09,10.04,10.07,825477.0,9.3184,9.3648,9.3184,9.3463,825477.0
2019-01-03 15:50:00,10.07,10.08,10.03,10.07,2409075.0,9.3463,9.3556,9.3091,9.3463,2409075.0
2019-01-04 09:30:00,10.48,10.52,10.33,10.44,1508361.0,9.7268,9.7639,9.5876,9.6897,1508361.0
2019-01-04 09:40:00,10.44,10.58,10.37,10.58,760709.0,9.6897,9.8196,9.6247,9.8196,760709.0
2019-01-04 09:50:00,10.58,10.63,10.55,10.55,610145.0,9.8196,9.866,9.7918,9.7918,610145.0
2019-01-04 10:00:00,10.55,10.61,10.55,10.6,493744.0,9.7918,9.8475,9.7918,9.8382,493744.0
2019-01-04 10:10:00,10.59,10.62,10.5,10.52,558547.0,9.8289,9.8567,9.7454,9.7639,558547.0
2019-01-04 10:20:00,10.52,10.69,10.48,10.67,1265649.0,9.7639,9.9217,9.7268,9.9031,1265649.0
2019-01-04 10:30:00,10.67,10.73,10.62,10.7,689933.0,9.9031,9.9588,9.8567,9.931,689933.0
2019-01-04 10:40:00,10.7,10.74,10.66,10.73,684791.0,9.931,9.9681,9.8939,9.9588,684791.0
2019-01-04 10:50:00,10.73,10.81,10.73,10.79,429747.0,9.9588,10.0331,9.9588,10.0145,429747.0
2019-01-04 11:00:00,10.79,10.8,10.73,10.76,392866.0,10.0145,10.0238,9.9588,9.9867,392866.0
2019-01-04 11:10:00,10.76,10.81,10.69,10.71,413397.0,9.9867,10.0331,9.9217,9.9403,413397.0
2019-01-04 11:20:00,10.72,10.73,10.66,10.69,501050.0,9.9496,9.9588,9.8939,9.9217,501050.0
2019-01-04 11:30:00,10.69,10.71,10.67,10.69,400237.0,9.9217,9.9403,9.9031,9.9217,400237.0
2019-01-04 11:40:00,10.69,10.74,10.68,10.72,528194.0,9.9217,9.9681,9.9124,9.9496,528194.0
2019-01-04 11:50:00,10.72,10.77,10.71,10.76,637735.0,9.9496,9.996,9.9403,9.9867,637735.0
2019-01-04 12:00:00,10.77,10.79,10.76,10.78,543362.0,9.996,10.0145,9.9867,10.0052,543362.0
2019-01-04 12:10:00,10.79,10.92,10.78,10.89,1364285.0,10.0145,10.1352,10.0052,10.1073,1364285.0
2019-01-04 12:20:00,10.9,10.91,10.84,10.88,457331.0,10.1166,10.1259,10.0609,10.0981,457331.0
2019-01-04 12:30:00,10.88,10.91,10.85,10.9,355633.0,10.0981,10.1259,10.0702,10.1166,355633.0
2019-01-04 12:40:00,10.91,10.93,10.9,10.93,229768.0,10.1259,10.1445,10.1166,10.1445,229768.0
2019-01-04 12:50:00,10.93,10.93,10.86,10.87,356855.0,10.1445,10.1445,10.0795,10.0888,356855.0
2019-01-04 13:00:00,10.86,10.9,10.86,10.9,263145.0,10.0795,10.1166,10.0795,10.1166,263145.0
2019-01-04 13:10:00,10.9,10.91,10.89,10.9,249204.0,10.1166,10.1259,10.1073,10.1166,249204.0
2019-01-04 13:20:00,10.9,10.91,10.87,10.89,192075.0,10.1166,10.1259,10.0888,10.1073,192075.0
2019-01-04 13:30:00,10.89,10.9,10.86,10.87,329713.0,10.1073,10.1166,10.0795,10.0888,329713.0
2019-01-04 13:40:00,10.87,10.87,10.8,10.81,370770.0,10.0888,10.0888,10.0238,10.0331,370770.0
2019-01-04 13:50:00,10.81,10.84,10.8,10.83,230574.0,10.0331,10.0609,10.0238,10.0516,230574.0
2019-01-04 14:00:00,10.83,10.84,10.79,10.79,274018.0,10.0516,10.0609,10.0145,10.0145,274018.0
2019-01-04 14:10:00,10.8,10.82,10.79,10.81,295416.0,10.0238,10.0424,10.0145,10.0331,295416.0
2019-01-04 14:20:00,10.81,10.89,10.81,10.88,331375.0,10.0331,10.1073,10.0331,10.0981,331375.0
2019-01-04 14:30:00,10.88,10.91,10.87,10.9,352273.0,10.0981,10.1259,10.0888,10.1166,352273.0
2019-01-04 14:40:00,10.9,10.91,10.83,10.84,306663.0,10.1166,10.1259,10.0516,10.0609,306663.0
2019-01-04 14:50:00,10.85,10.86,10.82,10.83,321423.0,10.0702,10.0795,10.0424,10.0516,321423.0
2019-01-04 15:00:00,10.83,10.87,10.82,10.86,299378.0,10.0516,10.0888,10.0424,10.0795,299378.0
2019-01-04 15:10:00,10.86,10.9,10.85,10.88,365577.0,10.0795,10.1166,10.0702,10.0981,365577.0
2019-01-04 15:20:00,10.88,10.89,10.83,10.85,538745.0,10.0981,10.1073,10.0516,10.0702,538745.0
2019-01-04 15:30:00,10.85,10.87,10.84,10.85,656073.0,10.0702,10.0888,10.0609,10.0702,656073.0
2019-01-04 15:40:00,10.85,10.88,10.84,10.88,901295.0,10.0702,10.0981,10.0609,10.0981,901295.0
2019-01-04 15:50:00,10.88,10.88,10.81,10.81,2179010.0,10.0981,10.0981,10.0331,10.0331,2179010.0
2019-01-07 09:30:00,10.96,11.06,10.81,10.91,1011914.0,10.1723,10.2651,10.0331,10.1259,1011914.0
2019-01-07 09:40:00,10.91,11.02,10.91,10.97,448317.0,10.1259,10.228,10.1259,10.1816,448317.0
2019-01-07 09:50:00,10.97,11.01,10.91,11.01,339065.0,10.1816,10.2187,10.1259,10.2187,339065.0
2019-01-07 10:00:00,11.01,11.09,10.98,11.07,565056.0,10.2187,10.293,10.1909,10.2744,565056.0
2019-01-07 10:10:00,11.07,11.08,10.98,11.03,351839.0,10.2744,10.2837,10.1909,10.2373,351839.0
2019-01-07 10:20:00,11.03,11.08,10.98,11.02,291823.0,10.2373,10.2837,10.1909,10.228,291823.0
2019-01-07 10:30:00,11.02,11.1,11.0,11.03,302371.0,10.228,10.3022,10.2094,10.2373,302371.0
2019-01-07 10:40:00,11.03,11.07,11.01,11.04,321927.0,10.2373,10.2744,10.2187,10.2466,321927.0
2019-01-07 10:50:00,11.04,11.11,11.04,11.1,412109.0,10.2466,10.3115,10.2466,10.3022,412109.0
2019-01-07 11:00:00,11.1,11.14,11.08,11.1,301921.0,10.3022,10.3394,10.2837,10.3022,301921.0
2019-01-07 11:10:00,11.1,11.17,11.09,11.17,487949.0,10.3022,10.3672,10.293,10.3672,487949.0
2019-01-07 11:20:00,11.17,11.19,11.12,11.14,441887.0,10.3672,10.3858,10.3208,10.3394,441887.0
2019-01-07 11:30:00,11.15,11.17,11.11,11.13,573148.0,10.3486,10.3672,10.3115,10.3301,573148.0
2019-01-07 11:40:00,11.13,11.16,11.1,11.15,497269.0,10.3301,10.3579,10.3022,10.3486,497269.0
2019-01-07 11:50:00,11.15,11.18,11.11,11.18,382105.0,10.3486,10.3765,10.3115,10.3765,382105.0
2019-01-07 12:00:00,11.18,11.21,11.13,11.15,482150.0,10.3765,10.4043,10.3301,10.3486,482150.0
2019-01-07 12:10:00,11.15,11.18,11.13,11.15,344707.0,10.3486,10.3765,10.3301,10.3486,344707.0
2019-01-07 12:20:00,11.15,11.18,11.14,11.18,242357.0,10.3486,10.3765,10.3394,10.3765,242357.0
2019-01-07 12:30:00,11.18,11.21,11.16,11.21,199409.0,10.3765,10.4043,10.3579,10.4043,199409.0
2019-01-07 12:40:00,11.21,11.22,11.19,11.2,292860.0,10.4043,10.4136,10.3858,10.3951,292860.0
2019-01-07 12:50:00,11.21,11.22,11.17,11.17,269660.0,10.4043,10.4136,10.3672,10.3672,269660.0
2019-01-07 13:00:00,11.17,11.2,11.15,11.17,301784.0,10.3672,10.3951,10.3486,10.3672,301784.0
2019-01-07 13:10:00,11.17,11.21,11.16,11.2,175988.0,10.3672,10.4043,10.3579,10.3951,175988.0
2019-01-07 13:20:00,11.19,11.21,11.15,11.16,316570.0,10.3858,10.4043,10.3486,10.3579,316570.0
2019-01-07 13:30:00,11.17,11.21,11.16,11.2,239451.0,10.3672,10.4043,10.3579,10.3951,239451.0
2019-01-07 13:40:00,11.2,11.2,11.1,11.1,330905.0,10.3951,10.3951,10.3022,10.3022,330905.0
2019-01-07 13:50:00,11.1,11.1,11.04,11.06,302256.0,10.3022,10.3022,10.2466,10.2651,302256.0
2019-01-07 14:00:00,11.05,11.1,11.05,11.09,248179.0,10.2558,10.3022,10.2558,10.293,248179.0
2019-01-07 14:10:00,11.08,11.09,11.04,11.05,365052.0,10.2837,10.293,10.2466,10.2558,365052.0
2019-01-07 14:20:00,11.05,11.11,11.03,11.04,388766.0,10.2558,10.3115,10.2373,10.2466,388766.0
2019-01-07 14:30:00,11.04,11.04,11.0,11.03,299214.0,10.2466,10.2466,10.2094,10.2373,299214.0
2019-01-07 14:40:00,11.03,11.06,11.0,11.03,403914.0,10.2373,10.2651,10.2094,10.2373,403914.0
2019-01-07 14:50:00,11.03,11.03,10.95,10.97,295971.0,10.2373,10.2373,10.163,10.1816,295971.0
2019-01-07 15:00:00,10.97,11.03,10.97,11.01,272183.0,10.1816,10.2373,10.1816,10.2187,272183.0
2019-01-07 15:10:00,11.01,11.04,11.0,11.03,300990.0,10.2187,10.2466,10.2094,10.2373,300990.0
2019-01-07 15:20:00,11.03,11.03,11.0,11.01,293919.0,10.2373,10.2373,10.2094,10.2187,293919.0
2019-01-07 15:30:00,11.01,11.02,10.98,10.99,506071.0,10.2187,10.228,10.1909,10.2001,506071.0
2019-01-07 15:40:00,10.99,11.02,10.98,11.02,501633.0,10.2001,10.228,10.1909,10.228,501633.0
2019-01-07 15:50:00,11.02,11.03,10.99,11.0,1038233.0,10.228,10.2373,10.2001,10.2094,1038233.0
2019-01-08 09:30:00,11.15,11.18,11.02,11.04,1502431.0,10.3486,10.3765,10.228,10.2466,1502431.0
2019-01-08 09:40:00,11.03,11.21,10.98,11.21,1014718.0,10.2373,10.4043,10.1909,10.4043,1014718.0
2019-01-08 09:50:00,11.21,11.24,11.12,11.18,603451.0,10.4043,10.4322,10.3208,10.3765,603451.0
2019-01-08 10:00:00,11.19,11.27,11.18,11.23,492753.0,10.3858,10.46,10.3765,10.4229,492753.0
2019-01-08 10:10:00,11.23,11.24,11.09,11.15,814049.0,10.4229,10.4322,10.293,10.3486,814049.0
2019-01-08 10:20:00,11.15,11.22,11.11,11.17,764972.0,10.3486,10.4136,10.3115,10.3672,764972.0
2019-01-08 10:30:00,11.17,11.18,11.12,11.17,704189.0,10.3672,10.3765,10.3208,10.3672,704189.0
2019-01-08 10:40:00,11.17,11.17,11.09,11.1,778114.0,10.3672,10.3672,10.293,10.3022,778114.0
2019-01-08 10:50:00,11.11,11.14,11.07,11.08,664350.0,10.3115,10.3394,10.2744,10.2837,664350.0
2019-01-08 11:00:00,11.08,11.17,11.08,11.12,1021082.0,10.2837,10.3672,10.2837,10.3208,1021082.0
2019-01-08 11:10:00,11.12,11.15,11.09,11.14,362089.0,10.3208,10.3486,10.293,10.3394,362089.0
2019-01-08 11:20:00,11.14,11.14,11.11,11.11,255017.0,10.3394,10.3394,10.3115,10.3115,255017.0
2019-01-08 11:30:00,11.11,11.11,11.05,11.09,357478.0,10.3115,10.3115,10.2558,10.293,357478.0
2019-01-08 11:40:00,11.09,11.13,11.07,11.13,340624.0,10.293,10.3301,10.2744,10.3301,340624.0
2019-01-08 11:50:00,11.12,11.14,11.08,11.13,171953.0,10.3208,10.3394,10.2837,10.3301,171953.0
2019-01-08 12:00:00,11.14,11.21,11.13,11.21,417613.0,10.3394,10.4043,10.3301,10.4043,417613.0
2019-01-08 12:10:00,11.2,11.24,11.19,11.22,233198.0,10.3951,10.4322,10.3858,10.4136,233198.0
2019-01-08 12:20:00,11.22,11.26,11.21,11.23,354935.0,10.4136,10.4507,10.4043,10.4229,354935.0
2019-01-08 12:30:00,11.23,11.23,11.17,11.2,429919.0,10.4229,10.4229,10.3672,10.3951,429919.0
2019-01-08 12:40:00,11.19,11.22,11.15,11.16,578577.0,10.3858,10.4136,10.3486,10.3579,578577.0
2019-01-08 12:50:00,11.16,11.16,11.1,11.15,365070.0,10.3579,10.3579,10.3022,10.3486,365070.0
2019-01-08 13:00:00,11.15,11.17,11.14,11.17,234077.0,10.3486,10.3672,10.3394,10.3672,234077.0
2019-01-08 13:10:00,11.17,11.18,11.15,11.18,248430.0,10.3672,10.3765,10.3486,10.3765,248430.0
2019-01-08 13:20:00,11.18,11.19,11.16,11.18,158035.0,10.3765,10.3858,10.3579,10.3765,158035.0
2019-01-08 13:30:00,11.17,11.2,11.17,11.19,161230.0,10.3672,10.3951,10.3672,10.3858,161230.0
2019-01-08 13:40:00,11.19,11.19,11.15,11.17,232500.0,10.3858,10.3858,10.3486,10.3672,232500.0
2019-01-08 13:50:00,11.17,11.19,11.15,11.16,241006.0,10.3672,10.3858,10.3486,10.3579,241006.0
2019-01-08 14:00:00,11.15,11.19,11.15,11.18,285474.0,10.3486,10.3858,10.3486,10.3765,285474.0
2019-01-08 14:10:00,11.18,11.21,11.16,11.2,411323.0,10.3765,10.4043,10.3579,10.3951,411323.0
2019-01-08 14:20:00,11.2,11.21,11.18,11.2,224291.0,10.3951,10.4043,10.3765,10.3951,224291.0
2019-01-08 14:30:00,11.2,11.21,11.17,11.19,698269.0,10.3951,10.4043,10.3672,10.3858,698269.0
2019-01-08 14:40:00,11.19,11.21,11.17,11.2,393266.0,10.3858,10.4043,10.3672,10.3951,393266.0
2019-01-08 14:50:00,11.2,11.2,11.17,11.18,241167.0,10.3951,10.3951,10.3672,10.3765,241167.0
2019-01-08 15:00:00,11.18,11.2,11.17,11.18,834041.0,10.3765,10.3951,10.3672,10.3765,834041.0
2019-01-08 15:10:00,11.18,11.23,11.17,11.23,301074.0,10.3765,10.4229,10.3672,10.4229,301074.0
2019-01-08 15:20:00,11.23,11.25,11.21,11.25,688750.0,10.4229,10.4415,10.4043,10.4415,688750.0
2019-01-08 15:30:00,11.25,11.26,11.24,11.25,603024.0,10.4415,10.4507,10.4322,10.4415,603024.0
2019-01-08 15:40:00,11.25,11.26,11.2,11.21,809477.0,10.4415,10.4507,10.3951,10.4043,809477.0
2019-01-08 15:50:00,11.21,11.23,11.2,11.21,1215444.0,10.4043,10.4229,10.3951,10.4043,1215444.0
2019-01-09 09:30:00,11.34,11.38,11.18,11.32,812322.0,10.525,10.5621,10.3765,10.5064,812322.0
2019-01-09 09:40:00,11.32,11.44,11.29,11.39,476705.0,10.5064,10.6178,10.4786,10.5714,476705.0
2019-01-09 09:50:00,11.4,11.45,11.36,11.42,409551.0,10.5807,10.6271,10.5436,10.5992,409551.0
2019-01-09 10:00:00,11.42,11.49,11.41,11.46,1014440.0,10.5992,10.6642,10.59,10.6364,1014440.0
2019-01-09 10:10:00,11.46,11.49,11.46,11.46,537734.0,10.6364,10.6642,10.6364,10.6364,537734.0
2019-01-09 10:20:00,11.46,11.55,11.46,11.53,630010.0,10.6364,10.7199,10.6364,10.7013,630010.0
2019-01-09 10:30:00,11.52,11.53,11.41,11.47,697170.0,10.6921,10.7013,10.59,10.6457,697170.0
2019-01-09 10:40:00,11.46,11.51,11.45,11.46,566663.0,10.6364,10.6828,10.6271,10.6364,566663.0
2019-01-09 10:50:00,11.46,11.49,11.4,11.42,501643.0,10.6364,10.6642,10.5807,10.5992,501643.0
2019-01-09 11:00:00,11.42,11.49,11.41,11.47,492836.0,10.5992,10.6642,10.59,10.6457,492836.0
2019-01-09 11:10:00,11.48,11.52,11.46,11.48,339130.0,10.6549,10.6921,10.6364,10.6549,339130.0
2019-01-09 11:20:00,11.48,11.53,11.46,11.5,307523.0,10.6549,10.7013,10.6364,10.6735,307523.0
2019-01-09 11:30:00,11.49,11.5,11.45,11.5,363799.0,10.6642,10.6735,10.6271,10.6735,363799.0
2019-01-09 11:40:00,11.5,11.54,11.49,11.52,274905.0,10.6735,10.7106,10.6642,10.6921,274905.0
2019-01-09 11:50:00,11.52,11.55,11.5,11.54,375404.0,10.6921,10.7199,10.6735,10.7106,375404.0
2019-01-09 12:00:00,11.54,11.56,11.51,11.53,411800.0,10.7106,10.7292,10.6828,10.7013,411800.0
2019-01-09 12:10:00,11.53,11.56,11.52,11.56,390130.0,10.7013,10.7292,10.6921,10.7292,390130.0
2019-01-09 12:20:00,11.55,11.56,11.52,11.53,255143.0,10.7199,10.7292,10.6921,10.7013,255143.0
2019-01-09 12:30:00,11.53,11.54,11.5,11.51,380066.0,10.7013,10.7106,10.6735,10.6828,380066.0
2019-01-09 12:40:00,11.5,11.53,11.49,11.52,262935.0,10.6735,10.7013,10.6642,10.6921,262935.0
2019-01-09 12:50:00,11.53,11.54,11.51,11.53,217589.0,10.7013,10.7106,10.6828,10.7013,217589.0
2019-01-09 13:00:00,11.53,11.54,11.51,11.52,233154.0,10.7013,10.7106,10.6828,10.6921,233154.0
2019-01-09 13:10:00,11.52,11.53,11.51,11.52,254486.0,10.6921,10.7013,10.6828,10.6921,254486.0
2019-01-09 13:20:00,11.52,11.54,11.51,11.53,182199.0,10.6921,10.7106,10.6828,10.7013,182199.0
2019-01-09 13:30:00,11.53,11.53,11.5,11.51,192903.0,10.7013,10.7013,10.6735,10.6828,192903.0
2019-01-09 13:40:00,11.52,11.52,11.5,11.51,293296.0,10.6921,10.6921,10.6735,10.6828,293296.0
2019-01-09 13:50:00,11.51,11.54,11.49,11.53,576871.0,10.6828,10.7106,10.6642,10.7013,576871.0
2019-01-09 14:00:00,11.53,11.6,11.52,11.6,396819.0,10.7013,10.7663,10.6921,10.7663,396819.0
2019-01-09 14:10:00,11.59,11.6,11.51,11.52,295316.0,10.757,10.7663,10.6828,10.6921,295316.0
2019-01-09 14:20:00,11.52,11.54,11.48,11.52,207868.0,10.6921,10.7106,10.6549,10.6921,207868.0
2019-01-09 14:30:00,11.52,11.56,11.51,11.55,335598.0,10.6921,10.7292,10.6828,10.7199,335598.0
2019-01-09 14:40:00,11.54,11.56,11.51,11.54,342763.0,10.7106,10.7292,10.6828,10.7106,342763.0
2019-01-09 14:50:00,11.54,11.55,11.52,11.54,294195.0,10.7106,10.7199,10.6921,10.7106,294195.0
2019-01-09 15:00:00,11.54,11.56,11.5,11.51,539725.0,10.7106,10.7292,10.6735,10.6828,539725.0
2019-01-09 15:10:00,11.51,11.52,11.49,11.5,359531.0,10.6828,10.6921,10.6642,10.6735,359531.0
2019-01-09 15:20:00,11.51,11.54,11.49,11.49,423752.0,10.6828,10.7106,10.6642,10.6642,423752.0
2019-01-09 15:30:00,11.49,11.52,11.48,11.51,681198.0,10.6642,10.6921,10.6549,10.6828,681198.0
2019-01-09 15:40:00,11.51,11.51,11.45,11.48,1100314.0,10.6828,10.6828,10.6271,10.6549,1100314.0
2019-01-09 15:50:00,11.48,11.52,11.46,11.5,2595853.0,10.6549,10.6921,10.6364,10.6735,2595853.0
2019-01-10 09:30:00,11.33,11.37,11.24,11.32,615231.0,10.5157,10.5528,10.4322,10.5064,615231.0
2019-01-10 09:40:00,11.32,11.32,11.26,11.3,576674.0,10.5064,10.5064,10.4507,10.4879,576674.0
2019-01-10 09:50:00,11.3,11.42,11.3,11.42,474098.0,10.4879,10.5992,10.4879,10.5992,474098.0
2019-01-10 10:00:00,11.42,11.49,11.35,11.41,813597.0,10.5992,10.6642,10.5343,10.59,813597.0
2019-01-10 10:10:00,11.41,11.44,11.37,11.42,465654.0,10.59,10.6178,10.5528,10.5992,465654.0
2019-01-10 10:20:00,11.42,11.44,11.39,11.43,444792.0,10.5992,10.6178,10.5714,10.6085,444792.0
2019-01-10 10:30:00,11.44,11.51,11.43,11.5,534240.0,10.6178,10.6828,10.6085,10.6735,534240.0
2019-01-10 10:40:00,11.49,11.5,11.4,11.43,410831.0,10.6642,10.6735,10.5807,10.6085,410831.0
2019-01-10 10:50:00,11.42,11.45,11.4,11.44,331512.0,10.5992,10.6271,10.5807,10.6178,331512.0
2019-01-10 11:00:00,11.44,11.51,11.43,11.48,482484.0,10.6178,10.6828,10.6085,10.6549,482484.0
2019-01-10 11:10:00,11.47,11.51,11.47,11.5,351614.0,10.6457,10.6828,10.6457,10.6735,351614.0
2019-01-10 11:20:00,11.5,11.51,11.44,11.45,412118.0,10.6735,10.6828,10.6178,10.6271,412118.0
2019-01-10 11:30:00,11.45,11.5,11.42,11.49,380709.0,10.6271,10.6735,10.5992,10.6642,380709.0
2019-01-10 11:40:00,11.5,11.53,11.49,11.5,299940.0,10.6735,10.7013,10.6642,10.6735,299940.0
2019-01-10 11:50:00,11.51,11.53,11.49,11.52,281223.0,10.6828,10.7013,10.6642,10.6921,281223.0
2019-01-10 12:00:00,11.52,11.52,11.43,11.44,736499.0,10.6921,10.6921,10.6085,10.6178,736499.0
2019-01-10 12:10:00,11.44,11.46,11.43,11.45,138054.0,10.6178,10.6364,10.6085,10.6271,138054.0
2019-01-10 12:20:00,11.45,11.48,11.44,11.46,201391.0,10.6271,10.6549,10.6178,10.6364,201391.0
2019-01-10 12:30:00,11.46,11.48,11.44,11.46,215367.0,10.6364,10.6549,10.6178,10.6364,215367.0
2019-01-10 12:40:00,11.46,11.51,11.44,11.46,162787.0,10.6364,10.6828,10.6178,10.6364,162787.0
2019-01-10 12:50:00,11.46,11.49,11.44,11.44,201418.0,10.6364,10.6642,10.6178,10.6178,201418.0
2019-01-10 13:00:00,11.45,11.48,11.43,11.44,571620.0,10.6271,10.6549,10.6085,10.6178,571620.0
2019-01-10 13:10:00,11.43,11.45,11.3,11.33,1161246.0,10.6085,10.6271,10.4879,10.5157,1161246.0
2019-01-10 13:20:00,11.33,11.35,11.31,11.35,274239.0,10.5157,10.5343,10.4972,10.5343,274239.0
2019-01-10 13:30:00,11.35,11.39,11.34,11.38,318180.0,10.5343,10.5714,10.525,10.5621,318180.0
2019-01-10 13:40:00,11.38,11.42,11.36,11.41,346433.0,10.5621,10.5992,10.5436,10.59,346433.0
2019-01-10 13:50:00,11.41,11.42,11.39,11.4,174421.0,10.59,10.5992,10.5714,10.5807,174421.0
2019-01-10 14:00:00,11.41,11.48,11.4,11.46,413118.0,10.59,10.6549,10.5807,10.6364,413118.0
2019-01-10 14:10:00,11.46,11.49,11.45,11.47,251133.0,10.6364,10.6642,10.6271,10.6457,251133.0
2019-01-10 14:20:00,11.48,11.5,11.47,11.48,264775.0,10.6549,10.6735,10.6457,10.6549,264775.0
2019-01-10 14:30:00,11.48,11.49,11.46,11.46,267551.0,10.6549,10.6642,10.6364,10.6364,267551.0
2019-01-10 14:40:00,11.46,11.5,11.44,11.45,771560.0,10.6364,10.6735,10.6178,10.6271,771560.0
2019-01-10 14:50:00,11.45,11.47,11.44,11.46,275443.0,10.6271,10.6457,10.6178,10.6364,275443.0
2019-01-10 15:00:00,11.46,11.49,11.42,11.45,560646.0,10.6364,10.6642,10.5992,10.6271,560646.0
2019-01-10 15:10:00,11.45,11.47,11.43,11.45,312473.0,10.6271,10.6457,10.6085,10.6271,312473.0
2019-01-10 15:20:00,11.46,11.46,11.44,11.45,223788.0,10.6364,10.6364,10.6178,10.6271,223788.0
2019-01-10 15:30:00,11.45,11.48,11.44,11.48,370412.0,10.6271,10.6549,10.6178,10.6549,370412.0
2019-01-10 15:40:00,11.48,11.52,11.47,11.5,768797.0,10.6549,10.6921,10.6457,10.6735,768797.0
2019-01-10 15:50:00,11.5,11.53,11.48,11.51,1011482.0,10.6735,10.7013,10.6549,10.6828,1011482.0
2019-01-11 09:30:00,11.51,11.61,11.42,11.43,950165.0,10.6828,10.7756,10.5992,10.6085,950165.0
2019-01-11 09:40:00,11.43,11.55,11.43,11.54,398856.0,10.6085,10.7199,10.6085,10.7106,398856.0
2019-01-11 09:50:00,11.53,11.56,11.45,11.53,543965.0,10.7013,10.7292,10.6271,10.7013,543965.0
2019-01-11 10:00:00,11.53,11.55,11.47,11.55,229787.0,10.7013,10.7199,10.6457,10.7199,229787.0
2019-01-11 10:10:00,11.56,11.57,11.46,11.5,613907.0,10.7292,10.7385,10.6364,10.6735,613907.0
2019-01-11 10:20:00,11.5,11.5,11.38,11.38,1197837.0,10.6735,10.6735,10.5621,10.5621,1197837.0
2019-01-11 10:30:00,11.38,11.51,11.36,11.5,1084816.0,10.5621,10.6828,10.5436,10.6735,1084816.0
2019-01-11 10:40:00,11.5,11.51,11.43,11.46,1087064.0,10.6735,10.6828,10.6085,10.6364,1087064.0
2019-01-11 10:50:00,11.46,11.53,11.45,11.5,385755.0,10.6364,10.7013,10.6271,10.6735,385755.0
2019-01-11 11:00:00,11.51,11.56,11.5,11.55,400079.0,10.6828,10.7292,10.6735,10.7199,400079.0
2019-01-11 11:10:00,11.55,11.57,11.52,11.56,745923.0,10.7199,10.7385,10.6921,10.7292,745923.0
2019-01-11 11:20:00,11.56,11.62,11.54,11.61,688344.0,10.7292,10.7849,10.7106,10.7756,688344.0
2019-01-11 11:30:00,11.61,11.69,11.58,11.67,606359.0,10.7756,10.8498,10.7477,10.8313,606359.0
2019-01-11 11:40:00,11.67,11.74,11.66,11.73,623294.0,10.8313,10.8962,10.822,10.887,623294.0
2019-01-11 11:50:00,11.72,11.74,11.71,11.73,931729.0,10.8777,10.8962,10.8684,10.887,931729.0
2019-01-11 12:00:00,11.73,11.74,11.61,11.63,402208.0,10.887,10.8962,10.7756,10.7942,402208.0
2019-01-11 12:10:00,11.63,11.68,11.62,11.67,277866.0,10.7942,10.8406,10.7849,10.8313,277866.0
2019-01-11 12:20:00,11.66,11.67,11.61,11.63,159004.0,10.822,10.8313,10.7756,10.7942,159004.0
2019-01-11 12:30:00,11.63,11.7,11.61,11.68,316882.0,10.7942,10.8591,10.7756,10.8406,316882.0
2019-01-11 12:40:00,11.68,11.69,11.65,11.65,209752.0,10.8406,10.8498,10.8127,10.8127,209752.0
2019-01-11 12:50:00,11.65,11.69,11.63,11.63,216333.0,10.8127,10.8498,10.7942,10.7942,216333.0
2019-01-11 13:00:00,11.63,11.64,11.6,11.62,258862.0,10.7942,10.8034,10.7663,10.7849,258862.0
2019-01-11 13:10:00,11.62,11.62,11.54,11.6,353618.0,10.7849,10.7849,10.7106,10.7663,353618.0
2019-01-11 13:20:00,11.6,11.6,11.55,11.57,245830.0,10.7663,10.7663,10.7199,10.7385,245830.0
2019-01-11 13:30:00,11.56,11.58,11.55,11.55,287373.0,10.7292,10.7477,10.7199,10.7199,287373.0
2019-01-11 13:40:00,11.55,11.62,11.55,11.56,199121.0,10.7199,10.7849,10.7199,10.7292,199121.0
2019-01-11 13:50:00,11.56,11.59,11.56,11.58,156545.0,10.7292,10.757,10.7292,10.7477,156545.0
2019-01-11 14:00:00,11.57,11.6,11.57,11.6,236362.0,10.7385,10.7663,10.7385,10.7663,236362.0
2019-01-11 14:10:00,11.59,11.64,11.59,11.62,255246.0,10.757,10.8034,10.757,10.7849,255246.0
2019-01-11 14:20:00,11.63,11.63,11.54,11.56,332747.0,10.7942,10.7942,10.7106,10.7292,332747.0
2019-01-11 14:30:00,11.57,11.58,11.55,11.55,172756.0,10.7385,10.7477,10.7199,10.7199,172756.0
2019-01-11 14:40:00,11.55,11.59,11.54,11.59,314528.0,10.7199,10.757,10.7106,10.757,314528.0
2019-01-11 14:50:00,11.59,11.61,11.53,11.54,427471.0,10.757,10.7756,10.7013,10.7106,427471.0
2019-01-11 15:00:00,11.54,11.59,11.53,11.57,389424.0,10.7106,10.757,10.7013,10.7385,389424.0
2019-01-11 15:10:00,11.57,11.6,11.57,11.58,260201.0,10.7385,10.7663,10.7385,10.7477,260201.0
2019-01-11 15:20:00,11.57,11.61,11.56,11.6,456101.0,10.7385,10.7756,10.7292,10.7663,456101.0
2019-01-11 15:30:00,11.61,11.61,11.58,11.6,1105095.0,10.7756,10.7756,10.7477,10.7663,1105095.0
2019-01-11 15:40:00,11.61,11.61,11.56,11.6,1005674.0,10.7756,10.7756,10.7292,10.7663,1005674.0
2019-01-11 15:50:00,11.6,11.62,11.59,11.6,1235993.0,10.7663,10.7849,10.757,10.7663,1235993.0
2019-01-14 09:30:00,11.41,11.54,11.4,11.4,562277.0,10.6358,10.757,10.6265,10.6265,562277.0
2019-01-14 09:40:00,11.4,11.49,11.39,11.46,277960.0,10.6265,10.7104,10.6172,10.6824,277960.0
2019-01-14 09:50:00,11.45,11.54,11.43,11.49,294225.0,10.6731,10.757,10.6545,10.7104,294225.0
2019-01-14 10:00:00,11.49,11.55,11.46,11.54,358874.0,10.7104,10.7663,10.6824,10.757,358874.0
2019-01-14 10:10:00,11.55,11.6,11.48,11.53,216301.0,10.7663,10.8129,10.7011,10.7477,216301.0
2019-01-14 10:20:00,11.54,11.57,11.49,11.54,115756.0,10.757,10.785,10.7104,10.757,115756.0
2019-01-14 10:30:00,11.54,11.56,11.49,11.52,228002.0,10.757,10.7756,10.7104,10.7383,228002.0
2019-01-14 10:40:00,11.51,11.52,11.42,11.43,226159.0,10.729,10.7383,10.6451,10.6545,226159.0
2019-01-14 10:50:00,11.44,11.47,11.41,11.45,224349.0,10.6638,10.6917,10.6358,10.6731,224349.0
2019-01-14 11:00:00,11.45,11.5,11.43,11.45,343491.0,10.6731,10.7197,10.6545,10.6731,343491.0
2019-01-14 11:10:00,11.44,11.46,11.4,11.41,126778.0,10.6638,10.6824,10.6265,10.6358,126778.0
2019-01-14 11:20:00,11.41,11.5,11.4,11.49,202399.0,10.6358,10.7197,10.6265,10.7104,202399.0
2019-01-14 11:30:00,11.5,11.55,11.47,11.5,242396.0,10.7197,10.7663,10.6917,10.7197,242396.0
2019-01-14 11:40:00,11.51,11.53,11.49,11.5,127856.0,10.729,10.7477,10.7104,10.7197,127856.0
2019-01-14 11:50:00,11.5,11.51,11.45,11.48,156780.0,10.7197,10.729,10.6731,10.7011,156780.0
2019-01-14 12:00:00,11.48,11.54,11.47,11.51,250343.0,10.7011,10.757,10.6917,10.729,250343.0
2019-01-14 12:10:00,11.5,11.57,11.48,11.57,106683.0,10.7197,10.785,10.7011,10.785,106683.0
2019-01-14 12:20:00,11.57,11.59,11.55,11.56,169926.0,10.785,10.8036,10.7663,10.7756,169926.0
2019-01-14 12:30:00,11.57,11.58,11.55,11.57,153741.0,10.785,10.7943,10.7663,10.785,153741.0
2019-01-14 12:40:00,11.57,11.63,11.56,11.62,253009.0,10.785,10.8409,10.7756,10.8316,253009.0
2019-01-14 12:50:00,11.62,11.64,11.61,11.62,287213.0,10.8316,10.8502,10.8222,10.8316,287213.0
2019-01-14 13:00:00,11.63,11.63,11.53,11.57,260187.0,10.8409,10.8409,10.7477,10.785,260187.0
2019-01-14 13:10:00,11.58,11.62,11.57,11.62,119194.0,10.7943,10.8316,10.785,10.8316,119194.0
2019-01-14 13:20:00,11.62,11.62,11.57,11.58,156544.0,10.8316,10.8316,10.785,10.7943,156544.0
2019-01-14 13:30:00,11.58,11.62,11.57,11.6,157842.0,10.7943,10.8316,10.785,10.8129,157842.0
2019-01-14 13:40:00,11.6,11.63,11.58,11.59,228170.0,10.8129,10.8409,10.7943,10.8036,228170.0
2019-01-14 13:50:00,11.58,11.63,11.58,11.6,167706.0,10.7943,10.8409,10.7943,10.8129,167706.0
2019-01-14 14:00:00,11.6,11.62,11.57,11.62,196352.0,10.8129,10.8316,10.785,10.8316,196352.0
2019-01-14 14:10:00,11.62,11.62,11.53,11.54,300538.0,10.8316,10.8316,10.7477,10.757,300538.0
2019-01-14 14:20:00,11.54,11.55,11.51,11.55,226612.0,10.757,10.7663,10.729,10.7663,226612.0
2019-01-14 14:30:00,11.55,11.57,11.54,11.56,194990.0,10.7663,10.785,10.757,10.7756,194990.0
2019-01-14 14:40:00,11.56,11.56,11.54,11.55,223646.0,10.7756,10.7756,10.757,10.7663,223646.0
2019-01-14 14:50:00,11.56,11.59,11.55,11.58,152325.0,10.7756,10.8036,10.7663,10.7943,152325.0
2019-01-14 15:00:00,11.57,11.58,11.55,11.55,89198.0,10.785,10.7943,10.7663,10.7663,89198.0
2019-01-14 15:10:00,11.55,11.57,11.53,11.56,323193.0,10.7663,10.785,10.7477,10.7756,323193.0
2019-01-14 15:20:00,11.55,11.57,11.54,11.55,272386.0,10.7663,10.785,10.757,10.7663,272386.0
2019-01-14 15:30:00,11.55,11.57,11.54,11.57,271438.0,10.7663,10.785,10.757,10.785,271438.0
2019-01-14 15:40:00,11.56,11.59,11.55,11.58,688303.0,10.7756,10.8036,10.7663,10.7943,688303.0
2019-01-14 15:50:00,11.58,11.59,11.55,11.55,1627558.0,10.7943,10.8036,10.7663,10.7663,1627558.0
2019-01-15 09:30:00,11.85,11.97,11.72,11.94,1777350.0,11.046,11.1578,10.9248,11.1298,1777350.0
2019-01-15 09:40:00,11.94,11.94,11.74,11.77,1286208.0,11.1298,11.1298,10.9434,10.9714,1286208.0
2019-01-15 09:50:00,11.76,11.85,11.73,11.79,1617840.0,10.9621,11.046,10.9341,10.99,1617840.0
2019-01-15 10:00:00,11.79,11.86,11.77,11.78,470941.0,10.99,11.0553,10.9714,10.9807,470941.0
2019-01-15 10:10:00,11.76,11.76,11.65,11.71,671760.0,10.9621,10.9621,10.8595,10.9155,671760.0
2019-01-15 10:20:00,11.71,11.72,11.62,11.71,595947.0,10.9155,10.9248,10.8316,10.9155,595947.0
2019-01-15 10:30:00,11.71,11.73,11.59,11.64,749970.0,10.9155,10.9341,10.8036,10.8502,749970.0
2019-01-15 10:40:00,11.64,11.66,11.57,11.59,499476.0,10.8502,10.8688,10.785,10.8036,499476.0
2019-01-15 10:50:00,11.59,11.63,11.53,11.55,543604.0,10.8036,10.8409,10.7477,10.7663,543604.0
2019-01-15 11:00:00,11.56,11.63,11.54,11.59,924335.0,10.7756,10.8409,10.757,10.8036,924335.0
2019-01-15 11:10:00,11.59,11.63,11.54,11.62,608846.0,10.8036,10.8409,10.757,10.8316,608846.0
2019-01-15 11:20:00,11.62,11.63,11.52,11.55,522210.0,10.8316,10.8409,10.7383,10.7663,522210.0
2019-01-15 11:30:00,11.55,11.62,11.5,11.52,787321.0,10.7663,10.8316,10.7197,10.7383,787321.0
2019-01-15 11:40:00,11.51,11.55,11.44,11.55,503023.0,10.729,10.7663,10.6638,10.7663,503023.0
2019-01-15 11:50:00,11.54,11.56,11.5,11.54,246701.0,10.757,10.7756,10.7197,10.757,246701.0
2019-01-15 12:00:00,11.53,11.58,11.51,11.52,278670.0,10.7477,10.7943,10.729,10.7383,278670.0
2019-01-15 12:10:00,11.53,11.59,11.52,11.57,383131.0,10.7477,10.8036,10.7383,10.785,383131.0
2019-01-15 12:20:00,11.57,11.59,11.55,11.57,169184.0,10.785,10.8036,10.7663,10.785,169184.0
2019-01-15 12:30:00,11.57,11.57,11.51,11.53,192873.0,10.785,10.785,10.729,10.7477,192873.0
2019-01-15 12:40:00,11.53,11.61,11.51,11.57,1213985.0,10.7477,10.8222,10.729,10.785,1213985.0
2019-01-15 12:50:00,11.57,11.57,11.48,11.53,685230.0,10.785,10.785,10.7011,10.7477,685230.0
2019-01-15 13:00:00,11.53,11.53,11.48,11.49,445978.0,10.7477,10.7477,10.7011,10.7104,445978.0
2019-01-15 13:10:00,11.49,11.52,11.48,11.52,249545.0,10.7104,10.7383,10.7011,10.7383,249545.0
2019-01-15 13:20:00,11.52,11.55,11.51,11.54,181110.0,10.7383,10.7663,10.729,10.757,181110.0
2019-01-15 13:30:00,11.54,11.58,11.53,11.58,248008.0,10.757,10.7943,10.7477,10.7943,248008.0
2019-01-15 13:40:00,11.57,11.6,11.57,11.6,429441.0,10.785,10.8129,10.785,10.8129,429441.0
2019-01-15 13:50:00,11.59,11.62,11.58,11.6,229674.0,10.8036,10.8316,10.7943,10.8129,229674.0
2019-01-15 14:00:00,11.6,11.62,11.56,11.57,243378.0,10.8129,10.8316,10.7756,10.785,243378.0
2019-01-15 14:10:00,11.57,11.58,11.55,11.56,305036.0,10.785,10.7943,10.7663,10.7756,305036.0
2019-01-15 14:20:00,11.55,11.57,11.51,11.52,736948.0,10.7663,10.785,10.729,10.7383,736948.0
2019-01-15 14:30:00,11.51,11.54,11.5,11.52,773670.0,10.729,10.757,10.7197,10.7383,773670.0
2019-01-15 14:40:00,11.52,11.56,11.51,11.55,338806.0,10.7383,10.7756,10.729,10.7663,338806.0
2019-01-15 14:50:00,11.55,11.57,11.54,11.55,156057.0,10.7663,10.785,10.757,10.7663,156057.0
2019-01-15 15:00:00,11.56,11.6,11.55,11.6,567158.0,10.7756,10.8129,10.7663,10.8129,567158.0
2019-01-15 15:10:00,11.6,11.6,11.56,11.57,408880.0,10.8129,10.8129,10.7756,10.785,408880.0
2019-01-15 15:20:00,11.57,11.59,11.56,11.58,350168.0,10.785,10.8036,10.7756,10.7943,350168.0
2019-01-15 15:30:00,11.58,11.59,11.54,11.55,430996.0,10.7943,10.8036,10.757,10.7663,430996.0
2019-01-15 15:40:00,11.55,11.56,11.54,11.55,584040.0,10.7663,10.7756,10.757,10.7663,584040.0
2019-01-15 15:50:00,11.55,11.57,11.53,11.57,1691358.0,10.7663,10.785,10.7477,10.785,1691358.0
2019-01-16 09:30:00,11.71,11.72,11.63,11.71,608679.0,10.9155,10.9248,10.8409,10.9155,608679.0
2019-01-16 09:40:00,11.71,11.76,11.66,11.74,834096.0,10.9155,10.9621,10.8688,10.9434,834096.0
2019-01-16 09:50:00,11.73,11.75,11.71,11.74,424514.0,10.9341,10.9527,10.9155,10.9434,424514.0
2019-01-16 10:00:00,11.73,11.77,11.69,11.7,342687.0,10.9341,10.9714,10.8968,10.9061,342687.0
2019-01-16 10:10:00,11.71,11.76,11.66,11.74,653350.0,10.9155,10.9621,10.8688,10.9434,653350.0
2019-01-16 10:20:00,11.74,11.75,11.7,11.73,505145.0,10.9434,10.9527,10.9061,10.9341,505145.0
2019-01-16 10:30:00,11.72,11.73,11.67,11.71,897661.0,10.9248,10.9341,10.8782,10.9155,897661.0
2019-01-16 10:40:00,11.71,11.74,11.68,11.74,720706.0,10.9155,10.9434,10.8875,10.9434,720706.0
2019-01-16 10:50:00,11.74,11.81,11.73,11.8,333029.0,10.9434,11.0087,10.9341,10.9993,333029.0
2019-01-16 11:00:00,11.81,11.82,11.73,11.79,394816.0,11.0087,11.018,10.9341,10.99,394816.0
2019-01-16 11:10:00,11.79,11.84,11.78,11.84,431275.0,10.99,11.0366,10.9807,11.0366,431275.0
2019-01-16 11:20:00,11.83,11.89,11.82,11.88,445696.0,11.0273,11.0832,11.018,11.0739,445696.0
2019-01-16 11:30:00,11.89,11.9,11.84,11.85,488336.0,11.0832,11.0926,11.0366,11.046,488336.0
2019-01-16 11:40:00,11.85,11.9,11.85,11.88,433144.0,11.046,11.0926,11.046,11.0739,433144.0
2019-01-16 11:50:00,11.88,11.93,11.88,11.93,567573.0,11.0739,11.1205,11.0739,11.1205,567573.0
2019-01-16 12:00:00,11.93,11.94,11.89,11.9,283669.0,11.1205,11.1298,11.0832,11.0926,283669.0
2019-01-16 12:10:00,11.89,11.92,11.86,11.88,436750.0,11.0832,11.1112,11.0553,11.0739,436750.0
2019-01-16 12:20:00,11.88,11.91,11.86,11.9,311428.0,11.0739,11.1019,11.0553,11.0926,311428.0
2019-01-16 12:30:00,11.9,11.93,11.88,11.91,312391.0,11.0926,11.1205,11.0739,11.1019,312391.0
2019-01-16 12:40:00,11.91,11.92,11.89,11.91,216026.0,11.1019,11.1112,11.0832,11.1019,216026.0
2019-01-16 12:50:00,11.9,11.91,11.88,11.9,434155.0,11.0926,11.1019,11.0739,11.0926,434155.0
2019-01-16 13:00:00,11.9,11.92,11.89,11.91,357419.0,11.0926,11.1112,11.0832,11.1019,357419.0
2019-01-16 13:10:00,11.91,11.92,11.89,11.91,287438.0,11.1019,11.1112,11.0832,11.1019,287438.0
2019-01-16 13:20:00,11.92,11.94,11.91,11.92,255420.0,11.1112,11.1298,11.1019,11.1112,255420.0
2019-01-16 13:30:00,11.92,11.95,11.91,11.94,403516.0,11.1112,11.1392,11.1019,11.1298,403516.0
2019-01-16 13:40:00,11.93,11.94,11.88,11.91,272547.0,11.1205,11.1298,11.0739,11.1019,272547.0
2019-01-16 13:50:00,11.9,11.92,11.89,11.91,269026.0,11.0926,11.1112,11.0832,11.1019,269026.0
2019-01-16 14:00:00,11.9,11.93,11.9,11.9,164726.0,11.0926,11.1205,11.0926,11.0926,164726.0
2019-01-16 14:10:00,11.9,11.92,11.89,11.9,323212.0,11.0926,11.1112,11.0832,11.0926,323212.0
2019-01-16 14:20:00,11.9,11.91,11.89,11.91,237756.0,11.0926,11.1019,11.0832,11.1019,237756.0
2019-01-16 14:30:00,11.91,11.93,11.9,11.9,289674.0,11.1019,11.1205,11.0926,11.0926,289674.0
2019-01-16 14:40:00,11.91,11.92,11.89,11.92,284827.0,11.1019,11.1112,11.0832,11.1112,284827.0
2019-01-16 14:50:00,11.92,11.94,11.9,11.93,497265.0,11.1112,11.1298,11.0926,11.1205,497265.0
2019-01-16 15:00:00,11.93,11.97,11.92,11.94,393284.0,11.1205,11.1578,11.1112,11.1298,393284.0
2019-01-16 15:10:00,11.95,11.96,11.93,11.93,273535.0,11.1392,11.1485,11.1205,11.1205,273535.0
2019-01-16 15:20:00,11.93,11.94,11.9,11.92,401565.0,11.1205,11.1298,11.0926,11.1112,401565.0
2019-01-16 15:30:00,11.91,11.92,11.89,11.91,965405.0,11.1019,11.1112,11.0832,11.1019,965405.0
2019-01-16 15:40:00,11.91,11.92,11.88,11.9,1423107.0,11.1019,11.1112,11.0739,11.0926,1423107.0
2019-01-16 15:50:00,11.89,11.91,11.86,11.89,2480031.0,11.0832,11.1019,11.0553,11.0832,2480031.0
2019-01-17 09:30:00,11.9,11.98,11.86,11.89,928200.0,11.0926,11.1671,11.0553,11.0832,928200.0
2019-01-17 09:40:00,11.9,11.95,11.88,11.92,566361.0,11.0926,11.1392,11.0739,11.1112,566361.0
2019-01-17 09:50:00,11.92,12.02,11.91,11.99,613972.0,11.1112,11.2044,11.1019,11.1765,613972.0
2019-01-17 10:00:00,12.0,12.0,11.89,11.93,636548.0,11.1858,11.1858,11.0832,11.1205,636548.0
2019-01-17 10:10:00,11.93,11.97,11.9,11.92,371305.0,11.1205,11.1578,11.0926,11.1112,371305.0
2019-01-17 10:20:00,11.92,11.94,11.87,11.92,644598.0,11.1112,11.1298,11.0646,11.1112,644598.0
2019-01-17 10:30:00,11.92,11.95,11.91,11.91,208267.0,11.1112,11.1392,11.1019,11.1019,208267.0
2019-01-17 10:40:00,11.91,11.96,11.9,11.95,545280.0,11.1019,11.1485,11.0926,11.1392,545280.0
2019-01-17 10:50:00,11.95,11.99,11.93,11.97,243836.0,11.1392,11.1765,11.1205,11.1578,243836.0
2019-01-17 11:00:00,11.98,12.0,11.94,11.96,335317.0,11.1671,11.1858,11.1298,11.1485,335317.0
2019-01-17 11:10:00,11.96,11.99,11.95,11.95,282119.0,11.1485,11.1765,11.1392,11.1392,282119.0
2019-01-17 11:20:00,11.95,11.99,11.92,11.95,340337.0,11.1392,11.1765,11.1112,11.1392,340337.0
2019-01-17 11:30:00,11.96,11.97,11.93,11.95,356198.0,11.1485,11.1578,11.1205,11.1392,356198.0
2019-01-17 11:40:00,11.95,11.98,11.94,11.96,347826.0,11.1392,11.1671,11.1298,11.1485,347826.0
2019-01-17 11:50:00,11.95,11.98,11.93,11.94,191852.0,11.1392,11.1671,11.1205,11.1298,191852.0
2019-01-17 12:00:00,11.94,11.99,11.94,11.98,315321.0,11.1298,11.1765,11.1298,11.1671,315321.0
2019-01-17 12:10:00,11.98,11.99,11.96,11.98,195185.0,11.1671,11.1765,11.1485,11.1671,195185.0
2019-01-17 12:20:00,11.98,11.99,11.95,11.98,316820.0,11.1671,11.1765,11.1392,11.1671,316820.0
2019-01-17 12:30:00,11.98,11.98,11.94,11.96,134339.0,11.1671,11.1671,11.1298,11.1485,134339.0
2019-01-17 12:40:00,11.96,11.97,11.91,11.92,404864.0,11.1485,11.1578,11.1019,11.1112,404864.0
2019-01-17 12:50:00,11.92,11.94,11.91,11.92,210614.0,11.1112,11.1298,11.1019,11.1112,210614.0
2019-01-17 13:00:00,11.92,11.97,11.91,11.97,226829.0,11.1112,11.1578,11.1019,11.1578,226829.0
2019-01-17 13:10:00,11.96,12.0,11.95,11.99,221563.0,11.1485,11.1858,11.1392,11.1765,221563.0
2019-01-17 13:20:00,11.99,12.0,11.97,11.98,179558.0,11.1765,11.1858,11.1578,11.1671,179558.0
2019-01-17 13:30:00,11.98,12.0,11.95,11.96,323738.0,11.1671,11.1858,11.1392,11.1485,323738.0
2019-01-17 13:40:00,11.96,11.97,11.94,11.95,280947.0,11.1485,11.1578,11.1298,11.1392,280947.0
2019-01-17 13:50:00,11.95,11.96,11.91,11.93,359174.0,11.1392,11.1485,11.1019,11.1205,359174.0
2019-01-17 14:00:00,11.93,11.96,11.92,11.96,172761.0,11.1205,11.1485,11.1112,11.1485,172761.0
2019-01-17 14:10:00,11.96,11.96,11.91,11.93,138716.0,11.1485,11.1485,11.1019,11.1205,138716.0
2019-01-17 14:20:00,11.93,11.94,11.92,11.93,116969.0,11.1205,11.1298,11.1112,11.1205,116969.0
2019-01-17 14:30:00,11.93,12.01,11.92,12.0,652876.0,11.1205,11.1951,11.1112,11.1858,652876.0
2019-01-17 14:40:00,12.0,12.19,12.0,12.18,1738125.0,11.1858,11.3629,11.1858,11.3536,1738125.0
2019-01-17 14:50:00,12.19,12.22,12.03,12.03,2731905.0,11.3629,11.3908,11.2137,11.2137,2731905.0
2019-01-17 15:00:00,12.03,12.08,11.99,12.07,720704.0,11.2137,11.2603,11.1765,11.251,720704.0
2019-01-17 15:10:00,12.07,12.09,12.06,12.09,577876.0,11.251,11.2697,11.2417,11.2697,577876.0
2019-01-17 15:20:00,12.09,12.12,12.04,12.12,397579.0,11.2697,11.2976,11.2231,11.2976,397579.0
2019-01-17 15:30:00,12.12,12.13,12.1,12.11,427419.0,11.2976,11.307,11.279,11.2883,427419.0
2019-01-17 15:40:00,12.11,12.11,12.06,12.08,829070.0,11.2883,11.2883,11.2417,11.2603,829070.0
2019-01-17 15:50:00,12.08,12.13,12.07,12.12,1666582.0,11.2603,11.307,11.251,11.2976,1666582.0
2019-01-18 09:30:00,12.32,12.4,12.29,12.33,2075584.0,11.4841,11.5586,11.4561,11.4934,2075584.0
2019-01-18 09:40:00,12.34,12.4,12.28,12.36,1465942.0,11.5027,11.5586,11.4468,11.5213,1465942.0
2019-01-18 09:50:00,12.36,12.4,12.33,12.37,588988.0,11.5213,11.5586,11.4934,11.5307,588988.0
2019-01-18 10:00:00,12.36,12.44,12.35,12.42,797907.0,11.5213,11.5959,11.512,11.5773,797907.0
2019-01-18 10:10:00,12.42,12.58,12.39,12.57,1776044.0,11.5773,11.7264,11.5493,11.7171,1776044.0
2019-01-18 10:20:00,12.56,12.58,12.46,12.46,1868024.0,11.7078,11.7264,11.6146,11.6146,1868024.0
2019-01-18 10:30:00,12.46,12.49,12.41,12.49,614295.0,11.6146,11.6425,11.568,11.6425,614295.0
2019-01-18 10:40:00,12.49,12.54,12.48,12.5,506124.0,11.6425,11.6891,11.6332,11.6518,506124.0
2019-01-18 10:50:00,12.5,12.57,12.49,12.54,529200.0,11.6518,11.7171,11.6425,11.6891,529200.0
2019-01-18 11:00:00,12.54,12.65,12.54,12.62,972457.0,11.6891,11.7917,11.6891,11.7637,972457.0
2019-01-18 11:10:00,12.61,12.62,12.53,12.54,637863.0,11.7544,11.7637,11.6798,11.6891,637863.0
2019-01-18 11:20:00,12.54,12.56,12.47,12.52,806102.0,11.6891,11.7078,11.6239,11.6705,806102.0
2019-01-18 11:30:00,12.51,12.53,12.45,12.46,378551.0,11.6612,11.6798,11.6052,11.6146,378551.0
2019-01-18 11:40:00,12.47,12.53,12.46,12.53,423972.0,11.6239,11.6798,11.6146,11.6798,423972.0
2019-01-18 11:50:00,12.53,12.56,12.51,12.55,574163.0,11.6798,11.7078,11.6612,11.6985,574163.0
2019-01-18 12:00:00,12.55,12.57,12.53,12.55,920697.0,11.6985,11.7171,11.6798,11.6985,920697.0
2019-01-18 12:10:00,12.55,12.58,12.54,12.55,366144.0,11.6985,11.7264,11.6891,11.6985,366144.0
2019-01-18 12:20:00,12.55,12.58,12.53,12.53,478918.0,11.6985,11.7264,11.6798,11.6798,478918.0
2019-01-18 12:30:00,12.53,12.53,12.47,12.5,467210.0,11.6798,11.6798,11.6239,11.6518,467210.0
2019-01-18 12:40:00,12.5,12.53,12.49,12.51,447175.0,11.6518,11.6798,11.6425,11.6612,447175.0
2019-01-18 12:50:00,12.52,12.55,12.5,12.55,351408.0,11.6705,11.6985,11.6518,11.6985,351408.0
2019-01-18 13:00:00,12.55,12.58,12.53,12.58,477992.0,11.6985,11.7264,11.6798,11.7264,477992.0
2019-01-18 13:10:00,12.58,12.58,12.5,12.53,193400.0,11.7264,11.7264,11.6518,11.6798,193400.0
2019-01-18 13:20:00,12.53,12.57,12.5,12.56,299355.0,11.6798,11.7171,11.6518,11.7078,299355.0
2019-01-18 13:30:00,12.57,12.58,12.54,12.58,311665.0,11.7171,11.7264,11.6891,11.7264,311665.0
2019-01-18 13:40:00,12.57,12.59,12.54,12.56,361126.0,11.7171,11.7357,11.6891,11.7078,361126.0
2019-01-18 13:50:00,12.55,12.58,12.54,12.58,313502.0,11.6985,11.7264,11.6891,11.7264,313502.0
2019-01-18 14:00:00,12.58,12.62,12.56,12.61,567611.0,11.7264,11.7637,11.7078,11.7544,567611.0
2019-01-18 14:10:00,12.61,12.62,12.58,12.6,419733.0,11.7544,11.7637,11.7264,11.7451,419733.0
2019-01-18 14:20:00,12.6,12.6,12.57,12.58,514892.0,11.7451,11.7451,11.7171,11.7264,514892.0
2019-01-18 14:30:00,12.58,12.58,12.54,12.55,278004.0,11.7264,11.7264,11.6891,11.6985,278004.0
2019-01-18 14:40:00,12.55,12.56,12.53,12.54,542992.0,11.6985,11.7078,11.6798,11.6891,542992.0
2019-01-18 14:50:00,12.54,12.54,12.51,12.51,337710.0,11.6891,11.6891,11.6612,11.6612,337710.0
2019-01-18 15:00:00,12.52,12.53,12.5,12.51,553230.0,11.6705,11.6798,11.6518,11.6612,553230.0
2019-01-18 15:10:00,12.52,12.53,12.5,12.52,363964.0,11.6705,11.6798,11.6518,11.6705,363964.0
2019-01-18 15:20:00,12.52,12.54,12.5,12.53,480270.0,11.6705,11.6891,11.6518,11.6798,480270.0
2019-01-18 15:30:00,12.53,12.55,12.49,12.52,761730.0,11.6798,11.6985,11.6425,11.6705,761730.0
2019-01-18 15:40:00,12.53,12.54,12.5,12.51,720146.0,11.6798,11.6891,11.6518,11.6612,720146.0
2019-01-18 15:50:00,12.51,12.56,12.5,12.55,2266153.0,11.6612,11.7078,11.6518,11.6985,2266153.0
2019-01-22 09:30:00,12.27,12.32,12.18,12.31,2165941.0,11.4375,11.4841,11.3536,11.4747,2165941.0
2019-01-22 09:40:00,12.31,12.33,12.15,12.17,1694751.0,11.4747,11.4934,11.3256,11.3442,1694751.0
2019-01-22 09:50:00,12.16,12.3,12.11,12.23,1479462.0,11.3349,11.4654,11.2883,11.4002,1479462.0
2019-01-22 10:00:00,12.23,12.28,12.19,12.27,568960.0,11.4002,11.4468,11.3629,11.4375,568960.0
2019-01-22 10:10:00,12.27,12.27,12.16,12.22,836606.0,11.4375,11.4375,11.3349,11.3908,836606.0
2019-01-22 10:20:00,12.22,12.33,12.21,12.32,704397.0,11.3908,11.4934,11.3815,11.4841,704397.0
2019-01-22 10:30:00,12.31,12.37,12.3,12.32,536169.0,11.4747,11.5307,11.4654,11.4841,536169.0
2019-01-22 10:40:00,12.32,12.36,12.31,12.33,591278.0,11.4841,11.5213,11.4747,11.4934,591278.0
2019-01-22 10:50:00,12.33,12.36,12.32,12.33,308499.0,11.4934,11.5213,11.4841,11.4934,308499.0
2019-01-22 11:00:00,12.33,12.37,12.32,12.33,255442.0,11.4934,11.5307,11.4841,11.4934,255442.0
2019-01-22 11:10:00,12.33,12.36,12.32,12.35,208960.0,11.4934,11.5213,11.4841,11.512,208960.0
2019-01-22 11:20:00,12.35,12.39,12.32,12.34,272771.0,11.512,11.5493,11.4841,11.5027,272771.0
2019-01-22 11:30:00,12.34,12.36,12.32,12.34,252787.0,11.5027,11.5213,11.4841,11.5027,252787.0
2019-01-22 11:40:00,12.34,12.37,12.32,12.34,327432.0,11.5027,11.5307,11.4841,11.5027,327432.0
2019-01-22 11:50:00,12.33,12.34,12.31,12.33,458828.0,11.4934,11.5027,11.4747,11.4934,458828.0
2019-01-22 12:00:00,12.33,12.34,12.28,12.28,425395.0,11.4934,11.5027,11.4468,11.4468,425395.0
2019-01-22 12:10:00,12.28,12.3,12.24,12.26,199179.0,11.4468,11.4654,11.4095,11.4281,199179.0
2019-01-22 12:20:00,12.26,12.31,12.26,12.28,270207.0,11.4281,11.4747,11.4281,11.4468,270207.0
2019-01-22 12:30:00,12.28,12.34,12.27,12.31,212846.0,11.4468,11.5027,11.4375,11.4747,212846.0
2019-01-22 12:40:00,12.31,12.33,12.29,12.3,175269.0,11.4747,11.4934,11.4561,11.4654,175269.0
2019-01-22 12:50:00,12.3,12.33,12.27,12.29,889881.0,11.4654,11.4934,11.4375,11.4561,889881.0
2019-01-22 13:00:00,12.29,12.31,12.2,12.24,578190.0,11.4561,11.4747,11.3722,11.4095,578190.0
2019-01-22 13:10:00,12.24,12.26,12.19,12.25,803273.0,11.4095,11.4281,11.3629,11.4188,803273.0
2019-01-22 13:20:00,12.25,12.27,12.24,12.26,308151.0,11.4188,11.4375,11.4095,11.4281,308151.0
2019-01-22 13:30:00,12.25,12.29,12.24,12.27,302690.0,11.4188,11.4561,11.4095,11.4375,302690.0
2019-01-22 13:40:00,12.27,12.29,12.25,12.26,336411.0,11.4375,11.4561,11.4188,11.4281,336411.0
2019-01-22 13:50:00,12.26,12.28,12.24,12.27,403900.0,11.4281,11.4468,11.4095,11.4375,403900.0
2019-01-22 14:00:00,12.27,12.31,12.26,12.3,260864.0,11.4375,11.4747,11.4281,11.4654,260864.0
2019-01-22 14:10:00,12.3,12.41,12.3,12.35,408545.0,11.4654,11.568,11.4654,11.512,408545.0
2019-01-22 14:20:00,12.35,12.36,12.32,12.34,422816.0,11.512,11.5213,11.4841,11.5027,422816.0
2019-01-22 14:30:00,12.34,12.37,12.31,12.32,352627.0,11.5027,11.5307,11.4747,11.4841,352627.0
2019-01-22 14:40:00,12.32,12.33,12.29,12.32,400851.0,11.4841,11.4934,11.4561,11.4841,400851.0
2019-01-22 14:50:00,12.32,12.34,12.25,12.33,467683.0,11.4841,11.5027,11.4188,11.4934,467683.0
2019-01-22 15:00:00,12.33,12.34,12.29,12.3,705598.0,11.4934,11.5027,11.4561,11.4654,705598.0
2019-01-22 15:10:00,12.31,12.36,12.3,12.33,458137.0,11.4747,11.5213,11.4654,11.4934,458137.0
2019-01-22 15:20:00,12.34,12.37,12.33,12.37,620839.0,11.5027,11.5307,11.4934,11.5307,620839.0
2019-01-22 15:30:00,12.37,12.39,12.28,12.37,927622.0,11.5307,11.5493,11.4468,11.5307,927622.0
2019-01-22 15:40:00,12.37,12.41,12.31,12.35,976513.0,11.5307,11.568,11.4747,11.512,976513.0
2019-01-22 15:50:00,12.35,12.4,12.32,12.38,1909000.0,11.512,11.5586,11.4841,11.54,1909000.0
2019-01-23 09:30:00,12.4,12.54,12.39,12.51,1023593.0,11.5586,11.6891,11.5493,11.6612,1023593.0
2019-01-23 09:40:00,12.51,12.55,12.46,12.5,431577.0,11.6612,11.6985,11.6146,11.6518,431577.0
2019-01-23 09:50:00,12.5,12.5,12.45,12.45,523231.0,11.6518,11.6518,11.6052,11.6052,523231.0
2019-01-23 10:00:00,12.46,12.5,12.4,12.45,590634.0,11.6146,11.6518,11.5586,11.6052,590634.0
2019-01-23 10:10:00,12.45,12.46,12.39,12.4,534661.0,11.6052,11.6146,11.5493,11.5586,534661.0
2019-01-23 10:20:00,12.4,12.4,12.32,12.32,766890.0,11.5586,11.5586,11.4841,11.4841,766890.0
2019-01-23 10:30:00,12.32,12.36,12.28,12.28,1398172.0,11.4841,11.5213,11.4468,11.4468,1398172.0
2019-01-23 10:40:00,12.29,12.32,12.27,12.29,511102.0,11.4561,11.4841,11.4375,11.4561,511102.0
2019-01-23 10:50:00,12.28,12.32,12.25,12.27,384193.0,11.4468,11.4841,11.4188,11.4375,384193.0
2019-01-23 11:00:00,12.27,12.33,12.25,12.32,391105.0,11.4375,11.4934,11.4188,11.4841,391105.0
2019-01-23 11:10:00,12.32,12.36,12.27,12.28,319711.0,11.4841,11.5213,11.4375,11.4468,319711.0
2019-01-23 11:20:00,12.29,12.32,12.26,12.3,320314.0,11.4561,11.4841,11.4281,11.4654,320314.0
2019-01-23 11:30:00,12.3,12.31,12.26,12.31,448768.0,11.4654,11.4747,11.4281,11.4747,448768.0
2019-01-23 11:40:00,12.3,12.32,12.24,12.25,521833.0,11.4654,11.4841,11.4095,11.4188,521833.0
2019-01-23 11:50:00,12.25,12.26,12.21,12.23,343736.0,11.4188,11.4281,11.3815,11.4002,343736.0
2019-01-23 12:00:00,12.22,12.25,12.18,12.2,462730.0,11.3908,11.4188,11.3536,11.3722,462730.0
2019-01-23 12:10:00,12.2,12.26,12.19,12.23,403491.0,11.3722,11.4281,11.3629,11.4002,403491.0
2019-01-23 12:20:00,12.23,12.28,12.23,12.28,281212.0,11.4002,11.4468,11.4002,11.4468,281212.0
2019-01-23 12:30:00,12.27,12.29,12.25,12.26,274544.0,11.4375,11.4561,11.4188,11.4281,274544.0
2019-01-23 12:40:00,12.26,12.3,12.25,12.29,446696.0,11.4281,11.4654,11.4188,11.4561,446696.0
2019-01-23 12:50:00,12.29,12.32,12.29,12.3,198726.0,11.4561,11.4841,11.4561,11.4654,198726.0
2019-01-23 13:00:00,12.3,12.31,12.26,12.3,450419.0,11.4654,11.4747,11.4281,11.4654,450419.0
2019-01-23 13:10:00,12.31,12.33,12.26,12.33,352883.0,11.4747,11.4934,11.4281,11.4934,352883.0
2019-01-23 13:20:00,12.33,12.34,12.28,12.29,371877.0,11.4934,11.5027,11.4468,11.4561,371877.0
2019-01-23 13:30:00,12.29,12.3,12.25,12.25,391853.0,11.4561,11.4654,11.4188,11.4188,391853.0
2019-01-23 13:40:00,12.26,12.29,12.23,12.26,570523.0,11.4281,11.4561,11.4002,11.4281,570523.0
2019-01-23 13:50:00,12.26,12.31,12.25,12.3,479532.0,11.4281,11.4747,11.4188,11.4654,479532.0
2019-01-23 14:00:00,12.31,12.32,12.28,12.29,456908.0,11.4747,11.4841,11.4468,11.4561,456908.0
2019-01-23 14:10:00,12.29,12.3,12.27,12.28,290276.0,11.4561,11.4654,11.4375,11.4468,290276.0
2019-01-23 14:20:00,12.28,12.3,12.27,12.29,465006.0,11.4468,11.4654,11.4375,11.4561,465006.0
2019-01-23 14:30:00,12.28,12.31,12.25,12.25,402630.0,11.4468,11.4747,11.4188,11.4188,402630.0
2019-01-23 14:40:00,12.25,12.26,12.23,12.25,437864.0,11.4188,11.4281,11.4002,11.4188,437864.0
2019-01-23 14:50:00,12.25,12.26,12.21,12.24,404847.0,11.4188,11.4281,11.3815,11.4095,404847.0
2019-01-23 15:00:00,12.25,12.28,12.23,12.25,659689.0,11.4188,11.4468,11.4002,11.4188,659689.0
2019-01-23 15:10:00,12.25,12.3,12.23,12.3,645712.0,11.4188,11.4654,11.4002,11.4654,645712.0
2019-01-23 15:20:00,12.3,12.31,12.24,12.26,1278350.0,11.4654,11.4747,11.4095,11.4281,1278350.0
2019-01-23 15:30:00,12.27,12.28,12.24,12.26,1159605.0,11.4375,11.4468,11.4095,11.4281,1159605.0
2019-01-23 15:40:00,12.26,12.29,12.23,12.27,1707176.0,11.4281,11.4561,11.4002,11.4375,1707176.0
2019-01-23 15:50:00,12.26,12.32,12.25,12.3,2964013.0,11.4281,11.4841,11.4188,11.4654,2964013.0
2019-01-24 09:30:00,11.46,11.88,11.36,11.63,3415001.0,10.6824,11.0739,10.5892,10.8409,3415001.0
2019-01-24 09:40:00,11.63,11.8,11.62,11.73,1756778.0,10.8409,10.9993,10.8316,10.9341,1756778.0
2019-01-24 09:50:00,11.73,11.78,11.66,11.71,1287353.0,10.9341,10.9807,10.8688,10.9155,1287353.0
2019-01-24 10:00:00,11.71,11.81,11.67,11.73,1705415.0,10.9155,11.0087,10.8782,10.9341,1705415.0
2019-01-24 10:10:00,11.74,11.76,11.55,11.59,2116002.0,10.9434,10.9621,10.7663,10.8036,2116002.0
2019-01-24 10:20:00,11.58,11.65,11.45,11.46,2168762.0,10.7943,10.8595,10.6731,10.6824,2168762.0
2019-01-24 10:30:00,11.46,11.6,11.42,11.45,1514829.0,10.6824,10.8129,10.6451,10.6731,1514829.0
2019-01-24 10:40:00,11.45,11.48,11.37,11.41,1380469.0,10.6731,10.7011,10.5985,10.6358,1380469.0
2019-01-24 10:50:00,11.4,11.44,11.26,11.28,1621182.0,10.6265,10.6638,10.496,10.5146,1621182.0
2019-01-24 11:00:00,11.27,11.32,11.15,11.19,2799050.0,10.5053,10.5519,10.3934,10.4307,2799050.0
2019-01-24 11:10:00,11.2,11.25,11.16,11.23,2262063.0,10.4401,10.4867,10.4028,10.468,2262063.0
2019-01-24 11:20:00,11.23,11.3,11.17,11.19,1819520.0,10.468,10.5333,10.4121,10.4307,1819520.0
2019-01-24 11:30:00,11.19,11.23,11.15,11.21,1413992.0,10.4307,10.468,10.3934,10.4494,1413992.0
2019-01-24 11:40:00,11.21,11.23,11.11,11.19,1416234.0,10.4494,10.468,10.3562,10.4307,1416234.0
2019-01-24 11:50:00,11.19,11.32,11.17,11.19,1548460.0,10.4307,10.5519,10.4121,10.4307,1548460.0
2019-01-24 12:00:00,11.2,11.26,11.19,11.2,1489209.0,10.4401,10.496,10.4307,10.4401,1489209.0
2019-01-24 12:10:00,11.21,11.25,11.11,11.13,1076569.0,10.4494,10.4867,10.3562,10.3748,1076569.0
2019-01-24 12:20:00,11.12,11.16,11.07,11.12,1260338.0,10.3655,10.4028,10.3189,10.3655,1260338.0
2019-01-24 12:30:00,11.12,11.2,11.09,11.18,724440.0,10.3655,10.4401,10.3375,10.4214,724440.0
2019-01-24 12:40:00,11.19,11.19,11.15,11.18,632870.0,10.4307,10.4307,10.3934,10.4214,632870.0
2019-01-24 12:50:00,11.19,11.19,11.13,11.13,327361.0,10.4307,10.4307,10.3748,10.3748,327361.0
2019-01-24 13:00:00,11.13,11.14,11.11,11.12,289682.0,10.3748,10.3841,10.3562,10.3655,289682.0
2019-01-24 13:10:00,11.12,11.12,11.05,11.05,507663.0,10.3655,10.3655,10.3002,10.3002,507663.0
2019-01-24 13:20:00,11.05,11.06,11.01,11.01,476717.0,10.3002,10.3096,10.2629,10.2629,476717.0
2019-01-24 13:30:00,11.01,11.02,11.01,11.02,821561.0,10.2629,10.2723,10.2629,10.2723,821561.0
2019-01-24 13:40:00,11.01,11.02,10.98,10.98,907932.0,10.2629,10.2723,10.235,10.235,907932.0
2019-01-24 13:50:00,10.98,10.99,10.97,10.97,331713.0,10.235,10.2443,10.2257,10.2257,331713.0
2019-01-24 14:00:00,10.97,10.98,10.97,10.97,435318.0,10.2257,10.235,10.2257,10.2257,435318.0
2019-01-24 14:10:00,10.97,10.98,10.96,10.96,704657.0,10.2257,10.235,10.2163,10.2163,704657.0
2019-01-24 14:20:00,10.96,10.97,10.96,10.96,478722.0,10.2163,10.2257,10.2163,10.2163,478722.0
2019-01-24 14:30:00,10.96,10.97,10.88,10.88,1626971.0,10.2163,10.2257,10.1418,10.1418,1626971.0
2019-01-24 14:40:00,10.88,10.97,10.82,10.82,2738326.0,10.1418,10.2257,10.0858,10.0858,2738326.0
2019-01-24 14:50:00,10.82,10.83,10.75,10.76,1963259.0,10.0858,10.0952,10.0206,10.0299,1963259.0
2019-01-24 15:00:00,10.75,10.76,10.65,10.74,4446483.0,10.0206,10.0299,9.9274,10.0113,4446483.0
2019-01-24 15:10:00,10.74,10.75,10.61,10.62,1610264.0,10.0113,10.0206,9.8901,9.8994,1610264.0
2019-01-24 15:20:00,10.62,10.71,10.6,10.71,2227178.0,9.8994,9.9833,9.8808,9.9833,2227178.0
2019-01-24 15:30:00,10.71,10.8,10.69,10.72,2934943.0,9.9833,10.0672,9.9647,9.9926,2934943.0
2019-01-24 15:40:00,10.72,10.73,10.69,10.7,3117131.0,9.9926,10.0019,9.9647,9.974,3117131.0
2019-01-24 15:50:00,10.7,10.73,10.69,10.69,3501637.0,9.974,10.0019,9.9647,9.9647,3501637.0
2019-01-25 09:30:00,10.97,11.21,10.96,11.1,2743885.0,10.2257,10.4494,10.2163,10.3468,2743885.0
2019-01-25 09:40:00,11.11,11.25,11.1,11.15,1661453.0,10.3562,10.4867,10.3468,10.3934,1661453.0
2019-01-25 09:50:00,11.15,11.21,11.11,11.13,1171060.0,10.3934,10.4494,10.3562,10.3748,1171060.0
2019-01-25 10:00:00,11.13,11.17,11.08,11.17,1499014.0,10.3748,10.4121,10.3282,10.4121,1499014.0
2019-01-25 10:10:00,11.16,11.21,11.12,11.13,1296726.0,10.4028,10.4494,10.3655,10.3748,1296726.0
2019-01-25 10:20:00,11.13,11.16,11.09,11.13,943636.0,10.3748,10.4028,10.3375,10.3748,943636.0
2019-01-25 10:30:00,11.12,11.16,11.11,11.13,748047.0,10.3655,10.4028,10.3562,10.3748,748047.0
2019-01-25 10:40:00,11.13,11.18,11.12,11.17,1071271.0,10.3748,10.4214,10.3655,10.4121,1071271.0
2019-01-25 10:50:00,11.17,11.22,11.14,11.21,1358126.0,10.4121,10.4587,10.3841,10.4494,1358126.0
2019-01-25 11:00:00,11.21,11.25,11.2,11.24,757831.0,10.4494,10.4867,10.4401,10.4773,757831.0
2019-01-25 11:10:00,11.24,11.26,11.21,11.21,584208.0,10.4773,10.496,10.4494,10.4494,584208.0
2019-01-25 11:20:00,11.21,11.28,11.19,11.28,1014848.0,10.4494,10.5146,10.4307,10.5146,1014848.0
2019-01-25 11:30:00,11.28,11.28,11.25,11.27,460329.0,10.5146,10.5146,10.4867,10.5053,460329.0
2019-01-25 11:40:00,11.27,11.27,11.25,11.26,228354.0,10.5053,10.5053,10.4867,10.496,228354.0
2019-01-25 11:50:00,11.25,11.32,11.25,11.3,1023819.0,10.4867,10.5519,10.4867,10.5333,1023819.0
2019-01-25 12:00:00,11.3,11.35,11.28,11.34,676859.0,10.5333,10.5799,10.5146,10.5706,676859.0
2019-01-25 12:10:00,11.34,11.42,11.33,11.42,969023.0,10.5706,10.6451,10.5612,10.6451,969023.0
2019-01-25 12:20:00,11.41,11.45,11.39,11.45,903328.0,10.6358,10.6731,10.6172,10.6731,903328.0
2019-01-25 12:30:00,11.45,11.48,11.42,11.46,954920.0,10.6731,10.7011,10.6451,10.6824,954920.0
2019-01-25 12:40:00,11.45,11.46,11.34,11.34,672845.0,10.6731,10.6824,10.5706,10.5706,672845.0
2019-01-25 12:50:00,11.35,11.35,11.28,11.35,753332.0,10.5799,10.5799,10.5146,10.5799,753332.0
2019-01-25 13:00:00,11.35,11.36,11.31,11.32,356199.0,10.5799,10.5892,10.5426,10.5519,356199.0
2019-01-25 13:10:00,11.32,11.32,11.27,11.28,268932.0,10.5519,10.5519,10.5053,10.5146,268932.0
2019-01-25 13:20:00,11.28,11.28,11.23,11.24,447994.0,10.5146,10.5146,10.468,10.4773,447994.0
2019-01-25 13:30:00,11.23,11.24,11.2,11.2,213847.0,10.468,10.4773,10.4401,10.4401,213847.0
2019-01-25 13:40:00,11.21,11.24,11.2,11.23,818103.0,10.4494,10.4773,10.4401,10.468,818103.0
2019-01-25 13:50:00,11.23,11.26,11.2,11.21,488497.0,10.468,10.496,10.4401,10.4494,488497.0
2019-01-25 14:00:00,11.2,11.21,11.18,11.19,271853.0,10.4401,10.4494,10.4214,10.4307,271853.0
2019-01-25 14:10:00,11.19,11.19,11.17,11.18,220317.0,10.4307,10.4307,10.4121,10.4214,220317.0
2019-01-25 14:20:00,11.17,11.18,11.17,11.18,235187.0,10.4121,10.4214,10.4121,10.4214,235187.0
2019-01-25 14:30:00,11.18,11.21,11.17,11.2,1423908.0,10.4214,10.4494,10.4121,10.4401,1423908.0
2019-01-25 14:40:00,11.2,11.2,11.18,11.18,230756.0,10.4401,10.4401,10.4214,10.4214,230756.0
2019-01-25 14:50:00,11.18,11.22,11.18,11.21,768582.0,10.4214,10.4587,10.4214,10.4494,768582.0
2019-01-25 15:00:00,11.21,11.25,11.21,11.24,812130.0,10.4494,10.4867,10.4494,10.4773,812130.0
2019-01-25 15:10:00,11.24,11.26,11.23,11.26,733852.0,10.4773,10.496,10.468,10.496,733852.0
2019-01-25 15:20:00,11.26,11.27,11.24,11.25,616467.0,10.496,10.5053,10.4773,10.4867,616467.0
2019-01-25 15:30:00,11.26,11.26,11.24,11.24,681347.0,10.496,10.496,10.4773,10.4773,681347.0
2019-01-25 15:40:00,11.25,11.25,11.24,11.24,448741.0,10.4867,10.4867,10.4773,10.4773,448741.0
2019-01-25 15:50:00,11.24,11.25,11.23,11.24,1665941.0,10.4773,10.4867,10.468,10.4773,1665941.0
2019-01-28 09:30:00,11.02,11.05,10.7,10.71,2818064.0,10.2723,10.3002,9.974,9.9833,2818064.0
2019-01-28 09:40:00,10.7,10.73,10.65,10.71,1833166.0,9.974,10.0019,9.9274,9.9833,1833166.0
2019-01-28 09:50:00,10.7,10.74,10.64,10.68,2729367.0,9.974,10.0113,9.9181,9.9553,2729367.0
2019-01-28 10:00:00,10.67,10.68,10.53,10.6,1859725.0,9.946,9.9553,9.8155,9.8808,1859725.0
2019-01-28 10:10:00,10.59,10.6,10.52,10.55,914159.0,9.8714,9.8808,9.8062,9.8342,914159.0
2019-01-28 10:20:00,10.55,10.61,10.52,10.53,1084494.0,9.8342,9.8901,9.8062,9.8155,1084494.0
2019-01-28 10:30:00,10.53,10.61,10.53,10.57,1074869.0,9.8155,9.8901,9.8155,9.8528,1074869.0
2019-01-28 10:40:00,10.56,10.63,10.53,10.54,1142283.0,9.8435,9.9087,9.8155,9.8248,1142283.0
2019-01-28 10:50:00,10.54,10.57,10.5,10.52,1092987.0,9.8248,9.8528,9.7876,9.8062,1092987.0
2019-01-28 11:00:00,10.52,10.55,10.46,10.47,1327943.0,9.8062,9.8342,9.7503,9.7596,1327943.0
2019-01-28 11:10:00,10.47,10.49,10.43,10.46,2279864.0,9.7596,9.7782,9.7223,9.7503,2279864.0
2019-01-28 11:20:00,10.45,10.51,10.43,10.49,1306462.0,9.7409,9.7969,9.7223,9.7782,1306462.0
2019-01-28 11:30:00,10.49,10.53,10.44,10.45,1162614.0,9.7782,9.8155,9.7316,9.7409,1162614.0
2019-01-28 11:40:00,10.44,10.45,10.39,10.42,973642.0,9.7316,9.7409,9.685,9.713,973642.0
2019-01-28 11:50:00,10.42,10.44,10.38,10.4,594279.0,9.713,9.7316,9.6757,9.6943,594279.0
2019-01-28 12:00:00,10.41,10.46,10.4,10.42,808174.0,9.7037,9.7503,9.6943,9.713,808174.0
2019-01-28 12:10:00,10.41,10.43,10.39,10.39,501639.0,9.7037,9.7223,9.685,9.685,501639.0
2019-01-28 12:20:00,10.39,10.41,10.37,10.39,842875.0,9.685,9.7037,9.6664,9.685,842875.0
2019-01-28 12:30:00,10.38,10.42,10.36,10.4,865165.0,9.6757,9.713,9.6571,9.6943,865165.0
2019-01-28 12:40:00,10.41,10.41,10.3,10.31,924417.0,9.7037,9.7037,9.6011,9.6104,924417.0
2019-01-28 12:50:00,10.31,10.31,10.22,10.22,1254063.0,9.6104,9.6104,9.5266,9.5266,1254063.0
2019-01-28 13:00:00,10.22,10.29,10.21,10.23,1586893.0,9.5266,9.5918,9.5172,9.5359,1586893.0
2019-01-28 13:10:00,10.23,10.29,10.21,10.28,1372052.0,9.5359,9.5918,9.5172,9.5825,1372052.0
2019-01-28 13:20:00,10.27,10.3,10.25,10.27,818224.0,9.5732,9.6011,9.5545,9.5732,818224.0
2019-01-28 13:30:00,10.27,10.3,10.24,10.26,967009.0,9.5732,9.6011,9.5452,9.5638,967009.0
2019-01-28 13:40:00,10.26,10.34,10.25,10.32,940647.0,9.5638,9.6384,9.5545,9.6198,940647.0
2019-01-28 13:50:00,10.32,10.32,10.26,10.28,587828.0,9.6198,9.6198,9.5638,9.5825,587828.0
2019-01-28 14:00:00,10.28,10.3,10.2,10.25,972401.0,9.5825,9.6011,9.5079,9.5545,972401.0
2019-01-28 14:10:00,10.26,10.28,10.24,10.26,1145127.0,9.5638,9.5825,9.5452,9.5638,1145127.0
2019-01-28 14:20:00,10.26,10.29,10.25,10.27,868296.0,9.5638,9.5918,9.5545,9.5732,868296.0
2019-01-28 14:30:00,10.27,10.29,10.25,10.27,824239.0,9.5732,9.5918,9.5545,9.5732,824239.0
2019-01-28 14:40:00,10.27,10.32,10.25,10.29,1241404.0,9.5732,9.6198,9.5545,9.5918,1241404.0
2019-01-28 14:50:00,10.29,10.33,10.25,10.26,700661.0,9.5918,9.6291,9.5545,9.5638,700661.0
2019-01-28 15:00:00,10.26,10.26,10.2,10.21,788902.0,9.5638,9.5638,9.5079,9.5172,788902.0
2019-01-28 15:10:00,10.22,10.32,10.21,10.28,1424704.0,9.5266,9.6198,9.5172,9.5825,1424704.0
2019-01-28 15:20:00,10.28,10.29,10.25,10.26,504789.0,9.5825,9.5918,9.5545,9.5638,504789.0
2019-01-28 15:30:00,10.26,10.3,10.25,10.28,1088116.0,9.5638,9.6011,9.5545,9.5825,1088116.0
2019-01-28 15:40:00,10.28,10.31,10.26,10.27,1732830.0,9.5825,9.6104,9.5638,9.5732,1732830.0
2019-01-28 15:50:00,10.27,10.29,10.24,10.27,3882459.0,9.5732,9.5918,9.5452,9.5732,3882459.0
2019-01-29 09:30:00,10.43,10.5,10.36,10.44,1776096.0,9.7223,9.7876,9.6571,9.7316,1776096.0
2019-01-29 09:40:00,10.44,10.48,10.38,10.45,1227237.0,9.7316,9.7689,9.6757,9.7409,1227237.0
2019-01-29 09:50:00,10.45,10.5,10.4,10.41,769019.0,9.7409,9.7876,9.6943,9.7037,769019.0
2019-01-29 10:00:00,10.4,10.42,10.32,10.36,754140.0,9.6943,9.713,9.6198,9.6571,754140.0
2019-01-29 10:10:00,10.35,10.36,10.3,10.32,484902.0,9.6477,9.6571,9.6011,9.6198,484902.0
2019-01-29 10:20:00,10.32,10.35,10.29,10.35,745763.0,9.6198,9.6477,9.5918,9.6477,745763.0
2019-01-29 10:30:00,10.34,10.37,10.32,10.34,572135.0,9.6384,9.6664,9.6198,9.6384,572135.0
2019-01-29 10:40:00,10.34,10.36,10.29,10.29,434128.0,9.6384,9.6571,9.5918,9.5918,434128.0
2019-01-29 10:50:00,10.29,10.3,10.26,10.27,634379.0,9.5918,9.6011,9.5638,9.5732,634379.0
2019-01-29 11:00:00,10.27,10.32,10.26,10.32,472491.0,9.5732,9.6198,9.5638,9.6198,472491.0
2019-01-29 11:10:00,10.32,10.34,10.28,10.32,605776.0,9.6198,9.6384,9.5825,9.6198,605776.0
2019-01-29 11:20:00,10.32,10.33,10.3,10.32,468044.0,9.6198,9.6291,9.6011,9.6198,468044.0
2019-01-29 11:30:00,10.32,10.39,10.31,10.37,786177.0,9.6198,9.685,9.6104,9.6664,786177.0
2019-01-29 11:40:00,10.38,10.4,10.36,10.38,436723.0,9.6757,9.6943,9.6571,9.6757,436723.0
2019-01-29 11:50:00,10.38,10.43,10.37,10.42,687549.0,9.6757,9.7223,9.6664,9.713,687549.0
2019-01-29 12:00:00,10.42,10.44,10.4,10.43,698777.0,9.713,9.7316,9.6943,9.7223,698777.0
2019-01-29 12:10:00,10.43,10.53,10.42,10.51,1249686.0,9.7223,9.8155,9.713,9.7969,1249686.0
2019-01-29 12:20:00,10.52,10.54,10.45,10.46,646282.0,9.8062,9.8248,9.7409,9.7503,646282.0
2019-01-29 12:30:00,10.46,10.49,10.44,10.47,588775.0,9.7503,9.7782,9.7316,9.7596,588775.0
2019-01-29 12:40:00,10.47,10.5,10.47,10.5,455015.0,9.7596,9.7876,9.7596,9.7876,455015.0
2019-01-29 12:50:00,10.5,10.55,10.49,10.54,721073.0,9.7876,9.8342,9.7782,9.8248,721073.0
2019-01-29 13:00:00,10.54,10.54,10.49,10.52,576560.0,9.8248,9.8248,9.7782,9.8062,576560.0
2019-01-29 13:10:00,10.52,10.53,10.49,10.52,537981.0,9.8062,9.8155,9.7782,9.8062,537981.0
2019-01-29 13:20:00,10.53,10.55,10.51,10.52,347717.0,9.8155,9.8342,9.7969,9.8062,347717.0
2019-01-29 13:30:00,10.52,10.53,10.49,10.53,524818.0,9.8062,9.8155,9.7782,9.8155,524818.0
2019-01-29 13:40:00,10.53,10.55,10.52,10.54,435801.0,9.8155,9.8342,9.8062,9.8248,435801.0
2019-01-29 13:50:00,10.55,10.59,10.54,10.57,674359.0,9.8342,9.8714,9.8248,9.8528,674359.0
2019-01-29 14:00:00,10.57,10.57,10.55,10.57,461676.0,9.8528,9.8528,9.8342,9.8528,461676.0
2019-01-29 14:10:00,10.57,10.57,10.53,10.54,531634.0,9.8528,9.8528,9.8155,9.8248,531634.0
2019-01-29 14:20:00,10.54,10.56,10.51,10.56,664204.0,9.8248,9.8435,9.7969,9.8435,664204.0
2019-01-29 14:30:00,10.56,10.59,10.54,10.55,759451.0,9.8435,9.8714,9.8248,9.8342,759451.0
2019-01-29 14:40:00,10.54,10.55,10.5,10.52,467537.0,9.8248,9.8342,9.7876,9.8062,467537.0
2019-01-29 14:50:00,10.52,10.54,10.47,10.48,459357.0,9.8062,9.8248,9.7596,9.7689,459357.0
2019-01-29 15:00:00,10.47,10.49,10.46,10.46,336746.0,9.7596,9.7782,9.7503,9.7503,336746.0
2019-01-29 15:10:00,10.46,10.48,10.46,10.48,394230.0,9.7503,9.7689,9.7503,9.7689,394230.0
2019-01-29 15:20:00,10.48,10.48,10.44,10.46,750266.0,9.7689,9.7689,9.7316,9.7503,750266.0
2019-01-29 15:30:00,10.46,10.47,10.44,10.45,779664.0,9.7503,9.7596,9.7316,9.7409,779664.0
2019-01-29 15:40:00,10.45,10.47,10.42,10.46,1613670.0,9.7409,9.7596,9.713,9.7503,1613670.0
2019-01-29 15:50:00,10.45,10.49,10.43,10.45,3735674.0,9.7409,9.7782,9.7223,9.7409,3735674.0
2019-01-30 09:30:00,10.62,10.8,10.6,10.78,2534736.0,9.8994,10.0672,9.8808,10.0486,2534736.0
2019-01-30 09:40:00,10.77,10.82,10.7,10.78,1235941.0,10.0392,10.0858,9.974,10.0486,1235941.0
2019-01-30 09:50:00,10.78,10.87,10.77,10.84,1075405.0,10.0486,10.1324,10.0392,10.1045,1075405.0
2019-01-30 10:00:00,10.85,10.92,10.83,10.91,1361130.0,10.1138,10.1791,10.0952,10.1697,1361130.0
2019-01-30 10:10:00,10.91,10.97,10.87,10.96,1330193.0,10.1697,10.2257,10.1324,10.2163,1330193.0
2019-01-30 10:20:00,10.97,11.09,10.96,11.08,1789088.0,10.2257,10.3375,10.2163,10.3282,1789088.0
2019-01-30 10:30:00,11.08,11.18,11.07,11.16,1069075.0,10.3282,10.4214,10.3189,10.4028,1069075.0
2019-01-30 10:40:00,11.16,11.19,11.06,11.16,1323651.0,10.4028,10.4307,10.3096,10.4028,1323651.0
2019-01-30 10:50:00,11.16,11.2,11.13,11.2,907484.0,10.4028,10.4401,10.3748,10.4401,907484.0
2019-01-30 11:00:00,11.2,11.25,11.18,11.23,1086034.0,10.4401,10.4867,10.4214,10.468,1086034.0
2019-01-30 11:10:00,11.23,11.28,11.18,11.19,1358788.0,10.468,10.5146,10.4214,10.4307,1358788.0
2019-01-30 11:20:00,11.2,11.22,11.15,11.2,774325.0,10.4401,10.4587,10.3934,10.4401,774325.0
2019-01-30 11:30:00,11.21,11.22,11.15,11.16,664120.0,10.4494,10.4587,10.3934,10.4028,664120.0
2019-01-30 11:40:00,11.16,11.22,11.14,11.16,682679.0,10.4028,10.4587,10.3841,10.4028,682679.0
2019-01-30 11:50:00,11.16,11.19,11.12,11.18,729522.0,10.4028,10.4307,10.3655,10.4214,729522.0
2019-01-30 12:00:00,11.19,11.2,11.17,11.2,307897.0,10.4307,10.4401,10.4121,10.4401,307897.0
2019-01-30 12:10:00,11.2,11.2,11.16,11.16,333415.0,10.4401,10.4401,10.4028,10.4028,333415.0
2019-01-30 12:20:00,11.17,11.17,11.12,11.14,440316.0,10.4121,10.4121,10.3655,10.3841,440316.0
2019-01-30 12:30:00,11.14,11.16,11.12,11.16,276221.0,10.3841,10.4028,10.3655,10.4028,276221.0
2019-01-30 12:40:00,11.16,11.17,11.13,11.14,216856.0,10.4028,10.4121,10.3748,10.3841,216856.0
2019-01-30 12:50:00,11.14,11.16,11.11,11.12,477290.0,10.3841,10.4028,10.3562,10.3655,477290.0
2019-01-30 13:00:00,11.12,11.13,11.09,11.12,345460.0,10.3655,10.3748,10.3375,10.3655,345460.0
2019-01-30 13:10:00,11.11,11.14,11.1,11.12,404448.0,10.3562,10.3841,10.3468,10.3655,404448.0
2019-01-30 13:20:00,11.12,11.19,11.11,11.17,637023.0,10.3655,10.4307,10.3562,10.4121,637023.0
2019-01-30 13:30:00,11.18,11.18,11.16,11.18,163575.0,10.4214,10.4214,10.4028,10.4214,163575.0
2019-01-30 13:40:00,11.18,11.19,11.1,11.11,429650.0,10.4214,10.4307,10.3468,10.3562,429650.0
2019-01-30 13:50:00,11.11,11.11,11.06,11.06,461601.0,10.3562,10.3562,10.3096,10.3096,461601.0
2019-01-30 14:00:00,11.07,11.25,11.04,11.2,866102.0,10.3189,10.4867,10.2909,10.4401,866102.0
2019-01-30 14:10:00,11.21,11.27,11.2,11.26,640885.0,10.4494,10.5053,10.4401,10.496,640885.0
2019-01-30 14:20:00,11.26,11.31,11.24,11.25,628052.0,10.496,10.5426,10.4773,10.4867,628052.0
2019-01-30 14:30:00,11.24,11.3,11.23,11.28,724723.0,10.4773,10.5333,10.468,10.5146,724723.0
2019-01-30 14:40:00,11.29,11.33,11.26,11.32,633735.0,10.5239,10.5612,10.496,10.5519,633735.0
2019-01-30 14:50:00,11.32,11.34,11.3,11.34,520094.0,10.5519,10.5706,10.5333,10.5706,520094.0
2019-01-30 15:00:00,11.34,11.35,11.31,11.33,894174.0,10.5706,10.5799,10.5426,10.5612,894174.0
2019-01-30 15:10:00,11.32,11.33,11.28,11.33,867411.0,10.5519,10.5612,10.5146,10.5612,867411.0
2019-01-30 15:20:00,11.33,11.34,11.26,11.29,836339.0,10.5612,10.5706,10.496,10.5239,836339.0
2019-01-30 15:30:00,11.29,11.33,11.28,11.33,907700.0,10.5239,10.5612,10.5146,10.5612,907700.0
2019-01-30 15:40:00,11.33,11.33,11.28,11.3,1250501.0,10.5612,10.5612,10.5146,10.5333,1250501.0
2019-01-30 15:50:00,11.3,11.31,11.26,11.27,3048577.0,10.5333,10.5426,10.496,10.5053,3048577.0
2019-01-31 09:30:00,11.23,11.36,11.21,11.33,1168936.0,10.468,10.5892,10.4494,10.5612,1168936.0
2019-01-31 09:40:00,11.33,11.42,11.32,11.38,993448.0,10.5612,10.6451,10.5519,10.6078,993448.0
2019-01-31 09:50:00,11.39,11.46,11.37,11.46,593326.0,10.6172,10.6824,10.5985,10.6824,593326.0
2019-01-31 10:00:00,11.46,11.52,11.44,11.46,752998.0,10.6824,10.7383,10.6638,10.6824,752998.0
2019-01-31 10:10:00,11.46,11.6,11.46,11.55,1056862.0,10.6824,10.8129,10.6824,10.7663,1056862.0
2019-01-31 10:20:00,11.55,11.62,11.51,11.6,838960.0,10.7663,10.8316,10.729,10.8129,838960.0
2019-01-31 10:30:00,11.61,11.65,11.58,11.61,719720.0,10.8222,10.8595,10.7943,10.8222,719720.0
2019-01-31 10:40:00,11.62,11.76,11.61,11.75,1549845.0,10.8316,10.9621,10.8222,10.9527,1549845.0
2019-01-31 10:50:00,11.74,11.75,11.58,11.62,1633690.0,10.9434,10.9527,10.7943,10.8316,1633690.0
2019-01-31 11:00:00,11.62,11.69,11.53,11.53,893942.0,10.8316,10.8968,10.7477,10.7477,893942.0
2019-01-31 11:10:00,11.53,11.56,11.51,11.53,822863.0,10.7477,10.7756,10.729,10.7477,822863.0
2019-01-31 11:20:00,11.53,11.6,11.51,11.57,628995.0,10.7477,10.8129,10.729,10.785,628995.0
2019-01-31 11:30:00,11.57,11.62,11.54,11.61,655501.0,10.785,10.8316,10.757,10.8222,655501.0
2019-01-31 11:40:00,11.62,11.63,11.58,11.61,527589.0,10.8316,10.8409,10.7943,10.8222,527589.0
2019-01-31 11:50:00,11.61,11.64,11.59,11.64,501493.0,10.8222,10.8502,10.8036,10.8502,501493.0
2019-01-31 12:00:00,11.64,11.65,11.6,11.64,456399.0,10.8502,10.8595,10.8129,10.8502,456399.0
2019-01-31 12:10:00,11.64,11.64,11.53,11.54,433601.0,10.8502,10.8502,10.7477,10.757,433601.0
2019-01-31 12:20:00,11.54,11.6,11.51,11.55,324691.0,10.757,10.8129,10.729,10.7663,324691.0
2019-01-31 12:30:00,11.55,11.6,11.52,11.59,296095.0,10.7663,10.8129,10.7383,10.8036,296095.0
2019-01-31 12:40:00,11.59,11.6,11.56,11.6,512161.0,10.8036,10.8129,10.7756,10.8129,512161.0
2019-01-31 12:50:00,11.6,11.66,11.59,11.66,639686.0,10.8129,10.8688,10.8036,10.8688,639686.0
2019-01-31 13:00:00,11.66,11.68,11.62,11.63,374652.0,10.8688,10.8875,10.8316,10.8409,374652.0
2019-01-31 13:10:00,11.63,11.66,11.61,11.65,444023.0,10.8409,10.8688,10.8222,10.8595,444023.0
2019-01-31 13:20:00,11.65,11.66,11.6,11.61,496449.0,10.8595,10.8688,10.8129,10.8222,496449.0
2019-01-31 13:30:00,11.6,11.61,11.56,11.56,742732.0,10.8129,10.8222,10.7756,10.7756,742732.0
2019-01-31 13:40:00,11.57,11.58,11.53,11.53,295894.0,10.785,10.7943,10.7477,10.7477,295894.0
2019-01-31 13:50:00,11.53,11.61,11.53,11.61,568802.0,10.7477,10.8222,10.7477,10.8222,568802.0
2019-01-31 14:00:00,11.61,11.63,11.6,11.62,317152.0,10.8222,10.8409,10.8129,10.8316,317152.0
2019-01-31 14:10:00,11.62,11.63,11.59,11.62,256320.0,10.8316,10.8409,10.8036,10.8316,256320.0
2019-01-31 14:20:00,11.61,11.62,11.59,11.61,373943.0,10.8222,10.8316,10.8036,10.8222,373943.0
2019-01-31 14:30:00,11.62,11.63,11.61,11.61,301861.0,10.8316,10.8409,10.8222,10.8222,301861.0
2019-01-31 14:40:00,11.62,11.62,11.6,11.6,279839.0,10.8316,10.8316,10.8129,10.8129,279839.0
2019-01-31 14:50:00,11.61,11.63,11.6,11.62,636092.0,10.8222,10.8409,10.8129,10.8316,636092.0
2019-01-31 15:00:00,11.62,11.64,11.61,11.62,483207.0,10.8316,10.8502,10.8222,10.8316,483207.0
2019-01-31 15:10:00,11.62,11.64,11.61,11.64,481470.0,10.8316,10.8502,10.8222,10.8502,481470.0
2019-01-31 15:20:00,11.63,11.66,11.62,11.63,499210.0,10.8409,10.8688,10.8316,10.8409,499210.0
2019-01-31 15:30:00,11.63,11.65,11.61,11.62,740389.0,10.8409,10.8595,10.8222,10.8316,740389.0
2019-01-31 15:40:00,11.62,11.62,11.57,11.62,1167496.0,10.8316,10.8316,10.785,10.8316,1167496.0
2019-01-31 15:50:00,11.62,11.66,11.61,11.64,2802956.0,10.8316,10.8688,10.8222,10.8502,2802956.0
2019-02-01 09:30:00,11.56,11.63,11.5,11.55,785143.0,10.7756,10.8409,10.7197,10.7663,785143.0
2019-02-01 09:40:00,11.55,11.57,11.45,11.52,1191439.0,10.7663,10.785,10.6731,10.7383,1191439.0
2019-02-01 09:50:00,11.52,11.52,11.42,11.48,806116.0,10.7383,10.7383,10.6451,10.7011,806116.0
2019-02-01 10:00:00,11.49,11.56,11.47,11.56,593162.0,10.7104,10.7756,10.6917,10.7756,593162.0
2019-02-01 10:10:00,11.55,11.59,11.5,11.52,533277.0,10.7663,10.8036,10.7197,10.7383,533277.0
2019-02-01 10:20:00,11.53,11.54,11.47,11.48,616937.0,10.7477,10.757,10.6917,10.7011,616937.0
2019-02-01 10:30:00,11.48,11.54,11.45,11.54,623242.0,10.7011,10.757,10.6731,10.757,623242.0
2019-02-01 10:40:00,11.54,11.54,11.45,11.51,474977.0,10.757,10.757,10.6731,10.729,474977.0
2019-02-01 10:50:00,11.51,11.53,11.43,11.43,700124.0,10.729,10.7477,10.6545,10.6545,700124.0
2019-02-01 11:00:00,11.43,11.47,11.39,11.46,531666.0,10.6545,10.6917,10.6172,10.6824,531666.0
2019-02-01 11:10:00,11.46,11.51,11.43,11.47,529723.0,10.6824,10.729,10.6545,10.6917,529723.0
2019-02-01 11:20:00,11.48,11.57,11.46,11.54,591356.0,10.7011,10.785,10.6824,10.757,591356.0
2019-02-01 11:30:00,11.53,11.55,11.5,11.51,386946.0,10.7477,10.7663,10.7197,10.729,386946.0
2019-02-01 11:40:00,11.51,11.55,11.5,11.52,379035.0,10.729,10.7663,10.7197,10.7383,379035.0
2019-02-01 11:50:00,11.52,11.56,11.5,11.56,299382.0,10.7383,10.7756,10.7197,10.7756,299382.0
2019-02-01 12:00:00,11.56,11.58,11.51,11.51,338485.0,10.7756,10.7943,10.729,10.729,338485.0
2019-02-01 12:10:00,11.52,11.52,11.48,11.5,311445.0,10.7383,10.7383,10.7011,10.7197,311445.0
2019-02-01 12:20:00,11.49,11.56,11.49,11.56,339688.0,10.7104,10.7756,10.7104,10.7756,339688.0
2019-02-01 12:30:00,11.56,11.57,11.52,11.53,318824.0,10.7756,10.785,10.7383,10.7477,318824.0
2019-02-01 12:40:00,11.53,11.54,11.5,11.52,299311.0,10.7477,10.757,10.7197,10.7383,299311.0
2019-02-01 12:50:00,11.51,11.54,11.5,11.52,343740.0,10.729,10.757,10.7197,10.7383,343740.0
2019-02-01 13:00:00,11.52,11.56,11.5,11.53,334277.0,10.7383,10.7756,10.7197,10.7477,334277.0
2019-02-01 13:10:00,11.53,11.54,11.5,11.52,265862.0,10.7477,10.757,10.7197,10.7383,265862.0
2019-02-01 13:20:00,11.52,11.52,11.47,11.48,318924.0,10.7383,10.7383,10.6917,10.7011,318924.0
2019-02-01 13:30:00,11.48,11.52,11.47,11.52,454135.0,10.7011,10.7383,10.6917,10.7383,454135.0
2019-02-01 13:40:00,11.51,11.53,11.5,11.53,375408.0,10.729,10.7477,10.7197,10.7477,375408.0
2019-02-01 13:50:00,11.52,11.53,11.46,11.5,298008.0,10.7383,10.7477,10.6824,10.7197,298008.0
2019-02-01 14:00:00,11.5,11.51,11.44,11.45,457644.0,10.7197,10.729,10.6638,10.6731,457644.0
2019-02-01 14:10:00,11.45,11.53,11.44,11.51,486615.0,10.6731,10.7477,10.6638,10.729,486615.0
2019-02-01 14:20:00,11.51,11.54,11.46,11.52,454544.0,10.729,10.757,10.6824,10.7383,454544.0
2019-02-01 14:30:00,11.51,11.54,11.49,11.52,310846.0,10.729,10.757,10.7104,10.7383,310846.0
2019-02-01 14:40:00,11.52,11.55,11.51,11.53,346646.0,10.7383,10.7663,10.729,10.7477,346646.0
2019-02-01 14:50:00,11.52,11.53,11.43,11.45,534676.0,10.7383,10.7477,10.6545,10.6731,534676.0
2019-02-01 15:00:00,11.45,11.46,11.42,11.42,272945.0,10.6731,10.6824,10.6451,10.6451,272945.0
2019-02-01 15:10:00,11.42,11.5,11.42,11.48,566051.0,10.6451,10.7197,10.6451,10.7011,566051.0
2019-02-01 15:20:00,11.48,11.52,11.46,11.51,497128.0,10.7011,10.7383,10.6824,10.729,497128.0
2019-02-01 15:30:00,11.51,11.53,11.49,11.52,622801.0,10.729,10.7477,10.7104,10.7383,622801.0
2019-02-01 15:40:00,11.52,11.52,11.47,11.52,1186657.0,10.7383,10.7383,10.6917,10.7383,1186657.0
2019-02-01 15:50:00,11.52,11.55,11.51,11.51,2233652.0,10.7383,10.7663,10.729,10.729,2233652.0
2019-02-04 09:30:00,11.44,11.57,11.42,11.55,708093.0,10.6638,10.785,10.6451,10.7663,708093.0
2019-02-04 09:40:00,11.55,11.64,11.53,11.64,576972.0,10.7663,10.8502,10.7477,10.8502,576972.0
2019-02-04 09:50:00,11.64,11.65,11.57,11.58,310295.0,10.8502,10.8595,10.785,10.7943,310295.0
2019-02-04 10:00:00,11.57,11.65,11.55,11.61,663980.0,10.785,10.8595,10.7663,10.8222,663980.0
2019-02-04 10:10:00,11.6,11.72,11.59,11.66,548205.0,10.8129,10.9248,10.8036,10.8688,548205.0
2019-02-04 10:20:00,11.65,11.67,11.62,11.67,407064.0,10.8595,10.8782,10.8316,10.8782,407064.0
2019-02-04 10:30:00,11.67,11.75,11.65,11.72,388341.0,10.8782,10.9527,10.8595,10.9248,388341.0
2019-02-04 10:40:00,11.71,11.76,11.71,11.76,443474.0,10.9155,10.9621,10.9155,10.9621,443474.0
2019-02-04 10:50:00,11.76,11.78,11.74,11.77,296465.0,10.9621,10.9807,10.9434,10.9714,296465.0
2019-02-04 11:00:00,11.77,11.8,11.72,11.74,626917.0,10.9714,10.9993,10.9248,10.9434,626917.0
2019-02-04 11:10:00,11.74,11.76,11.68,11.75,552761.0,10.9434,10.9621,10.8875,10.9527,552761.0
2019-02-04 11:20:00,11.75,11.77,11.7,11.73,594521.0,10.9527,10.9714,10.9061,10.9341,594521.0
2019-02-04 11:30:00,11.74,11.79,11.73,11.76,346365.0,10.9434,10.99,10.9341,10.9621,346365.0
2019-02-04 11:40:00,11.76,11.81,11.76,11.79,312456.0,10.9621,11.0087,10.9621,10.99,312456.0
2019-02-04 11:50:00,11.79,11.8,11.76,11.79,220831.0,10.99,10.9993,10.9621,10.99,220831.0
2019-02-04 12:00:00,11.79,11.82,11.79,11.82,264058.0,10.99,11.018,10.99,11.018,264058.0
2019-02-04 12:10:00,11.82,11.84,11.76,11.77,295373.0,11.018,11.0366,10.9621,10.9714,295373.0
2019-02-04 12:20:00,11.78,11.79,11.75,11.77,225899.0,10.9807,10.99,10.9527,10.9714,225899.0
2019-02-04 12:30:00,11.77,11.8,11.76,11.78,437313.0,10.9714,10.9993,10.9621,10.9807,437313.0
2019-02-04 12:40:00,11.78,11.8,11.75,11.77,486055.0,10.9807,10.9993,10.9527,10.9714,486055.0
2019-02-04 12:50:00,11.77,11.8,11.77,11.79,383035.0,10.9714,10.9993,10.9714,10.99,383035.0
2019-02-04 13:00:00,11.8,11.8,11.77,11.8,253614.0,10.9993,10.9993,10.9714,10.9993,253614.0
2019-02-04 13:10:00,11.8,11.82,11.79,11.82,322115.0,10.9993,11.018,10.99,11.018,322115.0
2019-02-04 13:20:00,11.82,11.83,11.78,11.78,220385.0,11.018,11.0273,10.9807,10.9807,220385.0
2019-02-04 13:30:00,11.78,11.82,11.78,11.8,275929.0,10.9807,11.018,10.9807,10.9993,275929.0
2019-02-04 13:40:00,11.8,11.88,11.8,11.87,423977.0,10.9993,11.0739,10.9993,11.0646,423977.0
2019-02-04 13:50:00,11.86,11.9,11.86,11.89,318421.0,11.0553,11.0926,11.0553,11.0832,318421.0
2019-02-04 14:00:00,11.88,11.93,11.88,11.92,407794.0,11.0739,11.1205,11.0739,11.1112,407794.0
2019-02-04 14:10:00,11.92,11.95,11.91,11.94,329242.0,11.1112,11.1392,11.1019,11.1298,329242.0
2019-02-04 14:20:00,11.94,11.95,11.92,11.95,517935.0,11.1298,11.1392,11.1112,11.1392,517935.0
2019-02-04 14:30:00,11.95,11.96,11.93,11.96,637895.0,11.1392,11.1485,11.1205,11.1485,637895.0
2019-02-04 14:40:00,11.95,11.97,11.92,11.92,276205.0,11.1392,11.1578,11.1112,11.1112,276205.0
2019-02-04 14:50:00,11.92,11.93,11.9,11.92,243947.0,11.1112,11.1205,11.0926,11.1112,243947.0
2019-02-04 15:00:00,11.92,11.93,11.9,11.92,285618.0,11.1112,11.1205,11.0926,11.1112,285618.0
2019-02-04 15:10:00,11.92,11.95,11.91,11.95,479563.0,11.1112,11.1392,11.1019,11.1392,479563.0
2019-02-04 15:20:00,11.95,11.96,11.91,11.91,361257.0,11.1392,11.1485,11.1019,11.1019,361257.0
2019-02-04 15:30:00,11.91,11.92,11.87,11.87,585244.0,11.1019,11.1112,11.0646,11.0646,585244.0
2019-02-04 15:40:00,11.88,11.88,11.84,11.87,806814.0,11.0739,11.0739,11.0366,11.0646,806814.0
2019-02-04 15:50:00,11.87,11.88,11.85,11.86,2124482.0,11.0646,11.0739,11.046,11.0553,2124482.0
2019-02-05 09:30:00,11.9,12.01,11.86,11.95,976762.0,11.0926,11.1951,11.0553,11.1392,976762.0
2019-02-05 09:40:00,11.95,11.95,11.84,11.88,487735.0,11.1392,11.1392,11.0366,11.0739,487735.0
2019-02-05 09:50:00,11.88,11.9,11.82,11.83,473647.0,11.0739,11.0926,11.018,11.0273,473647.0
2019-02-05 10:00:00,11.83,11.84,11.77,11.84,753819.0,11.0273,11.0366,10.9714,11.0366,753819.0
2019-02-05 10:10:00,11.83,11.87,11.81,11.86,465128.0,11.0273,11.0646,11.0087,11.0553,465128.0
2019-02-05 10:20:00,11.86,11.87,11.83,11.83,296735.0,11.0553,11.0646,11.0273,11.0273,296735.0
2019-02-05 10:30:00,11.83,11.86,11.82,11.86,347277.0,11.0273,11.0553,11.018,11.0553,347277.0
2019-02-05 10:40:00,11.85,11.86,11.81,11.82,281898.0,11.046,11.0553,11.0087,11.018,281898.0
2019-02-05 10:50:00,11.82,11.86,11.81,11.84,341970.0,11.018,11.0553,11.0087,11.0366,341970.0
2019-02-05 11:00:00,11.85,11.86,11.8,11.81,282233.0,11.046,11.0553,10.9993,11.0087,282233.0
2019-02-05 11:10:00,11.8,11.85,11.79,11.82,490428.0,10.9993,11.046,10.99,11.018,490428.0
2019-02-05 11:20:00,11.82,11.83,11.79,11.8,545292.0,11.018,11.0273,10.99,10.9993,545292.0
2019-02-05 11:30:00,11.8,11.88,11.79,11.85,414512.0,10.9993,11.0739,10.99,11.046,414512.0
2019-02-05 11:40:00,11.86,11.88,11.85,11.86,217824.0,11.0553,11.0739,11.046,11.0553,217824.0
2019-02-05 11:50:00,11.85,11.88,11.85,11.88,289693.0,11.046,11.0739,11.046,11.0739,289693.0
2019-02-05 12:00:00,11.87,11.88,11.85,11.86,378921.0,11.0646,11.0739,11.046,11.0553,378921.0
2019-02-05 12:10:00,11.86,11.88,11.82,11.83,329780.0,11.0553,11.0739,11.018,11.0273,329780.0
2019-02-05 12:20:00,11.84,11.86,11.82,11.86,375907.0,11.0366,11.0553,11.018,11.0553,375907.0
2019-02-05 12:30:00,11.86,11.86,11.83,11.84,211531.0,11.0553,11.0553,11.0273,11.0366,211531.0
2019-02-05 12:40:00,11.83,11.85,11.82,11.84,354683.0,11.0273,11.046,11.018,11.0366,354683.0
2019-02-05 12:50:00,11.84,11.84,11.81,11.83,242770.0,11.0366,11.0366,11.0087,11.0273,242770.0
2019-02-05 13:00:00,11.83,11.84,11.8,11.81,242028.0,11.0273,11.0366,10.9993,11.0087,242028.0
2019-02-05 13:10:00,11.81,11.84,11.81,11.83,233993.0,11.0087,11.0366,11.0087,11.0273,233993.0
2019-02-05 13:20:00,11.83,11.88,11.83,11.86,172654.0,11.0273,11.0739,11.0273,11.0553,172654.0
2019-02-05 13:30:00,11.86,11.87,11.84,11.87,225265.0,11.0553,11.0646,11.0366,11.0646,225265.0
2019-02-05 13:40:00,11.87,11.87,11.83,11.84,186857.0,11.0646,11.0646,11.0273,11.0366,186857.0
2019-02-05 13:50:00,11.84,11.86,11.82,11.86,226218.0,11.0366,11.0553,11.018,11.0553,226218.0
2019-02-05 14:00:00,11.85,11.88,11.85,11.87,246785.0,11.046,11.0739,11.046,11.0646,246785.0
2019-02-05 14:10:00,11.87,11.89,11.86,11.88,318194.0,11.0646,11.0832,11.0553,11.0739,318194.0
2019-02-05 14:20:00,11.87,11.88,11.84,11.84,232947.0,11.0646,11.0739,11.0366,11.0366,232947.0
2019-02-05 14:30:00,11.84,11.86,11.83,11.86,214064.0,11.0366,11.0553,11.0273,11.0553,214064.0
2019-02-05 14:40:00,11.86,11.88,11.84,11.88,197454.0,11.0553,11.0739,11.0366,11.0739,197454.0
2019-02-05 14:50:00,11.88,11.88,11.85,11.87,310231.0,11.0739,11.0739,11.046,11.0646,310231.0
2019-02-05 15:00:00,11.87,11.87,11.85,11.86,356561.0,11.0646,11.0646,11.046,11.0553,356561.0
2019-02-05 15:10:00,11.85,11.86,11.81,11.83,279228.0,11.046,11.0553,11.0087,11.0273,279228.0
2019-02-05 15:20:00,11.84,11.86,11.83,11.84,251291.0,11.0366,11.0553,11.0273,11.0366,251291.0
2019-02-05 15:30:00,11.84,11.85,11.81,11.81,347900.0,11.0366,11.046,11.0087,11.0087,347900.0
2019-02-05 15:40:00,11.82,11.85,11.81,11.85,615980.0,11.018,11.046,11.0087,11.046,615980.0
2019-02-05 15:50:00,11.85,11.87,11.83,11.86,1807683.0,11.046,11.0646,11.0273,11.0553,1807683.0
2019-02-06 09:30:00,11.86,11.94,11.82,11.88,702161.0,11.0553,11.1298,11.018,11.0739,702161.0
2019-02-06 09:40:00,11.88,12.0,11.88,12.0,385842.0,11.0739,11.1858,11.0739,11.1858,385842.0
2019-02-06 09:50:00,12.0,12.03,11.99,12.01,891619.0,11.1858,11.2137,11.1765,11.1951,891619.0
2019-02-06 10:00:00,12.0,12.05,11.97,12.02,509539.0,11.1858,11.2324,11.1578,11.2044,509539.0
2019-02-06 10:10:00,12.02,12.03,11.96,11.99,1630385.0,11.2044,11.2137,11.1485,11.1765,1630385.0
2019-02-06 10:20:00,11.99,11.99,11.89,11.92,691986.0,11.1765,11.1765,11.0832,11.1112,691986.0
2019-02-06 10:30:00,11.93,11.94,11.88,11.93,548520.0,11.1205,11.1298,11.0739,11.1205,548520.0
2019-02-06 10:40:00,11.93,12.0,11.93,12.0,419801.0,11.1205,11.1858,11.1205,11.1858,419801.0
2019-02-06 10:50:00,12.0,12.0,11.95,11.95,245205.0,11.1858,11.1858,11.1392,11.1392,245205.0
2019-02-06 11:00:00,11.96,11.99,11.94,11.97,311178.0,11.1485,11.1765,11.1298,11.1578,311178.0
2019-02-06 11:10:00,11.96,11.97,11.91,11.92,424134.0,11.1485,11.1578,11.1019,11.1112,424134.0
2019-02-06 11:20:00,11.91,11.95,11.89,11.92,439581.0,11.1019,11.1392,11.0832,11.1112,439581.0
2019-02-06 11:30:00,11.93,11.95,11.9,11.91,361257.0,11.1205,11.1392,11.0926,11.1019,361257.0
2019-02-06 11:40:00,11.92,11.92,11.84,11.85,552970.0,11.1112,11.1112,11.0366,11.046,552970.0
2019-02-06 11:50:00,11.85,11.87,11.83,11.84,443785.0,11.046,11.0646,11.0273,11.0366,443785.0
2019-02-06 12:00:00,11.84,11.9,11.84,11.86,177853.0,11.0366,11.0926,11.0366,11.0553,177853.0
2019-02-06 12:10:00,11.85,11.89,11.84,11.88,141576.0,11.046,11.0832,11.0366,11.0739,141576.0
2019-02-06 12:20:00,11.88,11.91,11.87,11.91,224932.0,11.0739,11.1019,11.0646,11.1019,224932.0
2019-02-06 12:30:00,11.91,11.94,11.9,11.93,213361.0,11.1019,11.1298,11.0926,11.1205,213361.0
2019-02-06 12:40:00,11.93,11.93,11.89,11.89,266022.0,11.1205,11.1205,11.0832,11.0832,266022.0
2019-02-06 12:50:00,11.9,11.91,11.89,11.9,68643.0,11.0926,11.1019,11.0832,11.0926,68643.0
2019-02-06 13:00:00,11.9,11.91,11.86,11.87,236088.0,11.0926,11.1019,11.0553,11.0646,236088.0
2019-02-06 13:10:00,11.87,11.88,11.85,11.88,184727.0,11.0646,11.0739,11.046,11.0739,184727.0
2019-02-06 13:20:00,11.88,11.88,11.85,11.86,246274.0,11.0739,11.0739,11.046,11.0553,246274.0
2019-02-06 13:30:00,11.86,11.87,11.84,11.87,163019.0,11.0553,11.0646,11.0366,11.0646,163019.0
2019-02-06 13:40:00,11.87,11.87,11.83,11.83,127571.0,11.0646,11.0646,11.0273,11.0273,127571.0
2019-02-06 13:50:00,11.84,11.85,11.81,11.82,177542.0,11.0366,11.046,11.0087,11.018,177542.0
2019-02-06 14:00:00,11.82,11.83,11.81,11.83,123232.0,11.018,11.0273,11.0087,11.0273,123232.0
2019-02-06 14:10:00,11.83,11.84,11.8,11.82,144082.0,11.0273,11.0366,10.9993,11.018,144082.0
2019-02-06 14:20:00,11.83,11.85,11.82,11.82,305293.0,11.0273,11.046,11.018,11.018,305293.0
2019-02-06 14:30:00,11.82,11.83,11.77,11.79,362599.0,11.018,11.0273,10.9714,10.99,362599.0
2019-02-06 14:40:00,11.79,11.83,11.78,11.82,163573.0,10.99,11.0273,10.9807,11.018,163573.0
2019-02-06 14:50:00,11.81,11.87,11.81,11.87,281321.0,11.0087,11.0646,11.0087,11.0646,281321.0
2019-02-06 15:00:00,11.87,11.87,11.85,11.87,387202.0,11.0646,11.0646,11.046,11.0646,387202.0
2019-02-06 15:10:00,11.87,11.9,11.86,11.88,320787.0,11.0646,11.0926,11.0553,11.0739,320787.0
2019-02-06 15:20:00,11.87,11.88,11.85,11.88,222534.0,11.0646,11.0739,11.046,11.0739,222534.0
2019-02-06 15:30:00,11.88,11.88,11.85,11.86,341049.0,11.0739,11.0739,11.046,11.0553,341049.0
2019-02-06 15:40:00,11.86,11.88,11.85,11.88,542935.0,11.0553,11.0739,11.046,11.0739,542935.0
2019-02-06 15:50:00,11.87,11.91,11.86,11.91,1508879.0,11.0646,11.1019,11.0553,11.1019,1508879.0
2019-02-07 09:30:00,11.85,11.91,11.82,11.86,504882.0,11.046,11.1019,11.018,11.0553,504882.0
2019-02-07 09:40:00,11.85,11.87,11.8,11.86,412230.0,11.046,11.0646,10.9993,11.0553,412230.0
2019-02-07 09:50:00,11.86,11.9,11.81,11.88,943355.0,11.0553,11.0926,11.0087,11.0739,943355.0
2019-02-07 10:00:00,11.88,11.9,11.84,11.89,447666.0,11.0739,11.0926,11.0366,11.0832,447666.0
2019-02-07 10:10:00,11.89,12.0,11.88,11.95,1005598.0,11.0832,11.1858,11.0739,11.1392,1005598.0
2019-02-07 10:20:00,11.95,12.03,11.94,12.03,640905.0,11.1392,11.2137,11.1298,11.2137,640905.0
2019-02-07 10:30:00,12.03,12.1,12.02,12.08,572540.0,11.2137,11.279,11.2044,11.2603,572540.0
2019-02-07 10:40:00,12.09,12.13,12.05,12.13,1116104.0,11.2697,11.307,11.2324,11.307,1116104.0
2019-02-07 10:50:00,12.12,12.14,12.01,12.03,926260.0,11.2976,11.3163,11.1951,11.2137,926260.0
2019-02-07 11:00:00,12.02,12.07,12.0,12.06,855686.0,11.2044,11.251,11.1858,11.2417,855686.0
2019-02-07 11:10:00,12.05,12.1,12.05,12.08,946757.0,11.2324,11.279,11.2324,11.2603,946757.0
2019-02-07 11:20:00,12.08,12.11,11.97,12.02,1197812.0,11.2603,11.2883,11.1578,11.2044,1197812.0
2019-02-07 11:30:00,12.02,12.02,11.93,11.96,1350677.0,11.2044,11.2044,11.1205,11.1485,1350677.0
2019-02-07 11:40:00,11.96,11.98,11.91,11.91,898854.0,11.1485,11.1671,11.1019,11.1019,898854.0
2019-02-07 11:50:00,11.91,11.95,11.89,11.9,665637.0,11.1019,11.1392,11.0832,11.0926,665637.0
2019-02-07 12:00:00,11.9,11.91,11.86,11.91,442062.0,11.0926,11.1019,11.0553,11.1019,442062.0
2019-02-07 12:10:00,11.91,11.95,11.89,11.93,315897.0,11.1019,11.1392,11.0832,11.1205,315897.0
2019-02-07 12:20:00,11.93,11.96,11.92,11.93,290248.0,11.1205,11.1485,11.1112,11.1205,290248.0
2019-02-07 12:30:00,11.93,11.95,11.92,11.95,157279.0,11.1205,11.1392,11.1112,11.1392,157279.0
2019-02-07 12:40:00,11.95,11.97,11.9,11.92,203625.0,11.1392,11.1578,11.0926,11.1112,203625.0
2019-02-07 12:50:00,11.92,11.92,11.9,11.91,128338.0,11.1112,11.1112,11.0926,11.1019,128338.0
2019-02-07 13:00:00,11.92,11.96,11.9,11.93,269502.0,11.1112,11.1485,11.0926,11.1205,269502.0
2019-02-07 13:10:00,11.93,11.94,11.87,11.88,418660.0,11.1205,11.1298,11.0646,11.0739,418660.0
2019-02-07 13:20:00,11.87,11.94,11.84,11.93,487755.0,11.0646,11.1298,11.0366,11.1205,487755.0
2019-02-07 13:30:00,11.93,11.95,11.91,11.92,178208.0,11.1205,11.1392,11.1019,11.1112,178208.0
2019-02-07 13:40:00,11.92,11.93,11.89,11.92,235878.0,11.1112,11.1205,11.0832,11.1112,235878.0
2019-02-07 13:50:00,11.92,11.92,11.85,11.86,387462.0,11.1112,11.1112,11.046,11.0553,387462.0
2019-02-07 14:00:00,11.86,11.92,11.84,11.89,661607.0,11.0553,11.1112,11.0366,11.0832,661607.0
2019-02-07 14:10:00,11.88,11.89,11.81,11.84,810781.0,11.0739,11.0832,11.0087,11.0366,810781.0
2019-02-07 14:20:00,11.84,11.88,11.82,11.88,226259.0,11.0366,11.0739,11.018,11.0739,226259.0
2019-02-07 14:30:00,11.88,11.91,11.86,11.88,356091.0,11.0739,11.1019,11.0553,11.0739,356091.0
2019-02-07 14:40:00,11.88,11.88,11.84,11.85,206217.0,11.0739,11.0739,11.0366,11.046,206217.0
2019-02-07 14:50:00,11.84,11.88,11.83,11.85,236014.0,11.0366,11.0739,11.0273,11.046,236014.0
2019-02-07 15:00:00,11.84,11.91,11.84,11.86,352432.0,11.0366,11.1019,11.0366,11.0553,352432.0
2019-02-07 15:10:00,11.86,11.86,11.83,11.85,195057.0,11.0553,11.0553,11.0273,11.046,195057.0
2019-02-07 15:20:00,11.85,11.86,11.84,11.85,193180.0,11.046,11.0553,11.0366,11.046,193180.0
2019-02-07 15:30:00,11.85,11.85,11.8,11.8,615241.0,11.046,11.046,10.9993,10.9993,615241.0
2019-02-07 15:40:00,11.81,11.86,11.8,11.86,658054.0,11.0087,11.0553,10.9993,11.0553,658054.0
2019-02-07 15:50:00,11.86,11.89,11.85,11.87,1884105.0,11.0553,11.0832,11.046,11.0646,1884105.0
2019-02-08 09:30:00,11.85,11.87,11.66,11.82,1013354.0,11.046,11.0646,10.8688,11.018,1013354.0
2019-02-08 09:40:00,11.82,11.94,11.81,11.94,555276.0,11.018,11.1298,11.0087,11.1298,555276.0
2019-02-08 09:50:00,11.94,11.95,11.78,11.79,431393.0,11.1298,11.1392,10.9807,10.99,431393.0
2019-02-08 10:00:00,11.78,11.79,11.69,11.71,601596.0,10.9807,10.99,10.8968,10.9155,601596.0
2019-02-08 10:10:00,11.71,11.72,11.65,11.67,702226.0,10.9155,10.9248,10.8595,10.8782,702226.0
2019-02-08 10:20:00,11.67,11.68,11.61,11.61,393292.0,10.8782,10.8875,10.8222,10.8222,393292.0
2019-02-08 10:30:00,11.61,11.61,11.53,11.59,532610.0,10.8222,10.8222,10.7477,10.8036,532610.0
2019-02-08 10:40:00,11.59,11.6,11.54,11.57,408754.0,10.8036,10.8129,10.757,10.785,408754.0
2019-02-08 10:50:00,11.57,11.57,11.48,11.48,665392.0,10.785,10.785,10.7011,10.7011,665392.0
2019-02-08 11:00:00,11.48,11.49,11.42,11.42,363956.0,10.7011,10.7104,10.6451,10.6451,363956.0
2019-02-08 11:10:00,11.42,11.47,11.4,11.46,1075793.0,10.6451,10.6917,10.6265,10.6824,1075793.0
2019-02-08 11:20:00,11.46,11.49,11.43,11.46,475382.0,10.6824,10.7104,10.6545,10.6824,475382.0
2019-02-08 11:30:00,11.46,11.47,11.44,11.46,344548.0,10.6824,10.6917,10.6638,10.6824,344548.0
2019-02-08 11:40:00,11.46,11.52,11.44,11.47,377515.0,10.6824,10.7383,10.6638,10.6917,377515.0
2019-02-08 11:50:00,11.47,11.61,11.47,11.59,510989.0,10.6917,10.8222,10.6917,10.8036,510989.0
2019-02-08 12:00:00,11.59,11.72,11.58,11.71,633902.0,10.8036,10.9248,10.7943,10.9155,633902.0
2019-02-08 12:10:00,11.71,11.74,11.66,11.67,357197.0,10.9155,10.9434,10.8688,10.8782,357197.0
2019-02-08 12:20:00,11.67,11.72,11.66,11.69,176501.0,10.8782,10.9248,10.8688,10.8968,176501.0
2019-02-08 12:30:00,11.7,11.74,11.69,11.73,183106.0,10.9061,10.9434,10.8968,10.9341,183106.0
2019-02-08 12:40:00,11.73,11.74,11.7,11.73,174362.0,10.9341,10.9434,10.9061,10.9341,174362.0
2019-02-08 12:50:00,11.73,11.73,11.7,11.71,178942.0,10.9341,10.9341,10.9061,10.9155,178942.0
2019-02-08 13:00:00,11.71,11.71,11.64,11.64,411002.0,10.9155,10.9155,10.8502,10.8502,411002.0
2019-02-08 13:10:00,11.65,11.67,11.61,11.62,810530.0,10.8595,10.8782,10.8222,10.8316,810530.0
2019-02-08 13:20:00,11.61,11.63,11.58,11.59,795517.0,10.8222,10.8409,10.7943,10.8036,795517.0
2019-02-08 13:30:00,11.59,11.6,11.52,11.53,772938.0,10.8036,10.8129,10.7383,10.7477,772938.0
2019-02-08 13:40:00,11.53,11.58,11.52,11.55,305797.0,10.7477,10.7943,10.7383,10.7663,305797.0
2019-02-08 13:50:00,11.55,11.58,11.53,11.57,329936.0,10.7663,10.7943,10.7477,10.785,329936.0
2019-02-08 14:00:00,11.57,11.61,11.54,11.6,390356.0,10.785,10.8222,10.757,10.8129,390356.0
2019-02-08 14:10:00,11.6,11.66,11.59,11.63,663994.0,10.8129,10.8688,10.8036,10.8409,663994.0
2019-02-08 14:20:00,11.63,11.65,11.61,11.65,211159.0,10.8409,10.8595,10.8222,10.8595,211159.0
2019-02-08 14:30:00,11.64,11.66,11.62,11.63,276085.0,10.8502,10.8688,10.8316,10.8409,276085.0
2019-02-08 14:40:00,11.63,11.65,11.61,11.65,236875.0,10.8409,10.8595,10.8222,10.8595,236875.0
2019-02-08 14:50:00,11.64,11.65,11.6,11.61,337340.0,10.8502,10.8595,10.8129,10.8222,337340.0
2019-02-08 15:00:00,11.61,11.62,11.59,11.61,360696.0,10.8222,10.8316,10.8036,10.8222,360696.0
2019-02-08 15:10:00,11.61,11.61,11.6,11.61,227477.0,10.8222,10.8222,10.8129,10.8222,227477.0
2019-02-08 15:20:00,11.6,11.63,11.6,11.62,382949.0,10.8129,10.8409,10.8129,10.8316,382949.0
2019-02-08 15:30:00,11.61,11.62,11.6,11.6,538598.0,10.8222,10.8316,10.8129,10.8129,538598.0
2019-02-08 15:40:00,11.6,11.61,11.57,11.58,867478.0,10.8129,10.8222,10.785,10.7943,867478.0
2019-02-08 15:50:00,11.58,11.62,11.56,11.61,1856146.0,10.7943,10.8316,10.7756,10.8222,1856146.0
2019-02-11 09:30:00,11.5,11.57,11.45,11.51,665823.0,10.7197,10.785,10.6731,10.729,665823.0
2019-02-11 09:40:00,11.51,11.59,11.49,11.51,512887.0,10.729,10.8036,10.7104,10.729,512887.0
2019-02-11 09:50:00,11.51,11.52,11.46,11.51,239545.0,10.729,10.7383,10.6824,10.729,239545.0
2019-02-11 10:00:00,11.5,11.56,11.5,11.55,177878.0,10.7197,10.7756,10.7197,10.7663,177878.0
2019-02-11 10:10:00,11.55,11.57,11.52,11.54,237197.0,10.7663,10.785,10.7383,10.757,237197.0
2019-02-11 10:20:00,11.54,11.54,11.46,11.49,231607.0,10.757,10.757,10.6824,10.7104,231607.0
2019-02-11 10:30:00,11.49,11.52,11.46,11.51,221151.0,10.7104,10.7383,10.6824,10.729,221151.0
2019-02-11 10:40:00,11.51,11.53,11.49,11.53,281406.0,10.729,10.7477,10.7104,10.7477,281406.0
2019-02-11 10:50:00,11.53,11.54,11.51,11.54,195898.0,10.7477,10.757,10.729,10.757,195898.0
2019-02-11 11:00:00,11.54,11.57,11.52,11.53,274026.0,10.757,10.785,10.7383,10.7477,274026.0
2019-02-11 11:10:00,11.53,11.58,11.52,11.58,100979.0,10.7477,10.7943,10.7383,10.7943,100979.0
2019-02-11 11:20:00,11.57,11.58,11.55,11.55,135610.0,10.785,10.7943,10.7663,10.7663,135610.0
2019-02-11 11:30:00,11.55,11.57,11.52,11.53,188144.0,10.7663,10.785,10.7383,10.7477,188144.0
2019-02-11 11:40:00,11.52,11.55,11.52,11.54,137728.0,10.7383,10.7663,10.7383,10.757,137728.0
2019-02-11 11:50:00,11.53,11.54,11.49,11.53,130739.0,10.7477,10.757,10.7104,10.7477,130739.0
2019-02-11 12:00:00,11.53,11.58,11.52,11.57,177545.0,10.7477,10.7943,10.7383,10.785,177545.0
2019-02-11 12:10:00,11.57,11.6,11.55,11.58,195699.0,10.785,10.8129,10.7663,10.7943,195699.0
2019-02-11 12:20:00,11.58,11.62,11.57,11.6,317302.0,10.7943,10.8316,10.785,10.8129,317302.0
2019-02-11 12:30:00,11.6,11.61,11.58,11.58,111101.0,10.8129,10.8222,10.7943,10.7943,111101.0
2019-02-11 12:40:00,11.58,11.59,11.57,11.58,66879.0,10.7943,10.8036,10.785,10.7943,66879.0
2019-02-11 12:50:00,11.58,11.59,11.56,11.58,117209.0,10.7943,10.8036,10.7756,10.7943,117209.0
2019-02-11 13:00:00,11.57,11.6,11.57,11.59,234748.0,10.785,10.8129,10.785,10.8036,234748.0
2019-02-11 13:10:00,11.58,11.6,11.56,11.59,252162.0,10.7943,10.8129,10.7756,10.8036,252162.0
2019-02-11 13:20:00,11.59,11.59,11.54,11.54,146305.0,10.8036,10.8036,10.757,10.757,146305.0
2019-02-11 13:30:00,11.54,11.55,11.51,11.51,247985.0,10.757,10.7663,10.729,10.729,247985.0
2019-02-11 13:40:00,11.52,11.54,11.51,11.51,166508.0,10.7383,10.757,10.729,10.729,166508.0
2019-02-11 13:50:00,11.51,11.52,11.5,11.51,134978.0,10.729,10.7383,10.7197,10.729,134978.0
2019-02-11 14:00:00,11.5,11.56,11.49,11.56,327126.0,10.7197,10.7756,10.7104,10.7756,327126.0
2019-02-11 14:10:00,11.55,11.59,11.54,11.59,237273.0,10.7663,10.8036,10.757,10.8036,237273.0
2019-02-11 14:20:00,11.59,11.61,11.58,11.6,227996.0,10.8036,10.8222,10.7943,10.8129,227996.0
2019-02-11 14:30:00,11.6,11.61,11.59,11.61,289862.0,10.8129,10.8222,10.8036,10.8222,289862.0
2019-02-11 14:40:00,11.6,11.61,11.56,11.57,365776.0,10.8129,10.8222,10.7756,10.785,365776.0
2019-02-11 14:50:00,11.57,11.58,11.55,11.55,265146.0,10.785,10.7943,10.7663,10.7663,265146.0
2019-02-11 15:00:00,11.55,11.56,11.54,11.54,146742.0,10.7663,10.7756,10.757,10.757,146742.0
2019-02-11 15:10:00,11.54,11.56,11.54,11.55,245938.0,10.757,10.7756,10.757,10.7663,245938.0
2019-02-11 15:20:00,11.55,11.56,11.53,11.54,165950.0,10.7663,10.7756,10.7477,10.757,165950.0
2019-02-11 15:30:00,11.53,11.55,11.53,11.54,282536.0,10.7477,10.7663,10.7477,10.757,282536.0
2019-02-11 15:40:00,11.54,11.54,11.52,11.52,568469.0,10.757,10.757,10.7383,10.7383,568469.0
2019-02-11 15:50:00,11.52,11.54,11.49,11.53,1789015.0,10.7383,10.757,10.7104,10.7477,1789015.0
2019-02-12 09:30:00,11.55,11.7,11.54,11.65,750581.0,10.7663,10.9061,10.757,10.8595,750581.0
2019-02-12 09:40:00,11.65,11.7,11.63,11.63,407386.0,10.8595,10.9061,10.8409,10.8409,407386.0
2019-02-12 09:50:00,11.63,11.65,11.59,11.59,243204.0,10.8409,10.8595,10.8036,10.8036,243204.0
2019-02-12 10:00:00,11.6,11.61,11.56,11.58,420019.0,10.8129,10.8222,10.7756,10.7943,420019.0
2019-02-12 10:10:00,11.58,11.58,11.48,11.53,500913.0,10.7943,10.7943,10.7011,10.7477,500913.0
2019-02-12 10:20:00,11.53,11.54,11.51,11.51,318583.0,10.7477,10.757,10.729,10.729,318583.0
2019-02-12 10:30:00,11.52,11.55,11.49,11.51,731040.0,10.7383,10.7663,10.7104,10.729,731040.0
2019-02-12 10:40:00,11.51,11.51,11.47,11.51,402261.0,10.729,10.729,10.6917,10.729,402261.0
2019-02-12 10:50:00,11.51,11.55,11.49,11.53,274897.0,10.729,10.7663,10.7104,10.7477,274897.0
2019-02-12 11:00:00,11.53,11.55,11.5,11.52,260107.0,10.7477,10.7663,10.7197,10.7383,260107.0
2019-02-12 11:10:00,11.51,11.59,11.5,11.55,410239.0,10.729,10.8036,10.7197,10.7663,410239.0
2019-02-12 11:20:00,11.57,11.59,11.56,11.59,230795.0,10.785,10.8036,10.7756,10.8036,230795.0
2019-02-12 11:30:00,11.59,11.6,11.57,11.57,260519.0,10.8036,10.8129,10.785,10.785,260519.0
2019-02-12 11:40:00,11.57,11.58,11.56,11.56,155034.0,10.785,10.7943,10.7756,10.7756,155034.0
2019-02-12 11:50:00,11.57,11.57,11.54,11.54,259809.0,10.785,10.785,10.757,10.757,259809.0
2019-02-12 12:00:00,11.54,11.58,11.53,11.54,398401.0,10.757,10.7943,10.7477,10.757,398401.0
2019-02-12 12:10:00,11.54,11.56,11.5,11.52,339094.0,10.757,10.7756,10.7197,10.7383,339094.0
2019-02-12 12:20:00,11.52,11.58,11.51,11.57,292333.0,10.7383,10.7943,10.729,10.785,292333.0
2019-02-12 12:30:00,11.57,11.63,11.56,11.61,636118.0,10.785,10.8409,10.7756,10.8222,636118.0
2019-02-12 12:40:00,11.62,11.66,11.61,11.64,470571.0,10.8316,10.8688,10.8222,10.8502,470571.0
2019-02-12 12:50:00,11.64,11.65,11.62,11.64,452094.0,10.8502,10.8595,10.8316,10.8502,452094.0
2019-02-12 13:00:00,11.65,11.65,11.57,11.57,287662.0,10.8595,10.8595,10.785,10.785,287662.0
2019-02-12 13:10:00,11.58,11.6,11.57,11.57,246691.0,10.7943,10.8129,10.785,10.785,246691.0
2019-02-12 13:20:00,11.58,11.58,11.55,11.55,121514.0,10.7943,10.7943,10.7663,10.7663,121514.0
2019-02-12 13:30:00,11.56,11.62,11.55,11.6,427790.0,10.7756,10.8316,10.7663,10.8129,427790.0
2019-02-12 13:40:00,11.6,11.61,11.58,11.6,140444.0,10.8129,10.8222,10.7943,10.8129,140444.0
2019-02-12 13:50:00,11.6,11.61,11.58,11.6,186241.0,10.8129,10.8222,10.7943,10.8129,186241.0
2019-02-12 14:00:00,11.6,11.6,11.57,11.58,183327.0,10.8129,10.8129,10.785,10.7943,183327.0
2019-02-12 14:10:00,11.59,11.59,11.54,11.55,429271.0,10.8036,10.8036,10.757,10.7663,429271.0
2019-02-12 14:20:00,11.55,11.56,11.52,11.55,233345.0,10.7663,10.7756,10.7383,10.7663,233345.0
2019-02-12 14:30:00,11.55,11.57,11.55,11.57,153315.0,10.7663,10.785,10.7663,10.785,153315.0
2019-02-12 14:40:00,11.57,11.57,11.53,11.57,243106.0,10.785,10.785,10.7477,10.785,243106.0
2019-02-12 14:50:00,11.56,11.57,11.54,11.55,154356.0,10.7756,10.785,10.757,10.7663,154356.0
2019-02-12 15:00:00,11.55,11.56,11.54,11.55,283828.0,10.7663,10.7756,10.757,10.7663,283828.0
2019-02-12 15:10:00,11.55,11.56,11.53,11.53,206620.0,10.7663,10.7756,10.7477,10.7477,206620.0
2019-02-12 15:20:00,11.53,11.54,11.52,11.52,133386.0,10.7477,10.757,10.7383,10.7383,133386.0
2019-02-12 15:30:00,11.53,11.53,11.51,11.51,209832.0,10.7477,10.7477,10.729,10.729,209832.0
2019-02-12 15:40:00,11.52,11.52,11.48,11.5,644058.0,10.7383,10.7383,10.7011,10.7197,644058.0
2019-02-12 15:50:00,11.5,11.5,11.49,11.49,904757.0,10.7197,10.7197,10.7104,10.7104,904757.0
2019-02-13 09:30:00,12.02,12.12,11.9,12.08,2072339.0,11.2044,11.2976,11.0926,11.2603,2072339.0
2019-02-13 09:40:00,12.07,12.22,12.05,12.21,1864386.0,11.251,11.3908,11.2324,11.3815,1864386.0
2019-02-13 09:50:00,12.21,12.26,12.16,12.23,1573207.0,11.3815,11.4281,11.3349,11.4002,1573207.0
2019-02-13 10:00:00,12.24,12.26,12.15,12.21,1998731.0,11.4095,11.4281,11.3256,11.3815,1998731.0
2019-02-13 10:10:00,12.21,12.34,12.2,12.3,1475627.0,11.3815,11.5027,11.3722,11.4654,1475627.0
2019-02-13 10:20:00,12.32,12.36,12.25,12.25,1013232.0,11.4841,11.5213,11.4188,11.4188,1013232.0
2019-02-13 10:30:00,12.26,12.28,12.23,12.26,1194891.0,11.4281,11.4468,11.4002,11.4281,1194891.0
2019-02-13 10:40:00,12.25,12.27,12.2,12.25,1044699.0,11.4188,11.4375,11.3722,11.4188,1044699.0
2019-02-13 10:50:00,12.25,12.27,12.18,12.27,746201.0,11.4188,11.4375,11.3536,11.4375,746201.0
2019-02-13 11:00:00,12.27,12.29,12.19,12.27,974091.0,11.4375,11.4561,11.3629,11.4375,974091.0
2019-02-13 11:10:00,12.28,12.3,12.19,12.2,794091.0,11.4468,11.4654,11.3629,11.3722,794091.0
2019-02-13 11:20:00,12.19,12.2,12.04,12.05,1768240.0,11.3629,11.3722,11.2231,11.2324,1768240.0
2019-02-13 11:30:00,12.05,12.1,12.0,12.08,932516.0,11.2324,11.279,11.1858,11.2603,932516.0
2019-02-13 11:40:00,12.09,12.13,12.06,12.08,391442.0,11.2697,11.307,11.2417,11.2603,391442.0
2019-02-13 11:50:00,12.08,12.14,12.07,12.14,317531.0,11.2603,11.3163,11.251,11.3163,317531.0
2019-02-13 12:00:00,12.13,12.18,12.13,12.15,434257.0,11.307,11.3536,11.307,11.3256,434257.0
2019-02-13 12:10:00,12.15,12.16,12.13,12.15,309201.0,11.3256,11.3349,11.307,11.3256,309201.0
2019-02-13 12:20:00,12.14,12.17,12.14,12.14,201531.0,11.3163,11.3442,11.3163,11.3163,201531.0
2019-02-13 12:30:00,12.15,12.15,12.08,12.11,535749.0,11.3256,11.3256,11.2603,11.2883,535749.0
2019-02-13 12:40:00,12.11,12.13,12.1,12.12,211312.0,11.2883,11.307,11.279,11.2976,211312.0
2019-02-13 12:50:00,12.12,12.15,12.09,12.14,556568.0,11.2976,11.3256,11.2697,11.3163,556568.0
2019-02-13 13:00:00,12.13,12.2,12.1,12.19,1193825.0,11.307,11.3722,11.279,11.3629,1193825.0
2019-02-13 13:10:00,12.2,12.2,12.17,12.19,426181.0,11.3722,11.3722,11.3442,11.3629,426181.0
2019-02-13 13:20:00,12.18,12.24,12.17,12.21,632872.0,11.3536,11.4095,11.3442,11.3815,632872.0
2019-02-13 13:30:00,12.21,12.22,12.16,12.17,414115.0,11.3815,11.3908,11.3349,11.3442,414115.0
2019-02-13 13:40:00,12.16,12.19,12.15,12.18,271894.0,11.3349,11.3629,11.3256,11.3536,271894.0
2019-02-13 13:50:00,12.18,12.21,12.18,12.19,217525.0,11.3536,11.3815,11.3536,11.3629,217525.0
2019-02-13 14:00:00,12.2,12.22,12.18,12.2,451486.0,11.3722,11.3908,11.3536,11.3722,451486.0
2019-02-13 14:10:00,12.19,12.2,12.17,12.18,228679.0,11.3629,11.3722,11.3442,11.3536,228679.0
2019-02-13 14:20:00,12.17,12.17,12.13,12.15,448668.0,11.3442,11.3442,11.307,11.3256,448668.0
2019-02-13 14:30:00,12.15,12.18,12.15,12.18,310628.0,11.3256,11.3536,11.3256,11.3536,310628.0
2019-02-13 14:40:00,12.18,12.21,12.17,12.21,368228.0,11.3536,11.3815,11.3442,11.3815,368228.0
2019-02-13 14:50:00,12.2,12.24,12.19,12.24,445295.0,11.3722,11.4095,11.3629,11.4095,445295.0
2019-02-13 15:00:00,12.24,12.26,12.23,12.26,619764.0,11.4095,11.4281,11.4002,11.4281,619764.0
2019-02-13 15:10:00,12.26,12.27,12.25,12.26,483878.0,11.4281,11.4375,11.4188,11.4281,483878.0
2019-02-13 15:20:00,12.25,12.3,12.25,12.28,492977.0,11.4188,11.4654,11.4188,11.4468,492977.0
2019-02-13 15:30:00,12.28,12.31,12.28,12.3,715816.0,11.4468,11.4747,11.4468,11.4654,715816.0
2019-02-13 15:40:00,12.3,12.31,12.28,12.29,1610875.0,11.4654,11.4747,11.4468,11.4561,1610875.0
2019-02-13 15:50:00,12.29,12.32,12.28,12.29,3069859.0,11.4561,11.4841,11.4468,11.4561,3069859.0
2019-02-14 09:30:00,12.14,12.25,12.05,12.2,1109378.0,11.3163,11.4188,11.2324,11.3722,1109378.0
2019-02-14 09:40:00,12.2,12.25,12.17,12.24,477459.0,11.3722,11.4188,11.3442,11.4095,477459.0
2019-02-14 09:50:00,12.23,12.3,12.21,12.22,516525.0,11.4002,11.4654,11.3815,11.3908,516525.0
2019-02-14 10:00:00,12.22,12.22,12.11,12.12,639051.0,11.3908,11.3908,11.2883,11.2976,639051.0
2019-02-14 10:10:00,12.13,12.2,12.12,12.2,482603.0,11.307,11.3722,11.2976,11.3722,482603.0
2019-02-14 10:20:00,12.19,12.21,12.15,12.16,679555.0,11.3629,11.3815,11.3256,11.3349,679555.0
2019-02-14 10:30:00,12.16,12.19,12.05,12.08,607101.0,11.3349,11.3629,11.2324,11.2603,607101.0
2019-02-14 10:40:00,12.07,12.22,12.07,12.19,775274.0,11.251,11.3908,11.251,11.3629,775274.0
2019-02-14 10:50:00,12.19,12.2,12.13,12.18,347973.0,11.3629,11.3722,11.307,11.3536,347973.0
2019-02-14 11:00:00,12.18,12.18,12.11,12.13,218659.0,11.3536,11.3536,11.2883,11.307,218659.0
2019-02-14 11:10:00,12.14,12.22,12.13,12.21,291945.0,11.3163,11.3908,11.307,11.3815,291945.0
2019-02-14 11:20:00,12.2,12.23,12.18,12.2,430667.0,11.3722,11.4002,11.3536,11.3722,430667.0
2019-02-14 11:30:00,12.2,12.22,12.12,12.16,332289.0,11.3722,11.3908,11.2976,11.3349,332289.0
2019-02-14 11:40:00,12.15,12.17,12.11,12.15,263574.0,11.3256,11.3442,11.2883,11.3256,263574.0
2019-02-14 11:50:00,12.15,12.16,12.1,12.13,513668.0,11.3256,11.3349,11.279,11.307,513668.0
2019-02-14 12:00:00,12.13,12.16,12.11,12.12,188778.0,11.307,11.3349,11.2883,11.2976,188778.0
2019-02-14 12:10:00,12.12,12.16,12.11,12.16,248867.0,11.2976,11.3349,11.2883,11.3349,248867.0
2019-02-14 12:20:00,12.15,12.18,12.13,12.17,269297.0,11.3256,11.3536,11.307,11.3442,269297.0
2019-02-14 12:30:00,12.16,12.17,12.14,12.14,140199.0,11.3349,11.3442,11.3163,11.3163,140199.0
2019-02-14 12:40:00,12.14,12.17,12.12,12.13,225181.0,11.3163,11.3442,11.2976,11.307,225181.0
2019-02-14 12:50:00,12.13,12.18,12.13,12.18,267866.0,11.307,11.3536,11.307,11.3536,267866.0
2019-02-14 13:00:00,12.18,12.18,12.14,12.14,153007.0,11.3536,11.3536,11.3163,11.3163,153007.0
2019-02-14 13:10:00,12.14,12.18,12.13,12.15,144907.0,11.3163,11.3536,11.307,11.3256,144907.0
2019-02-14 13:20:00,12.16,12.16,12.12,12.13,172037.0,11.3349,11.3349,11.2976,11.307,172037.0
2019-02-14 13:30:00,12.13,12.15,12.12,12.14,152973.0,11.307,11.3256,11.2976,11.3163,152973.0
2019-02-14 13:40:00,12.14,12.18,12.13,12.15,217914.0,11.3163,11.3536,11.307,11.3256,217914.0
2019-02-14 13:50:00,12.15,12.16,12.14,12.15,139198.0,11.3256,11.3349,11.3163,11.3256,139198.0
2019-02-14 14:00:00,12.15,12.17,12.13,12.16,304356.0,11.3256,11.3442,11.307,11.3349,304356.0
2019-02-14 14:10:00,12.16,12.18,12.15,12.16,104211.0,11.3349,11.3536,11.3256,11.3349,104211.0
2019-02-14 14:20:00,12.16,12.18,12.14,12.16,166400.0,11.3349,11.3536,11.3163,11.3349,166400.0
2019-02-14 14:30:00,12.15,12.16,12.13,12.14,114897.0,11.3256,11.3349,11.307,11.3163,114897.0
2019-02-14 14:40:00,12.14,12.17,12.13,12.17,148161.0,11.3163,11.3442,11.307,11.3442,148161.0
2019-02-14 14:50:00,12.16,12.17,12.13,12.13,178741.0,11.3349,11.3442,11.307,11.307,178741.0
2019-02-14 15:00:00,12.13,12.19,12.12,12.13,278666.0,11.307,11.3629,11.2976,11.307,278666.0
2019-02-14 15:10:00,12.13,12.16,12.12,12.16,125613.0,11.307,11.3349,11.2976,11.3349,125613.0
2019-02-14 15:20:00,12.15,12.17,12.14,12.16,143493.0,11.3256,11.3442,11.3163,11.3349,143493.0
2019-02-14 15:30:00,12.15,12.18,12.15,12.17,213488.0,11.3256,11.3536,11.3256,11.3442,213488.0
2019-02-14 15:40:00,12.18,12.18,12.16,12.16,354157.0,11.3536,11.3536,11.3349,11.3349,354157.0
2019-02-14 15:50:00,12.16,12.18,12.15,12.15,876373.0,11.3349,11.3536,11.3256,11.3256,876373.0
2019-02-15 09:30:00,12.38,12.58,12.37,12.57,1584507.0,11.54,11.7264,11.5307,11.7171,1584507.0
2019-02-15 09:40:00,12.58,12.62,12.54,12.54,685885.0,11.7264,11.7637,11.6891,11.6891,685885.0
2019-02-15 09:50:00,12.55,12.56,12.46,12.5,857494.0,11.6985,11.7078,11.6146,11.6518,857494.0
2019-02-15 10:00:00,12.5,12.5,12.43,12.45,487322.0,11.6518,11.6518,11.5866,11.6052,487322.0
2019-02-15 10:10:00,12.44,12.47,12.4,12.41,637564.0,11.5959,11.6239,11.5586,11.568,637564.0
2019-02-15 10:20:00,12.41,12.41,12.36,12.39,438730.0,11.568,11.568,11.5213,11.5493,438730.0
2019-02-15 10:30:00,12.38,12.46,12.38,12.42,535302.0,11.54,11.6146,11.54,11.5773,535302.0
2019-02-15 10:40:00,12.42,12.44,12.38,12.38,482752.0,11.5773,11.5959,11.54,11.54,482752.0
2019-02-15 10:50:00,12.38,12.39,12.33,12.34,358475.0,11.54,11.5493,11.4934,11.5027,358475.0
2019-02-15 11:00:00,12.35,12.4,12.34,12.35,489457.0,11.512,11.5586,11.5027,11.512,489457.0
2019-02-15 11:10:00,12.34,12.35,12.3,12.33,262453.0,11.5027,11.512,11.4654,11.4934,262453.0
2019-02-15 11:20:00,12.32,12.34,12.31,12.33,287030.0,11.4841,11.5027,11.4747,11.4934,287030.0
2019-02-15 11:30:00,12.33,12.33,12.28,12.28,274747.0,11.4934,11.4934,11.4468,11.4468,274747.0
2019-02-15 11:40:00,12.29,12.32,12.27,12.32,245630.0,11.4561,11.4841,11.4375,11.4841,245630.0
2019-02-15 11:50:00,12.32,12.32,12.29,12.3,129286.0,11.4841,11.4841,11.4561,11.4654,129286.0
2019-02-15 12:00:00,12.3,12.31,12.29,12.3,145106.0,11.4654,11.4747,11.4561,11.4654,145106.0
2019-02-15 12:10:00,12.3,12.35,12.29,12.31,253569.0,11.4654,11.512,11.4561,11.4747,253569.0
2019-02-15 12:20:00,12.31,12.33,12.3,12.32,208087.0,11.4747,11.4934,11.4654,11.4841,208087.0
2019-02-15 12:30:00,12.33,12.33,12.29,12.33,459496.0,11.4934,11.4934,11.4561,11.4934,459496.0
2019-02-15 12:40:00,12.32,12.34,12.3,12.33,245014.0,11.4841,11.5027,11.4654,11.4934,245014.0
2019-02-15 12:50:00,12.33,12.33,12.3,12.32,110233.0,11.4934,11.4934,11.4654,11.4841,110233.0
2019-02-15 13:00:00,12.31,12.32,12.29,12.29,164419.0,11.4747,11.4841,11.4561,11.4561,164419.0
2019-02-15 13:10:00,12.29,12.3,12.26,12.27,155286.0,11.4561,11.4654,11.4281,11.4375,155286.0
2019-02-15 13:20:00,12.27,12.27,12.24,12.25,227082.0,11.4375,11.4375,11.4095,11.4188,227082.0
2019-02-15 13:30:00,12.25,12.26,12.23,12.25,202504.0,11.4188,11.4281,11.4002,11.4188,202504.0
2019-02-15 13:40:00,12.25,12.28,12.25,12.28,118906.0,11.4188,11.4468,11.4188,11.4468,118906.0
2019-02-15 13:50:00,12.28,12.3,12.27,12.29,175259.0,11.4468,11.4654,11.4375,11.4561,175259.0
2019-02-15 14:00:00,12.29,12.3,12.27,12.27,167256.0,11.4561,11.4654,11.4375,11.4375,167256.0
2019-02-15 14:10:00,12.28,12.28,12.24,12.26,358558.0,11.4468,11.4468,11.4095,11.4281,358558.0
2019-02-15 14:20:00,12.25,12.26,12.24,12.24,134065.0,11.4188,11.4281,11.4095,11.4095,134065.0
2019-02-15 14:30:00,12.24,12.29,12.24,12.27,221642.0,11.4095,11.4561,11.4095,11.4375,221642.0
2019-02-15 14:40:00,12.28,12.29,12.27,12.29,118201.0,11.4468,11.4561,11.4375,11.4561,118201.0
2019-02-15 14:50:00,12.29,12.3,12.27,12.28,232468.0,11.4561,11.4654,11.4375,11.4468,232468.0
2019-02-15 15:00:00,12.28,12.28,12.25,12.27,156742.0,11.4468,11.4468,11.4188,11.4375,156742.0
2019-02-15 15:10:00,12.27,12.28,12.24,12.25,209845.0,11.4375,11.4468,11.4095,11.4188,209845.0
2019-02-15 15:20:00,12.25,12.25,12.24,12.24,177598.0,11.4188,11.4188,11.4095,11.4095,177598.0
2019-02-15 15:30:00,12.25,12.26,12.24,12.26,333781.0,11.4188,11.4281,11.4095,11.4281,333781.0
2019-02-15 15:40:00,12.26,12.31,12.25,12.3,610092.0,11.4281,11.4747,11.4188,11.4654,610092.0
2019-02-15 15:50:00,12.3,12.3,12.28,12.28,1210493.0,11.4654,11.4654,11.4468,11.4468,1210493.0
2019-02-19 09:30:00,12.63,12.74,12.53,12.74,1904442.0,11.773,11.8756,11.6798,11.8756,1904442.0
2019-02-19 09:40:00,12.74,12.86,12.71,12.84,1284262.0,11.8756,11.9874,11.8476,11.9688,1284262.0
2019-02-19 09:50:00,12.84,12.94,12.79,12.93,1231163.0,11.9688,12.062,11.9222,12.0527,1231163.0
2019-02-19 10:00:00,12.94,13.06,12.93,13.03,2326030.0,12.062,12.1739,12.0527,12.1459,2326030.0
2019-02-19 10:10:00,13.02,13.12,13.0,13.07,1454696.0,12.1366,12.2298,12.1179,12.1832,1454696.0
2019-02-19 10:20:00,13.07,13.08,13.0,13.03,621141.0,12.1832,12.1925,12.1179,12.1459,621141.0
2019-02-19 10:30:00,13.04,13.09,13.01,13.09,606023.0,12.1552,12.2018,12.1272,12.2018,606023.0
2019-02-19 10:40:00,13.09,13.09,13.05,13.08,779156.0,12.2018,12.2018,12.1645,12.1925,779156.0
2019-02-19 10:50:00,13.08,13.1,13.05,13.09,871077.0,12.1925,12.2111,12.1645,12.2018,871077.0
2019-02-19 11:00:00,13.09,13.16,13.09,13.15,967789.0,12.2018,12.2671,12.2018,12.2577,967789.0
2019-02-19 11:10:00,13.14,13.22,13.12,13.17,932999.0,12.2484,12.323,12.2298,12.2764,932999.0
2019-02-19 11:20:00,13.17,13.17,13.07,13.1,721968.0,12.2764,12.2764,12.1832,12.2111,721968.0
2019-02-19 11:30:00,13.1,13.13,13.04,13.09,697093.0,12.2111,12.2391,12.1552,12.2018,697093.0
2019-02-19 11:40:00,13.1,13.14,13.07,13.11,528829.0,12.2111,12.2484,12.1832,12.2205,528829.0
2019-02-19 11:50:00,13.1,13.16,13.1,13.14,511259.0,12.2111,12.2671,12.2111,12.2484,511259.0
2019-02-19 12:00:00,13.13,13.14,13.08,13.1,369278.0,12.2391,12.2484,12.1925,12.2111,369278.0
2019-02-19 12:10:00,13.1,13.17,13.1,13.16,625262.0,12.2111,12.2764,12.2111,12.2671,625262.0
2019-02-19 12:20:00,13.16,13.2,13.15,13.2,756207.0,12.2671,12.3044,12.2577,12.3044,756207.0
2019-02-19 12:30:00,13.2,13.24,13.19,13.23,910702.0,12.3044,12.3416,12.295,12.3323,910702.0
2019-02-19 12:40:00,13.23,13.26,13.17,13.17,547006.0,12.3323,12.3603,12.2764,12.2764,547006.0
2019-02-19 12:50:00,13.17,13.2,13.1,13.17,1067490.0,12.2764,12.3044,12.2111,12.2764,1067490.0
2019-02-19 13:00:00,13.16,13.19,13.15,13.16,374866.0,12.2671,12.295,12.2577,12.2671,374866.0
2019-02-19 13:10:00,13.16,13.21,13.16,13.2,740380.0,12.2671,12.3137,12.2671,12.3044,740380.0
2019-02-19 13:20:00,13.19,13.22,13.16,13.22,711083.0,12.295,12.323,12.2671,12.323,711083.0
2019-02-19 13:30:00,13.21,13.22,13.19,13.2,350299.0,12.3137,12.323,12.295,12.3044,350299.0
2019-02-19 13:40:00,13.2,13.25,13.18,13.23,551771.0,12.3044,12.351,12.2857,12.3323,551771.0
2019-02-19 13:50:00,13.22,13.24,13.16,13.18,416233.0,12.323,12.3416,12.2671,12.2857,416233.0
2019-02-19 14:00:00,13.17,13.23,13.17,13.19,369294.0,12.2764,12.3323,12.2764,12.295,369294.0
2019-02-19 14:10:00,13.18,13.2,13.13,13.13,292320.0,12.2857,12.3044,12.2391,12.2391,292320.0
2019-02-19 14:20:00,13.13,13.18,13.12,13.17,584902.0,12.2391,12.2857,12.2298,12.2764,584902.0
2019-02-19 14:30:00,13.17,13.2,13.16,13.2,388866.0,12.2764,12.3044,12.2671,12.3044,388866.0
2019-02-19 14:40:00,13.2,13.2,13.14,13.15,479148.0,12.3044,12.3044,12.2484,12.2577,479148.0
2019-02-19 14:50:00,13.16,13.17,13.14,13.16,389766.0,12.2671,12.2764,12.2484,12.2671,389766.0
2019-02-19 15:00:00,13.16,13.19,13.14,13.15,474474.0,12.2671,12.295,12.2484,12.2577,474474.0
2019-02-19 15:10:00,13.14,13.15,13.13,13.13,396737.0,12.2484,12.2577,12.2391,12.2391,396737.0
2019-02-19 15:20:00,13.14,13.14,13.08,13.12,577606.0,12.2484,12.2484,12.1925,12.2298,577606.0
2019-02-19 15:30:00,13.12,13.16,13.1,13.13,690677.0,12.2298,12.2671,12.2111,12.2391,690677.0
2019-02-19 15:40:00,13.13,13.15,13.1,13.1,673901.0,12.2391,12.2577,12.2111,12.2111,673901.0
2019-02-19 15:50:00,13.1,13.12,13.07,13.08,2452168.0,12.2111,12.2298,12.1832,12.1925,2452168.0
2019-02-20 09:30:00,13.64,13.86,13.44,13.51,3627098.0,12.7145,12.9196,12.5281,12.5933,3627098.0
2019-02-20 09:40:00,13.52,13.55,13.34,13.5,1734740.0,12.6026,12.6306,12.4349,12.584,1734740.0
2019-02-20 09:50:00,13.49,13.64,13.48,13.64,1413266.0,12.5747,12.7145,12.5654,12.7145,1413266.0
2019-02-20 10:00:00,13.63,13.66,13.58,13.66,1140445.0,12.7052,12.7331,12.6586,12.7331,1140445.0
2019-02-20 10:10:00,13.66,13.68,13.61,13.63,946572.0,12.7331,12.7518,12.6865,12.7052,946572.0
2019-02-20 10:20:00,13.63,13.63,13.52,13.52,826803.0,12.7052,12.7052,12.6026,12.6026,826803.0
2019-02-20 10:30:00,13.52,13.55,13.46,13.53,987018.0,12.6026,12.6306,12.5467,12.612,987018.0
2019-02-20 10:40:00,13.53,13.56,13.5,13.52,512258.0,12.612,12.6399,12.584,12.6026,512258.0
2019-02-20 10:50:00,13.52,13.52,13.48,13.51,644182.0,12.6026,12.6026,12.5654,12.5933,644182.0
2019-02-20 11:00:00,13.51,13.54,13.47,13.53,593479.0,12.5933,12.6213,12.556,12.612,593479.0
2019-02-20 11:10:00,13.52,13.54,13.5,13.52,983774.0,12.6026,12.6213,12.584,12.6026,983774.0
2019-02-20 11:20:00,13.52,13.53,13.46,13.48,1109090.0,12.6026,12.612,12.5467,12.5654,1109090.0
2019-02-20 11:30:00,13.48,13.59,13.47,13.55,1086493.0,12.5654,12.6679,12.556,12.6306,1086493.0
2019-02-20 11:40:00,13.54,13.57,13.49,13.53,1136151.0,12.6213,12.6492,12.5747,12.612,1136151.0
2019-02-20 11:50:00,13.52,13.54,13.5,13.52,300802.0,12.6026,12.6213,12.584,12.6026,300802.0
2019-02-20 12:00:00,13.52,13.53,13.47,13.48,465096.0,12.6026,12.612,12.556,12.5654,465096.0
2019-02-20 12:10:00,13.48,13.54,13.47,13.49,514428.0,12.5654,12.6213,12.556,12.5747,514428.0
2019-02-20 12:20:00,13.5,13.5,13.42,13.43,370817.0,12.584,12.584,12.5094,12.5187,370817.0
2019-02-20 12:30:00,13.43,13.45,13.37,13.44,951435.0,12.5187,12.5374,12.4628,12.5281,951435.0
2019-02-20 12:40:00,13.45,13.46,13.4,13.43,422263.0,12.5374,12.5467,12.4908,12.5187,422263.0
2019-02-20 12:50:00,13.44,13.47,13.42,13.44,440844.0,12.5281,12.556,12.5094,12.5281,440844.0
2019-02-20 13:00:00,13.43,13.44,13.4,13.41,413760.0,12.5187,12.5281,12.4908,12.5001,413760.0
2019-02-20 13:10:00,13.4,13.54,13.39,13.49,1281676.0,12.4908,12.6213,12.4815,12.5747,1281676.0
2019-02-20 13:20:00,13.49,13.52,13.48,13.51,304397.0,12.5747,12.6026,12.5654,12.5933,304397.0
2019-02-20 13:30:00,13.52,13.52,13.48,13.49,654080.0,12.6026,12.6026,12.5654,12.5747,654080.0
2019-02-20 13:40:00,13.49,13.54,13.48,13.5,714250.0,12.5747,12.6213,12.5654,12.584,714250.0
2019-02-20 13:50:00,13.51,13.55,13.47,13.47,919614.0,12.5933,12.6306,12.556,12.556,919614.0
2019-02-20 14:00:00,13.47,13.51,13.41,13.44,643791.0,12.556,12.5933,12.5001,12.5281,643791.0
2019-02-20 14:10:00,13.43,13.45,13.35,13.36,550709.0,12.5187,12.5374,12.4442,12.4535,550709.0
2019-02-20 14:20:00,13.36,13.37,13.28,13.34,1238646.0,12.4535,12.4628,12.3789,12.4349,1238646.0
2019-02-20 14:30:00,13.33,13.41,13.33,13.38,669328.0,12.4255,12.5001,12.4255,12.4721,669328.0
2019-02-20 14:40:00,13.38,13.42,13.37,13.4,462953.0,12.4721,12.5094,12.4628,12.4908,462953.0
2019-02-20 14:50:00,13.41,13.46,13.4,13.42,430259.0,12.5001,12.5467,12.4908,12.5094,430259.0
2019-02-20 15:00:00,13.41,13.46,13.41,13.44,423656.0,12.5001,12.5467,12.5001,12.5281,423656.0
2019-02-20 15:10:00,13.44,13.46,13.42,13.46,335011.0,12.5281,12.5467,12.5094,12.5467,335011.0
2019-02-20 15:20:00,13.46,13.47,13.42,13.42,303300.0,12.5467,12.556,12.5094,12.5094,303300.0
2019-02-20 15:30:00,13.42,13.44,13.38,13.41,771413.0,12.5094,12.5281,12.4721,12.5001,771413.0
2019-02-20 15:40:00,13.41,13.41,13.35,13.36,902111.0,12.5001,12.5001,12.4442,12.4535,902111.0
2019-02-20 15:50:00,13.37,13.38,13.33,13.35,2095930.0,12.4628,12.4721,12.4255,12.4442,2095930.0
2019-02-21 09:30:00,13.19,13.27,13.12,13.17,1589523.0,12.295,12.3696,12.2298,12.2764,1589523.0
2019-02-21 09:40:00,13.17,13.18,13.06,13.06,1103751.0,12.2764,12.2857,12.1739,12.1739,1103751.0
2019-02-21 09:50:00,13.06,13.1,13.01,13.04,910282.0,12.1739,12.2111,12.1272,12.1552,910282.0
2019-02-21 10:00:00,13.04,13.06,12.96,13.0,1017182.0,12.1552,12.1739,12.0806,12.1179,1017182.0
2019-02-21 10:10:00,12.99,13.04,12.96,12.99,678379.0,12.1086,12.1552,12.0806,12.1086,678379.0
2019-02-21 10:20:00,12.99,13.03,12.93,12.95,936606.0,12.1086,12.1459,12.0527,12.0713,936606.0
2019-02-21 10:30:00,12.95,13.08,12.95,13.08,712836.0,12.0713,12.1925,12.0713,12.1925,712836.0
2019-02-21 10:40:00,13.07,13.08,12.99,13.04,414436.0,12.1832,12.1925,12.1086,12.1552,414436.0
2019-02-21 10:50:00,13.05,13.05,13.0,13.03,435070.0,12.1645,12.1645,12.1179,12.1459,435070.0
2019-02-21 11:00:00,13.02,13.04,12.99,12.99,268389.0,12.1366,12.1552,12.1086,12.1086,268389.0
2019-02-21 11:10:00,12.99,13.04,12.99,13.02,477308.0,12.1086,12.1552,12.1086,12.1366,477308.0
2019-02-21 11:20:00,13.02,13.03,12.99,13.0,325503.0,12.1366,12.1459,12.1086,12.1179,325503.0
2019-02-21 11:30:00,13.0,13.0,12.97,12.98,295316.0,12.1179,12.1179,12.09,12.0993,295316.0
2019-02-21 11:40:00,12.97,12.99,12.94,12.96,334607.0,12.09,12.1086,12.062,12.0806,334607.0
2019-02-21 11:50:00,12.97,13.01,12.94,13.0,246885.0,12.09,12.1272,12.062,12.1179,246885.0
2019-02-21 12:00:00,13.01,13.01,12.96,12.99,223275.0,12.1272,12.1272,12.0806,12.1086,223275.0
2019-02-21 12:10:00,12.99,12.99,12.95,12.96,237635.0,12.1086,12.1086,12.0713,12.0806,237635.0
2019-02-21 12:20:00,12.96,12.99,12.95,12.99,313955.0,12.0806,12.1086,12.0713,12.1086,313955.0
2019-02-21 12:30:00,12.99,13.02,12.98,12.98,151415.0,12.1086,12.1366,12.0993,12.0993,151415.0
2019-02-21 12:40:00,12.98,13.01,12.97,12.99,225701.0,12.0993,12.1272,12.09,12.1086,225701.0
2019-02-21 12:50:00,12.99,13.01,12.97,13.01,174040.0,12.1086,12.1272,12.09,12.1272,174040.0
2019-02-21 13:00:00,13.01,13.02,12.99,13.01,121417.0,12.1272,12.1366,12.1086,12.1272,121417.0
2019-02-21 13:10:00,13.02,13.02,12.99,13.01,232286.0,12.1366,12.1366,12.1086,12.1272,232286.0
2019-02-21 13:20:00,13.01,13.02,12.97,12.97,291717.0,12.1272,12.1366,12.09,12.09,291717.0
2019-02-21 13:30:00,12.97,12.98,12.93,12.94,376685.0,12.09,12.0993,12.0527,12.062,376685.0
2019-02-21 13:40:00,12.94,12.99,12.94,12.99,304763.0,12.062,12.1086,12.062,12.1086,304763.0
2019-02-21 13:50:00,12.98,12.99,12.96,12.98,284000.0,12.0993,12.1086,12.0806,12.0993,284000.0
2019-02-21 14:00:00,12.99,12.99,12.96,12.98,171783.0,12.1086,12.1086,12.0806,12.0993,171783.0
2019-02-21 14:10:00,12.98,12.98,12.93,12.95,250754.0,12.0993,12.0993,12.0527,12.0713,250754.0
2019-02-21 14:20:00,12.95,12.96,12.91,12.92,434417.0,12.0713,12.0806,12.034,12.0434,434417.0
2019-02-21 14:30:00,12.92,12.93,12.92,12.92,118050.0,12.0434,12.0527,12.0434,12.0434,118050.0
2019-02-21 14:40:00,12.93,12.95,12.9,12.9,399437.0,12.0527,12.0713,12.0247,12.0247,399437.0
2019-02-21 14:50:00,12.91,12.91,12.88,12.91,496193.0,12.034,12.034,12.0061,12.034,496193.0
2019-02-21 15:00:00,12.91,12.96,12.9,12.95,430310.0,12.034,12.0806,12.0247,12.0713,430310.0
2019-02-21 15:10:00,12.95,12.96,12.94,12.95,263297.0,12.0713,12.0806,12.062,12.0713,263297.0
2019-02-21 15:20:00,12.95,12.96,12.94,12.95,256514.0,12.0713,12.0806,12.062,12.0713,256514.0
2019-02-21 15:30:00,12.94,12.95,12.91,12.95,481724.0,12.062,12.0713,12.034,12.0713,481724.0
2019-02-21 15:40:00,12.95,12.97,12.94,12.96,689103.0,12.0713,12.09,12.062,12.0806,689103.0
2019-02-21 15:50:00,12.96,13.03,12.95,13.01,1624545.0,12.0806,12.1459,12.0713,12.1272,1624545.0
2019-02-22 09:30:00,13.4,13.4,13.26,13.29,1491815.0,12.4908,12.4908,12.3603,12.3882,1491815.0
2019-02-22 09:40:00,13.28,13.36,13.25,13.33,795620.0,12.3789,12.4535,12.351,12.4255,795620.0
2019-02-22 09:50:00,13.33,13.38,13.3,13.31,604019.0,12.4255,12.4721,12.3976,12.4069,604019.0
2019-02-22 10:00:00,13.32,13.32,13.25,13.29,569899.0,12.4162,12.4162,12.351,12.3882,569899.0
2019-02-22 10:10:00,13.29,13.34,13.26,13.33,353561.0,12.3882,12.4349,12.3603,12.4255,353561.0
2019-02-22 10:20:00,13.33,13.33,13.19,13.21,502256.0,12.4255,12.4255,12.295,12.3137,502256.0
2019-02-22 10:30:00,13.21,13.21,13.08,13.15,727916.0,12.3137,12.3137,12.1925,12.2577,727916.0
2019-02-22 10:40:00,13.14,13.18,13.12,13.18,489149.0,12.2484,12.2857,12.2298,12.2857,489149.0
2019-02-22 10:50:00,13.18,13.2,13.15,13.19,303223.0,12.2857,12.3044,12.2577,12.295,303223.0
2019-02-22 11:00:00,13.19,13.24,13.16,13.23,420011.0,12.295,12.3416,12.2671,12.3323,420011.0
2019-02-22 11:10:00,13.22,13.25,13.19,13.24,238769.0,12.323,12.351,12.295,12.3416,238769.0
2019-02-22 11:20:00,13.24,13.24,13.18,13.2,331283.0,12.3416,12.3416,12.2857,12.3044,331283.0
2019-02-22 11:30:00,13.2,13.22,13.18,13.22,207805.0,12.3044,12.323,12.2857,12.323,207805.0
2019-02-22 11:40:00,13.21,13.26,13.2,13.23,560244.0,12.3137,12.3603,12.3044,12.3323,560244.0
2019-02-22 11:50:00,13.23,13.26,13.2,13.23,254311.0,12.3323,12.3603,12.3044,12.3323,254311.0
2019-02-22 12:00:00,13.23,13.25,13.22,13.23,191197.0,12.3323,12.351,12.323,12.3323,191197.0
2019-02-22 12:10:00,13.23,13.28,13.22,13.27,721138.0,12.3323,12.3789,12.323,12.3696,721138.0
2019-02-22 12:20:00,13.26,13.31,13.26,13.31,775062.0,12.3603,12.4069,12.3603,12.4069,775062.0
2019-02-22 12:30:00,13.3,13.31,13.25,13.28,528490.0,12.3976,12.4069,12.351,12.3789,528490.0
2019-02-22 12:40:00,13.28,13.32,13.27,13.3,394295.0,12.3789,12.4162,12.3696,12.3976,394295.0
2019-02-22 12:50:00,13.3,13.32,13.26,13.3,332509.0,12.3976,12.4162,12.3603,12.3976,332509.0
2019-02-22 13:00:00,13.29,13.32,13.28,13.29,602575.0,12.3882,12.4162,12.3789,12.3882,602575.0
2019-02-22 13:10:00,13.29,13.3,13.26,13.28,211291.0,12.3882,12.3976,12.3603,12.3789,211291.0
2019-02-22 13:20:00,13.28,13.28,13.23,13.27,282587.0,12.3789,12.3789,12.3323,12.3696,282587.0
2019-02-22 13:30:00,13.27,13.28,13.25,13.27,200324.0,12.3696,12.3789,12.351,12.3696,200324.0
2019-02-22 13:40:00,13.27,13.27,13.24,13.26,227299.0,12.3696,12.3696,12.3416,12.3603,227299.0
2019-02-22 13:50:00,13.27,13.28,13.26,13.28,132300.0,12.3696,12.3789,12.3603,12.3789,132300.0
2019-02-22 14:00:00,13.28,13.28,13.25,13.27,238174.0,12.3789,12.3789,12.351,12.3696,238174.0
2019-02-22 14:10:00,13.27,13.29,13.27,13.27,322490.0,12.3696,12.3882,12.3696,12.3696,322490.0
2019-02-22 14:20:00,13.28,13.28,13.23,13.24,368062.0,12.3789,12.3789,12.3323,12.3416,368062.0
2019-02-22 14:30:00,13.24,13.25,13.2,13.2,262256.0,12.3416,12.351,12.3044,12.3044,262256.0
2019-02-22 14:40:00,13.2,13.22,13.16,13.2,479446.0,12.3044,12.323,12.2671,12.3044,479446.0
2019-02-22 14:50:00,13.2,13.24,13.19,13.24,332189.0,12.3044,12.3416,12.295,12.3416,332189.0
2019-02-22 15:00:00,13.24,13.26,13.23,13.26,361020.0,12.3416,12.3603,12.3323,12.3603,361020.0
2019-02-22 15:10:00,13.25,13.27,13.25,13.26,394437.0,12.351,12.3696,12.351,12.3603,394437.0
2019-02-22 15:20:00,13.26,13.29,13.25,13.28,571645.0,12.3603,12.3882,12.351,12.3789,571645.0
2019-02-22 15:30:00,13.28,13.3,13.27,13.28,869204.0,12.3789,12.3976,12.3696,12.3789,869204.0
2019-02-22 15:40:00,13.29,13.29,13.25,13.27,698933.0,12.3882,12.3882,12.351,12.3696,698933.0
2019-02-22 15:50:00,13.26,13.27,13.22,13.22,1976864.0,12.3603,12.3696,12.323,12.323,1976864.0
2019-02-25 09:30:00,13.25,13.3,13.13,13.16,1317315.0,12.351,12.3976,12.2391,12.2671,1317315.0
2019-02-25 09:40:00,13.17,13.2,13.12,13.12,757482.0,12.2764,12.3044,12.2298,12.2298,757482.0
2019-02-25 09:50:00,13.12,13.19,13.11,13.15,545837.0,12.2298,12.295,12.2205,12.2577,545837.0
2019-02-25 10:00:00,13.15,13.2,13.12,13.2,397601.0,12.2577,12.3044,12.2298,12.3044,397601.0
2019-02-25 10:10:00,13.2,13.25,13.16,13.21,639922.0,12.3044,12.351,12.2671,12.3137,639922.0
2019-02-25 10:20:00,13.22,13.25,13.21,13.25,530961.0,12.323,12.351,12.3137,12.351,530961.0
2019-02-25 10:30:00,13.25,13.27,13.21,13.23,517890.0,12.351,12.3696,12.3137,12.3323,517890.0
2019-02-25 10:40:00,13.24,13.25,13.18,13.22,291142.0,12.3416,12.351,12.2857,12.323,291142.0
2019-02-25 10:50:00,13.21,13.24,13.2,13.2,280555.0,12.3137,12.3416,12.3044,12.3044,280555.0
2019-02-25 11:00:00,13.21,13.22,13.2,13.21,181203.0,12.3137,12.323,12.3044,12.3137,181203.0
2019-02-25 11:10:00,13.21,13.22,13.19,13.21,348808.0,12.3137,12.323,12.295,12.3137,348808.0
2019-02-25 11:20:00,13.2,13.21,13.17,13.18,387411.0,12.3044,12.3137,12.2764,12.2857,387411.0
2019-02-25 11:30:00,13.18,13.19,13.15,13.16,276827.0,12.2857,12.295,12.2577,12.2671,276827.0
2019-02-25 11:40:00,13.15,13.25,13.15,13.22,385482.0,12.2577,12.351,12.2577,12.323,385482.0
2019-02-25 11:50:00,13.23,13.25,13.22,13.25,224010.0,12.3323,12.351,12.323,12.351,224010.0
2019-02-25 12:00:00,13.25,13.25,13.24,13.25,163341.0,12.351,12.351,12.3416,12.351,163341.0
2019-02-25 12:10:00,13.24,13.27,13.24,13.26,302582.0,12.3416,12.3696,12.3416,12.3603,302582.0
2019-02-25 12:20:00,13.26,13.26,13.19,13.25,457566.0,12.3603,12.3603,12.295,12.351,457566.0
2019-02-25 12:30:00,13.25,13.25,13.23,13.25,158953.0,12.351,12.351,12.3323,12.351,158953.0
2019-02-25 12:40:00,13.25,13.27,13.24,13.26,322857.0,12.351,12.3696,12.3416,12.3603,322857.0
2019-02-25 12:50:00,13.27,13.31,13.25,13.27,1066102.0,12.3696,12.4069,12.351,12.3696,1066102.0
2019-02-25 13:00:00,13.27,13.3,13.26,13.29,409878.0,12.3696,12.3976,12.3603,12.3882,409878.0
2019-02-25 13:10:00,13.3,13.31,13.26,13.26,456616.0,12.3976,12.4069,12.3603,12.3603,456616.0
2019-02-25 13:20:00,13.27,13.27,13.23,13.25,221433.0,12.3696,12.3696,12.3323,12.351,221433.0
2019-02-25 13:30:00,13.25,13.25,13.21,13.22,287623.0,12.351,12.351,12.3137,12.323,287623.0
2019-02-25 13:40:00,13.23,13.26,13.23,13.24,144454.0,12.3323,12.3603,12.3323,12.3416,144454.0
2019-02-25 13:50:00,13.24,13.26,13.23,13.25,453997.0,12.3416,12.3603,12.3323,12.351,453997.0
2019-02-25 14:00:00,13.25,13.29,13.24,13.29,489767.0,12.351,12.3882,12.3416,12.3882,489767.0
2019-02-25 14:10:00,13.29,13.31,13.27,13.28,377350.0,12.3882,12.4069,12.3696,12.3789,377350.0
2019-02-25 14:20:00,13.27,13.28,13.24,13.24,185155.0,12.3696,12.3789,12.3416,12.3416,185155.0
2019-02-25 14:30:00,13.25,13.29,13.24,13.28,445516.0,12.351,12.3882,12.3416,12.3789,445516.0
2019-02-25 14:40:00,13.28,13.28,13.25,13.25,172243.0,12.3789,12.3789,12.351,12.351,172243.0
2019-02-25 14:50:00,13.26,13.26,13.2,13.21,352918.0,12.3603,12.3603,12.3044,12.3137,352918.0
2019-02-25 15:00:00,13.21,13.22,13.18,13.21,399392.0,12.3137,12.323,12.2857,12.3137,399392.0
2019-02-25 15:10:00,13.21,13.21,13.2,13.21,154696.0,12.3137,12.3137,12.3044,12.3137,154696.0
2019-02-25 15:20:00,13.21,13.22,13.2,13.21,330389.0,12.3137,12.323,12.3044,12.3137,330389.0
2019-02-25 15:30:00,13.21,13.24,13.2,13.24,523747.0,12.3137,12.3416,12.3044,12.3416,523747.0
2019-02-25 15:40:00,13.24,13.25,13.23,13.25,530449.0,12.3416,12.351,12.3323,12.351,530449.0
2019-02-25 15:50:00,13.25,13.27,13.24,13.25,2460570.0,12.351,12.3696,12.3416,12.351,2460570.0
2019-02-26 09:30:00,13.18,13.29,13.13,13.28,440162.0,12.2857,12.3882,12.2391,12.3789,440162.0
2019-02-26 09:40:00,13.28,13.29,13.18,13.19,343867.0,12.3789,12.3882,12.2857,12.295,343867.0
2019-02-26 09:50:00,13.19,13.22,13.14,13.15,301063.0,12.295,12.323,12.2484,12.2577,301063.0
2019-02-26 10:00:00,13.15,13.2,13.1,13.11,376928.0,12.2577,12.3044,12.2111,12.2205,376928.0
2019-02-26 10:10:00,13.11,13.14,13.02,13.07,789204.0,12.2205,12.2484,12.1366,12.1832,789204.0
2019-02-26 10:20:00,13.07,13.13,13.05,13.12,334939.0,12.1832,12.2391,12.1645,12.2298,334939.0
2019-02-26 10:30:00,13.11,13.18,13.09,13.18,208203.0,12.2205,12.2857,12.2018,12.2857,208203.0
2019-02-26 10:40:00,13.18,13.18,13.12,13.13,498355.0,12.2857,12.2857,12.2298,12.2391,498355.0
2019-02-26 10:50:00,13.13,13.15,13.1,13.14,144049.0,12.2391,12.2577,12.2111,12.2484,144049.0
2019-02-26 11:00:00,13.14,13.21,13.12,13.2,181114.0,12.2484,12.3137,12.2298,12.3044,181114.0
2019-02-26 11:10:00,13.2,13.27,13.18,13.23,250418.0,12.3044,12.3696,12.2857,12.3323,250418.0
2019-02-26 11:20:00,13.23,13.24,13.2,13.23,171940.0,12.3323,12.3416,12.3044,12.3323,171940.0
2019-02-26 11:30:00,13.23,13.25,13.2,13.25,202485.0,12.3323,12.351,12.3044,12.351,202485.0
2019-02-26 11:40:00,13.24,13.28,13.23,13.26,314922.0,12.3416,12.3789,12.3323,12.3603,314922.0
2019-02-26 11:50:00,13.26,13.27,13.23,13.24,166729.0,12.3603,12.3696,12.3323,12.3416,166729.0
2019-02-26 12:00:00,13.24,13.25,13.2,13.2,144821.0,12.3416,12.351,12.3044,12.3044,144821.0
2019-02-26 12:10:00,13.2,13.27,13.19,13.25,183917.0,12.3044,12.3696,12.295,12.351,183917.0
2019-02-26 12:20:00,13.25,13.25,13.23,13.25,85950.0,12.351,12.351,12.3323,12.351,85950.0
2019-02-26 12:30:00,13.25,13.26,13.22,13.22,137387.0,12.351,12.3603,12.323,12.323,137387.0
2019-02-26 12:40:00,13.23,13.25,13.19,13.2,199015.0,12.3323,12.351,12.295,12.3044,199015.0
2019-02-26 12:50:00,13.2,13.21,13.17,13.19,224410.0,12.3044,12.3137,12.2764,12.295,224410.0
2019-02-26 13:00:00,13.19,13.23,13.18,13.23,128515.0,12.295,12.3323,12.2857,12.3323,128515.0
2019-02-26 13:10:00,13.23,13.25,13.22,13.25,118045.0,12.3323,12.351,12.323,12.351,118045.0
2019-02-26 13:20:00,13.25,13.26,13.22,13.25,173278.0,12.351,12.3603,12.323,12.351,173278.0
2019-02-26 13:30:00,13.25,13.25,13.2,13.21,279726.0,12.351,12.351,12.3044,12.3137,279726.0
2019-02-26 13:40:00,13.21,13.23,13.2,13.23,74877.0,12.3137,12.3323,12.3044,12.3323,74877.0
2019-02-26 13:50:00,13.23,13.25,13.22,13.23,191138.0,12.3323,12.351,12.323,12.3323,191138.0
2019-02-26 14:00:00,13.23,13.25,13.2,13.23,226352.0,12.3323,12.351,12.3044,12.3323,226352.0
2019-02-26 14:10:00,13.23,13.24,13.21,13.21,76422.0,12.3323,12.3416,12.3137,12.3137,76422.0
2019-02-26 14:20:00,13.21,13.23,13.19,13.22,139262.0,12.3137,12.3323,12.295,12.323,139262.0
2019-02-26 14:30:00,13.21,13.27,13.21,13.25,433815.0,12.3137,12.3696,12.3137,12.351,433815.0
2019-02-26 14:40:00,13.24,13.26,13.22,13.23,168731.0,12.3416,12.3603,12.323,12.3323,168731.0
2019-02-26 14:50:00,13.23,13.25,13.22,13.25,196294.0,12.3323,12.351,12.323,12.351,196294.0
2019-02-26 15:00:00,13.25,13.25,13.22,13.22,167269.0,12.351,12.351,12.323,12.323,167269.0
2019-02-26 15:10:00,13.22,13.24,13.21,13.22,118263.0,12.323,12.3416,12.3137,12.323,118263.0
2019-02-26 15:20:00,13.23,13.23,13.18,13.19,225782.0,12.3323,12.3323,12.2857,12.295,225782.0
2019-02-26 15:30:00,13.2,13.21,13.17,13.17,215895.0,12.3044,12.3137,12.2764,12.2764,215895.0
2019-02-26 15:40:00,13.18,13.19,13.16,13.19,402334.0,12.2857,12.295,12.2671,12.295,402334.0
2019-02-26 15:50:00,13.19,13.21,13.18,13.18,976971.0,12.295,12.3137,12.2857,12.2857,976971.0
2019-02-27 09:30:00,13.25,13.26,13.19,13.25,597788.0,12.351,12.3603,12.295,12.351,597788.0
2019-02-27 09:40:00,13.25,13.28,13.21,13.26,490087.0,12.351,12.3789,12.3137,12.3603,490087.0
2019-02-27 09:50:00,13.26,13.28,13.2,13.23,322248.0,12.3603,12.3789,12.3044,12.3323,322248.0
2019-02-27 10:00:00,13.23,13.24,13.18,13.24,267924.0,12.3323,12.3416,12.2857,12.3416,267924.0
2019-02-27 10:10:00,13.23,13.24,13.09,13.2,973554.0,12.3323,12.3416,12.2018,12.3044,973554.0
2019-02-27 10:20:00,13.2,13.21,13.11,13.13,930274.0,12.3044,12.3137,12.2205,12.2391,930274.0
2019-02-27 10:30:00,13.13,13.19,13.1,13.17,449624.0,12.2391,12.295,12.2111,12.2764,449624.0
2019-02-27 10:40:00,13.17,13.25,13.16,13.21,288944.0,12.2764,12.351,12.2671,12.3137,288944.0
2019-02-27 10:50:00,13.2,13.25,13.18,13.19,543938.0,12.3044,12.351,12.2857,12.295,543938.0
2019-02-27 11:00:00,13.19,13.25,13.18,13.24,615038.0,12.295,12.351,12.2857,12.3416,615038.0
2019-02-27 11:10:00,13.25,13.25,13.18,13.22,318756.0,12.351,12.351,12.2857,12.323,318756.0
2019-02-27 11:20:00,13.22,13.25,13.2,13.21,284208.0,12.323,12.351,12.3044,12.3137,284208.0
2019-02-27 11:30:00,13.21,13.23,13.18,13.21,223107.0,12.3137,12.3323,12.2857,12.3137,223107.0
2019-02-27 11:40:00,13.21,13.23,13.19,13.21,165916.0,12.3137,12.3323,12.295,12.3137,165916.0
2019-02-27 11:50:00,13.2,13.22,13.18,13.21,203211.0,12.3044,12.323,12.2857,12.3137,203211.0
2019-02-27 12:00:00,13.2,13.21,13.17,13.21,315977.0,12.3044,12.3137,12.2764,12.3137,315977.0
2019-02-27 12:10:00,13.21,13.21,13.18,13.2,110376.0,12.3137,12.3137,12.2857,12.3044,110376.0
2019-02-27 12:20:00,13.2,13.22,13.18,13.2,217217.0,12.3044,12.323,12.2857,12.3044,217217.0
2019-02-27 12:30:00,13.21,13.26,13.2,13.24,467013.0,12.3137,12.3603,12.3044,12.3416,467013.0
2019-02-27 12:40:00,13.25,13.26,13.2,13.21,401281.0,12.351,12.3603,12.3044,12.3137,401281.0
2019-02-27 12:50:00,13.22,13.22,13.18,13.19,157215.0,12.323,12.323,12.2857,12.295,157215.0
2019-02-27 13:00:00,13.19,13.23,13.19,13.23,94377.0,12.295,12.3323,12.295,12.3323,94377.0
2019-02-27 13:10:00,13.23,13.27,13.22,13.25,216521.0,12.3323,12.3696,12.323,12.351,216521.0
2019-02-27 13:20:00,13.25,13.25,13.21,13.23,177411.0,12.351,12.351,12.3137,12.3323,177411.0
2019-02-27 13:30:00,13.23,13.25,13.22,13.23,450317.0,12.3323,12.351,12.323,12.3323,450317.0
2019-02-27 13:40:00,13.22,13.24,13.22,13.23,221223.0,12.323,12.3416,12.323,12.3323,221223.0
2019-02-27 13:50:00,13.23,13.23,13.18,13.19,256339.0,12.3323,12.3323,12.2857,12.295,256339.0
2019-02-27 14:00:00,13.19,13.2,13.12,13.16,763114.0,12.295,12.3044,12.2298,12.2671,763114.0
2019-02-27 14:10:00,13.15,13.17,13.15,13.16,168279.0,12.2577,12.2764,12.2577,12.2671,168279.0
2019-02-27 14:20:00,13.17,13.17,13.13,13.16,192269.0,12.2764,12.2764,12.2391,12.2671,192269.0
2019-02-27 14:30:00,13.16,13.19,13.14,13.18,387613.0,12.2671,12.295,12.2484,12.2857,387613.0
2019-02-27 14:40:00,13.18,13.2,13.14,13.15,311254.0,12.2857,12.3044,12.2484,12.2577,311254.0
2019-02-27 14:50:00,13.14,13.21,13.13,13.19,547565.0,12.2484,12.3137,12.2391,12.295,547565.0
2019-02-27 15:00:00,13.19,13.19,13.17,13.18,188066.0,12.295,12.295,12.2764,12.2857,188066.0
2019-02-27 15:10:00,13.18,13.18,13.14,13.14,138490.0,12.2857,12.2857,12.2484,12.2484,138490.0
2019-02-27 15:20:00,13.14,13.15,13.13,13.14,177148.0,12.2484,12.2577,12.2391,12.2484,177148.0
2019-02-27 15:30:00,13.14,13.17,13.13,13.16,511190.0,12.2484,12.2764,12.2391,12.2671,511190.0
2019-02-27 15:40:00,13.16,13.16,13.1,13.12,426004.0,12.2671,12.2671,12.2111,12.2298,426004.0
2019-02-27 15:50:00,13.12,13.17,13.1,13.16,1453823.0,12.2298,12.2764,12.2111,12.2671,1453823.0
2019-02-28 09:30:00,13.06,13.12,13.02,13.05,493864.0,12.1739,12.2298,12.1366,12.1645,493864.0
2019-02-28 09:40:00,13.06,13.08,12.99,13.0,522195.0,12.1739,12.1925,12.1086,12.1179,522195.0
2019-02-28 09:50:00,13.0,13.06,12.97,13.06,379655.0,12.1179,12.1739,12.09,12.1739,379655.0
2019-02-28 10:00:00,13.05,13.06,12.84,12.84,884396.0,12.1645,12.1739,11.9688,11.9688,884396.0
2019-02-28 10:10:00,12.84,12.94,12.83,12.87,719691.0,11.9688,12.062,11.9595,11.9967,719691.0
2019-02-28 10:20:00,12.87,12.95,12.85,12.91,672590.0,11.9967,12.0713,11.9781,12.034,672590.0
2019-02-28 10:30:00,12.91,12.94,12.89,12.93,325802.0,12.034,12.062,12.0154,12.0527,325802.0
2019-02-28 10:40:00,12.93,12.94,12.89,12.92,513041.0,12.0527,12.062,12.0154,12.0434,513041.0
2019-02-28 10:50:00,12.92,12.92,12.85,12.85,382287.0,12.0434,12.0434,11.9781,11.9781,382287.0
2019-02-28 11:00:00,12.85,12.87,12.82,12.85,464803.0,11.9781,11.9967,11.9501,11.9781,464803.0
2019-02-28 11:10:00,12.86,12.94,12.85,12.92,224510.0,11.9874,12.062,11.9781,12.0434,224510.0
2019-02-28 11:20:00,12.92,12.97,12.91,12.95,283406.0,12.0434,12.09,12.034,12.0713,283406.0
2019-02-28 11:30:00,12.95,12.98,12.92,12.97,244284.0,12.0713,12.0993,12.0434,12.09,244284.0
2019-02-28 11:40:00,12.98,12.98,12.88,12.88,321241.0,12.0993,12.0993,12.0061,12.0061,321241.0
2019-02-28 11:50:00,12.88,12.9,12.86,12.88,117946.0,12.0061,12.0247,11.9874,12.0061,117946.0
2019-02-28 12:00:00,12.87,12.89,12.87,12.89,61150.0,11.9967,12.0154,11.9967,12.0154,61150.0
2019-02-28 12:10:00,12.89,13.0,12.88,12.99,350982.0,12.0154,12.1179,12.0061,12.1086,350982.0
2019-02-28 12:20:00,12.99,13.03,12.94,12.99,293901.0,12.1086,12.1459,12.062,12.1086,293901.0
2019-02-28 12:30:00,12.99,13.0,12.95,13.0,116339.0,12.1086,12.1179,12.0713,12.1179,116339.0
2019-02-28 12:40:00,13.0,13.0,12.97,12.98,165206.0,12.1179,12.1179,12.09,12.0993,165206.0
2019-02-28 12:50:00,12.99,13.04,12.94,13.03,318841.0,12.1086,12.1552,12.062,12.1459,318841.0
2019-02-28 13:00:00,13.03,13.03,12.99,13.0,97025.0,12.1459,12.1459,12.1086,12.1179,97025.0
2019-02-28 13:10:00,12.99,13.0,12.97,12.99,130168.0,12.1086,12.1179,12.09,12.1086,130168.0
2019-02-28 13:20:00,12.99,13.02,12.95,13.02,162310.0,12.1086,12.1366,12.0713,12.1366,162310.0
2019-02-28 13:30:00,13.02,13.03,12.98,13.0,209173.0,12.1366,12.1459,12.0993,12.1179,209173.0
2019-02-28 13:40:00,13.0,13.01,12.96,12.96,163517.0,12.1179,12.1272,12.0806,12.0806,163517.0
2019-02-28 13:50:00,12.96,12.99,12.95,12.95,122885.0,12.0806,12.1086,12.0713,12.0713,122885.0
2019-02-28 14:00:00,12.96,12.98,12.92,12.94,318948.0,12.0806,12.0993,12.0434,12.062,318948.0
2019-02-28 14:10:00,12.94,12.96,12.92,12.96,237932.0,12.062,12.0806,12.0434,12.0806,237932.0
2019-02-28 14:20:00,12.96,12.97,12.95,12.95,104089.0,12.0806,12.09,12.0713,12.0713,104089.0
2019-02-28 14:30:00,12.96,12.96,12.91,12.93,202576.0,12.0806,12.0806,12.034,12.0527,202576.0
2019-02-28 14:40:00,12.93,12.93,12.88,12.88,200950.0,12.0527,12.0527,12.0061,12.0061,200950.0
2019-02-28 14:50:00,12.88,12.89,12.86,12.87,294812.0,12.0061,12.0154,11.9874,11.9967,294812.0
2019-02-28 15:00:00,12.87,12.88,12.84,12.86,265155.0,11.9967,12.0061,11.9688,11.9874,265155.0
2019-02-28 15:10:00,12.86,12.9,12.85,12.9,362490.0,11.9874,12.0247,11.9781,12.0247,362490.0
2019-02-28 15:20:00,12.9,12.92,12.88,12.92,405114.0,12.0247,12.0434,12.0061,12.0434,405114.0
2019-02-28 15:30:00,12.92,12.96,12.91,12.94,544744.0,12.0434,12.0806,12.034,12.062,544744.0
2019-02-28 15:40:00,12.94,12.94,12.91,12.93,542511.0,12.062,12.062,12.034,12.0527,542511.0
2019-02-28 15:50:00,12.93,12.94,12.89,12.9,1766266.0,12.0527,12.062,12.0154,12.0247,1766266.0
2019-03-01 09:30:00,12.98,13.1,12.95,13.08,556600.0,12.0993,12.2111,12.0713,12.1925,556600.0
2019-03-01 09:40:00,13.09,13.1,13.07,13.09,484817.0,12.2018,12.2111,12.1832,12.2018,484817.0
2019-03-01 09:50:00,13.1,13.15,13.09,13.11,342017.0,12.2111,12.2577,12.2018,12.2205,342017.0
2019-03-01 10:00:00,13.1,13.14,13.06,13.08,385120.0,12.2111,12.2484,12.1739,12.1925,385120.0
2019-03-01 10:10:00,13.08,13.08,13.03,13.03,582755.0,12.1925,12.1925,12.1459,12.1459,582755.0
2019-03-01 10:20:00,13.03,13.04,12.96,13.0,441959.0,12.1459,12.1552,12.0806,12.1179,441959.0
2019-03-01 10:30:00,13.0,13.02,12.96,12.96,552050.0,12.1179,12.1366,12.0806,12.0806,552050.0
2019-03-01 10:40:00,12.96,13.01,12.95,13.01,234586.0,12.0806,12.1272,12.0713,12.1272,234586.0
2019-03-01 10:50:00,13.0,13.01,12.95,12.98,242181.0,12.1179,12.1272,12.0713,12.0993,242181.0
2019-03-01 11:00:00,12.99,12.99,12.92,12.93,256613.0,12.1086,12.1086,12.0434,12.0527,256613.0
2019-03-01 11:10:00,12.93,12.95,12.88,12.95,333496.0,12.0527,12.0713,12.0061,12.0713,333496.0
2019-03-01 11:20:00,12.95,12.97,12.92,12.96,264147.0,12.0713,12.09,12.0434,12.0806,264147.0
2019-03-01 11:30:00,12.97,12.98,12.94,12.96,286253.0,12.09,12.0993,12.062,12.0806,286253.0
2019-03-01 11:40:00,12.96,12.98,12.91,12.92,189954.0,12.0806,12.0993,12.034,12.0434,189954.0
2019-03-01 11:50:00,12.92,12.93,12.86,12.9,302443.0,12.0434,12.0527,11.9874,12.0247,302443.0
2019-03-01 12:00:00,12.9,12.9,12.86,12.86,221838.0,12.0247,12.0247,11.9874,11.9874,221838.0
2019-03-01 12:10:00,12.87,12.9,12.85,12.9,303577.0,11.9967,12.0247,11.9781,12.0247,303577.0
2019-03-01 12:20:00,12.9,12.93,12.9,12.93,150426.0,12.0247,12.0527,12.0247,12.0527,150426.0
2019-03-01 12:30:00,12.93,12.93,12.89,12.91,246643.0,12.0527,12.0527,12.0154,12.034,246643.0
2019-03-01 12:40:00,12.91,12.91,12.88,12.88,189747.0,12.034,12.034,12.0061,12.0061,189747.0
2019-03-01 12:50:00,12.88,12.91,12.87,12.89,213232.0,12.0061,12.034,11.9967,12.0154,213232.0
2019-03-01 13:00:00,12.9,12.92,12.89,12.9,89808.0,12.0247,12.0434,12.0154,12.0247,89808.0
2019-03-01 13:10:00,12.89,12.91,12.88,12.88,216739.0,12.0154,12.034,12.0061,12.0061,216739.0
2019-03-01 13:20:00,12.88,12.89,12.84,12.84,182168.0,12.0061,12.0154,11.9688,11.9688,182168.0
2019-03-01 13:30:00,12.85,12.88,12.84,12.88,169537.0,11.9781,12.0061,11.9688,12.0061,169537.0
2019-03-01 13:40:00,12.88,12.9,12.87,12.9,338198.0,12.0061,12.0247,11.9967,12.0247,338198.0
2019-03-01 13:50:00,12.9,12.9,12.87,12.87,154682.0,12.0247,12.0247,11.9967,11.9967,154682.0
2019-03-01 14:00:00,12.88,12.9,12.87,12.88,274763.0,12.0061,12.0247,11.9967,12.0061,274763.0
2019-03-01 14:10:00,12.89,12.9,12.88,12.9,158795.0,12.0154,12.0247,12.0061,12.0247,158795.0
2019-03-01 14:20:00,12.9,12.93,12.89,12.92,346130.0,12.0247,12.0527,12.0154,12.0434,346130.0
2019-03-01 14:30:00,12.92,12.94,12.88,12.9,322234.0,12.0434,12.062,12.0061,12.0247,322234.0
2019-03-01 14:40:00,12.89,12.91,12.85,12.85,241432.0,12.0154,12.034,11.9781,11.9781,241432.0
2019-03-01 14:50:00,12.85,12.9,12.85,12.88,455255.0,11.9781,12.0247,11.9781,12.0061,455255.0
2019-03-01 15:00:00,12.87,12.89,12.85,12.87,162897.0,11.9967,12.0154,11.9781,11.9967,162897.0
2019-03-01 15:10:00,12.88,12.88,12.83,12.83,228888.0,12.0061,12.0061,11.9595,11.9595,228888.0
2019-03-01 15:20:00,12.83,12.84,12.8,12.8,364474.0,11.9595,11.9688,11.9315,11.9315,364474.0
2019-03-01 15:30:00,12.81,12.84,12.79,12.81,560102.0,11.9408,11.9688,11.9222,11.9408,560102.0
2019-03-01 15:40:00,12.82,12.85,12.8,12.84,859072.0,11.9501,11.9781,11.9315,11.9688,859072.0
2019-03-01 15:50:00,12.84,12.87,12.83,12.86,1786431.0,11.9688,11.9967,11.9595,11.9874,1786431.0
2019-03-04 09:30:00,12.87,12.9,12.82,12.84,528488.0,11.9967,12.0247,11.9501,11.9688,528488.0
2019-03-04 09:40:00,12.85,12.88,12.76,12.76,544271.0,11.9781,12.0061,11.8942,11.8942,544271.0
2019-03-04 09:50:00,12.76,12.77,12.67,12.7,725915.0,11.8942,11.9035,11.8103,11.8383,725915.0
2019-03-04 10:00:00,12.7,12.73,12.65,12.7,786596.0,11.8383,11.8662,11.7917,11.8383,786596.0
2019-03-04 10:10:00,12.7,12.82,12.69,12.79,575174.0,11.8383,11.9501,11.829,11.9222,575174.0
2019-03-04 10:20:00,12.79,12.83,12.77,12.81,412267.0,11.9222,11.9595,11.9035,11.9408,412267.0
2019-03-04 10:30:00,12.82,12.83,12.78,12.81,166575.0,11.9501,11.9595,11.9129,11.9408,166575.0
2019-03-04 10:40:00,12.81,12.85,12.77,12.84,291280.0,11.9408,11.9781,11.9035,11.9688,291280.0
2019-03-04 10:50:00,12.83,12.84,12.76,12.76,348369.0,11.9595,11.9688,11.8942,11.8942,348369.0
2019-03-04 11:00:00,12.76,12.79,12.72,12.72,326508.0,11.8942,11.9222,11.8569,11.8569,326508.0
2019-03-04 11:10:00,12.72,12.77,12.69,12.76,436387.0,11.8569,11.9035,11.829,11.8942,436387.0
2019-03-04 11:20:00,12.76,12.77,12.71,12.72,385362.0,11.8942,11.9035,11.8476,11.8569,385362.0
2019-03-04 11:30:00,12.72,12.75,12.69,12.7,258400.0,11.8569,11.8849,11.829,11.8383,258400.0
2019-03-04 11:40:00,12.7,12.7,12.65,12.65,279111.0,11.8383,11.8383,11.7917,11.7917,279111.0
2019-03-04 11:50:00,12.65,12.68,12.58,12.59,483710.0,11.7917,11.8196,11.7264,11.7357,483710.0
2019-03-04 12:00:00,12.59,12.6,12.55,12.57,496237.0,11.7357,11.7451,11.6985,11.7171,496237.0
2019-03-04 12:10:00,12.57,12.58,12.49,12.51,721202.0,11.7171,11.7264,11.6425,11.6612,721202.0
2019-03-04 12:20:00,12.52,12.61,12.51,12.6,274541.0,11.6705,11.7544,11.6612,11.7451,274541.0
2019-03-04 12:30:00,12.6,12.62,12.56,12.58,411889.0,11.7451,11.7637,11.7078,11.7264,411889.0
2019-03-04 12:40:00,12.57,12.58,12.52,12.53,377526.0,11.7171,11.7264,11.6705,11.6798,377526.0
2019-03-04 12:50:00,12.52,12.59,12.52,12.56,354969.0,11.6705,11.7357,11.6705,11.7078,354969.0
2019-03-04 13:00:00,12.56,12.56,12.5,12.52,286136.0,11.7078,11.7078,11.6518,11.6705,286136.0
2019-03-04 13:10:00,12.52,12.56,12.51,12.54,246313.0,11.6705,11.7078,11.6612,11.6891,246313.0
2019-03-04 13:20:00,12.54,12.61,12.54,12.59,344684.0,11.6891,11.7544,11.6891,11.7357,344684.0
2019-03-04 13:30:00,12.6,12.6,12.54,12.56,309262.0,11.7451,11.7451,11.6891,11.7078,309262.0
2019-03-04 13:40:00,12.56,12.63,12.55,12.62,334138.0,11.7078,11.773,11.6985,11.7637,334138.0
2019-03-04 13:50:00,12.62,12.67,12.61,12.66,251747.0,11.7637,11.8103,11.7544,11.801,251747.0
2019-03-04 14:00:00,12.65,12.66,12.61,12.61,240097.0,11.7917,11.801,11.7544,11.7544,240097.0
2019-03-04 14:10:00,12.61,12.67,12.6,12.67,191524.0,11.7544,11.8103,11.7451,11.8103,191524.0
2019-03-04 14:20:00,12.67,12.7,12.64,12.67,272330.0,11.8103,11.8383,11.7823,11.8103,272330.0
2019-03-04 14:30:00,12.68,12.69,12.64,12.66,305961.0,11.8196,11.829,11.7823,11.801,305961.0
2019-03-04 14:40:00,12.65,12.67,12.64,12.65,159282.0,11.7917,11.8103,11.7823,11.7917,159282.0
2019-03-04 14:50:00,12.65,12.69,12.64,12.66,262055.0,11.7917,11.829,11.7823,11.801,262055.0
2019-03-04 15:00:00,12.67,12.67,12.64,12.66,228064.0,11.8103,11.8103,11.7823,11.801,228064.0
2019-03-04 15:10:00,12.66,12.7,12.65,12.7,215690.0,11.801,11.8383,11.7917,11.8383,215690.0
2019-03-04 15:20:00,12.69,12.72,12.68,12.71,379220.0,11.829,11.8569,11.8196,11.8476,379220.0
2019-03-04 15:30:00,12.71,12.79,12.7,12.76,805862.0,11.8476,11.9222,11.8383,11.8942,805862.0
2019-03-04 15:40:00,12.76,12.8,12.75,12.78,684320.0,11.8942,11.9315,11.8849,11.9129,684320.0
2019-03-04 15:50:00,12.78,12.78,12.74,12.77,1831149.0,11.9129,11.9129,11.8756,11.9035,1831149.0
2019-03-05 09:30:00,12.87,12.9,12.78,12.84,607374.0,11.9967,12.0247,11.9129,11.9688,607374.0
2019-03-05 09:40:00,12.85,12.86,12.64,12.66,1004949.0,11.9781,11.9874,11.7823,11.801,1004949.0
2019-03-05 09:50:00,12.66,12.68,12.59,12.65,773209.0,11.801,11.8196,11.7357,11.7917,773209.0
2019-03-05 10:00:00,12.65,12.74,12.64,12.73,689309.0,11.7917,11.8756,11.7823,11.8662,689309.0
2019-03-05 10:10:00,12.74,12.76,12.64,12.66,590586.0,11.8756,11.8942,11.7823,11.801,590586.0
2019-03-05 10:20:00,12.66,12.72,12.65,12.7,829020.0,11.801,11.8569,11.7917,11.8383,829020.0
2019-03-05 10:30:00,12.7,12.76,12.69,12.76,419547.0,11.8383,11.8942,11.829,11.8942,419547.0
2019-03-05 10:40:00,12.75,12.76,12.72,12.73,367770.0,11.8849,11.8942,11.8569,11.8662,367770.0
2019-03-05 10:50:00,12.73,12.75,12.7,12.75,594896.0,11.8662,11.8849,11.8383,11.8849,594896.0
2019-03-05 11:00:00,12.75,12.8,12.74,12.78,336326.0,11.8849,11.9315,11.8756,11.9129,336326.0
2019-03-05 11:10:00,12.78,12.84,12.77,12.84,349438.0,11.9129,11.9688,11.9035,11.9688,349438.0
2019-03-05 11:20:00,12.84,12.84,12.78,12.79,210788.0,11.9688,11.9688,11.9129,11.9222,210788.0
2019-03-05 11:30:00,12.79,12.83,12.77,12.83,377677.0,11.9222,11.9595,11.9035,11.9595,377677.0
2019-03-05 11:40:00,12.83,12.85,12.79,12.79,334328.0,11.9595,11.9781,11.9222,11.9222,334328.0
2019-03-05 11:50:00,12.79,12.81,12.74,12.81,430244.0,11.9222,11.9408,11.8756,11.9408,430244.0
2019-03-05 12:00:00,12.81,12.84,12.79,12.83,206089.0,11.9408,11.9688,11.9222,11.9595,206089.0
2019-03-05 12:10:00,12.83,12.83,12.79,12.81,164794.0,11.9595,11.9595,11.9222,11.9408,164794.0
2019-03-05 12:20:00,12.81,12.82,12.79,12.79,126978.0,11.9408,11.9501,11.9222,11.9222,126978.0
2019-03-05 12:30:00,12.79,12.8,12.76,12.78,181023.0,11.9222,11.9315,11.8942,11.9129,181023.0
2019-03-05 12:40:00,12.78,12.79,12.77,12.78,255281.0,11.9129,11.9222,11.9035,11.9129,255281.0
2019-03-05 12:50:00,12.77,12.83,12.76,12.82,509318.0,11.9035,11.9595,11.8942,11.9501,509318.0
2019-03-05 13:00:00,12.83,12.83,12.8,12.82,141757.0,11.9595,11.9595,11.9315,11.9501,141757.0
2019-03-05 13:10:00,12.82,12.85,12.81,12.85,366724.0,11.9501,11.9781,11.9408,11.9781,366724.0
2019-03-05 13:20:00,12.84,12.85,12.78,12.79,187047.0,11.9688,11.9781,11.9129,11.9222,187047.0
2019-03-05 13:30:00,12.78,12.81,12.77,12.77,234035.0,11.9129,11.9408,11.9035,11.9035,234035.0
2019-03-05 13:40:00,12.77,12.8,12.77,12.78,231270.0,11.9035,11.9315,11.9035,11.9129,231270.0
2019-03-05 13:50:00,12.78,12.79,12.76,12.78,120134.0,11.9129,11.9222,11.8942,11.9129,120134.0
2019-03-05 14:00:00,12.78,12.81,12.77,12.81,201200.0,11.9129,11.9408,11.9035,11.9408,201200.0
2019-03-05 14:10:00,12.8,12.83,12.8,12.82,141952.0,11.9315,11.9595,11.9315,11.9501,141952.0
2019-03-05 14:20:00,12.83,12.83,12.8,12.8,184641.0,11.9595,11.9595,11.9315,11.9315,184641.0
2019-03-05 14:30:00,12.81,12.82,12.78,12.79,201113.0,11.9408,11.9501,11.9129,11.9222,201113.0
2019-03-05 14:40:00,12.79,12.83,12.79,12.83,161980.0,11.9222,11.9595,11.9222,11.9595,161980.0
2019-03-05 14:50:00,12.83,12.83,12.81,12.81,159184.0,11.9595,11.9595,11.9408,11.9408,159184.0
2019-03-05 15:00:00,12.81,12.83,12.79,12.81,222551.0,11.9408,11.9595,11.9222,11.9408,222551.0
2019-03-05 15:10:00,12.81,12.83,12.8,12.82,164197.0,11.9408,11.9595,11.9315,11.9501,164197.0
2019-03-05 15:20:00,12.82,12.83,12.8,12.83,266268.0,11.9501,11.9595,11.9315,11.9595,266268.0
2019-03-05 15:30:00,12.83,12.88,12.82,12.88,553826.0,11.9595,12.0061,11.9501,12.0061,553826.0
2019-03-05 15:40:00,12.88,12.9,12.87,12.9,550119.0,12.0061,12.0247,11.9967,12.0247,550119.0
2019-03-05 15:50:00,12.89,12.9,12.84,12.84,1503576.0,12.0154,12.0247,11.9688,11.9688,1503576.0
2019-03-06 09:30:00,12.88,12.91,12.77,12.85,753520.0,12.0061,12.034,11.9035,11.9781,753520.0
2019-03-06 09:40:00,12.84,12.86,12.73,12.78,602439.0,11.9688,11.9874,11.8662,11.9129,602439.0
2019-03-06 09:50:00,12.79,12.8,12.74,12.76,378831.0,11.9222,11.9315,11.8756,11.8942,378831.0
2019-03-06 10:00:00,12.75,12.82,12.69,12.82,498015.0,11.8849,11.9501,11.829,11.9501,498015.0
2019-03-06 10:10:00,12.82,12.84,12.76,12.77,368477.0,11.9501,11.9688,11.8942,11.9035,368477.0
2019-03-06 10:20:00,12.78,12.79,12.73,12.73,330001.0,11.9129,11.9222,11.8662,11.8662,330001.0
2019-03-06 10:30:00,12.73,12.75,12.67,12.74,398952.0,11.8662,11.8849,11.8103,11.8756,398952.0
2019-03-06 10:40:00,12.73,12.77,12.72,12.74,214519.0,11.8662,11.9035,11.8569,11.8756,214519.0
2019-03-06 10:50:00,12.74,12.78,12.73,12.78,227139.0,11.8756,11.9129,11.8662,11.9129,227139.0
2019-03-06 11:00:00,12.78,12.82,12.74,12.79,681810.0,11.9129,11.9501,11.8756,11.9222,681810.0
2019-03-06 11:10:00,12.79,12.83,12.75,12.76,301324.0,11.9222,11.9595,11.8849,11.8942,301324.0
2019-03-06 11:20:00,12.76,12.79,12.72,12.76,184168.0,11.8942,11.9222,11.8569,11.8942,184168.0
2019-03-06 11:30:00,12.76,12.8,12.75,12.78,92707.0,11.8942,11.9315,11.8849,11.9129,92707.0
2019-03-06 11:40:00,12.77,12.78,12.72,12.72,94741.0,11.9035,11.9129,11.8569,11.8569,94741.0
2019-03-06 11:50:00,12.72,12.73,12.68,12.72,129739.0,11.8569,11.8662,11.8196,11.8569,129739.0
2019-03-06 12:00:00,12.71,12.76,12.71,12.76,101167.0,11.8476,11.8942,11.8476,11.8942,101167.0
2019-03-06 12:10:00,12.76,12.77,12.72,12.72,133800.0,11.8942,11.9035,11.8569,11.8569,133800.0
2019-03-06 12:20:00,12.73,12.75,12.72,12.72,152866.0,11.8662,11.8849,11.8569,11.8569,152866.0
2019-03-06 12:30:00,12.72,12.73,12.68,12.69,571169.0,11.8569,11.8662,11.8196,11.829,571169.0
2019-03-06 12:40:00,12.69,12.7,12.65,12.66,128072.0,11.829,11.8383,11.7917,11.801,128072.0
2019-03-06 12:50:00,12.66,12.68,12.65,12.66,143828.0,11.801,11.8196,11.7917,11.801,143828.0
2019-03-06 13:00:00,12.66,12.67,12.62,12.64,189263.0,11.801,11.8103,11.7637,11.7823,189263.0
2019-03-06 13:10:00,12.63,12.65,12.6,12.61,271191.0,11.773,11.7917,11.7451,11.7544,271191.0
2019-03-06 13:20:00,12.61,12.62,12.56,12.56,262368.0,11.7544,11.7637,11.7078,11.7078,262368.0
2019-03-06 13:30:00,12.57,12.59,12.56,12.58,325444.0,11.7171,11.7357,11.7078,11.7264,325444.0
2019-03-06 13:40:00,12.59,12.59,12.55,12.56,182235.0,11.7357,11.7357,11.6985,11.7078,182235.0
2019-03-06 13:50:00,12.56,12.59,12.55,12.55,208732.0,11.7078,11.7357,11.6985,11.6985,208732.0
2019-03-06 14:00:00,12.55,12.57,12.53,12.53,163236.0,11.6985,11.7171,11.6798,11.6798,163236.0
2019-03-06 14:10:00,12.53,12.57,12.53,12.54,229592.0,11.6798,11.7171,11.6798,11.6891,229592.0
2019-03-06 14:20:00,12.54,12.57,12.54,12.55,247239.0,11.6891,11.7171,11.6891,11.6985,247239.0
2019-03-06 14:30:00,12.55,12.56,12.52,12.53,282284.0,11.6985,11.7078,11.6705,11.6798,282284.0
2019-03-06 14:40:00,12.53,12.54,12.51,12.54,157185.0,11.6798,11.6891,11.6612,11.6891,157185.0
2019-03-06 14:50:00,12.54,12.55,12.51,12.52,308611.0,11.6891,11.6985,11.6612,11.6705,308611.0
2019-03-06 15:00:00,12.52,12.54,12.5,12.52,227715.0,11.6705,11.6891,11.6518,11.6705,227715.0
2019-03-06 15:10:00,12.52,12.54,12.51,12.54,169845.0,11.6705,11.6891,11.6612,11.6891,169845.0
2019-03-06 15:20:00,12.53,12.54,12.51,12.54,225157.0,11.6798,11.6891,11.6612,11.6891,225157.0
2019-03-06 15:30:00,12.54,12.55,12.53,12.54,376956.0,11.6891,11.6985,11.6798,11.6891,376956.0
2019-03-06 15:40:00,12.54,12.56,12.53,12.54,596495.0,11.6891,11.7078,11.6798,11.6891,596495.0
2019-03-06 15:50:00,12.55,12.57,12.52,12.54,1083540.0,11.6985,11.7171,11.6705,11.6891,1083540.0
2019-03-07 09:30:00,12.5,12.53,12.28,12.32,1009584.0,11.6518,11.6798,11.4468,11.4841,1009584.0
2019-03-07 09:40:00,12.33,12.33,12.17,12.19,790734.0,11.4934,11.4934,11.3442,11.3629,790734.0
2019-03-07 09:50:00,12.18,12.2,12.13,12.19,396425.0,11.3536,11.3722,11.307,11.3629,396425.0
2019-03-07 10:00:00,12.19,12.31,12.16,12.29,413347.0,11.3629,11.4747,11.3349,11.4561,413347.0
2019-03-07 10:10:00,12.3,12.32,12.21,12.22,276297.0,11.4654,11.4841,11.3815,11.3908,276297.0
2019-03-07 10:20:00,12.23,12.24,12.2,12.23,340163.0,11.4002,11.4095,11.3722,11.4002,340163.0
2019-03-07 10:30:00,12.22,12.26,12.21,12.23,413494.0,11.3908,11.4281,11.3815,11.4002,413494.0
2019-03-07 10:40:00,12.23,12.3,12.21,12.29,214583.0,11.4002,11.4654,11.3815,11.4561,214583.0
2019-03-07 10:50:00,12.29,12.31,12.26,12.27,254626.0,11.4561,11.4747,11.4281,11.4375,254626.0
2019-03-07 11:00:00,12.26,12.27,12.22,12.24,130118.0,11.4281,11.4375,11.3908,11.4095,130118.0
2019-03-07 11:10:00,12.24,12.26,12.2,12.23,158134.0,11.4095,11.4281,11.3722,11.4002,158134.0
2019-03-07 11:20:00,12.22,12.3,12.22,12.28,212425.0,11.3908,11.4654,11.3908,11.4468,212425.0
2019-03-07 11:30:00,12.29,12.4,12.28,12.38,348954.0,11.4561,11.5586,11.4468,11.54,348954.0
2019-03-07 11:40:00,12.38,12.39,12.33,12.34,164494.0,11.54,11.5493,11.4934,11.5027,164494.0
2019-03-07 11:50:00,12.34,12.37,12.31,12.35,398033.0,11.5027,11.5307,11.4747,11.512,398033.0
2019-03-07 12:00:00,12.34,12.39,12.33,12.38,102061.0,11.5027,11.5493,11.4934,11.54,102061.0
2019-03-07 12:10:00,12.38,12.4,12.37,12.38,124112.0,11.54,11.5586,11.5307,11.54,124112.0
2019-03-07 12:20:00,12.39,12.41,12.37,12.4,124064.0,11.5493,11.568,11.5307,11.5586,124064.0
2019-03-07 12:30:00,12.4,12.44,12.38,12.41,196914.0,11.5586,11.5959,11.54,11.568,196914.0
2019-03-07 12:40:00,12.41,12.42,12.39,12.41,97327.0,11.568,11.5773,11.5493,11.568,97327.0
2019-03-07 12:50:00,12.41,12.45,12.4,12.44,152552.0,11.568,11.6052,11.5586,11.5959,152552.0
2019-03-07 13:00:00,12.43,12.44,12.41,12.42,136080.0,11.5866,11.5959,11.568,11.5773,136080.0
2019-03-07 13:10:00,12.42,12.44,12.4,12.43,125173.0,11.5773,11.5959,11.5586,11.5866,125173.0
2019-03-07 13:20:00,12.42,12.45,12.42,12.44,77152.0,11.5773,11.6052,11.5773,11.5959,77152.0
2019-03-07 13:30:00,12.43,12.44,12.39,12.41,125137.0,11.5866,11.5959,11.5493,11.568,125137.0
2019-03-07 13:40:00,12.41,12.42,12.4,12.41,96242.0,11.568,11.5773,11.5586,11.568,96242.0
2019-03-07 13:50:00,12.42,12.43,12.38,12.4,126636.0,11.5773,11.5866,11.54,11.5586,126636.0
2019-03-07 14:00:00,12.41,12.42,12.35,12.4,178811.0,11.568,11.5773,11.512,11.5586,178811.0
2019-03-07 14:10:00,12.4,12.4,12.37,12.38,145580.0,11.5586,11.5586,11.5307,11.54,145580.0
2019-03-07 14:20:00,12.38,12.4,12.37,12.39,123580.0,11.54,11.5586,11.5307,11.5493,123580.0
2019-03-07 14:30:00,12.4,12.41,12.35,12.36,193730.0,11.5586,11.568,11.512,11.5213,193730.0
2019-03-07 14:40:00,12.36,12.37,12.31,12.33,557288.0,11.5213,11.5307,11.4747,11.4934,557288.0
2019-03-07 14:50:00,12.33,12.34,12.3,12.32,254462.0,11.4934,11.5027,11.4654,11.4841,254462.0
2019-03-07 15:00:00,12.32,12.34,12.29,12.32,314094.0,11.4841,11.5027,11.4561,11.4841,314094.0
2019-03-07 15:10:00,12.32,12.32,12.28,12.32,365269.0,11.4841,11.4841,11.4468,11.4841,365269.0
2019-03-07 15:20:00,12.31,12.34,12.3,12.3,211571.0,11.4747,11.5027,11.4654,11.4654,211571.0
2019-03-07 15:30:00,12.3,12.35,12.3,12.34,360289.0,11.4654,11.512,11.4654,11.5027,360289.0
2019-03-07 15:40:00,12.34,12.34,12.3,12.31,458333.0,11.5027,11.5027,11.4654,11.4747,458333.0
2019-03-07 15:50:00,12.32,12.34,12.3,12.31,785987.0,11.4841,11.5027,11.4654,11.4747,785987.0
2019-03-08 09:30:00,12.09,12.1,11.83,11.92,1213018.0,11.2697,11.279,11.0273,11.1112,1213018.0
2019-03-08 09:40:00,11.92,12.0,11.83,12.0,706146.0,11.1112,11.1858,11.0273,11.1858,706146.0
2019-03-08 09:50:00,12.0,12.03,11.89,11.9,778200.0,11.1858,11.2137,11.0832,11.0926,778200.0
2019-03-08 10:00:00,11.89,11.9,11.78,11.88,1111861.0,11.0832,11.0926,10.9807,11.0739,1111861.0
2019-03-08 10:10:00,11.87,11.89,11.82,11.86,440949.0,11.0646,11.0832,11.018,11.0553,440949.0
2019-03-08 10:20:00,11.85,11.94,11.84,11.91,508242.0,11.046,11.1298,11.0366,11.1019,508242.0
2019-03-08 10:30:00,11.91,12.0,11.9,11.96,434330.0,11.1019,11.1858,11.0926,11.1485,434330.0
2019-03-08 10:40:00,11.96,12.07,11.93,12.06,418824.0,11.1485,11.251,11.1205,11.2417,418824.0
2019-03-08 10:50:00,12.05,12.06,11.98,11.99,294030.0,11.2324,11.2417,11.1671,11.1765,294030.0
2019-03-08 11:00:00,11.99,11.99,11.94,11.96,233027.0,11.1765,11.1765,11.1298,11.1485,233027.0
2019-03-08 11:10:00,11.96,12.0,11.92,12.0,260710.0,11.1485,11.1858,11.1112,11.1858,260710.0
2019-03-08 11:20:00,12.0,12.1,11.99,12.08,279914.0,11.1858,11.279,11.1765,11.2603,279914.0
2019-03-08 11:30:00,12.08,12.09,12.05,12.06,213172.0,11.2603,11.2697,11.2324,11.2417,213172.0
2019-03-08 11:40:00,12.06,12.07,12.03,12.03,280599.0,11.2417,11.251,11.2137,11.2137,280599.0
2019-03-08 11:50:00,12.04,12.05,12.0,12.01,188386.0,11.2231,11.2324,11.1858,11.1951,188386.0
2019-03-08 12:00:00,12.0,12.03,11.99,12.0,207761.0,11.1858,11.2137,11.1765,11.1858,207761.0
2019-03-08 12:10:00,12.0,12.04,11.99,12.03,145532.0,11.1858,11.2231,11.1765,11.2137,145532.0
2019-03-08 12:20:00,12.03,12.04,12.01,12.04,72416.0,11.2137,11.2231,11.1951,11.2231,72416.0
2019-03-08 12:30:00,12.04,12.04,12.0,12.01,85558.0,11.2231,11.2231,11.1858,11.1951,85558.0
2019-03-08 12:40:00,12.01,12.03,12.0,12.01,263904.0,11.1951,11.2137,11.1858,11.1951,263904.0
2019-03-08 12:50:00,12.01,12.01,11.94,11.96,264289.0,11.1951,11.1951,11.1298,11.1485,264289.0
2019-03-08 13:00:00,11.96,11.96,11.94,11.94,111294.0,11.1485,11.1485,11.1298,11.1298,111294.0
2019-03-08 13:10:00,11.94,11.95,11.93,11.95,299619.0,11.1298,11.1392,11.1205,11.1392,299619.0
2019-03-08 13:20:00,11.94,11.96,11.91,11.94,302823.0,11.1298,11.1485,11.1019,11.1298,302823.0
2019-03-08 13:30:00,11.93,11.96,11.92,11.96,96019.0,11.1205,11.1485,11.1112,11.1485,96019.0
2019-03-08 13:40:00,11.96,11.98,11.95,11.97,149153.0,11.1485,11.1671,11.1392,11.1578,149153.0
2019-03-08 13:50:00,11.98,11.99,11.96,11.96,162759.0,11.1671,11.1765,11.1485,11.1485,162759.0
2019-03-08 14:00:00,11.96,11.97,11.94,11.96,188366.0,11.1485,11.1578,11.1298,11.1485,188366.0
2019-03-08 14:10:00,11.96,12.01,11.96,12.01,215840.0,11.1485,11.1951,11.1485,11.1951,215840.0
2019-03-08 14:20:00,12.0,12.01,11.99,11.99,175503.0,11.1858,11.1951,11.1765,11.1765,175503.0
2019-03-08 14:30:00,12.0,12.05,11.99,12.04,195703.0,11.1858,11.2324,11.1765,11.2231,195703.0
2019-03-08 14:40:00,12.03,12.09,12.03,12.05,358568.0,11.2137,11.2697,11.2137,11.2324,358568.0
2019-03-08 14:50:00,12.05,12.1,12.05,12.07,249712.0,11.2324,11.279,11.2324,11.251,249712.0
2019-03-08 15:00:00,12.07,12.11,12.06,12.08,350702.0,11.251,11.2883,11.2417,11.2603,350702.0
2019-03-08 15:10:00,12.09,12.09,12.0,12.02,280754.0,11.2697,11.2697,11.1858,11.2044,280754.0
2019-03-08 15:20:00,12.02,12.04,12.01,12.03,207106.0,11.2044,11.2231,11.1951,11.2137,207106.0
2019-03-08 15:30:00,12.02,12.06,12.01,12.05,521687.0,11.2044,11.2417,11.1951,11.2324,521687.0
2019-03-08 15:40:00,12.06,12.09,12.05,12.07,554672.0,11.2417,11.2697,11.2324,11.251,554672.0
2019-03-08 15:50:00,12.07,12.09,12.06,12.08,1211886.0,11.251,11.2697,11.2417,11.2603,1211886.0
2019-03-11 09:30:00,12.13,12.27,12.12,12.25,435557.0,11.307,11.4375,11.2976,11.4188,435557.0
2019-03-11 09:40:00,12.26,12.27,12.15,12.16,271355.0,11.4281,11.4375,11.3256,11.3349,271355.0
2019-03-11 09:50:00,12.16,12.21,12.15,12.16,183373.0,11.3349,11.3815,11.3256,11.3349,183373.0
2019-03-11 10:00:00,12.16,12.22,12.15,12.19,412777.0,11.3349,11.3908,11.3256,11.3629,412777.0
2019-03-11 10:10:00,12.19,12.2,12.16,12.19,182627.0,11.3629,11.3722,11.3349,11.3629,182627.0
2019-03-11 10:20:00,12.19,12.19,12.13,12.13,192428.0,11.3629,11.3629,11.307,11.307,192428.0
2019-03-11 10:30:00,12.13,12.13,12.06,12.11,362348.0,11.307,11.307,11.2417,11.2883,362348.0
2019-03-11 10:40:00,12.11,12.15,12.07,12.15,458840.0,11.2883,11.3256,11.251,11.3256,458840.0
2019-03-11 10:50:00,12.15,12.19,12.14,12.16,241357.0,11.3256,11.3629,11.3163,11.3349,241357.0
2019-03-11 11:00:00,12.15,12.2,12.13,12.2,150288.0,11.3256,11.3722,11.307,11.3722,150288.0
2019-03-11 11:10:00,12.2,12.23,12.17,12.22,243623.0,11.3722,11.4002,11.3442,11.3908,243623.0
2019-03-11 11:20:00,12.22,12.24,12.16,12.16,313446.0,11.3908,11.4095,11.3349,11.3349,313446.0
2019-03-11 11:30:00,12.17,12.17,12.12,12.14,237934.0,11.3442,11.3442,11.2976,11.3163,237934.0
2019-03-11 11:40:00,12.15,12.15,12.08,12.08,164799.0,11.3256,11.3256,11.2603,11.2603,164799.0
2019-03-11 11:50:00,12.08,12.16,12.08,12.15,251864.0,11.2603,11.3349,11.2603,11.3256,251864.0
2019-03-11 12:00:00,12.14,12.15,12.12,12.14,142542.0,11.3163,11.3256,11.2976,11.3163,142542.0
2019-03-11 12:10:00,12.13,12.17,12.1,12.16,253305.0,11.307,11.3442,11.279,11.3349,253305.0
2019-03-11 12:20:00,12.16,12.17,12.11,12.15,224116.0,11.3349,11.3442,11.2883,11.3256,224116.0
2019-03-11 12:30:00,12.15,12.19,12.14,12.16,265339.0,11.3256,11.3629,11.3163,11.3349,265339.0
2019-03-11 12:40:00,12.16,12.17,12.15,12.16,120717.0,11.3349,11.3442,11.3256,11.3349,120717.0
2019-03-11 12:50:00,12.16,12.19,12.15,12.17,167462.0,11.3349,11.3629,11.3256,11.3442,167462.0
2019-03-11 13:00:00,12.17,12.18,12.15,12.16,122337.0,11.3442,11.3536,11.3256,11.3349,122337.0
2019-03-11 13:10:00,12.16,12.19,12.15,12.19,111178.0,11.3349,11.3629,11.3256,11.3629,111178.0
2019-03-11 13:20:00,12.19,12.21,12.17,12.18,139670.0,11.3629,11.3815,11.3442,11.3536,139670.0
2019-03-11 13:30:00,12.17,12.2,12.16,12.2,172162.0,11.3442,11.3722,11.3349,11.3722,172162.0
2019-03-11 13:40:00,12.19,12.22,12.18,12.21,182036.0,11.3629,11.3908,11.3536,11.3815,182036.0
2019-03-11 13:50:00,12.21,12.22,12.19,12.21,152667.0,11.3815,11.3908,11.3629,11.3815,152667.0
2019-03-11 14:00:00,12.2,12.24,12.19,12.21,216761.0,11.3722,11.4095,11.3629,11.3815,216761.0
2019-03-11 14:10:00,12.22,12.22,12.19,12.21,165747.0,11.3908,11.3908,11.3629,11.3815,165747.0
2019-03-11 14:20:00,12.21,12.31,12.21,12.29,387843.0,11.3815,11.4747,11.3815,11.4561,387843.0
2019-03-11 14:30:00,12.3,12.3,12.26,12.29,216906.0,11.4654,11.4654,11.4281,11.4561,216906.0
2019-03-11 14:40:00,12.28,12.28,12.24,12.25,278927.0,11.4468,11.4468,11.4095,11.4188,278927.0
2019-03-11 14:50:00,12.24,12.28,12.23,12.28,272827.0,11.4095,11.4468,11.4002,11.4468,272827.0
2019-03-11 15:00:00,12.27,12.32,12.27,12.3,308715.0,11.4375,11.4841,11.4375,11.4654,308715.0
2019-03-11 15:10:00,12.3,12.34,12.29,12.29,436431.0,11.4654,11.5027,11.4561,11.4561,436431.0
2019-03-11 15:20:00,12.29,12.33,12.29,12.33,301137.0,11.4561,11.4934,11.4561,11.4934,301137.0
2019-03-11 15:30:00,12.32,12.35,12.3,12.31,472265.0,11.4841,11.512,11.4654,11.4747,472265.0
2019-03-11 15:40:00,12.32,12.34,12.3,12.33,561896.0,11.4841,11.5027,11.4654,11.4934,561896.0
2019-03-11 15:50:00,12.34,12.37,12.32,12.36,1116111.0,11.5027,11.5307,11.4841,11.5213,1116111.0
2019-03-12 09:30:00,12.54,12.64,12.51,12.6,570814.0,11.6891,11.7823,11.6612,11.7451,570814.0
2019-03-12 09:40:00,12.61,12.73,12.58,12.73,552985.0,11.7544,11.8662,11.7264,11.8662,552985.0
2019-03-12 09:50:00,12.73,12.8,12.7,12.73,1013280.0,11.8662,11.9315,11.8383,11.8662,1013280.0
2019-03-12 10:00:00,12.72,12.74,12.65,12.68,300745.0,11.8569,11.8756,11.7917,11.8196,300745.0
2019-03-12 10:10:00,12.68,12.75,12.67,12.74,245417.0,11.8196,11.8849,11.8103,11.8756,245417.0
2019-03-12 10:20:00,12.74,12.79,12.73,12.79,225024.0,11.8756,11.9222,11.8662,11.9222,225024.0
2019-03-12 10:30:00,12.79,12.8,12.73,12.75,292284.0,11.9222,11.9315,11.8662,11.8849,292284.0
2019-03-12 10:40:00,12.74,12.75,12.67,12.71,221256.0,11.8756,11.8849,11.8103,11.8476,221256.0
2019-03-12 10:50:00,12.7,12.72,12.66,12.66,195413.0,11.8383,11.8569,11.801,11.801,195413.0
2019-03-12 11:00:00,12.66,12.66,12.6,12.64,305629.0,11.801,11.801,11.7451,11.7823,305629.0
2019-03-12 11:10:00,12.63,12.65,12.58,12.6,288049.0,11.773,11.7917,11.7264,11.7451,288049.0
2019-03-12 11:20:00,12.6,12.61,12.57,12.6,152490.0,11.7451,11.7544,11.7171,11.7451,152490.0
2019-03-12 11:30:00,12.6,12.63,12.57,12.62,342782.0,11.7451,11.773,11.7171,11.7637,342782.0
2019-03-12 11:40:00,12.63,12.64,12.59,12.6,142692.0,11.773,11.7823,11.7357,11.7451,142692.0
2019-03-12 11:50:00,12.61,12.63,12.59,12.61,101297.0,11.7544,11.773,11.7357,11.7544,101297.0
2019-03-12 12:00:00,12.61,12.62,12.56,12.56,131434.0,11.7544,11.7637,11.7078,11.7078,131434.0
2019-03-12 12:10:00,12.57,12.6,12.56,12.58,96775.0,11.7171,11.7451,11.7078,11.7264,96775.0
2019-03-12 12:20:00,12.59,12.59,12.51,12.52,433645.0,11.7357,11.7357,11.6612,11.6705,433645.0
2019-03-12 12:30:00,12.52,12.53,12.47,12.48,382975.0,11.6705,11.6798,11.6239,11.6332,382975.0
2019-03-12 12:40:00,12.48,12.52,12.47,12.51,170486.0,11.6332,11.6705,11.6239,11.6612,170486.0
2019-03-12 12:50:00,12.52,12.55,12.51,12.54,198387.0,11.6705,11.6985,11.6612,11.6891,198387.0
2019-03-12 13:00:00,12.55,12.58,12.54,12.57,105277.0,11.6985,11.7264,11.6891,11.7171,105277.0
2019-03-12 13:10:00,12.57,12.6,12.56,12.58,211174.0,11.7171,11.7451,11.7078,11.7264,211174.0
2019-03-12 13:20:00,12.58,12.59,12.55,12.57,118522.0,11.7264,11.7357,11.6985,11.7171,118522.0
2019-03-12 13:30:00,12.57,12.59,12.56,12.58,121913.0,11.7171,11.7357,11.7078,11.7264,121913.0
2019-03-12 13:40:00,12.58,12.62,12.58,12.61,100328.0,11.7264,11.7637,11.7264,11.7544,100328.0
2019-03-12 13:50:00,12.61,12.63,12.59,12.6,141682.0,11.7544,11.773,11.7357,11.7451,141682.0
2019-03-12 14:00:00,12.6,12.62,12.59,12.62,116031.0,11.7451,11.7637,11.7357,11.7637,116031.0
2019-03-12 14:10:00,12.62,12.64,12.61,12.63,300061.0,11.7637,11.7823,11.7544,11.773,300061.0
2019-03-12 14:20:00,12.63,12.65,12.62,12.64,137662.0,11.773,11.7917,11.7637,11.7823,137662.0
2019-03-12 14:30:00,12.65,12.69,12.64,12.68,438948.0,11.7917,11.829,11.7823,11.8196,438948.0
2019-03-12 14:40:00,12.69,12.69,12.66,12.67,200251.0,11.829,11.829,11.801,11.8103,200251.0
2019-03-12 14:50:00,12.68,12.68,12.65,12.66,206292.0,11.8196,11.8196,11.7917,11.801,206292.0
2019-03-12 15:00:00,12.65,12.68,12.64,12.67,238211.0,11.7917,11.8196,11.7823,11.8103,238211.0
2019-03-12 15:10:00,12.67,12.68,12.65,12.66,258095.0,11.8103,11.8196,11.7917,11.801,258095.0
2019-03-12 15:20:00,12.66,12.68,12.65,12.68,202491.0,11.801,11.8196,11.7917,11.8196,202491.0
2019-03-12 15:30:00,12.68,12.69,12.66,12.69,361875.0,11.8196,11.829,11.801,11.829,361875.0
2019-03-12 15:40:00,12.68,12.72,12.67,12.69,515658.0,11.8196,11.8569,11.8103,11.829,515658.0
2019-03-12 15:50:00,12.69,12.7,12.63,12.66,1196350.0,11.829,11.8383,11.773,11.801,1196350.0
2019-03-13 09:30:00,12.8,12.82,12.68,12.76,457046.0,11.9315,11.9501,11.8196,11.8942,457046.0
2019-03-13 09:40:00,12.76,12.81,12.64,12.67,569356.0,11.8942,11.9408,11.7823,11.8103,569356.0
2019-03-13 09:50:00,12.67,12.73,12.66,12.71,403072.0,11.8103,11.8662,11.801,11.8476,403072.0
2019-03-13 10:00:00,12.72,12.74,12.69,12.7,143584.0,11.8569,11.8756,11.829,11.8383,143584.0
2019-03-13 10:10:00,12.71,12.72,12.65,12.7,789891.0,11.8476,11.8569,11.7917,11.8383,789891.0
2019-03-13 10:20:00,12.7,12.71,12.66,12.67,200639.0,11.8383,11.8476,11.801,11.8103,200639.0
2019-03-13 10:30:00,12.67,12.72,12.66,12.68,182919.0,11.8103,11.8569,11.801,11.8196,182919.0
2019-03-13 10:40:00,12.68,12.68,12.6,12.6,273322.0,11.8196,11.8196,11.7451,11.7451,273322.0
2019-03-13 10:50:00,12.6,12.65,12.6,12.61,204036.0,11.7451,11.7917,11.7451,11.7544,204036.0
2019-03-13 11:00:00,12.61,12.65,12.61,12.63,221262.0,11.7544,11.7917,11.7544,11.773,221262.0
2019-03-13 11:10:00,12.63,12.65,12.62,12.63,169749.0,11.773,11.7917,11.7637,11.773,169749.0
2019-03-13 11:20:00,12.63,12.64,12.6,12.63,200166.0,11.773,11.7823,11.7451,11.773,200166.0
2019-03-13 11:30:00,12.63,12.65,12.6,12.61,147376.0,11.773,11.7917,11.7451,11.7544,147376.0
2019-03-13 11:40:00,12.61,12.63,12.58,12.61,154785.0,11.7544,11.773,11.7264,11.7544,154785.0
2019-03-13 11:50:00,12.61,12.62,12.59,12.61,104615.0,11.7544,11.7637,11.7357,11.7544,104615.0
2019-03-13 12:00:00,12.61,12.62,12.57,12.59,207149.0,11.7544,11.7637,11.7171,11.7357,207149.0
2019-03-13 12:10:00,12.6,12.61,12.58,12.59,104632.0,11.7451,11.7544,11.7264,11.7357,104632.0
2019-03-13 12:20:00,12.59,12.6,12.56,12.6,171080.0,11.7357,11.7451,11.7078,11.7451,171080.0
2019-03-13 12:30:00,12.6,12.6,12.55,12.59,206594.0,11.7451,11.7451,11.6985,11.7357,206594.0
2019-03-13 12:40:00,12.58,12.62,12.58,12.62,131897.0,11.7264,11.7637,11.7264,11.7637,131897.0
2019-03-13 12:50:00,12.62,12.63,12.6,12.63,115903.0,11.7637,11.773,11.7451,11.773,115903.0
2019-03-13 13:00:00,12.63,12.64,12.61,12.62,139920.0,11.773,11.7823,11.7544,11.7637,139920.0
2019-03-13 13:10:00,12.62,12.65,12.61,12.65,128845.0,11.7637,11.7917,11.7544,11.7917,128845.0
2019-03-13 13:20:00,12.65,12.7,12.64,12.7,451581.0,11.7917,11.8383,11.7823,11.8383,451581.0
2019-03-13 13:30:00,12.69,12.73,12.68,12.73,277756.0,11.829,11.8662,11.8196,11.8662,277756.0
2019-03-13 13:40:00,12.72,12.76,12.71,12.74,420607.0,11.8569,11.8942,11.8476,11.8756,420607.0
2019-03-13 13:50:00,12.74,12.77,12.72,12.74,215481.0,11.8756,11.9035,11.8569,11.8756,215481.0
2019-03-13 14:00:00,12.74,12.83,12.71,12.8,618554.0,11.8756,11.9595,11.8476,11.9315,618554.0
2019-03-13 14:10:00,12.79,12.81,12.77,12.81,160463.0,11.9222,11.9408,11.9035,11.9408,160463.0
2019-03-13 14:20:00,12.81,12.83,12.77,12.79,170940.0,11.9408,11.9595,11.9035,11.9222,170940.0
2019-03-13 14:30:00,12.79,12.8,12.77,12.77,173662.0,11.9222,11.9315,11.9035,11.9035,173662.0
2019-03-13 14:40:00,12.77,12.78,12.66,12.69,421986.0,11.9035,11.9129,11.801,11.829,421986.0
2019-03-13 14:50:00,12.68,12.74,12.66,12.73,290154.0,11.8196,11.8756,11.801,11.8662,290154.0
2019-03-13 15:00:00,12.72,12.75,12.71,12.71,158570.0,11.8569,11.8849,11.8476,11.8476,158570.0
2019-03-13 15:10:00,12.71,12.73,12.71,12.71,143002.0,11.8476,11.8662,11.8476,11.8476,143002.0
2019-03-13 15:20:00,12.71,12.74,12.69,12.72,141689.0,11.8476,11.8756,11.829,11.8569,141689.0
2019-03-13 15:30:00,12.71,12.74,12.71,12.73,235038.0,11.8476,11.8756,11.8476,11.8662,235038.0
2019-03-13 15:40:00,12.74,12.74,12.67,12.67,630267.0,11.8756,11.8756,11.8103,11.8103,630267.0
2019-03-13 15:50:00,12.67,12.7,12.66,12.66,1297735.0,11.8103,11.8383,11.801,11.801,1297735.0
2019-03-14 09:30:00,12.5,12.58,12.37,12.57,928040.0,11.6518,11.7264,11.5307,11.7171,928040.0
2019-03-14 09:40:00,12.57,12.67,12.55,12.61,591061.0,11.7171,11.8103,11.6985,11.7544,591061.0
2019-03-14 09:50:00,12.6,12.63,12.58,12.6,544530.0,11.7451,11.773,11.7264,11.7451,544530.0
2019-03-14 10:00:00,12.6,12.65,12.57,12.58,909912.0,11.7451,11.7917,11.7171,11.7264,909912.0
2019-03-14 10:10:00,12.59,12.63,12.57,12.63,184679.0,11.7357,11.773,11.7171,11.773,184679.0
2019-03-14 10:20:00,12.63,12.66,12.62,12.63,240361.0,11.773,11.801,11.7637,11.773,240361.0
2019-03-14 10:30:00,12.63,12.65,12.59,12.61,486472.0,11.773,11.7917,11.7357,11.7544,486472.0
2019-03-14 10:40:00,12.61,12.61,12.54,12.54,231363.0,11.7544,11.7544,11.6891,11.6891,231363.0
2019-03-14 10:50:00,12.54,12.55,12.51,12.52,157127.0,11.6891,11.6985,11.6612,11.6705,157127.0
2019-03-14 11:00:00,12.52,12.53,12.48,12.51,211114.0,11.6705,11.6798,11.6332,11.6612,211114.0
2019-03-14 11:10:00,12.51,12.54,12.5,12.54,185092.0,11.6612,11.6891,11.6518,11.6891,185092.0
2019-03-14 11:20:00,12.54,12.54,12.43,12.43,317497.0,11.6891,11.6891,11.5866,11.5866,317497.0
2019-03-14 11:30:00,12.43,12.46,12.41,12.45,230090.0,11.5866,11.6146,11.568,11.6052,230090.0
2019-03-14 11:40:00,12.45,12.49,12.43,12.48,149078.0,11.6052,11.6425,11.5866,11.6332,149078.0
2019-03-14 11:50:00,12.48,12.49,12.42,12.42,321292.0,11.6332,11.6425,11.5773,11.5773,321292.0
2019-03-14 12:00:00,12.42,12.43,12.38,12.43,245368.0,11.5773,11.5866,11.54,11.5866,245368.0
2019-03-14 12:10:00,12.42,12.43,12.4,12.4,105213.0,11.5773,11.5866,11.5586,11.5586,105213.0
2019-03-14 12:20:00,12.41,12.42,12.37,12.41,174584.0,11.568,11.5773,11.5307,11.568,174584.0
2019-03-14 12:30:00,12.42,12.44,12.4,12.42,146248.0,11.5773,11.5959,11.5586,11.5773,146248.0
2019-03-14 12:40:00,12.41,12.46,12.41,12.44,170067.0,11.568,11.6146,11.568,11.5959,170067.0
2019-03-14 12:50:00,12.44,12.45,12.41,12.43,205085.0,11.5959,11.6052,11.568,11.5866,205085.0
2019-03-14 13:00:00,12.42,12.45,12.42,12.44,109330.0,11.5773,11.6052,11.5773,11.5959,109330.0
2019-03-14 13:10:00,12.45,12.46,12.44,12.46,109524.0,11.6052,11.6146,11.5959,11.6146,109524.0
2019-03-14 13:20:00,12.46,12.46,12.42,12.43,73330.0,11.6146,11.6146,11.5773,11.5866,73330.0
2019-03-14 13:30:00,12.43,12.43,12.39,12.41,334209.0,11.5866,11.5866,11.5493,11.568,334209.0
2019-03-14 13:40:00,12.41,12.41,12.38,12.38,152174.0,11.568,11.568,11.54,11.54,152174.0
2019-03-14 13:50:00,12.38,12.39,12.35,12.35,327035.0,11.54,11.5493,11.512,11.512,327035.0
2019-03-14 14:00:00,12.35,12.37,12.33,12.36,237842.0,11.512,11.5307,11.4934,11.5213,237842.0
2019-03-14 14:10:00,12.36,12.4,12.36,12.4,228334.0,11.5213,11.5586,11.5213,11.5586,228334.0
2019-03-14 14:20:00,12.39,12.41,12.37,12.38,131469.0,11.5493,11.568,11.5307,11.54,131469.0
2019-03-14 14:30:00,12.38,12.39,12.35,12.36,202661.0,11.54,11.5493,11.512,11.5213,202661.0
2019-03-14 14:40:00,12.36,12.4,12.36,12.38,238533.0,11.5213,11.5586,11.5213,11.54,238533.0
2019-03-14 14:50:00,12.38,12.39,12.37,12.37,169552.0,11.54,11.5493,11.5307,11.5307,169552.0
2019-03-14 15:00:00,12.37,12.38,12.34,12.35,209436.0,11.5307,11.54,11.5027,11.512,209436.0
2019-03-14 15:10:00,12.35,12.35,12.32,12.32,104024.0,11.512,11.512,11.4841,11.4841,104024.0
2019-03-14 15:20:00,12.32,12.34,12.32,12.33,130495.0,11.4841,11.5027,11.4841,11.4934,130495.0
2019-03-14 15:30:00,12.34,12.36,12.32,12.32,422761.0,11.5027,11.5213,11.4841,11.4841,422761.0
2019-03-14 15:40:00,12.33,12.37,12.32,12.36,438798.0,11.4934,11.5307,11.4841,11.5213,438798.0
2019-03-14 15:50:00,12.36,12.36,12.3,12.32,1480971.0,11.5213,11.5213,11.4654,11.4841,1480971.0
2019-03-15 09:30:00,12.32,12.43,12.29,12.42,1988366.0,11.4841,11.5866,11.4561,11.5773,1988366.0
2019-03-15 09:40:00,12.42,12.51,12.38,12.5,483100.0,11.5773,11.6612,11.54,11.6518,483100.0
2019-03-15 09:50:00,12.5,12.54,12.46,12.47,357008.0,11.6518,11.6891,11.6146,11.6239,357008.0
2019-03-15 10:00:00,12.47,12.48,12.43,12.45,247376.0,11.6239,11.6332,11.5866,11.6052,247376.0
2019-03-15 10:10:00,12.45,12.48,12.43,12.48,199680.0,11.6052,11.6332,11.5866,11.6332,199680.0
2019-03-15 10:20:00,12.48,12.53,12.47,12.53,290558.0,11.6332,11.6798,11.6239,11.6798,290558.0
2019-03-15 10:30:00,12.53,12.54,12.49,12.5,229699.0,11.6798,11.6891,11.6425,11.6518,229699.0
2019-03-15 10:40:00,12.51,12.51,12.44,12.45,191325.0,11.6612,11.6612,11.5959,11.6052,191325.0
2019-03-15 10:50:00,12.46,12.46,12.41,12.43,319577.0,11.6146,11.6146,11.568,11.5866,319577.0
2019-03-15 11:00:00,12.42,12.46,12.41,12.41,237914.0,11.5773,11.6146,11.568,11.568,237914.0
2019-03-15 11:10:00,12.41,12.42,12.38,12.41,134384.0,11.568,11.5773,11.54,11.568,134384.0
2019-03-15 11:20:00,12.41,12.45,12.39,12.42,297362.0,11.568,11.6052,11.5493,11.5773,297362.0
2019-03-15 11:30:00,12.43,12.43,12.4,12.41,129902.0,11.5866,11.5866,11.5586,11.568,129902.0
2019-03-15 11:40:00,12.4,12.47,12.39,12.47,225560.0,11.5586,11.6239,11.5493,11.6239,225560.0
2019-03-15 11:50:00,12.47,12.48,12.42,12.44,120984.0,11.6239,11.6332,11.5773,11.5959,120984.0
2019-03-15 12:00:00,12.45,12.5,12.44,12.5,129074.0,11.6052,11.6518,11.5959,11.6518,129074.0
2019-03-15 12:10:00,12.5,12.51,12.47,12.49,237556.0,11.6518,11.6612,11.6239,11.6425,237556.0
2019-03-15 12:20:00,12.49,12.5,12.44,12.46,168048.0,11.6425,11.6518,11.5959,11.6146,168048.0
2019-03-15 12:30:00,12.45,12.47,12.43,12.45,167606.0,11.6052,11.6239,11.5866,11.6052,167606.0
2019-03-15 12:40:00,12.45,12.48,12.44,12.47,136024.0,11.6052,11.6332,11.5959,11.6239,136024.0
2019-03-15 12:50:00,12.46,12.48,12.44,12.45,83726.0,11.6146,11.6332,11.5959,11.6052,83726.0
2019-03-15 13:00:00,12.45,12.48,12.44,12.46,118527.0,11.6052,11.6332,11.5959,11.6146,118527.0
2019-03-15 13:10:00,12.46,12.49,12.44,12.46,207308.0,11.6146,11.6425,11.5959,11.6146,207308.0
2019-03-15 13:20:00,12.46,12.46,12.41,12.43,135392.0,11.6146,11.6146,11.568,11.5866,135392.0
2019-03-15 13:30:00,12.42,12.43,12.4,12.4,116638.0,11.5773,11.5866,11.5586,11.5586,116638.0
2019-03-15 13:40:00,12.4,12.43,12.39,12.41,94855.0,11.5586,11.5866,11.5493,11.568,94855.0
2019-03-15 13:50:00,12.41,12.41,12.36,12.39,94042.0,11.568,11.568,11.5213,11.5493,94042.0
2019-03-15 14:00:00,12.39,12.39,12.37,12.38,96417.0,11.5493,11.5493,11.5307,11.54,96417.0
2019-03-15 14:10:00,12.38,12.38,12.35,12.35,118341.0,11.54,11.54,11.512,11.512,118341.0
2019-03-15 14:20:00,12.35,12.36,12.33,12.35,171392.0,11.512,11.5213,11.4934,11.512,171392.0
2019-03-15 14:30:00,12.35,12.36,12.33,12.35,169970.0,11.512,11.5213,11.4934,11.512,169970.0
2019-03-15 14:40:00,12.35,12.36,12.32,12.32,59439.0,11.512,11.5213,11.4841,11.4841,59439.0
2019-03-15 14:50:00,12.33,12.36,12.32,12.36,213006.0,11.4934,11.5213,11.4841,11.5213,213006.0
2019-03-15 15:00:00,12.36,12.37,12.34,12.36,162550.0,11.5213,11.5307,11.5027,11.5213,162550.0
2019-03-15 15:10:00,12.36,12.36,12.35,12.35,77535.0,11.5213,11.5213,11.512,11.512,77535.0
2019-03-15 15:20:00,12.35,12.39,12.35,12.37,178161.0,11.512,11.5493,11.512,11.5307,178161.0
2019-03-15 15:30:00,12.36,12.38,12.33,12.35,404182.0,11.5213,11.54,11.4934,11.512,404182.0
2019-03-15 15:40:00,12.35,12.38,12.35,12.36,526762.0,11.512,11.54,11.512,11.5213,526762.0
2019-03-15 15:50:00,12.36,12.37,12.34,12.35,1101138.0,11.5213,11.5307,11.5027,11.512,1101138.0
2019-03-18 09:30:00,12.53,12.54,12.43,12.45,365349.0,11.6798,11.6891,11.5866,11.6052,365349.0
2019-03-18 09:40:00,12.46,12.6,12.45,12.56,297804.0,11.6146,11.7451,11.6052,11.7078,297804.0
2019-03-18 09:50:00,12.56,12.58,12.48,12.49,202113.0,11.7078,11.7264,11.6332,11.6425,202113.0
2019-03-18 10:00:00,12.49,12.6,12.48,12.6,479302.0,11.6425,11.7451,11.6332,11.7451,479302.0
2019-03-18 10:10:00,12.6,12.6,12.51,12.53,288520.0,11.7451,11.7451,11.6612,11.6798,288520.0
2019-03-18 10:20:00,12.53,12.55,12.51,12.52,169610.0,11.6798,11.6985,11.6612,11.6705,169610.0
2019-03-18 10:30:00,12.52,12.53,12.49,12.49,172761.0,11.6705,11.6798,11.6425,11.6425,172761.0
2019-03-18 10:40:00,12.5,12.57,12.49,12.57,244399.0,11.6518,11.7171,11.6425,11.7171,244399.0
2019-03-18 10:50:00,12.57,12.59,12.54,12.57,189671.0,11.7171,11.7357,11.6891,11.7171,189671.0
2019-03-18 11:00:00,12.57,12.59,12.54,12.58,260620.0,11.7171,11.7357,11.6891,11.7264,260620.0
2019-03-18 11:10:00,12.58,12.58,12.51,12.52,138388.0,11.7264,11.7264,11.6612,11.6705,138388.0
2019-03-18 11:20:00,12.52,12.53,12.49,12.51,122859.0,11.6705,11.6798,11.6425,11.6612,122859.0
2019-03-18 11:30:00,12.51,12.54,12.49,12.49,239589.0,11.6612,11.6891,11.6425,11.6425,239589.0
2019-03-18 11:40:00,12.49,12.51,12.47,12.48,154225.0,11.6425,11.6612,11.6239,11.6332,154225.0
2019-03-18 11:50:00,12.48,12.51,12.45,12.49,250554.0,11.6332,11.6612,11.6052,11.6425,250554.0
2019-03-18 12:00:00,12.49,12.51,12.48,12.49,121590.0,11.6425,11.6612,11.6332,11.6425,121590.0
2019-03-18 12:10:00,12.49,12.53,12.47,12.53,308484.0,11.6425,11.6798,11.6239,11.6798,308484.0
2019-03-18 12:20:00,12.53,12.58,12.52,12.58,314668.0,11.6798,11.7264,11.6705,11.7264,314668.0
2019-03-18 12:30:00,12.58,12.6,12.56,12.57,317259.0,11.7264,11.7451,11.7078,11.7171,317259.0
2019-03-18 12:40:00,12.57,12.59,12.56,12.58,184210.0,11.7171,11.7357,11.7078,11.7264,184210.0
2019-03-18 12:50:00,12.57,12.59,12.55,12.56,172077.0,11.7171,11.7357,11.6985,11.7078,172077.0
2019-03-18 13:00:00,12.56,12.58,12.52,12.56,202136.0,11.7078,11.7264,11.6705,11.7078,202136.0
2019-03-18 13:10:00,12.56,12.57,12.55,12.55,98797.0,11.7078,11.7171,11.6985,11.6985,98797.0
2019-03-18 13:20:00,12.55,12.57,12.54,12.56,104629.0,11.6985,11.7171,11.6891,11.7078,104629.0
2019-03-18 13:30:00,12.56,12.57,12.54,12.55,91404.0,11.7078,11.7171,11.6891,11.6985,91404.0
2019-03-18 13:40:00,12.56,12.58,12.55,12.56,135971.0,11.7078,11.7264,11.6985,11.7078,135971.0
2019-03-18 13:50:00,12.57,12.59,12.56,12.58,101141.0,11.7171,11.7357,11.7078,11.7264,101141.0
2019-03-18 14:00:00,12.59,12.59,12.57,12.58,78835.0,11.7357,11.7357,11.7171,11.7264,78835.0
2019-03-18 14:10:00,12.57,12.58,12.55,12.57,95810.0,11.7171,11.7264,11.6985,11.7171,95810.0
2019-03-18 14:20:00,12.57,12.59,12.56,12.58,116147.0,11.7171,11.7357,11.7078,11.7264,116147.0
2019-03-18 14:30:00,12.58,12.6,12.57,12.6,183041.0,11.7264,11.7451,11.7171,11.7451,183041.0
2019-03-18 14:40:00,12.59,12.6,12.58,12.59,148771.0,11.7357,11.7451,11.7264,11.7357,148771.0
2019-03-18 14:50:00,12.6,12.6,12.58,12.58,268682.0,11.7451,11.7451,11.7264,11.7264,268682.0
2019-03-18 15:00:00,12.58,12.58,12.55,12.57,149512.0,11.7264,11.7264,11.6985,11.7171,149512.0
2019-03-18 15:10:00,12.57,12.58,12.55,12.58,234641.0,11.7171,11.7264,11.6985,11.7264,234641.0
2019-03-18 15:20:00,12.58,12.6,12.57,12.58,249096.0,11.7264,11.7451,11.7171,11.7264,249096.0
2019-03-18 15:30:00,12.59,12.61,12.58,12.58,540901.0,11.7357,11.7544,11.7264,11.7264,540901.0
2019-03-18 15:40:00,12.59,12.63,12.58,12.62,615486.0,11.7357,11.773,11.7264,11.7637,615486.0
2019-03-18 15:50:00,12.62,12.63,12.6,12.63,1035282.0,11.7637,11.773,11.7451,11.773,1035282.0
2019-03-19 09:30:00,12.8,13.04,12.8,12.9,1058559.0,11.9315,12.1552,11.9315,12.0247,1058559.0
2019-03-19 09:40:00,12.91,12.95,12.83,12.85,529483.0,12.034,12.0713,11.9595,11.9781,529483.0
2019-03-19 09:50:00,12.85,12.87,12.81,12.83,316950.0,11.9781,11.9967,11.9408,11.9595,316950.0
2019-03-19 10:00:00,12.83,12.94,12.82,12.94,393314.0,11.9595,12.062,11.9501,12.062,393314.0
2019-03-19 10:10:00,12.94,12.95,12.89,12.93,429636.0,12.062,12.0713,12.0154,12.0527,429636.0
2019-03-19 10:20:00,12.93,12.93,12.83,12.86,465619.0,12.0527,12.0527,11.9595,11.9874,465619.0
2019-03-19 10:30:00,12.86,12.86,12.79,12.8,343573.0,11.9874,11.9874,11.9222,11.9315,343573.0
2019-03-19 10:40:00,12.8,12.85,12.79,12.82,376295.0,11.9315,11.9781,11.9222,11.9501,376295.0
2019-03-19 10:50:00,12.82,12.84,12.77,12.78,158094.0,11.9501,11.9688,11.9035,11.9129,158094.0
2019-03-19 11:00:00,12.78,12.81,12.77,12.8,358551.0,11.9129,11.9408,11.9035,11.9315,358551.0
2019-03-19 11:10:00,12.8,12.82,12.77,12.78,89528.0,11.9315,11.9501,11.9035,11.9129,89528.0
2019-03-19 11:20:00,12.78,12.81,12.77,12.78,163762.0,11.9129,11.9408,11.9035,11.9129,163762.0
2019-03-19 11:30:00,12.78,12.82,12.77,12.8,111623.0,11.9129,11.9501,11.9035,11.9315,111623.0
2019-03-19 11:40:00,12.8,12.84,12.78,12.83,227184.0,11.9315,11.9688,11.9129,11.9595,227184.0
2019-03-19 11:50:00,12.84,12.85,12.8,12.83,108349.0,11.9688,11.9781,11.9315,11.9595,108349.0
2019-03-19 12:00:00,12.83,12.87,12.82,12.87,202278.0,11.9595,11.9967,11.9501,11.9967,202278.0
2019-03-19 12:10:00,12.87,12.91,12.85,12.87,349101.0,11.9967,12.034,11.9781,11.9967,349101.0
2019-03-19 12:20:00,12.86,12.88,12.84,12.87,144074.0,11.9874,12.0061,11.9688,11.9967,144074.0
2019-03-19 12:30:00,12.87,12.88,12.81,12.82,244939.0,11.9967,12.0061,11.9408,11.9501,244939.0
2019-03-19 12:40:00,12.82,12.86,12.71,12.73,579861.0,11.9501,11.9874,11.8476,11.8662,579861.0
2019-03-19 12:50:00,12.74,12.83,12.73,12.83,235942.0,11.8756,11.9595,11.8662,11.9595,235942.0
2019-03-19 13:00:00,12.84,12.85,12.81,12.83,311760.0,11.9688,11.9781,11.9408,11.9595,311760.0
2019-03-19 13:10:00,12.83,12.85,12.82,12.83,130240.0,11.9595,11.9781,11.9501,11.9595,130240.0
2019-03-19 13:20:00,12.83,12.85,12.8,12.81,127622.0,11.9595,11.9781,11.9315,11.9408,127622.0
2019-03-19 13:30:00,12.81,12.89,12.8,12.86,389517.0,11.9408,12.0154,11.9315,11.9874,389517.0
2019-03-19 13:40:00,12.87,12.87,12.82,12.83,199314.0,11.9967,11.9967,11.9501,11.9595,199314.0
2019-03-19 13:50:00,12.83,12.86,12.83,12.84,85577.0,11.9595,11.9874,11.9595,11.9688,85577.0
2019-03-19 14:00:00,12.84,12.86,12.79,12.81,392440.0,11.9688,11.9874,11.9222,11.9408,392440.0
2019-03-19 14:10:00,12.81,12.81,12.77,12.79,187529.0,11.9408,11.9408,11.9035,11.9222,187529.0
2019-03-19 14:20:00,12.79,12.82,12.79,12.82,188746.0,11.9222,11.9501,11.9222,11.9501,188746.0
2019-03-19 14:30:00,12.82,12.84,12.8,12.83,144442.0,11.9501,11.9688,11.9315,11.9595,144442.0
2019-03-19 14:40:00,12.83,12.87,12.82,12.84,309178.0,11.9595,11.9967,11.9501,11.9688,309178.0
2019-03-19 14:50:00,12.85,12.85,12.78,12.79,264337.0,11.9781,11.9781,11.9129,11.9222,264337.0
2019-03-19 15:00:00,12.79,12.81,12.72,12.72,430147.0,11.9222,11.9408,11.8569,11.8569,430147.0
2019-03-19 15:10:00,12.72,12.74,12.7,12.7,372615.0,11.8569,11.8756,11.8383,11.8383,372615.0
2019-03-19 15:20:00,12.71,12.74,12.69,12.73,219824.0,11.8476,11.8756,11.829,11.8662,219824.0
2019-03-19 15:30:00,12.73,12.73,12.67,12.68,413241.0,11.8662,11.8662,11.8103,11.8196,413241.0
2019-03-19 15:40:00,12.67,12.68,12.63,12.67,703878.0,11.8103,11.8196,11.773,11.8103,703878.0
2019-03-19 15:50:00,12.67,12.69,12.64,12.68,1127385.0,11.8103,11.829,11.7823,11.8196,1127385.0
2019-03-20 09:30:00,12.63,12.63,12.37,12.37,609985.0,11.773,11.773,11.5307,11.5307,609985.0
2019-03-20 09:40:00,12.37,12.46,12.36,12.43,374125.0,11.5307,11.6146,11.5213,11.5866,374125.0
2019-03-20 09:50:00,12.42,12.45,12.38,12.38,281116.0,11.5773,11.6052,11.54,11.54,281116.0
2019-03-20 10:00:00,12.38,12.41,12.35,12.38,386105.0,11.54,11.568,11.512,11.54,386105.0
2019-03-20 10:10:00,12.37,12.4,12.34,12.38,269882.0,11.5307,11.5586,11.5027,11.54,269882.0
2019-03-20 10:20:00,12.38,12.45,12.37,12.45,766098.0,11.54,11.6052,11.5307,11.6052,766098.0
2019-03-20 10:30:00,12.45,12.51,12.42,12.44,346034.0,11.6052,11.6612,11.5773,11.5959,346034.0
2019-03-20 10:40:00,12.44,12.52,12.41,12.52,463044.0,11.5959,11.6705,11.568,11.6705,463044.0
2019-03-20 10:50:00,12.51,12.52,12.46,12.5,290770.0,11.6612,11.6705,11.6146,11.6518,290770.0
2019-03-20 11:00:00,12.5,12.52,12.49,12.5,129732.0,11.6518,11.6705,11.6425,11.6518,129732.0
2019-03-20 11:10:00,12.5,12.51,12.47,12.51,236899.0,11.6518,11.6612,11.6239,11.6612,236899.0
2019-03-20 11:20:00,12.5,12.51,12.42,12.43,162198.0,11.6518,11.6612,11.5773,11.5866,162198.0
2019-03-20 11:30:00,12.42,12.45,12.4,12.4,218406.0,11.5773,11.6052,11.5586,11.5586,218406.0
2019-03-20 11:40:00,12.4,12.41,12.37,12.38,233445.0,11.5586,11.568,11.5307,11.54,233445.0
2019-03-20 11:50:00,12.37,12.4,12.32,12.34,286255.0,11.5307,11.5586,11.4841,11.5027,286255.0
2019-03-20 12:00:00,12.34,12.39,12.34,12.38,201388.0,11.5027,11.5493,11.5027,11.54,201388.0
2019-03-20 12:10:00,12.37,12.4,12.34,12.39,460807.0,11.5307,11.5586,11.5027,11.5493,460807.0
2019-03-20 12:20:00,12.4,12.4,12.35,12.39,215592.0,11.5586,11.5586,11.512,11.5493,215592.0
2019-03-20 12:30:00,12.39,12.42,12.34,12.4,849566.0,11.5493,11.5773,11.5027,11.5586,849566.0
2019-03-20 12:40:00,12.41,12.46,12.4,12.45,371152.0,11.568,11.6146,11.5586,11.6052,371152.0
2019-03-20 12:50:00,12.45,12.45,12.38,12.41,214742.0,11.6052,11.6052,11.54,11.568,214742.0
2019-03-20 13:00:00,12.41,12.45,12.4,12.43,186789.0,11.568,11.6052,11.5586,11.5866,186789.0
2019-03-20 13:10:00,12.43,12.47,12.42,12.45,200741.0,11.5866,11.6239,11.5773,11.6052,200741.0
2019-03-20 13:20:00,12.45,12.5,12.43,12.46,366791.0,11.6052,11.6518,11.5866,11.6146,366791.0
2019-03-20 13:30:00,12.46,12.52,12.46,12.52,303541.0,11.6146,11.6705,11.6146,11.6705,303541.0
2019-03-20 13:40:00,12.52,12.58,12.5,12.58,244724.0,11.6705,11.7264,11.6518,11.7264,244724.0
2019-03-20 13:50:00,12.58,12.58,12.5,12.51,298712.0,11.7264,11.7264,11.6518,11.6612,298712.0
2019-03-20 14:00:00,12.51,12.89,12.51,12.87,2027696.0,11.6612,12.0154,11.6612,11.9967,2027696.0
2019-03-20 14:10:00,12.87,12.91,12.79,12.81,1332385.0,11.9967,12.034,11.9222,11.9408,1332385.0
2019-03-20 14:20:00,12.81,12.9,12.8,12.89,574612.0,11.9408,12.0247,11.9315,12.0154,574612.0
2019-03-20 14:30:00,12.89,12.92,12.86,12.89,485406.0,12.0154,12.0434,11.9874,12.0154,485406.0
2019-03-20 14:40:00,12.89,12.9,12.83,12.85,346206.0,12.0154,12.0247,11.9595,11.9781,346206.0
2019-03-20 14:50:00,12.86,12.91,12.85,12.91,612804.0,11.9874,12.034,11.9781,12.034,612804.0
2019-03-20 15:00:00,12.91,12.97,12.86,12.9,931388.0,12.034,12.09,11.9874,12.0247,931388.0
2019-03-20 15:10:00,12.9,12.92,12.88,12.89,437811.0,12.0247,12.0434,12.0061,12.0154,437811.0
2019-03-20 15:20:00,12.9,12.9,12.81,12.83,586576.0,12.0247,12.0247,11.9408,11.9595,586576.0
2019-03-20 15:30:00,12.83,12.83,12.77,12.81,989320.0,11.9595,11.9595,11.9035,11.9408,989320.0
2019-03-20 15:40:00,12.8,12.86,12.79,12.83,927334.0,11.9315,11.9874,11.9222,11.9595,927334.0
2019-03-20 15:50:00,12.84,12.85,12.81,12.83,1693665.0,11.9688,11.9781,11.9408,11.9595,1693665.0
2019-03-21 09:30:00,12.71,12.84,12.71,12.8,883218.0,11.8476,11.9688,11.8476,11.9315,883218.0
2019-03-21 09:40:00,12.79,12.8,12.65,12.66,905393.0,11.9222,11.9315,11.7917,11.801,905393.0
2019-03-21 09:50:00,12.66,12.72,12.65,12.67,352499.0,11.801,11.8569,11.7917,11.8103,352499.0
2019-03-21 10:00:00,12.67,12.73,12.62,12.7,572613.0,11.8103,11.8662,11.7637,11.8383,572613.0
2019-03-21 10:10:00,12.7,12.74,12.67,12.68,641040.0,11.8383,11.8756,11.8103,11.8196,641040.0
2019-03-21 10:20:00,12.69,12.74,12.67,12.71,368872.0,11.829,11.8756,11.8103,11.8476,368872.0
2019-03-21 10:30:00,12.71,12.76,12.7,12.76,345528.0,11.8476,11.8942,11.8383,11.8942,345528.0
2019-03-21 10:40:00,12.76,12.76,12.71,12.73,240269.0,11.8942,11.8942,11.8476,11.8662,240269.0
2019-03-21 10:50:00,12.73,12.79,12.73,12.78,603735.0,11.8662,11.9222,11.8662,11.9129,603735.0
2019-03-21 11:00:00,12.78,12.8,12.77,12.8,405320.0,11.9129,11.9315,11.9035,11.9315,405320.0
2019-03-21 11:10:00,12.79,12.8,12.72,12.74,369919.0,11.9222,11.9315,11.8569,11.8756,369919.0
2019-03-21 11:20:00,12.74,12.78,12.72,12.75,247211.0,11.8756,11.9129,11.8569,11.8849,247211.0
2019-03-21 11:30:00,12.75,12.79,12.74,12.78,520510.0,11.8849,11.9222,11.8756,11.9129,520510.0
2019-03-21 11:40:00,12.79,12.84,12.77,12.81,363441.0,11.9222,11.9688,11.9035,11.9408,363441.0
2019-03-21 11:50:00,12.81,12.84,12.79,12.84,170086.0,11.9408,11.9688,11.9222,11.9688,170086.0
2019-03-21 12:00:00,12.84,12.84,12.8,12.8,259226.0,11.9688,11.9688,11.9315,11.9315,259226.0
2019-03-21 12:10:00,12.81,12.83,12.8,12.81,177572.0,11.9408,11.9595,11.9315,11.9408,177572.0
2019-03-21 12:20:00,12.81,12.81,12.71,12.73,450195.0,11.9408,11.9408,11.8476,11.8662,450195.0
2019-03-21 12:30:00,12.73,12.74,12.62,12.65,719831.0,11.8662,11.8756,11.7637,11.7917,719831.0
2019-03-21 12:40:00,12.65,12.65,12.62,12.64,356090.0,11.7917,11.7917,11.7637,11.7823,356090.0
2019-03-21 12:50:00,12.64,12.7,12.63,12.7,251008.0,11.7823,11.8383,11.773,11.8383,251008.0
2019-03-21 13:00:00,12.7,12.76,12.69,12.74,205853.0,11.8383,11.8942,11.829,11.8756,205853.0
2019-03-21 13:10:00,12.73,12.75,12.71,12.74,201402.0,11.8662,11.8849,11.8476,11.8756,201402.0
2019-03-21 13:20:00,12.73,12.78,12.72,12.77,222780.0,11.8662,11.9129,11.8569,11.9035,222780.0
2019-03-21 13:30:00,12.77,12.8,12.76,12.76,193256.0,11.9035,11.9315,11.8942,11.8942,193256.0
2019-03-21 13:40:00,12.76,12.79,12.75,12.79,193930.0,11.8942,11.9222,11.8849,11.9222,193930.0
2019-03-21 13:50:00,12.79,12.81,12.77,12.79,239180.0,11.9222,11.9408,11.9035,11.9222,239180.0
2019-03-21 14:00:00,12.78,12.86,12.78,12.86,323187.0,11.9129,11.9874,11.9129,11.9874,323187.0
2019-03-21 14:10:00,12.86,12.88,12.82,12.82,297223.0,11.9874,12.0061,11.9501,11.9501,297223.0
2019-03-21 14:20:00,12.83,12.89,12.83,12.88,389087.0,11.9595,12.0154,11.9595,12.0061,389087.0
2019-03-21 14:30:00,12.88,12.94,12.88,12.94,488648.0,12.0061,12.062,12.0061,12.062,488648.0
2019-03-21 14:40:00,12.94,12.97,12.93,12.96,366604.0,12.062,12.09,12.0527,12.0806,366604.0
2019-03-21 14:50:00,12.97,12.97,12.93,12.93,265115.0,12.09,12.09,12.0527,12.0527,265115.0
2019-03-21 15:00:00,12.94,13.0,12.92,12.96,344220.0,12.062,12.1179,12.0434,12.0806,344220.0
2019-03-21 15:10:00,12.96,12.97,12.92,12.95,297653.0,12.0806,12.09,12.0434,12.0713,297653.0
2019-03-21 15:20:00,12.95,12.97,12.93,12.95,285500.0,12.0713,12.09,12.0527,12.0713,285500.0
2019-03-21 15:30:00,12.95,12.99,12.94,12.98,704318.0,12.0713,12.1086,12.062,12.0993,704318.0
2019-03-21 15:40:00,12.98,12.99,12.95,12.95,644016.0,12.0993,12.1086,12.0713,12.0713,644016.0
2019-03-21 15:50:00,12.95,12.96,12.91,12.92,1572222.0,12.0713,12.0806,12.034,12.0434,1572222.0
2019-03-22 09:30:00,12.73,12.76,12.57,12.61,862663.0,11.8662,11.8942,11.7171,11.7544,862663.0
2019-03-22 09:40:00,12.61,12.61,12.57,12.58,571000.0,11.7544,11.7544,11.7171,11.7264,571000.0
2019-03-22 09:50:00,12.59,12.59,12.45,12.5,900251.0,11.7357,11.7357,11.6052,11.6518,900251.0
2019-03-22 10:00:00,12.5,12.54,12.48,12.5,419145.0,11.6518,11.6891,11.6332,11.6518,419145.0
2019-03-22 10:10:00,12.49,12.5,12.41,12.46,539271.0,11.6425,11.6518,11.568,11.6146,539271.0
2019-03-22 10:20:00,12.47,12.47,12.38,12.42,614640.0,11.6239,11.6239,11.54,11.5773,614640.0
2019-03-22 10:30:00,12.43,12.46,12.4,12.42,228466.0,11.5866,11.6146,11.5586,11.5773,228466.0
2019-03-22 10:40:00,12.42,12.43,12.31,12.32,846363.0,11.5773,11.5866,11.4747,11.4841,846363.0
2019-03-22 10:50:00,12.33,12.33,12.28,12.29,445637.0,11.4934,11.4934,11.4468,11.4561,445637.0
2019-03-22 11:00:00,12.29,12.3,12.22,12.25,754975.0,11.4561,11.4654,11.3908,11.4188,754975.0
2019-03-22 11:10:00,12.26,12.33,12.24,12.33,385721.0,11.4281,11.4934,11.4095,11.4934,385721.0
2019-03-22 11:20:00,12.33,12.33,12.27,12.28,369532.0,11.4934,11.4934,11.4375,11.4468,369532.0
2019-03-22 11:30:00,12.28,12.3,12.22,12.23,286054.0,11.4468,11.4654,11.3908,11.4002,286054.0
2019-03-22 11:40:00,12.23,12.24,12.2,12.23,287947.0,11.4002,11.4095,11.3722,11.4002,287947.0
2019-03-22 11:50:00,12.22,12.24,12.11,12.11,410104.0,11.3908,11.4095,11.2883,11.2883,410104.0
2019-03-22 12:00:00,12.11,12.18,12.11,12.14,254601.0,11.2883,11.3536,11.2883,11.3163,254601.0
2019-03-22 12:10:00,12.15,12.19,12.13,12.19,264324.0,11.3256,11.3629,11.307,11.3629,264324.0
2019-03-22 12:20:00,12.19,12.24,12.18,12.24,749035.0,11.3629,11.4095,11.3536,11.4095,749035.0
2019-03-22 12:30:00,12.24,12.33,12.23,12.29,1034867.0,11.4095,11.4934,11.4002,11.4561,1034867.0
2019-03-22 12:40:00,12.29,12.3,12.24,12.29,547487.0,11.4561,11.4654,11.4095,11.4561,547487.0
2019-03-22 12:50:00,12.29,12.36,12.28,12.35,417378.0,11.4561,11.5213,11.4468,11.512,417378.0
2019-03-22 13:00:00,12.35,12.4,12.34,12.4,477356.0,11.512,11.5586,11.5027,11.5586,477356.0
2019-03-22 13:10:00,12.41,12.42,12.34,12.35,415201.0,11.568,11.5773,11.5027,11.512,415201.0
2019-03-22 13:20:00,12.35,12.35,12.3,12.31,312252.0,11.512,11.512,11.4654,11.4747,312252.0
2019-03-22 13:30:00,12.32,12.41,12.31,12.36,337388.0,11.4841,11.568,11.4747,11.5213,337388.0
2019-03-22 13:40:00,12.36,12.36,12.3,12.31,158180.0,11.5213,11.5213,11.4654,11.4747,158180.0
2019-03-22 13:50:00,12.31,12.33,12.26,12.29,264915.0,11.4747,11.4934,11.4281,11.4561,264915.0
2019-03-22 14:00:00,12.29,12.29,12.25,12.27,451877.0,11.4561,11.4561,11.4188,11.4375,451877.0
2019-03-22 14:10:00,12.26,12.32,12.26,12.29,183403.0,11.4281,11.4841,11.4281,11.4561,183403.0
2019-03-22 14:20:00,12.29,12.32,12.29,12.29,149058.0,11.4561,11.4841,11.4561,11.4561,149058.0
2019-03-22 14:30:00,12.29,12.3,12.25,12.26,224408.0,11.4561,11.4654,11.4188,11.4281,224408.0
2019-03-22 14:40:00,12.26,12.29,12.25,12.28,177448.0,11.4281,11.4561,11.4188,11.4468,177448.0
2019-03-22 14:50:00,12.28,12.3,12.26,12.28,151015.0,11.4468,11.4654,11.4281,11.4468,151015.0
2019-03-22 15:00:00,12.28,12.3,12.24,12.26,333246.0,11.4468,11.4654,11.4095,11.4281,333246.0
2019-03-22 15:10:00,12.27,12.27,12.23,12.24,187966.0,11.4375,11.4375,11.4002,11.4095,187966.0
2019-03-22 15:20:00,12.24,12.26,12.23,12.25,370388.0,11.4095,11.4281,11.4002,11.4188,370388.0
2019-03-22 15:30:00,12.25,12.25,12.18,12.19,690362.0,11.4188,11.4188,11.3536,11.3629,690362.0
2019-03-22 15:40:00,12.2,12.23,12.19,12.2,755874.0,11.3722,11.4002,11.3629,11.3722,755874.0
2019-03-22 15:50:00,12.2,12.2,12.15,12.18,1388258.0,11.3722,11.3722,11.3256,11.3536,1388258.0
2019-03-25 09:30:00,12.21,12.37,12.15,12.36,822622.0,11.3815,11.5307,11.3256,11.5213,822622.0
2019-03-25 09:40:00,12.36,12.36,12.2,12.25,314829.0,11.5213,11.5213,11.3722,11.4188,314829.0
2019-03-25 09:50:00,12.25,12.28,12.18,12.21,368403.0,11.4188,11.4468,11.3536,11.3815,368403.0
2019-03-25 10:00:00,12.22,12.32,12.19,12.32,358564.0,11.3908,11.4841,11.3629,11.4841,358564.0
2019-03-25 10:10:00,12.32,12.32,12.22,12.25,184196.0,11.4841,11.4841,11.3908,11.4188,184196.0
2019-03-25 10:20:00,12.25,12.35,12.24,12.32,229389.0,11.4188,11.512,11.4095,11.4841,229389.0
2019-03-25 10:30:00,12.32,12.38,12.32,12.35,339457.0,11.4841,11.54,11.4841,11.512,339457.0
2019-03-25 10:40:00,12.35,12.39,12.33,12.38,353495.0,11.512,11.5493,11.4934,11.54,353495.0
2019-03-25 10:50:00,12.39,12.5,12.39,12.47,556606.0,11.5493,11.6518,11.5493,11.6239,556606.0
2019-03-25 11:00:00,12.48,12.48,12.43,12.46,221694.0,11.6332,11.6332,11.5866,11.6146,221694.0
2019-03-25 11:10:00,12.45,12.5,12.44,12.5,231448.0,11.6052,11.6518,11.5959,11.6518,231448.0
2019-03-25 11:20:00,12.5,12.58,12.49,12.57,449283.0,11.6518,11.7264,11.6425,11.7171,449283.0
2019-03-25 11:30:00,12.56,12.6,12.51,12.52,185728.0,11.7078,11.7451,11.6612,11.6705,185728.0
2019-03-25 11:40:00,12.52,12.52,12.43,12.47,247344.0,11.6705,11.6705,11.5866,11.6239,247344.0
2019-03-25 11:50:00,12.46,12.49,12.39,12.43,498045.0,11.6146,11.6425,11.5493,11.5866,498045.0
2019-03-25 12:00:00,12.42,12.5,12.41,12.48,177156.0,11.5773,11.6518,11.568,11.6332,177156.0
2019-03-25 12:10:00,12.47,12.5,12.45,12.5,183607.0,11.6239,11.6518,11.6052,11.6518,183607.0
2019-03-25 12:20:00,12.5,12.5,12.46,12.48,182895.0,11.6518,11.6518,11.6146,11.6332,182895.0
2019-03-25 12:30:00,12.47,12.47,12.37,12.38,175584.0,11.6239,11.6239,11.5307,11.54,175584.0
2019-03-25 12:40:00,12.38,12.4,12.36,12.37,243391.0,11.54,11.5586,11.5213,11.5307,243391.0
2019-03-25 12:50:00,12.37,12.45,12.36,12.44,269035.0,11.5307,11.6052,11.5213,11.5959,269035.0
2019-03-25 13:00:00,12.45,12.45,12.38,12.42,209897.0,11.6052,11.6052,11.54,11.5773,209897.0
2019-03-25 13:10:00,12.41,12.46,12.41,12.43,277869.0,11.568,11.6146,11.568,11.5866,277869.0
2019-03-25 13:20:00,12.42,12.43,12.38,12.4,243284.0,11.5773,11.5866,11.54,11.5586,243284.0
2019-03-25 13:30:00,12.4,12.45,12.38,12.44,157596.0,11.5586,11.6052,11.54,11.5959,157596.0
2019-03-25 13:40:00,12.43,12.44,12.38,12.38,181792.0,11.5866,11.5959,11.54,11.54,181792.0
2019-03-25 13:50:00,12.39,12.41,12.37,12.4,248955.0,11.5493,11.568,11.5307,11.5586,248955.0
2019-03-25 14:00:00,12.4,12.41,12.36,12.38,196960.0,11.5586,11.568,11.5213,11.54,196960.0
2019-03-25 14:10:00,12.38,12.43,12.37,12.37,168214.0,11.54,11.5866,11.5307,11.5307,168214.0
2019-03-25 14:20:00,12.37,12.38,12.31,12.35,386711.0,11.5307,11.54,11.4747,11.512,386711.0
2019-03-25 14:30:00,12.36,12.42,12.35,12.39,171523.0,11.5213,11.5773,11.512,11.5493,171523.0
2019-03-25 14:40:00,12.38,12.43,12.37,12.4,271697.0,11.54,11.5866,11.5307,11.5586,271697.0
2019-03-25 14:50:00,12.4,12.4,12.36,12.39,233387.0,11.5586,11.5586,11.5213,11.5493,233387.0
2019-03-25 15:00:00,12.39,12.41,12.38,12.39,168724.0,11.5493,11.568,11.54,11.5493,168724.0
2019-03-25 15:10:00,12.4,12.43,12.38,12.39,193372.0,11.5586,11.5866,11.54,11.5493,193372.0
2019-03-25 15:20:00,12.38,12.39,12.35,12.36,356334.0,11.54,11.5493,11.512,11.5213,356334.0
2019-03-25 15:30:00,12.36,12.37,12.32,12.33,520238.0,11.5213,11.5307,11.4841,11.4934,520238.0
2019-03-25 15:40:00,12.33,12.34,12.3,12.31,819884.0,11.4934,11.5027,11.4654,11.4747,819884.0
2019-03-25 15:50:00,12.3,12.38,12.3,12.38,903633.0,11.4654,11.54,11.4654,11.54,903633.0
2019-03-26 09:30:00,12.49,12.6,12.46,12.55,669420.0,11.6425,11.7451,11.6146,11.6985,669420.0
2019-03-26 09:40:00,12.56,12.59,12.51,12.59,391858.0,11.7078,11.7357,11.6612,11.7357,391858.0
2019-03-26 09:50:00,12.59,12.64,12.56,12.63,518166.0,11.7357,11.7823,11.7078,11.773,518166.0
2019-03-26 10:00:00,12.64,12.69,12.6,12.67,483076.0,11.7823,11.829,11.7451,11.8103,483076.0
2019-03-26 10:10:00,12.68,12.69,12.6,12.61,543666.0,11.8196,11.829,11.7451,11.7544,543666.0
2019-03-26 10:20:00,12.6,12.61,12.52,12.57,587560.0,11.7451,11.7544,11.6705,11.7171,587560.0
2019-03-26 10:30:00,12.56,12.63,12.53,12.63,268812.0,11.7078,11.773,11.6798,11.773,268812.0
2019-03-26 10:40:00,12.63,12.7,12.62,12.69,278561.0,11.773,11.8383,11.7637,11.829,278561.0
2019-03-26 10:50:00,12.69,12.71,12.67,12.67,227840.0,11.829,11.8476,11.8103,11.8103,227840.0
2019-03-26 11:00:00,12.67,12.72,12.67,12.68,468968.0,11.8103,11.8569,11.8103,11.8196,468968.0
2019-03-26 11:10:00,12.68,12.69,12.63,12.63,251823.0,11.8196,11.829,11.773,11.773,251823.0
2019-03-26 11:20:00,12.63,12.66,12.6,12.62,345633.0,11.773,11.801,11.7451,11.7637,345633.0
2019-03-26 11:30:00,12.61,12.68,12.59,12.66,255204.0,11.7544,11.8196,11.7357,11.801,255204.0
2019-03-26 11:40:00,12.66,12.68,12.61,12.63,200319.0,11.801,11.8196,11.7544,11.773,200319.0
2019-03-26 11:50:00,12.62,12.67,12.58,12.64,414547.0,11.7637,11.8103,11.7264,11.7823,414547.0
2019-03-26 12:00:00,12.65,12.67,12.64,12.64,244596.0,11.7917,11.8103,11.7823,11.7823,244596.0
2019-03-26 12:10:00,12.64,12.68,12.63,12.66,287630.0,11.7823,11.8196,11.773,11.801,287630.0
2019-03-26 12:20:00,12.66,12.67,12.6,12.62,248472.0,11.801,11.8103,11.7451,11.7637,248472.0
2019-03-26 12:30:00,12.62,12.63,12.59,12.59,222744.0,11.7637,11.773,11.7357,11.7357,222744.0
2019-03-26 12:40:00,12.59,12.62,12.57,12.6,208785.0,11.7357,11.7637,11.7171,11.7451,208785.0
2019-03-26 12:50:00,12.6,12.67,12.6,12.64,269114.0,11.7451,11.8103,11.7451,11.7823,269114.0
2019-03-26 13:00:00,12.65,12.67,12.63,12.65,159131.0,11.7917,11.8103,11.773,11.7917,159131.0
2019-03-26 13:10:00,12.65,12.68,12.65,12.67,101730.0,11.7917,11.8196,11.7917,11.8103,101730.0
2019-03-26 13:20:00,12.66,12.66,12.64,12.65,131865.0,11.801,11.801,11.7823,11.7917,131865.0
2019-03-26 13:30:00,12.65,12.66,12.61,12.63,169261.0,11.7917,11.801,11.7544,11.773,169261.0
2019-03-26 13:40:00,12.63,12.64,12.6,12.63,245770.0,11.773,11.7823,11.7451,11.773,245770.0
2019-03-26 13:50:00,12.63,12.65,12.59,12.61,301741.0,11.773,11.7917,11.7357,11.7544,301741.0
2019-03-26 14:00:00,12.61,12.62,12.58,12.61,114608.0,11.7544,11.7637,11.7264,11.7544,114608.0
2019-03-26 14:10:00,12.61,12.64,12.57,12.63,330895.0,11.7544,11.7823,11.7171,11.773,330895.0
2019-03-26 14:20:00,12.63,12.64,12.57,12.57,259616.0,11.773,11.7823,11.7171,11.7171,259616.0
2019-03-26 14:30:00,12.57,12.61,12.56,12.6,197198.0,11.7171,11.7544,11.7078,11.7451,197198.0
2019-03-26 14:40:00,12.59,12.63,12.59,12.63,115090.0,11.7357,11.773,11.7357,11.773,115090.0
2019-03-26 14:50:00,12.63,12.68,12.6,12.67,240191.0,11.773,11.8196,11.7451,11.8103,240191.0
2019-03-26 15:00:00,12.68,12.7,12.66,12.67,248262.0,11.8196,11.8383,11.801,11.8103,248262.0
2019-03-26 15:10:00,12.67,12.7,12.66,12.66,383756.0,11.8103,11.8383,11.801,11.801,383756.0
2019-03-26 15:20:00,12.67,12.68,12.64,12.65,365572.0,11.8103,11.8196,11.7823,11.7917,365572.0
2019-03-26 15:30:00,12.65,12.69,12.64,12.69,491879.0,11.7917,11.829,11.7823,11.829,491879.0
2019-03-26 15:40:00,12.69,12.7,12.67,12.69,908360.0,11.829,11.8383,11.8103,11.829,908360.0
2019-03-26 15:50:00,12.69,12.72,12.68,12.7,1230199.0,11.829,11.8569,11.8196,11.8383,1230199.0
2019-03-27 09:30:00,12.74,12.93,12.73,12.79,852175.0,11.8756,12.0527,11.8662,11.9222,852175.0
2019-03-27 09:40:00,12.79,12.81,12.7,12.72,250225.0,11.9222,11.9408,11.8383,11.8569,250225.0
2019-03-27 09:50:00,12.71,12.74,12.67,12.7,330761.0,11.8476,11.8756,11.8103,11.8383,330761.0
2019-03-27 10:00:00,12.7,12.75,12.69,12.72,403100.0,11.8383,11.8849,11.829,11.8569,403100.0
2019-03-27 10:10:00,12.73,12.74,12.67,12.73,250856.0,11.8662,11.8756,11.8103,11.8662,250856.0
2019-03-27 10:20:00,12.73,12.74,12.69,12.72,186383.0,11.8662,11.8756,11.829,11.8569,186383.0
2019-03-27 10:30:00,12.71,12.72,12.64,12.68,207085.0,11.8476,11.8569,11.7823,11.8196,207085.0
2019-03-27 10:40:00,12.68,12.7,12.62,12.64,233963.0,11.8196,11.8383,11.7637,11.7823,233963.0
2019-03-27 10:50:00,12.64,12.7,12.61,12.7,267400.0,11.7823,11.8383,11.7544,11.8383,267400.0
2019-03-27 11:00:00,12.7,12.72,12.64,12.66,249791.0,11.8383,11.8569,11.7823,11.801,249791.0
2019-03-27 11:10:00,12.67,12.68,12.61,12.63,247475.0,11.8103,11.8196,11.7544,11.773,247475.0
2019-03-27 11:20:00,12.63,12.66,12.61,12.61,154681.0,11.773,11.801,11.7544,11.7544,154681.0
2019-03-27 11:30:00,12.61,12.64,12.58,12.59,269544.0,11.7544,11.7823,11.7264,11.7357,269544.0
2019-03-27 11:40:00,12.59,12.6,12.55,12.57,202908.0,11.7357,11.7451,11.6985,11.7171,202908.0
2019-03-27 11:50:00,12.56,12.62,12.53,12.61,220361.0,11.7078,11.7637,11.6798,11.7544,220361.0
2019-03-27 12:00:00,12.6,12.64,12.56,12.61,181932.0,11.7451,11.7823,11.7078,11.7544,181932.0
2019-03-27 12:10:00,12.6,12.63,12.58,12.63,326162.0,11.7451,11.773,11.7264,11.773,326162.0
2019-03-27 12:20:00,12.63,12.7,12.62,12.69,309227.0,11.773,11.8383,11.7637,11.829,309227.0
2019-03-27 12:30:00,12.68,12.72,12.66,12.7,307902.0,11.8196,11.8569,11.801,11.8383,307902.0
2019-03-27 12:40:00,12.7,12.73,12.69,12.72,276528.0,11.8383,11.8662,11.829,11.8569,276528.0
2019-03-27 12:50:00,12.72,12.74,12.71,12.73,272235.0,11.8569,11.8756,11.8476,11.8662,272235.0
2019-03-27 13:00:00,12.74,12.75,12.71,12.71,179689.0,11.8756,11.8849,11.8476,11.8476,179689.0
2019-03-27 13:10:00,12.71,12.78,12.71,12.77,267693.0,11.8476,11.9129,11.8476,11.9035,267693.0
2019-03-27 13:20:00,12.77,12.8,12.76,12.8,196486.0,11.9035,11.9315,11.8942,11.9315,196486.0
2019-03-27 13:30:00,12.79,12.83,12.78,12.79,224412.0,11.9222,11.9595,11.9129,11.9222,224412.0
2019-03-27 13:40:00,12.8,12.83,12.78,12.78,266127.0,11.9315,11.9595,11.9129,11.9129,266127.0
2019-03-27 13:50:00,12.78,12.8,12.77,12.77,132484.0,11.9129,11.9315,11.9035,11.9035,132484.0
2019-03-27 14:00:00,12.77,12.8,12.76,12.77,145087.0,11.9035,11.9315,11.8942,11.9035,145087.0
2019-03-27 14:10:00,12.77,12.79,12.74,12.76,182327.0,11.9035,11.9222,11.8756,11.8942,182327.0
2019-03-27 14:20:00,12.76,12.76,12.72,12.74,216859.0,11.8942,11.8942,11.8569,11.8756,216859.0
2019-03-27 14:30:00,12.73,12.76,12.68,12.69,299634.0,11.8662,11.8942,11.8196,11.829,299634.0
2019-03-27 14:40:00,12.69,12.72,12.68,12.71,191160.0,11.829,11.8569,11.8196,11.8476,191160.0
2019-03-27 14:50:00,12.71,12.73,12.68,12.69,258769.0,11.8476,11.8662,11.8196,11.829,258769.0
2019-03-27 15:00:00,12.7,12.72,12.68,12.71,249962.0,11.8383,11.8569,11.8196,11.8476,249962.0
2019-03-27 15:10:00,12.71,12.74,12.69,12.73,342110.0,11.8476,11.8756,11.829,11.8662,342110.0
2019-03-27 15:20:00,12.73,12.73,12.69,12.73,247333.0,11.8662,11.8662,11.829,11.8662,247333.0
2019-03-27 15:30:00,12.73,12.74,12.7,12.7,454238.0,11.8662,11.8756,11.8383,11.8383,454238.0
2019-03-27 15:40:00,12.7,12.71,12.68,12.7,545298.0,11.8383,11.8476,11.8196,11.8383,545298.0
2019-03-27 15:50:00,12.7,12.73,12.69,12.72,1072529.0,11.8383,11.8662,11.829,11.8569,1072529.0
2019-03-28 09:30:00,12.66,12.79,12.66,12.78,296732.0,11.801,11.9222,11.801,11.9129,296732.0
2019-03-28 09:40:00,12.78,12.87,12.77,12.82,361743.0,11.9129,11.9967,11.9035,11.9501,361743.0
2019-03-28 09:50:00,12.82,12.84,12.75,12.76,184703.0,11.9501,11.9688,11.8849,11.8942,184703.0
2019-03-28 10:00:00,12.76,12.84,12.74,12.83,148629.0,11.8942,11.9688,11.8756,11.9595,148629.0
2019-03-28 10:10:00,12.83,12.86,12.78,12.79,357611.0,11.9595,11.9874,11.9129,11.9222,357611.0
2019-03-28 10:20:00,12.8,12.82,12.79,12.8,83092.0,11.9315,11.9501,11.9222,11.9315,83092.0
2019-03-28 10:30:00,12.8,12.82,12.79,12.8,127723.0,11.9315,11.9501,11.9222,11.9315,127723.0
2019-03-28 10:40:00,12.79,12.82,12.78,12.82,211032.0,11.9222,11.9501,11.9129,11.9501,211032.0
2019-03-28 10:50:00,12.82,12.85,12.77,12.77,277525.0,11.9501,11.9781,11.9035,11.9035,277525.0
2019-03-28 11:00:00,12.78,12.78,12.7,12.72,185105.0,11.9129,11.9129,11.8383,11.8569,185105.0
2019-03-28 11:10:00,12.72,12.75,12.69,12.69,136214.0,11.8569,11.8849,11.829,11.829,136214.0
2019-03-28 11:20:00,12.69,12.73,12.66,12.66,234346.0,11.829,11.8662,11.801,11.801,234346.0
2019-03-28 11:30:00,12.67,12.7,12.65,12.67,180733.0,11.8103,11.8383,11.7917,11.8103,180733.0
2019-03-28 11:40:00,12.66,12.69,12.62,12.68,248575.0,11.801,11.829,11.7637,11.8196,248575.0
2019-03-28 11:50:00,12.68,12.69,12.63,12.66,139600.0,11.8196,11.829,11.773,11.801,139600.0
2019-03-28 12:00:00,12.66,12.66,12.61,12.61,178612.0,11.801,11.801,11.7544,11.7544,178612.0
2019-03-28 12:10:00,12.61,12.63,12.59,12.61,240561.0,11.7544,11.773,11.7357,11.7544,240561.0
2019-03-28 12:20:00,12.61,12.65,12.61,12.63,126998.0,11.7544,11.7917,11.7544,11.773,126998.0
2019-03-28 12:30:00,12.63,12.64,12.58,12.61,196387.0,11.773,11.7823,11.7264,11.7544,196387.0
2019-03-28 12:40:00,12.6,12.62,12.59,12.62,115033.0,11.7451,11.7637,11.7357,11.7637,115033.0
2019-03-28 12:50:00,12.62,12.64,12.61,12.63,170447.0,11.7637,11.7823,11.7544,11.773,170447.0
2019-03-28 13:00:00,12.63,12.66,12.63,12.65,126026.0,11.773,11.801,11.773,11.7917,126026.0
2019-03-28 13:10:00,12.66,12.66,12.63,12.63,77546.0,11.801,11.801,11.773,11.773,77546.0
2019-03-28 13:20:00,12.64,12.67,12.63,12.65,166527.0,11.7823,11.8103,11.773,11.7917,166527.0
2019-03-28 13:30:00,12.66,12.67,12.65,12.66,105376.0,11.801,11.8103,11.7917,11.801,105376.0
2019-03-28 13:40:00,12.66,12.67,12.62,12.66,165371.0,11.801,11.8103,11.7637,11.801,165371.0
2019-03-28 13:50:00,12.65,12.71,12.65,12.71,267249.0,11.7917,11.8476,11.7917,11.8476,267249.0
2019-03-28 14:00:00,12.71,12.72,12.68,12.68,146413.0,11.8476,11.8569,11.8196,11.8196,146413.0
2019-03-28 14:10:00,12.69,12.69,12.67,12.69,120514.0,11.829,11.829,11.8103,11.829,120514.0
2019-03-28 14:20:00,12.68,12.7,12.66,12.7,140170.0,11.8196,11.8383,11.801,11.8383,140170.0
2019-03-28 14:30:00,12.69,12.69,12.67,12.67,128723.0,11.829,11.829,11.8103,11.8103,128723.0
2019-03-28 14:40:00,12.67,12.68,12.66,12.67,96343.0,11.8103,11.8196,11.801,11.8103,96343.0
2019-03-28 14:50:00,12.67,12.7,12.67,12.7,100606.0,11.8103,11.8383,11.8103,11.8383,100606.0
2019-03-28 15:00:00,12.7,12.72,12.68,12.68,170371.0,11.8383,11.8569,11.8196,11.8196,170371.0
2019-03-28 15:10:00,12.68,12.72,12.68,12.71,220790.0,11.8196,11.8569,11.8196,11.8476,220790.0
2019-03-28 15:20:00,12.71,12.75,12.7,12.73,212854.0,11.8476,11.8849,11.8383,11.8662,212854.0
2019-03-28 15:30:00,12.74,12.74,12.7,12.7,499687.0,11.8756,11.8756,11.8383,11.8383,499687.0
2019-03-28 15:40:00,12.7,12.72,12.69,12.72,276885.0,11.8383,11.8569,11.829,11.8569,276885.0
2019-03-28 15:50:00,12.72,12.74,12.71,12.73,966115.0,11.8569,11.8756,11.8476,11.8662,966115.0
2019-03-29 09:30:00,13.05,13.2,13.03,13.11,1346714.0,12.1645,12.3044,12.1459,12.2205,1346714.0
2019-03-29 09:40:00,13.12,13.18,13.1,13.15,753427.0,12.2298,12.2857,12.2111,12.2577,753427.0
2019-03-29 09:50:00,13.13,13.17,12.99,13.02,841205.0,12.2391,12.2764,12.1086,12.1366,841205.0
2019-03-29 10:00:00,13.02,13.05,12.98,13.04,746760.0,12.1366,12.1645,12.0993,12.1552,746760.0
2019-03-29 10:10:00,13.04,13.05,12.99,13.02,396642.0,12.1552,12.1645,12.1086,12.1366,396642.0
2019-03-29 10:20:00,13.02,13.03,12.96,12.99,270402.0,12.1366,12.1459,12.0806,12.1086,270402.0
2019-03-29 10:30:00,12.98,12.99,12.93,12.94,179090.0,12.0993,12.1086,12.0527,12.062,179090.0
2019-03-29 10:40:00,12.95,12.95,12.84,12.88,378523.0,12.0713,12.0713,11.9688,12.0061,378523.0
2019-03-29 10:50:00,12.88,12.89,12.81,12.83,242692.0,12.0061,12.0154,11.9408,11.9595,242692.0
2019-03-29 11:00:00,12.83,12.86,12.82,12.86,251178.0,11.9595,11.9874,11.9501,11.9874,251178.0
2019-03-29 11:10:00,12.86,12.88,12.83,12.85,204945.0,11.9874,12.0061,11.9595,11.9781,204945.0
2019-03-29 11:20:00,12.85,12.9,12.83,12.9,434309.0,11.9781,12.0247,11.9595,12.0247,434309.0
2019-03-29 11:30:00,12.9,12.93,12.88,12.9,255762.0,12.0247,12.0527,12.0061,12.0247,255762.0
2019-03-29 11:40:00,12.9,12.91,12.87,12.88,166240.0,12.0247,12.034,11.9967,12.0061,166240.0
2019-03-29 11:50:00,12.88,12.89,12.86,12.87,124204.0,12.0061,12.0154,11.9874,11.9967,124204.0
2019-03-29 12:00:00,12.88,12.88,12.84,12.86,146553.0,12.0061,12.0061,11.9688,11.9874,146553.0
2019-03-29 12:10:00,12.85,12.86,12.82,12.83,234109.0,11.9781,11.9874,11.9501,11.9595,234109.0
2019-03-29 12:20:00,12.82,12.84,12.81,12.82,268084.0,11.9501,11.9688,11.9408,11.9501,268084.0
2019-03-29 12:30:00,12.81,12.85,12.81,12.82,155368.0,11.9408,11.9781,11.9408,11.9501,155368.0
2019-03-29 12:40:00,12.83,12.83,12.78,12.78,268180.0,11.9595,11.9595,11.9129,11.9129,268180.0
2019-03-29 12:50:00,12.78,12.82,12.76,12.81,220138.0,11.9129,11.9501,11.8942,11.9408,220138.0
2019-03-29 13:00:00,12.82,12.83,12.8,12.82,149608.0,11.9501,11.9595,11.9315,11.9501,149608.0
2019-03-29 13:10:00,12.81,12.82,12.77,12.77,112646.0,11.9408,11.9501,11.9035,11.9035,112646.0
2019-03-29 13:20:00,12.78,12.81,12.77,12.81,161246.0,11.9129,11.9408,11.9035,11.9408,161246.0
2019-03-29 13:30:00,12.81,12.82,12.77,12.78,254587.0,11.9408,11.9501,11.9035,11.9129,254587.0
2019-03-29 13:40:00,12.78,12.8,12.75,12.78,223074.0,11.9129,11.9315,11.8849,11.9129,223074.0
2019-03-29 13:50:00,12.78,12.8,12.77,12.79,111950.0,11.9129,11.9315,11.9035,11.9222,111950.0
2019-03-29 14:00:00,12.79,12.86,12.79,12.85,317843.0,11.9222,11.9874,11.9222,11.9781,317843.0
2019-03-29 14:10:00,12.86,12.86,12.84,12.84,108395.0,11.9874,11.9874,11.9688,11.9688,108395.0
2019-03-29 14:20:00,12.84,12.88,12.83,12.87,147837.0,11.9688,12.0061,11.9595,11.9967,147837.0
2019-03-29 14:30:00,12.87,12.9,12.87,12.88,161699.0,11.9967,12.0247,11.9967,12.0061,161699.0
2019-03-29 14:40:00,12.88,12.89,12.86,12.88,136756.0,12.0061,12.0154,11.9874,12.0061,136756.0
2019-03-29 14:50:00,12.88,12.95,12.87,12.93,455517.0,12.0061,12.0713,11.9967,12.0527,455517.0
2019-03-29 15:00:00,12.93,12.95,12.91,12.95,403085.0,12.0527,12.0713,12.034,12.0713,403085.0
2019-03-29 15:10:00,12.95,12.95,12.9,12.93,220352.0,12.0713,12.0713,12.0247,12.0527,220352.0
2019-03-29 15:20:00,12.93,12.93,12.89,12.91,301314.0,12.0527,12.0527,12.0154,12.034,301314.0
2019-03-29 15:30:00,12.91,12.93,12.87,12.93,551345.0,12.034,12.0527,11.9967,12.0527,551345.0
2019-03-29 15:40:00,12.93,12.95,12.91,12.92,807127.0,12.0527,12.0713,12.034,12.0434,807127.0
2019-03-29 15:50:00,12.92,12.92,12.87,12.89,1815766.0,12.0434,12.0434,11.9967,12.0154,1815766.0
2019-04-01 09:30:00,13.16,13.3,13.09,13.09,1085893.0,12.2671,12.3976,12.2018,12.2018,1085893.0
2019-04-01 09:40:00,13.1,13.16,13.1,13.12,345219.0,12.2111,12.2671,12.2111,12.2298,345219.0
2019-04-01 09:50:00,13.12,13.29,13.11,13.19,1464425.0,12.2298,12.3882,12.2205,12.295,1464425.0
2019-04-01 10:00:00,13.2,13.28,13.19,13.2,427954.0,12.3044,12.3789,12.295,12.3044,427954.0
2019-04-01 10:10:00,13.2,13.24,13.18,13.22,257552.0,12.3044,12.3416,12.2857,12.323,257552.0
2019-04-01 10:20:00,13.22,13.24,13.18,13.23,343370.0,12.323,12.3416,12.2857,12.3323,343370.0
2019-04-01 10:30:00,13.24,13.28,13.23,13.26,593351.0,12.3416,12.3789,12.3323,12.3603,593351.0
2019-04-01 10:40:00,13.25,13.35,13.24,13.34,772600.0,12.351,12.4442,12.3416,12.4349,772600.0
2019-04-01 10:50:00,13.34,13.37,13.3,13.3,437272.0,12.4349,12.4628,12.3976,12.3976,437272.0
2019-04-01 11:00:00,13.31,13.32,13.26,13.29,343501.0,12.4069,12.4162,12.3603,12.3882,343501.0
2019-04-01 11:10:00,13.29,13.3,13.27,13.3,363375.0,12.3882,12.3976,12.3696,12.3976,363375.0
2019-04-01 11:20:00,13.31,13.34,13.28,13.33,540889.0,12.4069,12.4349,12.3789,12.4255,540889.0
2019-04-01 11:30:00,13.33,13.33,13.26,13.27,304798.0,12.4255,12.4255,12.3603,12.3696,304798.0
2019-04-01 11:40:00,13.27,13.28,13.2,13.25,552700.0,12.3696,12.3789,12.3044,12.351,552700.0
2019-04-01 11:50:00,13.25,13.26,13.22,13.24,195029.0,12.351,12.3603,12.323,12.3416,195029.0
2019-04-01 12:00:00,13.24,13.24,13.18,13.2,308204.0,12.3416,12.3416,12.2857,12.3044,308204.0
2019-04-01 12:10:00,13.2,13.23,13.18,13.23,363826.0,12.3044,12.3323,12.2857,12.3323,363826.0
2019-04-01 12:20:00,13.23,13.27,13.21,13.26,227157.0,12.3323,12.3696,12.3137,12.3603,227157.0
2019-04-01 12:30:00,13.26,13.26,13.19,13.2,457754.0,12.3603,12.3603,12.295,12.3044,457754.0
2019-04-01 12:40:00,13.2,13.25,13.18,13.23,325660.0,12.3044,12.351,12.2857,12.3323,325660.0
2019-04-01 12:50:00,13.23,13.25,13.21,13.23,227794.0,12.3323,12.351,12.3137,12.3323,227794.0
2019-04-01 13:00:00,13.23,13.26,13.22,13.26,113069.0,12.3323,12.3603,12.323,12.3603,113069.0
2019-04-01 13:10:00,13.26,13.26,13.17,13.17,314769.0,12.3603,12.3603,12.2764,12.2764,314769.0
2019-04-01 13:20:00,13.17,13.18,13.15,13.17,235097.0,12.2764,12.2857,12.2577,12.2764,235097.0
2019-04-01 13:30:00,13.17,13.17,13.1,13.13,415855.0,12.2764,12.2764,12.2111,12.2391,415855.0
2019-04-01 13:40:00,13.13,13.13,13.1,13.11,272515.0,12.2391,12.2391,12.2111,12.2205,272515.0
2019-04-01 13:50:00,13.11,13.14,13.06,13.13,543937.0,12.2205,12.2484,12.1739,12.2391,543937.0
2019-04-01 14:00:00,13.13,13.18,13.12,13.17,309092.0,12.2391,12.2857,12.2298,12.2764,309092.0
2019-04-01 14:10:00,13.17,13.17,13.11,13.13,201044.0,12.2764,12.2764,12.2205,12.2391,201044.0
2019-04-01 14:20:00,13.14,13.15,13.12,13.13,262305.0,12.2484,12.2577,12.2298,12.2391,262305.0
2019-04-01 14:30:00,13.13,13.13,13.08,13.08,330316.0,12.2391,12.2391,12.1925,12.1925,330316.0
2019-04-01 14:40:00,13.08,13.1,13.05,13.05,265758.0,12.1925,12.2111,12.1645,12.1645,265758.0
2019-04-01 14:50:00,13.06,13.1,13.04,13.08,178658.0,12.1739,12.2111,12.1552,12.1925,178658.0
2019-04-01 15:00:00,13.08,13.09,13.04,13.05,255349.0,12.1925,12.2018,12.1552,12.1645,255349.0
2019-04-01 15:10:00,13.05,13.07,13.03,13.06,338522.0,12.1645,12.1832,12.1459,12.1739,338522.0
2019-04-01 15:20:00,13.07,13.1,13.06,13.09,300895.0,12.1832,12.2111,12.1739,12.2018,300895.0
2019-04-01 15:30:00,13.09,13.09,13.07,13.09,588902.0,12.2018,12.2018,12.1832,12.2018,588902.0
2019-04-01 15:40:00,13.08,13.09,13.05,13.09,626957.0,12.1925,12.2018,12.1645,12.2018,626957.0
2019-04-01 15:50:00,13.08,13.13,13.07,13.1,1394285.0,12.1925,12.2391,12.1832,12.2111,1394285.0
2019-04-02 09:30:00,13.15,13.15,12.96,12.98,1197819.0,12.2577,12.2577,12.0806,12.0993,1197819.0
2019-04-02 09:40:00,12.98,12.98,12.86,12.91,659413.0,12.0993,12.0993,11.9874,12.034,659413.0
2019-04-02 09:50:00,12.92,13.0,12.91,12.99,635167.0,12.0434,12.1179,12.034,12.1086,635167.0
2019-04-02 10:00:00,12.99,13.0,12.92,12.94,301708.0,12.1086,12.1179,12.0434,12.062,301708.0
2019-04-02 10:10:00,12.93,13.0,12.89,13.0,439427.0,12.0527,12.1179,12.0154,12.1179,439427.0
2019-04-02 10:20:00,12.99,13.01,12.97,13.01,374186.0,12.1086,12.1272,12.09,12.1272,374186.0
2019-04-02 10:30:00,13.0,13.06,13.0,13.01,358836.0,12.1179,12.1739,12.1179,12.1272,358836.0
2019-04-02 10:40:00,13.01,13.04,12.99,13.03,219958.0,12.1272,12.1552,12.1086,12.1459,219958.0
2019-04-02 10:50:00,13.03,13.05,12.96,12.96,204315.0,12.1459,12.1645,12.0806,12.0806,204315.0
2019-04-02 11:00:00,12.96,12.98,12.9,12.94,408638.0,12.0806,12.0993,12.0247,12.062,408638.0
2019-04-02 11:10:00,12.94,12.99,12.9,12.99,372120.0,12.062,12.1086,12.0247,12.1086,372120.0
2019-04-02 11:20:00,12.99,13.01,12.96,12.99,314961.0,12.1086,12.1272,12.0806,12.1086,314961.0
2019-04-02 11:30:00,12.99,13.01,12.95,12.99,257215.0,12.1086,12.1272,12.0713,12.1086,257215.0
2019-04-02 11:40:00,12.99,13.04,12.98,13.03,331679.0,12.1086,12.1552,12.0993,12.1459,331679.0
2019-04-02 11:50:00,13.03,13.04,13.0,13.0,201376.0,12.1459,12.1552,12.1179,12.1179,201376.0
2019-04-02 12:00:00,13.01,13.06,12.99,13.03,326764.0,12.1272,12.1739,12.1086,12.1459,326764.0
2019-04-02 12:10:00,13.03,13.06,13.01,13.02,233244.0,12.1459,12.1739,12.1272,12.1366,233244.0
2019-04-02 12:20:00,13.02,13.06,12.99,13.06,313645.0,12.1366,12.1739,12.1086,12.1739,313645.0
2019-04-02 12:30:00,13.06,13.08,13.04,13.07,283555.0,12.1739,12.1925,12.1552,12.1832,283555.0
2019-04-02 12:40:00,13.07,13.1,13.04,13.1,621943.0,12.1832,12.2111,12.1552,12.2111,621943.0
2019-04-02 12:50:00,13.1,13.12,13.09,13.11,240856.0,12.2111,12.2298,12.2018,12.2205,240856.0
2019-04-02 13:00:00,13.1,13.18,13.08,13.17,441608.0,12.2111,12.2857,12.1925,12.2764,441608.0
2019-04-02 13:10:00,13.17,13.27,13.15,13.24,649171.0,12.2764,12.3696,12.2577,12.3416,649171.0
2019-04-02 13:20:00,13.24,13.28,13.19,13.21,449297.0,12.3416,12.3789,12.295,12.3137,449297.0
2019-04-02 13:30:00,13.21,13.23,13.17,13.19,409328.0,12.3137,12.3323,12.2764,12.295,409328.0
2019-04-02 13:40:00,13.19,13.19,13.15,13.16,183205.0,12.295,12.295,12.2577,12.2671,183205.0
2019-04-02 13:50:00,13.16,13.17,13.13,13.13,243788.0,12.2671,12.2764,12.2391,12.2391,243788.0
2019-04-02 14:00:00,13.13,13.14,13.1,13.13,348645.0,12.2391,12.2484,12.2111,12.2391,348645.0
2019-04-02 14:10:00,13.12,13.15,13.11,13.11,215085.0,12.2298,12.2577,12.2205,12.2205,215085.0
2019-04-02 14:20:00,13.12,13.13,13.1,13.1,655754.0,12.2298,12.2391,12.2111,12.2111,655754.0
2019-04-02 14:30:00,13.09,13.13,13.09,13.11,609261.0,12.2018,12.2391,12.2018,12.2205,609261.0
2019-04-02 14:40:00,13.11,13.12,13.08,13.1,209819.0,12.2205,12.2298,12.1925,12.2111,209819.0
2019-04-02 14:50:00,13.1,13.13,13.08,13.13,192877.0,12.2111,12.2391,12.1925,12.2391,192877.0
2019-04-02 15:00:00,13.13,13.15,13.12,13.14,158944.0,12.2391,12.2577,12.2298,12.2484,158944.0
2019-04-02 15:10:00,13.13,13.15,13.13,13.14,228906.0,12.2391,12.2577,12.2391,12.2484,228906.0
2019-04-02 15:20:00,13.15,13.16,13.12,13.13,236543.0,12.2577,12.2671,12.2298,12.2391,236543.0
2019-04-02 15:30:00,13.13,13.16,13.12,13.13,404667.0,12.2391,12.2671,12.2298,12.2391,404667.0
2019-04-02 15:40:00,13.13,13.15,13.11,13.14,698426.0,12.2391,12.2577,12.2205,12.2484,698426.0
2019-04-02 15:50:00,13.14,13.15,13.11,13.13,1317529.0,12.2484,12.2577,12.2205,12.2391,1317529.0
2019-04-03 09:30:00,13.3,13.48,13.3,13.38,1555279.0,12.3976,12.5654,12.3976,12.4721,1555279.0
2019-04-03 09:40:00,13.38,13.42,13.28,13.31,755362.0,12.4721,12.5094,12.3789,12.4069,755362.0
2019-04-03 09:50:00,13.3,13.39,13.27,13.28,728264.0,12.3976,12.4815,12.3696,12.3789,728264.0
2019-04-03 10:00:00,13.27,13.35,13.25,13.27,796155.0,12.3696,12.4442,12.351,12.3696,796155.0
2019-04-03 10:10:00,13.26,13.38,13.26,13.36,469026.0,12.3603,12.4721,12.3603,12.4535,469026.0
2019-04-03 10:20:00,13.37,13.39,13.26,13.31,412960.0,12.4628,12.4815,12.3603,12.4069,412960.0
2019-04-03 10:30:00,13.3,13.35,13.28,13.34,335851.0,12.3976,12.4442,12.3789,12.4349,335851.0
2019-04-03 10:40:00,13.34,13.38,13.32,13.34,247811.0,12.4349,12.4721,12.4162,12.4349,247811.0
2019-04-03 10:50:00,13.34,13.41,13.34,13.38,338229.0,12.4349,12.5001,12.4349,12.4721,338229.0
2019-04-03 11:00:00,13.39,13.46,13.38,13.43,939978.0,12.4815,12.5467,12.4721,12.5187,939978.0
2019-04-03 11:10:00,13.43,13.43,13.37,13.38,1079200.0,12.5187,12.5187,12.4628,12.4721,1079200.0
2019-04-03 11:20:00,13.39,13.39,13.3,13.3,529584.0,12.4815,12.4815,12.3976,12.3976,529584.0
2019-04-03 11:30:00,13.3,13.35,13.3,13.32,546024.0,12.3976,12.4442,12.3976,12.4162,546024.0
2019-04-03 11:40:00,13.32,13.32,13.29,13.3,357965.0,12.4162,12.4162,12.3882,12.3976,357965.0
2019-04-03 11:50:00,13.31,13.33,13.3,13.31,200302.0,12.4069,12.4255,12.3976,12.4069,200302.0
2019-04-03 12:00:00,13.3,13.37,13.29,13.37,1153472.0,12.3976,12.4628,12.3882,12.4628,1153472.0
2019-04-03 12:10:00,13.37,13.38,13.32,13.35,298795.0,12.4628,12.4721,12.4162,12.4442,298795.0
2019-04-03 12:20:00,13.34,13.36,13.31,13.33,300553.0,12.4349,12.4535,12.4069,12.4255,300553.0
2019-04-03 12:30:00,13.33,13.34,13.31,13.33,259988.0,12.4255,12.4349,12.4069,12.4255,259988.0
2019-04-03 12:40:00,13.33,13.33,13.27,13.28,314037.0,12.4255,12.4255,12.3696,12.3789,314037.0
2019-04-03 12:50:00,13.28,13.3,13.27,13.29,223856.0,12.3789,12.3976,12.3696,12.3882,223856.0
2019-04-03 13:00:00,13.29,13.32,13.29,13.31,183452.0,12.3882,12.4162,12.3882,12.4069,183452.0
2019-04-03 13:10:00,13.31,13.33,13.27,13.28,220957.0,12.4069,12.4255,12.3696,12.3789,220957.0
2019-04-03 13:20:00,13.28,13.31,13.27,13.29,191087.0,12.3789,12.4069,12.3696,12.3882,191087.0
2019-04-03 13:30:00,13.3,13.32,13.29,13.3,142863.0,12.3976,12.4162,12.3882,12.3976,142863.0
2019-04-03 13:40:00,13.29,13.31,13.28,13.29,308870.0,12.3882,12.4069,12.3789,12.3882,308870.0
2019-04-03 13:50:00,13.29,13.3,13.25,13.26,576956.0,12.3882,12.3976,12.351,12.3603,576956.0
2019-04-03 14:00:00,13.26,13.27,13.24,13.25,386820.0,12.3603,12.3696,12.3416,12.351,386820.0
2019-04-03 14:10:00,13.26,13.27,13.24,13.25,228160.0,12.3603,12.3696,12.3416,12.351,228160.0
2019-04-03 14:20:00,13.26,13.27,13.23,13.26,167926.0,12.3603,12.3696,12.3323,12.3603,167926.0
2019-04-03 14:30:00,13.26,13.27,13.24,13.25,107849.0,12.3603,12.3696,12.3416,12.351,107849.0
2019-04-03 14:40:00,13.25,13.25,13.21,13.25,169692.0,12.351,12.351,12.3137,12.351,169692.0
2019-04-03 14:50:00,13.25,13.27,13.23,13.24,138373.0,12.351,12.3696,12.3323,12.3416,138373.0
2019-04-03 15:00:00,13.23,13.24,13.21,13.21,191580.0,12.3323,12.3416,12.3137,12.3137,191580.0
2019-04-03 15:10:00,13.21,13.23,13.16,13.17,294849.0,12.3137,12.3323,12.2671,12.2764,294849.0
2019-04-03 15:20:00,13.17,13.18,13.09,13.18,1062924.0,12.2764,12.2857,12.2018,12.2857,1062924.0
2019-04-03 15:30:00,13.18,13.19,13.13,13.13,659361.0,12.2857,12.295,12.2391,12.2391,659361.0
2019-04-03 15:40:00,13.13,13.17,13.11,13.16,530507.0,12.2391,12.2764,12.2205,12.2671,530507.0
2019-04-03 15:50:00,13.16,13.18,13.14,13.16,1190482.0,12.2671,12.2857,12.2484,12.2671,1190482.0
2019-04-04 09:30:00,13.07,13.18,13.02,13.16,853129.0,12.1832,12.2857,12.1366,12.2671,853129.0
2019-04-04 09:40:00,13.16,13.18,13.12,13.14,251423.0,12.2671,12.2857,12.2298,12.2484,251423.0
2019-04-04 09:50:00,13.15,13.15,13.12,13.12,190149.0,12.2577,12.2577,12.2298,12.2298,190149.0
2019-04-04 10:00:00,13.13,13.13,13.07,13.09,320019.0,12.2391,12.2391,12.1832,12.2018,320019.0
2019-04-04 10:10:00,13.09,13.12,13.06,13.08,261503.0,12.2018,12.2298,12.1739,12.1925,261503.0
2019-04-04 10:20:00,13.08,13.1,13.03,13.03,265059.0,12.1925,12.2111,12.1459,12.1459,265059.0
2019-04-04 10:30:00,13.03,13.04,12.99,13.02,462352.0,12.1459,12.1552,12.1086,12.1366,462352.0
2019-04-04 10:40:00,13.03,13.09,13.01,13.09,367865.0,12.1459,12.2018,12.1272,12.2018,367865.0
2019-04-04 10:50:00,13.09,13.11,13.06,13.09,261458.0,12.2018,12.2205,12.1739,12.2018,261458.0
2019-04-04 11:00:00,13.09,13.17,13.07,13.15,533183.0,12.2018,12.2764,12.1832,12.2577,533183.0
2019-04-04 11:10:00,13.16,13.16,13.07,13.08,214719.0,12.2671,12.2671,12.1832,12.1925,214719.0
2019-04-04 11:20:00,13.08,13.12,13.05,13.12,262359.0,12.1925,12.2298,12.1645,12.2298,262359.0
2019-04-04 11:30:00,13.12,13.16,13.1,13.16,168476.0,12.2298,12.2671,12.2111,12.2671,168476.0
2019-04-04 11:40:00,13.16,13.16,13.12,13.14,345596.0,12.2671,12.2671,12.2298,12.2484,345596.0
2019-04-04 11:50:00,13.14,13.16,13.12,13.13,253423.0,12.2484,12.2671,12.2298,12.2391,253423.0
2019-04-04 12:00:00,13.13,13.16,13.12,13.14,99395.0,12.2391,12.2671,12.2298,12.2484,99395.0
2019-04-04 12:10:00,13.14,13.15,13.08,13.1,244421.0,12.2484,12.2577,12.1925,12.2111,244421.0
2019-04-04 12:20:00,13.1,13.14,13.09,13.13,248613.0,12.2111,12.2484,12.2018,12.2391,248613.0
2019-04-04 12:30:00,13.13,13.16,13.11,13.15,254389.0,12.2391,12.2671,12.2205,12.2577,254389.0
2019-04-04 12:40:00,13.15,13.16,13.13,13.15,199467.0,12.2577,12.2671,12.2391,12.2577,199467.0
2019-04-04 12:50:00,13.16,13.16,13.13,13.15,233540.0,12.2671,12.2671,12.2391,12.2577,233540.0
2019-04-04 13:00:00,13.15,13.19,13.14,13.18,218294.0,12.2577,12.295,12.2484,12.2857,218294.0
2019-04-04 13:10:00,13.18,13.21,13.17,13.21,178603.0,12.2857,12.3137,12.2764,12.3137,178603.0
2019-04-04 13:20:00,13.21,13.22,13.19,13.21,201761.0,12.3137,12.323,12.295,12.3137,201761.0
2019-04-04 13:30:00,13.21,13.23,13.19,13.22,186205.0,12.3137,12.3323,12.295,12.323,186205.0
2019-04-04 13:40:00,13.21,13.26,13.21,13.24,273162.0,12.3137,12.3603,12.3137,12.3416,273162.0
2019-04-04 13:50:00,13.24,13.27,13.23,13.27,196180.0,12.3416,12.3696,12.3323,12.3696,196180.0
2019-04-04 14:00:00,13.27,13.3,13.25,13.3,253034.0,12.3696,12.3976,12.351,12.3976,253034.0
2019-04-04 14:10:00,13.3,13.32,13.29,13.29,140727.0,12.3976,12.4162,12.3882,12.3882,140727.0
2019-04-04 14:20:00,13.29,13.33,13.29,13.31,164392.0,12.3882,12.4255,12.3882,12.4069,164392.0
2019-04-04 14:30:00,13.3,13.35,13.3,13.33,212886.0,12.3976,12.4442,12.3976,12.4255,212886.0
2019-04-04 14:40:00,13.34,13.34,13.29,13.3,190965.0,12.4349,12.4349,12.3882,12.3976,190965.0
2019-04-04 14:50:00,13.3,13.37,13.3,13.35,588735.0,12.3976,12.4628,12.3976,12.4442,588735.0
2019-04-04 15:00:00,13.36,13.37,13.33,13.35,318043.0,12.4535,12.4628,12.4255,12.4442,318043.0
2019-04-04 15:10:00,13.35,13.43,13.34,13.42,554313.0,12.4442,12.5187,12.4349,12.5094,554313.0
2019-04-04 15:20:00,13.42,13.47,13.42,13.43,1626259.0,12.5094,12.556,12.5094,12.5187,1626259.0
2019-04-04 15:30:00,13.43,13.51,13.41,13.5,1522514.0,12.5187,12.5933,12.5001,12.584,1522514.0
2019-04-04 15:40:00,13.5,13.54,13.5,13.53,2078584.0,12.584,12.6213,12.584,12.612,2078584.0
2019-04-04 15:50:00,13.53,13.6,13.53,13.57,3802763.0,12.612,12.6772,12.612,12.6492,3802763.0
2019-04-05 09:30:00,13.57,13.6,13.34,13.36,743110.0,12.6492,12.6772,12.4349,12.4535,743110.0
2019-04-05 09:40:00,13.37,13.47,13.35,13.46,680725.0,12.4628,12.556,12.4442,12.5467,680725.0
2019-04-05 09:50:00,13.46,13.5,13.39,13.48,367335.0,12.5467,12.584,12.4815,12.5654,367335.0
2019-04-05 10:00:00,13.48,13.53,13.46,13.53,384341.0,12.5654,12.612,12.5467,12.612,384341.0
2019-04-05 10:10:00,13.53,13.55,13.51,13.53,392812.0,12.612,12.6306,12.5933,12.612,392812.0
2019-04-05 10:20:00,13.53,13.54,13.51,13.51,231621.0,12.612,12.6213,12.5933,12.5933,231621.0
2019-04-05 10:30:00,13.51,13.55,13.48,13.53,533967.0,12.5933,12.6306,12.5654,12.612,533967.0
2019-04-05 10:40:00,13.53,13.57,13.52,13.56,397661.0,12.612,12.6492,12.6026,12.6399,397661.0
2019-04-05 10:50:00,13.57,13.58,13.5,13.51,276481.0,12.6492,12.6586,12.584,12.5933,276481.0
2019-04-05 11:00:00,13.51,13.56,13.48,13.53,394738.0,12.5933,12.6399,12.5654,12.612,394738.0
2019-04-05 11:10:00,13.54,13.56,13.51,13.51,155290.0,12.6213,12.6399,12.5933,12.5933,155290.0
2019-04-05 11:20:00,13.52,13.53,13.49,13.5,153651.0,12.6026,12.612,12.5747,12.584,153651.0
2019-04-05 11:30:00,13.51,13.52,13.48,13.5,197615.0,12.5933,12.6026,12.5654,12.584,197615.0
2019-04-05 11:40:00,13.5,13.53,13.48,13.51,287925.0,12.584,12.612,12.5654,12.5933,287925.0
2019-04-05 11:50:00,13.51,13.53,13.5,13.53,245138.0,12.5933,12.612,12.584,12.612,245138.0
2019-04-05 12:00:00,13.52,13.53,13.48,13.49,240653.0,12.6026,12.612,12.5654,12.5747,240653.0
2019-04-05 12:10:00,13.49,13.51,13.48,13.49,138879.0,12.5747,12.5933,12.5654,12.5747,138879.0
2019-04-05 12:20:00,13.5,13.5,13.46,13.48,275780.0,12.584,12.584,12.5467,12.5654,275780.0
2019-04-05 12:30:00,13.48,13.48,13.4,13.4,274054.0,12.5654,12.5654,12.4908,12.4908,274054.0
2019-04-05 12:40:00,13.4,13.45,13.38,13.44,500296.0,12.4908,12.5374,12.4721,12.5281,500296.0
2019-04-05 12:50:00,13.44,13.45,13.4,13.42,193220.0,12.5281,12.5374,12.4908,12.5094,193220.0
2019-04-05 13:00:00,13.42,13.43,13.39,13.4,243580.0,12.5094,12.5187,12.4815,12.4908,243580.0
2019-04-05 13:10:00,13.4,13.42,13.4,13.41,138575.0,12.4908,12.5094,12.4908,12.5001,138575.0
2019-04-05 13:20:00,13.42,13.42,13.39,13.4,145723.0,12.5094,12.5094,12.4815,12.4908,145723.0
2019-04-05 13:30:00,13.4,13.41,13.37,13.4,177712.0,12.4908,12.5001,12.4628,12.4908,177712.0
2019-04-05 13:40:00,13.39,13.43,13.39,13.41,153436.0,12.4815,12.5187,12.4815,12.5001,153436.0
2019-04-05 13:50:00,13.42,13.43,13.41,13.43,92103.0,12.5094,12.5187,12.5001,12.5187,92103.0
2019-04-05 14:00:00,13.42,13.43,13.41,13.41,88170.0,12.5094,12.5187,12.5001,12.5001,88170.0
2019-04-05 14:10:00,13.41,13.42,13.39,13.4,162474.0,12.5001,12.5094,12.4815,12.4908,162474.0
2019-04-05 14:20:00,13.4,13.4,13.33,13.35,446636.0,12.4908,12.4908,12.4255,12.4442,446636.0
2019-04-05 14:30:00,13.35,13.39,13.34,13.38,277069.0,12.4442,12.4815,12.4349,12.4721,277069.0
2019-04-05 14:40:00,13.39,13.4,13.36,13.37,119784.0,12.4815,12.4908,12.4535,12.4628,119784.0
2019-04-05 14:50:00,13.36,13.37,13.35,13.36,99957.0,12.4535,12.4628,12.4442,12.4535,99957.0
2019-04-05 15:00:00,13.36,13.38,13.32,13.35,484490.0,12.4535,12.4721,12.4162,12.4442,484490.0
2019-04-05 15:10:00,13.35,13.36,13.33,13.35,153764.0,12.4442,12.4535,12.4255,12.4442,153764.0
2019-04-05 15:20:00,13.35,13.37,13.34,13.36,161841.0,12.4442,12.4628,12.4349,12.4535,161841.0
2019-04-05 15:30:00,13.36,13.39,13.34,13.35,553863.0,12.4535,12.4815,12.4349,12.4442,553863.0
2019-04-05 15:40:00,13.35,13.36,13.33,13.34,508827.0,12.4442,12.4535,12.4255,12.4349,508827.0
2019-04-05 15:50:00,13.34,13.37,13.33,13.33,1838631.0,12.4349,12.4628,12.4255,12.4255,1838631.0
2019-04-08 09:30:00,13.45,13.62,13.45,13.52,1274244.0,12.5374,12.6959,12.5374,12.6026,1274244.0
2019-04-08 09:40:00,13.52,13.63,13.5,13.61,977343.0,12.6026,12.7052,12.584,12.6865,977343.0
2019-04-08 09:50:00,13.6,13.63,13.51,13.54,784336.0,12.6772,12.7052,12.5933,12.6213,784336.0
2019-04-08 10:00:00,13.54,13.58,13.53,13.55,784479.0,12.6213,12.6586,12.612,12.6306,784479.0
2019-04-08 10:10:00,13.55,13.61,13.54,13.6,331646.0,12.6306,12.6865,12.6213,12.6772,331646.0
2019-04-08 10:20:00,13.61,13.64,13.59,13.63,205883.0,12.6865,12.7145,12.6679,12.7052,205883.0
2019-04-08 10:30:00,13.63,13.67,13.61,13.63,501740.0,12.7052,12.7425,12.6865,12.7052,501740.0
2019-04-08 10:40:00,13.63,13.64,13.52,13.54,960432.0,12.7052,12.7145,12.6026,12.6213,960432.0
2019-04-08 10:50:00,13.55,13.62,13.54,13.61,568419.0,12.6306,12.6959,12.6213,12.6865,568419.0
2019-04-08 11:00:00,13.6,13.62,13.58,13.59,294935.0,12.6772,12.6959,12.6586,12.6679,294935.0
2019-04-08 11:10:00,13.6,13.61,13.54,13.54,350138.0,12.6772,12.6865,12.6213,12.6213,350138.0
2019-04-08 11:20:00,13.54,13.57,13.52,13.57,325387.0,12.6213,12.6492,12.6026,12.6492,325387.0
2019-04-08 11:30:00,13.57,13.6,13.56,13.57,205651.0,12.6492,12.6772,12.6399,12.6492,205651.0
2019-04-08 11:40:00,13.56,13.58,13.54,13.58,229896.0,12.6399,12.6586,12.6213,12.6586,229896.0
2019-04-08 11:50:00,13.58,13.58,13.55,13.55,111571.0,12.6586,12.6586,12.6306,12.6306,111571.0
2019-04-08 12:00:00,13.56,13.59,13.55,13.58,436315.0,12.6399,12.6679,12.6306,12.6586,436315.0
2019-04-08 12:10:00,13.58,13.6,13.57,13.59,153521.0,12.6586,12.6772,12.6492,12.6679,153521.0
2019-04-08 12:20:00,13.59,13.62,13.58,13.61,301755.0,12.6679,12.6959,12.6586,12.6865,301755.0
2019-04-08 12:30:00,13.61,13.61,13.57,13.6,183676.0,12.6865,12.6865,12.6492,12.6772,183676.0
2019-04-08 12:40:00,13.59,13.64,13.59,13.64,339893.0,12.6679,12.7145,12.6679,12.7145,339893.0
2019-04-08 12:50:00,13.64,13.67,13.63,13.67,392193.0,12.7145,12.7425,12.7052,12.7425,392193.0
2019-04-08 13:00:00,13.66,13.68,13.64,13.66,277838.0,12.7331,12.7518,12.7145,12.7331,277838.0
2019-04-08 13:10:00,13.67,13.69,13.65,13.68,296318.0,12.7425,12.7611,12.7238,12.7518,296318.0
2019-04-08 13:20:00,13.68,13.71,13.67,13.68,298181.0,12.7518,12.7797,12.7425,12.7518,298181.0
2019-04-08 13:30:00,13.68,13.69,13.65,13.67,217361.0,12.7518,12.7611,12.7238,12.7425,217361.0
2019-04-08 13:40:00,13.67,13.67,13.64,13.65,199567.0,12.7425,12.7425,12.7145,12.7238,199567.0
2019-04-08 13:50:00,13.64,13.67,13.63,13.65,209857.0,12.7145,12.7425,12.7052,12.7238,209857.0
2019-04-08 14:00:00,13.65,13.7,13.64,13.69,217844.0,12.7238,12.7704,12.7145,12.7611,217844.0
2019-04-08 14:10:00,13.68,13.7,13.67,13.68,245763.0,12.7518,12.7704,12.7425,12.7518,245763.0
2019-04-08 14:20:00,13.69,13.69,13.65,13.65,271457.0,12.7611,12.7611,12.7238,12.7238,271457.0
2019-04-08 14:30:00,13.65,13.67,13.65,13.66,163197.0,12.7238,12.7425,12.7238,12.7331,163197.0
2019-04-08 14:40:00,13.66,13.66,13.63,13.63,217706.0,12.7331,12.7331,12.7052,12.7052,217706.0
2019-04-08 14:50:00,13.63,13.67,13.63,13.66,158092.0,12.7052,12.7425,12.7052,12.7331,158092.0
2019-04-08 15:00:00,13.67,13.67,13.65,13.67,173437.0,12.7425,12.7425,12.7238,12.7425,173437.0
2019-04-08 15:10:00,13.66,13.7,13.66,13.69,279516.0,12.7331,12.7704,12.7331,12.7611,279516.0
2019-04-08 15:20:00,13.68,13.7,13.68,13.68,186711.0,12.7518,12.7704,12.7518,12.7518,186711.0
2019-04-08 15:30:00,13.68,13.72,13.67,13.72,537379.0,12.7518,12.7891,12.7425,12.7891,537379.0
2019-04-08 15:40:00,13.72,13.74,13.71,13.74,662573.0,12.7891,12.8077,12.7797,12.8077,662573.0
2019-04-08 15:50:00,13.74,13.74,13.72,13.74,1024228.0,12.8077,12.8077,12.7891,12.8077,1024228.0
2019-04-09 09:30:00,13.71,13.71,13.42,13.47,802616.0,12.7797,12.7797,12.5094,12.556,802616.0
2019-04-09 09:40:00,13.47,13.47,13.37,13.39,471945.0,12.556,12.556,12.4628,12.4815,471945.0
2019-04-09 09:50:00,13.38,13.46,13.38,13.38,449544.0,12.4721,12.5467,12.4721,12.4721,449544.0
2019-04-09 10:00:00,13.39,13.42,13.33,13.41,602354.0,12.4815,12.5094,12.4255,12.5001,602354.0
2019-04-09 10:10:00,13.4,13.45,13.36,13.39,772456.0,12.4908,12.5374,12.4535,12.4815,772456.0
2019-04-09 10:20:00,13.39,13.47,13.38,13.39,624744.0,12.4815,12.556,12.4721,12.4815,624744.0
2019-04-09 10:30:00,13.39,13.39,13.29,13.31,1057868.0,12.4815,12.4815,12.3882,12.4069,1057868.0
2019-04-09 10:40:00,13.3,13.31,13.23,13.24,456703.0,12.3976,12.4069,12.3323,12.3416,456703.0
2019-04-09 10:50:00,13.24,13.3,13.23,13.29,254213.0,12.3416,12.3976,12.3323,12.3882,254213.0
2019-04-09 11:00:00,13.29,13.29,13.25,13.27,181809.0,12.3882,12.3882,12.351,12.3696,181809.0
2019-04-09 11:10:00,13.26,13.28,13.24,13.26,537112.0,12.3603,12.3789,12.3416,12.3603,537112.0
2019-04-09 11:20:00,13.26,13.26,13.21,13.26,448186.0,12.3603,12.3603,12.3137,12.3603,448186.0
2019-04-09 11:30:00,13.25,13.28,13.24,13.27,175951.0,12.351,12.3789,12.3416,12.3696,175951.0
2019-04-09 11:40:00,13.27,13.28,13.24,13.28,169194.0,12.3696,12.3789,12.3416,12.3789,169194.0
2019-04-09 11:50:00,13.28,13.28,13.26,13.27,124707.0,12.3789,12.3789,12.3603,12.3696,124707.0
2019-04-09 12:00:00,13.27,13.3,13.26,13.3,132503.0,12.3696,12.3976,12.3603,12.3976,132503.0
2019-04-09 12:10:00,13.29,13.33,13.29,13.31,210490.0,12.3882,12.4255,12.3882,12.4069,210490.0
2019-04-09 12:20:00,13.32,13.32,13.28,13.29,211787.0,12.4162,12.4162,12.3789,12.3882,211787.0
2019-04-09 12:30:00,13.29,13.3,13.27,13.28,120058.0,12.3882,12.3976,12.3696,12.3789,120058.0
2019-04-09 12:40:00,13.27,13.28,13.25,13.27,172968.0,12.3696,12.3789,12.351,12.3696,172968.0
2019-04-09 12:50:00,13.28,13.28,13.25,13.25,160968.0,12.3789,12.3789,12.351,12.351,160968.0
2019-04-09 13:00:00,13.26,13.28,13.24,13.27,194862.0,12.3603,12.3789,12.3416,12.3696,194862.0
2019-04-09 13:10:00,13.27,13.3,13.25,13.29,307832.0,12.3696,12.3976,12.351,12.3882,307832.0
2019-04-09 13:20:00,13.3,13.3,13.29,13.3,107024.0,12.3976,12.3976,12.3882,12.3976,107024.0
2019-04-09 13:30:00,13.29,13.4,13.29,13.38,859316.0,12.3882,12.4908,12.3882,12.4721,859316.0
2019-04-09 13:40:00,13.38,13.4,13.35,13.36,298901.0,12.4721,12.4908,12.4442,12.4535,298901.0
2019-04-09 13:50:00,13.35,13.4,13.33,13.39,351535.0,12.4442,12.4908,12.4255,12.4815,351535.0
2019-04-09 14:00:00,13.38,13.39,13.34,13.35,142150.0,12.4721,12.4815,12.4349,12.4442,142150.0
2019-04-09 14:10:00,13.35,13.38,13.33,13.38,233116.0,12.4442,12.4721,12.4255,12.4721,233116.0
2019-04-09 14:20:00,13.38,13.38,13.35,13.36,166103.0,12.4721,12.4721,12.4442,12.4535,166103.0
2019-04-09 14:30:00,13.36,13.38,13.34,13.36,214700.0,12.4535,12.4721,12.4349,12.4535,214700.0
2019-04-09 14:40:00,13.37,13.38,13.35,13.37,242719.0,12.4628,12.4721,12.4442,12.4628,242719.0
2019-04-09 14:50:00,13.37,13.39,13.36,13.36,215516.0,12.4628,12.4815,12.4535,12.4535,215516.0
2019-04-09 15:00:00,13.37,13.39,13.36,13.39,202107.0,12.4628,12.4815,12.4535,12.4815,202107.0
2019-04-09 15:10:00,13.38,13.41,13.38,13.38,335256.0,12.4721,12.5001,12.4721,12.4721,335256.0
2019-04-09 15:20:00,13.38,13.38,13.34,13.36,341167.0,12.4721,12.4721,12.4349,12.4535,341167.0
2019-04-09 15:30:00,13.36,13.39,13.35,13.39,251925.0,12.4535,12.4815,12.4442,12.4815,251925.0
2019-04-09 15:40:00,13.39,13.41,13.38,13.4,701545.0,12.4815,12.5001,12.4721,12.4908,701545.0
2019-04-09 15:50:00,13.4,13.4,13.35,13.38,1466254.0,12.4908,12.4908,12.4442,12.4721,1466254.0
2019-04-10 09:30:00,13.41,13.57,13.4,13.46,868922.0,12.5001,12.6492,12.4908,12.5467,868922.0
2019-04-10 09:40:00,13.46,13.46,13.34,13.37,380515.0,12.5467,12.5467,12.4349,12.4628,380515.0
2019-04-10 09:50:00,13.37,13.4,13.34,13.38,172956.0,12.4628,12.4908,12.4349,12.4721,172956.0
2019-04-10 10:00:00,13.38,13.39,13.34,13.35,197969.0,12.4721,12.4815,12.4349,12.4442,197969.0
2019-04-10 10:10:00,13.36,13.41,13.35,13.41,136103.0,12.4535,12.5001,12.4442,12.5001,136103.0
2019-04-10 10:20:00,13.41,13.44,13.4,13.41,149805.0,12.5001,12.5281,12.4908,12.5001,149805.0
2019-04-10 10:30:00,13.41,13.46,13.39,13.46,197171.0,12.5001,12.5467,12.4815,12.5467,197171.0
2019-04-10 10:40:00,13.46,13.48,13.4,13.42,295830.0,12.5467,12.5654,12.4908,12.5094,295830.0
2019-04-10 10:50:00,13.42,13.42,13.39,13.4,111014.0,12.5094,12.5094,12.4815,12.4908,111014.0
2019-04-10 11:00:00,13.4,13.48,13.4,13.46,190163.0,12.4908,12.5654,12.4908,12.5467,190163.0
2019-04-10 11:10:00,13.45,13.46,13.42,13.43,212011.0,12.5374,12.5467,12.5094,12.5187,212011.0
2019-04-10 11:20:00,13.43,13.46,13.4,13.42,145672.0,12.5187,12.5467,12.4908,12.5094,145672.0
2019-04-10 11:30:00,13.42,13.44,13.42,13.43,102163.0,12.5094,12.5281,12.5094,12.5187,102163.0
2019-04-10 11:40:00,13.43,13.47,13.42,13.43,196954.0,12.5187,12.556,12.5094,12.5187,196954.0
2019-04-10 11:50:00,13.43,13.46,13.41,13.43,212964.0,12.5187,12.5467,12.5001,12.5187,212964.0
2019-04-10 12:00:00,13.43,13.45,13.41,13.43,223575.0,12.5187,12.5374,12.5001,12.5187,223575.0
2019-04-10 12:10:00,13.43,13.45,13.42,13.45,90432.0,12.5187,12.5374,12.5094,12.5374,90432.0
2019-04-10 12:20:00,13.44,13.46,13.43,13.46,204404.0,12.5281,12.5467,12.5187,12.5467,204404.0
2019-04-10 12:30:00,13.46,13.48,13.45,13.47,103177.0,12.5467,12.5654,12.5374,12.556,103177.0
2019-04-10 12:40:00,13.48,13.48,13.46,13.46,152247.0,12.5654,12.5654,12.5467,12.5467,152247.0
2019-04-10 12:50:00,13.46,13.46,13.44,13.45,114914.0,12.5467,12.5467,12.5281,12.5374,114914.0
2019-04-10 13:00:00,13.44,13.48,13.44,13.46,283326.0,12.5281,12.5654,12.5281,12.5467,283326.0
2019-04-10 13:10:00,13.47,13.49,13.46,13.49,111805.0,12.556,12.5747,12.5467,12.5747,111805.0
2019-04-10 13:20:00,13.49,13.54,13.49,13.54,341527.0,12.5747,12.6213,12.5747,12.6213,341527.0
2019-04-10 13:30:00,13.54,13.55,13.53,13.54,258720.0,12.6213,12.6306,12.612,12.6213,258720.0
2019-04-10 13:40:00,13.54,13.56,13.53,13.54,209287.0,12.6213,12.6399,12.612,12.6213,209287.0
2019-04-10 13:50:00,13.54,13.56,13.5,13.51,300296.0,12.6213,12.6399,12.584,12.5933,300296.0
2019-04-10 14:00:00,13.51,13.51,13.46,13.47,199445.0,12.5933,12.5933,12.5467,12.556,199445.0
2019-04-10 14:10:00,13.47,13.51,13.45,13.48,189409.0,12.556,12.5933,12.5374,12.5654,189409.0
2019-04-10 14:20:00,13.48,13.51,13.47,13.51,373398.0,12.5654,12.5933,12.556,12.5933,373398.0
2019-04-10 14:30:00,13.5,13.54,13.5,13.51,272917.0,12.584,12.6213,12.584,12.5933,272917.0
2019-04-10 14:40:00,13.51,13.53,13.48,13.49,105015.0,12.5933,12.612,12.5654,12.5747,105015.0
2019-04-10 14:50:00,13.5,13.51,13.46,13.46,141073.0,12.584,12.5933,12.5467,12.5467,141073.0
2019-04-10 15:00:00,13.46,13.5,13.46,13.49,159025.0,12.5467,12.584,12.5467,12.5747,159025.0
2019-04-10 15:10:00,13.5,13.5,13.46,13.48,96906.0,12.584,12.584,12.5467,12.5654,96906.0
2019-04-10 15:20:00,13.47,13.47,13.44,13.46,273603.0,12.556,12.556,12.5281,12.5467,273603.0
2019-04-10 15:30:00,13.46,13.51,13.45,13.48,800561.0,12.5467,12.5933,12.5374,12.5654,800561.0
2019-04-10 15:40:00,13.49,13.52,13.47,13.52,964393.0,12.5747,12.6026,12.556,12.6026,964393.0
2019-04-10 15:50:00,13.52,13.52,13.45,13.5,1440283.0,12.6026,12.6026,12.5374,12.584,1440283.0
2019-04-11 09:30:00,13.34,13.35,13.22,13.23,682325.0,12.4349,12.4442,12.323,12.3323,682325.0
2019-04-11 09:40:00,13.24,13.33,13.21,13.3,489004.0,12.3416,12.4255,12.3137,12.3976,489004.0
2019-04-11 09:50:00,13.31,13.33,13.25,13.27,293341.0,12.4069,12.4255,12.351,12.3696,293341.0
2019-04-11 10:00:00,13.27,13.32,13.25,13.25,297596.0,12.3696,12.4162,12.351,12.351,297596.0
2019-04-11 10:10:00,13.25,13.29,13.21,13.28,248090.0,12.351,12.3882,12.3137,12.3789,248090.0
2019-04-11 10:20:00,13.27,13.29,13.24,13.25,150028.0,12.3696,12.3882,12.3416,12.351,150028.0
2019-04-11 10:30:00,13.25,13.28,13.23,13.28,186814.0,12.351,12.3789,12.3323,12.3789,186814.0
2019-04-11 10:40:00,13.28,13.28,13.24,13.27,338652.0,12.3789,12.3789,12.3416,12.3696,338652.0
2019-04-11 10:50:00,13.27,13.28,13.23,13.24,123785.0,12.3696,12.3789,12.3323,12.3416,123785.0
2019-04-11 11:00:00,13.24,13.25,13.21,13.25,312313.0,12.3416,12.351,12.3137,12.351,312313.0
2019-04-11 11:10:00,13.25,13.29,13.22,13.25,218677.0,12.351,12.3882,12.323,12.351,218677.0
2019-04-11 11:20:00,13.25,13.28,13.23,13.24,174465.0,12.351,12.3789,12.3323,12.3416,174465.0
2019-04-11 11:30:00,13.25,13.27,13.2,13.21,259644.0,12.351,12.3696,12.3044,12.3137,259644.0
2019-04-11 11:40:00,13.21,13.24,13.17,13.22,327159.0,12.3137,12.3416,12.2764,12.323,327159.0
2019-04-11 11:50:00,13.23,13.25,13.2,13.24,362513.0,12.3323,12.351,12.3044,12.3416,362513.0
2019-04-11 12:00:00,13.24,13.26,13.23,13.24,171621.0,12.3416,12.3603,12.3323,12.3416,171621.0
2019-04-11 12:10:00,13.24,13.25,13.18,13.18,379827.0,12.3416,12.351,12.2857,12.2857,379827.0
2019-04-11 12:20:00,13.19,13.21,13.17,13.2,332733.0,12.295,12.3137,12.2764,12.3044,332733.0
2019-04-11 12:30:00,13.19,13.21,13.18,13.2,387040.0,12.295,12.3137,12.2857,12.3044,387040.0
2019-04-11 12:40:00,13.19,13.2,13.17,13.19,254949.0,12.295,12.3044,12.2764,12.295,254949.0
2019-04-11 12:50:00,13.18,13.2,13.17,13.17,284700.0,12.2857,12.3044,12.2764,12.2764,284700.0
2019-04-11 13:00:00,13.18,13.2,13.17,13.19,177626.0,12.2857,12.3044,12.2764,12.295,177626.0
2019-04-11 13:10:00,13.19,13.21,13.18,13.21,469024.0,12.295,12.3137,12.2857,12.3137,469024.0
2019-04-11 13:20:00,13.2,13.21,13.18,13.19,512139.0,12.3044,12.3137,12.2857,12.295,512139.0
2019-04-11 13:30:00,13.19,13.2,13.16,13.18,313288.0,12.295,12.3044,12.2671,12.2857,313288.0
2019-04-11 13:40:00,13.18,13.18,13.15,13.18,238529.0,12.2857,12.2857,12.2577,12.2857,238529.0
2019-04-11 13:50:00,13.18,13.18,13.15,13.17,174207.0,12.2857,12.2857,12.2577,12.2764,174207.0
2019-04-11 14:00:00,13.17,13.2,13.16,13.18,226672.0,12.2764,12.3044,12.2671,12.2857,226672.0
2019-04-11 14:10:00,13.17,13.2,13.16,13.2,181871.0,12.2764,12.3044,12.2671,12.3044,181871.0
2019-04-11 14:20:00,13.2,13.2,13.18,13.19,97499.0,12.3044,12.3044,12.2857,12.295,97499.0
2019-04-11 14:30:00,13.19,13.23,13.18,13.21,268584.0,12.295,12.3323,12.2857,12.3137,268584.0
2019-04-11 14:40:00,13.22,13.24,13.21,13.24,122686.0,12.323,12.3416,12.3137,12.3416,122686.0
2019-04-11 14:50:00,13.24,13.26,13.22,13.25,459834.0,12.3416,12.3603,12.323,12.351,459834.0
2019-04-11 15:00:00,13.24,13.28,13.24,13.28,276625.0,12.3416,12.3789,12.3416,12.3789,276625.0
2019-04-11 15:10:00,13.28,13.36,13.27,13.36,584517.0,12.3789,12.4535,12.3696,12.4535,584517.0
2019-04-11 15:20:00,13.35,13.38,13.33,13.37,486084.0,12.4442,12.4721,12.4255,12.4628,486084.0
2019-04-11 15:30:00,13.37,13.42,13.36,13.41,794044.0,12.4628,12.5094,12.4535,12.5001,794044.0
2019-04-11 15:40:00,13.41,13.47,13.4,13.45,1340252.0,12.5001,12.556,12.4908,12.5374,1340252.0
2019-04-11 15:50:00,13.44,13.46,13.4,13.41,1930617.0,12.5281,12.5467,12.4908,12.5001,1930617.0
2019-04-12 09:30:00,13.63,13.87,13.61,13.81,2101798.0,12.7515,12.9761,12.7328,12.9199,2101798.0
2019-04-12 09:40:00,13.82,13.96,13.8,13.95,1539740.0,12.9293,13.0603,12.9106,13.0509,1539740.0
2019-04-12 09:50:00,13.95,13.98,13.82,13.85,1434909.0,13.0509,13.079,12.9293,12.9574,1434909.0
2019-04-12 10:00:00,13.85,13.92,13.8,13.87,1489823.0,12.9574,13.0229,12.9106,12.9761,1489823.0
2019-04-12 10:10:00,13.88,13.97,13.85,13.87,1232305.0,12.9854,13.0696,12.9574,12.9761,1232305.0
2019-04-12 10:20:00,13.87,13.97,13.86,13.9,702892.0,12.9761,13.0696,12.9667,13.0041,702892.0
2019-04-12 10:30:00,13.91,13.91,13.76,13.76,1248719.0,13.0135,13.0135,12.8732,12.8732,1248719.0
2019-04-12 10:40:00,13.77,13.77,13.66,13.67,899769.0,12.8825,12.8825,12.7796,12.789,899769.0
2019-04-12 10:50:00,13.67,13.72,13.66,13.71,519614.0,12.789,12.8357,12.7796,12.8264,519614.0
2019-04-12 11:00:00,13.71,13.77,13.69,13.77,384032.0,12.8264,12.8825,12.8077,12.8825,384032.0
2019-04-12 11:10:00,13.77,13.82,13.76,13.8,567911.0,12.8825,12.9293,12.8732,12.9106,567911.0
2019-04-12 11:20:00,13.8,13.84,13.78,13.83,393837.0,12.9106,12.948,12.8919,12.9387,393837.0
2019-04-12 11:30:00,13.83,13.83,13.77,13.77,309172.0,12.9387,12.9387,12.8825,12.8825,309172.0
2019-04-12 11:40:00,13.77,13.79,13.76,13.78,230153.0,12.8825,12.9012,12.8732,12.8919,230153.0
2019-04-12 11:50:00,13.77,13.81,13.76,13.78,206141.0,12.8825,12.9199,12.8732,12.8919,206141.0
2019-04-12 12:00:00,13.77,13.8,13.77,13.8,261430.0,12.8825,12.9106,12.8825,12.9106,261430.0
2019-04-12 12:10:00,13.8,13.82,13.78,13.82,205603.0,12.9106,12.9293,12.8919,12.9293,205603.0
2019-04-12 12:20:00,13.82,13.83,13.8,13.82,206595.0,12.9293,12.9387,12.9106,12.9293,206595.0
2019-04-12 12:30:00,13.82,13.83,13.81,13.83,117733.0,12.9293,12.9387,12.9199,12.9387,117733.0
2019-04-12 12:40:00,13.83,13.84,13.81,13.83,284051.0,12.9387,12.948,12.9199,12.9387,284051.0
2019-04-12 12:50:00,13.83,13.88,13.82,13.86,643386.0,12.9387,12.9854,12.9293,12.9667,643386.0
2019-04-12 13:00:00,13.87,13.92,13.85,13.85,988335.0,12.9761,13.0229,12.9574,12.9574,988335.0
2019-04-12 13:10:00,13.85,13.87,13.84,13.86,286393.0,12.9574,12.9761,12.948,12.9667,286393.0
2019-04-12 13:20:00,13.86,13.9,13.86,13.87,324162.0,12.9667,13.0041,12.9667,12.9761,324162.0
2019-04-12 13:30:00,13.87,13.91,13.87,13.89,278812.0,12.9761,13.0135,12.9761,12.9948,278812.0
2019-04-12 13:40:00,13.88,13.91,13.85,13.89,721360.0,12.9854,13.0135,12.9574,12.9948,721360.0
2019-04-12 13:50:00,13.9,13.9,13.87,13.87,197018.0,13.0041,13.0041,12.9761,12.9761,197018.0
2019-04-12 14:00:00,13.87,13.89,13.84,13.84,342220.0,12.9761,12.9948,12.948,12.948,342220.0
2019-04-12 14:10:00,13.84,13.85,13.78,13.78,375458.0,12.948,12.9574,12.8919,12.8919,375458.0
2019-04-12 14:20:00,13.78,13.8,13.76,13.78,355923.0,12.8919,12.9106,12.8732,12.8919,355923.0
2019-04-12 14:30:00,13.78,13.8,13.77,13.78,194216.0,12.8919,12.9106,12.8825,12.8919,194216.0
2019-04-12 14:40:00,13.78,13.8,13.75,13.76,231881.0,12.8919,12.9106,12.8638,12.8732,231881.0
2019-04-12 14:50:00,13.77,13.77,13.72,13.72,460191.0,12.8825,12.8825,12.8357,12.8357,460191.0
2019-04-12 15:00:00,13.72,13.76,13.72,13.75,199977.0,12.8357,12.8732,12.8357,12.8638,199977.0
2019-04-12 15:10:00,13.75,13.77,13.73,13.74,373540.0,12.8638,12.8825,12.8451,12.8545,373540.0
2019-04-12 15:20:00,13.74,13.75,13.72,13.72,230835.0,12.8545,12.8638,12.8357,12.8357,230835.0
2019-04-12 15:30:00,13.72,13.76,13.7,13.73,756940.0,12.8357,12.8732,12.817,12.8451,756940.0
2019-04-12 15:40:00,13.73,13.73,13.7,13.7,1054751.0,12.8451,12.8451,12.817,12.817,1054751.0
2019-04-12 15:50:00,13.7,13.71,13.68,13.7,1923054.0,12.817,12.8264,12.7983,12.817,1923054.0
2019-04-15 09:30:00,13.63,13.72,13.55,13.58,765738.0,12.7515,12.8357,12.6767,12.7048,765738.0
2019-04-15 09:40:00,13.57,13.58,13.45,13.51,454539.0,12.6954,12.7048,12.5831,12.6393,454539.0
2019-04-15 09:50:00,13.51,13.63,13.51,13.6,391979.0,12.6393,12.7515,12.6393,12.7235,391979.0
2019-04-15 10:00:00,13.6,13.66,13.59,13.63,319796.0,12.7235,12.7796,12.7141,12.7515,319796.0
2019-04-15 10:10:00,13.62,13.63,13.57,13.6,672583.0,12.7422,12.7515,12.6954,12.7235,672583.0
2019-04-15 10:20:00,13.6,13.62,13.57,13.6,288239.0,12.7235,12.7422,12.6954,12.7235,288239.0
2019-04-15 10:30:00,13.6,13.64,13.55,13.57,345157.0,12.7235,12.7609,12.6767,12.6954,345157.0
2019-04-15 10:40:00,13.57,13.59,13.53,13.54,322257.0,12.6954,12.7141,12.658,12.6673,322257.0
2019-04-15 10:50:00,13.55,13.6,13.54,13.58,231567.0,12.6767,12.7235,12.6673,12.7048,231567.0
2019-04-15 11:00:00,13.59,13.6,13.54,13.54,185316.0,12.7141,12.7235,12.6673,12.6673,185316.0
2019-04-15 11:10:00,13.54,13.58,13.53,13.56,165193.0,12.6673,12.7048,12.658,12.6861,165193.0
2019-04-15 11:20:00,13.56,13.58,13.52,13.56,230503.0,12.6861,12.7048,12.6486,12.6861,230503.0
2019-04-15 11:30:00,13.56,13.59,13.55,13.57,187885.0,12.6861,12.7141,12.6767,12.6954,187885.0
2019-04-15 11:40:00,13.57,13.62,13.56,13.59,233025.0,12.6954,12.7422,12.6861,12.7141,233025.0
2019-04-15 11:50:00,13.6,13.64,13.59,13.63,311307.0,12.7235,12.7609,12.7141,12.7515,311307.0
2019-04-15 12:00:00,13.63,13.64,13.6,13.62,237714.0,12.7515,12.7609,12.7235,12.7422,237714.0
2019-04-15 12:10:00,13.62,13.67,13.61,13.65,573213.0,12.7422,12.789,12.7328,12.7703,573213.0
2019-04-15 12:20:00,13.64,13.66,13.63,13.64,178265.0,12.7609,12.7796,12.7515,12.7609,178265.0
2019-04-15 12:30:00,13.63,13.64,13.6,13.61,227962.0,12.7515,12.7609,12.7235,12.7328,227962.0
2019-04-15 12:40:00,13.6,13.63,13.59,13.59,135823.0,12.7235,12.7515,12.7141,12.7141,135823.0
2019-04-15 12:50:00,13.59,13.64,13.58,13.63,160184.0,12.7141,12.7609,12.7048,12.7515,160184.0
2019-04-15 13:00:00,13.63,13.69,13.63,13.68,208204.0,12.7515,12.8077,12.7515,12.7983,208204.0
2019-04-15 13:10:00,13.67,13.69,13.67,13.67,122850.0,12.789,12.8077,12.789,12.789,122850.0
2019-04-15 13:20:00,13.67,13.7,13.65,13.68,153001.0,12.789,12.817,12.7703,12.7983,153001.0
2019-04-15 13:30:00,13.68,13.72,13.68,13.71,197638.0,12.7983,12.8357,12.7983,12.8264,197638.0
2019-04-15 13:40:00,13.71,13.72,13.68,13.68,194643.0,12.8264,12.8357,12.7983,12.7983,194643.0
2019-04-15 13:50:00,13.68,13.69,13.66,13.68,157562.0,12.7983,12.8077,12.7796,12.7983,157562.0
2019-04-15 14:00:00,13.68,13.68,13.64,13.64,216125.0,12.7983,12.7983,12.7609,12.7609,216125.0
2019-04-15 14:10:00,13.65,13.66,13.63,13.64,185683.0,12.7703,12.7796,12.7515,12.7609,185683.0
2019-04-15 14:20:00,13.64,13.66,13.63,13.64,206391.0,12.7609,12.7796,12.7515,12.7609,206391.0
2019-04-15 14:30:00,13.64,13.65,13.62,13.64,186790.0,12.7609,12.7703,12.7422,12.7609,186790.0
2019-04-15 14:40:00,13.64,13.66,13.63,13.64,127192.0,12.7609,12.7796,12.7515,12.7609,127192.0
2019-04-15 14:50:00,13.64,13.7,13.64,13.69,280853.0,12.7609,12.817,12.7609,12.8077,280853.0
2019-04-15 15:00:00,13.7,13.71,13.68,13.69,275040.0,12.817,12.8264,12.7983,12.8077,275040.0
2019-04-15 15:10:00,13.69,13.69,13.65,13.66,388274.0,12.8077,12.8077,12.7703,12.7796,388274.0
2019-04-15 15:20:00,13.66,13.66,13.64,13.65,310801.0,12.7796,12.7796,12.7609,12.7703,310801.0
2019-04-15 15:30:00,13.66,13.67,13.63,13.67,604588.0,12.7796,12.789,12.7515,12.789,604588.0
2019-04-15 15:40:00,13.67,13.71,13.66,13.71,914253.0,12.789,12.8264,12.7796,12.8264,914253.0
2019-04-15 15:50:00,13.71,13.71,13.68,13.69,1639501.0,12.8264,12.8264,12.7983,12.8077,1639501.0
2019-04-16 09:30:00,13.67,13.77,13.64,13.67,497713.0,12.789,12.8825,12.7609,12.789,497713.0
2019-04-16 09:40:00,13.67,13.73,13.65,13.72,268326.0,12.789,12.8451,12.7703,12.8357,268326.0
2019-04-16 09:50:00,13.71,13.74,13.69,13.72,242456.0,12.8264,12.8545,12.8077,12.8357,242456.0
2019-04-16 10:00:00,13.72,13.75,13.7,13.71,261676.0,12.8357,12.8638,12.817,12.8264,261676.0
2019-04-16 10:10:00,13.71,13.79,13.71,13.76,350626.0,12.8264,12.9012,12.8264,12.8732,350626.0
2019-04-16 10:20:00,13.75,13.81,13.71,13.81,355355.0,12.8638,12.9199,12.8264,12.9199,355355.0
2019-04-16 10:30:00,13.81,13.84,13.78,13.84,745972.0,12.9199,12.948,12.8919,12.948,745972.0
2019-04-16 10:40:00,13.84,13.88,13.84,13.88,640648.0,12.948,12.9854,12.948,12.9854,640648.0
2019-04-16 10:50:00,13.88,13.88,13.84,13.84,676258.0,12.9854,12.9854,12.948,12.948,676258.0
2019-04-16 11:00:00,13.85,13.91,13.84,13.9,556447.0,12.9574,13.0135,12.948,13.0041,556447.0
2019-04-16 11:10:00,13.9,13.94,13.89,13.93,463043.0,13.0041,13.0416,12.9948,13.0322,463043.0
2019-04-16 11:20:00,13.93,13.95,13.91,13.93,291905.0,13.0322,13.0509,13.0135,13.0322,291905.0
2019-04-16 11:30:00,13.93,13.93,13.86,13.89,504284.0,13.0322,13.0322,12.9667,12.9948,504284.0
2019-04-16 11:40:00,13.88,13.95,13.88,13.95,276590.0,12.9854,13.0509,12.9854,13.0509,276590.0
2019-04-16 11:50:00,13.95,14.0,13.94,13.96,602084.0,13.0509,13.0977,13.0416,13.0603,602084.0
2019-04-16 12:00:00,13.96,13.98,13.93,13.95,281287.0,13.0603,13.079,13.0322,13.0509,281287.0
2019-04-16 12:10:00,13.94,13.96,13.93,13.93,212064.0,13.0416,13.0603,13.0322,13.0322,212064.0
2019-04-16 12:20:00,13.93,13.95,13.92,13.94,253425.0,13.0322,13.0509,13.0229,13.0416,253425.0
2019-04-16 12:30:00,13.94,14.0,13.92,13.99,377321.0,13.0416,13.0977,13.0229,13.0883,377321.0
2019-04-16 12:40:00,14.0,14.0,13.96,13.97,367044.0,13.0977,13.0977,13.0603,13.0696,367044.0
2019-04-16 12:50:00,13.97,14.0,13.96,13.97,208860.0,13.0696,13.0977,13.0603,13.0696,208860.0
2019-04-16 13:00:00,13.98,13.99,13.96,13.98,192677.0,13.079,13.0883,13.0603,13.079,192677.0
2019-04-16 13:10:00,13.98,13.99,13.97,13.98,261043.0,13.079,13.0883,13.0696,13.079,261043.0
2019-04-16 13:20:00,13.99,14.04,13.98,14.02,851294.0,13.0883,13.1351,13.079,13.1164,851294.0
2019-04-16 13:30:00,14.02,14.05,14.01,14.04,566353.0,13.1164,13.1445,13.1071,13.1351,566353.0
2019-04-16 13:40:00,14.04,14.08,14.04,14.07,509469.0,13.1351,13.1725,13.1351,13.1632,509469.0
2019-04-16 13:50:00,14.07,14.11,14.06,14.11,423723.0,13.1632,13.2006,13.1538,13.2006,423723.0
2019-04-16 14:00:00,14.1,14.15,14.07,14.14,614579.0,13.1913,13.238,13.1632,13.2287,614579.0
2019-04-16 14:10:00,14.14,14.15,14.11,14.13,453616.0,13.2287,13.238,13.2006,13.2193,453616.0
2019-04-16 14:20:00,14.12,14.13,14.06,14.06,297315.0,13.21,13.2193,13.1538,13.1538,297315.0
2019-04-16 14:30:00,14.07,14.09,14.04,14.05,297683.0,13.1632,13.1819,13.1351,13.1445,297683.0
2019-04-16 14:40:00,14.05,14.07,14.02,14.03,217216.0,13.1445,13.1632,13.1164,13.1258,217216.0
2019-04-16 14:50:00,14.03,14.07,14.03,14.06,375555.0,13.1258,13.1632,13.1258,13.1538,375555.0
2019-04-16 15:00:00,14.06,14.1,14.06,14.09,432205.0,13.1538,13.1913,13.1538,13.1819,432205.0
2019-04-16 15:10:00,14.09,14.1,14.08,14.1,220448.0,13.1819,13.1913,13.1725,13.1913,220448.0
2019-04-16 15:20:00,14.1,14.14,14.09,14.14,435310.0,13.1913,13.2287,13.1819,13.2287,435310.0
2019-04-16 15:30:00,14.14,14.14,14.09,14.12,898025.0,13.2287,13.2287,13.1819,13.21,898025.0
2019-04-16 15:40:00,14.12,14.14,14.1,14.14,797843.0,13.21,13.2287,13.1913,13.2287,797843.0
2019-04-16 15:50:00,14.14,14.18,14.11,14.15,2171242.0,13.2287,13.2661,13.2006,13.238,2171242.0
2019-04-17 09:30:00,14.37,14.68,14.27,14.64,2962072.0,13.4439,13.7339,13.3503,13.6965,2962072.0
2019-04-17 09:40:00,14.64,14.68,14.5,14.55,1554936.0,13.6965,13.7339,13.5655,13.6123,1554936.0
2019-04-17 09:50:00,14.55,14.63,14.53,14.62,1268702.0,13.6123,13.6871,13.5935,13.6777,1268702.0
2019-04-17 10:00:00,14.61,14.63,14.42,14.43,839935.0,13.6684,13.6871,13.4906,13.5,839935.0
2019-04-17 10:10:00,14.43,14.44,14.24,14.26,1008830.0,13.5,13.5093,13.3222,13.3409,1008830.0
2019-04-17 10:20:00,14.25,14.41,14.25,14.39,804989.0,13.3316,13.4813,13.3316,13.4626,804989.0
2019-04-17 10:30:00,14.4,14.42,14.35,14.39,530902.0,13.4719,13.4906,13.4251,13.4626,530902.0
2019-04-17 10:40:00,14.39,14.39,14.31,14.35,526422.0,13.4626,13.4626,13.3877,13.4251,526422.0
2019-04-17 10:50:00,14.35,14.36,14.26,14.28,404633.0,13.4251,13.4345,13.3409,13.3597,404633.0
2019-04-17 11:00:00,14.28,14.31,14.26,14.27,454151.0,13.3597,13.3877,13.3409,13.3503,454151.0
2019-04-17 11:10:00,14.28,14.31,14.24,14.27,449754.0,13.3597,13.3877,13.3222,13.3503,449754.0
2019-04-17 11:20:00,14.27,14.27,14.13,14.14,822833.0,13.3503,13.3503,13.2193,13.2287,822833.0
2019-04-17 11:30:00,14.15,14.17,14.09,14.15,1174069.0,13.238,13.2567,13.1819,13.238,1174069.0
2019-04-17 11:40:00,14.14,14.28,14.14,14.25,1170198.0,13.2287,13.3597,13.2287,13.3316,1170198.0
2019-04-17 11:50:00,14.25,14.26,14.2,14.23,751724.0,13.3316,13.3409,13.2848,13.3129,751724.0
2019-04-17 12:00:00,14.23,14.26,14.22,14.24,344805.0,13.3129,13.3409,13.3035,13.3222,344805.0
2019-04-17 12:10:00,14.25,14.26,14.21,14.24,452025.0,13.3316,13.3409,13.2942,13.3222,452025.0
2019-04-17 12:20:00,14.24,14.26,14.22,14.23,420817.0,13.3222,13.3409,13.3035,13.3129,420817.0
2019-04-17 12:30:00,14.23,14.3,14.21,14.3,676949.0,13.3129,13.3784,13.2942,13.3784,676949.0
2019-04-17 12:40:00,14.29,14.3,14.24,14.28,951465.0,13.369,13.3784,13.3222,13.3597,951465.0
2019-04-17 12:50:00,14.28,14.29,14.22,14.24,571265.0,13.3597,13.369,13.3035,13.3222,571265.0
2019-04-17 13:00:00,14.24,14.25,14.23,14.23,136259.0,13.3222,13.3316,13.3129,13.3129,136259.0
2019-04-17 13:10:00,14.24,14.24,14.2,14.22,224167.0,13.3222,13.3222,13.2848,13.3035,224167.0
2019-04-17 13:20:00,14.23,14.29,14.2,14.27,724595.0,13.3129,13.369,13.2848,13.3503,724595.0
2019-04-17 13:30:00,14.27,14.28,14.24,14.27,355190.0,13.3503,13.3597,13.3222,13.3503,355190.0
2019-04-17 13:40:00,14.27,14.27,14.24,14.26,225153.0,13.3503,13.3503,13.3222,13.3409,225153.0
2019-04-17 13:50:00,14.26,14.26,14.22,14.25,156850.0,13.3409,13.3409,13.3035,13.3316,156850.0
2019-04-17 14:00:00,14.25,14.26,14.23,14.24,193284.0,13.3316,13.3409,13.3129,13.3222,193284.0
2019-04-17 14:10:00,14.25,14.25,14.21,14.23,222948.0,13.3316,13.3316,13.2942,13.3129,222948.0
2019-04-17 14:20:00,14.23,14.24,14.21,14.24,309394.0,13.3129,13.3222,13.2942,13.3222,309394.0
2019-04-17 14:30:00,14.23,14.26,14.22,14.24,216809.0,13.3129,13.3409,13.3035,13.3222,216809.0
2019-04-17 14:40:00,14.24,14.25,14.23,14.25,249059.0,13.3222,13.3316,13.3129,13.3316,249059.0
2019-04-17 14:50:00,14.25,14.26,14.22,14.23,529897.0,13.3316,13.3409,13.3035,13.3129,529897.0
2019-04-17 15:00:00,14.22,14.25,14.22,14.24,394517.0,13.3035,13.3316,13.3035,13.3222,394517.0
2019-04-17 15:10:00,14.24,14.24,14.18,14.21,396741.0,13.3222,13.3222,13.2661,13.2942,396741.0
2019-04-17 15:20:00,14.21,14.22,14.17,14.19,558566.0,13.2942,13.3035,13.2567,13.2755,558566.0
2019-04-17 15:30:00,14.19,14.2,14.17,14.2,578220.0,13.2755,13.2848,13.2567,13.2848,578220.0
2019-04-17 15:40:00,14.2,14.23,14.2,14.23,730457.0,13.2848,13.3129,13.2848,13.3129,730457.0
2019-04-17 15:50:00,14.22,14.24,14.18,14.18,2586449.0,13.3035,13.3222,13.2661,13.2661,2586449.0
2019-04-18 09:30:00,14.05,14.09,13.93,14.02,1448464.0,13.1445,13.1819,13.0322,13.1164,1448464.0
2019-04-18 09:40:00,14.02,14.13,14.01,14.1,602223.0,13.1164,13.2193,13.1071,13.1913,602223.0
2019-04-18 09:50:00,14.1,14.15,14.05,14.07,375823.0,13.1913,13.238,13.1445,13.1632,375823.0
2019-04-18 10:00:00,14.07,14.09,14.01,14.03,291600.0,13.1632,13.1819,13.1071,13.1258,291600.0
2019-04-18 10:10:00,14.02,14.02,13.95,13.96,498173.0,13.1164,13.1164,13.0509,13.0603,498173.0
2019-04-18 10:20:00,13.96,13.98,13.83,13.88,1138614.0,13.0603,13.079,12.9387,12.9854,1138614.0
2019-04-18 10:30:00,13.88,13.93,13.86,13.89,365263.0,12.9854,13.0322,12.9667,12.9948,365263.0
2019-04-18 10:40:00,13.89,13.9,13.85,13.88,398487.0,12.9948,13.0041,12.9574,12.9854,398487.0
2019-04-18 10:50:00,13.88,13.93,13.87,13.93,313397.0,12.9854,13.0322,12.9761,13.0322,313397.0
2019-04-18 11:00:00,13.93,14.01,13.92,13.98,811475.0,13.0322,13.1071,13.0229,13.079,811475.0
2019-04-18 11:10:00,13.98,13.99,13.92,13.93,350887.0,13.079,13.0883,13.0229,13.0322,350887.0
2019-04-18 11:20:00,13.92,13.92,13.86,13.88,287401.0,13.0229,13.0229,12.9667,12.9854,287401.0
2019-04-18 11:30:00,13.89,13.91,13.87,13.89,581473.0,12.9948,13.0135,12.9761,12.9948,581473.0
2019-04-18 11:40:00,13.89,13.94,13.85,13.91,912762.0,12.9948,13.0416,12.9574,13.0135,912762.0
2019-04-18 11:50:00,13.92,13.95,13.89,13.9,476475.0,13.0229,13.0509,12.9948,13.0041,476475.0
2019-04-18 12:00:00,13.91,13.93,13.84,13.85,1163169.0,13.0135,13.0322,12.948,12.9574,1163169.0
2019-04-18 12:10:00,13.85,13.86,13.81,13.84,422046.0,12.9574,12.9667,12.9199,12.948,422046.0
2019-04-18 12:20:00,13.83,13.85,13.78,13.83,539247.0,12.9387,12.9574,12.8919,12.9387,539247.0
2019-04-18 12:30:00,13.82,13.83,13.8,13.81,365159.0,12.9293,12.9387,12.9106,12.9199,365159.0
2019-04-18 12:40:00,13.81,13.9,13.8,13.87,1732177.0,12.9199,13.0041,12.9106,12.9761,1732177.0
2019-04-18 12:50:00,13.88,13.93,13.87,13.91,359344.0,12.9854,13.0322,12.9761,13.0135,359344.0
2019-04-18 13:00:00,13.91,13.95,13.9,13.92,817449.0,13.0135,13.0509,13.0041,13.0229,817449.0
2019-04-18 13:10:00,13.92,13.96,13.91,13.96,403841.0,13.0229,13.0603,13.0135,13.0603,403841.0
2019-04-18 13:20:00,13.96,13.97,13.92,13.94,416030.0,13.0603,13.0696,13.0229,13.0416,416030.0
2019-04-18 13:30:00,13.94,13.94,13.89,13.9,248835.0,13.0416,13.0416,12.9948,13.0041,248835.0
2019-04-18 13:40:00,13.9,13.95,13.89,13.94,273896.0,13.0041,13.0509,12.9948,13.0416,273896.0
2019-04-18 13:50:00,13.94,13.97,13.93,13.94,369179.0,13.0416,13.0696,13.0322,13.0416,369179.0
2019-04-18 14:00:00,13.94,13.94,13.9,13.9,332852.0,13.0416,13.0416,13.0041,13.0041,332852.0
2019-04-18 14:10:00,13.9,13.93,13.89,13.92,252507.0,13.0041,13.0322,12.9948,13.0229,252507.0
2019-04-18 14:20:00,13.92,13.94,13.91,13.94,227525.0,13.0229,13.0416,13.0135,13.0416,227525.0
2019-04-18 14:30:00,13.94,13.98,13.93,13.96,275530.0,13.0416,13.079,13.0322,13.0603,275530.0
2019-04-18 14:40:00,13.96,13.97,13.89,13.9,1990308.0,13.0603,13.0696,12.9948,13.0041,1990308.0
2019-04-18 14:50:00,13.9,13.95,13.9,13.95,657907.0,13.0041,13.0509,13.0041,13.0509,657907.0
2019-04-18 15:00:00,13.95,13.97,13.93,13.94,305589.0,13.0509,13.0696,13.0322,13.0416,305589.0
2019-04-18 15:10:00,13.95,13.95,13.91,13.95,385882.0,13.0509,13.0509,13.0135,13.0509,385882.0
2019-04-18 15:20:00,13.95,13.98,13.93,13.98,360917.0,13.0509,13.079,13.0322,13.079,360917.0
2019-04-18 15:30:00,13.98,13.98,13.94,13.95,770045.0,13.079,13.079,13.0416,13.0509,770045.0
2019-04-18 15:40:00,13.95,13.97,13.93,13.96,1304020.0,13.0509,13.0696,13.0322,13.0603,1304020.0
2019-04-18 15:50:00,13.96,14.0,13.96,14.0,2222965.0,13.0603,13.0977,13.0603,13.0977,2222965.0
2019-04-22 09:30:00,13.9,13.91,13.25,13.4,3181645.0,13.0041,13.0135,12.396,12.5364,3181645.0
2019-04-22 09:40:00,13.41,13.6,13.35,13.49,1622060.0,12.5457,12.7235,12.4896,12.6206,1622060.0
2019-04-22 09:50:00,13.49,13.53,13.44,13.49,535934.0,12.6206,12.658,12.5738,12.6206,535934.0
2019-04-22 10:00:00,13.49,13.5,13.41,13.42,613927.0,12.6206,12.6299,12.5457,12.5551,613927.0
2019-04-22 10:10:00,13.42,13.42,13.32,13.4,939081.0,12.5551,12.5551,12.4615,12.5364,939081.0
2019-04-22 10:20:00,13.4,13.57,13.4,13.56,803283.0,12.5364,12.6954,12.5364,12.6861,803283.0
2019-04-22 10:30:00,13.56,13.65,13.56,13.58,899914.0,12.6861,12.7703,12.6861,12.7048,899914.0
2019-04-22 10:40:00,13.58,13.59,13.46,13.5,842135.0,12.7048,12.7141,12.5925,12.6299,842135.0
2019-04-22 10:50:00,13.5,13.62,13.46,13.56,685322.0,12.6299,12.7422,12.5925,12.6861,685322.0
2019-04-22 11:00:00,13.56,13.58,13.44,13.44,813231.0,12.6861,12.7048,12.5738,12.5738,813231.0
2019-04-22 11:10:00,13.45,13.46,13.41,13.46,370267.0,12.5831,12.5925,12.5457,12.5925,370267.0
2019-04-22 11:20:00,13.45,13.57,13.44,13.55,508763.0,12.5831,12.6954,12.5738,12.6767,508763.0
2019-04-22 11:30:00,13.56,13.61,13.54,13.6,381859.0,12.6861,12.7328,12.6673,12.7235,381859.0
2019-04-22 11:40:00,13.61,13.63,13.56,13.57,479767.0,12.7328,12.7515,12.6861,12.6954,479767.0
2019-04-22 11:50:00,13.57,13.57,13.52,13.57,411751.0,12.6954,12.6954,12.6486,12.6954,411751.0
2019-04-22 12:00:00,13.57,13.59,13.54,13.58,247850.0,12.6954,12.7141,12.6673,12.7048,247850.0
2019-04-22 12:10:00,13.59,13.62,13.57,13.62,311234.0,12.7141,12.7422,12.6954,12.7422,311234.0
2019-04-22 12:20:00,13.62,13.65,13.61,13.63,206455.0,12.7422,12.7703,12.7328,12.7515,206455.0
2019-04-22 12:30:00,13.63,13.65,13.61,13.65,262846.0,12.7515,12.7703,12.7328,12.7703,262846.0
2019-04-22 12:40:00,13.65,13.65,13.62,13.63,162732.0,12.7703,12.7703,12.7422,12.7515,162732.0
2019-04-22 12:50:00,13.63,13.64,13.58,13.59,245727.0,12.7515,12.7609,12.7048,12.7141,245727.0
2019-04-22 13:00:00,13.59,13.62,13.59,13.61,207355.0,12.7141,12.7422,12.7141,12.7328,207355.0
2019-04-22 13:10:00,13.61,13.65,13.61,13.64,127884.0,12.7328,12.7703,12.7328,12.7609,127884.0
2019-04-22 13:20:00,13.65,13.65,13.61,13.62,234894.0,12.7703,12.7703,12.7328,12.7422,234894.0
2019-04-22 13:30:00,13.63,13.68,13.6,13.67,264280.0,12.7515,12.7983,12.7235,12.789,264280.0
2019-04-22 13:40:00,13.67,13.69,13.66,13.68,219592.0,12.789,12.8077,12.7796,12.7983,219592.0
2019-04-22 13:50:00,13.68,13.7,13.66,13.68,156150.0,12.7983,12.817,12.7796,12.7983,156150.0
2019-04-22 14:00:00,13.68,13.68,13.63,13.64,195725.0,12.7983,12.7983,12.7515,12.7609,195725.0
2019-04-22 14:10:00,13.63,13.66,13.62,13.64,221093.0,12.7515,12.7796,12.7422,12.7609,221093.0
2019-04-22 14:20:00,13.65,13.71,13.64,13.7,239474.0,12.7703,12.8264,12.7609,12.817,239474.0
2019-04-22 14:30:00,13.7,13.71,13.66,13.66,145626.0,12.817,12.8264,12.7796,12.7796,145626.0
2019-04-22 14:40:00,13.67,13.69,13.65,13.66,168942.0,12.789,12.8077,12.7703,12.7796,168942.0
2019-04-22 14:50:00,13.66,13.66,13.62,13.63,222842.0,12.7796,12.7796,12.7422,12.7515,222842.0
2019-04-22 15:00:00,13.63,13.64,13.56,13.57,681057.0,12.7515,12.7609,12.6861,12.6954,681057.0
2019-04-22 15:10:00,13.58,13.6,13.56,13.6,290491.0,12.7048,12.7235,12.6861,12.7235,290491.0
2019-04-22 15:20:00,13.59,13.61,13.58,13.59,204385.0,12.7141,12.7328,12.7048,12.7141,204385.0
2019-04-22 15:30:00,13.6,13.61,13.58,13.61,617926.0,12.7235,12.7328,12.7048,12.7328,617926.0
2019-04-22 15:40:00,13.61,13.62,13.58,13.61,624107.0,12.7328,12.7422,12.7048,12.7328,624107.0
2019-04-22 15:50:00,13.62,13.66,13.61,13.64,1243266.0,12.7422,12.7796,12.7328,12.7609,1243266.0
2019-04-23 09:30:00,13.65,13.69,13.36,13.4,1972082.0,12.7703,12.8077,12.4989,12.5364,1972082.0
2019-04-23 09:40:00,13.4,13.5,13.26,13.43,999049.0,12.5364,12.6299,12.4054,12.5644,999049.0
2019-04-23 09:50:00,13.44,13.55,13.4,13.53,499561.0,12.5738,12.6767,12.5364,12.658,499561.0
2019-04-23 10:00:00,13.53,13.55,13.43,13.46,425434.0,12.658,12.6767,12.5644,12.5925,425434.0
2019-04-23 10:10:00,13.46,13.48,13.39,13.42,682066.0,12.5925,12.6112,12.527,12.5551,682066.0
2019-04-23 10:20:00,13.42,13.44,13.37,13.39,742253.0,12.5551,12.5738,12.5083,12.527,742253.0
2019-04-23 10:30:00,13.39,13.49,13.39,13.43,520956.0,12.527,12.6206,12.527,12.5644,520956.0
2019-04-23 10:40:00,13.43,13.47,13.42,13.44,348956.0,12.5644,12.6019,12.5551,12.5738,348956.0
2019-04-23 10:50:00,13.45,13.52,13.42,13.51,576834.0,12.5831,12.6486,12.5551,12.6393,576834.0
2019-04-23 11:00:00,13.5,13.57,13.48,13.56,463549.0,12.6299,12.6954,12.6112,12.6861,463549.0
2019-04-23 11:10:00,13.55,13.59,13.5,13.53,292269.0,12.6767,12.7141,12.6299,12.658,292269.0
2019-04-23 11:20:00,13.53,13.53,13.46,13.47,387230.0,12.658,12.658,12.5925,12.6019,387230.0
2019-04-23 11:30:00,13.46,13.52,13.45,13.48,475617.0,12.5925,12.6486,12.5831,12.6112,475617.0
2019-04-23 11:40:00,13.49,13.55,13.47,13.54,450673.0,12.6206,12.6767,12.6019,12.6673,450673.0
2019-04-23 11:50:00,13.54,13.59,13.53,13.56,231631.0,12.6673,12.7141,12.658,12.6861,231631.0
2019-04-23 12:00:00,13.56,13.58,13.54,13.57,211933.0,12.6861,12.7048,12.6673,12.6954,211933.0
2019-04-23 12:10:00,13.57,13.59,13.55,13.56,216849.0,12.6954,12.7141,12.6767,12.6861,216849.0
2019-04-23 12:20:00,13.56,13.57,13.51,13.53,210343.0,12.6861,12.6954,12.6393,12.658,210343.0
2019-04-23 12:30:00,13.52,13.54,13.5,13.52,220912.0,12.6486,12.6673,12.6299,12.6486,220912.0
2019-04-23 12:40:00,13.51,13.53,13.48,13.53,282700.0,12.6393,12.658,12.6112,12.658,282700.0
2019-04-23 12:50:00,13.53,13.53,13.51,13.53,141778.0,12.658,12.658,12.6393,12.658,141778.0
2019-04-23 13:00:00,13.53,13.55,13.52,13.53,200051.0,12.658,12.6767,12.6486,12.658,200051.0
2019-04-23 13:10:00,13.54,13.55,13.5,13.52,170912.0,12.6673,12.6767,12.6299,12.6486,170912.0
2019-04-23 13:20:00,13.52,13.52,13.49,13.51,174210.0,12.6486,12.6486,12.6206,12.6393,174210.0
2019-04-23 13:30:00,13.5,13.51,13.49,13.49,186271.0,12.6299,12.6393,12.6206,12.6206,186271.0
2019-04-23 13:40:00,13.5,13.52,13.49,13.49,168488.0,12.6299,12.6486,12.6206,12.6206,168488.0
2019-04-23 13:50:00,13.5,13.5,13.48,13.5,146989.0,12.6299,12.6299,12.6112,12.6299,146989.0
2019-04-23 14:00:00,13.49,13.51,13.44,13.44,557708.0,12.6206,12.6393,12.5738,12.5738,557708.0
2019-04-23 14:10:00,13.45,13.5,13.44,13.49,283899.0,12.5831,12.6299,12.5738,12.6206,283899.0
2019-04-23 14:20:00,13.49,13.52,13.48,13.5,185072.0,12.6206,12.6486,12.6112,12.6299,185072.0
2019-04-23 14:30:00,13.5,13.51,13.48,13.49,178316.0,12.6299,12.6393,12.6112,12.6206,178316.0
2019-04-23 14:40:00,13.49,13.5,13.48,13.49,165886.0,12.6206,12.6299,12.6112,12.6206,165886.0
2019-04-23 14:50:00,13.48,13.49,13.48,13.48,120847.0,12.6112,12.6206,12.6112,12.6112,120847.0
2019-04-23 15:00:00,13.49,13.49,13.44,13.46,499235.0,12.6206,12.6206,12.5738,12.5925,499235.0
2019-04-23 15:10:00,13.46,13.48,13.45,13.46,159684.0,12.5925,12.6112,12.5831,12.5925,159684.0
2019-04-23 15:20:00,13.46,13.46,13.44,13.44,164786.0,12.5925,12.5925,12.5738,12.5738,164786.0
2019-04-23 15:30:00,13.44,13.46,13.41,13.46,517103.0,12.5738,12.5925,12.5457,12.5925,517103.0
2019-04-23 15:40:00,13.46,13.47,13.45,13.45,315743.0,12.5925,12.6019,12.5831,12.5831,315743.0
2019-04-23 15:50:00,13.46,13.48,13.45,13.46,1635825.0,12.5925,12.6112,12.5831,12.5925,1635825.0
2019-04-24 09:30:00,13.39,13.39,13.21,13.25,1628638.0,12.527,12.527,12.3586,12.396,1628638.0
2019-04-24 09:40:00,13.25,13.32,13.18,13.26,774013.0,12.396,12.4615,12.3305,12.4054,774013.0
2019-04-24 09:50:00,13.26,13.36,13.24,13.36,593291.0,12.4054,12.4989,12.3867,12.4989,593291.0
2019-04-24 10:00:00,13.35,13.45,13.33,13.36,601089.0,12.4896,12.5831,12.4709,12.4989,601089.0
2019-04-24 10:10:00,13.36,13.42,13.34,13.42,338608.0,12.4989,12.5551,12.4802,12.5551,338608.0
2019-04-24 10:20:00,13.42,13.47,13.4,13.41,810656.0,12.5551,12.6019,12.5364,12.5457,810656.0
2019-04-24 10:30:00,13.42,13.5,13.41,13.49,306675.0,12.5551,12.6299,12.5457,12.6206,306675.0
2019-04-24 10:40:00,13.48,13.52,13.43,13.49,523738.0,12.6112,12.6486,12.5644,12.6206,523738.0
2019-04-24 10:50:00,13.49,13.53,13.47,13.5,322441.0,12.6206,12.658,12.6019,12.6299,322441.0
2019-04-24 11:00:00,13.51,13.61,13.48,13.54,643879.0,12.6393,12.7328,12.6112,12.6673,643879.0
2019-04-24 11:10:00,13.54,13.54,13.46,13.46,271568.0,12.6673,12.6673,12.5925,12.5925,271568.0
2019-04-24 11:20:00,13.46,13.48,13.42,13.44,326606.0,12.5925,12.6112,12.5551,12.5738,326606.0
2019-04-24 11:30:00,13.45,13.47,13.44,13.45,459839.0,12.5831,12.6019,12.5738,12.5831,459839.0
2019-04-24 11:40:00,13.45,13.45,13.38,13.38,563578.0,12.5831,12.5831,12.5177,12.5177,563578.0
2019-04-24 11:50:00,13.39,13.41,13.31,13.35,495486.0,12.527,12.5457,12.4522,12.4896,495486.0
2019-04-24 12:00:00,13.34,13.39,13.33,13.39,288265.0,12.4802,12.527,12.4709,12.527,288265.0
2019-04-24 12:10:00,13.39,13.44,13.38,13.44,309996.0,12.527,12.5738,12.5177,12.5738,309996.0
2019-04-24 12:20:00,13.44,13.44,13.39,13.43,230728.0,12.5738,12.5738,12.527,12.5644,230728.0
2019-04-24 12:30:00,13.42,13.48,13.39,13.43,461180.0,12.5551,12.6112,12.527,12.5644,461180.0
2019-04-24 12:40:00,13.43,13.47,13.42,13.43,161532.0,12.5644,12.6019,12.5551,12.5644,161532.0
2019-04-24 12:50:00,13.44,13.44,13.42,13.43,145131.0,12.5738,12.5738,12.5551,12.5644,145131.0
2019-04-24 13:00:00,13.43,13.45,13.39,13.42,279843.0,12.5644,12.5831,12.527,12.5551,279843.0
2019-04-24 13:10:00,13.42,13.45,13.41,13.44,192606.0,12.5551,12.5831,12.5457,12.5738,192606.0
2019-04-24 13:20:00,13.44,13.52,13.43,13.51,322406.0,12.5738,12.6486,12.5644,12.6393,322406.0
2019-04-24 13:30:00,13.51,13.52,13.48,13.52,123218.0,12.6393,12.6486,12.6112,12.6486,123218.0
2019-04-24 13:40:00,13.52,13.54,13.49,13.5,408312.0,12.6486,12.6673,12.6206,12.6299,408312.0
2019-04-24 13:50:00,13.5,13.51,13.46,13.48,332084.0,12.6299,12.6393,12.5925,12.6112,332084.0
2019-04-24 14:00:00,13.48,13.48,13.44,13.46,317220.0,12.6112,12.6112,12.5738,12.5925,317220.0
2019-04-24 14:10:00,13.46,13.49,13.45,13.49,301919.0,12.5925,12.6206,12.5831,12.6206,301919.0
2019-04-24 14:20:00,13.49,13.58,13.48,13.55,853557.0,12.6206,12.7048,12.6112,12.6767,853557.0
2019-04-24 14:30:00,13.55,13.57,13.47,13.51,2351385.0,12.6767,12.6954,12.6019,12.6393,2351385.0
2019-04-24 14:40:00,13.51,13.54,13.5,13.54,729640.0,12.6393,12.6673,12.6299,12.6673,729640.0
2019-04-24 14:50:00,13.54,13.55,13.51,13.54,624270.0,12.6673,12.6767,12.6393,12.6673,624270.0
2019-04-24 15:00:00,13.54,13.55,13.51,13.55,557440.0,12.6673,12.6767,12.6393,12.6767,557440.0
2019-04-24 15:10:00,13.54,13.56,13.51,13.54,1459995.0,12.6673,12.6861,12.6393,12.6673,1459995.0
2019-04-24 15:20:00,13.53,13.55,13.51,13.55,1108444.0,12.658,12.6767,12.6393,12.6767,1108444.0
2019-04-24 15:30:00,13.54,13.55,13.52,13.54,841840.0,12.6673,12.6767,12.6486,12.6673,841840.0
2019-04-24 15:40:00,13.54,13.54,13.5,13.52,3994344.0,12.6673,12.6673,12.6299,12.6486,3994344.0
2019-04-24 15:50:00,13.52,13.58,13.51,13.58,3836270.0,12.6486,12.7048,12.6393,12.7048,3836270.0
2019-04-25 09:30:00,13.0,13.1,12.54,12.56,3627538.0,12.1621,12.2557,11.7318,11.7505,3627538.0
2019-04-25 09:40:00,12.56,12.58,12.29,12.33,3117183.0,11.7505,11.7692,11.4979,11.5353,3117183.0
2019-04-25 09:50:00,12.32,12.37,12.15,12.35,2625890.0,11.526,11.5728,11.3669,11.554,2625890.0
2019-04-25 10:00:00,12.35,12.44,12.32,12.37,1625444.0,11.554,11.6382,11.526,11.5728,1625444.0
2019-04-25 10:10:00,12.36,12.38,12.32,12.36,1603251.0,11.5634,11.5821,11.526,11.5634,1603251.0
2019-04-25 10:20:00,12.35,12.36,12.18,12.2,1499636.0,11.554,11.5634,11.395,11.4137,1499636.0
2019-04-25 10:30:00,12.2,12.34,12.16,12.33,1606504.0,11.4137,11.5447,11.3763,11.5353,1606504.0
2019-04-25 10:40:00,12.32,12.38,12.24,12.28,1199828.0,11.526,11.5821,11.4511,11.4886,1199828.0
2019-04-25 10:50:00,12.29,12.34,12.25,12.28,635976.0,11.4979,11.5447,11.4605,11.4886,635976.0
2019-04-25 11:00:00,12.27,12.31,12.22,12.29,893927.0,11.4792,11.5166,11.4324,11.4979,893927.0
2019-04-25 11:10:00,12.29,12.46,12.29,12.46,1141095.0,11.4979,11.657,11.4979,11.657,1141095.0
2019-04-25 11:20:00,12.46,12.55,12.44,12.49,1242717.0,11.657,11.7412,11.6382,11.685,1242717.0
2019-04-25 11:30:00,12.49,12.55,12.48,12.54,638581.0,11.685,11.7412,11.6757,11.7318,638581.0
2019-04-25 11:40:00,12.54,12.66,12.53,12.61,1089801.0,11.7318,11.8441,11.7224,11.7973,1089801.0
2019-04-25 11:50:00,12.6,12.75,12.6,12.63,1303429.0,11.7879,11.9283,11.7879,11.816,1303429.0
2019-04-25 12:00:00,12.64,12.7,12.63,12.68,779088.0,11.8254,11.8815,11.816,11.8628,779088.0
2019-04-25 12:10:00,12.68,12.71,12.58,12.65,611204.0,11.8628,11.8908,11.7692,11.8347,611204.0
2019-04-25 12:20:00,12.66,12.66,12.58,12.59,466490.0,11.8441,11.8441,11.7692,11.7786,466490.0
2019-04-25 12:30:00,12.59,12.59,12.52,12.53,409896.0,11.7786,11.7786,11.7131,11.7224,409896.0
2019-04-25 12:40:00,12.53,12.53,12.48,12.49,283881.0,11.7224,11.7224,11.6757,11.685,283881.0
2019-04-25 12:50:00,12.5,12.5,12.43,12.43,395252.0,11.6944,11.6944,11.6289,11.6289,395252.0
2019-04-25 13:00:00,12.44,12.49,12.42,12.44,479434.0,11.6382,11.685,11.6195,11.6382,479434.0
2019-04-25 13:10:00,12.44,12.45,12.4,12.41,246789.0,11.6382,11.6476,11.6008,11.6102,246789.0
2019-04-25 13:20:00,12.41,12.45,12.4,12.44,448919.0,11.6102,11.6476,11.6008,11.6382,448919.0
2019-04-25 13:30:00,12.45,12.49,12.44,12.47,378264.0,11.6476,11.685,11.6382,11.6663,378264.0
2019-04-25 13:40:00,12.46,12.56,12.46,12.55,743298.0,11.657,11.7505,11.657,11.7412,743298.0
2019-04-25 13:50:00,12.55,12.59,12.54,12.57,403569.0,11.7412,11.7786,11.7318,11.7599,403569.0
2019-04-25 14:00:00,12.57,12.59,12.53,12.53,325476.0,11.7599,11.7786,11.7224,11.7224,325476.0
2019-04-25 14:10:00,12.54,12.54,12.5,12.51,376121.0,11.7318,11.7318,11.6944,11.7037,376121.0
2019-04-25 14:20:00,12.51,12.51,12.41,12.43,464363.0,11.7037,11.7037,11.6102,11.6289,464363.0
2019-04-25 14:30:00,12.43,12.43,12.37,12.38,642878.0,11.6289,11.6289,11.5728,11.5821,642878.0
2019-04-25 14:40:00,12.38,12.38,12.3,12.34,516507.0,11.5821,11.5821,11.5073,11.5447,516507.0
2019-04-25 14:50:00,12.34,12.48,12.33,12.46,730365.0,11.5447,11.6757,11.5353,11.657,730365.0
2019-04-25 15:00:00,12.47,12.51,12.4,12.4,761270.0,11.6663,11.7037,11.6008,11.6008,761270.0
2019-04-25 15:10:00,12.41,12.42,12.34,12.35,905968.0,11.6102,11.6195,11.5447,11.554,905968.0
2019-04-25 15:20:00,12.34,12.35,12.28,12.32,865723.0,11.5447,11.554,11.4886,11.526,865723.0
2019-04-25 15:30:00,12.32,12.35,12.25,12.25,1099616.0,11.526,11.554,11.4605,11.4605,1099616.0
2019-04-25 15:40:00,12.25,12.28,12.22,12.26,2322139.0,11.4605,11.4886,11.4324,11.4698,2322139.0
2019-04-25 15:50:00,12.26,12.27,12.16,12.2,4113174.0,11.4698,11.4792,11.3763,11.4137,4113174.0
2019-04-26 09:30:00,12.26,12.52,12.23,12.35,1490781.0,11.4698,11.7131,11.4418,11.554,1490781.0
2019-04-26 09:40:00,12.35,12.44,12.34,12.44,1013708.0,11.554,11.6382,11.5447,11.6382,1013708.0
2019-04-26 09:50:00,12.44,12.48,12.36,12.41,857520.0,11.6382,11.6757,11.5634,11.6102,857520.0
2019-04-26 10:00:00,12.41,12.41,12.36,12.38,677081.0,11.6102,11.6102,11.5634,11.5821,677081.0
2019-04-26 10:10:00,12.38,12.38,12.31,12.38,636107.0,11.5821,11.5821,11.5166,11.5821,636107.0
2019-04-26 10:20:00,12.38,12.46,12.36,12.46,733552.0,11.5821,11.657,11.5634,11.657,733552.0
2019-04-26 10:30:00,12.46,12.56,12.43,12.52,855927.0,11.657,11.7505,11.6289,11.7131,855927.0
2019-04-26 10:40:00,12.53,12.67,12.52,12.66,838713.0,11.7224,11.8534,11.7131,11.8441,838713.0
2019-04-26 10:50:00,12.65,12.66,12.49,12.5,758723.0,11.8347,11.8441,11.685,11.6944,758723.0
2019-04-26 11:00:00,12.5,12.6,12.49,12.54,704646.0,11.6944,11.7879,11.685,11.7318,704646.0
2019-04-26 11:10:00,12.55,12.65,12.53,12.65,906680.0,11.7412,11.8347,11.7224,11.8347,906680.0
2019-04-26 11:20:00,12.65,12.69,12.58,12.61,1416019.0,11.8347,11.8721,11.7692,11.7973,1416019.0
2019-04-26 11:30:00,12.61,12.61,12.54,12.58,562790.0,11.7973,11.7973,11.7318,11.7692,562790.0
2019-04-26 11:40:00,12.58,12.62,12.56,12.57,823042.0,11.7692,11.8066,11.7505,11.7599,823042.0
2019-04-26 11:50:00,12.57,12.57,12.53,12.54,332346.0,11.7599,11.7599,11.7224,11.7318,332346.0
2019-04-26 12:00:00,12.54,12.6,12.54,12.59,336484.0,11.7318,11.7879,11.7318,11.7786,336484.0
2019-04-26 12:10:00,12.59,12.6,12.58,12.6,152955.0,11.7786,11.7879,11.7692,11.7879,152955.0
2019-04-26 12:20:00,12.6,12.6,12.55,12.59,358697.0,11.7879,11.7879,11.7412,11.7786,358697.0
2019-04-26 12:30:00,12.59,12.62,12.57,12.58,395555.0,11.7786,11.8066,11.7599,11.7692,395555.0
2019-04-26 12:40:00,12.58,12.58,12.56,12.57,141618.0,11.7692,11.7692,11.7505,11.7599,141618.0
2019-04-26 12:50:00,12.57,12.58,12.56,12.58,389950.0,11.7599,11.7692,11.7505,11.7692,389950.0
2019-04-26 13:00:00,12.58,12.59,12.54,12.57,438622.0,11.7692,11.7786,11.7318,11.7599,438622.0
2019-04-26 13:10:00,12.57,12.58,12.54,12.54,237460.0,11.7599,11.7692,11.7318,11.7318,237460.0
2019-04-26 13:20:00,12.54,12.56,12.53,12.54,351115.0,11.7318,11.7505,11.7224,11.7318,351115.0
2019-04-26 13:30:00,12.54,12.54,12.49,12.53,255301.0,11.7318,11.7318,11.685,11.7224,255301.0
2019-04-26 13:40:00,12.53,12.57,12.53,12.57,273939.0,11.7224,11.7599,11.7224,11.7599,273939.0
2019-04-26 13:50:00,12.57,12.58,12.54,12.58,485043.0,11.7599,11.7692,11.7318,11.7692,485043.0
2019-04-26 14:00:00,12.58,12.59,12.53,12.54,388057.0,11.7692,11.7786,11.7224,11.7318,388057.0
2019-04-26 14:10:00,12.54,12.54,12.52,12.54,148259.0,11.7318,11.7318,11.7131,11.7318,148259.0
2019-04-26 14:20:00,12.53,12.6,12.53,12.6,368178.0,11.7224,11.7879,11.7224,11.7879,368178.0
2019-04-26 14:30:00,12.6,12.6,12.54,12.56,366547.0,11.7879,11.7879,11.7318,11.7505,366547.0
2019-04-26 14:40:00,12.55,12.57,12.53,12.54,238828.0,11.7412,11.7599,11.7224,11.7318,238828.0
2019-04-26 14:50:00,12.54,12.55,12.53,12.55,326312.0,11.7318,11.7412,11.7224,11.7412,326312.0
2019-04-26 15:00:00,12.55,12.57,12.53,12.54,393852.0,11.7412,11.7599,11.7224,11.7318,393852.0
2019-04-26 15:10:00,12.54,12.54,12.51,12.52,364398.0,11.7318,11.7318,11.7037,11.7131,364398.0
2019-04-26 15:20:00,12.51,12.54,12.5,12.51,476850.0,11.7037,11.7318,11.6944,11.7037,476850.0
2019-04-26 15:30:00,12.5,12.54,12.5,12.54,557247.0,11.6944,11.7318,11.6944,11.7318,557247.0
2019-04-26 15:40:00,12.54,12.55,12.49,12.5,616444.0,11.7318,11.7412,11.685,11.6944,616444.0
2019-04-26 15:50:00,12.5,12.5,12.48,12.5,1491073.0,11.6944,11.6944,11.6757,11.6944,1491073.0
2019-04-29 09:30:00,12.45,12.52,12.33,12.37,881386.0,11.6476,11.7131,11.5353,11.5728,881386.0
2019-04-29 09:40:00,12.37,12.43,12.35,12.38,489706.0,11.5728,11.6289,11.554,11.5821,489706.0
2019-04-29 09:50:00,12.39,12.41,12.33,12.33,521784.0,11.5915,11.6102,11.5353,11.5353,521784.0
2019-04-29 10:00:00,12.33,12.36,12.3,12.31,478283.0,11.5353,11.5634,11.5073,11.5166,478283.0
2019-04-29 10:10:00,12.31,12.43,12.31,12.42,440426.0,11.5166,11.6289,11.5166,11.6195,440426.0
2019-04-29 10:20:00,12.43,12.47,12.42,12.45,379600.0,11.6289,11.6663,11.6195,11.6476,379600.0
2019-04-29 10:30:00,12.46,12.5,12.42,12.48,425534.0,11.657,11.6944,11.6195,11.6757,425534.0
2019-04-29 10:40:00,12.48,12.53,12.46,12.5,325488.0,11.6757,11.7224,11.657,11.6944,325488.0
2019-04-29 10:50:00,12.51,12.52,12.45,12.45,219039.0,11.7037,11.7131,11.6476,11.6476,219039.0
2019-04-29 11:00:00,12.44,12.47,12.42,12.43,312456.0,11.6382,11.6663,11.6195,11.6289,312456.0
2019-04-29 11:10:00,12.43,12.48,12.42,12.45,250916.0,11.6289,11.6757,11.6195,11.6476,250916.0
2019-04-29 11:20:00,12.45,12.47,12.43,12.46,174427.0,11.6476,11.6663,11.6289,11.657,174427.0
2019-04-29 11:30:00,12.45,12.49,12.45,12.48,186173.0,11.6476,11.685,11.6476,11.6757,186173.0
2019-04-29 11:40:00,12.48,12.48,12.44,12.45,222052.0,11.6757,11.6757,11.6382,11.6476,222052.0
2019-04-29 11:50:00,12.45,12.46,12.42,12.43,294538.0,11.6476,11.657,11.6195,11.6289,294538.0
2019-04-29 12:00:00,12.43,12.47,12.42,12.46,242516.0,11.6289,11.6663,11.6195,11.657,242516.0
2019-04-29 12:10:00,12.46,12.53,12.46,12.53,330123.0,11.657,11.7224,11.657,11.7224,330123.0
2019-04-29 12:20:00,12.53,12.58,12.51,12.56,537900.0,11.7224,11.7692,11.7037,11.7505,537900.0
2019-04-29 12:30:00,12.56,12.59,12.54,12.59,428471.0,11.7505,11.7786,11.7318,11.7786,428471.0
2019-04-29 12:40:00,12.59,12.59,12.53,12.55,193242.0,11.7786,11.7786,11.7224,11.7412,193242.0
2019-04-29 12:50:00,12.55,12.56,12.53,12.54,146063.0,11.7412,11.7505,11.7224,11.7318,146063.0
2019-04-29 13:00:00,12.54,12.55,12.53,12.54,171900.0,11.7318,11.7412,11.7224,11.7318,171900.0
2019-04-29 13:10:00,12.54,12.57,12.52,12.56,248066.0,11.7318,11.7599,11.7131,11.7505,248066.0
2019-04-29 13:20:00,12.55,12.57,12.54,12.55,103062.0,11.7412,11.7599,11.7318,11.7412,103062.0
2019-04-29 13:30:00,12.54,12.55,12.5,12.51,146671.0,11.7318,11.7412,11.6944,11.7037,146671.0
2019-04-29 13:40:00,12.51,12.54,12.5,12.53,202308.0,11.7037,11.7318,11.6944,11.7224,202308.0
2019-04-29 13:50:00,12.53,12.54,12.5,12.51,178304.0,11.7224,11.7318,11.6944,11.7037,178304.0
2019-04-29 14:00:00,12.51,12.53,12.48,12.51,294332.0,11.7037,11.7224,11.6757,11.7037,294332.0
2019-04-29 14:10:00,12.51,12.52,12.48,12.49,197654.0,11.7037,11.7131,11.6757,11.685,197654.0
2019-04-29 14:20:00,12.49,12.52,12.49,12.5,176518.0,11.685,11.7131,11.685,11.6944,176518.0
2019-04-29 14:30:00,12.5,12.51,12.47,12.49,237349.0,11.6944,11.7037,11.6663,11.685,237349.0
2019-04-29 14:40:00,12.49,12.5,12.48,12.48,185642.0,11.685,11.6944,11.6757,11.6757,185642.0
2019-04-29 14:50:00,12.48,12.5,12.45,12.45,508356.0,11.6757,11.6944,11.6476,11.6476,508356.0
2019-04-29 15:00:00,12.46,12.48,12.45,12.46,228779.0,11.657,11.6757,11.6476,11.657,228779.0
2019-04-29 15:10:00,12.45,12.47,12.42,12.44,516084.0,11.6476,11.6663,11.6195,11.6382,516084.0
2019-04-29 15:20:00,12.44,12.46,12.42,12.44,275729.0,11.6382,11.657,11.6195,11.6382,275729.0
2019-04-29 15:30:00,12.43,12.47,12.43,12.47,280154.0,11.6289,11.6663,11.6289,11.6663,280154.0
2019-04-29 15:40:00,12.46,12.47,12.42,12.44,615155.0,11.657,11.6663,11.6195,11.6382,615155.0
2019-04-29 15:50:00,12.44,12.45,12.41,12.43,1072040.0,11.6382,11.6476,11.6102,11.6289,1072040.0
2019-04-30 09:30:00,12.37,12.52,12.33,12.51,670722.0,11.5728,11.7131,11.5353,11.7037,670722.0
2019-04-30 09:40:00,12.51,12.52,12.32,12.32,1597645.0,11.7037,11.7131,11.526,11.526,1597645.0
2019-04-30 09:50:00,12.32,12.33,12.27,12.3,482649.0,11.526,11.5353,11.4792,11.5073,482649.0
2019-04-30 10:00:00,12.29,12.35,12.25,12.26,519749.0,11.4979,11.554,11.4605,11.4698,519749.0
2019-04-30 10:10:00,12.26,12.28,12.25,12.26,354417.0,11.4698,11.4886,11.4605,11.4698,354417.0
2019-04-30 10:20:00,12.26,12.29,12.19,12.26,870618.0,11.4698,11.4979,11.4044,11.4698,870618.0
2019-04-30 10:30:00,12.26,12.26,12.17,12.19,638897.0,11.4698,11.4698,11.3856,11.4044,638897.0
2019-04-30 10:40:00,12.2,12.22,12.18,12.2,398207.0,11.4137,11.4324,11.395,11.4137,398207.0
2019-04-30 10:50:00,12.2,12.22,12.18,12.2,292165.0,11.4137,11.4324,11.395,11.4137,292165.0
2019-04-30 11:00:00,12.19,12.22,12.17,12.18,493065.0,11.4044,11.4324,11.3856,11.395,493065.0
2019-04-30 11:10:00,12.19,12.22,12.17,12.21,314261.0,11.4044,11.4324,11.3856,11.4231,314261.0
2019-04-30 11:20:00,12.21,12.28,12.2,12.27,413700.0,11.4231,11.4886,11.4137,11.4792,413700.0
2019-04-30 11:30:00,12.27,12.32,12.26,12.31,325806.0,11.4792,11.526,11.4698,11.5166,325806.0
2019-04-30 11:40:00,12.32,12.35,12.29,12.31,335082.0,11.526,11.554,11.4979,11.5166,335082.0
2019-04-30 11:50:00,12.32,12.33,12.28,12.29,295015.0,11.526,11.5353,11.4886,11.4979,295015.0
2019-04-30 12:00:00,12.29,12.33,12.29,12.31,199949.0,11.4979,11.5353,11.4979,11.5166,199949.0
2019-04-30 12:10:00,12.32,12.35,12.31,12.34,289937.0,11.526,11.554,11.5166,11.5447,289937.0
2019-04-30 12:20:00,12.35,12.35,12.3,12.33,239097.0,11.554,11.554,11.5073,11.5353,239097.0
2019-04-30 12:30:00,12.33,12.34,12.29,12.33,187074.0,11.5353,11.5447,11.4979,11.5353,187074.0
2019-04-30 12:40:00,12.33,12.34,12.29,12.29,145899.0,11.5353,11.5447,11.4979,11.4979,145899.0
2019-04-30 12:50:00,12.29,12.33,12.29,12.33,246929.0,11.4979,11.5353,11.4979,11.5353,246929.0
2019-04-30 13:00:00,12.33,12.37,12.32,12.35,323629.0,11.5353,11.5728,11.526,11.554,323629.0
2019-04-30 13:10:00,12.35,12.4,12.35,12.4,415249.0,11.554,11.6008,11.554,11.6008,415249.0
2019-04-30 13:20:00,12.4,12.41,12.39,12.41,199219.0,11.6008,11.6102,11.5915,11.6102,199219.0
2019-04-30 13:30:00,12.4,12.43,12.38,12.4,270660.0,11.6008,11.6289,11.5821,11.6008,270660.0
2019-04-30 13:40:00,12.4,12.42,12.39,12.4,206587.0,11.6008,11.6195,11.5915,11.6008,206587.0
2019-04-30 13:50:00,12.4,12.4,12.37,12.4,234670.0,11.6008,11.6008,11.5728,11.6008,234670.0
2019-04-30 14:00:00,12.4,12.4,12.36,12.37,286755.0,11.6008,11.6008,11.5634,11.5728,286755.0
2019-04-30 14:10:00,12.38,12.4,12.35,12.36,289510.0,11.5821,11.6008,11.554,11.5634,289510.0
2019-04-30 14:20:00,12.35,12.38,12.33,12.34,206631.0,11.554,11.5821,11.5353,11.5447,206631.0
2019-04-30 14:30:00,12.34,12.35,12.32,12.34,230793.0,11.5447,11.554,11.526,11.5447,230793.0
2019-04-30 14:40:00,12.33,12.37,12.32,12.34,335005.0,11.5353,11.5728,11.526,11.5447,335005.0
2019-04-30 14:50:00,12.35,12.35,12.32,12.33,231551.0,11.554,11.554,11.526,11.5353,231551.0
2019-04-30 15:00:00,12.33,12.35,12.32,12.34,396425.0,11.5353,11.554,11.526,11.5447,396425.0
2019-04-30 15:10:00,12.34,12.35,12.32,12.35,148868.0,11.5447,11.554,11.526,11.554,148868.0
2019-04-30 15:20:00,12.35,12.38,12.34,12.35,368837.0,11.554,11.5821,11.5447,11.554,368837.0
2019-04-30 15:30:00,12.36,12.36,12.33,12.34,524566.0,11.5634,11.5634,11.5353,11.5447,524566.0
2019-04-30 15:40:00,12.34,12.35,12.31,12.33,795619.0,11.5447,11.554,11.5166,11.5353,795619.0
2019-04-30 15:50:00,12.34,12.35,12.31,12.32,1684936.0,11.5447,11.554,11.5166,11.526,1684936.0
2019-05-01 09:30:00,12.19,12.25,12.07,12.13,1108108.0,11.4044,11.4605,11.2921,11.3482,1108108.0
2019-05-01 09:40:00,12.13,12.17,12.11,12.13,1146743.0,11.3482,11.3856,11.3295,11.3482,1146743.0
2019-05-01 09:50:00,12.13,12.13,11.93,12.03,1892544.0,11.3482,11.3482,11.1611,11.2547,1892544.0
2019-05-01 10:00:00,12.02,12.06,11.91,11.97,866514.0,11.2453,11.2827,11.1424,11.1985,866514.0
2019-05-01 10:10:00,11.97,12.0,11.95,11.99,769968.0,11.1985,11.2266,11.1798,11.2172,769968.0
2019-05-01 10:20:00,11.99,12.0,11.92,11.93,369754.0,11.2172,11.2266,11.1518,11.1611,369754.0
2019-05-01 10:30:00,11.92,11.92,11.83,11.85,1759748.0,11.1518,11.1518,11.0676,11.0863,1759748.0
2019-05-01 10:40:00,11.85,11.93,11.85,11.93,1021990.0,11.0863,11.1611,11.0863,11.1611,1021990.0
2019-05-01 10:50:00,11.92,11.93,11.85,11.88,416814.0,11.1518,11.1611,11.0863,11.1143,416814.0
2019-05-01 11:00:00,11.87,11.92,11.86,11.9,279967.0,11.105,11.1518,11.0956,11.133,279967.0
2019-05-01 11:10:00,11.9,11.96,11.86,11.93,954573.0,11.133,11.1892,11.0956,11.1611,954573.0
2019-05-01 11:20:00,11.93,12.02,11.92,12.0,632367.0,11.1611,11.2453,11.1518,11.2266,632367.0
2019-05-01 11:30:00,11.99,12.1,11.99,12.08,679466.0,11.2172,11.3202,11.2172,11.3014,679466.0
2019-05-01 11:40:00,12.09,12.1,12.03,12.04,245416.0,11.3108,11.3202,11.2547,11.264,245416.0
2019-05-01 11:50:00,12.04,12.05,11.98,11.98,240269.0,11.264,11.2734,11.2079,11.2079,240269.0
2019-05-01 12:00:00,11.99,12.0,11.95,11.97,361270.0,11.2172,11.2266,11.1798,11.1985,361270.0
2019-05-01 12:10:00,11.97,11.98,11.95,11.96,334156.0,11.1985,11.2079,11.1798,11.1892,334156.0
2019-05-01 12:20:00,11.97,11.97,11.94,11.97,171812.0,11.1985,11.1985,11.1705,11.1985,171812.0
2019-05-01 12:30:00,11.96,11.99,11.95,11.96,187577.0,11.1892,11.2172,11.1798,11.1892,187577.0
2019-05-01 12:40:00,11.96,11.97,11.94,11.96,255328.0,11.1892,11.1985,11.1705,11.1892,255328.0
2019-05-01 12:50:00,11.96,11.98,11.93,11.96,291478.0,11.1892,11.2079,11.1611,11.1892,291478.0
2019-05-01 13:00:00,11.97,12.0,11.96,11.96,293925.0,11.1985,11.2266,11.1892,11.1892,293925.0
2019-05-01 13:10:00,11.96,12.03,11.96,12.03,306574.0,11.1892,11.2547,11.1892,11.2547,306574.0
2019-05-01 13:20:00,12.03,12.05,12.02,12.02,177469.0,11.2547,11.2734,11.2453,11.2453,177469.0
2019-05-01 13:30:00,12.03,12.03,11.99,12.0,242540.0,11.2547,11.2547,11.2172,11.2266,242540.0
2019-05-01 13:40:00,12.0,12.01,11.98,11.99,251928.0,11.2266,11.236,11.2079,11.2172,251928.0
2019-05-01 13:50:00,12.0,12.0,11.95,11.96,450428.0,11.2266,11.2266,11.1798,11.1892,450428.0
2019-05-01 14:00:00,11.97,12.04,11.96,12.03,436475.0,11.1985,11.264,11.1892,11.2547,436475.0
2019-05-01 14:10:00,12.03,12.05,12.01,12.01,403910.0,11.2547,11.2734,11.236,11.236,403910.0
2019-05-01 14:20:00,12.01,12.01,11.98,11.99,387356.0,11.236,11.236,11.2079,11.2172,387356.0
2019-05-01 14:30:00,11.98,11.99,11.87,11.87,701440.0,11.2079,11.2172,11.105,11.105,701440.0
2019-05-01 14:40:00,11.88,11.88,11.82,11.86,789500.0,11.1143,11.1143,11.0582,11.0956,789500.0
2019-05-01 14:50:00,11.85,11.88,11.8,11.8,478377.0,11.0863,11.1143,11.0395,11.0395,478377.0
2019-05-01 15:00:00,11.8,11.83,11.75,11.77,909698.0,11.0395,11.0676,10.9927,11.0114,909698.0
2019-05-01 15:10:00,11.77,11.78,11.72,11.78,810837.0,11.0114,11.0208,10.9646,11.0208,810837.0
2019-05-01 15:20:00,11.78,11.78,11.7,11.71,661425.0,11.0208,11.0208,10.9459,10.9553,661425.0
2019-05-01 15:30:00,11.71,11.73,11.66,11.68,1388482.0,10.9553,10.974,10.9085,10.9272,1388482.0
2019-05-01 15:40:00,11.69,11.72,11.67,11.7,1193685.0,10.9366,10.9646,10.9179,10.9459,1193685.0
2019-05-01 15:50:00,11.69,11.73,11.68,11.71,2230035.0,10.9366,10.974,10.9272,10.9553,2230035.0
2019-05-02 09:30:00,11.55,11.58,11.43,11.53,1245717.0,10.8056,10.8337,10.6933,10.7869,1245717.0
2019-05-02 09:40:00,11.53,11.67,11.52,11.61,832731.0,10.7869,10.9179,10.7775,10.8617,832731.0
2019-05-02 09:50:00,11.61,11.72,11.6,11.69,548098.0,10.8617,10.9646,10.8524,10.9366,548098.0
2019-05-02 10:00:00,11.68,11.72,11.62,11.66,440835.0,10.9272,10.9646,10.8711,10.9085,440835.0
2019-05-02 10:10:00,11.65,11.74,11.62,11.71,982149.0,10.8992,10.9834,10.8711,10.9553,982149.0
2019-05-02 10:20:00,11.71,11.74,11.68,11.71,361624.0,10.9553,10.9834,10.9272,10.9553,361624.0
2019-05-02 10:30:00,11.72,11.74,11.69,11.69,262994.0,10.9646,10.9834,10.9366,10.9366,262994.0
2019-05-02 10:40:00,11.7,11.7,11.57,11.6,602968.0,10.9459,10.9459,10.8243,10.8524,602968.0
2019-05-02 10:50:00,11.6,11.61,11.57,11.6,335745.0,10.8524,10.8617,10.8243,10.8524,335745.0
2019-05-02 11:00:00,11.61,11.67,11.6,11.65,468877.0,10.8617,10.9179,10.8524,10.8992,468877.0
2019-05-02 11:10:00,11.65,11.65,11.56,11.56,346279.0,10.8992,10.8992,10.815,10.815,346279.0
2019-05-02 11:20:00,11.56,11.58,11.52,11.56,513276.0,10.815,10.8337,10.7775,10.815,513276.0
2019-05-02 11:30:00,11.55,11.62,11.55,11.59,638368.0,10.8056,10.8711,10.8056,10.843,638368.0
2019-05-02 11:40:00,11.59,11.61,11.56,11.58,614222.0,10.843,10.8617,10.815,10.8337,614222.0
2019-05-02 11:50:00,11.57,11.57,11.44,11.46,712441.0,10.8243,10.8243,10.7027,10.7214,712441.0
2019-05-02 12:00:00,11.46,11.51,11.44,11.45,564172.0,10.7214,10.7682,10.7027,10.712,564172.0
2019-05-02 12:10:00,11.45,11.46,11.41,11.45,381205.0,10.712,10.7214,10.6746,10.712,381205.0
2019-05-02 12:20:00,11.45,11.46,11.43,11.46,470320.0,10.712,10.7214,10.6933,10.7214,470320.0
2019-05-02 12:30:00,11.46,11.46,11.43,11.43,276200.0,10.7214,10.7214,10.6933,10.6933,276200.0
2019-05-02 12:40:00,11.44,11.49,11.42,11.46,549076.0,10.7027,10.7495,10.684,10.7214,549076.0
2019-05-02 12:50:00,11.46,11.5,11.44,11.49,278810.0,10.7214,10.7588,10.7027,10.7495,278810.0
2019-05-02 13:00:00,11.49,11.5,11.44,11.45,287276.0,10.7495,10.7588,10.7027,10.712,287276.0
2019-05-02 13:10:00,11.46,11.5,11.44,11.48,338643.0,10.7214,10.7588,10.7027,10.7401,338643.0
2019-05-02 13:20:00,11.48,11.5,11.47,11.48,229793.0,10.7401,10.7588,10.7308,10.7401,229793.0
2019-05-02 13:30:00,11.47,11.49,11.46,11.48,204966.0,10.7308,10.7495,10.7214,10.7401,204966.0
2019-05-02 13:40:00,11.48,11.52,11.48,11.49,288974.0,10.7401,10.7775,10.7401,10.7495,288974.0
2019-05-02 13:50:00,11.49,11.5,11.47,11.48,167440.0,10.7495,10.7588,10.7308,10.7401,167440.0
2019-05-02 14:00:00,11.48,11.5,11.47,11.48,237207.0,10.7401,10.7588,10.7308,10.7401,237207.0
2019-05-02 14:10:00,11.48,11.5,11.47,11.49,260215.0,10.7401,10.7588,10.7308,10.7495,260215.0
2019-05-02 14:20:00,11.5,11.53,11.49,11.52,345556.0,10.7588,10.7869,10.7495,10.7775,345556.0
2019-05-02 14:30:00,11.52,11.52,11.48,11.5,288499.0,10.7775,10.7775,10.7401,10.7588,288499.0
2019-05-02 14:40:00,11.5,11.5,11.45,11.46,195961.0,10.7588,10.7588,10.712,10.7214,195961.0
2019-05-02 14:50:00,11.45,11.46,11.45,11.45,136166.0,10.712,10.7214,10.712,10.712,136166.0
2019-05-02 15:00:00,11.45,11.47,11.45,11.45,230786.0,10.712,10.7308,10.712,10.712,230786.0
2019-05-02 15:10:00,11.46,11.46,11.43,11.44,289757.0,10.7214,10.7214,10.6933,10.7027,289757.0
2019-05-02 15:20:00,11.44,11.47,11.43,11.46,433620.0,10.7027,10.7308,10.6933,10.7214,433620.0
2019-05-02 15:30:00,11.46,11.49,11.45,11.49,517042.0,10.7214,10.7495,10.712,10.7495,517042.0
2019-05-02 15:40:00,11.49,11.49,11.46,11.47,844628.0,10.7495,10.7495,10.7214,10.7308,844628.0
2019-05-02 15:50:00,11.47,11.53,11.47,11.51,2359452.0,10.7308,10.7869,10.7308,10.7682,2359452.0
2019-05-03 09:30:00,11.65,11.71,11.61,11.69,856804.0,10.8992,10.9553,10.8617,10.9366,856804.0
2019-05-03 09:40:00,11.69,11.73,11.67,11.7,452941.0,10.9366,10.974,10.9179,10.9459,452941.0
2019-05-03 09:50:00,11.7,11.82,11.69,11.79,780409.0,10.9459,11.0582,10.9366,11.0301,780409.0
2019-05-03 10:00:00,11.79,11.84,11.77,11.8,546302.0,11.0301,11.0769,11.0114,11.0395,546302.0
2019-05-03 10:10:00,11.8,11.81,11.76,11.78,532300.0,11.0395,11.0488,11.0021,11.0208,532300.0
2019-05-03 10:20:00,11.78,11.83,11.77,11.83,459691.0,11.0208,11.0676,11.0114,11.0676,459691.0
2019-05-03 10:30:00,11.83,11.87,11.82,11.85,581565.0,11.0676,11.105,11.0582,11.0863,581565.0
2019-05-03 10:40:00,11.86,11.9,11.85,11.87,543193.0,11.0956,11.133,11.0863,11.105,543193.0
2019-05-03 10:50:00,11.87,11.9,11.86,11.88,403504.0,11.105,11.133,11.0956,11.1143,403504.0
2019-05-03 11:00:00,11.88,11.92,11.87,11.91,407540.0,11.1143,11.1518,11.105,11.1424,407540.0
2019-05-03 11:10:00,11.91,11.93,11.89,11.9,442311.0,11.1424,11.1611,11.1237,11.133,442311.0
2019-05-03 11:20:00,11.9,11.91,11.84,11.88,804681.0,11.133,11.1424,11.0769,11.1143,804681.0
2019-05-03 11:30:00,11.88,11.9,11.85,11.87,751716.0,11.1143,11.133,11.0863,11.105,751716.0
2019-05-03 11:40:00,11.88,11.88,11.78,11.8,622293.0,11.1143,11.1143,11.0208,11.0395,622293.0
2019-05-03 11:50:00,11.8,11.86,11.8,11.85,459891.0,11.0395,11.0956,11.0395,11.0863,459891.0
2019-05-03 12:00:00,11.86,11.88,11.84,11.86,353625.0,11.0956,11.1143,11.0769,11.0956,353625.0
2019-05-03 12:10:00,11.85,11.87,11.83,11.86,397725.0,11.0863,11.105,11.0676,11.0956,397725.0
2019-05-03 12:20:00,11.87,11.87,11.83,11.85,467064.0,11.105,11.105,11.0676,11.0863,467064.0
2019-05-03 12:30:00,11.85,11.89,11.82,11.87,388626.0,11.0863,11.1237,11.0582,11.105,388626.0
2019-05-03 12:40:00,11.87,11.89,11.85,11.88,277140.0,11.105,11.1237,11.0863,11.1143,277140.0
2019-05-03 12:50:00,11.89,11.9,11.87,11.89,347186.0,11.1237,11.133,11.105,11.1237,347186.0
2019-05-03 13:00:00,11.89,11.92,11.87,11.91,770124.0,11.1237,11.1518,11.105,11.1424,770124.0
2019-05-03 13:10:00,11.91,11.93,11.91,11.93,167464.0,11.1424,11.1611,11.1424,11.1611,167464.0
2019-05-03 13:20:00,11.92,11.94,11.91,11.93,164327.0,11.1518,11.1705,11.1424,11.1611,164327.0
2019-05-03 13:30:00,11.94,11.94,11.91,11.93,144700.0,11.1705,11.1705,11.1424,11.1611,144700.0
2019-05-03 13:40:00,11.92,11.95,11.92,11.95,243541.0,11.1518,11.1798,11.1518,11.1798,243541.0
2019-05-03 13:50:00,11.95,11.98,11.94,11.96,676808.0,11.1798,11.2079,11.1705,11.1892,676808.0
2019-05-03 14:00:00,11.96,12.01,11.96,11.96,736127.0,11.1892,11.236,11.1892,11.1892,736127.0
2019-05-03 14:10:00,11.96,11.97,11.92,11.95,403957.0,11.1892,11.1985,11.1518,11.1798,403957.0
2019-05-03 14:20:00,11.94,11.96,11.92,11.93,554076.0,11.1705,11.1892,11.1518,11.1611,554076.0
2019-05-03 14:30:00,11.93,12.0,11.92,11.96,885679.0,11.1611,11.2266,11.1518,11.1892,885679.0
2019-05-03 14:40:00,11.96,11.99,11.94,11.96,438715.0,11.1892,11.2172,11.1705,11.1892,438715.0
2019-05-03 14:50:00,11.96,11.97,11.95,11.96,209153.0,11.1892,11.1985,11.1798,11.1892,209153.0
2019-05-03 15:00:00,11.96,11.96,11.95,11.96,170537.0,11.1892,11.1892,11.1798,11.1892,170537.0
2019-05-03 15:10:00,11.95,11.96,11.93,11.93,296403.0,11.1798,11.1892,11.1611,11.1611,296403.0
2019-05-03 15:20:00,11.94,11.97,11.93,11.96,493235.0,11.1705,11.1985,11.1611,11.1892,493235.0
2019-05-03 15:30:00,11.96,11.97,11.95,11.96,447779.0,11.1892,11.1985,11.1798,11.1892,447779.0
2019-05-03 15:40:00,11.96,11.97,11.95,11.96,814972.0,11.1892,11.1985,11.1798,11.1892,814972.0
2019-05-03 15:50:00,11.95,11.98,11.95,11.95,2029700.0,11.1798,11.2079,11.1798,11.1798,2029700.0
2019-05-06 09:30:00,11.46,11.66,11.45,11.66,1119860.0,10.7214,10.9085,10.712,10.9085,1119860.0
2019-05-06 09:40:00,11.65,11.71,11.6,11.64,1026988.0,10.8992,10.9553,10.8524,10.8898,1026988.0
2019-05-06 09:50:00,11.64,11.68,11.55,11.68,737253.0,10.8898,10.9272,10.8056,10.9272,737253.0
2019-05-06 10:00:00,11.68,11.73,11.62,11.71,908603.0,10.9272,10.974,10.8711,10.9553,908603.0
2019-05-06 10:10:00,11.7,11.78,11.69,11.74,687904.0,10.9459,11.0208,10.9366,10.9834,687904.0
2019-05-06 10:20:00,11.73,11.75,11.68,11.7,464176.0,10.974,10.9927,10.9272,10.9459,464176.0
2019-05-06 10:30:00,11.7,11.7,11.63,11.66,942939.0,10.9459,10.9459,10.8804,10.9085,942939.0
2019-05-06 10:40:00,11.67,11.7,11.63,11.66,767269.0,10.9179,10.9459,10.8804,10.9085,767269.0
2019-05-06 10:50:00,11.66,11.72,11.65,11.71,470816.0,10.9085,10.9646,10.8992,10.9553,470816.0
2019-05-06 11:00:00,11.71,11.74,11.64,11.64,422735.0,10.9553,10.9834,10.8898,10.8898,422735.0
2019-05-06 11:10:00,11.65,11.72,11.59,11.71,777372.0,10.8992,10.9646,10.843,10.9553,777372.0
2019-05-06 11:20:00,11.72,11.75,11.68,11.7,426429.0,10.9646,10.9927,10.9272,10.9459,426429.0
2019-05-06 11:30:00,11.7,11.73,11.69,11.71,486274.0,10.9459,10.974,10.9366,10.9553,486274.0
2019-05-06 11:40:00,11.71,11.73,11.68,11.7,337503.0,10.9553,10.974,10.9272,10.9459,337503.0
2019-05-06 11:50:00,11.7,11.71,11.67,11.71,370675.0,10.9459,10.9553,10.9179,10.9553,370675.0
2019-05-06 12:00:00,11.71,11.73,11.68,11.71,317464.0,10.9553,10.974,10.9272,10.9553,317464.0
2019-05-06 12:10:00,11.71,11.73,11.69,11.7,229876.0,10.9553,10.974,10.9366,10.9459,229876.0
2019-05-06 12:20:00,11.71,11.72,11.69,11.69,204923.0,10.9553,10.9646,10.9366,10.9366,204923.0
2019-05-06 12:30:00,11.69,11.7,11.67,11.69,180333.0,10.9366,10.9459,10.9179,10.9366,180333.0
2019-05-06 12:40:00,11.69,11.7,11.67,11.69,185264.0,10.9366,10.9459,10.9179,10.9366,185264.0
2019-05-06 12:50:00,11.69,11.69,11.67,11.68,252479.0,10.9366,10.9366,10.9179,10.9272,252479.0
2019-05-06 13:00:00,11.68,11.68,11.65,11.67,420167.0,10.9272,10.9272,10.8992,10.9179,420167.0
2019-05-06 13:10:00,11.67,11.7,11.66,11.7,149740.0,10.9179,10.9459,10.9085,10.9459,149740.0
2019-05-06 13:20:00,11.7,11.7,11.66,11.68,195450.0,10.9459,10.9459,10.9085,10.9272,195450.0
2019-05-06 13:30:00,11.68,11.68,11.65,11.67,204354.0,10.9272,10.9272,10.8992,10.9179,204354.0
2019-05-06 13:40:00,11.67,11.71,11.66,11.71,212594.0,10.9179,10.9553,10.9085,10.9553,212594.0
2019-05-06 13:50:00,11.71,11.74,11.7,11.7,213691.0,10.9553,10.9834,10.9459,10.9459,213691.0
2019-05-06 14:00:00,11.7,11.71,11.69,11.7,208930.0,10.9459,10.9553,10.9366,10.9459,208930.0
2019-05-06 14:10:00,11.7,11.7,11.68,11.7,186357.0,10.9459,10.9459,10.9272,10.9459,186357.0
2019-05-06 14:20:00,11.7,11.71,11.67,11.67,176922.0,10.9459,10.9553,10.9179,10.9179,176922.0
2019-05-06 14:30:00,11.67,11.69,11.66,11.69,297039.0,10.9179,10.9366,10.9085,10.9366,297039.0
2019-05-06 14:40:00,11.69,11.72,11.67,11.71,422354.0,10.9366,10.9646,10.9179,10.9553,422354.0
2019-05-06 14:50:00,11.71,11.74,11.7,11.71,337350.0,10.9553,10.9834,10.9459,10.9553,337350.0
2019-05-06 15:00:00,11.71,11.73,11.7,11.71,250384.0,10.9553,10.974,10.9459,10.9553,250384.0
2019-05-06 15:10:00,11.71,11.72,11.66,11.68,340472.0,10.9553,10.9646,10.9085,10.9272,340472.0
2019-05-06 15:20:00,11.68,11.72,11.67,11.69,441432.0,10.9272,10.9646,10.9179,10.9366,441432.0
2019-05-06 15:30:00,11.69,11.73,11.69,11.71,501646.0,10.9366,10.974,10.9366,10.9553,501646.0
2019-05-06 15:40:00,11.72,11.73,11.71,11.73,643462.0,10.9646,10.974,10.9553,10.974,643462.0
2019-05-06 15:50:00,11.73,11.76,11.7,11.73,1976912.0,10.974,11.0021,10.9459,10.974,1976912.0
2019-05-07 09:30:00,11.58,11.68,11.56,11.67,794804.0,10.8337,10.9272,10.815,10.9179,794804.0
2019-05-07 09:40:00,11.67,11.67,11.5,11.57,1302841.0,10.9179,10.9179,10.7588,10.8243,1302841.0
2019-05-07 09:50:00,11.57,11.62,11.51,11.6,280926.0,10.8243,10.8711,10.7682,10.8524,280926.0
2019-05-07 10:00:00,11.6,11.63,11.58,11.6,440961.0,10.8524,10.8804,10.8337,10.8524,440961.0
2019-05-07 10:10:00,11.6,11.62,11.56,11.58,656914.0,10.8524,10.8711,10.815,10.8337,656914.0
2019-05-07 10:20:00,11.58,11.64,11.57,11.62,731744.0,10.8337,10.8898,10.8243,10.8711,731744.0
2019-05-07 10:30:00,11.62,11.64,11.57,11.59,728140.0,10.8711,10.8898,10.8243,10.843,728140.0
2019-05-07 10:40:00,11.58,11.58,11.51,11.55,582156.0,10.8337,10.8337,10.7682,10.8056,582156.0
2019-05-07 10:50:00,11.55,11.58,11.53,11.55,565437.0,10.8056,10.8337,10.7869,10.8056,565437.0
2019-05-07 11:00:00,11.55,11.62,11.55,11.62,298620.0,10.8056,10.8711,10.8056,10.8711,298620.0
2019-05-07 11:10:00,11.62,11.7,11.61,11.68,568118.0,10.8711,10.9459,10.8617,10.9272,568118.0
2019-05-07 11:20:00,11.67,11.67,11.61,11.63,241037.0,10.9179,10.9179,10.8617,10.8804,241037.0
2019-05-07 11:30:00,11.62,11.65,11.6,11.64,369673.0,10.8711,10.8992,10.8524,10.8898,369673.0
2019-05-07 11:40:00,11.64,11.67,11.61,11.63,426757.0,10.8898,10.9179,10.8617,10.8804,426757.0
2019-05-07 11:50:00,11.63,11.64,11.58,11.6,297997.0,10.8804,10.8898,10.8337,10.8524,297997.0
2019-05-07 12:00:00,11.59,11.62,11.56,11.6,173889.0,10.843,10.8711,10.815,10.8524,173889.0
2019-05-07 12:10:00,11.61,11.63,11.59,11.6,184957.0,10.8617,10.8804,10.843,10.8524,184957.0
2019-05-07 12:20:00,11.6,11.64,11.6,11.63,161882.0,10.8524,10.8898,10.8524,10.8804,161882.0
2019-05-07 12:30:00,11.63,11.65,11.6,11.6,205066.0,10.8804,10.8992,10.8524,10.8524,205066.0
2019-05-07 12:40:00,11.61,11.61,11.58,11.59,253874.0,10.8617,10.8617,10.8337,10.843,253874.0
2019-05-07 12:50:00,11.59,11.62,11.58,11.6,208086.0,10.843,10.8711,10.8337,10.8524,208086.0
2019-05-07 13:00:00,11.59,11.6,11.56,11.57,383733.0,10.843,10.8524,10.815,10.8243,383733.0
2019-05-07 13:10:00,11.56,11.57,11.51,11.55,822550.0,10.815,10.8243,10.7682,10.8056,822550.0
2019-05-07 13:20:00,11.55,11.57,11.5,11.51,423558.0,10.8056,10.8243,10.7588,10.7682,423558.0
2019-05-07 13:30:00,11.51,11.52,11.47,11.48,742947.0,10.7682,10.7775,10.7308,10.7401,742947.0
2019-05-07 13:40:00,11.47,11.48,11.39,11.44,1084591.0,10.7308,10.7401,10.6559,10.7027,1084591.0
2019-05-07 13:50:00,11.44,11.51,11.43,11.48,300308.0,10.7027,10.7682,10.6933,10.7401,300308.0
2019-05-07 14:00:00,11.48,11.5,11.44,11.48,170669.0,10.7401,10.7588,10.7027,10.7401,170669.0
2019-05-07 14:10:00,11.49,11.5,11.47,11.5,182554.0,10.7495,10.7588,10.7308,10.7588,182554.0
2019-05-07 14:20:00,11.5,11.51,11.41,11.42,329771.0,10.7588,10.7682,10.6746,10.684,329771.0
2019-05-07 14:30:00,11.42,11.44,11.39,11.43,344692.0,10.684,10.7027,10.6559,10.6933,344692.0
2019-05-07 14:40:00,11.43,11.45,11.41,11.41,214549.0,10.6933,10.712,10.6746,10.6746,214549.0
2019-05-07 14:50:00,11.42,11.49,11.41,11.45,296907.0,10.684,10.7495,10.6746,10.712,296907.0
2019-05-07 15:00:00,11.46,11.47,11.43,11.46,368765.0,10.7214,10.7308,10.6933,10.7214,368765.0
2019-05-07 15:10:00,11.46,11.5,11.46,11.46,255963.0,10.7214,10.7588,10.7214,10.7214,255963.0
2019-05-07 15:20:00,11.47,11.48,11.43,11.45,314901.0,10.7308,10.7401,10.6933,10.712,314901.0
2019-05-07 15:30:00,11.44,11.45,11.37,11.4,739642.0,10.7027,10.712,10.6372,10.6653,739642.0
2019-05-07 15:40:00,11.4,11.42,11.38,11.38,1872866.0,10.6653,10.684,10.6466,10.6466,1872866.0
2019-05-07 15:50:00,11.39,11.48,11.38,11.44,1867455.0,10.6559,10.7401,10.6466,10.7027,1867455.0
2019-05-08 09:30:00,11.35,11.44,11.24,11.42,974103.0,10.6185,10.7027,10.5156,10.684,974103.0
2019-05-08 09:40:00,11.43,11.58,11.42,11.52,1072162.0,10.6933,10.8337,10.684,10.7775,1072162.0
2019-05-08 09:50:00,11.51,11.52,11.41,11.45,500979.0,10.7682,10.7775,10.6746,10.712,500979.0
2019-05-08 10:00:00,11.46,11.48,11.4,11.45,758026.0,10.7214,10.7401,10.6653,10.712,758026.0
2019-05-08 10:10:00,11.45,11.46,11.41,11.44,242546.0,10.712,10.7214,10.6746,10.7027,242546.0
2019-05-08 10:20:00,11.44,11.45,11.34,11.35,336482.0,10.7027,10.712,10.6091,10.6185,336482.0
2019-05-08 10:30:00,11.35,11.37,11.32,11.35,396746.0,10.6185,10.6372,10.5904,10.6185,396746.0
2019-05-08 10:40:00,11.34,11.36,11.32,11.34,405289.0,10.6091,10.6278,10.5904,10.6091,405289.0
2019-05-08 10:50:00,11.34,11.36,11.3,11.35,370605.0,10.6091,10.6278,10.5717,10.6185,370605.0
2019-05-08 11:00:00,11.36,11.54,11.35,11.48,1515013.0,10.6278,10.7962,10.6185,10.7401,1515013.0
2019-05-08 11:10:00,11.49,11.51,11.45,11.48,242983.0,10.7495,10.7682,10.712,10.7401,242983.0
2019-05-08 11:20:00,11.47,11.51,11.45,11.48,277798.0,10.7308,10.7682,10.712,10.7401,277798.0
2019-05-08 11:30:00,11.49,11.53,11.37,11.38,575807.0,10.7495,10.7869,10.6372,10.6466,575807.0
2019-05-08 11:40:00,11.38,11.44,11.35,11.43,405457.0,10.6466,10.7027,10.6185,10.6933,405457.0
2019-05-08 11:50:00,11.44,11.44,11.4,11.42,284249.0,10.7027,10.7027,10.6653,10.684,284249.0
2019-05-08 12:00:00,11.42,11.43,11.36,11.38,186912.0,10.684,10.6933,10.6278,10.6466,186912.0
2019-05-08 12:10:00,11.38,11.43,11.36,11.4,328002.0,10.6466,10.6933,10.6278,10.6653,328002.0
2019-05-08 12:20:00,11.4,11.42,11.38,11.41,381650.0,10.6653,10.684,10.6466,10.6746,381650.0
2019-05-08 12:30:00,11.41,11.43,11.39,11.43,216751.0,10.6746,10.6933,10.6559,10.6933,216751.0
2019-05-08 12:40:00,11.43,11.45,11.42,11.44,182775.0,10.6933,10.712,10.684,10.7027,182775.0
2019-05-08 12:50:00,11.44,11.44,11.42,11.42,95735.0,10.7027,10.7027,10.684,10.684,95735.0
2019-05-08 13:00:00,11.43,11.43,11.4,11.4,187862.0,10.6933,10.6933,10.6653,10.6653,187862.0
2019-05-08 13:10:00,11.4,11.42,11.39,11.41,251726.0,10.6653,10.684,10.6559,10.6746,251726.0
2019-05-08 13:20:00,11.41,11.43,11.4,11.42,188276.0,10.6746,10.6933,10.6653,10.684,188276.0
2019-05-08 13:30:00,11.42,11.43,11.4,11.42,298412.0,10.684,10.6933,10.6653,10.684,298412.0
2019-05-08 13:40:00,11.42,11.43,11.4,11.41,160067.0,10.684,10.6933,10.6653,10.6746,160067.0
2019-05-08 13:50:00,11.42,11.42,11.4,11.4,108214.0,10.684,10.684,10.6653,10.6653,108214.0
2019-05-08 14:00:00,11.41,11.42,11.4,11.42,125736.0,10.6746,10.684,10.6653,10.684,125736.0
2019-05-08 14:10:00,11.42,11.42,11.4,11.41,270759.0,10.684,10.684,10.6653,10.6746,270759.0
2019-05-08 14:20:00,11.4,11.43,11.4,11.42,176560.0,10.6653,10.6933,10.6653,10.684,176560.0
2019-05-08 14:30:00,11.43,11.44,11.41,11.41,234100.0,10.6933,10.7027,10.6746,10.6746,234100.0
2019-05-08 14:40:00,11.41,11.42,11.4,11.41,256549.0,10.6746,10.684,10.6653,10.6746,256549.0
2019-05-08 14:50:00,11.41,11.42,11.38,11.41,351472.0,10.6746,10.684,10.6466,10.6746,351472.0
2019-05-08 15:00:00,11.41,11.41,11.4,11.4,239801.0,10.6746,10.6746,10.6653,10.6653,239801.0
2019-05-08 15:10:00,11.41,11.41,11.39,11.41,533973.0,10.6746,10.6746,10.6559,10.6746,533973.0
2019-05-08 15:20:00,11.41,11.43,11.4,11.41,314299.0,10.6746,10.6933,10.6653,10.6746,314299.0
2019-05-08 15:30:00,11.42,11.43,11.4,11.42,502905.0,10.684,10.6933,10.6653,10.684,502905.0
2019-05-08 15:40:00,11.42,11.43,11.4,11.41,618863.0,10.684,10.6933,10.6653,10.6746,618863.0
2019-05-08 15:50:00,11.41,11.41,11.36,11.38,1293044.0,10.6746,10.6746,10.6278,10.6466,1293044.0
2019-05-09 09:30:00,11.23,11.25,11.09,11.09,947016.0,10.5062,10.5249,10.3752,10.3752,947016.0
2019-05-09 09:40:00,11.1,11.1,10.99,11.0,919616.0,10.3846,10.3846,10.2817,10.291,919616.0
2019-05-09 09:50:00,11.01,11.07,10.98,11.05,720653.0,10.3004,10.3565,10.2723,10.3378,720653.0
2019-05-09 10:00:00,11.05,11.06,11.02,11.05,535217.0,10.3378,10.3472,10.3098,10.3378,535217.0
2019-05-09 10:10:00,11.05,11.06,10.99,11.02,359903.0,10.3378,10.3472,10.2817,10.3098,359903.0
2019-05-09 10:20:00,11.02,11.03,10.95,11.02,433737.0,10.3098,10.3191,10.2443,10.3098,433737.0
2019-05-09 10:30:00,11.02,11.05,10.99,10.99,292221.0,10.3098,10.3378,10.2817,10.2817,292221.0
2019-05-09 10:40:00,10.99,11.06,10.98,11.04,443878.0,10.2817,10.3472,10.2723,10.3285,443878.0
2019-05-09 10:50:00,11.04,11.06,11.01,11.03,237433.0,10.3285,10.3472,10.3004,10.3191,237433.0
2019-05-09 11:00:00,11.02,11.05,11.01,11.03,296742.0,10.3098,10.3378,10.3004,10.3191,296742.0
2019-05-09 11:10:00,11.04,11.06,11.02,11.04,231657.0,10.3285,10.3472,10.3098,10.3285,231657.0
2019-05-09 11:20:00,11.04,11.06,11.02,11.05,279353.0,10.3285,10.3472,10.3098,10.3378,279353.0
2019-05-09 11:30:00,11.06,11.06,11.03,11.04,304538.0,10.3472,10.3472,10.3191,10.3285,304538.0
2019-05-09 11:40:00,11.05,11.11,11.03,11.11,269420.0,10.3378,10.394,10.3191,10.394,269420.0
2019-05-09 11:50:00,11.11,11.12,11.07,11.1,294564.0,10.394,10.4033,10.3565,10.3846,294564.0
2019-05-09 12:00:00,11.1,11.1,11.05,11.08,296632.0,10.3846,10.3846,10.3378,10.3659,296632.0
2019-05-09 12:10:00,11.09,11.19,11.07,11.16,612507.0,10.3752,10.4688,10.3565,10.4407,612507.0
2019-05-09 12:20:00,11.16,11.18,11.11,11.15,337880.0,10.4407,10.4594,10.394,10.4314,337880.0
2019-05-09 12:30:00,11.16,11.3,11.15,11.27,742631.0,10.4407,10.5717,10.4314,10.5436,742631.0
2019-05-09 12:40:00,11.28,11.31,11.23,11.28,391483.0,10.553,10.5811,10.5062,10.553,391483.0
2019-05-09 12:50:00,11.28,11.33,11.26,11.29,358155.0,10.553,10.5998,10.5343,10.5624,358155.0
2019-05-09 13:00:00,11.3,11.34,11.26,11.28,272101.0,10.5717,10.6091,10.5343,10.553,272101.0
2019-05-09 13:10:00,11.28,11.31,11.27,11.29,329369.0,10.553,10.5811,10.5436,10.5624,329369.0
2019-05-09 13:20:00,11.3,11.31,11.27,11.28,171445.0,10.5717,10.5811,10.5436,10.553,171445.0
2019-05-09 13:30:00,11.29,11.32,11.28,11.31,174751.0,10.5624,10.5904,10.553,10.5811,174751.0
2019-05-09 13:40:00,11.31,11.36,11.28,11.36,376303.0,10.5811,10.6278,10.553,10.6278,376303.0
2019-05-09 13:50:00,11.35,11.36,11.32,11.33,351152.0,10.6185,10.6278,10.5904,10.5998,351152.0
2019-05-09 14:00:00,11.33,11.35,11.3,11.33,209514.0,10.5998,10.6185,10.5717,10.5998,209514.0
2019-05-09 14:10:00,11.33,11.36,11.32,11.34,258300.0,10.5998,10.6278,10.5904,10.6091,258300.0
2019-05-09 14:20:00,11.35,11.36,11.32,11.34,255924.0,10.6185,10.6278,10.5904,10.6091,255924.0
2019-05-09 14:30:00,11.35,11.38,11.34,11.37,689426.0,10.6185,10.6466,10.6091,10.6372,689426.0
2019-05-09 14:40:00,11.37,11.39,11.34,11.35,182300.0,10.6372,10.6559,10.6091,10.6185,182300.0
2019-05-09 14:50:00,11.35,11.37,11.32,11.33,227566.0,10.6185,10.6372,10.5904,10.5998,227566.0
2019-05-09 15:00:00,11.33,11.34,11.26,11.27,406986.0,10.5998,10.6091,10.5343,10.5436,406986.0
2019-05-09 15:10:00,11.27,11.29,11.26,11.28,262488.0,10.5436,10.5624,10.5343,10.553,262488.0
2019-05-09 15:20:00,11.28,11.3,11.25,11.29,369087.0,10.553,10.5717,10.5249,10.5624,369087.0
2019-05-09 15:30:00,11.3,11.31,11.29,11.3,455295.0,10.5717,10.5811,10.5624,10.5717,455295.0
2019-05-09 15:40:00,11.3,11.31,11.27,11.27,629193.0,10.5717,10.5811,10.5436,10.5436,629193.0
2019-05-09 15:50:00,11.28,11.29,11.26,11.28,1413364.0,10.553,10.5624,10.5343,10.553,1413364.0
2019-05-10 09:30:00,11.16,11.21,11.14,11.17,430291.0,10.4407,10.4875,10.422,10.4501,430291.0
2019-05-10 09:40:00,11.17,11.18,11.06,11.1,465650.0,10.4501,10.4594,10.3472,10.3846,465650.0
2019-05-10 09:50:00,11.09,11.1,11.03,11.07,302155.0,10.3752,10.3846,10.3191,10.3565,302155.0
2019-05-10 10:00:00,11.08,11.11,11.06,11.06,329051.0,10.3659,10.394,10.3472,10.3472,329051.0
2019-05-10 10:10:00,11.07,11.07,10.99,11.0,448062.0,10.3565,10.3565,10.2817,10.291,448062.0
2019-05-10 10:20:00,11.0,11.09,10.98,11.04,510808.0,10.291,10.3752,10.2723,10.3285,510808.0
2019-05-10 10:30:00,11.04,11.05,10.95,10.96,539963.0,10.3285,10.3378,10.2443,10.2536,539963.0
2019-05-10 10:40:00,10.96,11.01,10.92,10.99,453519.0,10.2536,10.3004,10.2162,10.2817,453519.0
2019-05-10 10:50:00,10.99,11.02,10.96,10.97,227657.0,10.2817,10.3098,10.2536,10.263,227657.0
2019-05-10 11:00:00,10.96,11.02,10.95,10.99,410338.0,10.2536,10.3098,10.2443,10.2817,410338.0
2019-05-10 11:10:00,10.99,11.01,10.95,11.01,254772.0,10.2817,10.3004,10.2443,10.3004,254772.0
2019-05-10 11:20:00,11.01,11.05,11.0,11.02,420664.0,10.3004,10.3378,10.291,10.3098,420664.0
2019-05-10 11:30:00,11.02,11.05,10.98,11.02,315872.0,10.3098,10.3378,10.2723,10.3098,315872.0
2019-05-10 11:40:00,11.01,11.03,10.97,11.0,219056.0,10.3004,10.3191,10.263,10.291,219056.0
2019-05-10 11:50:00,10.99,11.09,10.99,11.06,509614.0,10.2817,10.3752,10.2817,10.3472,509614.0
2019-05-10 12:00:00,11.05,11.11,11.05,11.06,446581.0,10.3378,10.394,10.3378,10.3472,446581.0
2019-05-10 12:10:00,11.06,11.21,11.05,11.17,771360.0,10.3472,10.4875,10.3378,10.4501,771360.0
2019-05-10 12:20:00,11.17,11.23,11.14,11.22,279694.0,10.4501,10.5062,10.422,10.4969,279694.0
2019-05-10 12:30:00,11.22,11.3,11.2,11.26,650434.0,10.4969,10.5717,10.4782,10.5343,650434.0
2019-05-10 12:40:00,11.26,11.26,11.17,11.17,390115.0,10.5343,10.5343,10.4501,10.4501,390115.0
2019-05-10 12:50:00,11.17,11.26,11.15,11.26,377635.0,10.4501,10.5343,10.4314,10.5343,377635.0
2019-05-10 13:00:00,11.26,11.29,11.25,11.29,560813.0,10.5343,10.5624,10.5249,10.5624,560813.0
2019-05-10 13:10:00,11.29,11.31,11.26,11.3,564483.0,10.5624,10.5811,10.5343,10.5717,564483.0
2019-05-10 13:20:00,11.3,11.36,11.3,11.34,1184583.0,10.5717,10.6278,10.5717,10.6091,1184583.0
2019-05-10 13:30:00,11.34,11.36,11.32,11.32,204883.0,10.6091,10.6278,10.5904,10.5904,204883.0
2019-05-10 13:40:00,11.31,11.36,11.29,11.35,232361.0,10.5811,10.6278,10.5624,10.6185,232361.0
2019-05-10 13:50:00,11.35,11.39,11.32,11.33,565711.0,10.6185,10.6559,10.5904,10.5998,565711.0
2019-05-10 14:00:00,11.33,11.36,11.31,11.34,254788.0,10.5998,10.6278,10.5811,10.6091,254788.0
2019-05-10 14:10:00,11.34,11.34,11.25,11.25,185754.0,10.6091,10.6091,10.5249,10.5249,185754.0
2019-05-10 14:20:00,11.25,11.28,11.24,11.27,168397.0,10.5249,10.553,10.5156,10.5436,168397.0
2019-05-10 14:30:00,11.27,11.28,11.25,11.28,199216.0,10.5436,10.553,10.5249,10.553,199216.0
2019-05-10 14:40:00,11.28,11.3,11.27,11.29,218079.0,10.553,10.5717,10.5436,10.5624,218079.0
2019-05-10 14:50:00,11.29,11.32,11.28,11.29,143582.0,10.5624,10.5904,10.553,10.5624,143582.0
2019-05-10 15:00:00,11.29,11.34,11.29,11.34,204878.0,10.5624,10.6091,10.5624,10.6091,204878.0
2019-05-10 15:10:00,11.34,11.4,11.32,11.38,510689.0,10.6091,10.6653,10.5904,10.6466,510689.0
2019-05-10 15:20:00,11.38,11.44,11.37,11.43,526597.0,10.6466,10.7027,10.6372,10.6933,526597.0
2019-05-10 15:30:00,11.43,11.43,11.35,11.38,709229.0,10.6933,10.6933,10.6185,10.6466,709229.0
2019-05-10 15:40:00,11.37,11.38,11.33,11.34,743919.0,10.6372,10.6466,10.5998,10.6091,743919.0
2019-05-10 15:50:00,11.34,11.39,11.32,11.37,1559899.0,10.6091,10.6559,10.5904,10.6372,1559899.0
2019-05-13 09:30:00,10.94,11.0,10.85,10.9,1096997.0,10.2349,10.291,10.1507,10.1975,1096997.0
2019-05-13 09:40:00,10.91,10.94,10.86,10.86,604890.0,10.2068,10.2349,10.1601,10.1601,604890.0
2019-05-13 09:50:00,10.86,10.87,10.7,10.72,1446154.0,10.1601,10.1694,10.0104,10.0291,1446154.0
2019-05-13 10:00:00,10.72,10.75,10.57,10.59,1584425.0,10.0291,10.0572,9.8888,9.9075,1584425.0
2019-05-13 10:10:00,10.59,10.7,10.57,10.67,1009381.0,9.9075,10.0104,9.8888,9.9823,1009381.0
2019-05-13 10:20:00,10.68,10.68,10.62,10.64,662848.0,9.9917,9.9917,9.9355,9.9543,662848.0
2019-05-13 10:30:00,10.63,10.66,10.6,10.65,1008822.0,9.9449,9.973,9.9168,9.9636,1008822.0
2019-05-13 10:40:00,10.65,10.69,10.62,10.65,584724.0,9.9636,10.001,9.9355,9.9636,584724.0
2019-05-13 10:50:00,10.64,10.74,10.63,10.73,1762943.0,9.9543,10.0478,9.9449,10.0385,1762943.0
2019-05-13 11:00:00,10.74,10.78,10.67,10.69,399990.0,10.0478,10.0852,9.9823,10.001,399990.0
2019-05-13 11:10:00,10.68,10.69,10.61,10.63,409523.0,9.9917,10.001,9.9262,9.9449,409523.0
2019-05-13 11:20:00,10.63,10.67,10.62,10.65,251423.0,9.9449,9.9823,9.9355,9.9636,251423.0
2019-05-13 11:30:00,10.64,10.69,10.62,10.63,257234.0,9.9543,10.001,9.9355,9.9449,257234.0
2019-05-13 11:40:00,10.63,10.64,10.58,10.59,532146.0,9.9449,9.9543,9.8981,9.9075,532146.0
2019-05-13 11:50:00,10.59,10.64,10.58,10.63,344137.0,9.9075,9.9543,9.8981,9.9449,344137.0
2019-05-13 12:00:00,10.63,10.65,10.61,10.62,422004.0,9.9449,9.9636,9.9262,9.9355,422004.0
2019-05-13 12:10:00,10.63,10.65,10.59,10.63,460574.0,9.9449,9.9636,9.9075,9.9449,460574.0
2019-05-13 12:20:00,10.63,10.64,10.56,10.58,455923.0,9.9449,9.9543,9.8794,9.8981,455923.0
2019-05-13 12:30:00,10.57,10.63,10.55,10.61,591638.0,9.8888,9.9449,9.8701,9.9262,591638.0
2019-05-13 12:40:00,10.61,10.61,10.57,10.61,383699.0,9.9262,9.9262,9.8888,9.9262,383699.0
2019-05-13 12:50:00,10.61,10.61,10.55,10.55,286021.0,9.9262,9.9262,9.8701,9.8701,286021.0
2019-05-13 13:00:00,10.55,10.59,10.55,10.58,439998.0,9.8701,9.9075,9.8701,9.8981,439998.0
2019-05-13 13:10:00,10.58,10.61,10.56,10.57,340343.0,9.8981,9.9262,9.8794,9.8888,340343.0
2019-05-13 13:20:00,10.57,10.58,10.55,10.55,254660.0,9.8888,9.8981,9.8701,9.8701,254660.0
2019-05-13 13:30:00,10.55,10.62,10.54,10.61,347875.0,9.8701,9.9355,9.8607,9.9262,347875.0
2019-05-13 13:40:00,10.61,10.62,10.59,10.59,239528.0,9.9262,9.9355,9.9075,9.9075,239528.0
2019-05-13 13:50:00,10.6,10.64,10.59,10.63,223014.0,9.9168,9.9543,9.9075,9.9449,223014.0
2019-05-13 14:00:00,10.62,10.69,10.61,10.67,392152.0,9.9355,10.001,9.9262,9.9823,392152.0
2019-05-13 14:10:00,10.67,10.67,10.62,10.63,414751.0,9.9823,9.9823,9.9355,9.9449,414751.0
2019-05-13 14:20:00,10.63,10.72,10.62,10.7,1074193.0,9.9449,10.0291,9.9355,10.0104,1074193.0
2019-05-13 14:30:00,10.7,10.72,10.67,10.7,386261.0,10.0104,10.0291,9.9823,10.0104,386261.0
2019-05-13 14:40:00,10.71,10.71,10.66,10.69,412405.0,10.0197,10.0197,9.973,10.001,412405.0
2019-05-13 14:50:00,10.69,10.71,10.68,10.7,431895.0,10.001,10.0197,9.9917,10.0104,431895.0
2019-05-13 15:00:00,10.7,10.73,10.68,10.71,387145.0,10.0104,10.0385,9.9917,10.0197,387145.0
2019-05-13 15:10:00,10.71,10.73,10.65,10.67,608537.0,10.0197,10.0385,9.9636,9.9823,608537.0
2019-05-13 15:20:00,10.67,10.68,10.65,10.66,447444.0,9.9823,9.9917,9.9636,9.973,447444.0
2019-05-13 15:30:00,10.66,10.67,10.62,10.64,1131571.0,9.973,9.9823,9.9355,9.9543,1131571.0
2019-05-13 15:40:00,10.64,10.65,10.63,10.65,1047671.0,9.9543,9.9636,9.9449,9.9636,1047671.0
2019-05-13 15:50:00,10.65,10.72,10.64,10.71,2293495.0,9.9636,10.0291,9.9543,10.0197,2293495.0
2019-05-14 09:30:00,10.82,10.94,10.8,10.88,663315.0,10.1226,10.2349,10.1039,10.1788,663315.0
2019-05-14 09:40:00,10.88,10.93,10.82,10.83,222058.0,10.1788,10.2256,10.1226,10.132,222058.0
2019-05-14 09:50:00,10.83,10.88,10.81,10.86,241485.0,10.132,10.1788,10.1133,10.1601,241485.0
2019-05-14 10:00:00,10.86,10.9,10.84,10.88,252736.0,10.1601,10.1975,10.1414,10.1788,252736.0
2019-05-14 10:10:00,10.88,10.88,10.83,10.83,238457.0,10.1788,10.1788,10.132,10.132,238457.0
2019-05-14 10:20:00,10.83,10.84,10.81,10.82,276387.0,10.132,10.1414,10.1133,10.1226,276387.0
2019-05-14 10:30:00,10.82,10.82,10.77,10.8,406833.0,10.1226,10.1226,10.0759,10.1039,406833.0
2019-05-14 10:40:00,10.8,10.86,10.79,10.84,830504.0,10.1039,10.1601,10.0946,10.1414,830504.0
2019-05-14 10:50:00,10.84,10.85,10.77,10.8,318105.0,10.1414,10.1507,10.0759,10.1039,318105.0
2019-05-14 11:00:00,10.8,10.9,10.79,10.88,405956.0,10.1039,10.1975,10.0946,10.1788,405956.0
2019-05-14 11:10:00,10.88,10.9,10.87,10.88,195060.0,10.1788,10.1975,10.1694,10.1788,195060.0
2019-05-14 11:20:00,10.89,10.93,10.88,10.88,216419.0,10.1881,10.2256,10.1788,10.1788,216419.0
2019-05-14 11:30:00,10.88,10.93,10.87,10.91,294649.0,10.1788,10.2256,10.1694,10.2068,294649.0
2019-05-14 11:40:00,10.92,10.99,10.9,10.98,697614.0,10.2162,10.2817,10.1975,10.2723,697614.0
2019-05-14 11:50:00,10.98,10.98,10.94,10.97,563390.0,10.2723,10.2723,10.2349,10.263,563390.0
2019-05-14 12:00:00,10.97,11.03,10.96,11.0,575298.0,10.263,10.3191,10.2536,10.291,575298.0
2019-05-14 12:10:00,11.0,11.0,10.93,10.94,281804.0,10.291,10.291,10.2256,10.2349,281804.0
2019-05-14 12:20:00,10.94,10.96,10.93,10.96,295686.0,10.2349,10.2536,10.2256,10.2536,295686.0
2019-05-14 12:30:00,10.95,10.99,10.95,10.98,186249.0,10.2443,10.2817,10.2443,10.2723,186249.0
2019-05-14 12:40:00,10.99,11.0,10.98,11.0,227626.0,10.2817,10.291,10.2723,10.291,227626.0
2019-05-14 12:50:00,11.0,11.0,10.97,10.97,124386.0,10.291,10.291,10.263,10.263,124386.0
2019-05-14 13:00:00,10.98,10.98,10.97,10.97,166415.0,10.2723,10.2723,10.263,10.263,166415.0
2019-05-14 13:10:00,10.98,11.02,10.97,11.0,272653.0,10.2723,10.3098,10.263,10.291,272653.0
2019-05-14 13:20:00,11.0,11.02,10.99,11.0,179102.0,10.291,10.3098,10.2817,10.291,179102.0
2019-05-14 13:30:00,11.01,11.02,11.0,11.01,141481.0,10.3004,10.3098,10.291,10.3004,141481.0
2019-05-14 13:40:00,11.02,11.02,10.99,11.01,124255.0,10.3098,10.3098,10.2817,10.3004,124255.0
2019-05-14 13:50:00,11.01,11.02,10.98,10.99,161186.0,10.3004,10.3098,10.2723,10.2817,161186.0
2019-05-14 14:00:00,10.98,10.99,10.92,10.94,763261.0,10.2723,10.2817,10.2162,10.2349,763261.0
2019-05-14 14:10:00,10.94,10.98,10.91,10.97,757605.0,10.2349,10.2723,10.2068,10.263,757605.0
2019-05-14 14:20:00,10.98,11.01,10.97,10.99,569199.0,10.2723,10.3004,10.263,10.2817,569199.0
2019-05-14 14:30:00,10.99,10.99,10.95,10.96,507181.0,10.2817,10.2817,10.2443,10.2536,507181.0
2019-05-14 14:40:00,10.96,10.97,10.91,10.91,210689.0,10.2536,10.263,10.2068,10.2068,210689.0
2019-05-14 14:50:00,10.91,10.93,10.9,10.92,234826.0,10.2068,10.2256,10.1975,10.2162,234826.0
2019-05-14 15:00:00,10.92,10.96,10.91,10.96,237194.0,10.2162,10.2536,10.2068,10.2536,237194.0
2019-05-14 15:10:00,10.95,10.96,10.94,10.96,266056.0,10.2443,10.2536,10.2349,10.2536,266056.0
2019-05-14 15:20:00,10.96,10.96,10.93,10.95,197122.0,10.2536,10.2536,10.2256,10.2443,197122.0
2019-05-14 15:30:00,10.95,10.95,10.89,10.91,651943.0,10.2443,10.2443,10.1881,10.2068,651943.0
2019-05-14 15:40:00,10.9,10.91,10.87,10.91,707207.0,10.1975,10.2068,10.1694,10.2068,707207.0
2019-05-14 15:50:00,10.91,10.91,10.85,10.87,1433364.0,10.2068,10.2068,10.1507,10.1694,1433364.0
2019-05-15 09:30:00,10.73,10.76,10.62,10.75,675150.0,10.0385,10.0665,9.9355,10.0572,675150.0
2019-05-15 09:40:00,10.74,10.76,10.7,10.74,326544.0,10.0478,10.0665,10.0104,10.0478,326544.0
2019-05-15 09:50:00,10.74,10.75,10.71,10.74,349614.0,10.0478,10.0572,10.0197,10.0478,349614.0
2019-05-15 10:00:00,10.74,10.76,10.7,10.73,252325.0,10.0478,10.0665,10.0104,10.0385,252325.0
2019-05-15 10:10:00,10.73,10.83,10.7,10.79,559381.0,10.0385,10.132,10.0104,10.0946,559381.0
2019-05-15 10:20:00,10.78,10.82,10.74,10.8,857592.0,10.0852,10.1226,10.0478,10.1039,857592.0
2019-05-15 10:30:00,10.79,10.82,10.76,10.77,660948.0,10.0946,10.1226,10.0665,10.0759,660948.0
2019-05-15 10:40:00,10.77,10.8,10.77,10.78,173754.0,10.0759,10.1039,10.0759,10.0852,173754.0
2019-05-15 10:50:00,10.78,10.8,10.76,10.76,251404.0,10.0852,10.1039,10.0665,10.0665,251404.0
2019-05-15 11:00:00,10.76,10.78,10.73,10.75,349367.0,10.0665,10.0852,10.0385,10.0572,349367.0
2019-05-15 11:10:00,10.76,10.78,10.72,10.74,574252.0,10.0665,10.0852,10.0291,10.0478,574252.0
2019-05-15 11:20:00,10.74,10.78,10.73,10.77,610790.0,10.0478,10.0852,10.0385,10.0759,610790.0
2019-05-15 11:30:00,10.78,10.82,10.75,10.81,838698.0,10.0852,10.1226,10.0572,10.1133,838698.0
2019-05-15 11:40:00,10.81,10.86,10.8,10.85,296900.0,10.1133,10.1601,10.1039,10.1507,296900.0
2019-05-15 11:50:00,10.85,10.86,10.82,10.86,324376.0,10.1507,10.1601,10.1226,10.1601,324376.0
2019-05-15 12:00:00,10.85,10.88,10.85,10.87,259151.0,10.1507,10.1788,10.1507,10.1694,259151.0
2019-05-15 12:10:00,10.87,10.87,10.84,10.86,154798.0,10.1694,10.1694,10.1414,10.1601,154798.0
2019-05-15 12:20:00,10.85,10.87,10.82,10.83,172348.0,10.1507,10.1694,10.1226,10.132,172348.0
2019-05-15 12:30:00,10.83,10.84,10.8,10.81,155546.0,10.132,10.1414,10.1039,10.1133,155546.0
2019-05-15 12:40:00,10.82,10.84,10.81,10.83,140143.0,10.1226,10.1414,10.1133,10.132,140143.0
2019-05-15 12:50:00,10.83,10.84,10.81,10.82,205682.0,10.132,10.1414,10.1133,10.1226,205682.0
2019-05-15 13:00:00,10.82,10.84,10.82,10.82,152865.0,10.1226,10.1414,10.1226,10.1226,152865.0
2019-05-15 13:10:00,10.82,10.83,10.8,10.8,128771.0,10.1226,10.132,10.1039,10.1039,128771.0
2019-05-15 13:20:00,10.8,10.81,10.78,10.8,149699.0,10.1039,10.1133,10.0852,10.1039,149699.0
2019-05-15 13:30:00,10.8,10.85,10.8,10.85,153486.0,10.1039,10.1507,10.1039,10.1507,153486.0
2019-05-15 13:40:00,10.85,10.88,10.84,10.88,150692.0,10.1507,10.1788,10.1414,10.1788,150692.0
2019-05-15 13:50:00,10.88,10.88,10.86,10.87,206508.0,10.1788,10.1788,10.1601,10.1694,206508.0
2019-05-15 14:00:00,10.87,10.89,10.85,10.87,246361.0,10.1694,10.1881,10.1507,10.1694,246361.0
2019-05-15 14:10:00,10.87,10.88,10.85,10.86,214273.0,10.1694,10.1788,10.1507,10.1601,214273.0
2019-05-15 14:20:00,10.85,10.91,10.85,10.9,568377.0,10.1507,10.2068,10.1507,10.1975,568377.0
2019-05-15 14:30:00,10.91,10.93,10.87,10.87,416907.0,10.2068,10.2256,10.1694,10.1694,416907.0
2019-05-15 14:40:00,10.88,10.9,10.86,10.9,207631.0,10.1788,10.1975,10.1601,10.1975,207631.0
2019-05-15 14:50:00,10.9,10.9,10.85,10.86,141579.0,10.1975,10.1975,10.1507,10.1601,141579.0
2019-05-15 15:00:00,10.86,10.87,10.85,10.86,152279.0,10.1601,10.1694,10.1507,10.1601,152279.0
2019-05-15 15:10:00,10.86,10.87,10.85,10.87,177997.0,10.1601,10.1694,10.1507,10.1694,177997.0
2019-05-15 15:20:00,10.87,10.92,10.86,10.91,357790.0,10.1694,10.2162,10.1601,10.2068,357790.0
2019-05-15 15:30:00,10.91,10.92,10.88,10.9,493804.0,10.2068,10.2162,10.1788,10.1975,493804.0
2019-05-15 15:40:00,10.89,10.91,10.86,10.87,764355.0,10.1881,10.2068,10.1601,10.1694,764355.0
2019-05-15 15:50:00,10.87,10.88,10.84,10.86,1147602.0,10.1694,10.1788,10.1414,10.1601,1147602.0
2019-05-16 09:30:00,10.98,11.02,10.86,10.88,892532.0,10.2723,10.3098,10.1601,10.1788,892532.0
2019-05-16 09:40:00,10.89,10.92,10.77,10.77,535259.0,10.1881,10.2162,10.0759,10.0759,535259.0
2019-05-16 09:50:00,10.77,10.83,10.75,10.79,656401.0,10.0759,10.132,10.0572,10.0946,656401.0
2019-05-16 10:00:00,10.79,10.8,10.74,10.76,247483.0,10.0946,10.1039,10.0478,10.0665,247483.0
2019-05-16 10:10:00,10.76,10.77,10.69,10.73,529989.0,10.0665,10.0759,10.001,10.0385,529989.0
2019-05-16 10:20:00,10.72,10.82,10.72,10.8,447965.0,10.0291,10.1226,10.0291,10.1039,447965.0
2019-05-16 10:30:00,10.8,10.82,10.78,10.8,402563.0,10.1039,10.1226,10.0852,10.1039,402563.0
2019-05-16 10:40:00,10.81,10.83,10.79,10.8,280853.0,10.1133,10.132,10.0946,10.1039,280853.0
2019-05-16 10:50:00,10.8,10.82,10.77,10.79,247888.0,10.1039,10.1226,10.0759,10.0946,247888.0
2019-05-16 11:00:00,10.78,10.79,10.73,10.74,164866.0,10.0852,10.0946,10.0385,10.0478,164866.0
2019-05-16 11:10:00,10.74,10.76,10.72,10.75,300641.0,10.0478,10.0665,10.0291,10.0572,300641.0
2019-05-16 11:20:00,10.75,10.79,10.74,10.78,270710.0,10.0572,10.0946,10.0478,10.0852,270710.0
2019-05-16 11:30:00,10.78,10.79,10.75,10.76,176762.0,10.0852,10.0946,10.0572,10.0665,176762.0
2019-05-16 11:40:00,10.75,10.78,10.74,10.75,194399.0,10.0572,10.0852,10.0478,10.0572,194399.0
2019-05-16 11:50:00,10.75,10.76,10.74,10.76,153016.0,10.0572,10.0665,10.0478,10.0665,153016.0
2019-05-16 12:00:00,10.76,10.76,10.73,10.74,257612.0,10.0665,10.0665,10.0385,10.0478,257612.0
2019-05-16 12:10:00,10.74,10.75,10.73,10.75,168925.0,10.0478,10.0572,10.0385,10.0572,168925.0
2019-05-16 12:20:00,10.75,10.75,10.74,10.75,91160.0,10.0572,10.0572,10.0478,10.0572,91160.0
2019-05-16 12:30:00,10.75,10.79,10.74,10.79,260646.0,10.0572,10.0946,10.0478,10.0946,260646.0
2019-05-16 12:40:00,10.79,10.79,10.77,10.78,116074.0,10.0946,10.0946,10.0759,10.0852,116074.0
2019-05-16 12:50:00,10.78,10.78,10.73,10.74,280537.0,10.0852,10.0852,10.0385,10.0478,280537.0
2019-05-16 13:00:00,10.74,10.76,10.72,10.72,177129.0,10.0478,10.0665,10.0291,10.0291,177129.0
2019-05-16 13:10:00,10.72,10.74,10.72,10.74,98821.0,10.0291,10.0478,10.0291,10.0478,98821.0
2019-05-16 13:20:00,10.74,10.75,10.72,10.73,174180.0,10.0478,10.0572,10.0291,10.0385,174180.0
2019-05-16 13:30:00,10.74,10.74,10.69,10.7,396800.0,10.0478,10.0478,10.001,10.0104,396800.0
2019-05-16 13:40:00,10.7,10.72,10.69,10.7,216434.0,10.0104,10.0291,10.001,10.0104,216434.0
2019-05-16 13:50:00,10.7,10.71,10.68,10.71,339001.0,10.0104,10.0197,9.9917,10.0197,339001.0
2019-05-16 14:00:00,10.7,10.74,10.7,10.72,176235.0,10.0104,10.0478,10.0104,10.0291,176235.0
2019-05-16 14:10:00,10.72,10.75,10.7,10.74,203533.0,10.0291,10.0572,10.0104,10.0478,203533.0
2019-05-16 14:20:00,10.74,10.77,10.73,10.76,385312.0,10.0478,10.0759,10.0385,10.0665,385312.0
2019-05-16 14:30:00,10.76,10.78,10.73,10.75,232144.0,10.0665,10.0852,10.0385,10.0572,232144.0
2019-05-16 14:40:00,10.75,10.77,10.74,10.74,250416.0,10.0572,10.0759,10.0478,10.0478,250416.0
2019-05-16 14:50:00,10.75,10.75,10.7,10.71,387971.0,10.0572,10.0572,10.0104,10.0197,387971.0
2019-05-16 15:00:00,10.71,10.72,10.7,10.71,220242.0,10.0197,10.0291,10.0104,10.0197,220242.0
2019-05-16 15:10:00,10.71,10.72,10.69,10.7,154300.0,10.0197,10.0291,10.001,10.0104,154300.0
2019-05-16 15:20:00,10.7,10.71,10.68,10.71,273170.0,10.0104,10.0197,9.9917,10.0197,273170.0
2019-05-16 15:30:00,10.71,10.71,10.67,10.68,597695.0,10.0197,10.0197,9.9823,9.9917,597695.0
2019-05-16 15:40:00,10.67,10.68,10.65,10.65,607795.0,9.9823,9.9917,9.9636,9.9636,607795.0
2019-05-16 15:50:00,10.66,10.67,10.65,10.66,1508768.0,9.973,9.9823,9.9636,9.973,1508768.0
2019-05-17 09:30:00,10.54,10.66,10.49,10.63,907234.0,9.8607,9.973,9.8139,9.9449,907234.0
2019-05-17 09:40:00,10.63,10.64,10.53,10.56,302563.0,9.9449,9.9543,9.8513,9.8794,302563.0
2019-05-17 09:50:00,10.55,10.55,10.43,10.45,1010092.0,9.8701,9.8701,9.7578,9.7765,1010092.0
2019-05-17 10:00:00,10.45,10.48,10.41,10.43,541505.0,9.7765,9.8046,9.7391,9.7578,541505.0
2019-05-17 10:10:00,10.43,10.44,10.36,10.38,859728.0,9.7578,9.7671,9.6923,9.711,859728.0
2019-05-17 10:20:00,10.38,10.43,10.38,10.41,304852.0,9.711,9.7578,9.711,9.7391,304852.0
2019-05-17 10:30:00,10.42,10.43,10.35,10.37,450634.0,9.7484,9.7578,9.6829,9.7017,450634.0
2019-05-17 10:40:00,10.37,10.41,10.35,10.4,545736.0,9.7017,9.7391,9.6829,9.7297,545736.0
2019-05-17 10:50:00,10.4,10.51,10.4,10.46,1674376.0,9.7297,9.8326,9.7297,9.7859,1674376.0
2019-05-17 11:00:00,10.46,10.49,10.45,10.49,692492.0,9.7859,9.8139,9.7765,9.8139,692492.0
2019-05-17 11:10:00,10.49,10.53,10.48,10.5,378330.0,9.8139,9.8513,9.8046,9.8233,378330.0
2019-05-17 11:20:00,10.49,10.53,10.49,10.5,337046.0,9.8139,9.8513,9.8139,9.8233,337046.0
2019-05-17 11:30:00,10.51,10.51,10.45,10.46,439050.0,9.8326,9.8326,9.7765,9.7859,439050.0
2019-05-17 11:40:00,10.45,10.46,10.41,10.42,850686.0,9.7765,9.7859,9.7391,9.7484,850686.0
2019-05-17 11:50:00,10.42,10.42,10.36,10.38,661699.0,9.7484,9.7484,9.6923,9.711,661699.0
2019-05-17 12:00:00,10.38,10.39,10.35,10.37,722649.0,9.711,9.7204,9.6829,9.7017,722649.0
2019-05-17 12:10:00,10.36,10.37,10.35,10.37,299229.0,9.6923,9.7017,9.6829,9.7017,299229.0
2019-05-17 12:20:00,10.37,10.38,10.33,10.34,555743.0,9.7017,9.711,9.6642,9.6736,555743.0
2019-05-17 12:30:00,10.34,10.35,10.32,10.34,277983.0,9.6736,9.6829,9.6549,9.6736,277983.0
2019-05-17 12:40:00,10.34,10.39,10.33,10.37,568326.0,9.6736,9.7204,9.6642,9.7017,568326.0
2019-05-17 12:50:00,10.37,10.38,10.35,10.37,261590.0,9.7017,9.711,9.6829,9.7017,261590.0
2019-05-17 13:00:00,10.37,10.4,10.36,10.39,382475.0,9.7017,9.7297,9.6923,9.7204,382475.0
2019-05-17 13:10:00,10.4,10.45,10.39,10.43,443073.0,9.7297,9.7765,9.7204,9.7578,443073.0
2019-05-17 13:20:00,10.42,10.44,10.39,10.39,286218.0,9.7484,9.7671,9.7204,9.7204,286218.0
2019-05-17 13:30:00,10.4,10.42,10.39,10.41,332289.0,9.7297,9.7484,9.7204,9.7391,332289.0
2019-05-17 13:40:00,10.41,10.42,10.37,10.38,266702.0,9.7391,9.7484,9.7017,9.711,266702.0
2019-05-17 13:50:00,10.38,10.4,10.38,10.4,110618.0,9.711,9.7297,9.711,9.7297,110618.0
2019-05-17 14:00:00,10.39,10.4,10.34,10.35,430670.0,9.7204,9.7297,9.6736,9.6829,430670.0
2019-05-17 14:10:00,10.35,10.36,10.34,10.35,174791.0,9.6829,9.6923,9.6736,9.6829,174791.0
2019-05-17 14:20:00,10.35,10.36,10.34,10.34,270866.0,9.6829,9.6923,9.6736,9.6736,270866.0
2019-05-17 14:30:00,10.35,10.36,10.34,10.35,227252.0,9.6829,9.6923,9.6736,9.6829,227252.0
2019-05-17 14:40:00,10.35,10.38,10.33,10.38,379692.0,9.6829,9.711,9.6642,9.711,379692.0
2019-05-17 14:50:00,10.38,10.38,10.37,10.38,197849.0,9.711,9.711,9.7017,9.711,197849.0
2019-05-17 15:00:00,10.38,10.38,10.3,10.3,968182.0,9.711,9.711,9.6362,9.6362,968182.0
2019-05-17 15:10:00,10.31,10.31,10.29,10.3,622189.0,9.6455,9.6455,9.6268,9.6362,622189.0
2019-05-17 15:20:00,10.3,10.34,10.3,10.34,460417.0,9.6362,9.6736,9.6362,9.6736,460417.0
2019-05-17 15:30:00,10.34,10.35,10.31,10.35,580415.0,9.6736,9.6829,9.6455,9.6829,580415.0
2019-05-17 15:40:00,10.35,10.37,10.32,10.37,1007650.0,9.6829,9.7017,9.6549,9.7017,1007650.0
2019-05-17 15:50:00,10.37,10.38,10.34,10.37,2221546.0,9.7017,9.711,9.6736,9.7017,2221546.0
2019-05-20 09:30:00,10.31,10.33,10.17,10.21,673177.0,9.6455,9.6642,9.5145,9.552,673177.0
2019-05-20 09:40:00,10.22,10.32,10.21,10.3,488360.0,9.5613,9.6549,9.552,9.6362,488360.0
2019-05-20 09:50:00,10.29,10.33,10.25,10.32,462908.0,9.6268,9.6642,9.5894,9.6549,462908.0
2019-05-20 10:00:00,10.32,10.32,10.29,10.3,241185.0,9.6549,9.6549,9.6268,9.6362,241185.0
2019-05-20 10:10:00,10.3,10.35,10.29,10.33,270129.0,9.6362,9.6829,9.6268,9.6642,270129.0
2019-05-20 10:20:00,10.33,10.36,10.32,10.33,195698.0,9.6642,9.6923,9.6549,9.6642,195698.0
2019-05-20 10:30:00,10.34,10.38,10.31,10.36,261341.0,9.6736,9.711,9.6455,9.6923,261341.0
2019-05-20 10:40:00,10.36,10.37,10.33,10.33,157386.0,9.6923,9.7017,9.6642,9.6642,157386.0
2019-05-20 10:50:00,10.33,10.38,10.31,10.38,179712.0,9.6642,9.711,9.6455,9.711,179712.0
2019-05-20 11:00:00,10.38,10.39,10.32,10.33,281156.0,9.711,9.7204,9.6549,9.6642,281156.0
2019-05-20 11:10:00,10.32,10.36,10.3,10.31,256295.0,9.6549,9.6923,9.6362,9.6455,256295.0
2019-05-20 11:20:00,10.3,10.34,10.29,10.32,459381.0,9.6362,9.6736,9.6268,9.6549,459381.0
2019-05-20 11:30:00,10.32,10.35,10.29,10.32,382918.0,9.6549,9.6829,9.6268,9.6549,382918.0
2019-05-20 11:40:00,10.32,10.33,10.3,10.32,200749.0,9.6549,9.6642,9.6362,9.6549,200749.0
2019-05-20 11:50:00,10.32,10.32,10.28,10.29,279475.0,9.6549,9.6549,9.6175,9.6268,279475.0
2019-05-20 12:00:00,10.29,10.3,10.27,10.3,340831.0,9.6268,9.6362,9.6081,9.6362,340831.0
2019-05-20 12:10:00,10.3,10.33,10.28,10.29,434785.0,9.6362,9.6642,9.6175,9.6268,434785.0
2019-05-20 12:20:00,10.28,10.3,10.23,10.24,396669.0,9.6175,9.6362,9.5707,9.58,396669.0
2019-05-20 12:30:00,10.23,10.24,10.2,10.24,350210.0,9.5707,9.58,9.5426,9.58,350210.0
2019-05-20 12:40:00,10.23,10.25,10.22,10.24,178114.0,9.5707,9.5894,9.5613,9.58,178114.0
2019-05-20 12:50:00,10.24,10.24,10.2,10.21,278392.0,9.58,9.58,9.5426,9.552,278392.0
2019-05-20 13:00:00,10.21,10.21,10.15,10.2,652854.0,9.552,9.552,9.4958,9.5426,652854.0
2019-05-20 13:10:00,10.2,10.25,10.2,10.24,249048.0,9.5426,9.5894,9.5426,9.58,249048.0
2019-05-20 13:20:00,10.24,10.25,10.22,10.23,341911.0,9.58,9.5894,9.5613,9.5707,341911.0
2019-05-20 13:30:00,10.22,10.25,10.21,10.25,168295.0,9.5613,9.5894,9.552,9.5894,168295.0
2019-05-20 13:40:00,10.24,10.26,10.23,10.26,342323.0,9.58,9.5987,9.5707,9.5987,342323.0
2019-05-20 13:50:00,10.26,10.26,10.23,10.25,102097.0,9.5987,9.5987,9.5707,9.5894,102097.0
2019-05-20 14:00:00,10.25,10.25,10.22,10.24,95051.0,9.5894,9.5894,9.5613,9.58,95051.0
2019-05-20 14:10:00,10.24,10.24,10.22,10.22,89959.0,9.58,9.58,9.5613,9.5613,89959.0
2019-05-20 14:20:00,10.22,10.24,10.21,10.24,142610.0,9.5613,9.58,9.552,9.58,142610.0
2019-05-20 14:30:00,10.24,10.24,10.2,10.2,116475.0,9.58,9.58,9.5426,9.5426,116475.0
2019-05-20 14:40:00,10.2,10.23,10.2,10.21,185729.0,9.5426,9.5707,9.5426,9.552,185729.0
2019-05-20 14:50:00,10.21,10.24,10.21,10.22,151703.0,9.552,9.58,9.552,9.5613,151703.0
2019-05-20 15:00:00,10.22,10.22,10.2,10.21,120845.0,9.5613,9.5613,9.5426,9.552,120845.0
2019-05-20 15:10:00,10.22,10.22,10.19,10.22,284064.0,9.5613,9.5613,9.5333,9.5613,284064.0
2019-05-20 15:20:00,10.21,10.23,10.21,10.23,200181.0,9.552,9.5707,9.552,9.5707,200181.0
2019-05-20 15:30:00,10.22,10.23,10.2,10.21,405473.0,9.5613,9.5707,9.5426,9.552,405473.0
2019-05-20 15:40:00,10.22,10.22,10.19,10.19,423045.0,9.5613,9.5613,9.5333,9.5333,423045.0
2019-05-20 15:50:00,10.19,10.2,10.18,10.2,1369603.0,9.5333,9.5426,9.5239,9.5426,1369603.0
2019-05-21 09:30:00,10.24,10.32,10.2,10.22,682731.0,9.58,9.6549,9.5426,9.5613,682731.0
2019-05-21 09:40:00,10.21,10.29,10.2,10.28,833879.0,9.552,9.6268,9.5426,9.6175,833879.0
2019-05-21 09:50:00,10.28,10.3,10.25,10.27,808027.0,9.6175,9.6362,9.5894,9.6081,808027.0
2019-05-21 10:00:00,10.27,10.35,10.25,10.29,929653.0,9.6081,9.6829,9.5894,9.6268,929653.0
2019-05-21 10:10:00,10.3,10.36,10.28,10.36,600974.0,9.6362,9.6923,9.6175,9.6923,600974.0
2019-05-21 10:20:00,10.36,10.36,10.32,10.33,779381.0,9.6923,9.6923,9.6549,9.6642,779381.0
2019-05-21 10:30:00,10.33,10.36,10.29,10.35,760274.0,9.6642,9.6923,9.6268,9.6829,760274.0
2019-05-21 10:40:00,10.34,10.36,10.32,10.33,355909.0,9.6736,9.6923,9.6549,9.6642,355909.0
2019-05-21 10:50:00,10.34,10.36,10.33,10.35,817694.0,9.6736,9.6923,9.6642,9.6829,817694.0
2019-05-21 11:00:00,10.35,10.41,10.33,10.38,1669500.0,9.6829,9.7391,9.6642,9.711,1669500.0
2019-05-21 11:10:00,10.38,10.39,10.31,10.37,727781.0,9.711,9.7204,9.6455,9.7017,727781.0
2019-05-21 11:20:00,10.37,10.37,10.34,10.35,311350.0,9.7017,9.7017,9.6736,9.6829,311350.0
2019-05-21 11:30:00,10.35,10.37,10.32,10.36,530253.0,9.6829,9.7017,9.6549,9.6923,530253.0
2019-05-21 11:40:00,10.36,10.38,10.34,10.34,169552.0,9.6923,9.711,9.6736,9.6736,169552.0
2019-05-21 11:50:00,10.35,10.36,10.32,10.33,263703.0,9.6829,9.6923,9.6549,9.6642,263703.0
2019-05-21 12:00:00,10.33,10.37,10.32,10.35,468480.0,9.6642,9.7017,9.6549,9.6829,468480.0
2019-05-21 12:10:00,10.36,10.37,10.34,10.35,183319.0,9.6923,9.7017,9.6736,9.6829,183319.0
2019-05-21 12:20:00,10.35,10.37,10.34,10.34,223617.0,9.6829,9.7017,9.6736,9.6736,223617.0
2019-05-21 12:30:00,10.35,10.36,10.33,10.34,119797.0,9.6829,9.6923,9.6642,9.6736,119797.0
2019-05-21 12:40:00,10.33,10.35,10.32,10.34,445942.0,9.6642,9.6829,9.6549,9.6736,445942.0
2019-05-21 12:50:00,10.34,10.35,10.32,10.32,185104.0,9.6736,9.6829,9.6549,9.6549,185104.0
2019-05-21 13:00:00,10.33,10.33,10.3,10.3,157523.0,9.6642,9.6642,9.6362,9.6362,157523.0
2019-05-21 13:10:00,10.3,10.32,10.29,10.3,283402.0,9.6362,9.6549,9.6268,9.6362,283402.0
2019-05-21 13:20:00,10.3,10.32,10.29,10.29,156444.0,9.6362,9.6549,9.6268,9.6268,156444.0
2019-05-21 13:30:00,10.29,10.31,10.29,10.3,123305.0,9.6268,9.6455,9.6268,9.6362,123305.0
2019-05-21 13:40:00,10.31,10.33,10.3,10.33,118502.0,9.6455,9.6642,9.6362,9.6642,118502.0
2019-05-21 13:50:00,10.33,10.33,10.31,10.32,89893.0,9.6642,9.6642,9.6455,9.6549,89893.0
2019-05-21 14:00:00,10.32,10.33,10.31,10.32,190301.0,9.6549,9.6642,9.6455,9.6549,190301.0
2019-05-21 14:10:00,10.32,10.35,10.31,10.33,244226.0,9.6549,9.6829,9.6455,9.6642,244226.0
2019-05-21 14:20:00,10.34,10.36,10.31,10.34,1199899.0,9.6736,9.6923,9.6455,9.6736,1199899.0
2019-05-21 14:30:00,10.35,10.35,10.33,10.34,196870.0,9.6829,9.6829,9.6642,9.6736,196870.0
2019-05-21 14:40:00,10.34,10.34,10.32,10.32,136164.0,9.6736,9.6736,9.6549,9.6549,136164.0
2019-05-21 14:50:00,10.33,10.34,10.32,10.34,77110.0,9.6642,9.6736,9.6549,9.6736,77110.0
2019-05-21 15:00:00,10.34,10.34,10.32,10.33,280080.0,9.6736,9.6736,9.6549,9.6642,280080.0
2019-05-21 15:10:00,10.33,10.34,10.32,10.33,168947.0,9.6642,9.6736,9.6549,9.6642,168947.0
2019-05-21 15:20:00,10.34,10.35,10.33,10.35,286076.0,9.6736,9.6829,9.6642,9.6829,286076.0
2019-05-21 15:30:00,10.34,10.37,10.34,10.36,315720.0,9.6736,9.7017,9.6736,9.6923,315720.0
2019-05-21 15:40:00,10.35,10.37,10.33,10.34,583919.0,9.6829,9.7017,9.6642,9.6736,583919.0
2019-05-21 15:50:00,10.35,10.36,10.34,10.35,784787.0,9.6829,9.6923,9.6736,9.6829,784787.0
2019-05-22 09:30:00,10.22,10.32,10.21,10.25,394047.0,9.5613,9.6549,9.552,9.5894,394047.0
2019-05-22 09:40:00,10.25,10.29,10.2,10.21,533554.0,9.5894,9.6268,9.5426,9.552,533554.0
2019-05-22 09:50:00,10.21,10.29,10.21,10.29,281870.0,9.552,9.6268,9.552,9.6268,281870.0
2019-05-22 10:00:00,10.29,10.29,10.18,10.18,351874.0,9.6268,9.6268,9.5239,9.5239,351874.0
2019-05-22 10:10:00,10.18,10.2,10.15,10.17,709713.0,9.5239,9.5426,9.4958,9.5145,709713.0
2019-05-22 10:20:00,10.16,10.17,10.13,10.16,534415.0,9.5052,9.5145,9.4771,9.5052,534415.0
2019-05-22 10:30:00,10.15,10.16,10.09,10.12,605712.0,9.4958,9.5052,9.4397,9.4678,605712.0
2019-05-22 10:40:00,10.11,10.12,10.05,10.08,460422.0,9.4584,9.4678,9.4023,9.4303,460422.0
2019-05-22 10:50:00,10.07,10.1,10.05,10.09,874137.0,9.421,9.4491,9.4023,9.4397,874137.0
2019-05-22 11:00:00,10.09,10.1,10.05,10.09,459753.0,9.4397,9.4491,9.4023,9.4397,459753.0
2019-05-22 11:10:00,10.09,10.14,10.07,10.11,401853.0,9.4397,9.4865,9.421,9.4584,401853.0
2019-05-22 11:20:00,10.11,10.16,10.09,10.15,672066.0,9.4584,9.5052,9.4397,9.4958,672066.0
2019-05-22 11:30:00,10.15,10.19,10.1,10.12,590283.0,9.4958,9.5333,9.4491,9.4678,590283.0
2019-05-22 11:40:00,10.11,10.15,10.11,10.13,258507.0,9.4584,9.4958,9.4584,9.4771,258507.0
2019-05-22 11:50:00,10.13,10.17,10.12,10.16,234363.0,9.4771,9.5145,9.4678,9.5052,234363.0
2019-05-22 12:00:00,10.16,10.17,10.14,10.15,196067.0,9.5052,9.5145,9.4865,9.4958,196067.0
2019-05-22 12:10:00,10.15,10.16,10.11,10.14,326375.0,9.4958,9.5052,9.4584,9.4865,326375.0
2019-05-22 12:20:00,10.14,10.16,10.12,10.13,166816.0,9.4865,9.5052,9.4678,9.4771,166816.0
2019-05-22 12:30:00,10.12,10.13,10.1,10.11,254695.0,9.4678,9.4771,9.4491,9.4584,254695.0
2019-05-22 12:40:00,10.11,10.17,10.1,10.13,1457898.0,9.4584,9.5145,9.4491,9.4771,1457898.0
2019-05-22 12:50:00,10.12,10.14,10.12,10.12,259912.0,9.4678,9.4865,9.4678,9.4678,259912.0
2019-05-22 13:00:00,10.12,10.13,10.06,10.08,400335.0,9.4678,9.4771,9.4116,9.4303,400335.0
2019-05-22 13:10:00,10.07,10.1,10.07,10.1,99250.0,9.421,9.4491,9.421,9.4491,99250.0
2019-05-22 13:20:00,10.1,10.1,10.06,10.08,304685.0,9.4491,9.4491,9.4116,9.4303,304685.0
2019-05-22 13:30:00,10.07,10.08,10.05,10.06,146041.0,9.421,9.4303,9.4023,9.4116,146041.0
2019-05-22 13:40:00,10.05,10.09,10.04,10.09,271131.0,9.4023,9.4397,9.3929,9.4397,271131.0
2019-05-22 13:50:00,10.09,10.1,10.08,10.1,145205.0,9.4397,9.4491,9.4303,9.4491,145205.0
2019-05-22 14:00:00,10.09,10.11,10.08,10.11,213407.0,9.4397,9.4584,9.4303,9.4584,213407.0
2019-05-22 14:10:00,10.11,10.11,10.06,10.07,334896.0,9.4584,9.4584,9.4116,9.421,334896.0
2019-05-22 14:20:00,10.07,10.13,10.06,10.12,340154.0,9.421,9.4771,9.4116,9.4678,340154.0
2019-05-22 14:30:00,10.12,10.14,10.11,10.12,552683.0,9.4678,9.4865,9.4584,9.4678,552683.0
2019-05-22 14:40:00,10.11,10.14,10.11,10.13,251141.0,9.4584,9.4865,9.4584,9.4771,251141.0
2019-05-22 14:50:00,10.13,10.13,10.1,10.12,245388.0,9.4771,9.4771,9.4491,9.4678,245388.0
2019-05-22 15:00:00,10.12,10.13,10.08,10.08,448724.0,9.4678,9.4771,9.4303,9.4303,448724.0
2019-05-22 15:10:00,10.09,10.09,10.06,10.06,291170.0,9.4397,9.4397,9.4116,9.4116,291170.0
2019-05-22 15:20:00,10.07,10.08,10.06,10.07,423277.0,9.421,9.4303,9.4116,9.421,423277.0
2019-05-22 15:30:00,10.07,10.08,10.05,10.08,404809.0,9.421,9.4303,9.4023,9.4303,404809.0
2019-05-22 15:40:00,10.08,10.08,10.07,10.07,312558.0,9.4303,9.4303,9.421,9.421,312558.0
2019-05-22 15:50:00,10.08,10.08,10.05,10.06,1298288.0,9.4303,9.4303,9.4023,9.4116,1298288.0
2019-05-23 09:30:00,9.9,9.93,9.74,9.77,1109377.0,9.2619,9.29,9.1123,9.1403,1109377.0
2019-05-23 09:40:00,9.77,9.78,9.75,9.78,497598.0,9.1403,9.1497,9.1216,9.1497,497598.0
2019-05-23 09:50:00,9.78,9.86,9.76,9.81,642936.0,9.1497,9.2245,9.131,9.1777,642936.0
2019-05-23 10:00:00,9.81,9.87,9.8,9.83,343865.0,9.1777,9.2339,9.1684,9.1965,343865.0
2019-05-23 10:10:00,9.84,9.88,9.81,9.88,439536.0,9.2058,9.2432,9.1777,9.2432,439536.0
2019-05-23 10:20:00,9.88,9.91,9.86,9.89,318793.0,9.2432,9.2713,9.2245,9.2526,318793.0
2019-05-23 10:30:00,9.9,9.95,9.89,9.92,314639.0,9.2619,9.3087,9.2526,9.2807,314639.0
2019-05-23 10:40:00,9.92,9.94,9.9,9.94,292412.0,9.2807,9.2994,9.2619,9.2994,292412.0
2019-05-23 10:50:00,9.94,9.97,9.91,9.92,1056515.0,9.2994,9.3274,9.2713,9.2807,1056515.0
2019-05-23 11:00:00,9.92,9.93,9.85,9.89,739033.0,9.2807,9.29,9.2152,9.2526,739033.0
2019-05-23 11:10:00,9.89,9.9,9.85,9.88,403591.0,9.2526,9.2619,9.2152,9.2432,403591.0
2019-05-23 11:20:00,9.88,9.9,9.86,9.89,346154.0,9.2432,9.2619,9.2245,9.2526,346154.0
2019-05-23 11:30:00,9.89,9.89,9.85,9.88,589223.0,9.2526,9.2526,9.2152,9.2432,589223.0
2019-05-23 11:40:00,9.87,9.89,9.85,9.89,361486.0,9.2339,9.2526,9.2152,9.2526,361486.0
2019-05-23 11:50:00,9.88,9.89,9.85,9.86,237282.0,9.2432,9.2526,9.2152,9.2245,237282.0
2019-05-23 12:00:00,9.86,9.9,9.85,9.88,303385.0,9.2245,9.2619,9.2152,9.2432,303385.0
2019-05-23 12:10:00,9.88,9.89,9.86,9.87,269399.0,9.2432,9.2526,9.2245,9.2339,269399.0
2019-05-23 12:20:00,9.86,9.87,9.84,9.85,309764.0,9.2245,9.2339,9.2058,9.2152,309764.0
2019-05-23 12:30:00,9.85,9.86,9.84,9.86,424966.0,9.2152,9.2245,9.2058,9.2245,424966.0
2019-05-23 12:40:00,9.85,9.88,9.85,9.87,310898.0,9.2152,9.2432,9.2152,9.2339,310898.0
2019-05-23 12:50:00,9.86,9.87,9.84,9.85,853448.0,9.2245,9.2339,9.2058,9.2152,853448.0
2019-05-23 13:00:00,9.84,9.86,9.84,9.85,139754.0,9.2058,9.2245,9.2058,9.2152,139754.0
2019-05-23 13:10:00,9.86,9.88,9.85,9.88,285331.0,9.2245,9.2432,9.2152,9.2432,285331.0
2019-05-23 13:20:00,9.87,9.91,9.87,9.9,424245.0,9.2339,9.2713,9.2339,9.2619,424245.0
2019-05-23 13:30:00,9.89,9.9,9.88,9.9,413187.0,9.2526,9.2619,9.2432,9.2619,413187.0
2019-05-23 13:40:00,9.9,9.9,9.88,9.89,228808.0,9.2619,9.2619,9.2432,9.2526,228808.0
2019-05-23 13:50:00,9.9,9.91,9.88,9.9,188424.0,9.2619,9.2713,9.2432,9.2619,188424.0
2019-05-23 14:00:00,9.91,9.94,9.9,9.91,725155.0,9.2713,9.2994,9.2619,9.2713,725155.0
2019-05-23 14:10:00,9.91,9.92,9.88,9.88,179897.0,9.2713,9.2807,9.2432,9.2432,179897.0
2019-05-23 14:20:00,9.88,9.9,9.88,9.9,349123.0,9.2432,9.2619,9.2432,9.2619,349123.0
2019-05-23 14:30:00,9.89,9.93,9.89,9.9,508248.0,9.2526,9.29,9.2526,9.2619,508248.0
2019-05-23 14:40:00,9.9,9.94,9.9,9.91,1195065.0,9.2619,9.2994,9.2619,9.2713,1195065.0
2019-05-23 14:50:00,9.91,9.92,9.88,9.9,373183.0,9.2713,9.2807,9.2432,9.2619,373183.0
2019-05-23 15:00:00,9.91,9.91,9.88,9.89,460371.0,9.2713,9.2713,9.2432,9.2526,460371.0
2019-05-23 15:10:00,9.9,9.93,9.89,9.93,359033.0,9.2619,9.29,9.2526,9.29,359033.0
2019-05-23 15:20:00,9.93,9.95,9.92,9.94,507192.0,9.29,9.3087,9.2807,9.2994,507192.0
2019-05-23 15:30:00,9.94,9.95,9.92,9.94,650378.0,9.2994,9.3087,9.2807,9.2994,650378.0
2019-05-23 15:40:00,9.94,9.95,9.91,9.94,1332617.0,9.2994,9.3087,9.2713,9.2994,1332617.0
2019-05-23 15:50:00,9.94,9.96,9.93,9.95,1532958.0,9.2994,9.3181,9.29,9.3087,1532958.0
2019-05-24 09:30:00,10.06,10.17,9.97,9.97,1087583.0,9.4116,9.5145,9.3274,9.3274,1087583.0
2019-05-24 09:40:00,9.98,10.0,9.93,9.99,1048429.0,9.3368,9.3555,9.29,9.3461,1048429.0
2019-05-24 09:50:00,9.98,10.08,9.96,10.05,689195.0,9.3368,9.4303,9.3181,9.4023,689195.0
2019-05-24 10:00:00,10.05,10.07,10.01,10.02,339387.0,9.4023,9.421,9.3649,9.3742,339387.0
2019-05-24 10:10:00,10.02,10.11,10.02,10.1,592197.0,9.3742,9.4584,9.3742,9.4491,592197.0
2019-05-24 10:20:00,10.1,10.12,10.08,10.1,332872.0,9.4491,9.4678,9.4303,9.4491,332872.0
2019-05-24 10:30:00,10.1,10.12,10.08,10.09,285408.0,9.4491,9.4678,9.4303,9.4397,285408.0
2019-05-24 10:40:00,10.09,10.09,10.07,10.08,390447.0,9.4397,9.4397,9.421,9.4303,390447.0
2019-05-24 10:50:00,10.07,10.08,10.04,10.04,364662.0,9.421,9.4303,9.3929,9.3929,364662.0
2019-05-24 11:00:00,10.05,10.08,10.04,10.05,205396.0,9.4023,9.4303,9.3929,9.4023,205396.0
2019-05-24 11:10:00,10.06,10.06,10.03,10.05,239647.0,9.4116,9.4116,9.3836,9.4023,239647.0
2019-05-24 11:20:00,10.04,10.07,10.03,10.04,252973.0,9.3929,9.421,9.3836,9.3929,252973.0
2019-05-24 11:30:00,10.04,10.06,10.02,10.02,221824.0,9.3929,9.4116,9.3742,9.3742,221824.0
2019-05-24 11:40:00,10.02,10.03,10.0,10.01,217713.0,9.3742,9.3836,9.3555,9.3649,217713.0
2019-05-24 11:50:00,10.02,10.05,10.0,10.04,374638.0,9.3742,9.4023,9.3555,9.3929,374638.0
2019-05-24 12:00:00,10.04,10.05,10.03,10.04,91781.0,9.3929,9.4023,9.3836,9.3929,91781.0
2019-05-24 12:10:00,10.05,10.05,10.03,10.03,257691.0,9.4023,9.4023,9.3836,9.3836,257691.0
2019-05-24 12:20:00,10.04,10.07,10.03,10.07,217701.0,9.3929,9.421,9.3836,9.421,217701.0
2019-05-24 12:30:00,10.07,10.08,10.05,10.07,274535.0,9.421,9.4303,9.4023,9.421,274535.0
2019-05-24 12:40:00,10.07,10.07,10.04,10.05,187991.0,9.421,9.421,9.3929,9.4023,187991.0
2019-05-24 12:50:00,10.05,10.12,10.05,10.12,473839.0,9.4023,9.4678,9.4023,9.4678,473839.0
2019-05-24 13:00:00,10.12,10.14,10.09,10.11,736928.0,9.4678,9.4865,9.4397,9.4584,736928.0
2019-05-24 13:10:00,10.11,10.14,10.1,10.13,408242.0,9.4584,9.4865,9.4491,9.4771,408242.0
2019-05-24 13:20:00,10.13,10.13,10.09,10.1,342778.0,9.4771,9.4771,9.4397,9.4491,342778.0
2019-05-24 13:30:00,10.1,10.12,10.09,10.11,236158.0,9.4491,9.4678,9.4397,9.4584,236158.0
2019-05-24 13:40:00,10.11,10.11,10.09,10.11,139033.0,9.4584,9.4584,9.4397,9.4584,139033.0
2019-05-24 13:50:00,10.11,10.12,10.1,10.11,93890.0,9.4584,9.4678,9.4491,9.4584,93890.0
2019-05-24 14:00:00,10.11,10.11,10.07,10.09,227846.0,9.4584,9.4584,9.421,9.4397,227846.0
2019-05-24 14:10:00,10.08,10.09,10.06,10.09,223873.0,9.4303,9.4397,9.4116,9.4397,223873.0
2019-05-24 14:20:00,10.09,10.09,10.08,10.08,76641.0,9.4397,9.4397,9.4303,9.4303,76641.0
2019-05-24 14:30:00,10.08,10.1,10.07,10.1,370285.0,9.4303,9.4491,9.421,9.4491,370285.0
2019-05-24 14:40:00,10.09,10.11,10.08,10.08,339366.0,9.4397,9.4584,9.4303,9.4303,339366.0
2019-05-24 14:50:00,10.08,10.11,10.08,10.08,350414.0,9.4303,9.4584,9.4303,9.4303,350414.0
2019-05-24 15:00:00,10.08,10.11,10.08,10.11,327688.0,9.4303,9.4584,9.4303,9.4584,327688.0
2019-05-24 15:10:00,10.11,10.12,10.09,10.1,257162.0,9.4584,9.4678,9.4397,9.4491,257162.0
2019-05-24 15:20:00,10.1,10.12,10.09,10.12,217581.0,9.4491,9.4678,9.4397,9.4678,217581.0
2019-05-24 15:30:00,10.12,10.12,10.09,10.1,243738.0,9.4678,9.4678,9.4397,9.4491,243738.0
2019-05-24 15:40:00,10.1,10.1,10.08,10.09,411003.0,9.4491,9.4491,9.4303,9.4397,411003.0
2019-05-24 15:50:00,10.08,10.1,10.08,10.08,1276408.0,9.4303,9.4491,9.4303,9.4303,1276408.0
2019-05-28 09:30:00,10.2,10.3,10.18,10.21,851246.0,9.5426,9.6362,9.5239,9.552,851246.0
2019-05-28 09:40:00,10.21,10.25,10.2,10.21,297449.0,9.552,9.5894,9.5426,9.552,297449.0
2019-05-28 09:50:00,10.21,10.22,10.16,10.2,316575.0,9.552,9.5613,9.5052,9.5426,316575.0
2019-05-28 10:00:00,10.2,10.21,10.17,10.18,404927.0,9.5426,9.552,9.5145,9.5239,404927.0
2019-05-28 10:10:00,10.18,10.18,10.13,10.14,280387.0,9.5239,9.5239,9.4771,9.4865,280387.0
2019-05-28 10:20:00,10.14,10.19,10.14,10.18,187331.0,9.4865,9.5333,9.4865,9.5239,187331.0
2019-05-28 10:30:00,10.18,10.19,10.12,10.12,353482.0,9.5239,9.5333,9.4678,9.4678,353482.0
2019-05-28 10:40:00,10.12,10.15,10.12,10.12,216431.0,9.4678,9.4958,9.4678,9.4678,216431.0
2019-05-28 10:50:00,10.12,10.16,10.1,10.15,256459.0,9.4678,9.5052,9.4491,9.4958,256459.0
2019-05-28 11:00:00,10.14,10.2,10.14,10.16,292740.0,9.4865,9.5426,9.4865,9.5052,292740.0
2019-05-28 11:10:00,10.16,10.19,10.15,10.18,210592.0,9.5052,9.5333,9.4958,9.5239,210592.0
2019-05-28 11:20:00,10.18,10.18,10.11,10.11,248305.0,9.5239,9.5239,9.4584,9.4584,248305.0
2019-05-28 11:30:00,10.11,10.17,10.09,10.17,261643.0,9.4584,9.5145,9.4397,9.5145,261643.0
2019-05-28 11:40:00,10.17,10.17,10.12,10.13,232313.0,9.5145,9.5145,9.4678,9.4771,232313.0
2019-05-28 11:50:00,10.13,10.15,10.11,10.15,227153.0,9.4771,9.4958,9.4584,9.4958,227153.0
2019-05-28 12:00:00,10.15,10.16,10.12,10.13,204357.0,9.4958,9.5052,9.4678,9.4771,204357.0
2019-05-28 12:10:00,10.13,10.16,10.12,10.15,272828.0,9.4771,9.5052,9.4678,9.4958,272828.0
2019-05-28 12:20:00,10.14,10.15,10.12,10.12,169503.0,9.4865,9.4958,9.4678,9.4678,169503.0
2019-05-28 12:30:00,10.13,10.13,10.1,10.1,250466.0,9.4771,9.4771,9.4491,9.4491,250466.0
2019-05-28 12:40:00,10.11,10.12,10.1,10.11,129399.0,9.4584,9.4678,9.4491,9.4584,129399.0
2019-05-28 12:50:00,10.11,10.13,10.09,10.09,263244.0,9.4584,9.4771,9.4397,9.4397,263244.0
2019-05-28 13:00:00,10.1,10.14,10.09,10.11,290682.0,9.4491,9.4865,9.4397,9.4584,290682.0
2019-05-28 13:10:00,10.12,10.13,10.1,10.11,438921.0,9.4678,9.4771,9.4491,9.4584,438921.0
2019-05-28 13:20:00,10.1,10.11,10.09,10.11,128253.0,9.4491,9.4584,9.4397,9.4584,128253.0
2019-05-28 13:30:00,10.11,10.11,10.09,10.09,89644.0,9.4584,9.4584,9.4397,9.4397,89644.0
2019-05-28 13:40:00,10.09,10.1,10.08,10.09,112282.0,9.4397,9.4491,9.4303,9.4397,112282.0
2019-05-28 13:50:00,10.08,10.1,10.07,10.08,235371.0,9.4303,9.4491,9.421,9.4303,235371.0
2019-05-28 14:00:00,10.08,10.08,10.05,10.05,109069.0,9.4303,9.4303,9.4023,9.4023,109069.0
2019-05-28 14:10:00,10.05,10.06,10.02,10.02,273925.0,9.4023,9.4116,9.3742,9.3742,273925.0
2019-05-28 14:20:00,10.02,10.03,10.02,10.03,213835.0,9.3742,9.3836,9.3742,9.3836,213835.0
2019-05-28 14:30:00,10.03,10.03,10.01,10.01,203919.0,9.3836,9.3836,9.3649,9.3649,203919.0
2019-05-28 14:40:00,10.01,10.03,10.0,10.03,195218.0,9.3649,9.3836,9.3555,9.3836,195218.0
2019-05-28 14:50:00,10.03,10.03,10.01,10.02,212592.0,9.3836,9.3836,9.3649,9.3742,212592.0
2019-05-28 15:00:00,10.01,10.04,10.0,10.04,216789.0,9.3649,9.3929,9.3555,9.3929,216789.0
2019-05-28 15:10:00,10.04,10.05,10.01,10.04,201455.0,9.3929,9.4023,9.3649,9.3929,201455.0
2019-05-28 15:20:00,10.04,10.07,10.04,10.06,245996.0,9.3929,9.421,9.3929,9.4116,245996.0
2019-05-28 15:30:00,10.06,10.06,10.04,10.05,334240.0,9.4116,9.4116,9.3929,9.4023,334240.0
2019-05-28 15:40:00,10.06,10.07,10.05,10.07,428864.0,9.4116,9.421,9.4023,9.421,428864.0
2019-05-28 15:50:00,10.07,10.08,10.03,10.03,1357953.0,9.421,9.4303,9.3836,9.3836,1357953.0
2019-05-29 09:30:00,9.89,9.93,9.81,9.84,580166.0,9.2526,9.29,9.1777,9.2058,580166.0
2019-05-29 09:40:00,9.84,9.9,9.83,9.86,335245.0,9.2058,9.2619,9.1965,9.2245,335245.0
2019-05-29 09:50:00,9.86,9.86,9.79,9.8,628870.0,9.2245,9.2245,9.159,9.1684,628870.0
2019-05-29 10:00:00,9.8,9.81,9.76,9.77,542504.0,9.1684,9.1777,9.131,9.1403,542504.0
2019-05-29 10:10:00,9.76,9.83,9.75,9.8,902468.0,9.131,9.1965,9.1216,9.1684,902468.0
2019-05-29 10:20:00,9.8,9.88,9.8,9.87,323383.0,9.1684,9.2432,9.1684,9.2339,323383.0
2019-05-29 10:30:00,9.87,9.89,9.83,9.85,225276.0,9.2339,9.2526,9.1965,9.2152,225276.0
2019-05-29 10:40:00,9.86,9.88,9.84,9.87,168992.0,9.2245,9.2432,9.2058,9.2339,168992.0
2019-05-29 10:50:00,9.87,9.9,9.85,9.85,248798.0,9.2339,9.2619,9.2152,9.2152,248798.0
2019-05-29 11:00:00,9.85,9.87,9.83,9.84,254166.0,9.2152,9.2339,9.1965,9.2058,254166.0
2019-05-29 11:10:00,9.84,9.85,9.78,9.79,280949.0,9.2058,9.2152,9.1497,9.159,280949.0
2019-05-29 11:20:00,9.79,9.82,9.78,9.81,365012.0,9.159,9.1871,9.1497,9.1777,365012.0
2019-05-29 11:30:00,9.8,9.84,9.8,9.8,284351.0,9.1684,9.2058,9.1684,9.1684,284351.0
2019-05-29 11:40:00,9.8,9.81,9.77,9.79,284204.0,9.1684,9.1777,9.1403,9.159,284204.0
2019-05-29 11:50:00,9.79,9.81,9.79,9.8,194112.0,9.159,9.1777,9.159,9.1684,194112.0
2019-05-29 12:00:00,9.79,9.82,9.78,9.81,184512.0,9.159,9.1871,9.1497,9.1777,184512.0
2019-05-29 12:10:00,9.81,9.84,9.81,9.83,177629.0,9.1777,9.2058,9.1777,9.1965,177629.0
2019-05-29 12:20:00,9.82,9.85,9.8,9.85,218347.0,9.1871,9.2152,9.1684,9.2152,218347.0
2019-05-29 12:30:00,9.85,9.88,9.83,9.86,316835.0,9.2152,9.2432,9.1965,9.2245,316835.0
2019-05-29 12:40:00,9.86,9.88,9.85,9.87,159447.0,9.2245,9.2432,9.2152,9.2339,159447.0
2019-05-29 12:50:00,9.87,9.88,9.84,9.86,171331.0,9.2339,9.2432,9.2058,9.2245,171331.0
2019-05-29 13:00:00,9.85,9.92,9.84,9.91,227125.0,9.2152,9.2807,9.2058,9.2713,227125.0
2019-05-29 13:10:00,9.92,9.92,9.87,9.87,142510.0,9.2807,9.2807,9.2339,9.2339,142510.0
2019-05-29 13:20:00,9.87,9.91,9.87,9.91,119669.0,9.2339,9.2713,9.2339,9.2713,119669.0
2019-05-29 13:30:00,9.9,9.92,9.89,9.9,123685.0,9.2619,9.2807,9.2526,9.2619,123685.0
2019-05-29 13:40:00,9.9,9.93,9.89,9.92,202781.0,9.2619,9.29,9.2526,9.2807,202781.0
2019-05-29 13:50:00,9.92,9.94,9.91,9.92,182058.0,9.2807,9.2994,9.2713,9.2807,182058.0
2019-05-29 14:00:00,9.92,9.95,9.92,9.92,135445.0,9.2807,9.3087,9.2807,9.2807,135445.0
2019-05-29 14:10:00,9.92,9.92,9.9,9.92,153980.0,9.2807,9.2807,9.2619,9.2807,153980.0
2019-05-29 14:20:00,9.92,9.93,9.91,9.93,116138.0,9.2807,9.29,9.2713,9.29,116138.0
2019-05-29 14:30:00,9.93,9.93,9.89,9.89,163475.0,9.29,9.29,9.2526,9.2526,163475.0
2019-05-29 14:40:00,9.89,9.9,9.88,9.88,171489.0,9.2526,9.2619,9.2432,9.2432,171489.0
2019-05-29 14:50:00,9.88,9.89,9.86,9.87,266104.0,9.2432,9.2526,9.2245,9.2339,266104.0
2019-05-29 15:00:00,9.87,9.88,9.85,9.88,279822.0,9.2339,9.2432,9.2152,9.2432,279822.0
2019-05-29 15:10:00,9.88,9.89,9.87,9.89,214997.0,9.2432,9.2526,9.2339,9.2526,214997.0
2019-05-29 15:20:00,9.88,9.93,9.88,9.93,284077.0,9.2432,9.29,9.2432,9.29,284077.0
2019-05-29 15:30:00,9.93,10.01,9.91,9.98,928906.0,9.29,9.3649,9.2713,9.3368,928906.0
2019-05-29 15:40:00,9.99,10.0,9.96,9.96,679515.0,9.3461,9.3555,9.3181,9.3181,679515.0
2019-05-29 15:50:00,9.96,10.0,9.96,9.98,1115620.0,9.3181,9.3555,9.3181,9.3368,1115620.0
2019-05-30 09:30:00,10.02,10.03,9.93,10.0,494599.0,9.3742,9.3836,9.29,9.3555,494599.0
2019-05-30 09:40:00,10.0,10.07,9.98,10.07,288819.0,9.3555,9.421,9.3368,9.421,288819.0
2019-05-30 09:50:00,10.07,10.08,10.04,10.08,212267.0,9.421,9.4303,9.3929,9.4303,212267.0
2019-05-30 10:00:00,10.08,10.09,10.02,10.03,304847.0,9.4303,9.4397,9.3742,9.3836,304847.0
2019-05-30 10:10:00,10.03,10.04,9.99,10.0,170229.0,9.3836,9.3929,9.3461,9.3555,170229.0
2019-05-30 10:20:00,9.99,10.0,9.96,9.99,259877.0,9.3461,9.3555,9.3181,9.3461,259877.0
2019-05-30 10:30:00,9.99,10.01,9.96,9.96,412464.0,9.3461,9.3649,9.3181,9.3181,412464.0
2019-05-30 10:40:00,9.97,9.97,9.92,9.93,332836.0,9.3274,9.3274,9.2807,9.29,332836.0
2019-05-30 10:50:00,9.92,9.94,9.9,9.94,270424.0,9.2807,9.2994,9.2619,9.2994,270424.0
2019-05-30 11:00:00,9.93,9.95,9.9,9.92,421028.0,9.29,9.3087,9.2619,9.2807,421028.0
2019-05-30 11:10:00,9.93,9.96,9.9,9.91,227592.0,9.29,9.3181,9.2619,9.2713,227592.0
2019-05-30 11:20:00,9.91,9.92,9.83,9.84,499940.0,9.2713,9.2807,9.1965,9.2058,499940.0
2019-05-30 11:30:00,9.85,9.88,9.84,9.87,354301.0,9.2152,9.2432,9.2058,9.2339,354301.0
2019-05-30 11:40:00,9.87,9.89,9.85,9.87,236276.0,9.2339,9.2526,9.2152,9.2339,236276.0
2019-05-30 11:50:00,9.87,9.89,9.85,9.89,116456.0,9.2339,9.2526,9.2152,9.2526,116456.0
2019-05-30 12:00:00,9.89,9.91,9.87,9.88,381175.0,9.2526,9.2713,9.2339,9.2432,381175.0
2019-05-30 12:10:00,9.88,9.89,9.83,9.83,670601.0,9.2432,9.2526,9.1965,9.1965,670601.0
2019-05-30 12:20:00,9.83,9.84,9.8,9.8,356943.0,9.1965,9.2058,9.1684,9.1684,356943.0
2019-05-30 12:30:00,9.81,9.83,9.8,9.82,351660.0,9.1777,9.1965,9.1684,9.1871,351660.0
2019-05-30 12:40:00,9.83,9.83,9.77,9.77,446515.0,9.1965,9.1965,9.1403,9.1403,446515.0
2019-05-30 12:50:00,9.77,9.78,9.75,9.76,391511.0,9.1403,9.1497,9.1216,9.131,391511.0
2019-05-30 13:00:00,9.75,9.76,9.74,9.75,546192.0,9.1216,9.131,9.1123,9.1216,546192.0
2019-05-30 13:10:00,9.74,9.77,9.74,9.77,285227.0,9.1123,9.1403,9.1123,9.1403,285227.0
2019-05-30 13:20:00,9.77,9.82,9.76,9.82,473931.0,9.1403,9.1871,9.131,9.1871,473931.0
2019-05-30 13:30:00,9.81,9.82,9.76,9.77,415130.0,9.1777,9.1871,9.131,9.1403,415130.0
2019-05-30 13:40:00,9.77,9.8,9.76,9.79,335201.0,9.1403,9.1684,9.131,9.159,335201.0
2019-05-30 13:50:00,9.79,9.81,9.78,9.78,334170.0,9.159,9.1777,9.1497,9.1497,334170.0
2019-05-30 14:00:00,9.78,9.81,9.78,9.81,195841.0,9.1497,9.1777,9.1497,9.1777,195841.0
2019-05-30 14:10:00,9.81,9.82,9.79,9.79,219978.0,9.1777,9.1871,9.159,9.159,219978.0
2019-05-30 14:20:00,9.8,9.8,9.76,9.76,334192.0,9.1684,9.1684,9.131,9.131,334192.0
2019-05-30 14:30:00,9.77,9.77,9.71,9.72,458554.0,9.1403,9.1403,9.0842,9.0935,458554.0
2019-05-30 14:40:00,9.72,9.75,9.71,9.75,388303.0,9.0935,9.1216,9.0842,9.1216,388303.0
2019-05-30 14:50:00,9.75,9.77,9.74,9.76,287789.0,9.1216,9.1403,9.1123,9.131,287789.0
2019-05-30 15:00:00,9.75,9.77,9.74,9.75,273913.0,9.1216,9.1403,9.1123,9.1216,273913.0
2019-05-30 15:10:00,9.74,9.77,9.74,9.76,219605.0,9.1123,9.1403,9.1123,9.131,219605.0
2019-05-30 15:20:00,9.76,9.79,9.75,9.79,268587.0,9.131,9.159,9.1216,9.159,268587.0
2019-05-30 15:30:00,9.78,9.83,9.77,9.82,419003.0,9.1497,9.1965,9.1403,9.1871,419003.0
2019-05-30 15:40:00,9.82,9.82,9.79,9.8,458066.0,9.1871,9.1871,9.159,9.1684,458066.0
2019-05-30 15:50:00,9.81,9.82,9.78,9.82,1208835.0,9.1777,9.1871,9.1497,9.1871,1208835.0
2019-05-31 09:30:00,9.64,9.64,9.47,9.58,1272331.0,9.0187,9.0187,8.8597,8.9626,1272331.0
2019-05-31 09:40:00,9.58,9.64,9.53,9.53,545664.0,8.9626,9.0187,8.9158,8.9158,545664.0
2019-05-31 09:50:00,9.54,9.55,9.49,9.53,860283.0,8.9251,8.9345,8.8784,8.9158,860283.0
2019-05-31 10:00:00,9.54,9.63,9.51,9.58,567607.0,8.9251,9.0093,8.8971,8.9626,567607.0
2019-05-31 10:10:00,9.59,9.61,9.55,9.59,264270.0,8.9719,8.9906,8.9345,8.9719,264270.0
2019-05-31 10:20:00,9.6,9.65,9.59,9.65,268263.0,8.9813,9.0281,8.9719,9.0281,268263.0
2019-05-31 10:30:00,9.65,9.73,9.64,9.72,633681.0,9.0281,9.1029,9.0187,9.0935,633681.0
2019-05-31 10:40:00,9.72,9.74,9.68,9.74,1162730.0,9.0935,9.1123,9.0561,9.1123,1162730.0
2019-05-31 10:50:00,9.73,9.78,9.72,9.78,1234534.0,9.1029,9.1497,9.0935,9.1497,1234534.0
2019-05-31 11:00:00,9.78,9.78,9.68,9.72,1160918.0,9.1497,9.1497,9.0561,9.0935,1160918.0
2019-05-31 11:10:00,9.71,9.72,9.65,9.7,570172.0,9.0842,9.0935,9.0281,9.0748,570172.0
2019-05-31 11:20:00,9.7,9.75,9.7,9.73,587329.0,9.0748,9.1216,9.0748,9.1029,587329.0
2019-05-31 11:30:00,9.73,9.75,9.7,9.73,308857.0,9.1029,9.1216,9.0748,9.1029,308857.0
2019-05-31 11:40:00,9.73,9.74,9.71,9.73,367351.0,9.1029,9.1123,9.0842,9.1029,367351.0
2019-05-31 11:50:00,9.73,9.73,9.7,9.73,185994.0,9.1029,9.1029,9.0748,9.1029,185994.0
2019-05-31 12:00:00,9.73,9.76,9.72,9.75,249767.0,9.1029,9.131,9.0935,9.1216,249767.0
2019-05-31 12:10:00,9.74,9.75,9.71,9.71,378674.0,9.1123,9.1216,9.0842,9.0842,378674.0
2019-05-31 12:20:00,9.72,9.72,9.68,9.69,208074.0,9.0935,9.0935,9.0561,9.0655,208074.0
2019-05-31 12:30:00,9.69,9.71,9.68,9.69,148861.0,9.0655,9.0842,9.0561,9.0655,148861.0
2019-05-31 12:40:00,9.68,9.69,9.64,9.64,539147.0,9.0561,9.0655,9.0187,9.0187,539147.0
2019-05-31 12:50:00,9.65,9.66,9.62,9.64,253953.0,9.0281,9.0374,9.0,9.0187,253953.0
2019-05-31 13:00:00,9.64,9.66,9.62,9.65,248430.0,9.0187,9.0374,9.0,9.0281,248430.0
2019-05-31 13:10:00,9.65,9.67,9.64,9.66,179810.0,9.0281,9.0468,9.0187,9.0374,179810.0
2019-05-31 13:20:00,9.66,9.67,9.65,9.66,176004.0,9.0374,9.0468,9.0281,9.0374,176004.0
2019-05-31 13:30:00,9.66,9.67,9.64,9.66,198483.0,9.0374,9.0468,9.0187,9.0374,198483.0
2019-05-31 13:40:00,9.65,9.67,9.64,9.66,157196.0,9.0281,9.0468,9.0187,9.0374,157196.0
2019-05-31 13:50:00,9.66,9.66,9.64,9.64,186091.0,9.0374,9.0374,9.0187,9.0187,186091.0
2019-05-31 14:00:00,9.64,9.65,9.62,9.63,262768.0,9.0187,9.0281,9.0,9.0093,262768.0
2019-05-31 14:10:00,9.62,9.64,9.61,9.62,271515.0,9.0,9.0187,8.9906,9.0,271515.0
2019-05-31 14:20:00,9.62,9.62,9.61,9.62,173410.0,9.0,9.0,8.9906,9.0,173410.0
2019-05-31 14:30:00,9.62,9.62,9.61,9.62,182095.0,9.0,9.0,8.9906,9.0,182095.0
2019-05-31 14:40:00,9.62,9.67,9.61,9.67,510151.0,9.0,9.0468,8.9906,9.0468,510151.0
2019-05-31 14:50:00,9.67,9.71,9.66,9.7,569878.0,9.0468,9.0842,9.0374,9.0748,569878.0
2019-05-31 15:00:00,9.7,9.73,9.69,9.72,409153.0,9.0748,9.1029,9.0655,9.0935,409153.0
2019-05-31 15:10:00,9.72,9.73,9.69,9.69,501501.0,9.0935,9.1029,9.0655,9.0655,501501.0
2019-05-31 15:20:00,9.7,9.7,9.67,9.69,383719.0,9.0748,9.0748,9.0468,9.0655,383719.0
2019-05-31 15:30:00,9.69,9.72,9.68,9.69,1034952.0,9.0655,9.0935,9.0561,9.0655,1034952.0
2019-05-31 15:40:00,9.7,9.71,9.69,9.71,565826.0,9.0748,9.0842,9.0655,9.0842,565826.0
2019-05-31 15:50:00,9.7,9.71,9.68,9.7,1618125.0,9.0748,9.0842,9.0561,9.0748,1618125.0
2019-06-03 09:30:00,9.74,9.84,9.72,9.75,646220.0,9.1123,9.2058,9.0935,9.1216,646220.0
2019-06-03 09:40:00,9.75,9.84,9.74,9.78,702106.0,9.1216,9.2058,9.1123,9.1497,702106.0
2019-06-03 09:50:00,9.78,9.82,9.75,9.79,320711.0,9.1497,9.1871,9.1216,9.159,320711.0
2019-06-03 10:00:00,9.79,9.79,9.72,9.76,387113.0,9.159,9.159,9.0935,9.131,387113.0
2019-06-03 10:10:00,9.75,9.79,9.75,9.79,551716.0,9.1216,9.159,9.1216,9.159,551716.0
2019-06-03 10:20:00,9.79,9.81,9.76,9.78,464679.0,9.159,9.1777,9.131,9.1497,464679.0
2019-06-03 10:30:00,9.78,9.83,9.77,9.79,565891.0,9.1497,9.1965,9.1403,9.159,565891.0
2019-06-03 10:40:00,9.79,9.87,9.76,9.85,715497.0,9.159,9.2339,9.131,9.2152,715497.0
2019-06-03 10:50:00,9.85,9.91,9.84,9.9,520839.0,9.2152,9.2713,9.2058,9.2619,520839.0
2019-06-03 11:00:00,9.9,9.9,9.8,9.8,375883.0,9.2619,9.2619,9.1684,9.1684,375883.0
2019-06-03 11:10:00,9.8,9.82,9.75,9.76,376825.0,9.1684,9.1871,9.1216,9.131,376825.0
2019-06-03 11:20:00,9.76,9.76,9.71,9.74,408539.0,9.131,9.131,9.0842,9.1123,408539.0
2019-06-03 11:30:00,9.74,9.75,9.72,9.73,234467.0,9.1123,9.1216,9.0935,9.1029,234467.0
2019-06-03 11:40:00,9.73,9.76,9.72,9.74,251028.0,9.1029,9.131,9.0935,9.1123,251028.0
2019-06-03 11:50:00,9.74,9.74,9.7,9.71,495712.0,9.1123,9.1123,9.0748,9.0842,495712.0
2019-06-03 12:00:00,9.71,9.74,9.67,9.7,608059.0,9.0842,9.1123,9.0468,9.0748,608059.0
2019-06-03 12:10:00,9.7,9.71,9.66,9.67,219770.0,9.0748,9.0842,9.0374,9.0468,219770.0
2019-06-03 12:20:00,9.67,9.69,9.66,9.69,248191.0,9.0468,9.0655,9.0374,9.0655,248191.0
2019-06-03 12:30:00,9.69,9.73,9.68,9.73,292523.0,9.0655,9.1029,9.0561,9.1029,292523.0
2019-06-03 12:40:00,9.73,9.75,9.72,9.75,217104.0,9.1029,9.1216,9.0935,9.1216,217104.0
2019-06-03 12:50:00,9.75,9.75,9.72,9.72,258828.0,9.1216,9.1216,9.0935,9.0935,258828.0
2019-06-03 13:00:00,9.72,9.76,9.7,9.76,228227.0,9.0935,9.131,9.0748,9.131,228227.0
2019-06-03 13:10:00,9.75,9.81,9.74,9.79,449808.0,9.1216,9.1777,9.1123,9.159,449808.0
2019-06-03 13:20:00,9.79,9.89,9.77,9.84,1015419.0,9.159,9.2526,9.1403,9.2058,1015419.0
2019-06-03 13:30:00,9.84,9.85,9.8,9.8,262624.0,9.2058,9.2152,9.1684,9.1684,262624.0
2019-06-03 13:40:00,9.8,9.87,9.79,9.87,219605.0,9.1684,9.2339,9.159,9.2339,219605.0
2019-06-03 13:50:00,9.86,9.91,9.86,9.91,452067.0,9.2245,9.2713,9.2245,9.2713,452067.0
2019-06-03 14:00:00,9.91,9.93,9.88,9.93,409209.0,9.2713,9.29,9.2432,9.29,409209.0
2019-06-03 14:10:00,9.93,9.94,9.88,9.9,265856.0,9.29,9.2994,9.2432,9.2619,265856.0
2019-06-03 14:20:00,9.9,9.93,9.89,9.91,304290.0,9.2619,9.29,9.2526,9.2713,304290.0
2019-06-03 14:30:00,9.91,9.92,9.83,9.86,451992.0,9.2713,9.2807,9.1965,9.2245,451992.0
2019-06-03 14:40:00,9.85,9.89,9.85,9.88,214753.0,9.2152,9.2526,9.2152,9.2432,214753.0
2019-06-03 14:50:00,9.88,9.89,9.85,9.87,241253.0,9.2432,9.2526,9.2152,9.2339,241253.0
2019-06-03 15:00:00,9.88,9.88,9.84,9.86,241186.0,9.2432,9.2432,9.2058,9.2245,241186.0
2019-06-03 15:10:00,9.85,9.88,9.84,9.87,374127.0,9.2152,9.2432,9.2058,9.2339,374127.0
2019-06-03 15:20:00,9.87,9.9,9.86,9.86,597079.0,9.2339,9.2619,9.2245,9.2245,597079.0
2019-06-03 15:30:00,9.87,9.87,9.83,9.83,782219.0,9.2339,9.2339,9.1965,9.1965,782219.0
2019-06-03 15:40:00,9.84,9.84,9.81,9.81,998129.0,9.2058,9.2058,9.1777,9.1777,998129.0
2019-06-03 15:50:00,9.82,9.93,9.81,9.91,3343505.0,9.1871,9.29,9.1777,9.2713,3343505.0
2019-06-04 09:30:00,10.03,10.07,9.98,10.02,1229662.0,9.3836,9.421,9.3368,9.3742,1229662.0
2019-06-04 09:40:00,10.03,10.12,10.01,10.07,866686.0,9.3836,9.4678,9.3649,9.421,866686.0
2019-06-04 09:50:00,10.06,10.09,10.0,10.04,465525.0,9.4116,9.4397,9.3555,9.3929,465525.0
2019-06-04 10:00:00,10.04,10.04,9.93,9.96,1062651.0,9.3929,9.3929,9.29,9.3181,1062651.0
2019-06-04 10:10:00,9.96,9.99,9.91,9.91,797259.0,9.3181,9.3461,9.2713,9.2713,797259.0
2019-06-04 10:20:00,9.91,9.97,9.85,9.94,1676136.0,9.2713,9.3274,9.2152,9.2994,1676136.0
2019-06-04 10:30:00,9.94,10.0,9.93,9.94,755299.0,9.2994,9.3555,9.29,9.2994,755299.0
2019-06-04 10:40:00,9.94,9.96,9.88,9.92,616717.0,9.2994,9.3181,9.2432,9.2807,616717.0
2019-06-04 10:50:00,9.93,10.07,9.92,10.05,747823.0,9.29,9.421,9.2807,9.4023,747823.0
2019-06-04 11:00:00,10.05,10.11,10.03,10.09,800855.0,9.4023,9.4584,9.3836,9.4397,800855.0
2019-06-04 11:10:00,10.1,10.12,10.06,10.1,445127.0,9.4491,9.4678,9.4116,9.4491,445127.0
2019-06-04 11:20:00,10.1,10.15,10.08,10.13,570185.0,9.4491,9.4958,9.4303,9.4771,570185.0
2019-06-04 11:30:00,10.13,10.15,10.09,10.12,1000323.0,9.4771,9.4958,9.4397,9.4678,1000323.0
2019-06-04 11:40:00,10.13,10.22,10.12,10.21,1228140.0,9.4771,9.5613,9.4678,9.552,1228140.0
2019-06-04 11:50:00,10.21,10.23,10.16,10.16,618119.0,9.552,9.5707,9.5052,9.5052,618119.0
2019-06-04 12:00:00,10.17,10.18,10.13,10.17,310524.0,9.5145,9.5239,9.4771,9.5145,310524.0
2019-06-04 12:10:00,10.17,10.18,10.14,10.15,319266.0,9.5145,9.5239,9.4865,9.4958,319266.0
2019-06-04 12:20:00,10.15,10.16,10.1,10.1,232551.0,9.4958,9.5052,9.4491,9.4491,232551.0
2019-06-04 12:30:00,10.11,10.12,10.08,10.12,218958.0,9.4584,9.4678,9.4303,9.4678,218958.0
2019-06-04 12:40:00,10.12,10.16,10.09,10.15,466841.0,9.4678,9.5052,9.4397,9.4958,466841.0
2019-06-04 12:50:00,10.15,10.17,10.14,10.15,232385.0,9.4958,9.5145,9.4865,9.4958,232385.0
2019-06-04 13:00:00,10.15,10.16,10.12,10.13,305086.0,9.4958,9.5052,9.4678,9.4771,305086.0
2019-06-04 13:10:00,10.13,10.13,10.08,10.1,515495.0,9.4771,9.4771,9.4303,9.4491,515495.0
2019-06-04 13:20:00,10.1,10.15,10.1,10.13,263442.0,9.4491,9.4958,9.4491,9.4771,263442.0
2019-06-04 13:30:00,10.14,10.16,10.11,10.14,282289.0,9.4865,9.5052,9.4584,9.4865,282289.0
2019-06-04 13:40:00,10.14,10.16,10.12,10.16,159724.0,9.4865,9.5052,9.4678,9.5052,159724.0
2019-06-04 13:50:00,10.16,10.21,10.15,10.21,392618.0,9.5052,9.552,9.4958,9.552,392618.0
2019-06-04 14:00:00,10.21,10.23,10.19,10.21,506167.0,9.552,9.5707,9.5333,9.552,506167.0
2019-06-04 14:10:00,10.22,10.23,10.2,10.21,287487.0,9.5613,9.5707,9.5426,9.552,287487.0
2019-06-04 14:20:00,10.22,10.25,10.2,10.25,429546.0,9.5613,9.5894,9.5426,9.5894,429546.0
2019-06-04 14:30:00,10.24,10.25,10.2,10.23,759975.0,9.58,9.5894,9.5426,9.5707,759975.0
2019-06-04 14:40:00,10.23,10.31,10.22,10.3,1168690.0,9.5707,9.6455,9.5613,9.6362,1168690.0
2019-06-04 14:50:00,10.3,10.3,10.23,10.25,293393.0,9.6362,9.6362,9.5707,9.5894,293393.0
2019-06-04 15:00:00,10.25,10.28,10.24,10.27,443040.0,9.5894,9.6175,9.58,9.6081,443040.0
2019-06-04 15:10:00,10.27,10.29,10.25,10.29,659610.0,9.6081,9.6268,9.5894,9.6268,659610.0
2019-06-04 15:20:00,10.29,10.32,10.28,10.32,330259.0,9.6268,9.6549,9.6175,9.6549,330259.0
2019-06-04 15:30:00,10.32,10.32,10.28,10.3,856775.0,9.6549,9.6549,9.6175,9.6362,856775.0
2019-06-04 15:40:00,10.31,10.32,10.28,10.28,688730.0,9.6455,9.6549,9.6175,9.6175,688730.0
2019-06-04 15:50:00,10.28,10.32,10.27,10.32,1805871.0,9.6175,9.6549,9.6081,9.6549,1805871.0
2019-06-05 09:30:00,10.35,10.4,10.09,10.15,1418264.0,9.6829,9.7297,9.4397,9.4958,1418264.0
2019-06-05 09:40:00,10.15,10.15,9.9,9.95,1325108.0,9.4958,9.4958,9.2619,9.3087,1325108.0
2019-06-05 09:50:00,9.95,10.05,9.92,10.02,731681.0,9.3087,9.4023,9.2807,9.3742,731681.0
2019-06-05 10:00:00,10.02,10.06,9.94,10.0,695540.0,9.3742,9.4116,9.2994,9.3555,695540.0
2019-06-05 10:10:00,10.0,10.0,9.94,9.98,557851.0,9.3555,9.3555,9.2994,9.3368,557851.0
2019-06-05 10:20:00,9.98,10.01,9.95,9.97,336842.0,9.3368,9.3649,9.3087,9.3274,336842.0
2019-06-05 10:30:00,9.97,9.98,9.91,9.92,525471.0,9.3274,9.3368,9.2713,9.2807,525471.0
2019-06-05 10:40:00,9.92,9.93,9.85,9.86,670554.0,9.2807,9.29,9.2152,9.2245,670554.0
2019-06-05 10:50:00,9.86,9.87,9.8,9.85,1023283.0,9.2245,9.2339,9.1684,9.2152,1023283.0
2019-06-05 11:00:00,9.85,9.93,9.83,9.91,563644.0,9.2152,9.29,9.1965,9.2713,563644.0
2019-06-05 11:10:00,9.91,9.94,9.88,9.9,433965.0,9.2713,9.2994,9.2432,9.2619,433965.0
2019-06-05 11:20:00,9.9,9.92,9.87,9.88,484806.0,9.2619,9.2807,9.2339,9.2432,484806.0
2019-06-05 11:30:00,9.88,9.92,9.88,9.91,463624.0,9.2432,9.2807,9.2432,9.2713,463624.0
2019-06-05 11:40:00,9.91,9.96,9.9,9.93,1332811.0,9.2713,9.3181,9.2619,9.29,1332811.0
2019-06-05 11:50:00,9.92,9.94,9.9,9.94,415825.0,9.2807,9.2994,9.2619,9.2994,415825.0
2019-06-05 12:00:00,9.94,9.97,9.93,9.95,446694.0,9.2994,9.3274,9.29,9.3087,446694.0
2019-06-05 12:10:00,9.94,9.95,9.91,9.91,292417.0,9.2994,9.3087,9.2713,9.2713,292417.0
2019-06-05 12:20:00,9.91,9.97,9.91,9.96,294467.0,9.2713,9.3274,9.2713,9.3181,294467.0
2019-06-05 12:30:00,9.96,9.97,9.93,9.95,324675.0,9.3181,9.3274,9.29,9.3087,324675.0
2019-06-05 12:40:00,9.96,9.97,9.94,9.96,306074.0,9.3181,9.3274,9.2994,9.3181,306074.0
2019-06-05 12:50:00,9.96,9.99,9.95,9.96,276181.0,9.3181,9.3461,9.3087,9.3181,276181.0
2019-06-05 13:00:00,9.97,10.0,9.96,9.99,357284.0,9.3274,9.3555,9.3181,9.3461,357284.0
2019-06-05 13:10:00,9.99,10.0,9.98,10.0,152816.0,9.3461,9.3555,9.3368,9.3555,152816.0
2019-06-05 13:20:00,10.0,10.01,9.98,9.99,219016.0,9.3555,9.3649,9.3368,9.3461,219016.0
2019-06-05 13:30:00,9.98,10.03,9.98,10.03,169133.0,9.3368,9.3836,9.3368,9.3836,169133.0
2019-06-05 13:40:00,10.03,10.04,10.01,10.01,177941.0,9.3836,9.3929,9.3649,9.3649,177941.0
2019-06-05 13:50:00,10.01,10.02,9.98,10.01,164459.0,9.3649,9.3742,9.3368,9.3649,164459.0
2019-06-05 14:00:00,10.0,10.01,9.97,9.97,190294.0,9.3555,9.3649,9.3274,9.3274,190294.0
2019-06-05 14:10:00,9.97,9.98,9.95,9.95,279653.0,9.3274,9.3368,9.3087,9.3087,279653.0
2019-06-05 14:20:00,9.95,9.97,9.94,9.96,233732.0,9.3087,9.3274,9.2994,9.3181,233732.0
2019-06-05 14:30:00,9.97,9.97,9.94,9.95,168124.0,9.3274,9.3274,9.2994,9.3087,168124.0
2019-06-05 14:40:00,9.94,9.98,9.94,9.97,248255.0,9.2994,9.3368,9.2994,9.3274,248255.0
2019-06-05 14:50:00,9.98,9.99,9.96,9.99,222853.0,9.3368,9.3461,9.3181,9.3461,222853.0
2019-06-05 15:00:00,9.98,10.0,9.98,9.99,253228.0,9.3368,9.3555,9.3368,9.3461,253228.0
2019-06-05 15:10:00,9.99,10.02,9.98,10.02,263386.0,9.3461,9.3742,9.3368,9.3742,263386.0
2019-06-05 15:20:00,10.02,10.04,10.01,10.03,439774.0,9.3742,9.3929,9.3649,9.3836,439774.0
2019-06-05 15:30:00,10.03,10.04,10.0,10.04,768535.0,9.3836,9.3929,9.3555,9.3929,768535.0
2019-06-05 15:40:00,10.03,10.06,10.03,10.06,622692.0,9.3836,9.4116,9.3836,9.4116,622692.0
2019-06-05 15:50:00,10.06,10.11,10.06,10.1,2806152.0,9.4116,9.4584,9.4116,9.4491,2806152.0
2019-06-06 09:30:00,10.12,10.27,10.12,10.24,677209.0,9.4678,9.6081,9.4678,9.58,677209.0
2019-06-06 09:40:00,10.24,10.29,10.21,10.29,433757.0,9.58,9.6268,9.552,9.6268,433757.0
2019-06-06 09:50:00,10.29,10.3,10.23,10.23,501984.0,9.6268,9.6362,9.5707,9.5707,501984.0
2019-06-06 10:00:00,10.24,10.25,10.14,10.15,414384.0,9.58,9.5894,9.4865,9.4958,414384.0
2019-06-06 10:10:00,10.15,10.24,10.15,10.24,423206.0,9.4958,9.58,9.4958,9.58,423206.0
2019-06-06 10:20:00,10.24,10.24,10.11,10.13,425104.0,9.58,9.58,9.4584,9.4771,425104.0
2019-06-06 10:30:00,10.13,10.17,10.11,10.17,237523.0,9.4771,9.5145,9.4584,9.5145,237523.0
2019-06-06 10:40:00,10.17,10.2,10.15,10.18,327349.0,9.5145,9.5426,9.4958,9.5239,327349.0
2019-06-06 10:50:00,10.18,10.2,10.1,10.12,566528.0,9.5239,9.5426,9.4491,9.4678,566528.0
2019-06-06 11:00:00,10.12,10.17,10.1,10.17,321777.0,9.4678,9.5145,9.4491,9.5145,321777.0
2019-06-06 11:10:00,10.17,10.19,10.16,10.19,240572.0,9.5145,9.5333,9.5052,9.5333,240572.0
2019-06-06 11:20:00,10.18,10.19,10.13,10.13,378387.0,9.5239,9.5333,9.4771,9.4771,378387.0
2019-06-06 11:30:00,10.13,10.14,10.09,10.09,417062.0,9.4771,9.4865,9.4397,9.4397,417062.0
2019-06-06 11:40:00,10.09,10.1,10.04,10.05,356500.0,9.4397,9.4491,9.3929,9.4023,356500.0
2019-06-06 11:50:00,10.05,10.09,10.04,10.06,334169.0,9.4023,9.4397,9.3929,9.4116,334169.0
2019-06-06 12:00:00,10.05,10.07,10.04,10.06,255565.0,9.4023,9.421,9.3929,9.4116,255565.0
2019-06-06 12:10:00,10.06,10.06,10.02,10.05,470182.0,9.4116,9.4116,9.3742,9.4023,470182.0
2019-06-06 12:20:00,10.04,10.06,10.04,10.05,131486.0,9.3929,9.4116,9.3929,9.4023,131486.0
2019-06-06 12:30:00,10.05,10.07,10.03,10.04,374904.0,9.4023,9.421,9.3836,9.3929,374904.0
2019-06-06 12:40:00,10.04,10.05,10.02,10.04,714899.0,9.3929,9.4023,9.3742,9.3929,714899.0
2019-06-06 12:50:00,10.03,10.07,10.03,10.07,565719.0,9.3836,9.421,9.3836,9.421,565719.0
2019-06-06 13:00:00,10.07,10.11,10.06,10.08,241992.0,9.421,9.4584,9.4116,9.4303,241992.0
2019-06-06 13:10:00,10.09,10.1,10.07,10.08,236002.0,9.4397,9.4491,9.421,9.4303,236002.0
2019-06-06 13:20:00,10.08,10.08,10.06,10.07,135878.0,9.4303,9.4303,9.4116,9.421,135878.0
2019-06-06 13:30:00,10.07,10.1,10.06,10.07,154548.0,9.421,9.4491,9.4116,9.421,154548.0
2019-06-06 13:40:00,10.07,10.07,10.06,10.07,114692.0,9.421,9.421,9.4116,9.421,114692.0
2019-06-06 13:50:00,10.07,10.09,10.06,10.08,133073.0,9.421,9.4397,9.4116,9.4303,133073.0
2019-06-06 14:00:00,10.08,10.1,10.07,10.09,188759.0,9.4303,9.4491,9.421,9.4397,188759.0
2019-06-06 14:10:00,10.1,10.12,10.09,10.12,281715.0,9.4491,9.4678,9.4397,9.4678,281715.0
2019-06-06 14:20:00,10.12,10.15,10.11,10.14,302785.0,9.4678,9.4958,9.4584,9.4865,302785.0
2019-06-06 14:30:00,10.15,10.21,10.14,10.18,402206.0,9.4958,9.552,9.4865,9.5239,402206.0
2019-06-06 14:40:00,10.18,10.19,10.15,10.16,302464.0,9.5239,9.5333,9.4958,9.5052,302464.0
2019-06-06 14:50:00,10.17,10.19,10.16,10.17,196355.0,9.5145,9.5333,9.5052,9.5145,196355.0
2019-06-06 15:00:00,10.18,10.2,10.17,10.2,233596.0,9.5239,9.5426,9.5145,9.5426,233596.0
2019-06-06 15:10:00,10.2,10.24,10.19,10.24,266096.0,9.5426,9.58,9.5333,9.58,266096.0
2019-06-06 15:20:00,10.24,10.24,10.22,10.22,406297.0,9.58,9.58,9.5613,9.5613,406297.0
2019-06-06 15:30:00,10.22,10.23,10.2,10.21,527167.0,9.5613,9.5707,9.5426,9.552,527167.0
2019-06-06 15:40:00,10.21,10.21,10.18,10.2,583001.0,9.552,9.552,9.5239,9.5426,583001.0
2019-06-06 15:50:00,10.19,10.2,10.15,10.19,1906383.0,9.5333,9.5426,9.4958,9.5333,1906383.0
2019-06-07 09:30:00,10.33,10.49,10.29,10.46,2974897.0,9.6642,9.8139,9.6268,9.7859,2974897.0
2019-06-07 09:40:00,10.45,10.52,10.32,10.33,1988932.0,9.7765,9.842,9.6549,9.6642,1988932.0
2019-06-07 09:50:00,10.33,10.44,10.32,10.43,1147777.0,9.6642,9.7671,9.6549,9.7578,1147777.0
2019-06-07 10:00:00,10.42,10.61,10.4,10.6,2044022.0,9.7484,9.9262,9.7297,9.9168,2044022.0
2019-06-07 10:10:00,10.6,10.62,10.55,10.62,1079402.0,9.9168,9.9355,9.8701,9.9355,1079402.0
2019-06-07 10:20:00,10.62,10.66,10.6,10.64,630603.0,9.9355,9.973,9.9168,9.9543,630603.0
2019-06-07 10:30:00,10.63,10.73,10.63,10.68,1218741.0,9.9449,10.0385,9.9449,9.9917,1218741.0
2019-06-07 10:40:00,10.68,10.69,10.61,10.62,547964.0,9.9917,10.001,9.9262,9.9355,547964.0
2019-06-07 10:50:00,10.63,10.67,10.61,10.64,591963.0,9.9449,9.9823,9.9262,9.9543,591963.0
2019-06-07 11:00:00,10.64,10.65,10.56,10.61,684484.0,9.9543,9.9636,9.8794,9.9262,684484.0
2019-06-07 11:10:00,10.61,10.62,10.54,10.56,1042312.0,9.9262,9.9355,9.8607,9.8794,1042312.0
2019-06-07 11:20:00,10.56,10.57,10.44,10.48,1521729.0,9.8794,9.8888,9.7671,9.8046,1521729.0
2019-06-07 11:30:00,10.49,10.5,10.42,10.46,573948.0,9.8139,9.8233,9.7484,9.7859,573948.0
2019-06-07 11:40:00,10.46,10.49,10.44,10.47,493959.0,9.7859,9.8139,9.7671,9.7952,493959.0
2019-06-07 11:50:00,10.47,10.49,10.44,10.46,274524.0,9.7952,9.8139,9.7671,9.7859,274524.0
2019-06-07 12:00:00,10.46,10.51,10.44,10.5,337288.0,9.7859,9.8326,9.7671,9.8233,337288.0
2019-06-07 12:10:00,10.5,10.51,10.46,10.49,219814.0,9.8233,9.8326,9.7859,9.8139,219814.0
2019-06-07 12:20:00,10.5,10.51,10.48,10.5,385427.0,9.8233,9.8326,9.8046,9.8233,385427.0
2019-06-07 12:30:00,10.5,10.51,10.48,10.49,136036.0,9.8233,9.8326,9.8046,9.8139,136036.0
2019-06-07 12:40:00,10.49,10.51,10.48,10.49,214480.0,9.8139,9.8326,9.8046,9.8139,214480.0
2019-06-07 12:50:00,10.5,10.53,10.49,10.53,188488.0,9.8233,9.8513,9.8139,9.8513,188488.0
2019-06-07 13:00:00,10.53,10.54,10.5,10.52,154008.0,9.8513,9.8607,9.8233,9.842,154008.0
2019-06-07 13:10:00,10.52,10.53,10.5,10.51,193771.0,9.842,9.8513,9.8233,9.8326,193771.0
2019-06-07 13:20:00,10.51,10.51,10.47,10.5,128255.0,9.8326,9.8326,9.7952,9.8233,128255.0
2019-06-07 13:30:00,10.49,10.52,10.49,10.52,93663.0,9.8139,9.842,9.8139,9.842,93663.0
2019-06-07 13:40:00,10.52,10.53,10.49,10.49,184862.0,9.842,9.8513,9.8139,9.8139,184862.0
2019-06-07 13:50:00,10.49,10.53,10.48,10.53,312043.0,9.8139,9.8513,9.8046,9.8513,312043.0
2019-06-07 14:00:00,10.53,10.53,10.47,10.48,406501.0,9.8513,9.8513,9.7952,9.8046,406501.0
2019-06-07 14:10:00,10.48,10.49,10.45,10.45,292596.0,9.8046,9.8139,9.7765,9.7765,292596.0
2019-06-07 14:20:00,10.45,10.45,10.39,10.41,742955.0,9.7765,9.7765,9.7204,9.7391,742955.0
2019-06-07 14:30:00,10.41,10.41,10.36,10.36,436202.0,9.7391,9.7391,9.6923,9.6923,436202.0
2019-06-07 14:40:00,10.37,10.41,10.36,10.38,327721.0,9.7017,9.7391,9.6923,9.711,327721.0
2019-06-07 14:50:00,10.37,10.38,10.34,10.36,644881.0,9.7017,9.711,9.6736,9.6923,644881.0
2019-06-07 15:00:00,10.36,10.39,10.35,10.37,499424.0,9.6923,9.7204,9.6829,9.7017,499424.0
2019-06-07 15:10:00,10.36,10.37,10.35,10.37,213054.0,9.6923,9.7017,9.6829,9.7017,213054.0
2019-06-07 15:20:00,10.37,10.39,10.35,10.37,610436.0,9.7017,9.7204,9.6829,9.7017,610436.0
2019-06-07 15:30:00,10.36,10.37,10.35,10.36,457285.0,9.6923,9.7017,9.6829,9.6923,457285.0
2019-06-07 15:40:00,10.35,10.36,10.32,10.33,1109598.0,9.6829,9.6923,9.6549,9.6642,1109598.0
2019-06-07 15:50:00,10.34,10.36,10.31,10.34,2025238.0,9.6736,9.6923,9.6455,9.6736,2025238.0
2019-06-10 09:30:00,10.44,10.7,10.43,10.63,1003600.0,9.7671,10.0104,9.7578,9.9449,1003600.0
2019-06-10 09:40:00,10.63,10.63,10.52,10.54,604407.0,9.9449,9.9449,9.842,9.8607,604407.0
2019-06-10 09:50:00,10.53,10.6,10.53,10.59,328343.0,9.8513,9.9168,9.8513,9.9075,328343.0
2019-06-10 10:00:00,10.59,10.59,10.54,10.57,356320.0,9.9075,9.9075,9.8607,9.8888,356320.0
2019-06-10 10:10:00,10.57,10.59,10.53,10.57,341700.0,9.8888,9.9075,9.8513,9.8888,341700.0
2019-06-10 10:20:00,10.57,10.6,10.56,10.59,476700.0,9.8888,9.9168,9.8794,9.9075,476700.0
2019-06-10 10:30:00,10.59,10.59,10.5,10.5,258068.0,9.9075,9.9075,9.8233,9.8233,258068.0
2019-06-10 10:40:00,10.5,10.57,10.49,10.57,370035.0,9.8233,9.8888,9.8139,9.8888,370035.0
2019-06-10 10:50:00,10.57,10.58,10.53,10.54,318057.0,9.8888,9.8981,9.8513,9.8607,318057.0
2019-06-10 11:00:00,10.54,10.55,10.51,10.54,224638.0,9.8607,9.8701,9.8326,9.8607,224638.0
2019-06-10 11:10:00,10.54,10.57,10.53,10.54,299391.0,9.8607,9.8888,9.8513,9.8607,299391.0
2019-06-10 11:20:00,10.54,10.55,10.49,10.5,379767.0,9.8607,9.8701,9.8139,9.8233,379767.0
2019-06-10 11:30:00,10.51,10.53,10.5,10.52,234042.0,9.8326,9.8513,9.8233,9.842,234042.0
2019-06-10 11:40:00,10.52,10.57,10.51,10.55,360462.0,9.842,9.8888,9.8326,9.8701,360462.0
2019-06-10 11:50:00,10.55,10.57,10.53,10.57,277187.0,9.8701,9.8888,9.8513,9.8888,277187.0
2019-06-10 12:00:00,10.56,10.58,10.53,10.54,233154.0,9.8794,9.8981,9.8513,9.8607,233154.0
2019-06-10 12:10:00,10.54,10.54,10.49,10.51,200990.0,9.8607,9.8607,9.8139,9.8326,200990.0
2019-06-10 12:20:00,10.51,10.51,10.47,10.47,257138.0,9.8326,9.8326,9.7952,9.7952,257138.0
2019-06-10 12:30:00,10.47,10.51,10.46,10.51,227944.0,9.7952,9.8326,9.7859,9.8326,227944.0
2019-06-10 12:40:00,10.51,10.52,10.5,10.52,119105.0,9.8326,9.842,9.8233,9.842,119105.0
2019-06-10 12:50:00,10.51,10.52,10.47,10.49,377655.0,9.8326,9.842,9.7952,9.8139,377655.0
2019-06-10 13:00:00,10.49,10.53,10.48,10.51,571418.0,9.8139,9.8513,9.8046,9.8326,571418.0
2019-06-10 13:10:00,10.51,10.52,10.49,10.52,154673.0,9.8326,9.842,9.8139,9.842,154673.0
2019-06-10 13:20:00,10.52,10.53,10.51,10.53,101707.0,9.842,9.8513,9.8326,9.8513,101707.0
2019-06-10 13:30:00,10.53,10.57,10.52,10.57,228250.0,9.8513,9.8888,9.842,9.8888,228250.0
2019-06-10 13:40:00,10.57,10.58,10.52,10.53,461592.0,9.8888,9.8981,9.842,9.8513,461592.0
2019-06-10 13:50:00,10.54,10.56,10.52,10.55,205095.0,9.8607,9.8794,9.842,9.8701,205095.0
2019-06-10 14:00:00,10.55,10.58,10.53,10.55,500892.0,9.8701,9.8981,9.8513,9.8701,500892.0
2019-06-10 14:10:00,10.55,10.56,10.54,10.55,322668.0,9.8701,9.8794,9.8607,9.8701,322668.0
2019-06-10 14:20:00,10.55,10.6,10.55,10.59,712859.0,9.8701,9.9168,9.8701,9.9075,712859.0
2019-06-10 14:30:00,10.59,10.61,10.58,10.6,382279.0,9.9075,9.9262,9.8981,9.9168,382279.0
2019-06-10 14:40:00,10.59,10.6,10.58,10.6,242056.0,9.9075,9.9168,9.8981,9.9168,242056.0
2019-06-10 14:50:00,10.6,10.63,10.6,10.62,458430.0,9.9168,9.9449,9.9168,9.9355,458430.0
2019-06-10 15:00:00,10.62,10.62,10.58,10.61,352899.0,9.9355,9.9355,9.8981,9.9262,352899.0
2019-06-10 15:10:00,10.61,10.61,10.59,10.61,372299.0,9.9262,9.9262,9.9075,9.9262,372299.0
2019-06-10 15:20:00,10.61,10.61,10.59,10.6,389489.0,9.9262,9.9262,9.9075,9.9168,389489.0
2019-06-10 15:30:00,10.6,10.61,10.56,10.57,832205.0,9.9168,9.9262,9.8794,9.8888,832205.0
2019-06-10 15:40:00,10.57,10.57,10.53,10.53,917235.0,9.8888,9.8888,9.8513,9.8513,917235.0
2019-06-10 15:50:00,10.54,10.65,10.53,10.61,3437222.0,9.8607,9.9636,9.8513,9.9262,3437222.0
2019-06-11 09:30:00,11.04,11.14,11.02,11.04,2072372.0,10.3285,10.422,10.3098,10.3285,2072372.0
2019-06-11 09:40:00,11.03,11.05,10.92,10.99,982984.0,10.3191,10.3378,10.2162,10.2817,982984.0
2019-06-11 09:50:00,10.99,11.01,10.93,10.94,729870.0,10.2817,10.3004,10.2256,10.2349,729870.0
2019-06-11 10:00:00,10.95,11.02,10.9,10.91,980133.0,10.2443,10.3098,10.1975,10.2068,980133.0
2019-06-11 10:10:00,10.9,10.94,10.87,10.94,764201.0,10.1975,10.2349,10.1694,10.2349,764201.0
2019-06-11 10:20:00,10.94,11.0,10.92,10.99,539485.0,10.2349,10.291,10.2162,10.2817,539485.0
2019-06-11 10:30:00,10.99,11.02,10.96,10.99,611123.0,10.2817,10.3098,10.2536,10.2817,611123.0
2019-06-11 10:40:00,10.98,10.99,10.91,10.93,401892.0,10.2723,10.2817,10.2068,10.2256,401892.0
2019-06-11 10:50:00,10.94,10.96,10.93,10.93,363531.0,10.2349,10.2536,10.2256,10.2256,363531.0
2019-06-11 11:00:00,10.94,10.96,10.85,10.88,1349834.0,10.2349,10.2536,10.1507,10.1788,1349834.0
2019-06-11 11:10:00,10.88,10.94,10.87,10.91,728695.0,10.1788,10.2349,10.1694,10.2068,728695.0
2019-06-11 11:20:00,10.92,10.94,10.9,10.93,546661.0,10.2162,10.2349,10.1975,10.2256,546661.0
2019-06-11 11:30:00,10.93,10.95,10.81,10.81,866690.0,10.2256,10.2443,10.1133,10.1133,866690.0
2019-06-11 11:40:00,10.82,10.84,10.77,10.79,573305.0,10.1226,10.1414,10.0759,10.0946,573305.0
2019-06-11 11:50:00,10.8,10.8,10.7,10.71,842554.0,10.1039,10.1039,10.0104,10.0197,842554.0
2019-06-11 12:00:00,10.71,10.74,10.67,10.69,516925.0,10.0197,10.0478,9.9823,10.001,516925.0
2019-06-11 12:10:00,10.69,10.77,10.66,10.76,950475.0,10.001,10.0759,9.973,10.0665,950475.0
2019-06-11 12:20:00,10.76,10.78,10.72,10.74,342368.0,10.0665,10.0852,10.0291,10.0478,342368.0
2019-06-11 12:30:00,10.74,10.76,10.73,10.74,383238.0,10.0478,10.0665,10.0385,10.0478,383238.0
2019-06-11 12:40:00,10.74,10.75,10.72,10.72,229086.0,10.0478,10.0572,10.0291,10.0291,229086.0
2019-06-11 12:50:00,10.73,10.76,10.73,10.75,269064.0,10.0385,10.0665,10.0385,10.0572,269064.0
2019-06-11 13:00:00,10.74,10.77,10.74,10.75,399949.0,10.0478,10.0759,10.0478,10.0572,399949.0
2019-06-11 13:10:00,10.76,10.76,10.72,10.72,201332.0,10.0665,10.0665,10.0291,10.0291,201332.0
2019-06-11 13:20:00,10.72,10.74,10.7,10.71,198579.0,10.0291,10.0478,10.0104,10.0197,198579.0
2019-06-11 13:30:00,10.71,10.74,10.7,10.74,130788.0,10.0197,10.0478,10.0104,10.0478,130788.0
2019-06-11 13:40:00,10.74,10.76,10.73,10.75,253125.0,10.0478,10.0665,10.0385,10.0572,253125.0
2019-06-11 13:50:00,10.75,10.78,10.74,10.77,178417.0,10.0572,10.0852,10.0478,10.0759,178417.0
2019-06-11 14:00:00,10.77,10.81,10.76,10.78,380597.0,10.0759,10.1133,10.0665,10.0852,380597.0
2019-06-11 14:10:00,10.78,10.78,10.75,10.76,163545.0,10.0852,10.0852,10.0572,10.0665,163545.0
2019-06-11 14:20:00,10.76,10.78,10.76,10.76,215674.0,10.0665,10.0852,10.0665,10.0665,215674.0
2019-06-11 14:30:00,10.76,10.79,10.75,10.77,275711.0,10.0665,10.0946,10.0572,10.0759,275711.0
2019-06-11 14:40:00,10.77,10.78,10.75,10.78,177501.0,10.0759,10.0852,10.0572,10.0852,177501.0
2019-06-11 14:50:00,10.78,10.78,10.76,10.77,190668.0,10.0852,10.0852,10.0665,10.0759,190668.0
2019-06-11 15:00:00,10.77,10.78,10.75,10.77,368892.0,10.0759,10.0852,10.0572,10.0759,368892.0
2019-06-11 15:10:00,10.77,10.78,10.76,10.77,229115.0,10.0759,10.0852,10.0665,10.0759,229115.0
2019-06-11 15:20:00,10.77,10.77,10.75,10.75,297841.0,10.0759,10.0759,10.0572,10.0572,297841.0
2019-06-11 15:30:00,10.76,10.76,10.72,10.74,846308.0,10.0665,10.0665,10.0291,10.0478,846308.0
2019-06-11 15:40:00,10.74,10.74,10.71,10.71,517022.0,10.0478,10.0478,10.0197,10.0197,517022.0
2019-06-11 15:50:00,10.71,10.72,10.61,10.63,4507279.0,10.0197,10.0291,9.9262,9.9449,4507279.0
2019-06-12 09:30:00,10.56,10.58,10.45,10.53,927951.0,9.8794,9.8981,9.7765,9.8513,927951.0
2019-06-12 09:40:00,10.53,10.64,10.51,10.6,425549.0,9.8513,9.9543,9.8326,9.9168,425549.0
2019-06-12 09:50:00,10.6,10.67,10.59,10.63,429231.0,9.9168,9.9823,9.9075,9.9449,429231.0
2019-06-12 10:00:00,10.63,10.67,10.63,10.65,330100.0,9.9449,9.9823,9.9449,9.9636,330100.0
2019-06-12 10:10:00,10.65,10.7,10.64,10.69,253447.0,9.9636,10.0104,9.9543,10.001,253447.0
2019-06-12 10:20:00,10.68,10.72,10.67,10.69,241639.0,9.9917,10.0291,9.9823,10.001,241639.0
2019-06-12 10:30:00,10.69,10.7,10.65,10.67,292065.0,10.001,10.0104,9.9636,9.9823,292065.0
2019-06-12 10:40:00,10.67,10.72,10.66,10.69,232476.0,9.9823,10.0291,9.973,10.001,232476.0
2019-06-12 10:50:00,10.7,10.7,10.63,10.63,319058.0,10.0104,10.0104,9.9449,9.9449,319058.0
2019-06-12 11:00:00,10.63,10.68,10.61,10.67,408143.0,9.9449,9.9917,9.9262,9.9823,408143.0
2019-06-12 11:10:00,10.67,10.69,10.63,10.65,172350.0,9.9823,10.001,9.9449,9.9636,172350.0
2019-06-12 11:20:00,10.66,10.69,10.65,10.69,329396.0,9.973,10.001,9.9636,10.001,329396.0
2019-06-12 11:30:00,10.69,10.7,10.67,10.68,419305.0,10.001,10.0104,9.9823,9.9917,419305.0
2019-06-12 11:40:00,10.67,10.7,10.66,10.67,310980.0,9.9823,10.0104,9.973,9.9823,310980.0
2019-06-12 11:50:00,10.66,10.68,10.65,10.67,138207.0,9.973,9.9917,9.9636,9.9823,138207.0
2019-06-12 12:00:00,10.67,10.69,10.65,10.66,236157.0,9.9823,10.001,9.9636,9.973,236157.0
2019-06-12 12:10:00,10.66,10.66,10.62,10.63,444612.0,9.973,9.973,9.9355,9.9449,444612.0
2019-06-12 12:20:00,10.63,10.66,10.63,10.65,96920.0,9.9449,9.973,9.9449,9.9636,96920.0
2019-06-12 12:30:00,10.64,10.65,10.61,10.62,190590.0,9.9543,9.9636,9.9262,9.9355,190590.0
2019-06-12 12:40:00,10.61,10.67,10.61,10.67,117852.0,9.9262,9.9823,9.9262,9.9823,117852.0
2019-06-12 12:50:00,10.67,10.68,10.6,10.6,573815.0,9.9823,9.9917,9.9168,9.9168,573815.0
2019-06-12 13:00:00,10.6,10.61,10.57,10.59,228665.0,9.9168,9.9262,9.8888,9.9075,228665.0
2019-06-12 13:10:00,10.6,10.61,10.59,10.59,117308.0,9.9168,9.9262,9.9075,9.9075,117308.0
2019-06-12 13:20:00,10.59,10.6,10.56,10.59,208971.0,9.9075,9.9168,9.8794,9.9075,208971.0
2019-06-12 13:30:00,10.59,10.59,10.57,10.57,103390.0,9.9075,9.9075,9.8888,9.8888,103390.0
2019-06-12 13:40:00,10.57,10.6,10.56,10.6,158199.0,9.8888,9.9168,9.8794,9.9168,158199.0
2019-06-12 13:50:00,10.6,10.63,10.59,10.63,115008.0,9.9168,9.9449,9.9075,9.9449,115008.0
2019-06-12 14:00:00,10.63,10.65,10.59,10.6,324513.0,9.9449,9.9636,9.9075,9.9168,324513.0
2019-06-12 14:10:00,10.6,10.61,10.59,10.61,174521.0,9.9168,9.9262,9.9075,9.9262,174521.0
2019-06-12 14:20:00,10.61,10.62,10.6,10.61,118892.0,9.9262,9.9355,9.9168,9.9262,118892.0
2019-06-12 14:30:00,10.61,10.63,10.58,10.61,250433.0,9.9262,9.9449,9.8981,9.9262,250433.0
2019-06-12 14:40:00,10.61,10.64,10.6,10.64,253423.0,9.9262,9.9543,9.9168,9.9543,253423.0
2019-06-12 14:50:00,10.64,10.65,10.62,10.63,193869.0,9.9543,9.9636,9.9355,9.9449,193869.0
2019-06-12 15:00:00,10.64,10.64,10.6,10.62,175454.0,9.9543,9.9543,9.9168,9.9355,175454.0
2019-06-12 15:10:00,10.62,10.63,10.61,10.63,127223.0,9.9355,9.9449,9.9262,9.9449,127223.0
2019-06-12 15:20:00,10.63,10.63,10.6,10.6,299016.0,9.9449,9.9449,9.9168,9.9168,299016.0
2019-06-12 15:30:00,10.61,10.62,10.59,10.6,307132.0,9.9262,9.9355,9.9075,9.9168,307132.0
2019-06-12 15:40:00,10.6,10.6,10.57,10.58,463176.0,9.9168,9.9168,9.8888,9.8981,463176.0
2019-06-12 15:50:00,10.58,10.6,10.57,10.59,852143.0,9.8981,9.9168,9.8888,9.9075,852143.0
2019-06-13 09:30:00,10.7,10.75,10.62,10.71,451133.0,10.0104,10.0572,9.9355,10.0197,451133.0
2019-06-13 09:40:00,10.71,10.78,10.69,10.75,366533.0,10.0197,10.0852,10.001,10.0572,366533.0
2019-06-13 09:50:00,10.75,10.81,10.74,10.77,292250.0,10.0572,10.1133,10.0478,10.0759,292250.0
2019-06-13 10:00:00,10.77,10.78,10.7,10.72,290611.0,10.0759,10.0852,10.0104,10.0291,290611.0
2019-06-13 10:10:00,10.71,10.73,10.69,10.72,343800.0,10.0197,10.0385,10.001,10.0291,343800.0
2019-06-13 10:20:00,10.71,10.77,10.7,10.76,376230.0,10.0197,10.0759,10.0104,10.0665,376230.0
2019-06-13 10:30:00,10.76,10.77,10.73,10.76,223362.0,10.0665,10.0759,10.0385,10.0665,223362.0
2019-06-13 10:40:00,10.76,10.76,10.74,10.75,123562.0,10.0665,10.0665,10.0478,10.0572,123562.0
2019-06-13 10:50:00,10.75,10.77,10.73,10.76,275020.0,10.0572,10.0759,10.0385,10.0665,275020.0
2019-06-13 11:00:00,10.77,10.84,10.76,10.83,717853.0,10.0759,10.1414,10.0665,10.132,717853.0
2019-06-13 11:10:00,10.83,10.89,10.83,10.88,408438.0,10.132,10.1881,10.132,10.1788,408438.0
2019-06-13 11:20:00,10.87,10.89,10.84,10.88,277506.0,10.1694,10.1881,10.1414,10.1788,277506.0
2019-06-13 11:30:00,10.88,10.89,10.84,10.88,384497.0,10.1788,10.1881,10.1414,10.1788,384497.0
2019-06-13 11:40:00,10.88,10.9,10.82,10.83,358496.0,10.1788,10.1975,10.1226,10.132,358496.0
2019-06-13 11:50:00,10.83,10.83,10.75,10.78,458626.0,10.132,10.132,10.0572,10.0852,458626.0
2019-06-13 12:00:00,10.77,10.82,10.76,10.8,233318.0,10.0759,10.1226,10.0665,10.1039,233318.0
2019-06-13 12:10:00,10.8,10.85,10.8,10.83,326259.0,10.1039,10.1507,10.1039,10.132,326259.0
2019-06-13 12:20:00,10.83,10.85,10.8,10.84,219167.0,10.132,10.1507,10.1039,10.1414,219167.0
2019-06-13 12:30:00,10.83,10.85,10.82,10.85,158149.0,10.132,10.1507,10.1226,10.1507,158149.0
2019-06-13 12:40:00,10.84,10.89,10.84,10.87,327474.0,10.1414,10.1881,10.1414,10.1694,327474.0
2019-06-13 12:50:00,10.87,10.88,10.85,10.88,131404.0,10.1694,10.1788,10.1507,10.1788,131404.0
2019-06-13 13:00:00,10.88,10.9,10.86,10.89,279840.0,10.1788,10.1975,10.1601,10.1881,279840.0
2019-06-13 13:10:00,10.9,10.9,10.86,10.88,191820.0,10.1975,10.1975,10.1601,10.1788,191820.0
2019-06-13 13:20:00,10.88,10.88,10.86,10.87,88187.0,10.1788,10.1788,10.1601,10.1694,88187.0
2019-06-13 13:30:00,10.86,10.87,10.85,10.85,164392.0,10.1601,10.1694,10.1507,10.1507,164392.0
2019-06-13 13:40:00,10.85,10.87,10.85,10.87,104543.0,10.1507,10.1694,10.1507,10.1694,104543.0
2019-06-13 13:50:00,10.88,10.9,10.86,10.87,293076.0,10.1788,10.1975,10.1601,10.1694,293076.0
2019-06-13 14:00:00,10.88,10.89,10.87,10.87,225973.0,10.1788,10.1881,10.1694,10.1694,225973.0
2019-06-13 14:10:00,10.87,10.88,10.85,10.88,193383.0,10.1694,10.1788,10.1507,10.1788,193383.0
2019-06-13 14:20:00,10.88,10.88,10.86,10.88,88839.0,10.1788,10.1788,10.1601,10.1788,88839.0
2019-06-13 14:30:00,10.88,10.88,10.85,10.85,247041.0,10.1788,10.1788,10.1507,10.1507,247041.0
2019-06-13 14:40:00,10.85,10.89,10.85,10.89,296519.0,10.1507,10.1881,10.1507,10.1881,296519.0
2019-06-13 14:50:00,10.88,10.9,10.87,10.89,243685.0,10.1788,10.1975,10.1694,10.1881,243685.0
2019-06-13 15:00:00,10.89,10.9,10.85,10.86,133924.0,10.1881,10.1975,10.1507,10.1601,133924.0
2019-06-13 15:10:00,10.86,10.87,10.84,10.84,229793.0,10.1601,10.1694,10.1414,10.1414,229793.0
2019-06-13 15:20:00,10.85,10.85,10.84,10.85,71652.0,10.1507,10.1507,10.1414,10.1507,71652.0
2019-06-13 15:30:00,10.84,10.85,10.82,10.83,406056.0,10.1414,10.1507,10.1226,10.132,406056.0
2019-06-13 15:40:00,10.83,10.83,10.79,10.79,793986.0,10.132,10.132,10.0946,10.0946,793986.0
2019-06-13 15:50:00,10.79,10.84,10.78,10.83,1337386.0,10.0946,10.1414,10.0852,10.132,1337386.0
2019-06-14 09:30:00,10.75,10.75,10.6,10.69,900577.0,10.0572,10.0572,9.9168,10.001,900577.0
2019-06-14 09:40:00,10.7,10.78,10.68,10.76,354387.0,10.0104,10.0852,9.9917,10.0665,354387.0
2019-06-14 09:50:00,10.76,10.79,10.66,10.69,234628.0,10.0665,10.0946,9.973,10.001,234628.0
2019-06-14 10:00:00,10.69,10.73,10.67,10.7,210257.0,10.001,10.0385,9.9823,10.0104,210257.0
2019-06-14 10:10:00,10.71,10.71,10.65,10.66,233717.0,10.0197,10.0197,9.9636,9.973,233717.0
2019-06-14 10:20:00,10.65,10.69,10.64,10.68,193148.0,9.9636,10.001,9.9543,9.9917,193148.0
2019-06-14 10:30:00,10.68,10.71,10.65,10.71,199436.0,9.9917,10.0197,9.9636,10.0197,199436.0
2019-06-14 10:40:00,10.71,10.73,10.7,10.72,233877.0,10.0197,10.0385,10.0104,10.0291,233877.0
2019-06-14 10:50:00,10.72,10.73,10.7,10.72,383751.0,10.0291,10.0385,10.0104,10.0291,383751.0
2019-06-14 11:00:00,10.71,10.77,10.71,10.74,365703.0,10.0197,10.0759,10.0197,10.0478,365703.0
2019-06-14 11:10:00,10.74,10.78,10.74,10.78,208230.0,10.0478,10.0852,10.0478,10.0852,208230.0
2019-06-14 11:20:00,10.78,10.78,10.74,10.78,382299.0,10.0852,10.0852,10.0478,10.0852,382299.0
2019-06-14 11:30:00,10.78,10.82,10.77,10.82,209442.0,10.0852,10.1226,10.0759,10.1226,209442.0
2019-06-14 11:40:00,10.82,10.82,10.79,10.8,154723.0,10.1226,10.1226,10.0946,10.1039,154723.0
2019-06-14 11:50:00,10.79,10.82,10.78,10.8,264690.0,10.0946,10.1226,10.0852,10.1039,264690.0
2019-06-14 12:00:00,10.8,10.8,10.77,10.79,109299.0,10.1039,10.1039,10.0759,10.0946,109299.0
2019-06-14 12:10:00,10.79,10.81,10.77,10.8,159908.0,10.0946,10.1133,10.0759,10.1039,159908.0
2019-06-14 12:20:00,10.8,10.83,10.79,10.82,281219.0,10.1039,10.132,10.0946,10.1226,281219.0
2019-06-14 12:30:00,10.81,10.84,10.81,10.81,229041.0,10.1133,10.1414,10.1133,10.1133,229041.0
2019-06-14 12:40:00,10.81,10.82,10.79,10.8,277367.0,10.1133,10.1226,10.0946,10.1039,277367.0
2019-06-14 12:50:00,10.81,10.82,10.8,10.82,136291.0,10.1133,10.1226,10.1039,10.1226,136291.0
2019-06-14 13:00:00,10.82,10.83,10.81,10.83,92127.0,10.1226,10.132,10.1133,10.132,92127.0
2019-06-14 13:10:00,10.83,10.83,10.8,10.8,165790.0,10.132,10.132,10.1039,10.1039,165790.0
2019-06-14 13:20:00,10.8,10.81,10.77,10.78,152132.0,10.1039,10.1133,10.0759,10.0852,152132.0
2019-06-14 13:30:00,10.78,10.78,10.72,10.72,584721.0,10.0852,10.0852,10.0291,10.0291,584721.0
2019-06-14 13:40:00,10.72,10.73,10.69,10.7,427737.0,10.0291,10.0385,10.001,10.0104,427737.0
2019-06-14 13:50:00,10.7,10.71,10.67,10.69,349832.0,10.0104,10.0197,9.9823,10.001,349832.0
2019-06-14 14:00:00,10.69,10.7,10.66,10.67,377131.0,10.001,10.0104,9.973,9.9823,377131.0
2019-06-14 14:10:00,10.66,10.71,10.66,10.69,306458.0,9.973,10.0197,9.973,10.001,306458.0
2019-06-14 14:20:00,10.69,10.7,10.64,10.64,299594.0,10.001,10.0104,9.9543,9.9543,299594.0
2019-06-14 14:30:00,10.65,10.67,10.64,10.64,435968.0,9.9636,9.9823,9.9543,9.9543,435968.0
2019-06-14 14:40:00,10.64,10.65,10.64,10.65,163546.0,9.9543,9.9636,9.9543,9.9636,163546.0
2019-06-14 14:50:00,10.65,10.66,10.59,10.6,624012.0,9.9636,9.973,9.9075,9.9168,624012.0
2019-06-14 15:00:00,10.61,10.63,10.6,10.63,339951.0,9.9262,9.9449,9.9168,9.9449,339951.0
2019-06-14 15:10:00,10.63,10.65,10.62,10.65,254112.0,9.9449,9.9636,9.9355,9.9636,254112.0
2019-06-14 15:20:00,10.65,10.66,10.64,10.66,199562.0,9.9636,9.973,9.9543,9.973,199562.0
2019-06-14 15:30:00,10.66,10.67,10.64,10.67,539995.0,9.973,9.9823,9.9543,9.9823,539995.0
2019-06-14 15:40:00,10.67,10.68,10.66,10.67,356382.0,9.9823,9.9917,9.973,9.9823,356382.0
2019-06-14 15:50:00,10.68,10.69,10.65,10.66,1264354.0,9.9917,10.001,9.9636,9.973,1264354.0
2019-06-17 09:30:00,10.61,10.64,10.52,10.54,439577.0,9.9262,9.9543,9.842,9.8607,439577.0
2019-06-17 09:40:00,10.54,10.57,10.44,10.54,873826.0,9.8607,9.8888,9.7671,9.8607,873826.0
2019-06-17 09:50:00,10.55,10.62,10.54,10.6,300588.0,9.8701,9.9355,9.8607,9.9168,300588.0
2019-06-17 10:00:00,10.6,10.69,10.6,10.68,304565.0,9.9168,10.001,9.9168,9.9917,304565.0
2019-06-17 10:10:00,10.68,10.69,10.6,10.61,326503.0,9.9917,10.001,9.9168,9.9262,326503.0
2019-06-17 10:20:00,10.61,10.64,10.6,10.62,167543.0,9.9262,9.9543,9.9168,9.9355,167543.0
2019-06-17 10:30:00,10.62,10.66,10.61,10.61,349711.0,9.9355,9.973,9.9262,9.9262,349711.0
2019-06-17 10:40:00,10.61,10.69,10.61,10.68,214710.0,9.9262,10.001,9.9262,9.9917,214710.0
2019-06-17 10:50:00,10.69,10.69,10.64,10.65,161724.0,10.001,10.001,9.9543,9.9636,161724.0
2019-06-17 11:00:00,10.65,10.7,10.64,10.65,168629.0,9.9636,10.0104,9.9543,9.9636,168629.0
2019-06-17 11:10:00,10.65,10.69,10.64,10.69,114873.0,9.9636,10.001,9.9543,10.001,114873.0
2019-06-17 11:20:00,10.69,10.7,10.66,10.69,175287.0,10.001,10.0104,9.973,10.001,175287.0
2019-06-17 11:30:00,10.68,10.71,10.67,10.71,134677.0,9.9917,10.0197,9.9823,10.0197,134677.0
2019-06-17 11:40:00,10.71,10.73,10.69,10.71,178405.0,10.0197,10.0385,10.001,10.0197,178405.0
2019-06-17 11:50:00,10.72,10.74,10.69,10.72,224923.0,10.0291,10.0478,10.001,10.0291,224923.0
2019-06-17 12:00:00,10.72,10.77,10.71,10.77,547635.0,10.0291,10.0759,10.0197,10.0759,547635.0
2019-06-17 12:10:00,10.77,10.82,10.76,10.79,331477.0,10.0759,10.1226,10.0665,10.0946,331477.0
2019-06-17 12:20:00,10.8,10.8,10.76,10.76,368742.0,10.1039,10.1039,10.0665,10.0665,368742.0
2019-06-17 12:30:00,10.76,10.8,10.76,10.79,223258.0,10.0665,10.1039,10.0665,10.0946,223258.0
2019-06-17 12:40:00,10.79,10.83,10.78,10.82,435338.0,10.0946,10.132,10.0852,10.1226,435338.0
2019-06-17 12:50:00,10.81,10.82,10.75,10.76,220812.0,10.1133,10.1226,10.0572,10.0665,220812.0
2019-06-17 13:00:00,10.76,10.78,10.74,10.77,316750.0,10.0665,10.0852,10.0478,10.0759,316750.0
2019-06-17 13:10:00,10.77,10.78,10.76,10.76,112554.0,10.0759,10.0852,10.0665,10.0665,112554.0
2019-06-17 13:20:00,10.77,10.77,10.73,10.75,151038.0,10.0759,10.0759,10.0385,10.0572,151038.0
2019-06-17 13:30:00,10.75,10.76,10.73,10.76,95293.0,10.0572,10.0665,10.0385,10.0665,95293.0
2019-06-17 13:40:00,10.76,10.76,10.73,10.74,79582.0,10.0665,10.0665,10.0385,10.0478,79582.0
2019-06-17 13:50:00,10.74,10.74,10.71,10.73,238923.0,10.0478,10.0478,10.0197,10.0385,238923.0
2019-06-17 14:00:00,10.74,10.75,10.72,10.72,120976.0,10.0478,10.0572,10.0291,10.0291,120976.0
2019-06-17 14:10:00,10.72,10.73,10.7,10.72,109182.0,10.0291,10.0385,10.0104,10.0291,109182.0
2019-06-17 14:20:00,10.72,10.73,10.69,10.7,155636.0,10.0291,10.0385,10.001,10.0104,155636.0
2019-06-17 14:30:00,10.7,10.74,10.69,10.74,193471.0,10.0104,10.0478,10.001,10.0478,193471.0
2019-06-17 14:40:00,10.73,10.73,10.7,10.72,101411.0,10.0385,10.0385,10.0104,10.0291,101411.0
2019-06-17 14:50:00,10.73,10.73,10.71,10.72,77460.0,10.0385,10.0385,10.0197,10.0291,77460.0
2019-06-17 15:00:00,10.72,10.73,10.71,10.73,72120.0,10.0291,10.0385,10.0197,10.0385,72120.0
2019-06-17 15:10:00,10.73,10.76,10.71,10.75,342142.0,10.0385,10.0665,10.0197,10.0572,342142.0
2019-06-17 15:20:00,10.75,10.78,10.75,10.78,292157.0,10.0572,10.0852,10.0572,10.0852,292157.0
2019-06-17 15:30:00,10.78,10.78,10.75,10.75,310056.0,10.0852,10.0852,10.0572,10.0572,310056.0
2019-06-17 15:40:00,10.75,10.76,10.73,10.75,368186.0,10.0572,10.0665,10.0385,10.0572,368186.0
2019-06-17 15:50:00,10.75,10.76,10.72,10.74,788126.0,10.0572,10.0665,10.0291,10.0478,788126.0
2019-06-18 09:30:00,10.95,11.09,10.93,11.09,814979.0,10.2443,10.3752,10.2256,10.3752,814979.0
2019-06-18 09:40:00,11.09,11.18,11.07,11.15,1070493.0,10.3752,10.4594,10.3565,10.4314,1070493.0
2019-06-18 09:50:00,11.15,11.31,11.14,11.28,1433435.0,10.4314,10.5811,10.422,10.553,1433435.0
2019-06-18 10:00:00,11.29,11.32,11.21,11.25,936306.0,10.5624,10.5904,10.4875,10.5249,936306.0
2019-06-18 10:10:00,11.25,11.26,11.18,11.25,587773.0,10.5249,10.5343,10.4594,10.5249,587773.0
2019-06-18 10:20:00,11.25,11.25,11.15,11.24,615029.0,10.5249,10.5249,10.4314,10.5156,615029.0
2019-06-18 10:30:00,11.24,11.3,11.22,11.29,595251.0,10.5156,10.5717,10.4969,10.5624,595251.0
2019-06-18 10:40:00,11.29,11.35,11.26,11.31,1189076.0,10.5624,10.6185,10.5343,10.5811,1189076.0
2019-06-18 10:50:00,11.32,11.32,11.26,11.29,303365.0,10.5904,10.5904,10.5343,10.5624,303365.0
2019-06-18 11:00:00,11.29,11.35,11.28,11.34,421023.0,10.5624,10.6185,10.553,10.6091,421023.0
2019-06-18 11:10:00,11.34,11.35,11.3,11.33,462603.0,10.6091,10.6185,10.5717,10.5998,462603.0
2019-06-18 11:20:00,11.33,11.34,11.25,11.27,969525.0,10.5998,10.6091,10.5249,10.5436,969525.0
2019-06-18 11:30:00,11.27,11.27,11.19,11.23,828438.0,10.5436,10.5436,10.4688,10.5062,828438.0
2019-06-18 11:40:00,11.23,11.24,11.14,11.15,362250.0,10.5062,10.5156,10.422,10.4314,362250.0
2019-06-18 11:50:00,11.15,11.16,11.06,11.11,724040.0,10.4314,10.4407,10.3472,10.394,724040.0
2019-06-18 12:00:00,11.11,11.14,11.08,11.13,527569.0,10.394,10.422,10.3659,10.4127,527569.0
2019-06-18 12:10:00,11.13,11.15,11.1,11.12,220609.0,10.4127,10.4314,10.3846,10.4033,220609.0
2019-06-18 12:20:00,11.12,11.17,11.11,11.16,222836.0,10.4033,10.4501,10.394,10.4407,222836.0
2019-06-18 12:30:00,11.16,11.17,11.13,11.15,184975.0,10.4407,10.4501,10.4127,10.4314,184975.0
2019-06-18 12:40:00,11.15,11.17,11.14,11.14,197677.0,10.4314,10.4501,10.422,10.422,197677.0
2019-06-18 12:50:00,11.15,11.15,11.12,11.13,265513.0,10.4314,10.4314,10.4033,10.4127,265513.0
2019-06-18 13:00:00,11.13,11.15,11.1,11.12,279320.0,10.4127,10.4314,10.3846,10.4033,279320.0
2019-06-18 13:10:00,11.12,11.15,11.1,11.13,187677.0,10.4033,10.4314,10.3846,10.4127,187677.0
2019-06-18 13:20:00,11.13,11.16,11.13,11.15,123537.0,10.4127,10.4407,10.4127,10.4314,123537.0
2019-06-18 13:30:00,11.15,11.2,11.15,11.2,151508.0,10.4314,10.4782,10.4314,10.4782,151508.0
2019-06-18 13:40:00,11.2,11.2,11.17,11.18,247833.0,10.4782,10.4782,10.4501,10.4594,247833.0
2019-06-18 13:50:00,11.19,11.22,11.18,11.22,146966.0,10.4688,10.4969,10.4594,10.4969,146966.0
2019-06-18 14:00:00,11.22,11.23,11.2,11.21,228404.0,10.4969,10.5062,10.4782,10.4875,228404.0
2019-06-18 14:10:00,11.21,11.24,11.18,11.24,228419.0,10.4875,10.5156,10.4594,10.5156,228419.0
2019-06-18 14:20:00,11.24,11.29,11.23,11.29,403314.0,10.5156,10.5624,10.5062,10.5624,403314.0
2019-06-18 14:30:00,11.29,11.31,11.26,11.29,453538.0,10.5624,10.5811,10.5343,10.5624,453538.0
2019-06-18 14:40:00,11.29,11.3,11.25,11.28,346327.0,10.5624,10.5717,10.5249,10.553,346327.0
2019-06-18 14:50:00,11.28,11.3,11.26,11.29,292919.0,10.553,10.5717,10.5343,10.5624,292919.0
2019-06-18 15:00:00,11.29,11.3,11.26,11.29,508971.0,10.5624,10.5717,10.5343,10.5624,508971.0
2019-06-18 15:10:00,11.29,11.31,11.26,11.27,429149.0,10.5624,10.5811,10.5343,10.5436,429149.0
2019-06-18 15:20:00,11.26,11.28,11.25,11.26,334566.0,10.5343,10.553,10.5249,10.5343,334566.0
2019-06-18 15:30:00,11.25,11.26,11.21,11.21,636538.0,10.5249,10.5343,10.4875,10.4875,636538.0
2019-06-18 15:40:00,11.21,11.21,11.16,11.16,1010204.0,10.4875,10.4875,10.4407,10.4407,1010204.0
2019-06-18 15:50:00,11.16,11.17,11.11,11.13,2315216.0,10.4407,10.4501,10.394,10.4127,2315216.0
2019-06-19 09:30:00,11.06,11.12,10.99,11.12,810355.0,10.3472,10.4033,10.2817,10.4033,810355.0
2019-06-19 09:40:00,11.12,11.18,11.08,11.14,297910.0,10.4033,10.4594,10.3659,10.422,297910.0
2019-06-19 09:50:00,11.15,11.24,11.13,11.18,503650.0,10.4314,10.5156,10.4127,10.4594,503650.0
2019-06-19 10:00:00,11.18,11.25,11.17,11.25,333294.0,10.4594,10.5249,10.4501,10.5249,333294.0
2019-06-19 10:10:00,11.25,11.25,11.15,11.17,370964.0,10.5249,10.5249,10.4314,10.4501,370964.0
2019-06-19 10:20:00,11.17,11.19,11.13,11.16,665846.0,10.4501,10.4688,10.4127,10.4407,665846.0
2019-06-19 10:30:00,11.16,11.21,11.12,11.14,274530.0,10.4407,10.4875,10.4033,10.422,274530.0
2019-06-19 10:40:00,11.15,11.17,11.14,11.17,186114.0,10.4314,10.4501,10.422,10.4501,186114.0
2019-06-19 10:50:00,11.16,11.2,11.14,11.16,226703.0,10.4407,10.4782,10.422,10.4407,226703.0
2019-06-19 11:00:00,11.15,11.18,11.14,11.17,279144.0,10.4314,10.4594,10.422,10.4501,279144.0
2019-06-19 11:10:00,11.16,11.2,11.15,11.19,160491.0,10.4407,10.4782,10.4314,10.4688,160491.0
2019-06-19 11:20:00,11.19,11.2,11.16,11.18,325920.0,10.4688,10.4782,10.4407,10.4594,325920.0
2019-06-19 11:30:00,11.18,11.19,11.11,11.13,337869.0,10.4594,10.4688,10.394,10.4127,337869.0
2019-06-19 11:40:00,11.13,11.14,11.1,11.12,355813.0,10.4127,10.422,10.3846,10.4033,355813.0
2019-06-19 11:50:00,11.12,11.15,11.1,11.13,466404.0,10.4033,10.4314,10.3846,10.4127,466404.0
2019-06-19 12:00:00,11.13,11.16,11.12,11.13,274711.0,10.4127,10.4407,10.4033,10.4127,274711.0
2019-06-19 12:10:00,11.13,11.15,11.12,11.13,179956.0,10.4127,10.4314,10.4033,10.4127,179956.0
2019-06-19 12:20:00,11.13,11.14,11.12,11.13,260655.0,10.4127,10.422,10.4033,10.4127,260655.0
2019-06-19 12:30:00,11.13,11.15,11.1,11.13,334220.0,10.4127,10.4314,10.3846,10.4127,334220.0
2019-06-19 12:40:00,11.13,11.15,11.13,11.13,172404.0,10.4127,10.4314,10.4127,10.4127,172404.0
2019-06-19 12:50:00,11.13,11.15,11.12,11.14,220184.0,10.4127,10.4314,10.4033,10.422,220184.0
2019-06-19 13:00:00,11.13,11.15,11.12,11.13,180495.0,10.4127,10.4314,10.4033,10.4127,180495.0
2019-06-19 13:10:00,11.13,11.14,11.09,11.11,456985.0,10.4127,10.422,10.3752,10.394,456985.0
2019-06-19 13:20:00,11.11,11.12,11.09,11.11,113336.0,10.394,10.4033,10.3752,10.394,113336.0
2019-06-19 13:30:00,11.1,11.14,11.1,11.13,264685.0,10.3846,10.422,10.3846,10.4127,264685.0
2019-06-19 13:40:00,11.13,11.13,11.09,11.09,134220.0,10.4127,10.4127,10.3752,10.3752,134220.0
2019-06-19 13:50:00,11.1,11.15,11.09,11.14,354726.0,10.3846,10.4314,10.3752,10.422,354726.0
2019-06-19 14:00:00,11.15,11.27,11.11,11.17,873127.0,10.4314,10.5436,10.394,10.4501,873127.0
2019-06-19 14:10:00,11.18,11.21,11.13,11.13,806359.0,10.4594,10.4875,10.4127,10.4127,806359.0
2019-06-19 14:20:00,11.13,11.14,11.02,11.04,793650.0,10.4127,10.422,10.3098,10.3285,793650.0
2019-06-19 14:30:00,11.05,11.13,11.04,11.08,597162.0,10.3378,10.4127,10.3285,10.3659,597162.0
2019-06-19 14:40:00,11.08,11.1,11.06,11.09,252684.0,10.3659,10.3846,10.3472,10.3752,252684.0
2019-06-19 14:50:00,11.09,11.19,11.08,11.17,566850.0,10.3752,10.4688,10.3659,10.4501,566850.0
2019-06-19 15:00:00,11.17,11.23,11.15,11.19,881789.0,10.4501,10.5062,10.4314,10.4688,881789.0
2019-06-19 15:10:00,11.19,11.21,11.17,11.19,290235.0,10.4688,10.4875,10.4501,10.4688,290235.0
2019-06-19 15:20:00,11.19,11.2,11.17,11.19,360495.0,10.4688,10.4782,10.4501,10.4688,360495.0
2019-06-19 15:30:00,11.19,11.2,11.15,11.18,469112.0,10.4688,10.4782,10.4314,10.4594,469112.0
2019-06-19 15:40:00,11.18,11.21,11.18,11.2,668737.0,10.4594,10.4875,10.4594,10.4782,668737.0
2019-06-19 15:50:00,11.2,11.22,11.18,11.19,1251366.0,10.4782,10.4969,10.4594,10.4688,1251366.0
2019-06-20 09:30:00,11.58,11.67,11.39,11.45,2654771.0,10.8337,10.9179,10.6559,10.712,2654771.0
2019-06-20 09:40:00,11.45,11.5,11.38,11.39,1197678.0,10.712,10.7588,10.6466,10.6559,1197678.0
2019-06-20 09:50:00,11.39,11.47,11.38,11.45,1099919.0,10.6559,10.7308,10.6466,10.712,1099919.0
2019-06-20 10:00:00,11.46,11.5,11.43,11.46,885163.0,10.7214,10.7588,10.6933,10.7214,885163.0
2019-06-20 10:10:00,11.47,11.48,11.42,11.43,411724.0,10.7308,10.7401,10.684,10.6933,411724.0
2019-06-20 10:20:00,11.43,11.47,11.41,11.41,367461.0,10.6933,10.7308,10.6746,10.6746,367461.0
2019-06-20 10:30:00,11.41,11.44,11.4,11.41,481505.0,10.6746,10.7027,10.6653,10.6746,481505.0
2019-06-20 10:40:00,11.41,11.43,11.39,11.43,675326.0,10.6746,10.6933,10.6559,10.6933,675326.0
2019-06-20 10:50:00,11.43,11.43,11.39,11.4,521341.0,10.6933,10.6933,10.6559,10.6653,521341.0
2019-06-20 11:00:00,11.41,11.44,11.4,11.44,273764.0,10.6746,10.7027,10.6653,10.7027,273764.0
2019-06-20 11:10:00,11.44,11.44,11.35,11.37,385361.0,10.7027,10.7027,10.6185,10.6372,385361.0
2019-06-20 11:20:00,11.37,11.4,11.36,11.38,367652.0,10.6372,10.6653,10.6278,10.6466,367652.0
2019-06-20 11:30:00,11.38,11.4,11.35,11.37,349368.0,10.6466,10.6653,10.6185,10.6372,349368.0
2019-06-20 11:40:00,11.37,11.46,11.36,11.45,420185.0,10.6372,10.7214,10.6278,10.712,420185.0
2019-06-20 11:50:00,11.45,11.46,11.4,11.41,284592.0,10.712,10.7214,10.6653,10.6746,284592.0
2019-06-20 12:00:00,11.41,11.43,11.4,11.4,319260.0,10.6746,10.6933,10.6653,10.6653,319260.0
2019-06-20 12:10:00,11.4,11.41,11.34,11.35,394868.0,10.6653,10.6746,10.6091,10.6185,394868.0
2019-06-20 12:20:00,11.36,11.38,11.35,11.38,293761.0,10.6278,10.6466,10.6185,10.6466,293761.0
2019-06-20 12:30:00,11.38,11.39,11.32,11.32,357286.0,10.6466,10.6559,10.5904,10.5904,357286.0
2019-06-20 12:40:00,11.32,11.36,11.32,11.36,176923.0,10.5904,10.6278,10.5904,10.6278,176923.0
2019-06-20 12:50:00,11.36,11.39,11.35,11.38,266601.0,10.6278,10.6559,10.6185,10.6466,266601.0
2019-06-20 13:00:00,11.39,11.41,11.37,11.38,355771.0,10.6559,10.6746,10.6372,10.6466,355771.0
2019-06-20 13:10:00,11.38,11.38,11.33,11.34,247998.0,10.6466,10.6466,10.5998,10.6091,247998.0
2019-06-20 13:20:00,11.34,11.38,11.33,11.38,244843.0,10.6091,10.6466,10.5998,10.6466,244843.0
2019-06-20 13:30:00,11.38,11.38,11.35,11.38,190567.0,10.6466,10.6466,10.6185,10.6466,190567.0
2019-06-20 13:40:00,11.38,11.41,11.37,11.4,574066.0,10.6466,10.6746,10.6372,10.6653,574066.0
2019-06-20 13:50:00,11.4,11.43,11.39,11.42,288294.0,10.6653,10.6933,10.6559,10.684,288294.0
2019-06-20 14:00:00,11.43,11.44,11.4,11.4,427756.0,10.6933,10.7027,10.6653,10.6653,427756.0
2019-06-20 14:10:00,11.41,11.44,11.39,11.44,228615.0,10.6746,10.7027,10.6559,10.7027,228615.0
2019-06-20 14:20:00,11.44,11.44,11.4,11.4,377110.0,10.7027,10.7027,10.6653,10.6653,377110.0
2019-06-20 14:30:00,11.41,11.46,11.39,11.45,563876.0,10.6746,10.7214,10.6559,10.712,563876.0
2019-06-20 14:40:00,11.46,11.46,11.42,11.43,373707.0,10.7214,10.7214,10.684,10.6933,373707.0
2019-06-20 14:50:00,11.42,11.43,11.39,11.41,285265.0,10.684,10.6933,10.6559,10.6746,285265.0
2019-06-20 15:00:00,11.41,11.42,11.39,11.4,483694.0,10.6746,10.684,10.6559,10.6653,483694.0
2019-06-20 15:10:00,11.4,11.44,11.4,11.4,470842.0,10.6653,10.7027,10.6653,10.6653,470842.0
2019-06-20 15:20:00,11.41,11.41,11.39,11.4,242735.0,10.6746,10.6746,10.6559,10.6653,242735.0
2019-06-20 15:30:00,11.4,11.4,11.38,11.4,359392.0,10.6653,10.6653,10.6466,10.6653,359392.0
2019-06-20 15:40:00,11.4,11.42,11.39,11.4,617293.0,10.6653,10.684,10.6559,10.6653,617293.0
2019-06-20 15:50:00,11.4,11.4,11.37,11.38,1404535.0,10.6653,10.6653,10.6372,10.6466,1404535.0
2019-06-21 09:30:00,11.38,11.44,11.33,11.36,2053158.0,10.6466,10.7027,10.5998,10.6278,2053158.0
2019-06-21 09:40:00,11.36,11.41,11.29,11.31,386678.0,10.6278,10.6746,10.5624,10.5811,386678.0
2019-06-21 09:50:00,11.32,11.36,11.29,11.32,367449.0,10.5904,10.6278,10.5624,10.5904,367449.0
2019-06-21 10:00:00,11.32,11.36,11.31,11.33,347777.0,10.5904,10.6278,10.5811,10.5998,347777.0
2019-06-21 10:10:00,11.34,11.39,11.31,11.34,551455.0,10.6091,10.6559,10.5811,10.6091,551455.0
2019-06-21 10:20:00,11.34,11.38,11.33,11.37,306442.0,10.6091,10.6466,10.5998,10.6372,306442.0
2019-06-21 10:30:00,11.37,11.38,11.35,11.36,303496.0,10.6372,10.6466,10.6185,10.6278,303496.0
2019-06-21 10:40:00,11.36,11.37,11.32,11.35,382915.0,10.6278,10.6372,10.5904,10.6185,382915.0
2019-06-21 10:50:00,11.35,11.41,11.34,11.4,452145.0,10.6185,10.6746,10.6091,10.6653,452145.0
2019-06-21 11:00:00,11.41,11.44,11.38,11.38,572885.0,10.6746,10.7027,10.6466,10.6466,572885.0
2019-06-21 11:10:00,11.38,11.42,11.36,11.41,313424.0,10.6466,10.684,10.6278,10.6746,313424.0
2019-06-21 11:20:00,11.41,11.43,11.39,11.42,436894.0,10.6746,10.6933,10.6559,10.684,436894.0
2019-06-21 11:30:00,11.42,11.45,11.41,11.42,531493.0,10.684,10.712,10.6746,10.684,531493.0
2019-06-21 11:40:00,11.42,11.44,11.39,11.41,421530.0,10.684,10.7027,10.6559,10.6746,421530.0
2019-06-21 11:50:00,11.41,11.41,11.37,11.38,205632.0,10.6746,10.6746,10.6372,10.6466,205632.0
2019-06-21 12:00:00,11.38,11.38,11.37,11.38,108861.0,10.6466,10.6466,10.6372,10.6466,108861.0
2019-06-21 12:10:00,11.38,11.42,11.37,11.38,188424.0,10.6466,10.684,10.6372,10.6466,188424.0
2019-06-21 12:20:00,11.38,11.39,11.35,11.37,133750.0,10.6466,10.6559,10.6185,10.6372,133750.0
2019-06-21 12:30:00,11.37,11.37,11.35,11.36,233891.0,10.6372,10.6372,10.6185,10.6278,233891.0
2019-06-21 12:40:00,11.36,11.36,11.34,11.35,170320.0,10.6278,10.6278,10.6091,10.6185,170320.0
2019-06-21 12:50:00,11.35,11.35,11.34,11.35,323474.0,10.6185,10.6185,10.6091,10.6185,323474.0
2019-06-21 13:00:00,11.35,11.35,11.31,11.33,441400.0,10.6185,10.6185,10.5811,10.5998,441400.0
2019-06-21 13:10:00,11.33,11.33,11.32,11.33,293407.0,10.5998,10.5998,10.5904,10.5998,293407.0
2019-06-21 13:20:00,11.33,11.37,11.31,11.37,315122.0,10.5998,10.6372,10.5811,10.6372,315122.0
2019-06-21 13:30:00,11.37,11.4,11.36,11.38,165986.0,10.6372,10.6653,10.6278,10.6466,165986.0
2019-06-21 13:40:00,11.38,11.39,11.36,11.38,161845.0,10.6466,10.6559,10.6278,10.6466,161845.0
2019-06-21 13:50:00,11.37,11.39,11.37,11.38,260374.0,10.6372,10.6559,10.6372,10.6466,260374.0
2019-06-21 14:00:00,11.38,11.39,11.35,11.36,170778.0,10.6466,10.6559,10.6185,10.6278,170778.0
2019-06-21 14:10:00,11.36,11.37,11.34,11.36,165648.0,10.6278,10.6372,10.6091,10.6278,165648.0
2019-06-21 14:20:00,11.36,11.37,11.34,11.34,141815.0,10.6278,10.6372,10.6091,10.6091,141815.0
2019-06-21 14:30:00,11.34,11.36,11.34,11.36,274631.0,10.6091,10.6278,10.6091,10.6278,274631.0
2019-06-21 14:40:00,11.36,11.37,11.35,11.36,99025.0,10.6278,10.6372,10.6185,10.6278,99025.0
2019-06-21 14:50:00,11.36,11.37,11.35,11.37,142970.0,10.6278,10.6372,10.6185,10.6372,142970.0
2019-06-21 15:00:00,11.37,11.37,11.35,11.36,210352.0,10.6372,10.6372,10.6185,10.6278,210352.0
2019-06-21 15:10:00,11.36,11.37,11.34,11.34,555544.0,10.6278,10.6372,10.6091,10.6091,555544.0
2019-06-21 15:20:00,11.34,11.35,11.32,11.35,412779.0,10.6091,10.6185,10.5904,10.6185,412779.0
2019-06-21 15:30:00,11.35,11.37,11.34,11.37,236686.0,10.6185,10.6372,10.6091,10.6372,236686.0
2019-06-21 15:40:00,11.37,11.38,11.34,11.35,783600.0,10.6372,10.6466,10.6091,10.6185,783600.0
2019-06-21 15:50:00,11.34,11.36,11.32,11.34,1406239.0,10.6091,10.6278,10.5904,10.6091,1406239.0
2019-06-24 09:30:00,11.37,11.41,11.27,11.3,639484.0,10.6372,10.6746,10.5436,10.5717,639484.0
2019-06-24 09:40:00,11.3,11.34,11.27,11.28,339828.0,10.5717,10.6091,10.5436,10.553,339828.0
2019-06-24 09:50:00,11.28,11.29,11.23,11.25,443723.0,10.553,10.5624,10.5062,10.5249,443723.0
2019-06-24 10:00:00,11.25,11.3,11.24,11.28,357253.0,10.5249,10.5717,10.5156,10.553,357253.0
2019-06-24 10:10:00,11.28,11.31,11.26,11.28,372019.0,10.553,10.5811,10.5343,10.553,372019.0
2019-06-24 10:20:00,11.28,11.29,11.25,11.25,412744.0,10.553,10.5624,10.5249,10.5249,412744.0
2019-06-24 10:30:00,11.26,11.32,11.25,11.25,457934.0,10.5343,10.5904,10.5249,10.5249,457934.0
2019-06-24 10:40:00,11.25,11.29,11.24,11.24,528072.0,10.5249,10.5624,10.5156,10.5156,528072.0
2019-06-24 10:50:00,11.25,11.25,11.21,11.24,217788.0,10.5249,10.5249,10.4875,10.5156,217788.0
2019-06-24 11:00:00,11.23,11.28,11.23,11.25,210307.0,10.5062,10.553,10.5062,10.5249,210307.0
2019-06-24 11:10:00,11.26,11.26,11.23,11.25,121045.0,10.5343,10.5343,10.5062,10.5249,121045.0
2019-06-24 11:20:00,11.25,11.27,11.24,11.25,240277.0,10.5249,10.5436,10.5156,10.5249,240277.0
2019-06-24 11:30:00,11.25,11.31,11.24,11.29,485684.0,10.5249,10.5811,10.5156,10.5624,485684.0
2019-06-24 11:40:00,11.3,11.33,11.29,11.32,371588.0,10.5717,10.5998,10.5624,10.5904,371588.0
2019-06-24 11:50:00,11.3,11.32,11.28,11.29,213339.0,10.5717,10.5904,10.553,10.5624,213339.0
2019-06-24 12:00:00,11.3,11.31,11.28,11.29,201125.0,10.5717,10.5811,10.553,10.5624,201125.0
2019-06-24 12:10:00,11.3,11.34,11.29,11.33,368366.0,10.5717,10.6091,10.5624,10.5998,368366.0
2019-06-24 12:20:00,11.33,11.35,11.3,11.3,492614.0,10.5998,10.6185,10.5717,10.5717,492614.0
2019-06-24 12:30:00,11.31,11.31,11.28,11.3,280545.0,10.5811,10.5811,10.553,10.5717,280545.0
2019-06-24 12:40:00,11.3,11.31,11.29,11.29,205203.0,10.5717,10.5811,10.5624,10.5624,205203.0
2019-06-24 12:50:00,11.3,11.31,11.28,11.28,307544.0,10.5717,10.5811,10.553,10.553,307544.0
2019-06-24 13:00:00,11.29,11.31,11.27,11.31,479696.0,10.5624,10.5811,10.5436,10.5811,479696.0
2019-06-24 13:10:00,11.3,11.31,11.29,11.29,105409.0,10.5717,10.5811,10.5624,10.5624,105409.0
2019-06-24 13:20:00,11.29,11.3,11.28,11.28,110999.0,10.5624,10.5717,10.553,10.553,110999.0
2019-06-24 13:30:00,11.29,11.3,11.28,11.29,440917.0,10.5624,10.5717,10.553,10.5624,440917.0
2019-06-24 13:40:00,11.29,11.29,11.25,11.27,396312.0,10.5624,10.5624,10.5249,10.5436,396312.0
2019-06-24 13:50:00,11.27,11.3,11.26,11.3,342846.0,10.5436,10.5717,10.5343,10.5717,342846.0
2019-06-24 14:00:00,11.3,11.3,11.27,11.27,283607.0,10.5717,10.5717,10.5436,10.5436,283607.0
2019-06-24 14:10:00,11.27,11.28,11.26,11.28,84365.0,10.5436,10.553,10.5343,10.553,84365.0
2019-06-24 14:20:00,11.28,11.28,11.26,11.28,189164.0,10.553,10.553,10.5343,10.553,189164.0
2019-06-24 14:30:00,11.28,11.3,11.27,11.3,168682.0,10.553,10.5717,10.5436,10.5717,168682.0
2019-06-24 14:40:00,11.3,11.31,11.29,11.29,215771.0,10.5717,10.5811,10.5624,10.5624,215771.0
2019-06-24 14:50:00,11.3,11.32,11.29,11.32,288390.0,10.5717,10.5904,10.5624,10.5904,288390.0
2019-06-24 15:00:00,11.32,11.33,11.31,11.33,171382.0,10.5904,10.5998,10.5811,10.5998,171382.0
2019-06-24 15:10:00,11.33,11.33,11.3,11.31,298176.0,10.5998,10.5998,10.5717,10.5811,298176.0
2019-06-24 15:20:00,11.32,11.33,11.3,11.32,187709.0,10.5904,10.5998,10.5717,10.5904,187709.0
2019-06-24 15:30:00,11.31,11.32,11.3,11.32,195338.0,10.5811,10.5904,10.5717,10.5904,195338.0
2019-06-24 15:40:00,11.32,11.34,11.31,11.33,453870.0,10.5904,10.6091,10.5811,10.5998,453870.0
2019-06-24 15:50:00,11.34,11.34,11.32,11.34,1084880.0,10.6091,10.6091,10.5904,10.6091,1084880.0
2019-06-25 09:30:00,11.38,11.45,11.35,11.36,534643.0,10.6466,10.712,10.6185,10.6278,534643.0
2019-06-25 09:40:00,11.36,11.38,11.32,11.33,562107.0,10.6278,10.6466,10.5904,10.5998,562107.0
2019-06-25 09:50:00,11.34,11.46,11.33,11.45,404654.0,10.6091,10.7214,10.5998,10.712,404654.0
2019-06-25 10:00:00,11.45,11.52,11.44,11.51,290447.0,10.712,10.7775,10.7027,10.7682,290447.0
2019-06-25 10:10:00,11.51,11.52,11.46,11.48,287610.0,10.7682,10.7775,10.7214,10.7401,287610.0
2019-06-25 10:20:00,11.48,11.49,11.43,11.46,369827.0,10.7401,10.7495,10.6933,10.7214,369827.0
2019-06-25 10:30:00,11.46,11.49,11.43,11.46,201451.0,10.7214,10.7495,10.6933,10.7214,201451.0
2019-06-25 10:40:00,11.46,11.49,11.45,11.47,181257.0,10.7214,10.7495,10.712,10.7308,181257.0
2019-06-25 10:50:00,11.47,11.51,11.44,11.46,267834.0,10.7308,10.7682,10.7027,10.7214,267834.0
2019-06-25 11:00:00,11.46,11.47,11.41,11.43,382396.0,10.7214,10.7308,10.6746,10.6933,382396.0
2019-06-25 11:10:00,11.42,11.46,11.42,11.45,271435.0,10.684,10.7214,10.684,10.712,271435.0
2019-06-25 11:20:00,11.45,11.46,11.4,11.41,212220.0,10.712,10.7214,10.6653,10.6746,212220.0
2019-06-25 11:30:00,11.41,11.42,11.39,11.4,334479.0,10.6746,10.684,10.6559,10.6653,334479.0
2019-06-25 11:40:00,11.41,11.43,11.39,11.41,304262.0,10.6746,10.6933,10.6559,10.6746,304262.0
2019-06-25 11:50:00,11.42,11.46,11.41,11.46,219429.0,10.684,10.7214,10.6746,10.7214,219429.0
2019-06-25 12:00:00,11.46,11.46,11.45,11.46,258680.0,10.7214,10.7214,10.712,10.7214,258680.0
2019-06-25 12:10:00,11.46,11.46,11.43,11.45,348723.0,10.7214,10.7214,10.6933,10.712,348723.0
2019-06-25 12:20:00,11.45,11.46,11.42,11.46,211708.0,10.712,10.7214,10.684,10.7214,211708.0
2019-06-25 12:30:00,11.45,11.46,11.38,11.38,144086.0,10.712,10.7214,10.6466,10.6466,144086.0
2019-06-25 12:40:00,11.38,11.41,11.37,11.39,234056.0,10.6466,10.6746,10.6372,10.6559,234056.0
2019-06-25 12:50:00,11.4,11.41,11.38,11.41,171242.0,10.6653,10.6746,10.6466,10.6746,171242.0
2019-06-25 13:00:00,11.41,11.41,11.36,11.4,201755.0,10.6746,10.6746,10.6278,10.6653,201755.0
2019-06-25 13:10:00,11.4,11.4,11.36,11.38,162189.0,10.6653,10.6653,10.6278,10.6466,162189.0
2019-06-25 13:20:00,11.38,11.39,11.34,11.38,267250.0,10.6466,10.6559,10.6091,10.6466,267250.0
2019-06-25 13:30:00,11.38,11.41,11.37,11.39,232935.0,10.6466,10.6746,10.6372,10.6559,232935.0
2019-06-25 13:40:00,11.39,11.4,11.37,11.38,226197.0,10.6559,10.6653,10.6372,10.6466,226197.0
2019-06-25 13:50:00,11.38,11.41,11.37,11.41,142583.0,10.6466,10.6746,10.6372,10.6746,142583.0
2019-06-25 14:00:00,11.41,11.44,11.4,11.43,183814.0,10.6746,10.7027,10.6653,10.6933,183814.0
2019-06-25 14:10:00,11.43,11.46,11.41,11.45,232616.0,10.6933,10.7214,10.6746,10.712,232616.0
2019-06-25 14:20:00,11.45,11.46,11.42,11.43,565033.0,10.712,10.7214,10.684,10.6933,565033.0
2019-06-25 14:30:00,11.43,11.44,11.38,11.4,211345.0,10.6933,10.7027,10.6466,10.6653,211345.0
2019-06-25 14:40:00,11.4,11.43,11.39,11.43,203228.0,10.6653,10.6933,10.6559,10.6933,203228.0
2019-06-25 14:50:00,11.43,11.45,11.42,11.43,194519.0,10.6933,10.712,10.684,10.6933,194519.0
2019-06-25 15:00:00,11.43,11.44,11.42,11.44,182821.0,10.6933,10.7027,10.684,10.7027,182821.0
2019-06-25 15:10:00,11.44,11.44,11.38,11.38,219526.0,10.7027,10.7027,10.6466,10.6466,219526.0
2019-06-25 15:20:00,11.39,11.42,11.38,11.41,192953.0,10.6559,10.684,10.6466,10.6746,192953.0
2019-06-25 15:30:00,11.41,11.41,11.39,11.39,368739.0,10.6746,10.6746,10.6559,10.6559,368739.0
2019-06-25 15:40:00,11.4,11.4,11.36,11.38,609191.0,10.6653,10.6653,10.6278,10.6466,609191.0
2019-06-25 15:50:00,11.38,11.39,11.33,11.33,1434672.0,10.6466,10.6559,10.5998,10.5998,1434672.0
2019-06-26 09:30:00,11.35,11.4,11.21,11.31,678901.0,10.6185,10.6653,10.4875,10.5811,678901.0
2019-06-26 09:40:00,11.31,11.33,11.24,11.27,409858.0,10.5811,10.5998,10.5156,10.5436,409858.0
2019-06-26 09:50:00,11.27,11.29,11.21,11.27,461488.0,10.5436,10.5624,10.4875,10.5436,461488.0
2019-06-26 10:00:00,11.27,11.34,11.25,11.3,369735.0,10.5436,10.6091,10.5249,10.5717,369735.0
2019-06-26 10:10:00,11.3,11.33,11.27,11.32,328759.0,10.5717,10.5998,10.5436,10.5904,328759.0
2019-06-26 10:20:00,11.33,11.35,11.31,11.34,370493.0,10.5998,10.6185,10.5811,10.6091,370493.0
2019-06-26 10:30:00,11.35,11.4,11.34,11.36,788967.0,10.6185,10.6653,10.6091,10.6278,788967.0
2019-06-26 10:40:00,11.36,11.37,11.32,11.35,181607.0,10.6278,10.6372,10.5904,10.6185,181607.0
2019-06-26 10:50:00,11.35,11.38,11.32,11.38,286605.0,10.6185,10.6466,10.5904,10.6466,286605.0
2019-06-26 11:00:00,11.37,11.39,11.35,11.38,356760.0,10.6372,10.6559,10.6185,10.6466,356760.0
2019-06-26 11:10:00,11.38,11.42,11.36,11.4,513260.0,10.6466,10.684,10.6278,10.6653,513260.0
2019-06-26 11:20:00,11.4,11.41,11.39,11.41,295443.0,10.6653,10.6746,10.6559,10.6746,295443.0
2019-06-26 11:30:00,11.42,11.43,11.4,11.43,223812.0,10.684,10.6933,10.6653,10.6933,223812.0
2019-06-26 11:40:00,11.43,11.44,11.39,11.44,448992.0,10.6933,10.7027,10.6559,10.7027,448992.0
2019-06-26 11:50:00,11.44,11.45,11.41,11.43,224001.0,10.7027,10.712,10.6746,10.6933,224001.0
2019-06-26 12:00:00,11.43,11.44,11.39,11.4,219340.0,10.6933,10.7027,10.6559,10.6653,219340.0
2019-06-26 12:10:00,11.39,11.45,11.39,11.43,348067.0,10.6559,10.712,10.6559,10.6933,348067.0
2019-06-26 12:20:00,11.43,11.45,11.42,11.44,312376.0,10.6933,10.712,10.684,10.7027,312376.0
2019-06-26 12:30:00,11.44,11.44,11.42,11.42,235814.0,10.7027,10.7027,10.684,10.684,235814.0
2019-06-26 12:40:00,11.42,11.44,11.41,11.41,269358.0,10.684,10.7027,10.6746,10.6746,269358.0
2019-06-26 12:50:00,11.42,11.43,11.39,11.42,300937.0,10.684,10.6933,10.6559,10.684,300937.0
2019-06-26 13:00:00,11.42,11.44,11.41,11.42,138584.0,10.684,10.7027,10.6746,10.684,138584.0
2019-06-26 13:10:00,11.43,11.45,11.42,11.42,270718.0,10.6933,10.712,10.684,10.684,270718.0
2019-06-26 13:20:00,11.42,11.44,11.4,11.42,277845.0,10.684,10.7027,10.6653,10.684,277845.0
2019-06-26 13:30:00,11.42,11.44,11.41,11.43,123206.0,10.684,10.7027,10.6746,10.6933,123206.0
2019-06-26 13:40:00,11.43,11.45,11.42,11.45,186975.0,10.6933,10.712,10.684,10.712,186975.0
2019-06-26 13:50:00,11.45,11.45,11.41,11.42,177829.0,10.712,10.712,10.6746,10.684,177829.0
2019-06-26 14:00:00,11.43,11.44,11.42,11.42,297023.0,10.6933,10.7027,10.684,10.684,297023.0
2019-06-26 14:10:00,11.43,11.46,11.42,11.44,314238.0,10.6933,10.7214,10.684,10.7027,314238.0
2019-06-26 14:20:00,11.44,11.45,11.42,11.45,232803.0,10.7027,10.712,10.684,10.712,232803.0
2019-06-26 14:30:00,11.45,11.46,11.43,11.45,218813.0,10.712,10.7214,10.6933,10.712,218813.0
2019-06-26 14:40:00,11.45,11.46,11.42,11.44,185912.0,10.712,10.7214,10.684,10.7027,185912.0
2019-06-26 14:50:00,11.44,11.45,11.42,11.45,120545.0,10.7027,10.712,10.684,10.712,120545.0
2019-06-26 15:00:00,11.44,11.47,11.43,11.44,316965.0,10.7027,10.7308,10.6933,10.7027,316965.0
2019-06-26 15:10:00,11.44,11.46,11.42,11.45,422856.0,10.7027,10.7214,10.684,10.712,422856.0
2019-06-26 15:20:00,11.45,11.47,11.44,11.46,351516.0,10.712,10.7308,10.7027,10.7214,351516.0
2019-06-26 15:30:00,11.47,11.5,11.46,11.48,420422.0,10.7308,10.7588,10.7214,10.7401,420422.0
2019-06-26 15:40:00,11.48,11.49,11.46,11.49,638607.0,10.7401,10.7495,10.7214,10.7495,638607.0
2019-06-26 15:50:00,11.49,11.5,11.48,11.49,1152025.0,10.7495,10.7588,10.7401,10.7495,1152025.0
2019-06-27 09:30:00,11.57,11.58,11.47,11.51,364354.0,10.8243,10.8337,10.7308,10.7682,364354.0
2019-06-27 09:40:00,11.51,11.53,11.5,11.52,397472.0,10.7682,10.7869,10.7588,10.7775,397472.0
2019-06-27 09:50:00,11.52,11.57,11.5,11.51,456416.0,10.7775,10.8243,10.7588,10.7682,456416.0
2019-06-27 10:00:00,11.51,11.54,11.5,11.52,234061.0,10.7682,10.7962,10.7588,10.7775,234061.0
2019-06-27 10:10:00,11.51,11.52,11.48,11.48,177095.0,10.7682,10.7775,10.7401,10.7401,177095.0
2019-06-27 10:20:00,11.49,11.54,11.47,11.48,195121.0,10.7495,10.7962,10.7308,10.7401,195121.0
2019-06-27 10:30:00,11.47,11.48,11.4,11.42,277616.0,10.7308,10.7401,10.6653,10.684,277616.0
2019-06-27 10:40:00,11.41,11.52,11.4,11.5,602094.0,10.6746,10.7775,10.6653,10.7588,602094.0
2019-06-27 10:50:00,11.5,11.65,11.49,11.65,1288241.0,10.7588,10.8992,10.7495,10.8992,1288241.0
2019-06-27 11:00:00,11.65,11.74,11.64,11.73,2185355.0,10.8992,10.9834,10.8898,10.974,2185355.0
2019-06-27 11:10:00,11.73,11.79,11.62,11.64,1393800.0,10.974,11.0301,10.8711,10.8898,1393800.0
2019-06-27 11:20:00,11.64,11.66,11.53,11.58,655114.0,10.8898,10.9085,10.7869,10.8337,655114.0
2019-06-27 11:30:00,11.57,11.58,11.5,11.55,567494.0,10.8243,10.8337,10.7588,10.8056,567494.0
2019-06-27 11:40:00,11.55,11.57,11.51,11.57,458644.0,10.8056,10.8243,10.7682,10.8243,458644.0
2019-06-27 11:50:00,11.57,11.62,11.56,11.61,185090.0,10.8243,10.8711,10.815,10.8617,185090.0
2019-06-27 12:00:00,11.61,11.66,11.6,11.66,328910.0,10.8617,10.9085,10.8524,10.9085,328910.0
2019-06-27 12:10:00,11.66,11.68,11.63,11.66,375450.0,10.9085,10.9272,10.8804,10.9085,375450.0
2019-06-27 12:20:00,11.66,11.7,11.65,11.68,234484.0,10.9085,10.9459,10.8992,10.9272,234484.0
2019-06-27 12:30:00,11.68,11.69,11.66,11.67,131186.0,10.9272,10.9366,10.9085,10.9179,131186.0
2019-06-27 12:40:00,11.68,11.69,11.65,11.67,268260.0,10.9272,10.9366,10.8992,10.9179,268260.0
2019-06-27 12:50:00,11.67,11.67,11.62,11.65,258787.0,10.9179,10.9179,10.8711,10.8992,258787.0
2019-06-27 13:00:00,11.65,11.68,11.63,11.64,336391.0,10.8992,10.9272,10.8804,10.8898,336391.0
2019-06-27 13:10:00,11.63,11.66,11.62,11.65,162943.0,10.8804,10.9085,10.8711,10.8992,162943.0
2019-06-27 13:20:00,11.65,11.66,11.63,11.63,188377.0,10.8992,10.9085,10.8804,10.8804,188377.0
2019-06-27 13:30:00,11.63,11.65,11.58,11.6,247676.0,10.8804,10.8992,10.8337,10.8524,247676.0
2019-06-27 13:40:00,11.6,11.61,11.58,11.6,143692.0,10.8524,10.8617,10.8337,10.8524,143692.0
2019-06-27 13:50:00,11.6,11.61,11.58,11.6,193268.0,10.8524,10.8617,10.8337,10.8524,193268.0
2019-06-27 14:00:00,11.59,11.6,11.58,11.6,105642.0,10.843,10.8524,10.8337,10.8524,105642.0
2019-06-27 14:10:00,11.6,11.62,11.59,11.61,118850.0,10.8524,10.8711,10.843,10.8617,118850.0
2019-06-27 14:20:00,11.61,11.62,11.58,11.62,148260.0,10.8617,10.8711,10.8337,10.8711,148260.0
2019-06-27 14:30:00,11.62,11.62,11.6,11.62,188683.0,10.8711,10.8711,10.8524,10.8711,188683.0
2019-06-27 14:40:00,11.62,11.62,11.6,11.61,127759.0,10.8711,10.8711,10.8524,10.8617,127759.0
2019-06-27 14:50:00,11.61,11.61,11.57,11.57,251525.0,10.8617,10.8617,10.8243,10.8243,251525.0
2019-06-27 15:00:00,11.58,11.6,11.57,11.59,102452.0,10.8337,10.8524,10.8243,10.843,102452.0
2019-06-27 15:10:00,11.58,11.59,11.57,11.58,77360.0,10.8337,10.843,10.8243,10.8337,77360.0
2019-06-27 15:20:00,11.57,11.6,11.57,11.6,156143.0,10.8243,10.8524,10.8243,10.8524,156143.0
2019-06-27 15:30:00,11.6,11.62,11.59,11.62,272068.0,10.8524,10.8711,10.843,10.8711,272068.0
2019-06-27 15:40:00,11.62,11.63,11.61,11.61,400426.0,10.8711,10.8804,10.8617,10.8617,400426.0
2019-06-27 15:50:00,11.61,11.62,11.56,11.56,1280609.0,10.8617,10.8711,10.815,10.815,1280609.0
2019-06-28 09:30:00,11.63,11.63,11.56,11.6,372869.0,10.8804,10.8804,10.815,10.8524,372869.0
2019-06-28 09:40:00,11.6,11.61,11.53,11.54,204932.0,10.8524,10.8617,10.7869,10.7962,204932.0
2019-06-28 09:50:00,11.54,11.54,11.48,11.53,279073.0,10.7962,10.7962,10.7401,10.7869,279073.0
2019-06-28 10:00:00,11.53,11.55,11.48,11.53,429010.0,10.7869,10.8056,10.7401,10.7869,429010.0
2019-06-28 10:10:00,11.53,11.55,11.51,11.53,697292.0,10.7869,10.8056,10.7682,10.7869,697292.0
2019-06-28 10:20:00,11.52,11.53,11.46,11.5,647212.0,10.7775,10.7869,10.7214,10.7588,647212.0
2019-06-28 10:30:00,11.5,11.52,11.47,11.47,493628.0,10.7588,10.7775,10.7308,10.7308,493628.0
2019-06-28 10:40:00,11.48,11.5,11.44,11.47,476491.0,10.7401,10.7588,10.7027,10.7308,476491.0
2019-06-28 10:50:00,11.47,11.5,11.44,11.46,330145.0,10.7308,10.7588,10.7027,10.7214,330145.0
2019-06-28 11:00:00,11.45,11.48,11.45,11.48,139161.0,10.712,10.7401,10.712,10.7401,139161.0
2019-06-28 11:10:00,11.47,11.48,11.4,11.45,744836.0,10.7308,10.7401,10.6653,10.712,744836.0
2019-06-28 11:20:00,11.44,11.48,11.43,11.44,276199.0,10.7027,10.7401,10.6933,10.7027,276199.0
2019-06-28 11:30:00,11.44,11.49,11.43,11.46,429512.0,10.7027,10.7495,10.6933,10.7214,429512.0
2019-06-28 11:40:00,11.46,11.47,11.44,11.46,461951.0,10.7214,10.7308,10.7027,10.7214,461951.0
2019-06-28 11:50:00,11.47,11.52,11.46,11.51,390346.0,10.7308,10.7775,10.7214,10.7682,390346.0
2019-06-28 12:00:00,11.51,11.53,11.48,11.5,260622.0,10.7682,10.7869,10.7401,10.7588,260622.0
2019-06-28 12:10:00,11.5,11.5,11.45,11.47,257245.0,10.7588,10.7588,10.712,10.7308,257245.0
2019-06-28 12:20:00,11.47,11.52,11.46,11.52,369110.0,10.7308,10.7775,10.7214,10.7775,369110.0
2019-06-28 12:30:00,11.52,11.54,11.51,11.54,186685.0,10.7775,10.7962,10.7682,10.7962,186685.0
2019-06-28 12:40:00,11.54,11.54,11.49,11.5,120351.0,10.7962,10.7962,10.7495,10.7588,120351.0
2019-06-28 12:50:00,11.5,11.51,11.47,11.49,174540.0,10.7588,10.7682,10.7308,10.7495,174540.0
2019-06-28 13:00:00,11.49,11.51,11.48,11.51,220050.0,10.7495,10.7682,10.7401,10.7682,220050.0
2019-06-28 13:10:00,11.51,11.51,11.48,11.49,222839.0,10.7682,10.7682,10.7401,10.7495,222839.0
2019-06-28 13:20:00,11.49,11.5,11.48,11.5,156616.0,10.7495,10.7588,10.7401,10.7588,156616.0
2019-06-28 13:30:00,11.5,11.51,11.48,11.5,186205.0,10.7588,10.7682,10.7401,10.7588,186205.0
2019-06-28 13:40:00,11.51,11.51,11.48,11.49,188841.0,10.7682,10.7682,10.7401,10.7495,188841.0
2019-06-28 13:50:00,11.48,11.51,11.48,11.5,212492.0,10.7401,10.7682,10.7401,10.7588,212492.0
2019-06-28 14:00:00,11.5,11.5,11.48,11.49,144348.0,10.7588,10.7588,10.7401,10.7495,144348.0
2019-06-28 14:10:00,11.5,11.51,11.48,11.51,293100.0,10.7588,10.7682,10.7401,10.7682,293100.0
2019-06-28 14:20:00,11.51,11.52,11.5,11.52,261729.0,10.7682,10.7775,10.7588,10.7775,261729.0
2019-06-28 14:30:00,11.52,11.52,11.49,11.51,185233.0,10.7775,10.7775,10.7495,10.7682,185233.0
2019-06-28 14:40:00,11.51,11.51,11.48,11.5,232794.0,10.7682,10.7682,10.7401,10.7588,232794.0
2019-06-28 14:50:00,11.5,11.51,11.48,11.49,204113.0,10.7588,10.7682,10.7401,10.7495,204113.0
2019-06-28 15:00:00,11.49,11.51,11.48,11.51,150565.0,10.7495,10.7682,10.7401,10.7682,150565.0
2019-06-28 15:10:00,11.51,11.51,11.49,11.5,224977.0,10.7682,10.7682,10.7495,10.7588,224977.0
2019-06-28 15:20:00,11.5,11.52,11.49,11.52,172455.0,10.7588,10.7775,10.7495,10.7775,172455.0
2019-06-28 15:30:00,11.52,11.52,11.49,11.51,404043.0,10.7775,10.7775,10.7495,10.7682,404043.0
2019-06-28 15:40:00,11.5,11.58,11.5,11.58,664317.0,10.7588,10.8337,10.7588,10.8337,664317.0
2019-06-28 15:50:00,11.58,11.63,11.58,11.6,2082322.0,10.8337,10.8804,10.8337,10.8524,2082322.0
2019-07-01 09:30:00,11.32,11.47,10.92,11.07,3268901.0,10.5904,10.7308,10.2162,10.3565,3268901.0
2019-07-01 09:40:00,11.06,11.07,10.92,10.93,1239210.0,10.3472,10.3565,10.2162,10.2256,1239210.0
2019-07-01 09:50:00,10.94,10.98,10.91,10.92,1100751.0,10.2349,10.2723,10.2068,10.2162,1100751.0
2019-07-01 10:00:00,10.92,10.96,10.89,10.92,1450873.0,10.2162,10.2536,10.1881,10.2162,1450873.0
2019-07-01 10:10:00,10.92,10.96,10.9,10.94,1336727.0,10.2162,10.2536,10.1975,10.2349,1336727.0
2019-07-01 10:20:00,10.94,10.95,10.86,10.92,1330879.0,10.2349,10.2443,10.1601,10.2162,1330879.0
2019-07-01 10:30:00,10.93,10.94,10.88,10.9,878612.0,10.2256,10.2349,10.1788,10.1975,878612.0
2019-07-01 10:40:00,10.91,10.99,10.9,10.99,640083.0,10.2068,10.2817,10.1975,10.2817,640083.0
2019-07-01 10:50:00,10.99,11.11,10.98,11.07,1387978.0,10.2817,10.394,10.2723,10.3565,1387978.0
2019-07-01 11:00:00,11.08,11.09,11.0,11.05,830653.0,10.3659,10.3752,10.291,10.3378,830653.0
2019-07-01 11:10:00,11.05,11.06,10.95,10.95,772556.0,10.3378,10.3472,10.2443,10.2443,772556.0
2019-07-01 11:20:00,10.96,11.08,10.95,11.08,1059338.0,10.2536,10.3659,10.2443,10.3659,1059338.0
2019-07-01 11:30:00,11.08,11.15,11.05,11.13,1290890.0,10.3659,10.4314,10.3378,10.4127,1290890.0
2019-07-01 11:40:00,11.13,11.16,11.07,11.08,818595.0,10.4127,10.4407,10.3565,10.3659,818595.0
2019-07-01 11:50:00,11.08,11.14,11.05,11.13,670669.0,10.3659,10.422,10.3378,10.4127,670669.0
2019-07-01 12:00:00,11.13,11.17,11.09,11.17,788630.0,10.4127,10.4501,10.3752,10.4501,788630.0
2019-07-01 12:10:00,11.16,11.28,11.16,11.21,1215007.0,10.4407,10.553,10.4407,10.4875,1215007.0
2019-07-01 12:20:00,11.21,11.26,11.2,11.23,579591.0,10.4875,10.5343,10.4782,10.5062,579591.0
2019-07-01 12:30:00,11.22,11.26,11.19,11.2,459808.0,10.4969,10.5343,10.4688,10.4782,459808.0
2019-07-01 12:40:00,11.21,11.22,11.16,11.16,539967.0,10.4875,10.4969,10.4407,10.4407,539967.0
2019-07-01 12:50:00,11.16,11.21,11.14,11.19,668883.0,10.4407,10.4875,10.422,10.4688,668883.0
2019-07-01 13:00:00,11.19,11.25,11.17,11.24,647383.0,10.4688,10.5249,10.4501,10.5156,647383.0
2019-07-01 13:10:00,11.25,11.27,11.21,11.25,573245.0,10.5249,10.5436,10.4875,10.5249,573245.0
2019-07-01 13:20:00,11.25,11.28,11.2,11.28,507184.0,10.5249,10.553,10.4782,10.553,507184.0
2019-07-01 13:30:00,11.28,11.32,11.25,11.3,522004.0,10.553,10.5904,10.5249,10.5717,522004.0
2019-07-01 13:40:00,11.3,11.31,11.26,11.28,456546.0,10.5717,10.5811,10.5343,10.553,456546.0
2019-07-01 13:50:00,11.28,11.31,11.27,11.29,485749.0,10.553,10.5811,10.5436,10.5624,485749.0
2019-07-01 14:00:00,11.29,11.32,11.24,11.25,650526.0,10.5624,10.5904,10.5156,10.5249,650526.0
2019-07-01 14:10:00,11.25,11.25,11.22,11.24,401216.0,10.5249,10.5249,10.4969,10.5156,401216.0
2019-07-01 14:20:00,11.24,11.27,11.23,11.26,490695.0,10.5156,10.5436,10.5062,10.5343,490695.0
2019-07-01 14:30:00,11.26,11.31,11.25,11.29,550220.0,10.5343,10.5811,10.5249,10.5624,550220.0
2019-07-01 14:40:00,11.3,11.32,11.29,11.32,530141.0,10.5717,10.5904,10.5624,10.5904,530141.0
2019-07-01 14:50:00,11.32,11.35,11.3,11.31,535635.0,10.5904,10.6185,10.5717,10.5811,535635.0
2019-07-01 15:00:00,11.3,11.4,11.3,11.37,1372415.0,10.5717,10.6653,10.5717,10.6372,1372415.0
2019-07-01 15:10:00,11.37,11.41,11.36,11.4,663858.0,10.6372,10.6746,10.6278,10.6653,663858.0
2019-07-01 15:20:00,11.4,11.41,11.37,11.38,888144.0,10.6653,10.6746,10.6372,10.6466,888144.0
2019-07-01 15:30:00,11.38,11.44,11.38,11.41,1027044.0,10.6466,10.7027,10.6466,10.6746,1027044.0
2019-07-01 15:40:00,11.42,11.43,11.39,11.41,1145475.0,10.684,10.6933,10.6559,10.6746,1145475.0
2019-07-01 15:50:00,11.42,11.45,11.41,11.44,2225148.0,10.684,10.712,10.6746,10.7027,2225148.0
2019-07-02 09:30:00,11.37,11.38,11.16,11.16,1120033.0,10.6372,10.6466,10.4407,10.4407,1120033.0
2019-07-02 09:40:00,11.17,11.24,11.13,11.23,481801.0,10.4501,10.5156,10.4127,10.5062,481801.0
2019-07-02 09:50:00,11.23,11.3,11.21,11.28,584397.0,10.5062,10.5717,10.4875,10.553,584397.0
2019-07-02 10:00:00,11.28,11.33,11.24,11.25,479189.0,10.553,10.5998,10.5156,10.5249,479189.0
2019-07-02 10:10:00,11.25,11.31,11.24,11.28,344950.0,10.5249,10.5811,10.5156,10.553,344950.0
2019-07-02 10:20:00,11.29,11.31,11.26,11.31,208677.0,10.5624,10.5811,10.5343,10.5811,208677.0
2019-07-02 10:30:00,11.31,11.35,11.3,11.32,363628.0,10.5811,10.6185,10.5717,10.5904,363628.0
2019-07-02 10:40:00,11.32,11.34,11.3,11.33,371838.0,10.5904,10.6091,10.5717,10.5998,371838.0
2019-07-02 10:50:00,11.32,11.38,11.32,11.38,439605.0,10.5904,10.6466,10.5904,10.6466,439605.0
2019-07-02 11:00:00,11.38,11.42,11.37,11.41,345444.0,10.6466,10.684,10.6372,10.6746,345444.0
2019-07-02 11:10:00,11.41,11.42,11.38,11.4,302444.0,10.6746,10.684,10.6466,10.6653,302444.0
2019-07-02 11:20:00,11.4,11.41,11.36,11.38,444117.0,10.6653,10.6746,10.6278,10.6466,444117.0
2019-07-02 11:30:00,11.38,11.39,11.29,11.29,597960.0,10.6466,10.6559,10.5624,10.5624,597960.0
2019-07-02 11:40:00,11.29,11.33,11.29,11.32,277559.0,10.5624,10.5998,10.5624,10.5904,277559.0
2019-07-02 11:50:00,11.33,11.35,11.32,11.34,255526.0,10.5998,10.6185,10.5904,10.6091,255526.0
2019-07-02 12:00:00,11.35,11.38,11.34,11.36,328221.0,10.6185,10.6466,10.6091,10.6278,328221.0
2019-07-02 12:10:00,11.36,11.37,11.34,11.36,295553.0,10.6278,10.6372,10.6091,10.6278,295553.0
2019-07-02 12:20:00,11.35,11.4,11.35,11.39,317630.0,10.6185,10.6653,10.6185,10.6559,317630.0
2019-07-02 12:30:00,11.38,11.39,11.34,11.36,272677.0,10.6466,10.6559,10.6091,10.6278,272677.0
2019-07-02 12:40:00,11.36,11.36,11.34,11.35,160530.0,10.6278,10.6278,10.6091,10.6185,160530.0
2019-07-02 12:50:00,11.35,11.41,11.34,11.41,346285.0,10.6185,10.6746,10.6091,10.6746,346285.0
2019-07-02 13:00:00,11.4,11.42,11.37,11.4,225255.0,10.6653,10.684,10.6372,10.6653,225255.0
2019-07-02 13:10:00,11.4,11.42,11.38,11.4,178522.0,10.6653,10.684,10.6466,10.6653,178522.0
2019-07-02 13:20:00,11.4,11.42,11.39,11.42,169752.0,10.6653,10.684,10.6559,10.684,169752.0
2019-07-02 13:30:00,11.42,11.43,11.4,11.42,150499.0,10.684,10.6933,10.6653,10.684,150499.0
2019-07-02 13:40:00,11.42,11.42,11.39,11.42,263457.0,10.684,10.684,10.6559,10.684,263457.0
2019-07-02 13:50:00,11.42,11.43,11.39,11.4,424295.0,10.684,10.6933,10.6559,10.6653,424295.0
2019-07-02 14:00:00,11.4,11.41,11.37,11.4,226927.0,10.6653,10.6746,10.6372,10.6653,226927.0
2019-07-02 14:10:00,11.4,11.4,11.37,11.38,510693.0,10.6653,10.6653,10.6372,10.6466,510693.0
2019-07-02 14:20:00,11.39,11.39,11.36,11.38,253726.0,10.6559,10.6559,10.6278,10.6466,253726.0
2019-07-02 14:30:00,11.38,11.39,11.35,11.36,312707.0,10.6466,10.6559,10.6185,10.6278,312707.0
2019-07-02 14:40:00,11.36,11.37,11.35,11.36,226718.0,10.6278,10.6372,10.6185,10.6278,226718.0
2019-07-02 14:50:00,11.35,11.37,11.34,11.36,248904.0,10.6185,10.6372,10.6091,10.6278,248904.0
2019-07-02 15:00:00,11.37,11.41,11.36,11.41,261297.0,10.6372,10.6746,10.6278,10.6746,261297.0
2019-07-02 15:10:00,11.41,11.42,11.39,11.41,325517.0,10.6746,10.684,10.6559,10.6746,325517.0
2019-07-02 15:20:00,11.41,11.44,11.4,11.43,289179.0,10.6746,10.7027,10.6653,10.6933,289179.0
2019-07-02 15:30:00,11.44,11.44,11.42,11.42,353335.0,10.7027,10.7027,10.684,10.684,353335.0
2019-07-02 15:40:00,11.42,11.43,11.41,11.42,704462.0,10.684,10.6933,10.6746,10.684,704462.0
2019-07-02 15:50:00,11.43,11.46,11.41,11.44,1534469.0,10.6933,10.7214,10.6746,10.7027,1534469.0
2019-07-03 09:30:00,11.38,11.41,11.24,11.36,699567.0,10.6466,10.6746,10.5156,10.6278,699567.0
2019-07-03 09:40:00,11.36,11.38,11.23,11.24,659125.0,10.6278,10.6466,10.5062,10.5156,659125.0
2019-07-03 09:50:00,11.24,11.31,11.23,11.29,373641.0,10.5156,10.5811,10.5062,10.5624,373641.0
2019-07-03 10:00:00,11.29,11.31,11.24,11.3,237948.0,10.5624,10.5811,10.5156,10.5717,237948.0
2019-07-03 10:10:00,11.29,11.32,11.26,11.32,325527.0,10.5624,10.5904,10.5343,10.5904,325527.0
2019-07-03 10:20:00,11.32,11.34,11.3,11.32,239355.0,10.5904,10.6091,10.5717,10.5904,239355.0
2019-07-03 10:30:00,11.32,11.33,11.29,11.32,241813.0,10.5904,10.5998,10.5624,10.5904,241813.0
2019-07-03 10:40:00,11.32,11.38,11.31,11.37,590031.0,10.5904,10.6466,10.5811,10.6372,590031.0
2019-07-03 10:50:00,11.36,11.38,11.33,11.34,272853.0,10.6278,10.6466,10.5998,10.6091,272853.0
2019-07-03 11:00:00,11.34,11.36,11.33,11.35,166426.0,10.6091,10.6278,10.5998,10.6185,166426.0
2019-07-03 11:10:00,11.34,11.36,11.33,11.36,185855.0,10.6091,10.6278,10.5998,10.6278,185855.0
2019-07-03 11:20:00,11.36,11.36,11.31,11.31,362405.0,10.6278,10.6278,10.5811,10.5811,362405.0
2019-07-03 11:30:00,11.32,11.33,11.29,11.3,249769.0,10.5904,10.5998,10.5624,10.5717,249769.0
2019-07-03 11:40:00,11.3,11.34,11.28,11.33,228390.0,10.5717,10.6091,10.553,10.5998,228390.0
2019-07-03 11:50:00,11.32,11.34,11.3,11.34,240698.0,10.5904,10.6091,10.5717,10.6091,240698.0
2019-07-03 12:00:00,11.34,11.34,11.31,11.32,210598.0,10.6091,10.6091,10.5811,10.5904,210598.0
2019-07-03 12:10:00,11.31,11.33,11.29,11.29,415184.0,10.5811,10.5998,10.5624,10.5624,415184.0
2019-07-03 12:20:00,11.3,11.32,11.29,11.29,220864.0,10.5717,10.5904,10.5624,10.5624,220864.0
2019-07-03 12:30:00,11.29,11.32,11.29,11.31,374662.0,10.5624,10.5904,10.5624,10.5811,374662.0
2019-07-03 12:40:00,11.3,11.32,11.27,11.27,557337.0,10.5717,10.5904,10.5436,10.5436,557337.0
2019-07-03 12:50:00,11.27,11.31,11.23,11.3,1153672.0,10.5436,10.5811,10.5062,10.5717,1153672.0
2019-07-05 09:30:00,11.09,11.1,10.92,10.96,1129319.0,10.3752,10.3846,10.2162,10.2536,1129319.0
2019-07-05 09:40:00,10.97,11.02,10.94,11.0,659282.0,10.263,10.3098,10.2349,10.291,659282.0
2019-07-05 09:50:00,11.01,11.04,10.98,11.01,496632.0,10.3004,10.3285,10.2723,10.3004,496632.0
2019-07-05 10:00:00,11.02,11.07,11.0,11.06,302736.0,10.3098,10.3565,10.291,10.3472,302736.0
2019-07-05 10:10:00,11.06,11.07,11.05,11.07,208570.0,10.3472,10.3565,10.3378,10.3565,208570.0
2019-07-05 10:20:00,11.07,11.08,11.05,11.05,188110.0,10.3565,10.3659,10.3378,10.3378,188110.0
2019-07-05 10:30:00,11.05,11.07,11.04,11.05,144357.0,10.3378,10.3565,10.3285,10.3378,144357.0
2019-07-05 10:40:00,11.05,11.07,11.04,11.06,184220.0,10.3378,10.3565,10.3285,10.3472,184220.0
2019-07-05 10:50:00,11.05,11.11,11.05,11.09,268255.0,10.3378,10.394,10.3378,10.3752,268255.0
2019-07-05 11:00:00,11.09,11.12,11.07,11.12,162629.0,10.3752,10.4033,10.3565,10.4033,162629.0
2019-07-05 11:10:00,11.12,11.13,11.09,11.11,174965.0,10.4033,10.4127,10.3752,10.394,174965.0
2019-07-05 11:20:00,11.11,11.15,11.1,11.15,259199.0,10.394,10.4314,10.3846,10.4314,259199.0
2019-07-05 11:30:00,11.15,11.22,11.15,11.21,496150.0,10.4314,10.4969,10.4314,10.4875,496150.0
2019-07-05 11:40:00,11.2,11.23,11.17,11.23,425471.0,10.4782,10.5062,10.4501,10.5062,425471.0
2019-07-05 11:50:00,11.23,11.24,11.2,11.21,158734.0,10.5062,10.5156,10.4782,10.4875,158734.0
2019-07-05 12:00:00,11.21,11.24,11.2,11.23,132680.0,10.4875,10.5156,10.4782,10.5062,132680.0
2019-07-05 12:10:00,11.23,11.26,11.22,11.25,217427.0,10.5062,10.5343,10.4969,10.5249,217427.0
2019-07-05 12:20:00,11.25,11.27,11.23,11.24,219231.0,10.5249,10.5436,10.5062,10.5156,219231.0
2019-07-05 12:30:00,11.23,11.25,11.23,11.24,71446.0,10.5062,10.5249,10.5062,10.5156,71446.0
2019-07-05 12:40:00,11.23,11.24,11.21,11.23,87416.0,10.5062,10.5156,10.4875,10.5062,87416.0
2019-07-05 12:50:00,11.23,11.27,11.22,11.27,101729.0,10.5062,10.5436,10.4969,10.5436,101729.0
2019-07-05 13:00:00,11.27,11.29,11.27,11.28,131405.0,10.5436,10.5624,10.5436,10.553,131405.0
2019-07-05 13:10:00,11.28,11.29,11.27,11.27,120293.0,10.553,10.5624,10.5436,10.5436,120293.0
2019-07-05 13:20:00,11.28,11.28,11.25,11.26,94508.0,10.553,10.553,10.5249,10.5343,94508.0
2019-07-05 13:30:00,11.26,11.27,11.24,11.26,108609.0,10.5343,10.5436,10.5156,10.5343,108609.0
2019-07-05 13:40:00,11.26,11.28,11.24,11.27,125187.0,10.5343,10.553,10.5156,10.5436,125187.0
2019-07-05 13:50:00,11.27,11.3,11.27,11.3,112371.0,10.5436,10.5717,10.5436,10.5717,112371.0
2019-07-05 14:00:00,11.29,11.32,11.27,11.27,146047.0,10.5624,10.5904,10.5436,10.5436,146047.0
2019-07-05 14:10:00,11.27,11.3,11.26,11.28,107566.0,10.5436,10.5717,10.5343,10.553,107566.0
2019-07-05 14:20:00,11.28,11.29,11.27,11.27,41890.0,10.553,10.5624,10.5436,10.5436,41890.0
2019-07-05 14:30:00,11.27,11.3,11.26,11.29,147414.0,10.5436,10.5717,10.5343,10.5624,147414.0
2019-07-05 14:40:00,11.29,11.32,11.28,11.32,154432.0,10.5624,10.5904,10.553,10.5904,154432.0
2019-07-05 14:50:00,11.32,11.33,11.31,11.32,144183.0,10.5904,10.5998,10.5811,10.5904,144183.0
2019-07-05 15:00:00,11.31,11.32,11.29,11.31,134100.0,10.5811,10.5904,10.5624,10.5811,134100.0
2019-07-05 15:10:00,11.31,11.33,11.3,11.31,221169.0,10.5811,10.5998,10.5717,10.5811,221169.0
2019-07-05 15:20:00,11.31,11.33,11.3,11.32,189587.0,10.5811,10.5998,10.5717,10.5904,189587.0
2019-07-05 15:30:00,11.32,11.33,11.3,11.3,249101.0,10.5904,10.5998,10.5717,10.5717,249101.0
2019-07-05 15:40:00,11.3,11.31,11.28,11.31,422298.0,10.5717,10.5811,10.553,10.5811,422298.0
2019-07-05 15:50:00,11.3,11.31,11.27,11.29,1391752.0,10.5717,10.5811,10.5436,10.5624,1391752.0
2019-07-08 09:30:00,11.23,11.31,11.19,11.26,392071.0,10.5062,10.5811,10.4688,10.5343,392071.0
2019-07-08 09:40:00,11.27,11.37,11.25,11.37,344412.0,10.5436,10.6372,10.5249,10.6372,344412.0
2019-07-08 09:50:00,11.36,11.4,11.34,11.34,263730.0,10.6278,10.6653,10.6091,10.6091,263730.0
2019-07-08 10:00:00,11.34,11.43,11.34,11.43,291415.0,10.6091,10.6933,10.6091,10.6933,291415.0
2019-07-08 10:10:00,11.43,11.45,11.38,11.43,352015.0,10.6933,10.712,10.6466,10.6933,352015.0
2019-07-08 10:20:00,11.43,11.44,11.38,11.39,321077.0,10.6933,10.7027,10.6466,10.6559,321077.0
2019-07-08 10:30:00,11.4,11.4,11.34,11.35,312714.0,10.6653,10.6653,10.6091,10.6185,312714.0
2019-07-08 10:40:00,11.35,11.37,11.32,11.34,215089.0,10.6185,10.6372,10.5904,10.6091,215089.0
2019-07-08 10:50:00,11.33,11.34,11.29,11.32,221213.0,10.5998,10.6091,10.5624,10.5904,221213.0
2019-07-08 11:00:00,11.32,11.34,11.31,11.31,215201.0,10.5904,10.6091,10.5811,10.5811,215201.0
2019-07-08 11:10:00,11.31,11.33,11.28,11.3,298880.0,10.5811,10.5998,10.553,10.5717,298880.0
2019-07-08 11:20:00,11.29,11.32,11.24,11.25,607770.0,10.5624,10.5904,10.5156,10.5249,607770.0
2019-07-08 11:30:00,11.26,11.26,11.22,11.23,457159.0,10.5343,10.5343,10.4969,10.5062,457159.0
2019-07-08 11:40:00,11.23,11.28,11.23,11.26,184339.0,10.5062,10.553,10.5062,10.5343,184339.0
2019-07-08 11:50:00,11.25,11.29,11.25,11.27,154734.0,10.5249,10.5624,10.5249,10.5436,154734.0
2019-07-08 12:00:00,11.27,11.28,11.24,11.26,234873.0,10.5436,10.553,10.5156,10.5343,234873.0
2019-07-08 12:10:00,11.26,11.26,11.23,11.25,177637.0,10.5343,10.5343,10.5062,10.5249,177637.0
2019-07-08 12:20:00,11.25,11.27,11.24,11.27,94675.0,10.5249,10.5436,10.5156,10.5436,94675.0
2019-07-08 12:30:00,11.27,11.27,11.24,11.27,207025.0,10.5436,10.5436,10.5156,10.5436,207025.0
2019-07-08 12:40:00,11.26,11.3,11.26,11.29,217243.0,10.5343,10.5717,10.5343,10.5624,217243.0
2019-07-08 12:50:00,11.3,11.31,11.28,11.3,151714.0,10.5717,10.5811,10.553,10.5717,151714.0
2019-07-08 13:00:00,11.31,11.33,11.3,11.3,232281.0,10.5811,10.5998,10.5717,10.5717,232281.0
2019-07-08 13:10:00,11.3,11.32,11.3,11.3,77130.0,10.5717,10.5904,10.5717,10.5717,77130.0
2019-07-08 13:20:00,11.3,11.31,11.27,11.27,185453.0,10.5717,10.5811,10.5436,10.5436,185453.0
2019-07-08 13:30:00,11.27,11.31,11.26,11.27,297137.0,10.5436,10.5811,10.5343,10.5436,297137.0
2019-07-08 13:40:00,11.27,11.28,11.25,11.28,175528.0,10.5436,10.553,10.5249,10.553,175528.0
2019-07-08 13:50:00,11.28,11.3,11.26,11.28,355071.0,10.553,10.5717,10.5343,10.553,355071.0
2019-07-08 14:00:00,11.28,11.28,11.24,11.27,181152.0,10.553,10.553,10.5156,10.5436,181152.0
2019-07-08 14:10:00,11.27,11.27,11.23,11.23,215587.0,10.5436,10.5436,10.5062,10.5062,215587.0
2019-07-08 14:20:00,11.23,11.24,11.21,11.23,184559.0,10.5062,10.5156,10.4875,10.5062,184559.0
2019-07-08 14:30:00,11.23,11.25,11.22,11.25,176914.0,10.5062,10.5249,10.4969,10.5249,176914.0
2019-07-08 14:40:00,11.25,11.25,11.21,11.23,176789.0,10.5249,10.5249,10.4875,10.5062,176789.0
2019-07-08 14:50:00,11.23,11.23,11.18,11.19,337729.0,10.5062,10.5062,10.4594,10.4688,337729.0
2019-07-08 15:00:00,11.18,11.22,11.18,11.2,293753.0,10.4594,10.4969,10.4594,10.4782,293753.0
2019-07-08 15:10:00,11.2,11.23,11.19,11.23,298785.0,10.4782,10.5062,10.4688,10.5062,298785.0
2019-07-08 15:20:00,11.23,11.24,11.22,11.23,251086.0,10.5062,10.5156,10.4969,10.5062,251086.0
2019-07-08 15:30:00,11.23,11.26,11.22,11.26,292247.0,10.5062,10.5343,10.4969,10.5343,292247.0
2019-07-08 15:40:00,11.26,11.27,11.24,11.26,527172.0,10.5343,10.5436,10.5156,10.5343,527172.0
2019-07-08 15:50:00,11.26,11.26,11.21,11.22,1671416.0,10.5343,10.5343,10.4875,10.4969,1671416.0
2019-07-09 09:30:00,11.01,11.03,10.83,10.84,1224239.0,10.3004,10.3191,10.132,10.1414,1224239.0
2019-07-09 09:40:00,10.84,10.84,10.7,10.71,1214982.0,10.1414,10.1414,10.0104,10.0197,1214982.0
2019-07-09 09:50:00,10.71,10.72,10.62,10.64,1314401.0,10.0197,10.0291,9.9355,9.9543,1314401.0
2019-07-09 10:00:00,10.63,10.73,10.62,10.67,1320083.0,9.9449,10.0385,9.9355,9.9823,1320083.0
2019-07-09 10:10:00,10.68,10.71,10.6,10.62,756152.0,9.9917,10.0197,9.9168,9.9355,756152.0
2019-07-09 10:20:00,10.62,10.72,10.6,10.71,524891.0,9.9355,10.0291,9.9168,10.0197,524891.0
2019-07-09 10:30:00,10.71,10.75,10.68,10.68,575509.0,10.0197,10.0572,9.9917,9.9917,575509.0
2019-07-09 10:40:00,10.69,10.75,10.68,10.73,600991.0,10.001,10.0572,9.9917,10.0385,600991.0
2019-07-09 10:50:00,10.74,10.74,10.68,10.68,514054.0,10.0478,10.0478,9.9917,9.9917,514054.0
2019-07-09 11:00:00,10.68,10.74,10.67,10.67,766300.0,9.9917,10.0478,9.9823,9.9823,766300.0
2019-07-09 11:10:00,10.68,10.69,10.65,10.69,725822.0,9.9917,10.001,9.9636,10.001,725822.0
2019-07-09 11:20:00,10.69,10.71,10.65,10.65,552649.0,10.001,10.0197,9.9636,9.9636,552649.0
2019-07-09 11:30:00,10.66,10.7,10.65,10.68,499180.0,9.973,10.0104,9.9636,9.9917,499180.0
2019-07-09 11:40:00,10.68,10.7,10.65,10.69,310270.0,9.9917,10.0104,9.9636,10.001,310270.0
2019-07-09 11:50:00,10.69,10.69,10.66,10.66,274660.0,10.001,10.001,9.973,9.973,274660.0
2019-07-09 12:00:00,10.67,10.68,10.65,10.66,377905.0,9.9823,9.9917,9.9636,9.973,377905.0
2019-07-09 12:10:00,10.66,10.68,10.65,10.67,260591.0,9.973,9.9917,9.9636,9.9823,260591.0
2019-07-09 12:20:00,10.67,10.67,10.63,10.66,608904.0,9.9823,9.9823,9.9449,9.973,608904.0
2019-07-09 12:30:00,10.67,10.7,10.66,10.7,395197.0,9.9823,10.0104,9.973,10.0104,395197.0
2019-07-09 12:40:00,10.7,10.75,10.7,10.75,602743.0,10.0104,10.0572,10.0104,10.0572,602743.0
2019-07-09 12:50:00,10.75,10.85,10.74,10.8,897255.0,10.0572,10.1507,10.0478,10.1039,897255.0
2019-07-09 13:00:00,10.79,10.83,10.76,10.8,462994.0,10.0946,10.132,10.0665,10.1039,462994.0
2019-07-09 13:10:00,10.8,10.84,10.79,10.84,274918.0,10.1039,10.1414,10.0946,10.1414,274918.0
2019-07-09 13:20:00,10.84,10.86,10.81,10.84,440851.0,10.1414,10.1601,10.1133,10.1414,440851.0
2019-07-09 13:30:00,10.83,10.84,10.82,10.84,133078.0,10.132,10.1414,10.1226,10.1414,133078.0
2019-07-09 13:40:00,10.84,10.86,10.83,10.83,346376.0,10.1414,10.1601,10.132,10.132,346376.0
2019-07-09 13:50:00,10.84,10.84,10.79,10.79,245699.0,10.1414,10.1414,10.0946,10.0946,245699.0
2019-07-09 14:00:00,10.79,10.83,10.78,10.79,341848.0,10.0946,10.132,10.0852,10.0946,341848.0
2019-07-09 14:10:00,10.79,10.83,10.79,10.83,162135.0,10.0946,10.132,10.0946,10.132,162135.0
2019-07-09 14:20:00,10.83,10.83,10.79,10.79,174116.0,10.132,10.132,10.0946,10.0946,174116.0
2019-07-09 14:30:00,10.79,10.81,10.78,10.79,195218.0,10.0946,10.1133,10.0852,10.0946,195218.0
2019-07-09 14:40:00,10.8,10.82,10.79,10.79,171608.0,10.1039,10.1226,10.0946,10.0946,171608.0
2019-07-09 14:50:00,10.79,10.84,10.79,10.82,240632.0,10.0946,10.1414,10.0946,10.1226,240632.0
2019-07-09 15:00:00,10.82,10.83,10.8,10.8,210278.0,10.1226,10.132,10.1039,10.1039,210278.0
2019-07-09 15:10:00,10.8,10.82,10.79,10.81,279408.0,10.1039,10.1226,10.0946,10.1133,279408.0
2019-07-09 15:20:00,10.8,10.84,10.79,10.84,390419.0,10.1039,10.1414,10.0946,10.1414,390419.0
2019-07-09 15:30:00,10.84,10.87,10.83,10.87,419133.0,10.1414,10.1694,10.132,10.1694,419133.0
2019-07-09 15:40:00,10.87,10.88,10.84,10.86,804122.0,10.1694,10.1788,10.1414,10.1601,804122.0
2019-07-09 15:50:00,10.86,10.89,10.85,10.87,1586772.0,10.1601,10.1881,10.1507,10.1694,1586772.0
2019-07-10 09:30:00,11.05,11.17,11.0,11.06,1188297.0,10.3378,10.4501,10.291,10.3472,1188297.0
2019-07-10 09:40:00,11.07,11.09,11.0,11.04,382245.0,10.3565,10.3752,10.291,10.3285,382245.0
2019-07-10 09:50:00,11.04,11.05,10.96,10.97,344948.0,10.3285,10.3378,10.2536,10.263,344948.0
2019-07-10 10:00:00,10.97,11.01,10.87,10.88,568710.0,10.263,10.3004,10.1694,10.1788,568710.0
2019-07-10 10:10:00,10.88,10.96,10.87,10.95,296072.0,10.1788,10.2536,10.1694,10.2443,296072.0
2019-07-10 10:20:00,10.95,10.96,10.9,10.91,405768.0,10.2443,10.2536,10.1975,10.2068,405768.0
2019-07-10 10:30:00,10.91,10.97,10.9,10.95,286657.0,10.2068,10.263,10.1975,10.2443,286657.0
2019-07-10 10:40:00,10.95,10.95,10.9,10.93,253605.0,10.2443,10.2443,10.1975,10.2256,253605.0
2019-07-10 10:50:00,10.92,10.93,10.89,10.92,620862.0,10.2162,10.2256,10.1881,10.2162,620862.0
2019-07-10 11:00:00,10.92,10.93,10.9,10.91,294995.0,10.2162,10.2256,10.1975,10.2068,294995.0
2019-07-10 11:10:00,10.9,10.91,10.84,10.84,587876.0,10.1975,10.2068,10.1414,10.1414,587876.0
2019-07-10 11:20:00,10.85,10.87,10.83,10.86,354268.0,10.1507,10.1694,10.132,10.1601,354268.0
2019-07-10 11:30:00,10.86,10.94,10.86,10.94,388813.0,10.1601,10.2349,10.1601,10.2349,388813.0
2019-07-10 11:40:00,10.94,10.97,10.93,10.95,508765.0,10.2349,10.263,10.2256,10.2443,508765.0
2019-07-10 11:50:00,10.95,10.96,10.91,10.92,274509.0,10.2443,10.2536,10.2068,10.2162,274509.0
2019-07-10 12:00:00,10.92,10.97,10.91,10.95,375984.0,10.2162,10.263,10.2068,10.2443,375984.0
2019-07-10 12:10:00,10.95,10.97,10.93,10.93,204259.0,10.2443,10.263,10.2256,10.2256,204259.0
2019-07-10 12:20:00,10.94,10.97,10.94,10.96,262326.0,10.2349,10.263,10.2349,10.2536,262326.0
2019-07-10 12:30:00,10.96,11.01,10.96,10.99,400117.0,10.2536,10.3004,10.2536,10.2817,400117.0
2019-07-10 12:40:00,11.0,11.04,10.99,11.02,271191.0,10.291,10.3285,10.2817,10.3098,271191.0
2019-07-10 12:50:00,11.02,11.02,10.98,10.98,146322.0,10.3098,10.3098,10.2723,10.2723,146322.0
2019-07-10 13:00:00,10.99,11.0,10.97,11.0,324994.0,10.2817,10.291,10.263,10.291,324994.0
2019-07-10 13:10:00,11.0,11.01,10.98,10.99,147907.0,10.291,10.3004,10.2723,10.2817,147907.0
2019-07-10 13:20:00,10.99,11.0,10.95,10.95,190582.0,10.2817,10.291,10.2443,10.2443,190582.0
2019-07-10 13:30:00,10.95,10.96,10.94,10.96,128679.0,10.2443,10.2536,10.2349,10.2536,128679.0
2019-07-10 13:40:00,10.96,10.98,10.94,10.96,190273.0,10.2536,10.2723,10.2349,10.2536,190273.0
2019-07-10 13:50:00,10.95,10.97,10.94,10.94,140184.0,10.2443,10.263,10.2349,10.2349,140184.0
2019-07-10 14:00:00,10.94,10.99,10.94,10.99,210097.0,10.2349,10.2817,10.2349,10.2817,210097.0
2019-07-10 14:10:00,10.99,11.0,10.95,10.95,196498.0,10.2817,10.291,10.2443,10.2443,196498.0
2019-07-10 14:20:00,10.95,10.96,10.93,10.93,138447.0,10.2443,10.2536,10.2256,10.2256,138447.0
2019-07-10 14:30:00,10.93,10.95,10.93,10.93,226117.0,10.2256,10.2443,10.2256,10.2256,226117.0
2019-07-10 14:40:00,10.93,10.94,10.92,10.92,263969.0,10.2256,10.2349,10.2162,10.2162,263969.0
2019-07-10 14:50:00,10.93,10.95,10.91,10.91,330673.0,10.2256,10.2443,10.2068,10.2068,330673.0
2019-07-10 15:00:00,10.91,10.95,10.91,10.94,276539.0,10.2068,10.2443,10.2068,10.2349,276539.0
2019-07-10 15:10:00,10.94,10.95,10.91,10.92,202246.0,10.2349,10.2443,10.2068,10.2162,202246.0
2019-07-10 15:20:00,10.91,10.93,10.91,10.93,234049.0,10.2068,10.2256,10.2068,10.2256,234049.0
2019-07-10 15:30:00,10.92,10.95,10.92,10.93,354290.0,10.2162,10.2443,10.2162,10.2256,354290.0
2019-07-10 15:40:00,10.94,10.94,10.93,10.93,363016.0,10.2349,10.2349,10.2256,10.2256,363016.0
2019-07-10 15:50:00,10.93,10.95,10.91,10.95,1549540.0,10.2256,10.2443,10.2068,10.2443,1549540.0
2019-07-11 09:30:00,11.08,11.08,10.91,10.96,863613.0,10.3659,10.3659,10.2068,10.2536,863613.0
2019-07-11 09:40:00,10.96,11.07,10.95,11.03,616948.0,10.2536,10.3565,10.2443,10.3191,616948.0
2019-07-11 09:50:00,11.03,11.04,10.97,11.01,818788.0,10.3191,10.3285,10.263,10.3004,818788.0
2019-07-11 10:00:00,11.01,11.07,10.97,10.98,494408.0,10.3004,10.3565,10.263,10.2723,494408.0
2019-07-11 10:10:00,10.98,11.0,10.94,10.97,501325.0,10.2723,10.291,10.2349,10.263,501325.0
2019-07-11 10:20:00,10.96,11.02,10.95,11.01,364964.0,10.2536,10.3098,10.2443,10.3004,364964.0
2019-07-11 10:30:00,11.01,11.02,10.98,11.0,222709.0,10.3004,10.3098,10.2723,10.291,222709.0
2019-07-11 10:40:00,11.0,11.07,10.99,11.06,494288.0,10.291,10.3565,10.2817,10.3472,494288.0
2019-07-11 10:50:00,11.06,11.06,11.01,11.03,712851.0,10.3472,10.3472,10.3004,10.3191,712851.0
2019-07-11 11:00:00,11.03,11.05,11.01,11.03,438419.0,10.3191,10.3378,10.3004,10.3191,438419.0
2019-07-11 11:10:00,11.02,11.06,11.02,11.04,512763.0,10.3098,10.3472,10.3098,10.3285,512763.0
2019-07-11 11:20:00,11.04,11.04,10.99,11.02,379058.0,10.3285,10.3285,10.2817,10.3098,379058.0
2019-07-11 11:30:00,11.02,11.03,11.0,11.03,338126.0,10.3098,10.3191,10.291,10.3191,338126.0
2019-07-11 11:40:00,11.02,11.03,11.0,11.02,321952.0,10.3098,10.3191,10.291,10.3098,321952.0
2019-07-11 11:50:00,11.02,11.03,10.99,11.0,365661.0,10.3098,10.3191,10.2817,10.291,365661.0
2019-07-11 12:00:00,11.0,11.02,10.99,11.02,159953.0,10.291,10.3098,10.2817,10.3098,159953.0
2019-07-11 12:10:00,11.01,11.04,11.0,11.01,348253.0,10.3004,10.3285,10.291,10.3004,348253.0
2019-07-11 12:20:00,11.01,11.02,10.99,11.0,203999.0,10.3004,10.3098,10.2817,10.291,203999.0
2019-07-11 12:30:00,11.01,11.03,11.0,11.0,204600.0,10.3004,10.3191,10.291,10.291,204600.0
2019-07-11 12:40:00,11.01,11.03,11.0,11.03,327264.0,10.3004,10.3191,10.291,10.3191,327264.0
2019-07-11 12:50:00,11.03,11.05,11.02,11.04,217454.0,10.3191,10.3378,10.3098,10.3285,217454.0
2019-07-11 13:00:00,11.04,11.05,11.02,11.02,156459.0,10.3285,10.3378,10.3098,10.3098,156459.0
2019-07-11 13:10:00,11.02,11.04,11.02,11.04,75165.0,10.3098,10.3285,10.3098,10.3285,75165.0
2019-07-11 13:20:00,11.04,11.04,10.99,10.99,176058.0,10.3285,10.3285,10.2817,10.2817,176058.0
2019-07-11 13:30:00,11.0,11.03,10.98,11.02,325713.0,10.291,10.3191,10.2723,10.3098,325713.0
2019-07-11 13:40:00,11.03,11.03,11.0,11.02,190341.0,10.3191,10.3191,10.291,10.3098,190341.0
2019-07-11 13:50:00,11.02,11.04,11.01,11.01,273894.0,10.3098,10.3285,10.3004,10.3004,273894.0
2019-07-11 14:00:00,11.02,11.03,11.01,11.02,161866.0,10.3098,10.3191,10.3004,10.3098,161866.0
2019-07-11 14:10:00,11.02,11.02,11.01,11.02,66251.0,10.3098,10.3098,10.3004,10.3098,66251.0
2019-07-11 14:20:00,11.02,11.03,11.0,11.0,274693.0,10.3098,10.3191,10.291,10.291,274693.0
2019-07-11 14:30:00,11.0,11.09,11.0,11.09,440368.0,10.291,10.3752,10.291,10.3752,440368.0
2019-07-11 14:40:00,11.09,11.11,11.08,11.11,355590.0,10.3752,10.394,10.3659,10.394,355590.0
2019-07-11 14:50:00,11.11,11.12,11.1,11.12,221045.0,10.394,10.4033,10.3846,10.4033,221045.0
2019-07-11 15:00:00,11.11,11.12,11.1,11.12,165429.0,10.394,10.4033,10.3846,10.4033,165429.0
2019-07-11 15:10:00,11.12,11.15,11.11,11.13,284457.0,10.4033,10.4314,10.394,10.4127,284457.0
2019-07-11 15:20:00,11.14,11.14,11.11,11.12,249526.0,10.422,10.422,10.394,10.4033,249526.0
2019-07-11 15:30:00,11.12,11.14,11.1,11.14,674601.0,10.4033,10.422,10.3846,10.422,674601.0
2019-07-11 15:40:00,11.14,11.14,11.1,11.13,900292.0,10.422,10.422,10.3846,10.4127,900292.0
2019-07-11 15:50:00,11.13,11.14,11.1,11.1,1606343.0,10.4127,10.422,10.3846,10.3846,1606343.0
2019-07-12 09:30:00,11.06,11.11,11.01,11.09,352621.0,10.3941,10.4411,10.3471,10.4223,352621.0
2019-07-12 09:40:00,11.1,11.16,11.09,11.13,317445.0,10.4317,10.4881,10.4223,10.4599,317445.0
2019-07-12 09:50:00,11.14,11.14,11.1,11.12,174759.0,10.4693,10.4693,10.4317,10.4505,174759.0
2019-07-12 10:00:00,11.12,11.16,11.12,11.15,348746.0,10.4505,10.4881,10.4505,10.4787,348746.0
2019-07-12 10:10:00,11.14,11.15,11.12,11.15,183624.0,10.4693,10.4787,10.4505,10.4787,183624.0
2019-07-12 10:20:00,11.14,11.16,11.12,11.16,299497.0,10.4693,10.4881,10.4505,10.4881,299497.0
2019-07-12 10:30:00,11.16,11.18,11.14,11.15,227331.0,10.4881,10.5069,10.4693,10.4787,227331.0
2019-07-12 10:40:00,11.15,11.15,11.1,11.1,243843.0,10.4787,10.4787,10.4317,10.4317,243843.0
2019-07-12 10:50:00,11.1,11.1,11.07,11.08,97564.0,10.4317,10.4317,10.4035,10.4129,97564.0
2019-07-12 11:00:00,11.08,11.1,11.07,11.09,155096.0,10.4129,10.4317,10.4035,10.4223,155096.0
2019-07-12 11:10:00,11.09,11.11,11.08,11.11,200565.0,10.4223,10.4411,10.4129,10.4411,200565.0
2019-07-12 11:20:00,11.11,11.11,11.07,11.09,188831.0,10.4411,10.4411,10.4035,10.4223,188831.0
2019-07-12 11:30:00,11.09,11.09,11.07,11.08,121419.0,10.4223,10.4223,10.4035,10.4129,121419.0
2019-07-12 11:40:00,11.08,11.09,11.06,11.08,272248.0,10.4129,10.4223,10.3941,10.4129,272248.0
2019-07-12 11:50:00,11.08,11.08,11.06,11.08,270451.0,10.4129,10.4129,10.3941,10.4129,270451.0
2019-07-12 12:00:00,11.08,11.08,11.05,11.05,181273.0,10.4129,10.4129,10.3847,10.3847,181273.0
2019-07-12 12:10:00,11.05,11.08,11.04,11.05,249121.0,10.3847,10.4129,10.3753,10.3847,249121.0
2019-07-12 12:20:00,11.05,11.08,11.04,11.06,260067.0,10.3847,10.4129,10.3753,10.3941,260067.0
2019-07-12 12:30:00,11.06,11.09,11.06,11.07,186917.0,10.3941,10.4223,10.3941,10.4035,186917.0
2019-07-12 12:40:00,11.07,11.09,11.05,11.09,171181.0,10.4035,10.4223,10.3847,10.4223,171181.0
2019-07-12 12:50:00,11.09,11.1,11.06,11.07,221472.0,10.4223,10.4317,10.3941,10.4035,221472.0
2019-07-12 13:00:00,11.07,11.08,11.06,11.08,117843.0,10.4035,10.4129,10.3941,10.4129,117843.0
2019-07-12 13:10:00,11.08,11.08,11.06,11.07,144337.0,10.4129,10.4129,10.3941,10.4035,144337.0
2019-07-12 13:20:00,11.06,11.08,11.05,11.07,142177.0,10.3941,10.4129,10.3847,10.4035,142177.0
2019-07-12 13:30:00,11.08,11.08,11.04,11.04,400783.0,10.4129,10.4129,10.3753,10.3753,400783.0
2019-07-12 13:40:00,11.04,11.05,11.02,11.02,232197.0,10.3753,10.3847,10.3565,10.3565,232197.0
2019-07-12 13:50:00,11.03,11.03,11.01,11.01,146825.0,10.3659,10.3659,10.3471,10.3471,146825.0
2019-07-12 14:00:00,11.01,11.05,11.01,11.03,407899.0,10.3471,10.3847,10.3471,10.3659,407899.0
2019-07-12 14:10:00,11.03,11.04,11.02,11.02,206835.0,10.3659,10.3753,10.3565,10.3565,206835.0
2019-07-12 14:20:00,11.02,11.05,11.02,11.04,94543.0,10.3565,10.3847,10.3565,10.3753,94543.0
2019-07-12 14:30:00,11.04,11.05,11.02,11.03,197124.0,10.3753,10.3847,10.3565,10.3659,197124.0
2019-07-12 14:40:00,11.03,11.04,11.03,11.03,53279.0,10.3659,10.3753,10.3659,10.3659,53279.0
2019-07-12 14:50:00,11.03,11.04,11.02,11.03,121237.0,10.3659,10.3753,10.3565,10.3659,121237.0
2019-07-12 15:00:00,11.02,11.07,11.02,11.04,416471.0,10.3565,10.4035,10.3565,10.3753,416471.0
2019-07-12 15:10:00,11.04,11.05,11.03,11.04,190703.0,10.3753,10.3847,10.3659,10.3753,190703.0
2019-07-12 15:20:00,11.04,11.05,11.03,11.04,209162.0,10.3753,10.3847,10.3659,10.3753,209162.0
2019-07-12 15:30:00,11.04,11.05,11.03,11.04,369879.0,10.3753,10.3847,10.3659,10.3753,369879.0
2019-07-12 15:40:00,11.04,11.06,11.02,11.03,442151.0,10.3753,10.3941,10.3565,10.3659,442151.0
2019-07-12 15:50:00,11.03,11.04,11.01,11.02,1504187.0,10.3659,10.3753,10.3471,10.3565,1504187.0
2019-07-15 09:30:00,11.16,11.22,11.1,11.2,774215.0,10.4881,10.5445,10.4317,10.5257,774215.0
2019-07-15 09:40:00,11.2,11.23,11.17,11.21,600228.0,10.5257,10.5539,10.4975,10.5351,600228.0
2019-07-15 09:50:00,11.2,11.21,11.08,11.08,703594.0,10.5257,10.5351,10.4129,10.4129,703594.0
2019-07-15 10:00:00,11.08,11.09,11.05,11.07,418014.0,10.4129,10.4223,10.3847,10.4035,418014.0
2019-07-15 10:10:00,11.07,11.09,11.04,11.07,274227.0,10.4035,10.4223,10.3753,10.4035,274227.0
2019-07-15 10:20:00,11.06,11.06,11.02,11.04,466486.0,10.3941,10.3941,10.3565,10.3753,466486.0
2019-07-15 10:30:00,11.05,11.1,11.04,11.06,350131.0,10.3847,10.4317,10.3753,10.3941,350131.0
2019-07-15 10:40:00,11.06,11.06,11.03,11.04,494837.0,10.3941,10.3941,10.3659,10.3753,494837.0
2019-07-15 10:50:00,11.04,11.06,11.03,11.05,194231.0,10.3753,10.3941,10.3659,10.3847,194231.0
2019-07-15 11:00:00,11.05,11.05,11.02,11.04,327394.0,10.3847,10.3847,10.3565,10.3753,327394.0
2019-07-15 11:10:00,11.05,11.05,11.01,11.05,262261.0,10.3847,10.3847,10.3471,10.3847,262261.0
2019-07-15 11:20:00,11.05,11.1,11.04,11.1,286998.0,10.3847,10.4317,10.3753,10.4317,286998.0
2019-07-15 11:30:00,11.1,11.11,11.08,11.1,257964.0,10.4317,10.4411,10.4129,10.4317,257964.0
2019-07-15 11:40:00,11.1,11.1,11.03,11.03,216620.0,10.4317,10.4317,10.3659,10.3659,216620.0
2019-07-15 11:50:00,11.03,11.05,11.02,11.03,234890.0,10.3659,10.3847,10.3565,10.3659,234890.0
2019-07-15 12:00:00,11.04,11.08,11.03,11.07,310624.0,10.3753,10.4129,10.3659,10.4035,310624.0
2019-07-15 12:10:00,11.07,11.08,11.06,11.07,159308.0,10.4035,10.4129,10.3941,10.4035,159308.0
2019-07-15 12:20:00,11.07,11.09,11.06,11.06,197207.0,10.4035,10.4223,10.3941,10.3941,197207.0
2019-07-15 12:30:00,11.07,11.08,11.06,11.07,92017.0,10.4035,10.4129,10.3941,10.4035,92017.0
2019-07-15 12:40:00,11.08,11.1,11.06,11.1,385613.0,10.4129,10.4317,10.3941,10.4317,385613.0
2019-07-15 12:50:00,11.1,11.11,11.09,11.11,157230.0,10.4317,10.4411,10.4223,10.4411,157230.0
2019-07-15 13:00:00,11.11,11.11,11.08,11.1,454558.0,10.4411,10.4411,10.4129,10.4317,454558.0
2019-07-15 13:10:00,11.09,11.1,11.07,11.08,202514.0,10.4223,10.4317,10.4035,10.4129,202514.0
2019-07-15 13:20:00,11.08,11.08,11.06,11.07,142846.0,10.4129,10.4129,10.3941,10.4035,142846.0
2019-07-15 13:30:00,11.07,11.08,11.04,11.06,209411.0,10.4035,10.4129,10.3753,10.3941,209411.0
2019-07-15 13:40:00,11.05,11.06,11.04,11.04,108578.0,10.3847,10.3941,10.3753,10.3753,108578.0
2019-07-15 13:50:00,11.04,11.07,11.04,11.05,206054.0,10.3753,10.4035,10.3753,10.3847,206054.0
2019-07-15 14:00:00,11.05,11.06,11.02,11.04,236534.0,10.3847,10.3941,10.3565,10.3753,236534.0
2019-07-15 14:10:00,11.04,11.07,11.03,11.07,290208.0,10.3753,10.4035,10.3659,10.4035,290208.0
2019-07-15 14:20:00,11.07,11.08,11.06,11.08,206562.0,10.4035,10.4129,10.3941,10.4129,206562.0
2019-07-15 14:30:00,11.08,11.09,11.07,11.09,275357.0,10.4129,10.4223,10.4035,10.4223,275357.0
2019-07-15 14:40:00,11.09,11.09,11.08,11.09,113970.0,10.4223,10.4223,10.4129,10.4223,113970.0
2019-07-15 14:50:00,11.09,11.1,11.08,11.1,198197.0,10.4223,10.4317,10.4129,10.4317,198197.0
2019-07-15 15:00:00,11.1,11.11,11.09,11.1,166096.0,10.4317,10.4411,10.4223,10.4317,166096.0
2019-07-15 15:10:00,11.1,11.1,11.09,11.1,59085.0,10.4317,10.4317,10.4223,10.4317,59085.0
2019-07-15 15:20:00,11.1,11.11,11.09,11.1,334735.0,10.4317,10.4411,10.4223,10.4317,334735.0
2019-07-15 15:30:00,11.1,11.11,11.09,11.11,310824.0,10.4317,10.4411,10.4223,10.4411,310824.0
2019-07-15 15:40:00,11.11,11.14,11.1,11.14,730101.0,10.4411,10.4693,10.4317,10.4693,730101.0
2019-07-15 15:50:00,11.14,11.15,11.13,11.15,1338844.0,10.4693,10.4787,10.4599,10.4787,1338844.0
2019-07-16 09:30:00,11.21,11.25,11.11,11.23,787649.0,10.5351,10.5727,10.4411,10.5539,787649.0
2019-07-16 09:40:00,11.23,11.24,11.14,11.17,333424.0,10.5539,10.5633,10.4693,10.4975,333424.0
2019-07-16 09:50:00,11.17,11.22,11.15,11.21,463639.0,10.4975,10.5445,10.4787,10.5351,463639.0
2019-07-16 10:00:00,11.21,11.24,11.2,11.24,509000.0,10.5351,10.5633,10.5257,10.5633,509000.0
2019-07-16 10:10:00,11.24,11.26,11.21,11.25,701343.0,10.5633,10.5821,10.5351,10.5727,701343.0
2019-07-16 10:20:00,11.24,11.28,11.22,11.27,731351.0,10.5633,10.6009,10.5445,10.5915,731351.0
2019-07-16 10:30:00,11.27,11.3,11.25,11.28,1403895.0,10.5915,10.6197,10.5727,10.6009,1403895.0
2019-07-16 10:40:00,11.28,11.35,11.27,11.32,621444.0,10.6009,10.6667,10.5915,10.6385,621444.0
2019-07-16 10:50:00,11.32,11.35,11.28,11.34,861599.0,10.6385,10.6667,10.6009,10.6573,861599.0
2019-07-16 11:00:00,11.34,11.39,11.32,11.36,595517.0,10.6573,10.7043,10.6385,10.6761,595517.0
2019-07-16 11:10:00,11.36,11.38,11.35,11.36,444042.0,10.6761,10.6949,10.6667,10.6761,444042.0
2019-07-16 11:20:00,11.36,11.39,11.36,11.38,571731.0,10.6761,10.7043,10.6761,10.6949,571731.0
2019-07-16 11:30:00,11.38,11.39,11.35,11.36,567736.0,10.6949,10.7043,10.6667,10.6761,567736.0
2019-07-16 11:40:00,11.36,11.4,11.34,11.39,344235.0,10.6761,10.7137,10.6573,10.7043,344235.0
2019-07-16 11:50:00,11.39,11.4,11.3,11.31,456811.0,10.7043,10.7137,10.6197,10.6291,456811.0
2019-07-16 12:00:00,11.31,11.32,11.23,11.24,700463.0,10.6291,10.6385,10.5539,10.5633,700463.0
2019-07-16 12:10:00,11.25,11.25,11.19,11.21,382125.0,10.5727,10.5727,10.5163,10.5351,382125.0
2019-07-16 12:20:00,11.2,11.25,11.19,11.24,244586.0,10.5257,10.5727,10.5163,10.5633,244586.0
2019-07-16 12:30:00,11.24,11.26,11.23,11.24,190332.0,10.5633,10.5821,10.5539,10.5633,190332.0
2019-07-16 12:40:00,11.24,11.25,11.22,11.23,272517.0,10.5633,10.5727,10.5445,10.5539,272517.0
2019-07-16 12:50:00,11.23,11.24,11.18,11.2,343565.0,10.5539,10.5633,10.5069,10.5257,343565.0
2019-07-16 13:00:00,11.2,11.25,11.19,11.23,291024.0,10.5257,10.5727,10.5163,10.5539,291024.0
2019-07-16 13:10:00,11.24,11.24,11.21,11.21,158612.0,10.5633,10.5633,10.5351,10.5351,158612.0
2019-07-16 13:20:00,11.22,11.23,11.2,11.21,213344.0,10.5445,10.5539,10.5257,10.5351,213344.0
2019-07-16 13:30:00,11.21,11.21,11.18,11.19,197962.0,10.5351,10.5351,10.5069,10.5163,197962.0
2019-07-16 13:40:00,11.19,11.21,11.18,11.2,357433.0,10.5163,10.5351,10.5069,10.5257,357433.0
2019-07-16 13:50:00,11.2,11.21,11.16,11.16,156561.0,10.5257,10.5351,10.4881,10.4881,156561.0
2019-07-16 14:00:00,11.17,11.18,11.15,11.15,317988.0,10.4975,10.5069,10.4787,10.4787,317988.0
2019-07-16 14:10:00,11.15,11.16,11.12,11.15,287442.0,10.4787,10.4881,10.4505,10.4787,287442.0
2019-07-16 14:20:00,11.14,11.15,11.11,11.13,470528.0,10.4693,10.4787,10.4411,10.4599,470528.0
2019-07-16 14:30:00,11.13,11.15,11.12,11.13,339712.0,10.4599,10.4787,10.4505,10.4599,339712.0
2019-07-16 14:40:00,11.13,11.15,11.11,11.15,170046.0,10.4599,10.4787,10.4411,10.4787,170046.0
2019-07-16 14:50:00,11.15,11.15,11.12,11.13,370761.0,10.4787,10.4787,10.4505,10.4599,370761.0
2019-07-16 15:00:00,11.13,11.14,11.12,11.13,172887.0,10.4599,10.4693,10.4505,10.4599,172887.0
2019-07-16 15:10:00,11.13,11.14,11.11,11.13,426889.0,10.4599,10.4693,10.4411,10.4599,426889.0
2019-07-16 15:20:00,11.12,11.14,11.12,11.13,190670.0,10.4505,10.4693,10.4505,10.4599,190670.0
2019-07-16 15:30:00,11.13,11.14,11.12,11.14,196466.0,10.4599,10.4693,10.4505,10.4693,196466.0
2019-07-16 15:40:00,11.13,11.15,11.12,11.13,433940.0,10.4599,10.4787,10.4505,10.4599,433940.0
2019-07-16 15:50:00,11.13,11.13,11.1,11.12,1183885.0,10.4599,10.4599,10.4317,10.4505,1183885.0
2019-07-17 09:30:00,11.09,11.14,11.02,11.08,591756.0,10.4223,10.4693,10.3565,10.4129,591756.0
2019-07-17 09:40:00,11.08,11.1,11.02,11.03,367048.0,10.4129,10.4317,10.3565,10.3659,367048.0
2019-07-17 09:50:00,11.04,11.06,11.01,11.02,654722.0,10.3753,10.3941,10.3471,10.3565,654722.0
2019-07-17 10:00:00,11.02,11.03,10.99,10.99,693836.0,10.3565,10.3659,10.3283,10.3283,693836.0
2019-07-17 10:10:00,11.0,11.03,10.96,11.03,522626.0,10.3377,10.3659,10.3001,10.3659,522626.0
2019-07-17 10:20:00,11.03,11.03,10.96,10.97,314260.0,10.3659,10.3659,10.3001,10.3095,314260.0
2019-07-17 10:30:00,10.97,10.98,10.96,10.96,273533.0,10.3095,10.3189,10.3001,10.3001,273533.0
2019-07-17 10:40:00,10.97,10.97,10.92,10.93,644390.0,10.3095,10.3095,10.2626,10.272,644390.0
2019-07-17 10:50:00,10.93,10.97,10.92,10.96,397263.0,10.272,10.3095,10.2626,10.3001,397263.0
2019-07-17 11:00:00,10.96,11.02,10.95,11.01,1012788.0,10.3001,10.3565,10.2908,10.3471,1012788.0
2019-07-17 11:10:00,11.01,11.06,11.0,11.04,551897.0,10.3471,10.3941,10.3377,10.3753,551897.0
2019-07-17 11:20:00,11.04,11.07,11.02,11.05,323806.0,10.3753,10.4035,10.3565,10.3847,323806.0
2019-07-17 11:30:00,11.05,11.06,11.04,11.05,564149.0,10.3847,10.3941,10.3753,10.3847,564149.0
2019-07-17 11:40:00,11.05,11.11,11.05,11.1,695315.0,10.3847,10.4411,10.3847,10.4317,695315.0
2019-07-17 11:50:00,11.1,11.12,11.06,11.07,319592.0,10.4317,10.4505,10.3941,10.4035,319592.0
2019-07-17 12:00:00,11.07,11.09,11.06,11.08,301431.0,10.4035,10.4223,10.3941,10.4129,301431.0
2019-07-17 12:10:00,11.08,11.08,11.05,11.08,290750.0,10.4129,10.4129,10.3847,10.4129,290750.0
2019-07-17 12:20:00,11.08,11.1,11.07,11.09,191496.0,10.4129,10.4317,10.4035,10.4223,191496.0
2019-07-17 12:30:00,11.08,11.12,11.07,11.1,1255330.0,10.4129,10.4505,10.4035,10.4317,1255330.0
2019-07-17 12:40:00,11.1,11.14,11.1,11.13,880416.0,10.4317,10.4693,10.4317,10.4599,880416.0
2019-07-17 12:50:00,11.13,11.16,11.13,11.15,466882.0,10.4599,10.4881,10.4599,10.4787,466882.0
2019-07-17 13:00:00,11.14,11.15,11.1,11.12,275937.0,10.4693,10.4787,10.4317,10.4505,275937.0
2019-07-17 13:10:00,11.13,11.14,11.11,11.12,136745.0,10.4599,10.4693,10.4411,10.4505,136745.0
2019-07-17 13:20:00,11.11,11.14,11.11,11.11,341370.0,10.4411,10.4693,10.4411,10.4411,341370.0
2019-07-17 13:30:00,11.12,11.12,11.09,11.09,209131.0,10.4505,10.4505,10.4223,10.4223,209131.0
2019-07-17 13:40:00,11.09,11.11,11.08,11.1,220803.0,10.4223,10.4411,10.4129,10.4317,220803.0
2019-07-17 13:50:00,11.09,11.13,11.08,11.12,216157.0,10.4223,10.4599,10.4129,10.4505,216157.0
2019-07-17 14:00:00,11.12,11.13,11.1,11.11,164410.0,10.4505,10.4599,10.4317,10.4411,164410.0
2019-07-17 14:10:00,11.11,11.13,11.1,11.12,108643.0,10.4411,10.4599,10.4317,10.4505,108643.0
2019-07-17 14:20:00,11.12,11.12,11.1,11.12,98844.0,10.4505,10.4505,10.4317,10.4505,98844.0
2019-07-17 14:30:00,11.12,11.13,11.11,11.13,117746.0,10.4505,10.4599,10.4411,10.4599,117746.0
2019-07-17 14:40:00,11.13,11.13,11.11,11.12,212274.0,10.4599,10.4599,10.4411,10.4505,212274.0
2019-07-17 14:50:00,11.12,11.12,11.09,11.11,154370.0,10.4505,10.4505,10.4223,10.4411,154370.0
2019-07-17 15:00:00,11.1,11.11,11.07,11.08,326449.0,10.4317,10.4411,10.4035,10.4129,326449.0
2019-07-17 15:10:00,11.08,11.09,11.07,11.07,102598.0,10.4129,10.4223,10.4035,10.4035,102598.0
2019-07-17 15:20:00,11.08,11.08,11.04,11.04,702562.0,10.4129,10.4129,10.3753,10.3753,702562.0
2019-07-17 15:30:00,11.04,11.06,11.04,11.05,540885.0,10.3753,10.3941,10.3753,10.3847,540885.0
2019-07-17 15:40:00,11.05,11.09,11.05,11.08,500294.0,10.3847,10.4223,10.3847,10.4129,500294.0
2019-07-17 15:50:00,11.08,11.08,11.05,11.05,775472.0,10.4129,10.4129,10.3847,10.3847,775472.0
2019-07-18 09:30:00,10.97,11.18,10.95,11.13,569179.0,10.3095,10.5069,10.2908,10.4599,569179.0
2019-07-18 09:40:00,11.12,11.14,11.03,11.05,241935.0,10.4505,10.4693,10.3659,10.3847,241935.0
2019-07-18 09:50:00,11.05,11.09,11.05,11.09,144857.0,10.3847,10.4223,10.3847,10.4223,144857.0
2019-07-18 10:00:00,11.09,11.15,11.06,11.12,266112.0,10.4223,10.4787,10.3941,10.4505,266112.0
2019-07-18 10:10:00,11.13,11.14,11.09,11.09,192096.0,10.4599,10.4693,10.4223,10.4223,192096.0
2019-07-18 10:20:00,11.09,11.11,11.07,11.09,122753.0,10.4223,10.4411,10.4035,10.4223,122753.0
2019-07-18 10:30:00,11.1,11.1,11.07,11.08,321190.0,10.4317,10.4317,10.4035,10.4129,321190.0
2019-07-18 10:40:00,11.08,11.1,11.07,11.09,107346.0,10.4129,10.4317,10.4035,10.4223,107346.0
2019-07-18 10:50:00,11.09,11.1,11.08,11.1,171260.0,10.4223,10.4317,10.4129,10.4317,171260.0
2019-07-18 11:00:00,11.1,11.1,11.07,11.08,302130.0,10.4317,10.4317,10.4035,10.4129,302130.0
2019-07-18 11:10:00,11.08,11.08,11.05,11.07,107632.0,10.4129,10.4129,10.3847,10.4035,107632.0
2019-07-18 11:20:00,11.07,11.07,11.02,11.03,164603.0,10.4035,10.4035,10.3565,10.3659,164603.0
2019-07-18 11:30:00,11.03,11.05,11.01,11.04,174622.0,10.3659,10.3847,10.3471,10.3753,174622.0
2019-07-18 11:40:00,11.04,11.04,11.02,11.04,105630.0,10.3753,10.3753,10.3565,10.3753,105630.0
2019-07-18 11:50:00,11.04,11.06,11.03,11.04,245991.0,10.3753,10.3941,10.3659,10.3753,245991.0
2019-07-18 12:00:00,11.04,11.08,11.03,11.08,145025.0,10.3753,10.4129,10.3659,10.4129,145025.0
2019-07-18 12:10:00,11.08,11.1,11.08,11.09,116350.0,10.4129,10.4317,10.4129,10.4223,116350.0
2019-07-18 12:20:00,11.09,11.1,11.08,11.09,111043.0,10.4223,10.4317,10.4129,10.4223,111043.0
2019-07-18 12:30:00,11.09,11.1,11.07,11.09,100754.0,10.4223,10.4317,10.4035,10.4223,100754.0
2019-07-18 12:40:00,11.09,11.09,11.05,11.08,133385.0,10.4223,10.4223,10.3847,10.4129,133385.0
2019-07-18 12:50:00,11.07,11.08,11.05,11.05,129326.0,10.4035,10.4129,10.3847,10.3847,129326.0
2019-07-18 13:00:00,11.05,11.07,11.04,11.05,244102.0,10.3847,10.4035,10.3753,10.3847,244102.0
2019-07-18 13:10:00,11.05,11.06,11.04,11.05,155056.0,10.3847,10.3941,10.3753,10.3847,155056.0
2019-07-18 13:20:00,11.05,11.06,11.02,11.03,221503.0,10.3847,10.3941,10.3565,10.3659,221503.0
2019-07-18 13:30:00,11.03,11.05,11.02,11.02,244104.0,10.3659,10.3847,10.3565,10.3565,244104.0
2019-07-18 13:40:00,11.03,11.03,11.0,11.02,258355.0,10.3659,10.3659,10.3377,10.3565,258355.0
2019-07-18 13:50:00,11.02,11.03,11.0,11.02,214757.0,10.3565,10.3659,10.3377,10.3565,214757.0
2019-07-18 14:00:00,11.02,11.05,11.01,11.02,223496.0,10.3565,10.3847,10.3471,10.3565,223496.0
2019-07-18 14:10:00,11.02,11.04,11.01,11.04,145007.0,10.3565,10.3753,10.3471,10.3753,145007.0
2019-07-18 14:20:00,11.04,11.09,11.03,11.09,173308.0,10.3753,10.4223,10.3659,10.4223,173308.0
2019-07-18 14:30:00,11.08,11.1,11.07,11.09,461618.0,10.4129,10.4317,10.4035,10.4223,461618.0
2019-07-18 14:40:00,11.09,11.1,11.07,11.1,142500.0,10.4223,10.4317,10.4035,10.4317,142500.0
2019-07-18 14:50:00,11.09,11.11,11.09,11.11,254922.0,10.4223,10.4411,10.4223,10.4411,254922.0
2019-07-18 15:00:00,11.11,11.12,11.09,11.1,343370.0,10.4411,10.4505,10.4223,10.4317,343370.0
2019-07-18 15:10:00,11.1,11.14,11.09,11.13,389640.0,10.4317,10.4693,10.4223,10.4599,389640.0
2019-07-18 15:20:00,11.14,11.14,11.1,11.13,410389.0,10.4693,10.4693,10.4317,10.4599,410389.0
2019-07-18 15:30:00,11.12,11.15,11.12,11.13,1382433.0,10.4505,10.4787,10.4505,10.4599,1382433.0
2019-07-18 15:40:00,11.14,11.15,11.12,11.14,705073.0,10.4693,10.4787,10.4505,10.4693,705073.0
2019-07-18 15:50:00,11.14,11.16,11.13,11.15,906801.0,10.4693,10.4881,10.4599,10.4787,906801.0
2019-07-19 09:30:00,11.43,11.62,11.4,11.55,3465211.0,10.7419,10.9204,10.7137,10.8546,3465211.0
2019-07-19 09:40:00,11.55,11.7,11.53,11.67,1883980.0,10.8546,10.9956,10.8358,10.9674,1883980.0
2019-07-19 09:50:00,11.67,11.68,11.52,11.59,1065909.0,10.9674,10.9768,10.8264,10.8922,1065909.0
2019-07-19 10:00:00,11.59,11.63,11.48,11.48,962276.0,10.8922,10.9298,10.7888,10.7888,962276.0
2019-07-19 10:10:00,11.49,11.56,11.45,11.56,974252.0,10.7982,10.864,10.7606,10.864,974252.0
2019-07-19 10:20:00,11.56,11.61,11.48,11.5,1121365.0,10.864,10.911,10.7888,10.8076,1121365.0
2019-07-19 10:30:00,11.5,11.51,11.44,11.45,773750.0,10.8076,10.817,10.7513,10.7606,773750.0
2019-07-19 10:40:00,11.46,11.55,11.45,11.53,672985.0,10.77,10.8546,10.7606,10.8358,672985.0
2019-07-19 10:50:00,11.53,11.54,11.48,11.52,467139.0,10.8358,10.8452,10.7888,10.8264,467139.0
2019-07-19 11:00:00,11.52,11.52,11.47,11.48,724912.0,10.8264,10.8264,10.7794,10.7888,724912.0
2019-07-19 11:10:00,11.48,11.49,11.45,11.45,330333.0,10.7888,10.7982,10.7606,10.7606,330333.0
2019-07-19 11:20:00,11.46,11.48,11.42,11.44,543075.0,10.77,10.7888,10.7325,10.7513,543075.0
2019-07-19 11:30:00,11.45,11.47,11.35,11.36,920872.0,10.7606,10.7794,10.6667,10.6761,920872.0
2019-07-19 11:40:00,11.36,11.37,11.32,11.34,467733.0,10.6761,10.6855,10.6385,10.6573,467733.0
2019-07-19 11:50:00,11.34,11.38,11.34,11.36,345257.0,10.6573,10.6949,10.6573,10.6761,345257.0
2019-07-19 12:00:00,11.36,11.45,11.35,11.44,836522.0,10.6761,10.7606,10.6667,10.7513,836522.0
2019-07-19 12:10:00,11.44,11.52,11.44,11.52,422736.0,10.7513,10.8264,10.7513,10.8264,422736.0
2019-07-19 12:20:00,11.52,11.53,11.49,11.5,530258.0,10.8264,10.8358,10.7982,10.8076,530258.0
2019-07-19 12:30:00,11.5,11.53,11.49,11.53,214230.0,10.8076,10.8358,10.7982,10.8358,214230.0
2019-07-19 12:40:00,11.53,11.57,11.51,11.57,703497.0,10.8358,10.8734,10.817,10.8734,703497.0
2019-07-19 12:50:00,11.56,11.59,11.56,11.59,448111.0,10.864,10.8922,10.864,10.8922,448111.0
2019-07-19 13:00:00,11.59,11.6,11.56,11.58,341899.0,10.8922,10.9016,10.864,10.8828,341899.0
2019-07-19 13:10:00,11.58,11.63,11.56,11.61,575505.0,10.8828,10.9298,10.864,10.911,575505.0
2019-07-19 13:20:00,11.61,11.63,11.59,11.62,261319.0,10.911,10.9298,10.8922,10.9204,261319.0
2019-07-19 13:30:00,11.61,11.65,11.6,11.63,424580.0,10.911,10.9486,10.9016,10.9298,424580.0
2019-07-19 13:40:00,11.63,11.65,11.61,11.64,220812.0,10.9298,10.9486,10.911,10.9392,220812.0
2019-07-19 13:50:00,11.64,11.66,11.62,11.63,169513.0,10.9392,10.958,10.9204,10.9298,169513.0
2019-07-19 14:00:00,11.63,11.64,11.54,11.54,415249.0,10.9298,10.9392,10.8452,10.8452,415249.0
2019-07-19 14:10:00,11.54,11.58,11.53,11.56,375378.0,10.8452,10.8828,10.8358,10.864,375378.0
2019-07-19 14:20:00,11.57,11.58,11.51,11.52,734301.0,10.8734,10.8828,10.817,10.8264,734301.0
2019-07-19 14:30:00,11.52,11.54,11.5,11.54,315063.0,10.8264,10.8452,10.8076,10.8452,315063.0
2019-07-19 14:40:00,11.54,11.54,11.5,11.53,436251.0,10.8452,10.8452,10.8076,10.8358,436251.0
2019-07-19 14:50:00,11.53,11.55,11.52,11.55,235489.0,10.8358,10.8546,10.8264,10.8546,235489.0
2019-07-19 15:00:00,11.54,11.55,11.48,11.49,598677.0,10.8452,10.8546,10.7888,10.7982,598677.0
2019-07-19 15:10:00,11.5,11.52,11.49,11.5,332800.0,10.8076,10.8264,10.7982,10.8076,332800.0
2019-07-19 15:20:00,11.5,11.56,11.49,11.56,395231.0,10.8076,10.864,10.7982,10.864,395231.0
2019-07-19 15:30:00,11.55,11.57,11.51,11.54,660808.0,10.8546,10.8734,10.817,10.8452,660808.0
2019-07-19 15:40:00,11.54,11.55,11.5,11.51,570650.0,10.8452,10.8546,10.8076,10.817,570650.0
2019-07-19 15:50:00,11.5,11.51,11.47,11.49,2154298.0,10.8076,10.817,10.7794,10.7982,2154298.0
2019-07-22 09:30:00,11.56,11.61,11.5,11.52,545461.0,10.864,10.911,10.8076,10.8264,545461.0
2019-07-22 09:40:00,11.52,11.55,11.5,11.53,393798.0,10.8264,10.8546,10.8076,10.8358,393798.0
2019-07-22 09:50:00,11.52,11.56,11.48,11.49,271968.0,10.8264,10.864,10.7888,10.7982,271968.0
2019-07-22 10:00:00,11.48,11.51,11.42,11.5,555420.0,10.7888,10.817,10.7325,10.8076,555420.0
2019-07-22 10:10:00,11.49,11.54,11.48,11.5,594043.0,10.7982,10.8452,10.7888,10.8076,594043.0
2019-07-22 10:20:00,11.5,11.52,11.42,11.44,321779.0,10.8076,10.8264,10.7325,10.7513,321779.0
2019-07-22 10:30:00,11.44,11.48,11.43,11.48,330565.0,10.7513,10.7888,10.7419,10.7888,330565.0
2019-07-22 10:40:00,11.48,11.49,11.44,11.46,183719.0,10.7888,10.7982,10.7513,10.77,183719.0
2019-07-22 10:50:00,11.46,11.49,11.44,11.49,325877.0,10.77,10.7982,10.7513,10.7982,325877.0
2019-07-22 11:00:00,11.5,11.5,11.46,11.48,395821.0,10.8076,10.8076,10.77,10.7888,395821.0
2019-07-22 11:10:00,11.48,11.48,11.44,11.48,426292.0,10.7888,10.7888,10.7513,10.7888,426292.0
2019-07-22 11:20:00,11.47,11.49,11.46,11.47,225710.0,10.7794,10.7982,10.77,10.7794,225710.0
2019-07-22 11:30:00,11.47,11.5,11.46,11.49,349895.0,10.7794,10.8076,10.77,10.7982,349895.0
2019-07-22 11:40:00,11.49,11.5,11.46,11.5,187965.0,10.7982,10.8076,10.77,10.8076,187965.0
2019-07-22 11:50:00,11.5,11.5,11.44,11.44,477570.0,10.8076,10.8076,10.7513,10.7513,477570.0
2019-07-22 12:00:00,11.44,11.45,11.4,11.41,311125.0,10.7513,10.7606,10.7137,10.7231,311125.0
2019-07-22 12:10:00,11.41,11.41,11.38,11.41,174297.0,10.7231,10.7231,10.6949,10.7231,174297.0
2019-07-22 12:20:00,11.41,11.42,11.39,11.41,122994.0,10.7231,10.7325,10.7043,10.7231,122994.0
2019-07-22 12:30:00,11.41,11.43,11.4,11.41,113300.0,10.7231,10.7419,10.7137,10.7231,113300.0
2019-07-22 12:40:00,11.41,11.44,11.41,11.43,119421.0,10.7231,10.7513,10.7231,10.7419,119421.0
2019-07-22 12:50:00,11.43,11.45,11.43,11.44,115585.0,10.7419,10.7606,10.7419,10.7513,115585.0
2019-07-22 13:00:00,11.45,11.46,11.43,11.45,215667.0,10.7606,10.77,10.7419,10.7606,215667.0
2019-07-22 13:10:00,11.45,11.46,11.44,11.45,82437.0,10.7606,10.77,10.7513,10.7606,82437.0
2019-07-22 13:20:00,11.45,11.47,11.44,11.46,115840.0,10.7606,10.7794,10.7513,10.77,115840.0
2019-07-22 13:30:00,11.45,11.47,11.44,11.46,95667.0,10.7606,10.7794,10.7513,10.77,95667.0
2019-07-22 13:40:00,11.46,11.46,11.43,11.45,228260.0,10.77,10.77,10.7419,10.7606,228260.0
2019-07-22 13:50:00,11.46,11.46,11.44,11.46,97655.0,10.77,10.77,10.7513,10.77,97655.0
2019-07-22 14:00:00,11.45,11.47,11.44,11.46,378231.0,10.7606,10.7794,10.7513,10.77,378231.0
2019-07-22 14:10:00,11.46,11.48,11.43,11.45,354084.0,10.77,10.7888,10.7419,10.7606,354084.0
2019-07-22 14:20:00,11.45,11.46,11.42,11.46,508001.0,10.7606,10.77,10.7325,10.77,508001.0
2019-07-22 14:30:00,11.46,11.47,11.43,11.46,266180.0,10.77,10.7794,10.7419,10.77,266180.0
2019-07-22 14:40:00,11.46,11.47,11.45,11.46,111841.0,10.77,10.7794,10.7606,10.77,111841.0
2019-07-22 14:50:00,11.46,11.46,11.44,11.45,262154.0,10.77,10.77,10.7513,10.7606,262154.0
2019-07-22 15:00:00,11.44,11.48,11.44,11.46,318932.0,10.7513,10.7888,10.7513,10.77,318932.0
2019-07-22 15:10:00,11.46,11.47,11.46,11.46,201870.0,10.77,10.7794,10.77,10.77,201870.0
2019-07-22 15:20:00,11.46,11.48,11.45,11.46,299585.0,10.77,10.7888,10.7606,10.77,299585.0
2019-07-22 15:30:00,11.46,11.46,11.43,11.43,374668.0,10.77,10.77,10.7419,10.7419,374668.0
2019-07-22 15:40:00,11.44,11.47,11.42,11.46,551983.0,10.7513,10.7794,10.7325,10.77,551983.0
2019-07-22 15:50:00,11.46,11.5,11.46,11.49,783468.0,10.77,10.8076,10.77,10.7982,783468.0
2019-07-23 09:30:00,11.54,11.62,11.51,11.57,633287.0,10.8452,10.9204,10.817,10.8734,633287.0
2019-07-23 09:40:00,11.57,11.65,11.56,11.63,671715.0,10.8734,10.9486,10.864,10.9298,671715.0
2019-07-23 09:50:00,11.63,11.7,11.62,11.65,403452.0,10.9298,10.9956,10.9204,10.9486,403452.0
2019-07-23 10:00:00,11.65,11.72,11.63,11.71,481147.0,10.9486,11.0144,10.9298,11.005,481147.0
2019-07-23 10:10:00,11.71,11.73,11.69,11.71,437047.0,11.005,11.0238,10.9862,11.005,437047.0
2019-07-23 10:20:00,11.71,11.72,11.64,11.65,403547.0,11.005,11.0144,10.9392,10.9486,403547.0
2019-07-23 10:30:00,11.66,11.71,11.64,11.71,344427.0,10.958,11.005,10.9392,11.005,344427.0
2019-07-23 10:40:00,11.7,11.71,11.59,11.6,449346.0,10.9956,11.005,10.8922,10.9016,449346.0
2019-07-23 10:50:00,11.59,11.6,11.54,11.55,568996.0,10.8922,10.9016,10.8452,10.8546,568996.0
2019-07-23 11:00:00,11.56,11.56,11.53,11.54,251587.0,10.864,10.864,10.8358,10.8452,251587.0
2019-07-23 11:10:00,11.54,11.63,11.53,11.63,247638.0,10.8452,10.9298,10.8358,10.9298,247638.0
2019-07-23 11:20:00,11.63,11.66,11.6,11.62,297867.0,10.9298,10.958,10.9016,10.9204,297867.0
2019-07-23 11:30:00,11.61,11.62,11.55,11.59,336352.0,10.911,10.9204,10.8546,10.8922,336352.0
2019-07-23 11:40:00,11.59,11.59,11.54,11.57,249693.0,10.8922,10.8922,10.8452,10.8734,249693.0
2019-07-23 11:50:00,11.57,11.59,11.55,11.59,224881.0,10.8734,10.8922,10.8546,10.8922,224881.0
2019-07-23 12:00:00,11.59,11.62,11.58,11.61,188244.0,10.8922,10.9204,10.8828,10.911,188244.0
2019-07-23 12:10:00,11.62,11.63,11.61,11.62,167543.0,10.9204,10.9298,10.911,10.9204,167543.0
2019-07-23 12:20:00,11.62,11.63,11.6,11.63,138801.0,10.9204,10.9298,10.9016,10.9298,138801.0
2019-07-23 12:30:00,11.63,11.65,11.62,11.65,128364.0,10.9298,10.9486,10.9204,10.9486,128364.0
2019-07-23 12:40:00,11.65,11.66,11.64,11.66,121662.0,10.9486,10.958,10.9392,10.958,121662.0
2019-07-23 12:50:00,11.66,11.67,11.65,11.67,254790.0,10.958,10.9674,10.9486,10.9674,254790.0
2019-07-23 13:00:00,11.67,11.67,11.65,11.67,128030.0,10.9674,10.9674,10.9486,10.9674,128030.0
2019-07-23 13:10:00,11.67,11.67,11.58,11.59,364720.0,10.9674,10.9674,10.8828,10.8922,364720.0
2019-07-23 13:20:00,11.6,11.62,11.58,11.59,289822.0,10.9016,10.9204,10.8828,10.8922,289822.0
2019-07-23 13:30:00,11.59,11.61,11.58,11.6,135987.0,10.8922,10.911,10.8828,10.9016,135987.0
2019-07-23 13:40:00,11.59,11.62,11.58,11.62,192983.0,10.8922,10.9204,10.8828,10.9204,192983.0
2019-07-23 13:50:00,11.62,11.64,11.6,11.62,176850.0,10.9204,10.9392,10.9016,10.9204,176850.0
2019-07-23 14:00:00,11.62,11.63,11.6,11.61,128116.0,10.9204,10.9298,10.9016,10.911,128116.0
2019-07-23 14:10:00,11.61,11.62,11.6,11.62,81185.0,10.911,10.9204,10.9016,10.9204,81185.0
2019-07-23 14:20:00,11.62,11.62,11.58,11.61,176365.0,10.9204,10.9204,10.8828,10.911,176365.0
2019-07-23 14:30:00,11.6,11.62,11.6,11.6,143927.0,10.9016,10.9204,10.9016,10.9016,143927.0
2019-07-23 14:40:00,11.6,11.63,11.59,11.63,275561.0,10.9016,10.9298,10.8922,10.9298,275561.0
2019-07-23 14:50:00,11.63,11.63,11.6,11.63,208385.0,10.9298,10.9298,10.9016,10.9298,208385.0
2019-07-23 15:00:00,11.62,11.68,11.61,11.68,294179.0,10.9204,10.9768,10.911,10.9768,294179.0
2019-07-23 15:10:00,11.68,11.68,11.66,11.67,124342.0,10.9768,10.9768,10.958,10.9674,124342.0
2019-07-23 15:20:00,11.67,11.68,11.65,11.66,326926.0,10.9674,10.9768,10.9486,10.958,326926.0
2019-07-23 15:30:00,11.66,11.66,11.65,11.66,241286.0,10.958,10.958,10.9486,10.958,241286.0
2019-07-23 15:40:00,11.66,11.68,11.64,11.65,609820.0,10.958,10.9768,10.9392,10.9486,609820.0
2019-07-23 15:50:00,11.64,11.67,11.63,11.66,1381492.0,10.9392,10.9674,10.9298,10.958,1381492.0
2019-07-24 09:30:00,11.54,11.8,11.53,11.79,910923.0,10.8452,11.0896,10.8358,11.0802,910923.0
2019-07-24 09:40:00,11.79,11.8,11.56,11.58,1067655.0,11.0802,11.0896,10.864,10.8828,1067655.0
2019-07-24 09:50:00,11.59,11.69,11.56,11.59,716185.0,10.8922,10.9862,10.864,10.8922,716185.0
2019-07-24 10:00:00,11.59,11.61,11.53,11.56,478840.0,10.8922,10.911,10.8358,10.864,478840.0
2019-07-24 10:10:00,11.55,11.64,11.53,11.62,573794.0,10.8546,10.9392,10.8358,10.9204,573794.0
2019-07-24 10:20:00,11.62,11.8,11.62,11.8,928914.0,10.9204,11.0896,10.9204,11.0896,928914.0
2019-07-24 10:30:00,11.8,11.84,11.76,11.82,631194.0,11.0896,11.1272,11.052,11.1084,631194.0
2019-07-24 10:40:00,11.83,11.85,11.76,11.81,704221.0,11.1178,11.1366,11.052,11.099,704221.0
2019-07-24 10:50:00,11.81,11.91,11.8,11.91,766612.0,11.099,11.193,11.0896,11.193,766612.0
2019-07-24 11:00:00,11.91,11.97,11.89,11.97,712447.0,11.193,11.2493,11.1742,11.2493,712447.0
2019-07-24 11:10:00,11.97,11.99,11.91,11.94,461108.0,11.2493,11.2681,11.193,11.2211,461108.0
2019-07-24 11:20:00,11.93,11.96,11.89,11.9,543407.0,11.2118,11.2399,11.1742,11.1836,543407.0
2019-07-24 11:30:00,11.9,11.95,11.89,11.93,346793.0,11.1836,11.2305,11.1742,11.2118,346793.0
2019-07-24 11:40:00,11.93,11.94,11.89,11.93,278916.0,11.2118,11.2211,11.1742,11.2118,278916.0
2019-07-24 11:50:00,11.93,11.93,11.87,11.87,245804.0,11.2118,11.2118,11.1554,11.1554,245804.0
2019-07-24 12:00:00,11.87,11.89,11.87,11.88,333950.0,11.1554,11.1742,11.1554,11.1648,333950.0
2019-07-24 12:10:00,11.88,11.93,11.87,11.92,278067.0,11.1648,11.2118,11.1554,11.2024,278067.0
2019-07-24 12:20:00,11.92,11.94,11.9,11.92,236140.0,11.2024,11.2211,11.1836,11.2024,236140.0
2019-07-24 12:30:00,11.91,11.94,11.9,11.92,190620.0,11.193,11.2211,11.1836,11.2024,190620.0
2019-07-24 12:40:00,11.93,11.94,11.91,11.93,123812.0,11.2118,11.2211,11.193,11.2118,123812.0
2019-07-24 12:50:00,11.92,11.94,11.9,11.93,140908.0,11.2024,11.2211,11.1836,11.2118,140908.0
2019-07-24 13:00:00,11.92,11.94,11.91,11.93,220924.0,11.2024,11.2211,11.193,11.2118,220924.0
2019-07-24 13:10:00,11.93,11.94,11.92,11.93,146482.0,11.2118,11.2211,11.2024,11.2118,146482.0
2019-07-24 13:20:00,11.94,11.97,11.93,11.96,457397.0,11.2211,11.2493,11.2118,11.2399,457397.0
2019-07-24 13:30:00,11.97,11.97,11.94,11.96,338480.0,11.2493,11.2493,11.2211,11.2399,338480.0
2019-07-24 13:40:00,11.96,12.0,11.96,12.0,306783.0,11.2399,11.2775,11.2399,11.2775,306783.0
2019-07-24 13:50:00,12.0,12.0,11.98,11.99,183662.0,11.2775,11.2775,11.2587,11.2681,183662.0
2019-07-24 14:00:00,11.99,12.0,11.97,11.98,180312.0,11.2681,11.2775,11.2493,11.2587,180312.0
2019-07-24 14:10:00,11.98,12.03,11.97,12.01,477354.0,11.2587,11.3057,11.2493,11.2869,477354.0
2019-07-24 14:20:00,12.0,12.04,12.0,12.01,306364.0,11.2775,11.3151,11.2775,11.2869,306364.0
2019-07-24 14:30:00,12.01,12.05,12.0,12.04,207498.0,11.2869,11.3245,11.2775,11.3151,207498.0
2019-07-24 14:40:00,12.04,12.05,12.02,12.05,278996.0,11.3151,11.3245,11.2963,11.3245,278996.0
2019-07-24 14:50:00,12.05,12.07,12.03,12.04,352611.0,11.3245,11.3433,11.3057,11.3151,352611.0
2019-07-24 15:00:00,12.04,12.06,12.03,12.04,303027.0,11.3151,11.3339,11.3057,11.3151,303027.0
2019-07-24 15:10:00,12.04,12.05,12.03,12.04,170450.0,11.3151,11.3245,11.3057,11.3151,170450.0
2019-07-24 15:20:00,12.04,12.04,12.0,12.0,326010.0,11.3151,11.3151,11.2775,11.2775,326010.0
2019-07-24 15:30:00,12.0,12.05,12.0,12.04,394176.0,11.2775,11.3245,11.2775,11.3151,394176.0
2019-07-24 15:40:00,12.05,12.05,12.02,12.03,499449.0,11.3245,11.3245,11.2963,11.3057,499449.0
2019-07-24 15:50:00,12.02,12.03,11.93,11.94,2656301.0,11.2963,11.3057,11.2118,11.2211,2656301.0
2019-07-25 09:30:00,12.05,12.05,11.75,11.78,1189766.0,11.3245,11.3245,11.0426,11.0708,1189766.0
2019-07-25 09:40:00,11.77,11.77,11.61,11.62,1323837.0,11.0614,11.0614,10.911,10.9204,1323837.0
2019-07-25 09:50:00,11.62,11.68,11.54,11.61,915557.0,10.9204,10.9768,10.8452,10.911,915557.0
2019-07-25 10:00:00,11.61,11.64,11.55,11.57,601583.0,10.911,10.9392,10.8546,10.8734,601583.0
2019-07-25 10:10:00,11.57,11.67,11.57,11.66,555234.0,10.8734,10.9674,10.8734,10.958,555234.0
2019-07-25 10:20:00,11.66,11.66,11.56,11.59,537850.0,10.958,10.958,10.864,10.8922,537850.0
2019-07-25 10:30:00,11.59,11.6,11.55,11.58,476562.0,10.8922,10.9016,10.8546,10.8828,476562.0
2019-07-25 10:40:00,11.59,11.59,11.54,11.57,451886.0,10.8922,10.8922,10.8452,10.8734,451886.0
2019-07-25 10:50:00,11.57,11.57,11.46,11.47,1130144.0,10.8734,10.8734,10.77,10.7794,1130144.0
2019-07-25 11:00:00,11.47,11.56,11.46,11.55,593553.0,10.7794,10.864,10.77,10.8546,593553.0
2019-07-25 11:10:00,11.54,11.57,11.51,11.52,326132.0,10.8452,10.8734,10.817,10.8264,326132.0
2019-07-25 11:20:00,11.52,11.54,11.49,11.49,368060.0,10.8264,10.8452,10.7982,10.7982,368060.0
2019-07-25 11:30:00,11.49,11.49,11.43,11.46,574431.0,10.7982,10.7982,10.7419,10.77,574431.0
2019-07-25 11:40:00,11.46,11.48,11.41,11.44,421416.0,10.77,10.7888,10.7231,10.7513,421416.0
2019-07-25 11:50:00,11.44,11.47,11.43,11.46,393216.0,10.7513,10.7794,10.7419,10.77,393216.0
2019-07-25 12:00:00,11.45,11.48,11.42,11.44,294206.0,10.7606,10.7888,10.7325,10.7513,294206.0
2019-07-25 12:10:00,11.44,11.45,11.4,11.44,380701.0,10.7513,10.7606,10.7137,10.7513,380701.0
2019-07-25 12:20:00,11.44,11.47,11.43,11.46,248023.0,10.7513,10.7794,10.7419,10.77,248023.0
2019-07-25 12:30:00,11.46,11.46,11.41,11.43,252577.0,10.77,10.77,10.7231,10.7419,252577.0
2019-07-25 12:40:00,11.43,11.44,11.4,11.42,411974.0,10.7419,10.7513,10.7137,10.7325,411974.0
2019-07-25 12:50:00,11.42,11.44,11.41,11.42,266729.0,10.7325,10.7513,10.7231,10.7325,266729.0
2019-07-25 13:00:00,11.42,11.42,11.34,11.36,603988.0,10.7325,10.7325,10.6573,10.6761,603988.0
2019-07-25 13:10:00,11.35,11.36,11.32,11.34,384411.0,10.6667,10.6761,10.6385,10.6573,384411.0
2019-07-25 13:20:00,11.33,11.39,11.32,11.36,392649.0,10.6479,10.7043,10.6385,10.6761,392649.0
2019-07-25 13:30:00,11.37,11.38,11.33,11.36,706355.0,10.6855,10.6949,10.6479,10.6761,706355.0
2019-07-25 13:40:00,11.36,11.37,11.28,11.28,414802.0,10.6761,10.6855,10.6009,10.6009,414802.0
2019-07-25 13:50:00,11.28,11.32,11.26,11.29,556080.0,10.6009,10.6385,10.5821,10.6103,556080.0
2019-07-25 14:00:00,11.29,11.33,11.28,11.3,353761.0,10.6103,10.6479,10.6009,10.6197,353761.0
2019-07-25 14:10:00,11.3,11.36,11.3,11.34,455126.0,10.6197,10.6761,10.6197,10.6573,455126.0
2019-07-25 14:20:00,11.34,11.36,11.33,11.34,401667.0,10.6573,10.6761,10.6479,10.6573,401667.0
2019-07-25 14:30:00,11.34,11.37,11.32,11.37,353893.0,10.6573,10.6855,10.6385,10.6855,353893.0
2019-07-25 14:40:00,11.37,11.37,11.33,11.35,240729.0,10.6855,10.6855,10.6479,10.6667,240729.0
2019-07-25 14:50:00,11.35,11.37,11.33,11.33,362425.0,10.6667,10.6855,10.6479,10.6479,362425.0
2019-07-25 15:00:00,11.33,11.36,11.32,11.35,339408.0,10.6479,10.6761,10.6385,10.6667,339408.0
2019-07-25 15:10:00,11.34,11.36,11.33,11.36,319770.0,10.6573,10.6761,10.6479,10.6761,319770.0
2019-07-25 15:20:00,11.36,11.39,11.34,11.39,407361.0,10.6761,10.7043,10.6573,10.7043,407361.0
2019-07-25 15:30:00,11.38,11.41,11.38,11.39,544058.0,10.6949,10.7231,10.6949,10.7043,544058.0
2019-07-25 15:40:00,11.39,11.41,11.37,11.4,693179.0,10.7043,10.7231,10.6855,10.7137,693179.0
2019-07-25 15:50:00,11.41,11.46,11.39,11.43,2856533.0,10.7231,10.77,10.7043,10.7419,2856533.0
2019-07-26 09:30:00,11.44,11.45,11.26,11.29,623382.0,10.7513,10.7606,10.5821,10.6103,623382.0
2019-07-26 09:40:00,11.29,11.41,11.29,11.39,354733.0,10.6103,10.7231,10.6103,10.7043,354733.0
2019-07-26 09:50:00,11.39,11.47,11.38,11.46,498180.0,10.7043,10.7794,10.6949,10.77,498180.0
2019-07-26 10:00:00,11.46,11.48,11.43,11.46,587794.0,10.77,10.7888,10.7419,10.77,587794.0
2019-07-26 10:10:00,11.46,11.49,11.35,11.36,510171.0,10.77,10.7982,10.6667,10.6761,510171.0
2019-07-26 10:20:00,11.36,11.38,11.34,11.34,351677.0,10.6761,10.6949,10.6573,10.6573,351677.0
2019-07-26 10:30:00,11.34,11.37,11.31,11.35,223817.0,10.6573,10.6855,10.6291,10.6667,223817.0
2019-07-26 10:40:00,11.36,11.36,11.33,11.35,196627.0,10.6761,10.6761,10.6479,10.6667,196627.0
2019-07-26 10:50:00,11.36,11.39,11.35,11.37,213673.0,10.6761,10.7043,10.6667,10.6855,213673.0
2019-07-26 11:00:00,11.36,11.43,11.36,11.41,480511.0,10.6761,10.7419,10.6761,10.7231,480511.0
2019-07-26 11:10:00,11.41,11.44,11.4,11.41,166037.0,10.7231,10.7513,10.7137,10.7231,166037.0
2019-07-26 11:20:00,11.41,11.42,11.39,11.42,189928.0,10.7231,10.7325,10.7043,10.7325,189928.0
2019-07-26 11:30:00,11.42,11.42,11.36,11.37,219558.0,10.7325,10.7325,10.6761,10.6855,219558.0
2019-07-26 11:40:00,11.37,11.4,11.37,11.38,178599.0,10.6855,10.7137,10.6855,10.6949,178599.0
2019-07-26 11:50:00,11.38,11.41,11.37,11.41,180916.0,10.6949,10.7231,10.6855,10.7231,180916.0
2019-07-26 12:00:00,11.41,11.43,11.41,11.43,125577.0,10.7231,10.7419,10.7231,10.7419,125577.0
2019-07-26 12:10:00,11.43,11.44,11.38,11.38,236340.0,10.7419,10.7513,10.6949,10.6949,236340.0
2019-07-26 12:20:00,11.38,11.41,11.38,11.39,160717.0,10.6949,10.7231,10.6949,10.7043,160717.0
2019-07-26 12:30:00,11.4,11.43,11.39,11.43,124705.0,10.7137,10.7419,10.7043,10.7419,124705.0
2019-07-26 12:40:00,11.42,11.45,11.42,11.43,144865.0,10.7325,10.7606,10.7325,10.7419,144865.0
2019-07-26 12:50:00,11.44,11.46,11.42,11.45,283436.0,10.7513,10.77,10.7325,10.7606,283436.0
2019-07-26 13:00:00,11.44,11.48,11.44,11.48,173507.0,10.7513,10.7888,10.7513,10.7888,173507.0
2019-07-26 13:10:00,11.47,11.48,11.45,11.46,185215.0,10.7794,10.7888,10.7606,10.77,185215.0
2019-07-26 13:20:00,11.46,11.47,11.44,11.44,158969.0,10.77,10.7794,10.7513,10.7513,158969.0
2019-07-26 13:30:00,11.44,11.46,11.44,11.46,198649.0,10.7513,10.77,10.7513,10.77,198649.0
2019-07-26 13:40:00,11.46,11.46,11.45,11.46,46022.0,10.77,10.77,10.7606,10.77,46022.0
2019-07-26 13:50:00,11.46,11.48,11.45,11.46,450316.0,10.77,10.7888,10.7606,10.77,450316.0
2019-07-26 14:00:00,11.46,11.51,11.46,11.49,304533.0,10.77,10.817,10.77,10.7982,304533.0
2019-07-26 14:10:00,11.48,11.48,11.46,11.46,177537.0,10.7888,10.7888,10.77,10.77,177537.0
2019-07-26 14:20:00,11.46,11.48,11.46,11.48,114309.0,10.77,10.7888,10.77,10.7888,114309.0
2019-07-26 14:30:00,11.48,11.49,11.46,11.49,160675.0,10.7888,10.7982,10.77,10.7982,160675.0
2019-07-26 14:40:00,11.48,11.51,11.48,11.5,170775.0,10.7888,10.817,10.7888,10.8076,170775.0
2019-07-26 14:50:00,11.5,11.51,11.49,11.5,273133.0,10.8076,10.817,10.7982,10.8076,273133.0
2019-07-26 15:00:00,11.5,11.54,11.49,11.54,332731.0,10.8076,10.8452,10.7982,10.8452,332731.0
2019-07-26 15:10:00,11.54,11.57,11.53,11.57,591693.0,10.8452,10.8734,10.8358,10.8734,591693.0
2019-07-26 15:20:00,11.57,11.58,11.56,11.58,346036.0,10.8734,10.8828,10.864,10.8828,346036.0
2019-07-26 15:30:00,11.58,11.58,11.57,11.58,309437.0,10.8828,10.8828,10.8734,10.8828,309437.0
2019-07-26 15:40:00,11.58,11.59,11.55,11.55,681382.0,10.8828,10.8922,10.8546,10.8546,681382.0
2019-07-26 15:50:00,11.55,11.58,11.55,11.57,1585511.0,10.8546,10.8828,10.8546,10.8734,1585511.0
2019-07-29 09:30:00,11.55,11.56,11.48,11.51,485397.0,10.8546,10.864,10.7888,10.817,485397.0
2019-07-29 09:40:00,11.5,11.56,11.5,11.53,464620.0,10.8076,10.864,10.8076,10.8358,464620.0
2019-07-29 09:50:00,11.53,11.59,11.52,11.59,646712.0,10.8358,10.8922,10.8264,10.8922,646712.0
2019-07-29 10:00:00,11.58,11.59,11.47,11.5,609979.0,10.8828,10.8922,10.7794,10.8076,609979.0
2019-07-29 10:10:00,11.5,11.52,11.48,11.5,410027.0,10.8076,10.8264,10.7888,10.8076,410027.0
2019-07-29 10:20:00,11.49,11.51,11.46,11.46,226907.0,10.7982,10.817,10.77,10.77,226907.0
2019-07-29 10:30:00,11.47,11.49,11.45,11.46,236114.0,10.7794,10.7982,10.7606,10.77,236114.0
2019-07-29 10:40:00,11.45,11.52,11.45,11.51,245850.0,10.7606,10.8264,10.7606,10.817,245850.0
2019-07-29 10:50:00,11.51,11.53,11.48,11.5,185492.0,10.817,10.8358,10.7888,10.8076,185492.0
2019-07-29 11:00:00,11.5,11.51,11.47,11.51,165758.0,10.8076,10.817,10.7794,10.817,165758.0
2019-07-29 11:10:00,11.51,11.51,11.47,11.5,216405.0,10.817,10.817,10.7794,10.8076,216405.0
2019-07-29 11:20:00,11.49,11.5,11.45,11.47,206541.0,10.7982,10.8076,10.7606,10.7794,206541.0
2019-07-29 11:30:00,11.48,11.51,11.47,11.5,167394.0,10.7888,10.817,10.7794,10.8076,167394.0
2019-07-29 11:40:00,11.5,11.51,11.48,11.49,170052.0,10.8076,10.817,10.7888,10.7982,170052.0
2019-07-29 11:50:00,11.48,11.53,11.48,11.51,337652.0,10.7888,10.8358,10.7888,10.817,337652.0
2019-07-29 12:00:00,11.51,11.53,11.48,11.51,519833.0,10.817,10.8358,10.7888,10.817,519833.0
2019-07-29 12:10:00,11.5,11.53,11.5,11.53,207257.0,10.8076,10.8358,10.8076,10.8358,207257.0
2019-07-29 12:20:00,11.53,11.57,11.52,11.57,465354.0,10.8358,10.8734,10.8264,10.8734,465354.0
2019-07-29 12:30:00,11.57,11.6,11.53,11.54,480800.0,10.8734,10.9016,10.8358,10.8452,480800.0
2019-07-29 12:40:00,11.54,11.57,11.52,11.55,509677.0,10.8452,10.8734,10.8264,10.8546,509677.0
2019-07-29 12:50:00,11.56,11.59,11.54,11.58,244743.0,10.864,10.8922,10.8452,10.8828,244743.0
2019-07-29 13:00:00,11.59,11.59,11.56,11.58,101499.0,10.8922,10.8922,10.864,10.8828,101499.0
2019-07-29 13:10:00,11.58,11.59,11.57,11.59,124012.0,10.8828,10.8922,10.8734,10.8922,124012.0
2019-07-29 13:20:00,11.58,11.6,11.58,11.6,106845.0,10.8828,10.9016,10.8828,10.9016,106845.0
2019-07-29 13:30:00,11.6,11.62,11.59,11.6,268657.0,10.9016,10.9204,10.8922,10.9016,268657.0
2019-07-29 13:40:00,11.6,11.6,11.56,11.58,161960.0,10.9016,10.9016,10.864,10.8828,161960.0
2019-07-29 13:50:00,11.58,11.6,11.57,11.6,132279.0,10.8828,10.9016,10.8734,10.9016,132279.0
2019-07-29 14:00:00,11.6,11.61,11.57,11.59,210245.0,10.9016,10.911,10.8734,10.8922,210245.0
2019-07-29 14:10:00,11.58,11.6,11.58,11.6,85731.0,10.8828,10.9016,10.8828,10.9016,85731.0
2019-07-29 14:20:00,11.59,11.61,11.59,11.61,134809.0,10.8922,10.911,10.8922,10.911,134809.0
2019-07-29 14:30:00,11.61,11.63,11.59,11.62,285625.0,10.911,10.9298,10.8922,10.9204,285625.0
2019-07-29 14:40:00,11.62,11.63,11.61,11.62,153806.0,10.9204,10.9298,10.911,10.9204,153806.0
2019-07-29 14:50:00,11.63,11.65,11.62,11.65,271621.0,10.9298,10.9486,10.9204,10.9486,271621.0
2019-07-29 15:00:00,11.65,11.66,11.64,11.66,198327.0,10.9486,10.958,10.9392,10.958,198327.0
2019-07-29 15:10:00,11.66,11.67,11.65,11.67,196757.0,10.958,10.9674,10.9486,10.9674,196757.0
2019-07-29 15:20:00,11.67,11.67,11.64,11.65,292669.0,10.9674,10.9674,10.9392,10.9486,292669.0
2019-07-29 15:30:00,11.65,11.66,11.64,11.66,253745.0,10.9486,10.958,10.9392,10.958,253745.0
2019-07-29 15:40:00,11.66,11.66,11.63,11.65,640459.0,10.958,10.958,10.9298,10.9486,640459.0
2019-07-29 15:50:00,11.65,11.66,11.61,11.61,1147857.0,10.9486,10.958,10.911,10.911,1147857.0
2019-07-30 09:30:00,11.47,11.5,11.38,11.44,887687.0,10.7794,10.8076,10.6949,10.7513,887687.0
2019-07-30 09:40:00,11.44,11.49,11.38,11.48,602896.0,10.7513,10.7982,10.6949,10.7888,602896.0
2019-07-30 09:50:00,11.48,11.5,11.4,11.42,290148.0,10.7888,10.8076,10.7137,10.7325,290148.0
2019-07-30 10:00:00,11.41,11.46,11.4,11.42,295004.0,10.7231,10.77,10.7137,10.7325,295004.0
2019-07-30 10:10:00,11.41,11.44,11.4,11.44,179980.0,10.7231,10.7513,10.7137,10.7513,179980.0
2019-07-30 10:20:00,11.44,11.44,11.41,11.42,135954.0,10.7513,10.7513,10.7231,10.7325,135954.0
2019-07-30 10:30:00,11.42,11.43,11.4,11.4,325043.0,10.7325,10.7419,10.7137,10.7137,325043.0
2019-07-30 10:40:00,11.41,11.43,11.4,11.41,263885.0,10.7231,10.7419,10.7137,10.7231,263885.0
2019-07-30 10:50:00,11.42,11.45,11.41,11.42,188846.0,10.7325,10.7606,10.7231,10.7325,188846.0
2019-07-30 11:00:00,11.43,11.47,11.42,11.45,284241.0,10.7419,10.7794,10.7325,10.7606,284241.0
2019-07-30 11:10:00,11.45,11.47,11.45,11.46,198373.0,10.7606,10.7794,10.7606,10.77,198373.0
2019-07-30 11:20:00,11.45,11.46,11.43,11.43,316312.0,10.7606,10.77,10.7419,10.7419,316312.0
2019-07-30 11:30:00,11.44,11.47,11.43,11.45,188013.0,10.7513,10.7794,10.7419,10.7606,188013.0
2019-07-30 11:40:00,11.45,11.48,11.45,11.47,154844.0,10.7606,10.7888,10.7606,10.7794,154844.0
2019-07-30 11:50:00,11.48,11.48,11.43,11.44,410632.0,10.7888,10.7888,10.7419,10.7513,410632.0
2019-07-30 12:00:00,11.44,11.45,11.41,11.45,251639.0,10.7513,10.7606,10.7231,10.7606,251639.0
2019-07-30 12:10:00,11.44,11.45,11.43,11.45,154249.0,10.7513,10.7606,10.7419,10.7606,154249.0
2019-07-30 12:20:00,11.44,11.47,11.43,11.45,227995.0,10.7513,10.7794,10.7419,10.7606,227995.0
2019-07-30 12:30:00,11.45,11.45,11.42,11.43,176177.0,10.7606,10.7606,10.7325,10.7419,176177.0
2019-07-30 12:40:00,11.43,11.45,11.43,11.44,288639.0,10.7419,10.7606,10.7419,10.7513,288639.0
2019-07-30 12:50:00,11.44,11.45,11.43,11.44,187456.0,10.7513,10.7606,10.7419,10.7513,187456.0
2019-07-30 13:00:00,11.44,11.45,11.43,11.44,73840.0,10.7513,10.7606,10.7419,10.7513,73840.0
2019-07-30 13:10:00,11.44,11.45,11.43,11.45,157373.0,10.7513,10.7606,10.7419,10.7606,157373.0
2019-07-30 13:20:00,11.45,11.46,11.43,11.45,304354.0,10.7606,10.77,10.7419,10.7606,304354.0
2019-07-30 13:30:00,11.45,11.47,11.45,11.47,125038.0,10.7606,10.7794,10.7606,10.7794,125038.0
2019-07-30 13:40:00,11.46,11.5,11.46,11.49,427506.0,10.77,10.8076,10.77,10.7982,427506.0
2019-07-30 13:50:00,11.48,11.5,11.48,11.49,253210.0,10.7888,10.8076,10.7888,10.7982,253210.0
2019-07-30 14:00:00,11.5,11.54,11.5,11.52,392904.0,10.8076,10.8452,10.8076,10.8264,392904.0
2019-07-30 14:10:00,11.52,11.54,11.52,11.53,380748.0,10.8264,10.8452,10.8264,10.8358,380748.0
2019-07-30 14:20:00,11.53,11.54,11.52,11.52,236477.0,10.8358,10.8452,10.8264,10.8264,236477.0
2019-07-30 14:30:00,11.53,11.53,11.49,11.49,234744.0,10.8358,10.8358,10.7982,10.7982,234744.0
2019-07-30 14:40:00,11.49,11.51,11.48,11.51,456116.0,10.7982,10.817,10.7888,10.817,456116.0
2019-07-30 14:50:00,11.51,11.51,11.48,11.48,150296.0,10.817,10.817,10.7888,10.7888,150296.0
2019-07-30 15:00:00,11.49,11.49,11.47,11.47,280015.0,10.7982,10.7982,10.7794,10.7794,280015.0
2019-07-30 15:10:00,11.47,11.48,11.46,11.46,461336.0,10.7794,10.7888,10.77,10.77,461336.0
2019-07-30 15:20:00,11.46,11.47,11.44,11.45,721610.0,10.77,10.7794,10.7513,10.7606,721610.0
2019-07-30 15:30:00,11.45,11.46,11.43,11.43,437340.0,10.7606,10.77,10.7419,10.7419,437340.0
2019-07-30 15:40:00,11.43,11.44,11.41,11.43,764683.0,10.7419,10.7513,10.7231,10.7419,764683.0
2019-07-30 15:50:00,11.43,11.47,11.42,11.46,1548337.0,10.7419,10.7794,10.7325,10.77,1548337.0
2019-07-31 09:30:00,11.4,11.45,11.36,11.41,437078.0,10.7137,10.7606,10.6761,10.7231,437078.0
2019-07-31 09:40:00,11.41,11.47,11.35,11.42,311957.0,10.7231,10.7794,10.6667,10.7325,311957.0
2019-07-31 09:50:00,11.42,11.43,11.37,11.38,251092.0,10.7325,10.7419,10.6855,10.6949,251092.0
2019-07-31 10:00:00,11.38,11.41,11.35,11.4,259897.0,10.6949,10.7231,10.6667,10.7137,259897.0
2019-07-31 10:10:00,11.4,11.43,11.39,11.4,201451.0,10.7137,10.7419,10.7043,10.7137,201451.0
2019-07-31 10:20:00,11.4,11.4,11.35,11.37,216805.0,10.7137,10.7137,10.6667,10.6855,216805.0
2019-07-31 10:30:00,11.37,11.39,11.34,11.36,257077.0,10.6855,10.7043,10.6573,10.6761,257077.0
2019-07-31 10:40:00,11.36,11.37,11.34,11.37,391067.0,10.6761,10.6855,10.6573,10.6855,391067.0
2019-07-31 10:50:00,11.37,11.38,11.34,11.36,167759.0,10.6855,10.6949,10.6573,10.6761,167759.0
2019-07-31 11:00:00,11.36,11.39,11.34,11.38,233311.0,10.6761,10.7043,10.6573,10.6949,233311.0
2019-07-31 11:10:00,11.38,11.39,11.36,11.38,136929.0,10.6949,10.7043,10.6761,10.6949,136929.0
2019-07-31 11:20:00,11.39,11.41,11.38,11.4,225461.0,10.7043,10.7231,10.6949,10.7137,225461.0
2019-07-31 11:30:00,11.4,11.42,11.38,11.4,237583.0,10.7137,10.7325,10.6949,10.7137,237583.0
2019-07-31 11:40:00,11.4,11.42,11.39,11.39,184823.0,10.7137,10.7325,10.7043,10.7043,184823.0
2019-07-31 11:50:00,11.4,11.4,11.37,11.38,185089.0,10.7137,10.7137,10.6855,10.6949,185089.0
2019-07-31 12:00:00,11.38,11.4,11.36,11.37,191305.0,10.6949,10.7137,10.6761,10.6855,191305.0
2019-07-31 12:10:00,11.37,11.38,11.33,11.33,160326.0,10.6855,10.6949,10.6479,10.6479,160326.0
2019-07-31 12:20:00,11.34,11.34,11.32,11.34,137616.0,10.6573,10.6573,10.6385,10.6573,137616.0
2019-07-31 12:30:00,11.34,11.34,11.3,11.32,258590.0,10.6573,10.6573,10.6197,10.6385,258590.0
2019-07-31 12:40:00,11.32,11.34,11.31,11.33,164377.0,10.6385,10.6573,10.6291,10.6479,164377.0
2019-07-31 12:50:00,11.34,11.36,11.33,11.36,164270.0,10.6573,10.6761,10.6479,10.6761,164270.0
2019-07-31 13:00:00,11.36,11.39,11.35,11.38,142113.0,10.6761,10.7043,10.6667,10.6949,142113.0
2019-07-31 13:10:00,11.39,11.4,11.38,11.4,92855.0,10.7043,10.7137,10.6949,10.7137,92855.0
2019-07-31 13:20:00,11.4,11.42,11.39,11.41,75963.0,10.7137,10.7325,10.7043,10.7231,75963.0
2019-07-31 13:30:00,11.42,11.42,11.38,11.39,114355.0,10.7325,10.7325,10.6949,10.7043,114355.0
2019-07-31 13:40:00,11.4,11.4,11.38,11.38,103073.0,10.7137,10.7137,10.6949,10.6949,103073.0
2019-07-31 13:50:00,11.38,11.4,11.36,11.38,141553.0,10.6949,10.7137,10.6761,10.6949,141553.0
2019-07-31 14:00:00,11.38,11.39,11.29,11.35,468396.0,10.6949,10.7043,10.6103,10.6667,468396.0
2019-07-31 14:10:00,11.35,11.41,11.33,11.39,238446.0,10.6667,10.7231,10.6479,10.7043,238446.0
2019-07-31 14:20:00,11.4,11.41,11.37,11.38,265549.0,10.7137,10.7231,10.6855,10.6949,265549.0
2019-07-31 14:30:00,11.38,11.41,11.29,11.3,368636.0,10.6949,10.7231,10.6103,10.6197,368636.0
2019-07-31 14:40:00,11.29,11.3,11.12,11.13,969952.0,10.6103,10.6197,10.4505,10.4599,969952.0
2019-07-31 14:50:00,11.13,11.14,10.85,11.08,1994508.0,10.4599,10.4693,10.1968,10.4129,1994508.0
2019-07-31 15:00:00,11.08,11.19,11.03,11.15,689694.0,10.4129,10.5163,10.3659,10.4787,689694.0
2019-07-31 15:10:00,11.15,11.17,11.09,11.15,324838.0,10.4787,10.4975,10.4223,10.4787,324838.0
2019-07-31 15:20:00,11.15,11.19,11.13,11.17,410693.0,10.4787,10.5163,10.4599,10.4975,410693.0
2019-07-31 15:30:00,11.17,11.17,11.09,11.13,769307.0,10.4975,10.4975,10.4223,10.4599,769307.0
2019-07-31 15:40:00,11.13,11.15,11.1,11.11,1041668.0,10.4599,10.4787,10.4317,10.4411,1041668.0
2019-07-31 15:50:00,11.11,11.12,11.04,11.05,2206786.0,10.4411,10.4505,10.3753,10.3847,2206786.0
2019-08-01 09:30:00,10.89,10.95,10.73,10.85,1395795.0,10.2344,10.2908,10.084,10.1968,1395795.0
2019-08-01 09:40:00,10.85,10.96,10.82,10.89,401159.0,10.1968,10.3001,10.1686,10.2344,401159.0
2019-08-01 09:50:00,10.89,10.91,10.78,10.82,429400.0,10.2344,10.2532,10.131,10.1686,429400.0
2019-08-01 10:00:00,10.82,10.93,10.81,10.92,428916.0,10.1686,10.272,10.1592,10.2626,428916.0
2019-08-01 10:10:00,10.92,10.96,10.91,10.95,319069.0,10.2626,10.3001,10.2532,10.2908,319069.0
2019-08-01 10:20:00,10.95,10.98,10.93,10.96,313336.0,10.2908,10.3189,10.272,10.3001,313336.0
2019-08-01 10:30:00,10.96,11.01,10.95,11.0,377135.0,10.3001,10.3471,10.2908,10.3377,377135.0
2019-08-01 10:40:00,10.99,11.02,10.97,10.99,273744.0,10.3283,10.3565,10.3095,10.3283,273744.0
2019-08-01 10:50:00,10.99,11.04,10.98,11.01,260098.0,10.3283,10.3753,10.3189,10.3471,260098.0
2019-08-01 11:00:00,11.01,11.06,11.0,11.02,228871.0,10.3471,10.3941,10.3377,10.3565,228871.0
2019-08-01 11:10:00,11.02,11.06,11.01,11.04,130055.0,10.3565,10.3941,10.3471,10.3753,130055.0
2019-08-01 11:20:00,11.05,11.07,11.03,11.05,189455.0,10.3847,10.4035,10.3659,10.3847,189455.0
2019-08-01 11:30:00,11.04,11.05,10.99,11.03,186751.0,10.3753,10.3847,10.3283,10.3659,186751.0
2019-08-01 11:40:00,11.02,11.04,11.0,11.04,310601.0,10.3565,10.3753,10.3377,10.3753,310601.0
2019-08-01 11:50:00,11.04,11.04,10.98,10.99,245208.0,10.3753,10.3753,10.3189,10.3283,245208.0
2019-08-01 12:00:00,10.99,11.02,10.99,10.99,219375.0,10.3283,10.3565,10.3283,10.3283,219375.0
2019-08-01 12:10:00,11.0,11.02,10.97,10.97,319024.0,10.3377,10.3565,10.3095,10.3095,319024.0
2019-08-01 12:20:00,10.97,11.0,10.96,11.0,251067.0,10.3095,10.3377,10.3001,10.3377,251067.0
2019-08-01 12:30:00,11.0,11.02,11.0,11.01,241450.0,10.3377,10.3565,10.3377,10.3471,241450.0
2019-08-01 12:40:00,11.01,11.03,11.0,11.02,222355.0,10.3471,10.3659,10.3377,10.3565,222355.0
2019-08-01 12:50:00,11.02,11.02,11.0,11.01,118768.0,10.3565,10.3565,10.3377,10.3471,118768.0
2019-08-01 13:00:00,11.01,11.03,11.0,11.01,262047.0,10.3471,10.3659,10.3377,10.3471,262047.0
2019-08-01 13:10:00,11.02,11.03,11.01,11.02,177277.0,10.3565,10.3659,10.3471,10.3565,177277.0
2019-08-01 13:20:00,11.01,11.05,10.89,10.89,1158094.0,10.3471,10.3847,10.2344,10.2344,1158094.0
2019-08-01 13:30:00,10.89,10.9,10.69,10.7,1551284.0,10.2344,10.2438,10.0464,10.0558,1551284.0
2019-08-01 13:40:00,10.7,10.76,10.65,10.69,1252926.0,10.0558,10.1122,10.0088,10.0464,1252926.0
2019-08-01 13:50:00,10.68,10.73,10.63,10.72,658679.0,10.037,10.084,9.99,10.0746,658679.0
2019-08-01 14:00:00,10.72,10.72,10.64,10.65,491161.0,10.0746,10.0746,9.9994,10.0088,491161.0
2019-08-01 14:10:00,10.65,10.68,10.6,10.64,358575.0,10.0088,10.037,9.9618,9.9994,358575.0
2019-08-01 14:20:00,10.64,10.65,10.57,10.6,753587.0,9.9994,10.0088,9.9336,9.9618,753587.0
2019-08-01 14:30:00,10.6,10.61,10.55,10.57,392042.0,9.9618,9.9712,9.9148,9.9336,392042.0
2019-08-01 14:40:00,10.57,10.62,10.55,10.62,382189.0,9.9336,9.9806,9.9148,9.9806,382189.0
2019-08-01 14:50:00,10.62,10.66,10.59,10.62,734361.0,9.9806,10.0182,9.9524,9.9806,734361.0
2019-08-01 15:00:00,10.62,10.66,10.6,10.61,461966.0,9.9806,10.0182,9.9618,9.9712,461966.0
2019-08-01 15:10:00,10.62,10.66,10.6,10.65,405461.0,9.9806,10.0182,9.9618,10.0088,405461.0
2019-08-01 15:20:00,10.65,10.69,10.64,10.65,370449.0,10.0088,10.0464,9.9994,10.0088,370449.0
2019-08-01 15:30:00,10.65,10.66,10.61,10.66,627715.0,10.0088,10.0182,9.9712,10.0182,627715.0
2019-08-01 15:40:00,10.66,10.71,10.64,10.7,1153998.0,10.0182,10.0652,9.9994,10.0558,1153998.0
2019-08-01 15:50:00,10.7,10.72,10.67,10.7,3150452.0,10.0558,10.0746,10.0276,10.0558,3150452.0
2019-08-02 09:30:00,10.55,10.66,10.52,10.6,923996.0,9.9148,10.0182,9.8866,9.9618,923996.0
2019-08-02 09:40:00,10.6,10.6,10.52,10.54,324350.0,9.9618,9.9618,9.8866,9.9054,324350.0
2019-08-02 09:50:00,10.54,10.62,10.5,10.52,763122.0,9.9054,9.9806,9.8678,9.8866,763122.0
2019-08-02 10:00:00,10.51,10.52,10.38,10.41,1227057.0,9.8772,9.8866,9.7551,9.7833,1227057.0
2019-08-02 10:10:00,10.4,10.41,10.32,10.36,1067590.0,9.7739,9.7833,9.6987,9.7363,1067590.0
2019-08-02 10:20:00,10.36,10.38,10.34,10.35,1047689.0,9.7363,9.7551,9.7175,9.7269,1047689.0
2019-08-02 10:30:00,10.35,10.36,10.25,10.27,958583.0,9.7269,9.7363,9.6329,9.6517,958583.0
2019-08-02 10:40:00,10.26,10.27,10.19,10.21,965981.0,9.6423,9.6517,9.5765,9.5953,965981.0
2019-08-02 10:50:00,10.21,10.22,10.11,10.19,1385580.0,9.5953,9.6047,9.5013,9.5765,1385580.0
2019-08-02 11:00:00,10.19,10.27,10.17,10.24,740330.0,9.5765,9.6517,9.5577,9.6235,740330.0
2019-08-02 11:10:00,10.24,10.34,10.22,10.29,944849.0,9.6235,9.7175,9.6047,9.6705,944849.0
2019-08-02 11:20:00,10.28,10.31,10.26,10.28,427540.0,9.6611,9.6893,9.6423,9.6611,427540.0
2019-08-02 11:30:00,10.28,10.28,10.19,10.22,596475.0,9.6611,9.6611,9.5765,9.6047,596475.0
2019-08-02 11:40:00,10.22,10.29,10.21,10.28,386786.0,9.6047,9.6705,9.5953,9.6611,386786.0
2019-08-02 11:50:00,10.29,10.38,10.25,10.36,783972.0,9.6705,9.7551,9.6329,9.7363,783972.0
2019-08-02 12:00:00,10.36,10.4,10.35,10.38,614286.0,9.7363,9.7739,9.7269,9.7551,614286.0
2019-08-02 12:10:00,10.39,10.4,10.35,10.39,662574.0,9.7645,9.7739,9.7269,9.7645,662574.0
2019-08-02 12:20:00,10.39,10.4,10.35,10.38,191747.0,9.7645,9.7739,9.7269,9.7551,191747.0
2019-08-02 12:30:00,10.37,10.38,10.34,10.36,403376.0,9.7457,9.7551,9.7175,9.7363,403376.0
2019-08-02 12:40:00,10.36,10.36,10.33,10.33,144080.0,9.7363,9.7363,9.7081,9.7081,144080.0
2019-08-02 12:50:00,10.34,10.36,10.33,10.35,215967.0,9.7175,9.7363,9.7081,9.7269,215967.0
2019-08-02 13:00:00,10.35,10.35,10.27,10.28,492796.0,9.7269,9.7269,9.6517,9.6611,492796.0
2019-08-02 13:10:00,10.28,10.28,10.23,10.25,346981.0,9.6611,9.6611,9.6141,9.6329,346981.0
2019-08-02 13:20:00,10.25,10.27,10.23,10.24,211649.0,9.6329,9.6517,9.6141,9.6235,211649.0
2019-08-02 13:30:00,10.24,10.26,10.23,10.25,331394.0,9.6235,9.6423,9.6141,9.6329,331394.0
2019-08-02 13:40:00,10.25,10.3,10.25,10.29,128713.0,9.6329,9.6799,9.6329,9.6705,128713.0
2019-08-02 13:50:00,10.29,10.29,10.25,10.26,243110.0,9.6705,9.6705,9.6329,9.6423,243110.0
2019-08-02 14:00:00,10.25,10.32,10.24,10.29,679077.0,9.6329,9.6987,9.6235,9.6705,679077.0
2019-08-02 14:10:00,10.29,10.31,10.28,10.29,239750.0,9.6705,9.6893,9.6611,9.6705,239750.0
2019-08-02 14:20:00,10.29,10.32,10.28,10.3,257614.0,9.6705,9.6987,9.6611,9.6799,257614.0
2019-08-02 14:30:00,10.31,10.31,10.28,10.3,217205.0,9.6893,9.6893,9.6611,9.6799,217205.0
2019-08-02 14:40:00,10.3,10.31,10.27,10.28,203168.0,9.6799,9.6893,9.6517,9.6611,203168.0
2019-08-02 14:50:00,10.28,10.29,10.26,10.27,143612.0,9.6611,9.6705,9.6423,9.6517,143612.0
2019-08-02 15:00:00,10.27,10.29,10.25,10.25,172427.0,9.6517,9.6705,9.6329,9.6329,172427.0
2019-08-02 15:10:00,10.25,10.26,10.23,10.26,353725.0,9.6329,9.6423,9.6141,9.6423,353725.0
2019-08-02 15:20:00,10.26,10.31,10.25,10.29,659888.0,9.6423,9.6893,9.6329,9.6705,659888.0
2019-08-02 15:30:00,10.29,10.35,10.27,10.34,813742.0,9.6705,9.7269,9.6517,9.7175,813742.0
2019-08-02 15:40:00,10.34,10.35,10.31,10.33,581771.0,9.7175,9.7269,9.6893,9.7081,581771.0
2019-08-02 15:50:00,10.33,10.33,10.28,10.3,2348017.0,9.7081,9.7081,9.6611,9.6799,2348017.0
2019-08-05 09:30:00,10.05,10.07,9.83,10.0,1484221.0,9.4449,9.4637,9.2382,9.3979,1484221.0
2019-08-05 09:40:00,9.99,10.0,9.89,9.9,570588.0,9.3885,9.3979,9.2946,9.304,570588.0
2019-08-05 09:50:00,9.9,9.94,9.88,9.89,358006.0,9.304,9.3416,9.2852,9.2946,358006.0
2019-08-05 10:00:00,9.89,9.93,9.87,9.92,415066.0,9.2946,9.3322,9.2758,9.3228,415066.0
2019-08-05 10:10:00,9.92,9.96,9.9,9.94,370613.0,9.3228,9.3604,9.304,9.3416,370613.0
2019-08-05 10:20:00,9.95,9.98,9.91,9.94,1086672.0,9.351,9.3792,9.3134,9.3416,1086672.0
2019-08-05 10:30:00,9.93,9.94,9.88,9.9,421390.0,9.3322,9.3416,9.2852,9.304,421390.0
2019-08-05 10:40:00,9.9,9.97,9.88,9.95,450302.0,9.304,9.3698,9.2852,9.351,450302.0
2019-08-05 10:50:00,9.96,10.0,9.93,9.97,470012.0,9.3604,9.3979,9.3322,9.3698,470012.0
2019-08-05 11:00:00,9.97,9.98,9.94,9.96,416052.0,9.3698,9.3792,9.3416,9.3604,416052.0
2019-08-05 11:10:00,9.96,10.0,9.95,10.0,273806.0,9.3604,9.3979,9.351,9.3979,273806.0
2019-08-05 11:20:00,10.0,10.0,9.98,10.0,853612.0,9.3979,9.3979,9.3792,9.3979,853612.0
2019-08-05 11:30:00,10.0,10.2,9.99,10.18,2020780.0,9.3979,9.5859,9.3885,9.5671,2020780.0
2019-08-05 11:40:00,10.17,10.18,10.1,10.13,398515.0,9.5577,9.5671,9.4919,9.5201,398515.0
2019-08-05 11:50:00,10.14,10.14,10.09,10.09,225340.0,9.5295,9.5295,9.4825,9.4825,225340.0
2019-08-05 12:00:00,10.09,10.11,10.04,10.09,375229.0,9.4825,9.5013,9.4355,9.4825,375229.0
2019-08-05 12:10:00,10.09,10.1,10.03,10.05,773379.0,9.4825,9.4919,9.4261,9.4449,773379.0
2019-08-05 12:20:00,10.05,10.07,10.0,10.01,231291.0,9.4449,9.4637,9.3979,9.4073,231291.0
2019-08-05 12:30:00,10.02,10.04,10.0,10.02,376355.0,9.4167,9.4355,9.3979,9.4167,376355.0
2019-08-05 12:40:00,10.02,10.02,9.98,10.0,582272.0,9.4167,9.4167,9.3792,9.3979,582272.0
2019-08-05 12:50:00,10.0,10.0,9.96,9.97,753409.0,9.3979,9.3979,9.3604,9.3698,753409.0
2019-08-05 13:00:00,9.97,10.01,9.96,10.0,339163.0,9.3698,9.4073,9.3604,9.3979,339163.0
2019-08-05 13:10:00,10.0,10.0,9.98,10.0,257862.0,9.3979,9.3979,9.3792,9.3979,257862.0
2019-08-05 13:20:00,9.99,10.0,9.97,9.99,161623.0,9.3885,9.3979,9.3698,9.3885,161623.0
2019-08-05 13:30:00,9.98,10.01,9.98,10.01,329967.0,9.3792,9.4073,9.3792,9.4073,329967.0
2019-08-05 13:40:00,10.01,10.02,9.94,9.96,351391.0,9.4073,9.4167,9.3416,9.3604,351391.0
2019-08-05 13:50:00,9.96,9.96,9.9,9.91,417529.0,9.3604,9.3604,9.304,9.3134,417529.0
2019-08-05 14:00:00,9.91,9.98,9.91,9.97,469730.0,9.3134,9.3792,9.3134,9.3698,469730.0
2019-08-05 14:10:00,9.97,9.99,9.96,9.98,124922.0,9.3698,9.3885,9.3604,9.3792,124922.0
2019-08-05 14:20:00,9.97,9.98,9.94,9.95,233081.0,9.3698,9.3792,9.3416,9.351,233081.0
2019-08-05 14:30:00,9.96,9.98,9.94,9.96,262304.0,9.3604,9.3792,9.3416,9.3604,262304.0
2019-08-05 14:40:00,9.96,10.01,9.95,10.01,374763.0,9.3604,9.4073,9.351,9.4073,374763.0
2019-08-05 14:50:00,10.0,10.01,9.98,9.99,441142.0,9.3979,9.4073,9.3792,9.3885,441142.0
2019-08-05 15:00:00,9.99,10.01,9.95,9.96,409616.0,9.3885,9.4073,9.351,9.3604,409616.0
2019-08-05 15:10:00,9.96,10.05,9.96,10.04,590689.0,9.3604,9.4449,9.3604,9.4355,590689.0
2019-08-05 15:20:00,10.04,10.07,10.0,10.01,784239.0,9.4355,9.4637,9.3979,9.4073,784239.0
2019-08-05 15:30:00,10.01,10.05,9.99,10.04,547718.0,9.4073,9.4449,9.3885,9.4355,547718.0
2019-08-05 15:40:00,10.04,10.07,10.03,10.04,807077.0,9.4355,9.4637,9.4261,9.4355,807077.0
2019-08-05 15:50:00,10.04,10.09,10.03,10.07,2051157.0,9.4355,9.4825,9.4261,9.4637,2051157.0
2019-08-06 09:30:00,10.1,10.18,10.0,10.0,723087.0,9.4919,9.5671,9.3979,9.3979,723087.0
2019-08-06 09:40:00,10.0,10.06,9.96,10.0,451370.0,9.3979,9.4543,9.3604,9.3979,451370.0
2019-08-06 09:50:00,9.99,10.03,9.97,9.99,320563.0,9.3885,9.4261,9.3698,9.3885,320563.0
2019-08-06 10:00:00,9.99,10.05,9.97,10.01,600706.0,9.3885,9.4449,9.3698,9.4073,600706.0
2019-08-06 10:10:00,10.02,10.02,9.93,9.94,1117188.0,9.4167,9.4167,9.3322,9.3416,1117188.0
2019-08-06 10:20:00,9.94,10.01,9.9,9.95,520947.0,9.3416,9.4073,9.304,9.351,520947.0
2019-08-06 10:30:00,9.95,9.98,9.93,9.97,625882.0,9.351,9.3792,9.3322,9.3698,625882.0
2019-08-06 10:40:00,9.97,10.0,9.94,9.95,480413.0,9.3698,9.3979,9.3416,9.351,480413.0
2019-08-06 10:50:00,9.95,9.99,9.93,9.99,259127.0,9.351,9.3885,9.3322,9.3885,259127.0
2019-08-06 11:00:00,9.98,9.98,9.95,9.96,428543.0,9.3792,9.3792,9.351,9.3604,428543.0
2019-08-06 11:10:00,9.96,9.98,9.91,9.92,290016.0,9.3604,9.3792,9.3134,9.3228,290016.0
2019-08-06 11:20:00,9.93,9.96,9.92,9.96,307281.0,9.3322,9.3604,9.3228,9.3604,307281.0
2019-08-06 11:30:00,9.96,9.98,9.94,9.97,439848.0,9.3604,9.3792,9.3416,9.3698,439848.0
2019-08-06 11:40:00,9.97,10.01,9.96,9.98,210325.0,9.3698,9.4073,9.3604,9.3792,210325.0
2019-08-06 11:50:00,9.98,9.99,9.93,9.99,236688.0,9.3792,9.3885,9.3322,9.3885,236688.0
2019-08-06 12:00:00,9.98,10.0,9.94,9.97,260683.0,9.3792,9.3979,9.3416,9.3698,260683.0
2019-08-06 12:10:00,9.97,10.0,9.95,9.95,143013.0,9.3698,9.3979,9.351,9.351,143013.0
2019-08-06 12:20:00,9.96,9.97,9.95,9.96,138983.0,9.3604,9.3698,9.351,9.3604,138983.0
2019-08-06 12:30:00,9.96,9.97,9.95,9.97,144275.0,9.3604,9.3698,9.351,9.3698,144275.0
2019-08-06 12:40:00,9.96,9.98,9.96,9.98,114733.0,9.3604,9.3792,9.3604,9.3792,114733.0
2019-08-06 12:50:00,9.97,10.0,9.97,9.97,196638.0,9.3698,9.3979,9.3698,9.3698,196638.0
2019-08-06 13:00:00,9.97,10.01,9.97,10.0,142721.0,9.3698,9.4073,9.3698,9.3979,142721.0
2019-08-06 13:10:00,10.0,10.01,9.96,9.97,158632.0,9.3979,9.4073,9.3604,9.3698,158632.0
2019-08-06 13:20:00,9.97,10.0,9.97,9.99,101007.0,9.3698,9.3979,9.3698,9.3885,101007.0
2019-08-06 13:30:00,9.99,10.01,9.96,10.01,286987.0,9.3885,9.4073,9.3604,9.4073,286987.0
2019-08-06 13:40:00,10.01,10.04,9.99,10.04,299077.0,9.4073,9.4355,9.3885,9.4355,299077.0
2019-08-06 13:50:00,10.04,10.05,10.0,10.03,250488.0,9.4355,9.4449,9.3979,9.4261,250488.0
2019-08-06 14:00:00,10.03,10.04,10.0,10.03,295569.0,9.4261,9.4355,9.3979,9.4261,295569.0
2019-08-06 14:10:00,10.03,10.06,10.02,10.06,368079.0,9.4261,9.4543,9.4167,9.4543,368079.0
2019-08-06 14:20:00,10.06,10.09,10.05,10.07,297962.0,9.4543,9.4825,9.4449,9.4637,297962.0
2019-08-06 14:30:00,10.07,10.09,10.05,10.09,257419.0,9.4637,9.4825,9.4449,9.4825,257419.0
2019-08-06 14:40:00,10.09,10.1,10.07,10.09,127429.0,9.4825,9.4919,9.4637,9.4825,127429.0
2019-08-06 14:50:00,10.09,10.1,10.08,10.09,147085.0,9.4825,9.4919,9.4731,9.4825,147085.0
2019-08-06 15:00:00,10.09,10.11,10.07,10.11,252814.0,9.4825,9.5013,9.4637,9.5013,252814.0
2019-08-06 15:10:00,10.1,10.15,10.1,10.15,324115.0,9.4919,9.5389,9.4919,9.5389,324115.0
2019-08-06 15:20:00,10.15,10.15,10.11,10.13,355265.0,9.5389,9.5389,9.5013,9.5201,355265.0
2019-08-06 15:30:00,10.13,10.15,10.11,10.15,277157.0,9.5201,9.5389,9.5013,9.5389,277157.0
2019-08-06 15:40:00,10.15,10.18,10.13,10.16,913615.0,9.5389,9.5671,9.5201,9.5483,913615.0
2019-08-06 15:50:00,10.16,10.17,10.13,10.14,1428228.0,9.5483,9.5577,9.5201,9.5295,1428228.0
2019-08-07 09:30:00,9.96,10.08,9.93,10.06,683109.0,9.3604,9.4731,9.3322,9.4543,683109.0
2019-08-07 09:40:00,10.06,10.07,9.97,10.0,619214.0,9.4543,9.4637,9.3698,9.3979,619214.0
2019-08-07 09:50:00,10.0,10.01,9.92,9.94,528353.0,9.3979,9.4073,9.3228,9.3416,528353.0
2019-08-07 10:00:00,9.94,9.96,9.91,9.96,385054.0,9.3416,9.3604,9.3134,9.3604,385054.0
2019-08-07 10:10:00,9.96,9.99,9.92,9.92,575034.0,9.3604,9.3885,9.3228,9.3228,575034.0
2019-08-07 10:20:00,9.92,9.94,9.89,9.91,297590.0,9.3228,9.3416,9.2946,9.3134,297590.0
2019-08-07 10:30:00,9.9,10.02,9.89,10.01,526827.0,9.304,9.4167,9.2946,9.4073,526827.0
2019-08-07 10:40:00,10.01,10.03,9.97,9.98,265913.0,9.4073,9.4261,9.3698,9.3792,265913.0
2019-08-07 10:50:00,9.98,10.04,9.97,10.0,341090.0,9.3792,9.4355,9.3698,9.3979,341090.0
2019-08-07 11:00:00,10.0,10.0,9.94,9.96,333571.0,9.3979,9.3979,9.3416,9.3604,333571.0
2019-08-07 11:10:00,9.96,9.99,9.95,9.96,252298.0,9.3604,9.3885,9.351,9.3604,252298.0
2019-08-07 11:20:00,9.97,9.98,9.93,9.94,200078.0,9.3698,9.3792,9.3322,9.3416,200078.0
2019-08-07 11:30:00,9.94,9.96,9.92,9.94,200102.0,9.3416,9.3604,9.3228,9.3416,200102.0
2019-08-07 11:40:00,9.94,9.96,9.91,9.95,328755.0,9.3416,9.3604,9.3134,9.351,328755.0
2019-08-07 11:50:00,9.94,9.97,9.92,9.93,172168.0,9.3416,9.3698,9.3228,9.3322,172168.0
2019-08-07 12:00:00,9.93,9.96,9.91,9.95,226129.0,9.3322,9.3604,9.3134,9.351,226129.0
2019-08-07 12:10:00,9.94,9.97,9.93,9.96,164614.0,9.3416,9.3698,9.3322,9.3604,164614.0
2019-08-07 12:20:00,9.96,9.96,9.93,9.96,219604.0,9.3604,9.3604,9.3322,9.3604,219604.0
2019-08-07 12:30:00,9.96,10.0,9.95,9.99,211888.0,9.3604,9.3979,9.351,9.3885,211888.0
2019-08-07 12:40:00,9.99,10.02,9.98,9.98,180234.0,9.3885,9.4167,9.3792,9.3792,180234.0
2019-08-07 12:50:00,9.99,10.0,9.97,10.0,149005.0,9.3885,9.3979,9.3698,9.3979,149005.0
2019-08-07 13:00:00,10.0,10.0,9.96,9.96,183749.0,9.3979,9.3979,9.3604,9.3604,183749.0
2019-08-07 13:10:00,9.96,9.98,9.95,9.96,167336.0,9.3604,9.3792,9.351,9.3604,167336.0
2019-08-07 13:20:00,9.96,9.98,9.95,9.97,75696.0,9.3604,9.3792,9.351,9.3698,75696.0
2019-08-07 13:30:00,9.97,10.02,9.97,10.0,176293.0,9.3698,9.4167,9.3698,9.3979,176293.0
2019-08-07 13:40:00,10.0,10.03,9.98,10.03,309939.0,9.3979,9.4261,9.3792,9.4261,309939.0
2019-08-07 13:50:00,10.03,10.04,10.0,10.01,285349.0,9.4261,9.4355,9.3979,9.4073,285349.0
2019-08-07 14:00:00,10.02,10.06,9.99,10.06,633026.0,9.4167,9.4543,9.3885,9.4543,633026.0
2019-08-07 14:10:00,10.06,10.07,10.02,10.05,394030.0,9.4543,9.4637,9.4167,9.4449,394030.0
2019-08-07 14:20:00,10.04,10.09,10.04,10.09,311093.0,9.4355,9.4825,9.4355,9.4825,311093.0
2019-08-07 14:30:00,10.08,10.09,10.06,10.06,184351.0,9.4731,9.4825,9.4543,9.4543,184351.0
2019-08-07 14:40:00,10.06,10.1,10.05,10.09,282070.0,9.4543,9.4919,9.4449,9.4825,282070.0
2019-08-07 14:50:00,10.09,10.13,10.08,10.13,369379.0,9.4825,9.5201,9.4731,9.5201,369379.0
2019-08-07 15:00:00,10.13,10.13,10.1,10.13,494173.0,9.5201,9.5201,9.4919,9.5201,494173.0
2019-08-07 15:10:00,10.13,10.15,10.11,10.14,716828.0,9.5201,9.5389,9.5013,9.5295,716828.0
2019-08-07 15:20:00,10.14,10.15,10.11,10.12,343090.0,9.5295,9.5389,9.5013,9.5107,343090.0
2019-08-07 15:30:00,10.12,10.14,10.1,10.13,980135.0,9.5107,9.5295,9.4919,9.5201,980135.0
2019-08-07 15:40:00,10.14,10.14,10.1,10.1,780895.0,9.5295,9.5295,9.4919,9.4919,780895.0
2019-08-07 15:50:00,10.1,10.12,10.06,10.09,2718273.0,9.4919,9.5107,9.4543,9.4825,2718273.0
2019-08-08 09:30:00,10.22,10.25,10.15,10.18,766815.0,9.6047,9.6329,9.5389,9.5671,766815.0
2019-08-08 09:40:00,10.19,10.22,10.14,10.18,810539.0,9.5765,9.6047,9.5295,9.5671,810539.0
2019-08-08 09:50:00,10.18,10.29,10.14,10.26,534587.0,9.5671,9.6705,9.5295,9.6423,534587.0
2019-08-08 10:00:00,10.25,10.28,10.21,10.26,640145.0,9.6329,9.6611,9.5953,9.6423,640145.0
2019-08-08 10:10:00,10.27,10.36,10.26,10.33,479446.0,9.6517,9.7363,9.6423,9.7081,479446.0
2019-08-08 10:20:00,10.32,10.34,10.29,10.32,786486.0,9.6987,9.7175,9.6705,9.6987,786486.0
2019-08-08 10:30:00,10.31,10.34,10.3,10.32,697268.0,9.6893,9.7175,9.6799,9.6987,697268.0
2019-08-08 10:40:00,10.32,10.33,10.24,10.25,722129.0,9.6987,9.7081,9.6235,9.6329,722129.0
2019-08-08 10:50:00,10.26,10.28,10.24,10.25,382846.0,9.6423,9.6611,9.6235,9.6329,382846.0
2019-08-08 11:00:00,10.26,10.29,10.23,10.28,455193.0,9.6423,9.6705,9.6141,9.6611,455193.0
2019-08-08 11:10:00,10.27,10.29,10.26,10.27,330426.0,9.6517,9.6705,9.6423,9.6517,330426.0
2019-08-08 11:20:00,10.26,10.27,10.2,10.2,480324.0,9.6423,9.6517,9.5859,9.5859,480324.0
2019-08-08 11:30:00,10.2,10.25,10.18,10.22,524867.0,9.5859,9.6329,9.5671,9.6047,524867.0
2019-08-08 11:40:00,10.22,10.23,10.2,10.2,243260.0,9.6047,9.6141,9.5859,9.5859,243260.0
2019-08-08 11:50:00,10.2,10.23,10.2,10.22,218407.0,9.5859,9.6141,9.5859,9.6047,218407.0
2019-08-08 12:00:00,10.22,10.23,10.19,10.2,390457.0,9.6047,9.6141,9.5765,9.5859,390457.0
2019-08-08 12:10:00,10.2,10.22,10.19,10.21,177550.0,9.5859,9.6047,9.5765,9.5953,177550.0
2019-08-08 12:20:00,10.21,10.22,10.19,10.2,667438.0,9.5953,9.6047,9.5765,9.5859,667438.0
2019-08-08 12:30:00,10.2,10.21,10.18,10.2,534107.0,9.5859,9.5953,9.5671,9.5859,534107.0
2019-08-08 12:40:00,10.2,10.21,10.16,10.16,209809.0,9.5859,9.5953,9.5483,9.5483,209809.0
2019-08-08 12:50:00,10.17,10.19,10.16,10.17,175379.0,9.5577,9.5765,9.5483,9.5577,175379.0
2019-08-08 13:00:00,10.18,10.19,10.15,10.17,216824.0,9.5671,9.5765,9.5389,9.5577,216824.0
2019-08-08 13:10:00,10.17,10.19,10.16,10.18,220193.0,9.5577,9.5765,9.5483,9.5671,220193.0
2019-08-08 13:20:00,10.17,10.18,10.15,10.15,178690.0,9.5577,9.5671,9.5389,9.5389,178690.0
2019-08-08 13:30:00,10.16,10.18,10.13,10.16,670466.0,9.5483,9.5671,9.5201,9.5483,670466.0
2019-08-08 13:40:00,10.16,10.16,10.13,10.15,364000.0,9.5483,9.5483,9.5201,9.5389,364000.0
2019-08-08 13:50:00,10.15,10.15,10.12,10.12,457711.0,9.5389,9.5389,9.5107,9.5107,457711.0
2019-08-08 14:00:00,10.12,10.13,10.08,10.09,499119.0,9.5107,9.5201,9.4731,9.4825,499119.0
2019-08-08 14:10:00,10.09,10.13,10.07,10.13,607670.0,9.4825,9.5201,9.4637,9.5201,607670.0
2019-08-08 14:20:00,10.13,10.16,10.1,10.13,660314.0,9.5201,9.5483,9.4919,9.5201,660314.0
2019-08-08 14:30:00,10.13,10.14,10.09,10.1,717362.0,9.5201,9.5295,9.4825,9.4919,717362.0
2019-08-08 14:40:00,10.1,10.15,10.1,10.11,362541.0,9.4919,9.5389,9.4919,9.5013,362541.0
2019-08-08 14:50:00,10.11,10.13,10.11,10.13,197638.0,9.5013,9.5201,9.5013,9.5201,197638.0
2019-08-08 15:00:00,10.12,10.14,10.12,10.13,290630.0,9.5107,9.5295,9.5107,9.5201,290630.0
2019-08-08 15:10:00,10.13,10.14,10.11,10.11,320665.0,9.5201,9.5295,9.5013,9.5013,320665.0
2019-08-08 15:20:00,10.12,10.12,10.1,10.11,294955.0,9.5107,9.5107,9.4919,9.5013,294955.0
2019-08-08 15:30:00,10.11,10.13,10.1,10.13,379471.0,9.5013,9.5201,9.4919,9.5201,379471.0
2019-08-08 15:40:00,10.13,10.16,10.12,10.13,685683.0,9.5201,9.5483,9.5107,9.5201,685683.0
2019-08-08 15:50:00,10.13,10.14,10.1,10.13,3251031.0,9.5201,9.5295,9.4919,9.5201,3251031.0
2019-08-09 09:30:00,10.04,10.06,9.95,9.96,761489.0,9.4355,9.4543,9.351,9.3604,761489.0
2019-08-09 09:40:00,9.97,10.0,9.95,9.96,579880.0,9.3698,9.3979,9.351,9.3604,579880.0
2019-08-09 09:50:00,9.97,9.98,9.94,9.96,418510.0,9.3698,9.3792,9.3416,9.3604,418510.0
2019-08-09 10:00:00,9.96,10.0,9.91,9.93,400968.0,9.3604,9.3979,9.3134,9.3322,400968.0
2019-08-09 10:10:00,9.92,9.99,9.92,9.96,318979.0,9.3228,9.3885,9.3228,9.3604,318979.0
2019-08-09 10:20:00,9.96,9.97,9.89,9.91,666522.0,9.3604,9.3698,9.2946,9.3134,666522.0
2019-08-09 10:30:00,9.91,9.92,9.88,9.91,283638.0,9.3134,9.3228,9.2852,9.3134,283638.0
2019-08-09 10:40:00,9.91,9.91,9.87,9.89,498800.0,9.3134,9.3134,9.2758,9.2946,498800.0
2019-08-09 10:50:00,9.89,9.9,9.86,9.87,291474.0,9.2946,9.304,9.2664,9.2758,291474.0
2019-08-09 11:00:00,9.87,9.87,9.79,9.79,668788.0,9.2758,9.2758,9.2006,9.2006,668788.0
2019-08-09 11:10:00,9.79,9.83,9.78,9.83,425778.0,9.2006,9.2382,9.1912,9.2382,425778.0
2019-08-09 11:20:00,9.82,9.83,9.75,9.76,482180.0,9.2288,9.2382,9.163,9.1724,482180.0
2019-08-09 11:30:00,9.77,9.79,9.75,9.77,482798.0,9.1818,9.2006,9.163,9.1818,482798.0
2019-08-09 11:40:00,9.77,9.78,9.75,9.76,513792.0,9.1818,9.1912,9.163,9.1724,513792.0
2019-08-09 11:50:00,9.76,9.77,9.74,9.77,379123.0,9.1724,9.1818,9.1536,9.1818,379123.0
2019-08-09 12:00:00,9.76,9.82,9.76,9.81,200435.0,9.1724,9.2288,9.1724,9.2194,200435.0
2019-08-09 12:10:00,9.81,9.81,9.78,9.8,253212.0,9.2194,9.2194,9.1912,9.21,253212.0
2019-08-09 12:20:00,9.79,9.82,9.79,9.8,193642.0,9.2006,9.2288,9.2006,9.21,193642.0
2019-08-09 12:30:00,9.8,9.81,9.75,9.77,428916.0,9.21,9.2194,9.163,9.1818,428916.0
2019-08-09 12:40:00,9.77,9.79,9.76,9.79,449976.0,9.1818,9.2006,9.1724,9.2006,449976.0
2019-08-09 12:50:00,9.79,9.86,9.76,9.82,460435.0,9.2006,9.2664,9.1724,9.2288,460435.0
2019-08-09 13:00:00,9.81,9.83,9.81,9.82,304591.0,9.2194,9.2382,9.2194,9.2288,304591.0
2019-08-09 13:10:00,9.82,9.83,9.81,9.82,325749.0,9.2288,9.2382,9.2194,9.2288,325749.0
2019-08-09 13:20:00,9.81,9.83,9.8,9.82,191254.0,9.2194,9.2382,9.21,9.2288,191254.0
2019-08-09 13:30:00,9.82,9.84,9.81,9.82,223169.0,9.2288,9.2476,9.2194,9.2288,223169.0
2019-08-09 13:40:00,9.83,9.83,9.79,9.82,278581.0,9.2382,9.2382,9.2006,9.2288,278581.0
2019-08-09 13:50:00,9.82,9.82,9.78,9.79,190564.0,9.2288,9.2288,9.1912,9.2006,190564.0
2019-08-09 14:00:00,9.78,9.8,9.77,9.78,429767.0,9.1912,9.21,9.1818,9.1912,429767.0
2019-08-09 14:10:00,9.79,9.79,9.78,9.79,82140.0,9.2006,9.2006,9.1912,9.2006,82140.0
2019-08-09 14:20:00,9.79,9.79,9.76,9.77,215900.0,9.2006,9.2006,9.1724,9.1818,215900.0
2019-08-09 14:30:00,9.77,9.78,9.76,9.76,129782.0,9.1818,9.1912,9.1724,9.1724,129782.0
2019-08-09 14:40:00,9.77,9.78,9.76,9.78,253615.0,9.1818,9.1912,9.1724,9.1912,253615.0
2019-08-09 14:50:00,9.78,9.78,9.76,9.78,194856.0,9.1912,9.1912,9.1724,9.1912,194856.0
2019-08-09 15:00:00,9.78,9.78,9.76,9.78,408837.0,9.1912,9.1912,9.1724,9.1912,408837.0
2019-08-09 15:10:00,9.78,9.78,9.76,9.76,223813.0,9.1912,9.1912,9.1724,9.1724,223813.0
2019-08-09 15:20:00,9.76,9.77,9.75,9.77,308554.0,9.1724,9.1818,9.163,9.1818,308554.0
2019-08-09 15:30:00,9.77,9.79,9.76,9.78,554674.0,9.1818,9.2006,9.1724,9.1912,554674.0
2019-08-09 15:40:00,9.77,9.78,9.74,9.75,1456938.0,9.1818,9.1912,9.1536,9.163,1456938.0
2019-08-09 15:50:00,9.75,9.75,9.71,9.75,2366336.0,9.163,9.163,9.1254,9.163,2366336.0
2019-08-12 09:30:00,9.67,9.72,9.57,9.59,571943.0,9.0878,9.1348,8.9938,9.0126,571943.0
2019-08-12 09:40:00,9.6,9.61,9.55,9.58,392107.0,9.022,9.0314,8.975,9.0032,392107.0
2019-08-12 09:50:00,9.58,9.6,9.56,9.56,203581.0,9.0032,9.022,8.9844,8.9844,203581.0
2019-08-12 10:00:00,9.57,9.61,9.56,9.56,289361.0,8.9938,9.0314,8.9844,8.9844,289361.0
2019-08-12 10:10:00,9.56,9.6,9.56,9.57,261462.0,8.9844,9.022,8.9844,8.9938,261462.0
2019-08-12 10:20:00,9.58,9.61,9.57,9.61,362444.0,9.0032,9.0314,8.9938,9.0314,362444.0
2019-08-12 10:30:00,9.61,9.63,9.55,9.57,213342.0,9.0314,9.0502,8.975,8.9938,213342.0
2019-08-12 10:40:00,9.57,9.6,9.55,9.6,321646.0,8.9938,9.022,8.975,9.022,321646.0
2019-08-12 10:50:00,9.6,9.61,9.58,9.58,190652.0,9.022,9.0314,9.0032,9.0032,190652.0
2019-08-12 11:00:00,9.58,9.58,9.54,9.55,368202.0,9.0032,9.0032,8.9656,8.975,368202.0
2019-08-12 11:10:00,9.56,9.56,9.52,9.53,242639.0,8.9844,8.9844,8.9468,8.9562,242639.0
2019-08-12 11:20:00,9.53,9.55,9.52,9.53,287546.0,8.9562,8.975,8.9468,8.9562,287546.0
2019-08-12 11:30:00,9.52,9.55,9.49,9.49,570496.0,8.9468,8.975,8.9187,8.9187,570496.0
2019-08-12 11:40:00,9.49,9.55,9.49,9.54,258882.0,8.9187,8.975,8.9187,8.9656,258882.0
2019-08-12 11:50:00,9.54,9.57,9.53,9.54,318527.0,8.9656,8.9938,8.9562,8.9656,318527.0
2019-08-12 12:00:00,9.54,9.55,9.51,9.52,178709.0,8.9656,8.975,8.9374,8.9468,178709.0
2019-08-12 12:10:00,9.53,9.53,9.49,9.53,374063.0,8.9562,8.9562,8.9187,8.9562,374063.0
2019-08-12 12:20:00,9.53,9.56,9.52,9.55,91488.0,8.9562,8.9844,8.9468,8.975,91488.0
2019-08-12 12:30:00,9.55,9.57,9.55,9.57,252134.0,8.975,8.9938,8.975,8.9938,252134.0
2019-08-12 12:40:00,9.57,9.58,9.52,9.53,520933.0,8.9938,9.0032,8.9468,8.9562,520933.0
2019-08-12 12:50:00,9.53,9.55,9.52,9.53,254268.0,8.9562,8.975,8.9468,8.9562,254268.0
2019-08-12 13:00:00,9.53,9.55,9.52,9.54,159789.0,8.9562,8.975,8.9468,8.9656,159789.0
2019-08-12 13:10:00,9.53,9.55,9.53,9.53,123450.0,8.9562,8.975,8.9562,8.9562,123450.0
2019-08-12 13:20:00,9.53,9.54,9.52,9.53,183068.0,8.9562,8.9656,8.9468,8.9562,183068.0
2019-08-12 13:30:00,9.54,9.54,9.51,9.51,185656.0,8.9656,8.9656,8.9374,8.9374,185656.0
2019-08-12 13:40:00,9.52,9.53,9.5,9.52,218662.0,8.9468,8.9562,8.928,8.9468,218662.0
2019-08-12 13:50:00,9.52,9.53,9.5,9.53,147780.0,8.9468,8.9562,8.928,8.9562,147780.0
2019-08-12 14:00:00,9.53,9.55,9.52,9.53,226407.0,8.9562,8.975,8.9468,8.9562,226407.0
2019-08-12 14:10:00,9.53,9.55,9.5,9.5,281373.0,8.9562,8.975,8.928,8.928,281373.0
2019-08-12 14:20:00,9.5,9.52,9.5,9.51,166800.0,8.928,8.9468,8.928,8.9374,166800.0
2019-08-12 14:30:00,9.51,9.51,9.48,9.49,212721.0,8.9374,8.9374,8.9093,8.9187,212721.0
2019-08-12 14:40:00,9.49,9.5,9.47,9.49,328202.0,8.9187,8.928,8.8999,8.9187,328202.0
2019-08-12 14:50:00,9.5,9.5,9.45,9.48,503076.0,8.928,8.928,8.8811,8.9093,503076.0
2019-08-12 15:00:00,9.47,9.49,9.46,9.49,187303.0,8.8999,8.9187,8.8905,8.9187,187303.0
2019-08-12 15:10:00,9.48,9.49,9.47,9.47,86773.0,8.9093,8.9187,8.8999,8.8999,86773.0
2019-08-12 15:20:00,9.47,9.48,9.46,9.47,237538.0,8.8999,8.9093,8.8905,8.8999,237538.0
2019-08-12 15:30:00,9.47,9.49,9.47,9.48,85693.0,8.8999,8.9187,8.8999,8.9093,85693.0
2019-08-12 15:40:00,9.48,9.49,9.47,9.49,117342.0,8.9093,8.9187,8.8999,8.9187,117342.0
2019-08-12 15:50:00,9.49,9.54,9.48,9.51,692243.0,8.9187,8.9656,8.9093,8.9374,692243.0
2019-08-13 09:30:00,9.52,9.59,9.41,9.58,1350385.0,8.9468,9.0126,8.8435,9.0032,1350385.0
2019-08-13 09:40:00,9.58,9.83,9.55,9.83,1764281.0,9.0032,9.2382,8.975,9.2382,1764281.0
2019-08-13 09:50:00,9.83,9.89,9.79,9.87,1586697.0,9.2382,9.2946,9.2006,9.2758,1586697.0
2019-08-13 10:00:00,9.86,9.89,9.8,9.86,1029314.0,9.2664,9.2946,9.21,9.2664,1029314.0
2019-08-13 10:10:00,9.86,9.91,9.81,9.91,618823.0,9.2664,9.3134,9.2194,9.3134,618823.0
2019-08-13 10:20:00,9.92,10.01,9.9,9.95,1031603.0,9.3228,9.4073,9.304,9.351,1031603.0
2019-08-13 10:30:00,9.95,9.98,9.92,9.93,496243.0,9.351,9.3792,9.3228,9.3322,496243.0
2019-08-13 10:40:00,9.94,9.94,9.86,9.86,551846.0,9.3416,9.3416,9.2664,9.2664,551846.0
2019-08-13 10:50:00,9.86,9.9,9.82,9.89,726170.0,9.2664,9.304,9.2288,9.2946,726170.0
2019-08-13 11:00:00,9.88,9.94,9.86,9.93,479801.0,9.2852,9.3416,9.2664,9.3322,479801.0
2019-08-13 11:10:00,9.93,9.95,9.89,9.9,451482.0,9.3322,9.351,9.2946,9.304,451482.0
2019-08-13 11:20:00,9.9,9.9,9.83,9.85,607127.0,9.304,9.304,9.2382,9.257,607127.0
2019-08-13 11:30:00,9.85,9.9,9.82,9.86,930998.0,9.257,9.304,9.2288,9.2664,930998.0
2019-08-13 11:40:00,9.86,9.91,9.86,9.91,279587.0,9.2664,9.3134,9.2664,9.3134,279587.0
2019-08-13 11:50:00,9.91,9.93,9.87,9.93,477964.0,9.3134,9.3322,9.2758,9.3322,477964.0
2019-08-13 12:00:00,9.93,9.93,9.89,9.91,283305.0,9.3322,9.3322,9.2946,9.3134,283305.0
2019-08-13 12:10:00,9.91,9.91,9.88,9.9,354407.0,9.3134,9.3134,9.2852,9.304,354407.0
2019-08-13 12:20:00,9.9,9.91,9.88,9.88,446374.0,9.304,9.3134,9.2852,9.2852,446374.0
2019-08-13 12:30:00,9.88,9.94,9.88,9.94,854577.0,9.2852,9.3416,9.2852,9.3416,854577.0
2019-08-13 12:40:00,9.94,9.94,9.88,9.89,337092.0,9.3416,9.3416,9.2852,9.2946,337092.0
2019-08-13 12:50:00,9.89,9.91,9.86,9.86,701088.0,9.2946,9.3134,9.2664,9.2664,701088.0
2019-08-13 13:00:00,9.87,9.9,9.85,9.9,196798.0,9.2758,9.304,9.257,9.304,196798.0
2019-08-13 13:10:00,9.9,9.91,9.84,9.86,828986.0,9.304,9.3134,9.2476,9.2664,828986.0
2019-08-13 13:20:00,9.86,9.88,9.84,9.87,290450.0,9.2664,9.2852,9.2476,9.2758,290450.0
2019-08-13 13:30:00,9.87,9.91,9.87,9.9,261063.0,9.2758,9.3134,9.2758,9.304,261063.0
2019-08-13 13:40:00,9.9,9.91,9.89,9.9,156818.0,9.304,9.3134,9.2946,9.304,156818.0
2019-08-13 13:50:00,9.89,9.9,9.86,9.87,533812.0,9.2946,9.304,9.2664,9.2758,533812.0
2019-08-13 14:00:00,9.88,9.91,9.88,9.91,428931.0,9.2852,9.3134,9.2852,9.3134,428931.0
2019-08-13 14:10:00,9.91,9.91,9.87,9.88,244465.0,9.3134,9.3134,9.2758,9.2852,244465.0
2019-08-13 14:20:00,9.88,9.89,9.85,9.89,205662.0,9.2852,9.2946,9.257,9.2946,205662.0
2019-08-13 14:30:00,9.89,9.93,9.88,9.93,845897.0,9.2946,9.3322,9.2852,9.3322,845897.0
2019-08-13 14:40:00,9.93,9.94,9.9,9.92,274234.0,9.3322,9.3416,9.304,9.3228,274234.0
2019-08-13 14:50:00,9.91,9.93,9.9,9.91,276432.0,9.3134,9.3322,9.304,9.3134,276432.0
2019-08-13 15:00:00,9.9,9.92,9.89,9.91,587094.0,9.304,9.3228,9.2946,9.3134,587094.0
2019-08-13 15:10:00,9.9,9.92,9.86,9.88,588677.0,9.304,9.3228,9.2664,9.2852,588677.0
2019-08-13 15:20:00,9.88,9.9,9.87,9.9,254395.0,9.2852,9.304,9.2758,9.304,254395.0
2019-08-13 15:30:00,9.9,9.91,9.88,9.91,551233.0,9.304,9.3134,9.2852,9.3134,551233.0
2019-08-13 15:40:00,9.9,9.93,9.9,9.93,828039.0,9.304,9.3322,9.304,9.3322,828039.0
2019-08-13 15:50:00,9.93,9.95,9.88,9.88,2913262.0,9.3322,9.351,9.2852,9.2852,2913262.0
2019-08-14 09:30:00,9.54,9.61,9.48,9.52,1460454.0,8.9656,9.0314,8.9093,8.9468,1460454.0
2019-08-14 09:40:00,9.51,9.52,9.48,9.49,637615.0,8.9374,8.9468,8.9093,8.9187,637615.0
2019-08-14 09:50:00,9.5,9.57,9.49,9.55,470550.0,8.928,8.9938,8.9187,8.975,470550.0
2019-08-14 10:00:00,9.55,9.57,9.54,9.54,533886.0,8.975,8.9938,8.9656,8.9656,533886.0
2019-08-14 10:10:00,9.54,9.55,9.48,9.5,302139.0,8.9656,8.975,8.9093,8.928,302139.0
2019-08-14 10:20:00,9.51,9.55,9.49,9.55,309433.0,8.9374,8.975,8.9187,8.975,309433.0
2019-08-14 10:30:00,9.55,9.55,9.49,9.5,325383.0,8.975,8.975,8.9187,8.928,325383.0
2019-08-14 10:40:00,9.5,9.52,9.49,9.49,289960.0,8.928,8.9468,8.9187,8.9187,289960.0
2019-08-14 10:50:00,9.49,9.52,9.48,9.5,551356.0,8.9187,8.9468,8.9093,8.928,551356.0
2019-08-14 11:00:00,9.5,9.54,9.48,9.53,460412.0,8.928,8.9656,8.9093,8.9562,460412.0
2019-08-14 11:10:00,9.54,9.54,9.41,9.45,1621675.0,8.9656,8.9656,8.8435,8.8811,1621675.0
2019-08-14 11:20:00,9.45,9.49,9.44,9.48,670000.0,8.8811,8.9187,8.8717,8.9093,670000.0
2019-08-14 11:30:00,9.48,9.49,9.44,9.45,452602.0,8.9093,8.9187,8.8717,8.8811,452602.0
2019-08-14 11:40:00,9.46,9.46,9.42,9.44,597061.0,8.8905,8.8905,8.8529,8.8717,597061.0
2019-08-14 11:50:00,9.44,9.46,9.41,9.43,366295.0,8.8717,8.8905,8.8435,8.8623,366295.0
2019-08-14 12:00:00,9.42,9.43,9.36,9.39,817999.0,8.8529,8.8623,8.7965,8.8247,817999.0
2019-08-14 12:10:00,9.39,9.45,9.39,9.43,737875.0,8.8247,8.8811,8.8247,8.8623,737875.0
2019-08-14 12:20:00,9.43,9.45,9.4,9.45,183678.0,8.8623,8.8811,8.8341,8.8811,183678.0
2019-08-14 12:30:00,9.45,9.48,9.44,9.46,356343.0,8.8811,8.9093,8.8717,8.8905,356343.0
2019-08-14 12:40:00,9.47,9.47,9.44,9.44,261206.0,8.8999,8.8999,8.8717,8.8717,261206.0
2019-08-14 12:50:00,9.44,9.46,9.36,9.4,1008374.0,8.8717,8.8905,8.7965,8.8341,1008374.0
2019-08-14 13:00:00,9.4,9.42,9.39,9.4,275028.0,8.8341,8.8529,8.8247,8.8341,275028.0
2019-08-14 13:10:00,9.4,9.42,9.39,9.4,715476.0,8.8341,8.8529,8.8247,8.8341,715476.0
2019-08-14 13:20:00,9.4,9.43,9.39,9.41,796492.0,8.8341,8.8623,8.8247,8.8435,796492.0
2019-08-14 13:30:00,9.42,9.42,9.39,9.4,564778.0,8.8529,8.8529,8.8247,8.8341,564778.0
2019-08-14 13:40:00,9.41,9.43,9.4,9.42,522914.0,8.8435,8.8623,8.8341,8.8529,522914.0
2019-08-14 13:50:00,9.42,9.42,9.4,9.42,179443.0,8.8529,8.8529,8.8341,8.8529,179443.0
2019-08-14 14:00:00,9.41,9.43,9.4,9.42,348090.0,8.8435,8.8623,8.8341,8.8529,348090.0
2019-08-14 14:10:00,9.43,9.43,9.41,9.42,460140.0,8.8623,8.8623,8.8435,8.8529,460140.0
2019-08-14 14:20:00,9.42,9.42,9.4,9.42,360745.0,8.8529,8.8529,8.8341,8.8529,360745.0
2019-08-14 14:30:00,9.41,9.43,9.39,9.41,312013.0,8.8435,8.8623,8.8247,8.8435,312013.0
2019-08-14 14:40:00,9.41,9.41,9.39,9.39,262454.0,8.8435,8.8435,8.8247,8.8247,262454.0
2019-08-14 14:50:00,9.4,9.42,9.39,9.42,407837.0,8.8341,8.8529,8.8247,8.8529,407837.0
2019-08-14 15:00:00,9.41,9.45,9.4,9.44,361875.0,8.8435,8.8811,8.8341,8.8717,361875.0
2019-08-14 15:10:00,9.44,9.45,9.4,9.4,536251.0,8.8717,8.8811,8.8341,8.8341,536251.0
2019-08-14 15:20:00,9.4,9.42,9.39,9.39,1296259.0,8.8341,8.8529,8.8247,8.8247,1296259.0
2019-08-14 15:30:00,9.39,9.41,9.36,9.38,980722.0,8.8247,8.8435,8.7965,8.8153,980722.0
2019-08-14 15:40:00,9.38,9.39,9.35,9.38,1138148.0,8.8153,8.8247,8.7871,8.8153,1138148.0
2019-08-14 15:50:00,9.38,9.41,9.35,9.36,1975791.0,8.8153,8.8435,8.7871,8.7965,1975791.0
2019-08-15 09:30:00,9.38,9.39,9.25,9.25,695814.0,8.8153,8.8247,8.6931,8.6931,695814.0
2019-08-15 09:40:00,9.26,9.29,9.19,9.24,426270.0,8.7025,8.7307,8.6367,8.6837,426270.0
2019-08-15 09:50:00,9.24,9.27,9.21,9.26,491614.0,8.6837,8.7119,8.6555,8.7025,491614.0
2019-08-15 10:00:00,9.27,9.28,9.17,9.18,848882.0,8.7119,8.7213,8.6179,8.6273,848882.0
2019-08-15 10:10:00,9.17,9.2,9.13,9.13,716662.0,8.6179,8.6461,8.5803,8.5803,716662.0
2019-08-15 10:20:00,9.13,9.17,9.1,9.12,401500.0,8.5803,8.6179,8.5521,8.5709,401500.0
2019-08-15 10:30:00,9.12,9.15,9.1,9.11,477818.0,8.5709,8.5991,8.5521,8.5615,477818.0
2019-08-15 10:40:00,9.1,9.12,9.06,9.07,627558.0,8.5521,8.5709,8.5145,8.5239,627558.0
2019-08-15 10:50:00,9.07,9.09,9.03,9.09,586553.0,8.5239,8.5427,8.4863,8.5427,586553.0
2019-08-15 11:00:00,9.08,9.11,9.06,9.07,413362.0,8.5333,8.5615,8.5145,8.5239,413362.0
2019-08-15 11:10:00,9.07,9.07,9.04,9.07,280210.0,8.5239,8.5239,8.4957,8.5239,280210.0
2019-08-15 11:20:00,9.07,9.09,9.04,9.08,743626.0,8.5239,8.5427,8.4957,8.5333,743626.0
2019-08-15 11:30:00,9.08,9.11,9.06,9.11,627706.0,8.5333,8.5615,8.5145,8.5615,627706.0
2019-08-15 11:40:00,9.11,9.12,9.05,9.05,482514.0,8.5615,8.5709,8.5051,8.5051,482514.0
2019-08-15 11:50:00,9.05,9.07,9.03,9.05,489005.0,8.5051,8.5239,8.4863,8.5051,489005.0
2019-08-15 12:00:00,9.05,9.08,9.04,9.05,413839.0,8.5051,8.5333,8.4957,8.5051,413839.0
2019-08-15 12:10:00,9.05,9.06,9.03,9.05,318173.0,8.5051,8.5145,8.4863,8.5051,318173.0
2019-08-15 12:20:00,9.04,9.05,8.99,9.0,790081.0,8.4957,8.5051,8.4488,8.4582,790081.0
2019-08-15 12:30:00,8.99,9.02,8.98,8.98,552173.0,8.4488,8.4769,8.4394,8.4394,552173.0
2019-08-15 12:40:00,8.98,8.99,8.95,8.96,558700.0,8.4394,8.4488,8.4112,8.4206,558700.0
2019-08-15 12:50:00,8.95,8.97,8.93,8.94,491043.0,8.4112,8.43,8.3924,8.4018,491043.0
2019-08-15 13:00:00,8.94,8.95,8.88,8.89,899788.0,8.4018,8.4112,8.3454,8.3548,899788.0
2019-08-15 13:10:00,8.89,8.91,8.88,8.89,485868.0,8.3548,8.3736,8.3454,8.3548,485868.0
2019-08-15 13:20:00,8.89,8.91,8.87,8.88,515348.0,8.3548,8.3736,8.336,8.3454,515348.0
2019-08-15 13:30:00,8.88,8.9,8.86,8.86,255027.0,8.3454,8.3642,8.3266,8.3266,255027.0
2019-08-15 13:40:00,8.87,8.88,8.84,8.84,733813.0,8.336,8.3454,8.3078,8.3078,733813.0
2019-08-15 13:50:00,8.85,8.85,8.79,8.79,572929.0,8.3172,8.3172,8.2608,8.2608,572929.0
2019-08-15 14:00:00,8.79,8.86,8.78,8.84,549269.0,8.2608,8.3266,8.2514,8.3078,549269.0
2019-08-15 14:10:00,8.84,8.87,8.83,8.84,358078.0,8.3078,8.336,8.2984,8.3078,358078.0
2019-08-15 14:20:00,8.84,8.88,8.82,8.83,406695.0,8.3078,8.3454,8.289,8.2984,406695.0
2019-08-15 14:30:00,8.83,8.85,8.81,8.83,276485.0,8.2984,8.3172,8.2796,8.2984,276485.0
2019-08-15 14:40:00,8.83,8.86,8.82,8.86,381428.0,8.2984,8.3266,8.289,8.3266,381428.0
2019-08-15 14:50:00,8.86,8.92,8.85,8.91,1577216.0,8.3266,8.383,8.3172,8.3736,1577216.0
2019-08-15 15:00:00,8.91,8.92,8.9,8.91,516160.0,8.3736,8.383,8.3642,8.3736,516160.0
2019-08-15 15:10:00,8.91,8.92,8.89,8.92,389419.0,8.3736,8.383,8.3548,8.383,389419.0
2019-08-15 15:20:00,8.92,8.93,8.91,8.92,365896.0,8.383,8.3924,8.3736,8.383,365896.0
2019-08-15 15:30:00,8.91,8.94,8.91,8.94,663880.0,8.3736,8.4018,8.3736,8.4018,663880.0
2019-08-15 15:40:00,8.94,9.0,8.93,9.0,1153952.0,8.4018,8.4582,8.3924,8.4582,1153952.0
2019-08-15 15:50:00,9.0,9.02,8.98,8.98,2229839.0,8.4582,8.4769,8.4394,8.4394,2229839.0
2019-08-16 09:30:00,9.09,9.16,8.98,9.11,1844046.0,8.5427,8.6085,8.4394,8.5615,1844046.0
2019-08-16 09:40:00,9.11,9.14,9.04,9.1,407032.0,8.5615,8.5897,8.4957,8.5521,407032.0
2019-08-16 09:50:00,9.1,9.13,9.07,9.1,354572.0,8.5521,8.5803,8.5239,8.5521,354572.0
2019-08-16 10:00:00,9.11,9.12,9.05,9.07,256818.0,8.5615,8.5709,8.5051,8.5239,256818.0
2019-08-16 10:10:00,9.07,9.11,9.05,9.07,1064727.0,8.5239,8.5615,8.5051,8.5239,1064727.0
2019-08-16 10:20:00,9.06,9.13,9.05,9.06,507517.0,8.5145,8.5803,8.5051,8.5145,507517.0
2019-08-16 10:30:00,9.07,9.09,9.05,9.07,237004.0,8.5239,8.5427,8.5051,8.5239,237004.0
2019-08-16 10:40:00,9.08,9.12,9.06,9.11,384205.0,8.5333,8.5709,8.5145,8.5615,384205.0
2019-08-16 10:50:00,9.12,9.14,9.1,9.13,226895.0,8.5709,8.5897,8.5521,8.5803,226895.0
2019-08-16 11:00:00,9.13,9.13,9.09,9.11,350842.0,8.5803,8.5803,8.5427,8.5615,350842.0
2019-08-16 11:10:00,9.11,9.14,9.1,9.13,519457.0,8.5615,8.5897,8.5521,8.5803,519457.0
2019-08-16 11:20:00,9.14,9.18,9.12,9.18,602267.0,8.5897,8.6273,8.5709,8.6273,602267.0
2019-08-16 11:30:00,9.18,9.2,9.15,9.18,814246.0,8.6273,8.6461,8.5991,8.6273,814246.0
2019-08-16 11:40:00,9.19,9.19,9.13,9.16,801040.0,8.6367,8.6367,8.5803,8.6085,801040.0
2019-08-16 11:50:00,9.16,9.18,9.15,9.16,242017.0,8.6085,8.6273,8.5991,8.6085,242017.0
2019-08-16 12:00:00,9.17,9.18,9.15,9.17,219800.0,8.6179,8.6273,8.5991,8.6179,219800.0
2019-08-16 12:10:00,9.17,9.18,9.15,9.17,235342.0,8.6179,8.6273,8.5991,8.6179,235342.0
2019-08-16 12:20:00,9.17,9.18,9.16,9.18,77924.0,8.6179,8.6273,8.6085,8.6273,77924.0
2019-08-16 12:30:00,9.17,9.21,9.16,9.21,605823.0,8.6179,8.6555,8.6085,8.6555,605823.0
2019-08-16 12:40:00,9.21,9.24,9.21,9.23,348469.0,8.6555,8.6837,8.6555,8.6743,348469.0
2019-08-16 12:50:00,9.24,9.24,9.19,9.2,203345.0,8.6837,8.6837,8.6367,8.6461,203345.0
2019-08-16 13:00:00,9.2,9.21,9.18,9.2,182498.0,8.6461,8.6555,8.6273,8.6461,182498.0
2019-08-16 13:10:00,9.21,9.22,9.19,9.2,121961.0,8.6555,8.6649,8.6367,8.6461,121961.0
2019-08-16 13:20:00,9.21,9.21,9.2,9.2,93693.0,8.6555,8.6555,8.6461,8.6461,93693.0
2019-08-16 13:30:00,9.2,9.21,9.18,9.19,312757.0,8.6461,8.6555,8.6273,8.6367,312757.0
2019-08-16 13:40:00,9.2,9.2,9.17,9.19,152803.0,8.6461,8.6461,8.6179,8.6367,152803.0
2019-08-16 13:50:00,9.18,9.2,9.18,9.2,107293.0,8.6273,8.6461,8.6273,8.6461,107293.0
2019-08-16 14:00:00,9.2,9.2,9.16,9.16,240336.0,8.6461,8.6461,8.6085,8.6085,240336.0
2019-08-16 14:10:00,9.17,9.17,9.15,9.17,212603.0,8.6179,8.6179,8.5991,8.6179,212603.0
2019-08-16 14:20:00,9.16,9.17,9.15,9.15,281273.0,8.6085,8.6179,8.5991,8.5991,281273.0
2019-08-16 14:30:00,9.15,9.16,9.11,9.12,424505.0,8.5991,8.6085,8.5615,8.5709,424505.0
2019-08-16 14:40:00,9.12,9.14,9.11,9.13,247054.0,8.5709,8.5897,8.5615,8.5803,247054.0
2019-08-16 14:50:00,9.13,9.15,9.12,9.15,269316.0,8.5803,8.5991,8.5709,8.5991,269316.0
2019-08-16 15:00:00,9.14,9.15,9.13,9.13,138876.0,8.5897,8.5991,8.5803,8.5803,138876.0
2019-08-16 15:10:00,9.13,9.14,9.11,9.13,203455.0,8.5803,8.5897,8.5615,8.5803,203455.0
2019-08-16 15:20:00,9.13,9.13,9.11,9.13,189404.0,8.5803,8.5803,8.5615,8.5803,189404.0
2019-08-16 15:30:00,9.13,9.14,9.11,9.12,509375.0,8.5803,8.5897,8.5615,8.5709,509375.0
2019-08-16 15:40:00,9.12,9.13,9.1,9.11,632159.0,8.5709,8.5803,8.5521,8.5615,632159.0
2019-08-16 15:50:00,9.11,9.12,9.09,9.1,1304378.0,8.5615,8.5709,8.5427,8.5521,1304378.0
2019-08-19 09:30:00,9.34,9.38,9.3,9.36,1185858.0,8.7777,8.8153,8.7401,8.7965,1185858.0
2019-08-19 09:40:00,9.37,9.42,9.36,9.39,650164.0,8.8059,8.8529,8.7965,8.8247,650164.0
2019-08-19 09:50:00,9.39,9.42,9.37,9.37,877251.0,8.8247,8.8529,8.8059,8.8059,877251.0
2019-08-19 10:00:00,9.37,9.38,9.33,9.33,532408.0,8.8059,8.8153,8.7683,8.7683,532408.0
2019-08-19 10:10:00,9.33,9.35,9.3,9.32,367383.0,8.7683,8.7871,8.7401,8.7589,367383.0
2019-08-19 10:20:00,9.31,9.35,9.31,9.33,262539.0,8.7495,8.7871,8.7495,8.7683,262539.0
2019-08-19 10:30:00,9.33,9.35,9.31,9.31,688602.0,8.7683,8.7871,8.7495,8.7495,688602.0
2019-08-19 10:40:00,9.31,9.32,9.26,9.27,383965.0,8.7495,8.7589,8.7025,8.7119,383965.0
2019-08-19 10:50:00,9.27,9.29,9.25,9.27,699084.0,8.7119,8.7307,8.6931,8.7119,699084.0
2019-08-19 11:00:00,9.27,9.3,9.26,9.28,337403.0,8.7119,8.7401,8.7025,8.7213,337403.0
2019-08-19 11:10:00,9.28,9.32,9.28,9.31,227183.0,8.7213,8.7589,8.7213,8.7495,227183.0
2019-08-19 11:20:00,9.3,9.32,9.28,9.31,316926.0,8.7401,8.7589,8.7213,8.7495,316926.0
2019-08-19 11:30:00,9.3,9.32,9.29,9.3,745401.0,8.7401,8.7589,8.7307,8.7401,745401.0
2019-08-19 11:40:00,9.3,9.31,9.26,9.27,188238.0,8.7401,8.7495,8.7025,8.7119,188238.0
2019-08-19 11:50:00,9.27,9.27,9.26,9.27,136401.0,8.7119,8.7119,8.7025,8.7119,136401.0
2019-08-19 12:00:00,9.26,9.29,9.26,9.28,246346.0,8.7025,8.7307,8.7025,8.7213,246346.0
2019-08-19 12:10:00,9.29,9.31,9.27,9.31,567670.0,8.7307,8.7495,8.7119,8.7495,567670.0
2019-08-19 12:20:00,9.3,9.31,9.28,9.29,253624.0,8.7401,8.7495,8.7213,8.7307,253624.0
2019-08-19 12:30:00,9.28,9.3,9.27,9.29,256806.0,8.7213,8.7401,8.7119,8.7307,256806.0
2019-08-19 12:40:00,9.3,9.31,9.3,9.3,202132.0,8.7401,8.7495,8.7401,8.7401,202132.0
2019-08-19 12:50:00,9.3,9.31,9.28,9.29,190010.0,8.7401,8.7495,8.7213,8.7307,190010.0
2019-08-19 13:00:00,9.29,9.31,9.29,9.3,217069.0,8.7307,8.7495,8.7307,8.7401,217069.0
2019-08-19 13:10:00,9.3,9.31,9.27,9.28,211765.0,8.7401,8.7495,8.7119,8.7213,211765.0
2019-08-19 13:20:00,9.27,9.28,9.26,9.27,80846.0,8.7119,8.7213,8.7025,8.7119,80846.0
2019-08-19 13:30:00,9.27,9.29,9.25,9.27,274124.0,8.7119,8.7307,8.6931,8.7119,274124.0
2019-08-19 13:40:00,9.28,9.29,9.26,9.29,119714.0,8.7213,8.7307,8.7025,8.7307,119714.0
2019-08-19 13:50:00,9.28,9.29,9.27,9.29,112092.0,8.7213,8.7307,8.7119,8.7307,112092.0
2019-08-19 14:00:00,9.29,9.29,9.27,9.28,167168.0,8.7307,8.7307,8.7119,8.7213,167168.0
2019-08-19 14:10:00,9.28,9.28,9.25,9.28,187741.0,8.7213,8.7213,8.6931,8.7213,187741.0
2019-08-19 14:20:00,9.28,9.29,9.27,9.29,201270.0,8.7213,8.7307,8.7119,8.7307,201270.0
2019-08-19 14:30:00,9.29,9.31,9.28,9.29,261943.0,8.7307,8.7495,8.7213,8.7307,261943.0
2019-08-19 14:40:00,9.29,9.31,9.29,9.29,131182.0,8.7307,8.7495,8.7307,8.7307,131182.0
2019-08-19 14:50:00,9.3,9.32,9.25,9.25,753543.0,8.7401,8.7589,8.6931,8.6931,753543.0
2019-08-19 15:00:00,9.25,9.28,9.25,9.28,228271.0,8.6931,8.7213,8.6931,8.7213,228271.0
2019-08-19 15:10:00,9.27,9.28,9.26,9.27,86796.0,8.7119,8.7213,8.7025,8.7119,86796.0
2019-08-19 15:20:00,9.28,9.28,9.26,9.27,146134.0,8.7213,8.7213,8.7025,8.7119,146134.0
2019-08-19 15:30:00,9.27,9.29,9.26,9.27,436320.0,8.7119,8.7307,8.7025,8.7119,436320.0
2019-08-19 15:40:00,9.27,9.27,9.23,9.24,403007.0,8.7119,8.7119,8.6743,8.6837,403007.0
2019-08-19 15:50:00,9.24,9.25,9.23,9.25,1271329.0,8.6837,8.6931,8.6743,8.6931,1271329.0
2019-08-20 09:30:00,9.18,9.21,9.09,9.09,767888.0,8.6273,8.6555,8.5427,8.5427,767888.0
2019-08-20 09:40:00,9.1,9.14,9.05,9.06,382229.0,8.5521,8.5897,8.5051,8.5145,382229.0
2019-08-20 09:50:00,9.06,9.16,9.06,9.13,318131.0,8.5145,8.6085,8.5145,8.5803,318131.0
2019-08-20 10:00:00,9.13,9.18,9.12,9.14,339494.0,8.5803,8.6273,8.5709,8.5897,339494.0
2019-08-20 10:10:00,9.15,9.16,9.12,9.14,358153.0,8.5991,8.6085,8.5709,8.5897,358153.0
2019-08-20 10:20:00,9.14,9.15,9.11,9.12,149257.0,8.5897,8.5991,8.5615,8.5709,149257.0
2019-08-20 10:30:00,9.12,9.13,9.07,9.09,541900.0,8.5709,8.5803,8.5239,8.5427,541900.0
2019-08-20 10:40:00,9.09,9.13,9.08,9.1,183135.0,8.5427,8.5803,8.5333,8.5521,183135.0
2019-08-20 10:50:00,9.11,9.11,9.08,9.1,535921.0,8.5615,8.5615,8.5333,8.5521,535921.0
2019-08-20 11:00:00,9.1,9.11,9.06,9.06,176378.0,8.5521,8.5615,8.5145,8.5145,176378.0
2019-08-20 11:10:00,9.06,9.1,9.02,9.02,475497.0,8.5145,8.5521,8.4769,8.4769,475497.0
2019-08-20 11:20:00,9.02,9.06,9.01,9.01,455229.0,8.4769,8.5145,8.4675,8.4675,455229.0
2019-08-20 11:30:00,9.01,9.06,9.0,9.04,352722.0,8.4675,8.5145,8.4582,8.4957,352722.0
2019-08-20 11:40:00,9.04,9.07,9.03,9.07,232781.0,8.4957,8.5239,8.4863,8.5239,232781.0
2019-08-20 11:50:00,9.07,9.12,9.06,9.12,520545.0,8.5239,8.5709,8.5145,8.5709,520545.0
2019-08-20 12:00:00,9.12,9.16,9.11,9.14,463065.0,8.5709,8.6085,8.5615,8.5897,463065.0
2019-08-20 12:10:00,9.13,9.15,9.13,9.13,146185.0,8.5803,8.5991,8.5803,8.5803,146185.0
2019-08-20 12:20:00,9.14,9.14,9.12,9.14,255813.0,8.5897,8.5897,8.5709,8.5897,255813.0
2019-08-20 12:30:00,9.13,9.15,9.11,9.13,411154.0,8.5803,8.5991,8.5615,8.5803,411154.0
2019-08-20 12:40:00,9.13,9.16,9.12,9.14,322730.0,8.5803,8.6085,8.5709,8.5897,322730.0
2019-08-20 12:50:00,9.14,9.17,9.14,9.14,221307.0,8.5897,8.6179,8.5897,8.5897,221307.0
2019-08-20 13:00:00,9.14,9.15,9.13,9.13,63304.0,8.5897,8.5991,8.5803,8.5803,63304.0
2019-08-20 13:10:00,9.14,9.15,9.12,9.13,113634.0,8.5897,8.5991,8.5709,8.5803,113634.0
2019-08-20 13:20:00,9.13,9.14,9.12,9.12,56396.0,8.5803,8.5897,8.5709,8.5709,56396.0
2019-08-20 13:30:00,9.13,9.13,9.1,9.12,170990.0,8.5803,8.5803,8.5521,8.5709,170990.0
2019-08-20 13:40:00,9.11,9.14,9.11,9.13,131507.0,8.5615,8.5897,8.5615,8.5803,131507.0
2019-08-20 13:50:00,9.13,9.17,9.13,9.17,127138.0,8.5803,8.6179,8.5803,8.6179,127138.0
2019-08-20 14:00:00,9.17,9.18,9.15,9.18,190427.0,8.6179,8.6273,8.5991,8.6273,190427.0
2019-08-20 14:10:00,9.18,9.18,9.15,9.17,107341.0,8.6273,8.6273,8.5991,8.6179,107341.0
2019-08-20 14:20:00,9.16,9.17,9.15,9.17,108112.0,8.6085,8.6179,8.5991,8.6179,108112.0
2019-08-20 14:30:00,9.16,9.16,9.15,9.16,130271.0,8.6085,8.6085,8.5991,8.6085,130271.0
2019-08-20 14:40:00,9.16,9.18,9.14,9.18,329358.0,8.6085,8.6273,8.5897,8.6273,329358.0
2019-08-20 14:50:00,9.18,9.18,9.17,9.18,134366.0,8.6273,8.6273,8.6179,8.6273,134366.0
2019-08-20 15:00:00,9.17,9.19,9.17,9.17,157811.0,8.6179,8.6367,8.6179,8.6179,157811.0
2019-08-20 15:10:00,9.17,9.18,9.16,9.17,130346.0,8.6179,8.6273,8.6085,8.6179,130346.0
2019-08-20 15:20:00,9.16,9.19,9.16,9.18,173222.0,8.6085,8.6367,8.6085,8.6273,173222.0
2019-08-20 15:30:00,9.18,9.2,9.18,9.18,237345.0,8.6273,8.6461,8.6273,8.6273,237345.0
2019-08-20 15:40:00,9.19,9.21,9.18,9.21,372068.0,8.6367,8.6555,8.6273,8.6555,372068.0
2019-08-20 15:50:00,9.21,9.21,9.18,9.19,1046125.0,8.6555,8.6555,8.6273,8.6367,1046125.0
2019-08-21 09:30:00,9.27,9.27,9.21,9.22,631895.0,8.7119,8.7119,8.6555,8.6649,631895.0
2019-08-21 09:40:00,9.21,9.32,9.21,9.3,686374.0,8.6555,8.7589,8.6555,8.7401,686374.0
2019-08-21 09:50:00,9.31,9.31,9.22,9.25,306425.0,8.7495,8.7495,8.6649,8.6931,306425.0
2019-08-21 10:00:00,9.25,9.29,9.23,9.29,266709.0,8.6931,8.7307,8.6743,8.7307,266709.0
2019-08-21 10:10:00,9.29,9.3,9.26,9.27,419860.0,8.7307,8.7401,8.7025,8.7119,419860.0
2019-08-21 10:20:00,9.26,9.27,9.18,9.2,545669.0,8.7025,8.7119,8.6273,8.6461,545669.0
2019-08-21 10:30:00,9.19,9.2,9.15,9.16,418948.0,8.6367,8.6461,8.5991,8.6085,418948.0
2019-08-21 10:40:00,9.17,9.19,9.14,9.19,486605.0,8.6179,8.6367,8.5897,8.6367,486605.0
2019-08-21 10:50:00,9.18,9.19,9.15,9.16,417283.0,8.6273,8.6367,8.5991,8.6085,417283.0
2019-08-21 11:00:00,9.16,9.19,9.14,9.19,304438.0,8.6085,8.6367,8.5897,8.6367,304438.0
2019-08-21 11:10:00,9.18,9.19,9.16,9.17,250095.0,8.6273,8.6367,8.6085,8.6179,250095.0
2019-08-21 11:20:00,9.17,9.18,9.16,9.17,322310.0,8.6179,8.6273,8.6085,8.6179,322310.0
2019-08-21 11:30:00,9.17,9.19,9.16,9.18,284092.0,8.6179,8.6367,8.6085,8.6273,284092.0
2019-08-21 11:40:00,9.18,9.21,9.17,9.19,199363.0,8.6273,8.6555,8.6179,8.6367,199363.0
2019-08-21 11:50:00,9.18,9.22,9.17,9.22,236137.0,8.6273,8.6649,8.6179,8.6649,236137.0
2019-08-21 12:00:00,9.22,9.24,9.21,9.21,264605.0,8.6649,8.6837,8.6555,8.6555,264605.0
2019-08-21 12:10:00,9.21,9.26,9.21,9.25,341860.0,8.6555,8.7025,8.6555,8.6931,341860.0
2019-08-21 12:20:00,9.25,9.27,9.23,9.23,338198.0,8.6931,8.7119,8.6743,8.6743,338198.0
2019-08-21 12:30:00,9.23,9.26,9.23,9.25,493302.0,8.6743,8.7025,8.6743,8.6931,493302.0
2019-08-21 12:40:00,9.24,9.26,9.21,9.26,425308.0,8.6837,8.7025,8.6555,8.7025,425308.0
2019-08-21 12:50:00,9.26,9.28,9.25,9.27,243602.0,8.7025,8.7213,8.6931,8.7119,243602.0
2019-08-21 13:00:00,9.27,9.28,9.26,9.27,112021.0,8.7119,8.7213,8.7025,8.7119,112021.0
2019-08-21 13:10:00,9.27,9.29,9.26,9.28,239717.0,8.7119,8.7307,8.7025,8.7213,239717.0
2019-08-21 13:20:00,9.28,9.29,9.27,9.29,292431.0,8.7213,8.7307,8.7119,8.7307,292431.0
2019-08-21 13:30:00,9.29,9.29,9.21,9.21,493888.0,8.7307,8.7307,8.6555,8.6555,493888.0
2019-08-21 13:40:00,9.21,9.25,9.21,9.24,272834.0,8.6555,8.6931,8.6555,8.6837,272834.0
2019-08-21 13:50:00,9.24,9.26,9.21,9.22,298593.0,8.6837,8.7025,8.6555,8.6649,298593.0
2019-08-21 14:00:00,9.22,9.25,9.2,9.21,448592.0,8.6649,8.6931,8.6461,8.6555,448592.0
2019-08-21 14:10:00,9.22,9.26,9.21,9.24,228043.0,8.6649,8.7025,8.6555,8.6837,228043.0
2019-08-21 14:20:00,9.24,9.25,9.23,9.24,156685.0,8.6837,8.6931,8.6743,8.6837,156685.0
2019-08-21 14:30:00,9.23,9.24,9.18,9.19,282318.0,8.6743,8.6837,8.6273,8.6367,282318.0
2019-08-21 14:40:00,9.18,9.21,9.18,9.21,514078.0,8.6273,8.6555,8.6273,8.6555,514078.0
2019-08-21 14:50:00,9.21,9.21,9.18,9.2,224018.0,8.6555,8.6555,8.6273,8.6461,224018.0
2019-08-21 15:00:00,9.2,9.2,9.18,9.2,331679.0,8.6461,8.6461,8.6273,8.6461,331679.0
2019-08-21 15:10:00,9.2,9.2,9.18,9.18,237776.0,8.6461,8.6461,8.6273,8.6273,237776.0
2019-08-21 15:20:00,9.19,9.2,9.18,9.2,265485.0,8.6367,8.6461,8.6273,8.6461,265485.0
2019-08-21 15:30:00,9.2,9.22,9.18,9.2,407003.0,8.6461,8.6649,8.6273,8.6461,407003.0
2019-08-21 15:40:00,9.2,9.21,9.19,9.19,643367.0,8.6461,8.6555,8.6367,8.6367,643367.0
2019-08-21 15:50:00,9.2,9.2,9.14,9.14,2178243.0,8.6461,8.6461,8.5897,8.5897,2178243.0
2019-08-22 09:30:00,9.22,9.28,9.18,9.25,507621.0,8.6649,8.7213,8.6273,8.6931,507621.0
2019-08-22 09:40:00,9.25,9.25,9.18,9.2,142796.0,8.6931,8.6931,8.6273,8.6461,142796.0
2019-08-22 09:50:00,9.2,9.28,9.2,9.27,354598.0,8.6461,8.7213,8.6461,8.7119,354598.0
2019-08-22 10:00:00,9.26,9.28,9.24,9.27,215304.0,8.7025,8.7213,8.6837,8.7119,215304.0
2019-08-22 10:10:00,9.27,9.29,9.23,9.27,747373.0,8.7119,8.7307,8.6743,8.7119,747373.0
2019-08-22 10:20:00,9.27,9.29,9.23,9.26,544499.0,8.7119,8.7307,8.6743,8.7025,544499.0
2019-08-22 10:30:00,9.25,9.25,9.16,9.18,929752.0,8.6931,8.6931,8.6085,8.6273,929752.0
2019-08-22 10:40:00,9.18,9.2,9.14,9.17,315474.0,8.6273,8.6461,8.5897,8.6179,315474.0
2019-08-22 10:50:00,9.17,9.18,9.12,9.13,395006.0,8.6179,8.6273,8.5709,8.5803,395006.0
2019-08-22 11:00:00,9.14,9.21,9.14,9.2,302973.0,8.5897,8.6555,8.5897,8.6461,302973.0
2019-08-22 11:10:00,9.2,9.21,9.17,9.18,241628.0,8.6461,8.6555,8.6179,8.6273,241628.0
2019-08-22 11:20:00,9.18,9.2,9.16,9.19,354130.0,8.6273,8.6461,8.6085,8.6367,354130.0
2019-08-22 11:30:00,9.19,9.23,9.18,9.2,391843.0,8.6367,8.6743,8.6273,8.6461,391843.0
2019-08-22 11:40:00,9.2,9.2,9.13,9.14,370649.0,8.6461,8.6461,8.5803,8.5897,370649.0
2019-08-22 11:50:00,9.14,9.15,9.09,9.12,546690.0,8.5897,8.5991,8.5427,8.5709,546690.0
2019-08-22 12:00:00,9.12,9.17,9.11,9.14,650403.0,8.5709,8.6179,8.5615,8.5897,650403.0
2019-08-22 12:10:00,9.13,9.16,9.11,9.15,494705.0,8.5803,8.6085,8.5615,8.5991,494705.0
2019-08-22 12:20:00,9.15,9.16,9.13,9.14,462312.0,8.5991,8.6085,8.5803,8.5897,462312.0
2019-08-22 12:30:00,9.14,9.15,9.11,9.12,413307.0,8.5897,8.5991,8.5615,8.5709,413307.0
2019-08-22 12:40:00,9.12,9.15,9.12,9.14,205970.0,8.5709,8.5991,8.5709,8.5897,205970.0
2019-08-22 12:50:00,9.15,9.15,9.13,9.14,65642.0,8.5991,8.5991,8.5803,8.5897,65642.0
2019-08-22 13:00:00,9.14,9.17,9.13,9.16,203485.0,8.5897,8.6179,8.5803,8.6085,203485.0
2019-08-22 13:10:00,9.16,9.16,9.15,9.15,79181.0,8.6085,8.6085,8.5991,8.5991,79181.0
2019-08-22 13:20:00,9.16,9.16,9.13,9.14,212765.0,8.6085,8.6085,8.5803,8.5897,212765.0
2019-08-22 13:30:00,9.14,9.15,9.13,9.13,101056.0,8.5897,8.5991,8.5803,8.5803,101056.0
2019-08-22 13:40:00,9.14,9.15,9.13,9.15,92538.0,8.5897,8.5991,8.5803,8.5991,92538.0
2019-08-22 13:50:00,9.14,9.15,9.14,9.14,45441.0,8.5897,8.5991,8.5897,8.5897,45441.0
2019-08-22 14:00:00,9.14,9.16,9.14,9.14,146127.0,8.5897,8.6085,8.5897,8.5897,146127.0
2019-08-22 14:10:00,9.15,9.16,9.14,9.16,104935.0,8.5991,8.6085,8.5897,8.6085,104935.0
2019-08-22 14:20:00,9.16,9.16,9.14,9.14,96675.0,8.6085,8.6085,8.5897,8.5897,96675.0
2019-08-22 14:30:00,9.14,9.15,9.14,9.14,65348.0,8.5897,8.5991,8.5897,8.5897,65348.0
2019-08-22 14:40:00,9.14,9.15,9.13,9.13,187012.0,8.5897,8.5991,8.5803,8.5803,187012.0
2019-08-22 14:50:00,9.13,9.15,9.13,9.14,136680.0,8.5803,8.5991,8.5803,8.5897,136680.0
2019-08-22 15:00:00,9.14,9.16,9.13,9.15,203549.0,8.5897,8.6085,8.5803,8.5991,203549.0
2019-08-22 15:10:00,9.16,9.16,9.14,9.14,274788.0,8.6085,8.6085,8.5897,8.5897,274788.0
2019-08-22 15:20:00,9.14,9.15,9.14,9.14,135319.0,8.5897,8.5991,8.5897,8.5897,135319.0
2019-08-22 15:30:00,9.14,9.15,9.14,9.14,137452.0,8.5897,8.5991,8.5897,8.5897,137452.0
2019-08-22 15:40:00,9.14,9.16,9.14,9.16,401644.0,8.5897,8.6085,8.5897,8.6085,401644.0
2019-08-22 15:50:00,9.16,9.17,9.13,9.13,917970.0,8.6085,8.6179,8.5803,8.5803,917970.0
2019-08-23 09:30:00,9.04,9.06,8.97,9.01,783931.0,8.4957,8.5145,8.43,8.4675,783931.0
2019-08-23 09:40:00,9.01,9.03,8.97,8.97,344487.0,8.4675,8.4863,8.43,8.43,344487.0
2019-08-23 09:50:00,8.97,9.1,8.92,9.1,503478.0,8.43,8.5521,8.383,8.5521,503478.0
2019-08-23 10:00:00,9.1,9.13,9.05,9.06,308628.0,8.5521,8.5803,8.5051,8.5145,308628.0
2019-08-23 10:10:00,9.06,9.08,9.03,9.08,184448.0,8.5145,8.5333,8.4863,8.5333,184448.0
2019-08-23 10:20:00,9.07,9.09,9.05,9.05,145620.0,8.5239,8.5427,8.5051,8.5051,145620.0
2019-08-23 10:30:00,9.06,9.15,9.06,9.13,199106.0,8.5145,8.5991,8.5145,8.5803,199106.0
2019-08-23 10:40:00,9.12,9.14,9.08,9.1,157327.0,8.5709,8.5897,8.5333,8.5521,157327.0
2019-08-23 10:50:00,9.09,9.18,9.09,9.14,253006.0,8.5427,8.6273,8.5427,8.5897,253006.0
2019-08-23 11:00:00,9.14,9.15,8.96,8.96,1168307.0,8.5897,8.5991,8.4206,8.4206,1168307.0
2019-08-23 11:10:00,8.96,9.0,8.88,8.92,1199657.0,8.4206,8.4582,8.3454,8.383,1199657.0
2019-08-23 11:20:00,8.93,8.97,8.91,8.93,684592.0,8.3924,8.43,8.3736,8.3924,684592.0
2019-08-23 11:30:00,8.93,8.94,8.89,8.92,958429.0,8.3924,8.4018,8.3548,8.383,958429.0
2019-08-23 11:40:00,8.91,8.92,8.86,8.87,501545.0,8.3736,8.383,8.3266,8.336,501545.0
2019-08-23 11:50:00,8.87,8.87,8.84,8.85,255014.0,8.336,8.336,8.3078,8.3172,255014.0
2019-08-23 12:00:00,8.85,8.87,8.84,8.87,355953.0,8.3172,8.336,8.3078,8.336,355953.0
2019-08-23 12:10:00,8.87,8.91,8.85,8.91,425442.0,8.336,8.3736,8.3172,8.3736,425442.0
2019-08-23 12:20:00,8.9,8.93,8.86,8.86,970506.0,8.3642,8.3924,8.3266,8.3266,970506.0
2019-08-23 12:30:00,8.87,8.89,8.86,8.87,159351.0,8.336,8.3548,8.3266,8.336,159351.0
2019-08-23 12:40:00,8.87,8.87,8.82,8.82,210115.0,8.336,8.336,8.289,8.289,210115.0
2019-08-23 12:50:00,8.82,8.85,8.81,8.84,361158.0,8.289,8.3172,8.2796,8.3078,361158.0
2019-08-23 13:00:00,8.84,8.86,8.82,8.83,346368.0,8.3078,8.3266,8.289,8.2984,346368.0
2019-08-23 13:10:00,8.84,8.88,8.83,8.84,229320.0,8.3078,8.3454,8.2984,8.3078,229320.0
2019-08-23 13:20:00,8.84,8.85,8.8,8.82,234818.0,8.3078,8.3172,8.2702,8.289,234818.0
2019-08-23 13:30:00,8.81,8.85,8.81,8.85,217594.0,8.2796,8.3172,8.2796,8.3172,217594.0
2019-08-23 13:40:00,8.84,8.87,8.83,8.86,346465.0,8.3078,8.336,8.2984,8.3266,346465.0
2019-08-23 13:50:00,8.86,8.87,8.85,8.87,340696.0,8.3266,8.336,8.3172,8.336,340696.0
2019-08-23 14:00:00,8.87,8.89,8.86,8.88,440015.0,8.336,8.3548,8.3266,8.3454,440015.0
2019-08-23 14:10:00,8.88,8.9,8.87,8.88,365473.0,8.3454,8.3642,8.336,8.3454,365473.0
2019-08-23 14:20:00,8.88,8.89,8.87,8.88,204774.0,8.3454,8.3548,8.336,8.3454,204774.0
2019-08-23 14:30:00,8.88,8.89,8.86,8.86,200331.0,8.3454,8.3548,8.3266,8.3266,200331.0
2019-08-23 14:40:00,8.87,8.87,8.83,8.84,298786.0,8.336,8.336,8.2984,8.3078,298786.0
2019-08-23 14:50:00,8.84,8.86,8.82,8.86,348715.0,8.3078,8.3266,8.289,8.3266,348715.0
2019-08-23 15:00:00,8.85,8.89,8.85,8.88,341634.0,8.3172,8.3548,8.3172,8.3454,341634.0
2019-08-23 15:10:00,8.87,8.87,8.85,8.86,404935.0,8.336,8.336,8.3172,8.3266,404935.0
2019-08-23 15:20:00,8.86,8.87,8.84,8.86,243299.0,8.3266,8.336,8.3078,8.3266,243299.0
2019-08-23 15:30:00,8.86,8.87,8.84,8.85,449925.0,8.3266,8.336,8.3078,8.3172,449925.0
2019-08-23 15:40:00,8.84,8.86,8.83,8.84,931915.0,8.3078,8.3266,8.2984,8.3078,931915.0
2019-08-23 15:50:00,8.83,8.84,8.8,8.84,2033430.0,8.2984,8.3078,8.2702,8.3078,2033430.0
2019-08-26 09:30:00,8.86,8.93,8.76,8.79,822023.0,8.3266,8.3924,8.2326,8.2608,822023.0
2019-08-26 09:40:00,8.79,8.82,8.77,8.8,514496.0,8.2608,8.289,8.242,8.2702,514496.0
2019-08-26 09:50:00,8.8,8.82,8.78,8.79,440416.0,8.2702,8.289,8.2514,8.2608,440416.0
2019-08-26 10:00:00,8.79,8.82,8.79,8.8,243581.0,8.2608,8.289,8.2608,8.2702,243581.0
2019-08-26 10:10:00,8.8,8.81,8.78,8.79,258801.0,8.2702,8.2796,8.2514,8.2608,258801.0
2019-08-26 10:20:00,8.79,8.84,8.79,8.82,245492.0,8.2608,8.3078,8.2608,8.289,245492.0
2019-08-26 10:30:00,8.82,8.84,8.8,8.82,374607.0,8.289,8.3078,8.2702,8.289,374607.0
2019-08-26 10:40:00,8.81,8.82,8.78,8.81,223356.0,8.2796,8.289,8.2514,8.2796,223356.0
2019-08-26 10:50:00,8.8,8.81,8.77,8.78,213140.0,8.2702,8.2796,8.242,8.2514,213140.0
2019-08-26 11:00:00,8.78,8.8,8.76,8.8,288608.0,8.2514,8.2702,8.2326,8.2702,288608.0
2019-08-26 11:10:00,8.8,8.82,8.78,8.79,383992.0,8.2702,8.289,8.2514,8.2608,383992.0
2019-08-26 11:20:00,8.79,8.85,8.79,8.84,392508.0,8.2608,8.3172,8.2608,8.3078,392508.0
2019-08-26 11:30:00,8.84,8.86,8.81,8.84,525239.0,8.3078,8.3266,8.2796,8.3078,525239.0
2019-08-26 11:40:00,8.83,8.84,8.8,8.82,376712.0,8.2984,8.3078,8.2702,8.289,376712.0
2019-08-26 11:50:00,8.83,8.86,8.82,8.86,348292.0,8.2984,8.3266,8.289,8.3266,348292.0
2019-08-26 12:00:00,8.86,8.89,8.84,8.87,774053.0,8.3266,8.3548,8.3078,8.336,774053.0
2019-08-26 12:10:00,8.87,8.88,8.83,8.83,406552.0,8.336,8.3454,8.2984,8.2984,406552.0
2019-08-26 12:20:00,8.84,8.87,8.83,8.85,333520.0,8.3078,8.336,8.2984,8.3172,333520.0
2019-08-26 12:30:00,8.85,8.86,8.83,8.84,148797.0,8.3172,8.3266,8.2984,8.3078,148797.0
2019-08-26 12:40:00,8.84,8.89,8.83,8.88,751889.0,8.3078,8.3548,8.2984,8.3454,751889.0
2019-08-26 12:50:00,8.87,8.92,8.86,8.89,2055642.0,8.336,8.383,8.3266,8.3548,2055642.0
2019-08-26 13:00:00,8.89,8.93,8.88,8.91,688123.0,8.3548,8.3924,8.3454,8.3736,688123.0
2019-08-26 13:10:00,8.91,8.91,8.86,8.88,420581.0,8.3736,8.3736,8.3266,8.3454,420581.0
2019-08-26 13:20:00,8.88,8.89,8.87,8.88,104394.0,8.3454,8.3548,8.336,8.3454,104394.0
2019-08-26 13:30:00,8.88,8.89,8.86,8.86,220714.0,8.3454,8.3548,8.3266,8.3266,220714.0
2019-08-26 13:40:00,8.86,8.87,8.85,8.85,139168.0,8.3266,8.336,8.3172,8.3172,139168.0
2019-08-26 13:50:00,8.86,8.86,8.84,8.85,118128.0,8.3266,8.3266,8.3078,8.3172,118128.0
2019-08-26 14:00:00,8.85,8.86,8.82,8.84,247998.0,8.3172,8.3266,8.289,8.3078,247998.0
2019-08-26 14:10:00,8.83,8.84,8.81,8.82,113999.0,8.2984,8.3078,8.2796,8.289,113999.0
2019-08-26 14:20:00,8.82,8.84,8.81,8.84,297787.0,8.289,8.3078,8.2796,8.3078,297787.0
2019-08-26 14:30:00,8.83,8.88,8.83,8.84,364690.0,8.2984,8.3454,8.2984,8.3078,364690.0
2019-08-26 14:40:00,8.84,8.85,8.8,8.81,572735.0,8.3078,8.3172,8.2702,8.2796,572735.0
2019-08-26 14:50:00,8.82,8.82,8.79,8.8,528465.0,8.289,8.289,8.2608,8.2702,528465.0
2019-08-26 15:00:00,8.81,8.84,8.8,8.8,944832.0,8.2796,8.3078,8.2702,8.2702,944832.0
2019-08-26 15:10:00,8.81,8.82,8.8,8.8,166493.0,8.2796,8.289,8.2702,8.2702,166493.0
2019-08-26 15:20:00,8.8,8.81,8.79,8.79,246387.0,8.2702,8.2796,8.2608,8.2608,246387.0
2019-08-26 15:30:00,8.79,8.82,8.79,8.82,643561.0,8.2608,8.289,8.2608,8.289,643561.0
2019-08-26 15:40:00,8.82,8.82,8.79,8.81,820979.0,8.289,8.289,8.2608,8.2796,820979.0
2019-08-26 15:50:00,8.8,8.85,8.8,8.85,1180009.0,8.2702,8.3172,8.2702,8.3172,1180009.0
2019-08-27 09:30:00,8.92,8.99,8.88,8.98,506987.0,8.383,8.4488,8.3454,8.4394,506987.0
2019-08-27 09:40:00,8.99,8.99,8.94,8.96,322198.0,8.4488,8.4488,8.4018,8.4206,322198.0
2019-08-27 09:50:00,8.96,8.97,8.91,8.96,299229.0,8.4206,8.43,8.3736,8.4206,299229.0
2019-08-27 10:00:00,8.96,9.02,8.96,8.99,911656.0,8.4206,8.4769,8.4206,8.4488,911656.0
2019-08-27 10:10:00,8.99,9.0,8.97,8.98,270190.0,8.4488,8.4582,8.43,8.4394,270190.0
2019-08-27 10:20:00,8.98,9.01,8.98,9.0,383015.0,8.4394,8.4675,8.4394,8.4582,383015.0
2019-08-27 10:30:00,9.01,9.01,8.97,8.99,461649.0,8.4675,8.4675,8.43,8.4488,461649.0
2019-08-27 10:40:00,8.99,9.0,8.95,8.97,224787.0,8.4488,8.4582,8.4112,8.43,224787.0
2019-08-27 10:50:00,8.96,8.96,8.92,8.92,227923.0,8.4206,8.4206,8.383,8.383,227923.0
2019-08-27 11:00:00,8.92,8.93,8.9,8.9,219787.0,8.383,8.3924,8.3642,8.3642,219787.0
2019-08-27 11:10:00,8.9,8.91,8.87,8.88,227973.0,8.3642,8.3736,8.336,8.3454,227973.0
2019-08-27 11:20:00,8.88,8.89,8.84,8.85,465102.0,8.3454,8.3548,8.3078,8.3172,465102.0
2019-08-27 11:30:00,8.86,8.9,8.85,8.86,384961.0,8.3266,8.3642,8.3172,8.3266,384961.0
2019-08-27 11:40:00,8.86,8.89,8.85,8.88,146880.0,8.3266,8.3548,8.3172,8.3454,146880.0
2019-08-27 11:50:00,8.88,8.89,8.84,8.84,154714.0,8.3454,8.3548,8.3078,8.3078,154714.0
2019-08-27 12:00:00,8.85,8.85,8.79,8.8,492647.0,8.3172,8.3172,8.2608,8.2702,492647.0
2019-08-27 12:10:00,8.8,8.84,8.8,8.84,113404.0,8.2702,8.3078,8.2702,8.3078,113404.0
2019-08-27 12:20:00,8.83,8.84,8.83,8.84,87971.0,8.2984,8.3078,8.2984,8.3078,87971.0
2019-08-27 12:30:00,8.84,8.84,8.77,8.77,622870.0,8.3078,8.3078,8.242,8.242,622870.0
2019-08-27 12:40:00,8.78,8.78,8.75,8.76,272760.0,8.2514,8.2514,8.2232,8.2326,272760.0
2019-08-27 12:50:00,8.76,8.79,8.75,8.76,403182.0,8.2326,8.2608,8.2232,8.2326,403182.0
2019-08-27 13:00:00,8.76,8.79,8.74,8.78,355474.0,8.2326,8.2608,8.2138,8.2514,355474.0
2019-08-27 13:10:00,8.78,8.78,8.74,8.76,194303.0,8.2514,8.2514,8.2138,8.2326,194303.0
2019-08-27 13:20:00,8.75,8.79,8.75,8.78,302499.0,8.2232,8.2608,8.2232,8.2514,302499.0
2019-08-27 13:30:00,8.78,8.81,8.77,8.79,238078.0,8.2514,8.2796,8.242,8.2608,238078.0
2019-08-27 13:40:00,8.79,8.8,8.77,8.78,228705.0,8.2608,8.2702,8.242,8.2514,228705.0
2019-08-27 13:50:00,8.78,8.79,8.76,8.77,120561.0,8.2514,8.2608,8.2326,8.242,120561.0
2019-08-27 14:00:00,8.77,8.79,8.77,8.77,369306.0,8.242,8.2608,8.242,8.242,369306.0
2019-08-27 14:10:00,8.78,8.78,8.75,8.77,144455.0,8.2514,8.2514,8.2232,8.242,144455.0
2019-08-27 14:20:00,8.77,8.79,8.75,8.76,328442.0,8.242,8.2608,8.2232,8.2326,328442.0
2019-08-27 14:30:00,8.76,8.76,8.73,8.75,350512.0,8.2326,8.2326,8.2044,8.2232,350512.0
2019-08-27 14:40:00,8.75,8.76,8.73,8.74,240589.0,8.2232,8.2326,8.2044,8.2138,240589.0
2019-08-27 14:50:00,8.74,8.74,8.72,8.74,272457.0,8.2138,8.2138,8.195,8.2138,272457.0
2019-08-27 15:00:00,8.74,8.74,8.7,8.71,424575.0,8.2138,8.2138,8.1762,8.1856,424575.0
2019-08-27 15:10:00,8.71,8.71,8.7,8.7,92377.0,8.1856,8.1856,8.1762,8.1762,92377.0
2019-08-27 15:20:00,8.7,8.72,8.69,8.71,308876.0,8.1762,8.195,8.1668,8.1856,308876.0
2019-08-27 15:30:00,8.7,8.71,8.68,8.7,366194.0,8.1762,8.1856,8.1574,8.1762,366194.0
2019-08-27 15:40:00,8.7,8.72,8.69,8.71,643487.0,8.1762,8.195,8.1668,8.1856,643487.0
2019-08-27 15:50:00,8.71,8.72,8.68,8.7,1546633.0,8.1856,8.195,8.1574,8.1762,1546633.0
2019-08-28 09:30:00,8.74,8.74,8.58,8.66,807256.0,8.2138,8.2138,8.0634,8.1386,807256.0
2019-08-28 09:40:00,8.66,8.69,8.63,8.68,168235.0,8.1386,8.1668,8.1104,8.1574,168235.0
2019-08-28 09:50:00,8.68,8.8,8.67,8.8,322698.0,8.1574,8.2702,8.148,8.2702,322698.0
2019-08-28 10:00:00,8.8,8.85,8.78,8.82,437408.0,8.2702,8.3172,8.2514,8.289,437408.0
2019-08-28 10:10:00,8.83,8.83,8.75,8.78,269394.0,8.2984,8.2984,8.2232,8.2514,269394.0
2019-08-28 10:20:00,8.77,8.8,8.76,8.79,188214.0,8.242,8.2702,8.2326,8.2608,188214.0
2019-08-28 10:30:00,8.8,8.85,8.8,8.85,364162.0,8.2702,8.3172,8.2702,8.3172,364162.0
2019-08-28 10:40:00,8.85,8.88,8.84,8.85,273120.0,8.3172,8.3454,8.3078,8.3172,273120.0
2019-08-28 10:50:00,8.85,8.88,8.85,8.88,410229.0,8.3172,8.3454,8.3172,8.3454,410229.0
2019-08-28 11:00:00,8.88,8.88,8.84,8.85,211141.0,8.3454,8.3454,8.3078,8.3172,211141.0
2019-08-28 11:10:00,8.84,8.89,8.84,8.88,265147.0,8.3078,8.3548,8.3078,8.3454,265147.0
2019-08-28 11:20:00,8.89,8.97,8.88,8.96,547800.0,8.3548,8.43,8.3454,8.4206,547800.0
2019-08-28 11:30:00,8.96,8.97,8.93,8.96,435745.0,8.4206,8.43,8.3924,8.4206,435745.0
2019-08-28 11:40:00,8.95,8.97,8.93,8.95,229148.0,8.4112,8.43,8.3924,8.4112,229148.0
2019-08-28 11:50:00,8.96,8.97,8.93,8.94,157570.0,8.4206,8.43,8.3924,8.4018,157570.0
2019-08-28 12:00:00,8.94,8.94,8.92,8.94,187704.0,8.4018,8.4018,8.383,8.4018,187704.0
2019-08-28 12:10:00,8.94,8.96,8.94,8.96,88728.0,8.4018,8.4206,8.4018,8.4206,88728.0
2019-08-28 12:20:00,8.96,8.96,8.94,8.95,126700.0,8.4206,8.4206,8.4018,8.4112,126700.0
2019-08-28 12:30:00,8.95,8.97,8.94,8.95,210299.0,8.4112,8.43,8.4018,8.4112,210299.0
2019-08-28 12:40:00,8.96,8.96,8.94,8.95,432926.0,8.4206,8.4206,8.4018,8.4112,432926.0
2019-08-28 12:50:00,8.94,8.96,8.93,8.93,491356.0,8.4018,8.4206,8.3924,8.3924,491356.0
2019-08-28 13:00:00,8.94,8.95,8.92,8.94,349855.0,8.4018,8.4112,8.383,8.4018,349855.0
2019-08-28 13:10:00,8.93,8.94,8.9,8.93,493164.0,8.3924,8.4018,8.3642,8.3924,493164.0
2019-08-28 13:20:00,8.92,8.94,8.92,8.93,71398.0,8.383,8.4018,8.383,8.3924,71398.0
2019-08-28 13:30:00,8.93,8.93,8.91,8.92,104859.0,8.3924,8.3924,8.3736,8.383,104859.0
2019-08-28 13:40:00,8.93,8.95,8.92,8.95,348962.0,8.3924,8.4112,8.383,8.4112,348962.0
2019-08-28 13:50:00,8.94,8.95,8.93,8.94,101927.0,8.4018,8.4112,8.3924,8.4018,101927.0
2019-08-28 14:00:00,8.94,8.96,8.93,8.93,191425.0,8.4018,8.4206,8.3924,8.3924,191425.0
2019-08-28 14:10:00,8.94,8.95,8.92,8.95,212899.0,8.4018,8.4112,8.383,8.4112,212899.0
2019-08-28 14:20:00,8.95,8.98,8.94,8.97,262219.0,8.4112,8.4394,8.4018,8.43,262219.0
2019-08-28 14:30:00,8.96,8.98,8.96,8.97,110608.0,8.4206,8.4394,8.4206,8.43,110608.0
2019-08-28 14:40:00,8.97,8.98,8.96,8.97,164002.0,8.43,8.4394,8.4206,8.43,164002.0
2019-08-28 14:50:00,8.97,8.98,8.97,8.97,88557.0,8.43,8.4394,8.43,8.43,88557.0
2019-08-28 15:00:00,8.97,8.99,8.97,8.99,160926.0,8.43,8.4488,8.43,8.4488,160926.0
2019-08-28 15:10:00,8.99,8.99,8.97,8.97,220581.0,8.4488,8.4488,8.43,8.43,220581.0
2019-08-28 15:20:00,8.97,8.98,8.96,8.96,209911.0,8.43,8.4394,8.4206,8.4206,209911.0
2019-08-28 15:30:00,8.96,8.97,8.94,8.96,393085.0,8.4206,8.43,8.4018,8.4206,393085.0
2019-08-28 15:40:00,8.96,8.97,8.94,8.94,424292.0,8.4206,8.43,8.4018,8.4018,424292.0
2019-08-28 15:50:00,8.94,8.95,8.92,8.95,1591126.0,8.4018,8.4112,8.383,8.4112,1591126.0
2019-08-29 09:30:00,9.16,9.26,9.14,9.18,903637.0,8.6085,8.7025,8.5897,8.6273,903637.0
2019-08-29 09:40:00,9.18,9.24,9.17,9.21,586309.0,8.6273,8.6837,8.6179,8.6555,586309.0
2019-08-29 09:50:00,9.21,9.22,9.19,9.21,214288.0,8.6555,8.6649,8.6367,8.6555,214288.0
2019-08-29 10:00:00,9.21,9.26,9.2,9.24,401638.0,8.6555,8.7025,8.6461,8.6837,401638.0
2019-08-29 10:10:00,9.25,9.25,9.19,9.22,392331.0,8.6931,8.6931,8.6367,8.6649,392331.0
2019-08-29 10:20:00,9.23,9.26,9.2,9.24,578546.0,8.6743,8.7025,8.6461,8.6837,578546.0
2019-08-29 10:30:00,9.24,9.25,9.15,9.19,355909.0,8.6837,8.6931,8.5991,8.6367,355909.0
2019-08-29 10:40:00,9.19,9.22,9.18,9.18,264331.0,8.6367,8.6649,8.6273,8.6273,264331.0
2019-08-29 10:50:00,9.18,9.21,9.18,9.21,341988.0,8.6273,8.6555,8.6273,8.6555,341988.0
2019-08-29 11:00:00,9.21,9.21,9.19,9.21,249623.0,8.6555,8.6555,8.6367,8.6555,249623.0
2019-08-29 11:10:00,9.2,9.25,9.2,9.24,279510.0,8.6461,8.6931,8.6461,8.6837,279510.0
2019-08-29 11:20:00,9.23,9.24,9.2,9.2,543576.0,8.6743,8.6837,8.6461,8.6461,543576.0
2019-08-29 11:30:00,9.2,9.21,9.18,9.19,472136.0,8.6461,8.6555,8.6273,8.6367,472136.0
2019-08-29 11:40:00,9.18,9.19,9.15,9.17,372483.0,8.6273,8.6367,8.5991,8.6179,372483.0
2019-08-29 11:50:00,9.18,9.19,9.15,9.16,295656.0,8.6273,8.6367,8.5991,8.6085,295656.0
2019-08-29 12:00:00,9.17,9.2,9.16,9.18,284725.0,8.6179,8.6461,8.6085,8.6273,284725.0
2019-08-29 12:10:00,9.19,9.2,9.15,9.16,371303.0,8.6367,8.6461,8.5991,8.6085,371303.0
2019-08-29 12:20:00,9.17,9.17,9.12,9.12,498093.0,8.6179,8.6179,8.5709,8.5709,498093.0
2019-08-29 12:30:00,9.13,9.13,9.1,9.11,235342.0,8.5803,8.5803,8.5521,8.5615,235342.0
2019-08-29 12:40:00,9.11,9.13,9.1,9.11,230664.0,8.5615,8.5803,8.5521,8.5615,230664.0
2019-08-29 12:50:00,9.11,9.11,9.07,9.09,383502.0,8.5615,8.5615,8.5239,8.5427,383502.0
2019-08-29 13:00:00,9.09,9.1,9.07,9.07,160835.0,8.5427,8.5521,8.5239,8.5239,160835.0
2019-08-29 13:10:00,9.07,9.1,9.06,9.09,221520.0,8.5239,8.5521,8.5145,8.5427,221520.0
2019-08-29 13:20:00,9.08,9.1,9.08,9.09,51345.0,8.5333,8.5521,8.5333,8.5427,51345.0
2019-08-29 13:30:00,9.1,9.11,9.08,9.1,297610.0,8.5521,8.5615,8.5333,8.5521,297610.0
2019-08-29 13:40:00,9.1,9.12,9.09,9.09,107275.0,8.5521,8.5709,8.5427,8.5427,107275.0
2019-08-29 13:50:00,9.09,9.11,9.09,9.11,120873.0,8.5427,8.5615,8.5427,8.5615,120873.0
2019-08-29 14:00:00,9.11,9.12,9.1,9.11,176393.0,8.5615,8.5709,8.5521,8.5615,176393.0
2019-08-29 14:10:00,9.11,9.12,9.09,9.09,152887.0,8.5615,8.5709,8.5427,8.5427,152887.0
2019-08-29 14:20:00,9.09,9.12,9.09,9.12,69824.0,8.5427,8.5709,8.5427,8.5709,69824.0
2019-08-29 14:30:00,9.12,9.12,9.11,9.11,132897.0,8.5709,8.5709,8.5615,8.5615,132897.0
2019-08-29 14:40:00,9.12,9.13,9.11,9.13,184203.0,8.5709,8.5803,8.5615,8.5803,184203.0
2019-08-29 14:50:00,9.13,9.14,9.12,9.13,137313.0,8.5803,8.5897,8.5709,8.5803,137313.0
2019-08-29 15:00:00,9.13,9.15,9.12,9.15,208361.0,8.5803,8.5991,8.5709,8.5991,208361.0
2019-08-29 15:10:00,9.15,9.15,9.12,9.13,358100.0,8.5991,8.5991,8.5709,8.5803,358100.0
2019-08-29 15:20:00,9.12,9.13,9.11,9.12,184830.0,8.5709,8.5803,8.5615,8.5709,184830.0
2019-08-29 15:30:00,9.12,9.14,9.11,9.13,487929.0,8.5709,8.5897,8.5615,8.5803,487929.0
2019-08-29 15:40:00,9.13,9.15,9.12,9.14,557755.0,8.5803,8.5991,8.5709,8.5897,557755.0
2019-08-29 15:50:00,9.14,9.15,9.11,9.13,1547741.0,8.5897,8.5991,8.5615,8.5803,1547741.0
2019-08-30 09:30:00,9.22,9.26,9.18,9.24,483232.0,8.6649,8.7025,8.6273,8.6837,483232.0
2019-08-30 09:40:00,9.23,9.27,9.22,9.22,260467.0,8.6743,8.7119,8.6649,8.6649,260467.0
2019-08-30 09:50:00,9.22,9.22,9.18,9.19,330100.0,8.6649,8.6649,8.6273,8.6367,330100.0
2019-08-30 10:00:00,9.19,9.24,9.18,9.24,221133.0,8.6367,8.6837,8.6273,8.6837,221133.0
2019-08-30 10:10:00,9.24,9.25,9.2,9.21,227643.0,8.6837,8.6931,8.6461,8.6555,227643.0
2019-08-30 10:20:00,9.21,9.22,9.18,9.19,342488.0,8.6555,8.6649,8.6273,8.6367,342488.0
2019-08-30 10:30:00,9.19,9.2,9.18,9.2,149223.0,8.6367,8.6461,8.6273,8.6461,149223.0
2019-08-30 10:40:00,9.2,9.21,9.19,9.2,186392.0,8.6461,8.6555,8.6367,8.6461,186392.0
2019-08-30 10:50:00,9.19,9.2,9.15,9.17,185490.0,8.6367,8.6461,8.5991,8.6179,185490.0
2019-08-30 11:00:00,9.16,9.17,9.11,9.13,209779.0,8.6085,8.6179,8.5615,8.5803,209779.0
2019-08-30 11:10:00,9.12,9.14,9.1,9.13,347706.0,8.5709,8.5897,8.5521,8.5803,347706.0
2019-08-30 11:20:00,9.13,9.15,9.12,9.14,475981.0,8.5803,8.5991,8.5709,8.5897,475981.0
2019-08-30 11:30:00,9.14,9.16,9.13,9.14,288800.0,8.5897,8.6085,8.5803,8.5897,288800.0
2019-08-30 11:40:00,9.14,9.15,9.13,9.15,313480.0,8.5897,8.5991,8.5803,8.5991,313480.0
2019-08-30 11:50:00,9.15,9.19,9.15,9.17,228882.0,8.5991,8.6367,8.5991,8.6179,228882.0
2019-08-30 12:00:00,9.17,9.17,9.14,9.17,209813.0,8.6179,8.6179,8.5897,8.6179,209813.0
2019-08-30 12:10:00,9.16,9.18,9.16,9.18,59533.0,8.6085,8.6273,8.6085,8.6273,59533.0
2019-08-30 12:20:00,9.18,9.18,9.15,9.15,112473.0,8.6273,8.6273,8.5991,8.5991,112473.0
2019-08-30 12:30:00,9.16,9.16,9.14,9.16,192378.0,8.6085,8.6085,8.5897,8.6085,192378.0
2019-08-30 12:40:00,9.15,9.16,9.13,9.13,141881.0,8.5991,8.6085,8.5803,8.5803,141881.0
2019-08-30 12:50:00,9.13,9.16,9.13,9.16,194462.0,8.5803,8.6085,8.5803,8.6085,194462.0
2019-08-30 13:00:00,9.16,9.16,9.12,9.12,90530.0,8.6085,8.6085,8.5709,8.5709,90530.0
2019-08-30 13:10:00,9.13,9.14,9.11,9.13,176001.0,8.5803,8.5897,8.5615,8.5803,176001.0
2019-08-30 13:20:00,9.13,9.13,9.11,9.12,85977.0,8.5803,8.5803,8.5615,8.5709,85977.0
2019-08-30 13:30:00,9.12,9.12,9.11,9.11,70351.0,8.5709,8.5709,8.5615,8.5615,70351.0
2019-08-30 13:40:00,9.11,9.12,9.09,9.1,228317.0,8.5615,8.5709,8.5427,8.5521,228317.0
2019-08-30 13:50:00,9.1,9.11,9.09,9.11,187678.0,8.5521,8.5615,8.5427,8.5615,187678.0
2019-08-30 14:00:00,9.11,9.15,9.1,9.15,226291.0,8.5615,8.5991,8.5521,8.5991,226291.0
2019-08-30 14:10:00,9.14,9.15,9.12,9.13,163920.0,8.5897,8.5991,8.5709,8.5803,163920.0
2019-08-30 14:20:00,9.13,9.14,9.13,9.14,63511.0,8.5803,8.5897,8.5803,8.5897,63511.0
2019-08-30 14:30:00,9.14,9.15,9.13,9.14,161103.0,8.5897,8.5991,8.5803,8.5897,161103.0
2019-08-30 14:40:00,9.14,9.15,9.12,9.14,305727.0,8.5897,8.5991,8.5709,8.5897,305727.0
2019-08-30 14:50:00,9.14,9.16,9.14,9.16,114617.0,8.5897,8.6085,8.5897,8.6085,114617.0
2019-08-30 15:00:00,9.16,9.16,9.14,9.15,89714.0,8.6085,8.6085,8.5897,8.5991,89714.0
2019-08-30 15:10:00,9.14,9.16,9.14,9.14,183628.0,8.5897,8.6085,8.5897,8.5897,183628.0
2019-08-30 15:20:00,9.15,9.16,9.14,9.16,109703.0,8.5991,8.6085,8.5897,8.6085,109703.0
2019-08-30 15:30:00,9.16,9.18,9.15,9.18,234158.0,8.6085,8.6273,8.5991,8.6273,234158.0
2019-08-30 15:40:00,9.18,9.18,9.15,9.15,449305.0,8.6273,8.6273,8.5991,8.5991,449305.0
2019-08-30 15:50:00,9.15,9.2,9.14,9.18,1469647.0,8.5991,8.6461,8.5897,8.6273,1469647.0
2019-09-03 09:30:00,9.0,9.01,8.88,9.01,883991.0,8.4582,8.4675,8.3454,8.4675,883991.0
2019-09-03 09:40:00,9.01,9.07,8.98,9.05,792152.0,8.4675,8.5239,8.4394,8.5051,792152.0
2019-09-03 09:50:00,9.05,9.16,9.05,9.14,1061806.0,8.5051,8.6085,8.5051,8.5897,1061806.0
2019-09-03 10:00:00,9.14,9.16,8.96,9.09,1565924.0,8.5897,8.6085,8.4206,8.5427,1565924.0
2019-09-03 10:10:00,9.09,9.12,8.98,9.01,1425239.0,8.5427,8.5709,8.4394,8.4675,1425239.0
2019-09-03 10:20:00,9.01,9.04,9.0,9.03,216558.0,8.4675,8.4957,8.4582,8.4863,216558.0
2019-09-03 10:30:00,9.04,9.05,9.01,9.02,201798.0,8.4957,8.5051,8.4675,8.4769,201798.0
2019-09-03 10:40:00,9.02,9.11,9.02,9.08,988318.0,8.4769,8.5615,8.4769,8.5333,988318.0
2019-09-03 10:50:00,9.07,9.11,9.07,9.08,403649.0,8.5239,8.5615,8.5239,8.5333,403649.0
2019-09-03 11:00:00,9.08,9.08,9.04,9.04,125330.0,8.5333,8.5333,8.4957,8.4957,125330.0
2019-09-03 11:10:00,9.04,9.05,8.99,9.03,272959.0,8.4957,8.5051,8.4488,8.4863,272959.0
2019-09-03 11:20:00,9.03,9.07,9.02,9.04,486710.0,8.4863,8.5239,8.4769,8.4957,486710.0
2019-09-03 11:30:00,9.04,9.09,9.04,9.08,249739.0,8.4957,8.5427,8.4957,8.5333,249739.0
2019-09-03 11:40:00,9.08,9.08,9.03,9.04,301331.0,8.5333,8.5333,8.4863,8.4957,301331.0
2019-09-03 11:50:00,9.05,9.08,9.04,9.07,332327.0,8.5051,8.5333,8.4957,8.5239,332327.0
2019-09-03 12:00:00,9.06,9.07,9.05,9.05,138651.0,8.5145,8.5239,8.5051,8.5051,138651.0
2019-09-03 12:10:00,9.05,9.08,9.05,9.08,81082.0,8.5051,8.5333,8.5051,8.5333,81082.0
2019-09-03 12:20:00,9.08,9.08,9.07,9.08,104206.0,8.5333,8.5333,8.5239,8.5333,104206.0
2019-09-03 12:30:00,9.07,9.08,9.05,9.07,79990.0,8.5239,8.5333,8.5051,8.5239,79990.0
2019-09-03 12:40:00,9.08,9.08,9.06,9.08,106916.0,8.5333,8.5333,8.5145,8.5333,106916.0
2019-09-03 12:50:00,9.07,9.09,9.05,9.08,346065.0,8.5239,8.5427,8.5051,8.5333,346065.0
2019-09-03 13:00:00,9.08,9.09,9.05,9.06,156188.0,8.5333,8.5427,8.5051,8.5145,156188.0
2019-09-03 13:10:00,9.06,9.08,9.06,9.07,195737.0,8.5145,8.5333,8.5145,8.5239,195737.0
2019-09-03 13:20:00,9.08,9.08,9.07,9.08,79437.0,8.5333,8.5333,8.5239,8.5333,79437.0
2019-09-03 13:30:00,9.08,9.08,9.04,9.06,158512.0,8.5333,8.5333,8.4957,8.5145,158512.0
2019-09-03 13:40:00,9.06,9.08,9.05,9.08,248543.0,8.5145,8.5333,8.5051,8.5333,248543.0
2019-09-03 13:50:00,9.08,9.1,9.07,9.09,212763.0,8.5333,8.5521,8.5239,8.5427,212763.0
2019-09-03 14:00:00,9.09,9.09,9.07,9.08,111991.0,8.5427,8.5427,8.5239,8.5333,111991.0
2019-09-03 14:10:00,9.08,9.09,9.07,9.08,110640.0,8.5333,8.5427,8.5239,8.5333,110640.0
2019-09-03 14:20:00,9.08,9.1,9.07,9.1,195204.0,8.5333,8.5521,8.5239,8.5521,195204.0
2019-09-03 14:30:00,9.1,9.1,9.08,9.08,216467.0,8.5521,8.5521,8.5333,8.5333,216467.0
2019-09-03 14:40:00,9.08,9.08,9.06,9.06,102665.0,8.5333,8.5333,8.5145,8.5145,102665.0
2019-09-03 14:50:00,9.07,9.08,9.05,9.06,184679.0,8.5239,8.5333,8.5051,8.5145,184679.0
2019-09-03 15:00:00,9.06,9.08,9.05,9.08,129215.0,8.5145,8.5333,8.5051,8.5333,129215.0
2019-09-03 15:10:00,9.08,9.11,9.07,9.1,307612.0,8.5333,8.5615,8.5239,8.5521,307612.0
2019-09-03 15:20:00,9.09,9.1,9.06,9.08,265763.0,8.5427,8.5521,8.5145,8.5333,265763.0
2019-09-03 15:30:00,9.08,9.11,9.07,9.09,501537.0,8.5333,8.5615,8.5239,8.5427,501537.0
2019-09-03 15:40:00,9.09,9.1,9.08,9.09,603651.0,8.5427,8.5521,8.5333,8.5427,603651.0
2019-09-03 15:50:00,9.08,9.1,9.06,9.08,1688387.0,8.5333,8.5521,8.5145,8.5333,1688387.0
2019-09-04 09:30:00,9.31,9.4,9.31,9.38,1337070.0,8.7495,8.8341,8.7495,8.8153,1337070.0
2019-09-04 09:40:00,9.38,9.41,9.35,9.38,616005.0,8.8153,8.8435,8.7871,8.8153,616005.0
2019-09-04 09:50:00,9.37,9.38,9.32,9.33,270245.0,8.8059,8.8153,8.7589,8.7683,270245.0
2019-09-04 10:00:00,9.33,9.35,9.29,9.32,307322.0,8.7683,8.7871,8.7307,8.7589,307322.0
2019-09-04 10:10:00,9.32,9.34,9.27,9.28,247212.0,8.7589,8.7777,8.7119,8.7213,247212.0
2019-09-04 10:20:00,9.28,9.31,9.27,9.28,129270.0,8.7213,8.7495,8.7119,8.7213,129270.0
2019-09-04 10:30:00,9.28,9.3,9.26,9.27,205532.0,8.7213,8.7401,8.7025,8.7119,205532.0
2019-09-04 10:40:00,9.26,9.29,9.26,9.29,211811.0,8.7025,8.7307,8.7025,8.7307,211811.0
2019-09-04 10:50:00,9.29,9.31,9.27,9.28,260118.0,8.7307,8.7495,8.7119,8.7213,260118.0
2019-09-04 11:00:00,9.28,9.3,9.25,9.28,213005.0,8.7213,8.7401,8.6931,8.7213,213005.0
2019-09-04 11:10:00,9.27,9.33,9.27,9.32,400011.0,8.7119,8.7683,8.7119,8.7589,400011.0
2019-09-04 11:20:00,9.31,9.32,9.29,9.29,111266.0,8.7495,8.7589,8.7307,8.7307,111266.0
2019-09-04 11:30:00,9.3,9.31,9.28,9.29,212741.0,8.7401,8.7495,8.7213,8.7307,212741.0
2019-09-04 11:40:00,9.29,9.32,9.29,9.31,146372.0,8.7307,8.7589,8.7307,8.7495,146372.0
2019-09-04 11:50:00,9.31,9.32,9.28,9.29,243209.0,8.7495,8.7589,8.7213,8.7307,243209.0
2019-09-04 12:00:00,9.28,9.29,9.25,9.26,207658.0,8.7213,8.7307,8.6931,8.7025,207658.0
2019-09-04 12:10:00,9.26,9.26,9.23,9.25,181932.0,8.7025,8.7025,8.6743,8.6931,181932.0
2019-09-04 12:20:00,9.24,9.28,9.24,9.28,260874.0,8.6837,8.7213,8.6837,8.7213,260874.0
2019-09-04 12:30:00,9.28,9.3,9.27,9.3,152422.0,8.7213,8.7401,8.7119,8.7401,152422.0
2019-09-04 12:40:00,9.3,9.3,9.28,9.3,93571.0,8.7401,8.7401,8.7213,8.7401,93571.0
2019-09-04 12:50:00,9.29,9.3,9.26,9.26,161978.0,8.7307,8.7401,8.7025,8.7025,161978.0
2019-09-04 13:00:00,9.26,9.29,9.26,9.29,186482.0,8.7025,8.7307,8.7025,8.7307,186482.0
2019-09-04 13:10:00,9.28,9.29,9.26,9.28,113855.0,8.7213,8.7307,8.7025,8.7213,113855.0
2019-09-04 13:20:00,9.27,9.28,9.26,9.28,59290.0,8.7119,8.7213,8.7025,8.7213,59290.0
2019-09-04 13:30:00,9.28,9.29,9.27,9.29,188177.0,8.7213,8.7307,8.7119,8.7307,188177.0
2019-09-04 13:40:00,9.28,9.29,9.27,9.28,136167.0,8.7213,8.7307,8.7119,8.7213,136167.0
2019-09-04 13:50:00,9.28,9.29,9.28,9.28,47148.0,8.7213,8.7307,8.7213,8.7213,47148.0
2019-09-04 14:00:00,9.29,9.3,9.28,9.29,150261.0,8.7307,8.7401,8.7213,8.7307,150261.0
2019-09-04 14:10:00,9.29,9.29,9.27,9.28,101280.0,8.7307,8.7307,8.7119,8.7213,101280.0
2019-09-04 14:20:00,9.27,9.3,9.27,9.29,147050.0,8.7119,8.7401,8.7119,8.7307,147050.0
2019-09-04 14:30:00,9.29,9.3,9.29,9.29,53778.0,8.7307,8.7401,8.7307,8.7307,53778.0
2019-09-04 14:40:00,9.29,9.31,9.29,9.29,243205.0,8.7307,8.7495,8.7307,8.7307,243205.0
2019-09-04 14:50:00,9.3,9.3,9.28,9.28,128143.0,8.7401,8.7401,8.7213,8.7213,128143.0
2019-09-04 15:00:00,9.28,9.29,9.28,9.28,162541.0,8.7213,8.7307,8.7213,8.7213,162541.0
2019-09-04 15:10:00,9.29,9.29,9.27,9.27,210423.0,8.7307,8.7307,8.7119,8.7119,210423.0
2019-09-04 15:20:00,9.27,9.28,9.26,9.27,306653.0,8.7119,8.7213,8.7025,8.7119,306653.0
2019-09-04 15:30:00,9.28,9.28,9.27,9.28,125001.0,8.7213,8.7213,8.7119,8.7213,125001.0
2019-09-04 15:40:00,9.28,9.28,9.25,9.28,513493.0,8.7213,8.7213,8.6931,8.7213,513493.0
2019-09-04 15:50:00,9.27,9.29,9.25,9.29,916045.0,8.7119,8.7307,8.6931,8.7307,916045.0
2019-09-05 09:30:00,9.48,9.65,9.47,9.64,2122290.0,8.9093,9.069,8.8999,9.0596,2122290.0
2019-09-05 09:40:00,9.64,9.66,9.57,9.63,915833.0,9.0596,9.0784,8.9938,9.0502,915833.0
2019-09-05 09:50:00,9.64,9.67,9.6,9.61,1151711.0,9.0596,9.0878,9.022,9.0314,1151711.0
2019-09-05 10:00:00,9.61,9.69,9.61,9.69,794901.0,9.0314,9.1066,9.0314,9.1066,794901.0
2019-09-05 10:10:00,9.69,9.77,9.68,9.76,742338.0,9.1066,9.1818,9.0972,9.1724,742338.0
2019-09-05 10:20:00,9.75,9.77,9.71,9.75,416984.0,9.163,9.1818,9.1254,9.163,416984.0
2019-09-05 10:30:00,9.74,9.75,9.68,9.68,344835.0,9.1536,9.163,9.0972,9.0972,344835.0
2019-09-05 10:40:00,9.68,9.71,9.67,9.7,414266.0,9.0972,9.1254,9.0878,9.116,414266.0
2019-09-05 10:50:00,9.7,9.75,9.67,9.67,547172.0,9.116,9.163,9.0878,9.0878,547172.0
2019-09-05 11:00:00,9.68,9.73,9.67,9.73,596178.0,9.0972,9.1442,9.0878,9.1442,596178.0
2019-09-05 11:10:00,9.72,9.73,9.67,9.69,324785.0,9.1348,9.1442,9.0878,9.1066,324785.0
2019-09-05 11:20:00,9.68,9.71,9.67,9.7,470307.0,9.0972,9.1254,9.0878,9.116,470307.0
2019-09-05 11:30:00,9.7,9.72,9.69,9.69,244027.0,9.116,9.1348,9.1066,9.1066,244027.0
2019-09-05 11:40:00,9.69,9.71,9.68,9.7,207780.0,9.1066,9.1254,9.0972,9.116,207780.0
2019-09-05 11:50:00,9.69,9.7,9.66,9.66,530861.0,9.1066,9.116,9.0784,9.0784,530861.0
2019-09-05 12:00:00,9.66,9.68,9.65,9.66,199898.0,9.0784,9.0972,9.069,9.0784,199898.0
2019-09-05 12:10:00,9.66,9.67,9.64,9.64,179276.0,9.0784,9.0878,9.0596,9.0596,179276.0
2019-09-05 12:20:00,9.64,9.65,9.62,9.63,200032.0,9.0596,9.069,9.0408,9.0502,200032.0
2019-09-05 12:30:00,9.63,9.65,9.61,9.64,367550.0,9.0502,9.069,9.0314,9.0596,367550.0
2019-09-05 12:40:00,9.64,9.68,9.64,9.67,226782.0,9.0596,9.0972,9.0596,9.0878,226782.0
2019-09-05 12:50:00,9.66,9.69,9.66,9.68,270663.0,9.0784,9.1066,9.0784,9.0972,270663.0
2019-09-05 13:00:00,9.68,9.7,9.65,9.66,246008.0,9.0972,9.116,9.069,9.0784,246008.0
2019-09-05 13:10:00,9.66,9.68,9.65,9.67,139564.0,9.0784,9.0972,9.069,9.0878,139564.0
2019-09-05 13:20:00,9.67,9.7,9.66,9.68,491497.0,9.0878,9.116,9.0784,9.0972,491497.0
2019-09-05 13:30:00,9.67,9.68,9.64,9.65,532745.0,9.0878,9.0972,9.0596,9.069,532745.0
2019-09-05 13:40:00,9.64,9.67,9.64,9.65,289424.0,9.0596,9.0878,9.0596,9.069,289424.0
2019-09-05 13:50:00,9.65,9.66,9.59,9.59,492324.0,9.069,9.0784,9.0126,9.0126,492324.0
2019-09-05 14:00:00,9.6,9.61,9.58,9.6,285005.0,9.022,9.0314,9.0032,9.022,285005.0
2019-09-05 14:10:00,9.61,9.61,9.59,9.6,267506.0,9.0314,9.0314,9.0126,9.022,267506.0
2019-09-05 14:20:00,9.6,9.62,9.58,9.62,206458.0,9.022,9.0408,9.0032,9.0408,206458.0
2019-09-05 14:30:00,9.62,9.63,9.59,9.59,367719.0,9.0408,9.0502,9.0126,9.0126,367719.0
2019-09-05 14:40:00,9.59,9.62,9.58,9.61,274730.0,9.0126,9.0408,9.0032,9.0314,274730.0
2019-09-05 14:50:00,9.61,9.62,9.59,9.62,196838.0,9.0314,9.0408,9.0126,9.0408,196838.0
2019-09-05 15:00:00,9.62,9.63,9.59,9.6,421524.0,9.0408,9.0502,9.0126,9.022,421524.0
2019-09-05 15:10:00,9.6,9.61,9.58,9.59,492977.0,9.022,9.0314,9.0032,9.0126,492977.0
2019-09-05 15:20:00,9.59,9.61,9.59,9.6,952056.0,9.0126,9.0314,9.0126,9.022,952056.0
2019-09-05 15:30:00,9.6,9.61,9.57,9.58,935989.0,9.022,9.0314,8.9938,9.0032,935989.0
2019-09-05 15:40:00,9.58,9.6,9.57,9.59,644267.0,9.0032,9.022,8.9938,9.0126,644267.0
2019-09-05 15:50:00,9.58,9.59,9.52,9.53,3255759.0,9.0032,9.0126,8.9468,8.9562,3255759.0
2019-09-06 09:30:00,9.54,9.54,9.41,9.45,669052.0,8.9656,8.9656,8.8435,8.8811,669052.0
2019-09-06 09:40:00,9.46,9.49,9.41,9.47,328848.0,8.8905,8.9187,8.8435,8.8999,328848.0
2019-09-06 09:50:00,9.47,9.48,9.41,9.42,501452.0,8.8999,8.9093,8.8435,8.8529,501452.0
2019-09-06 10:00:00,9.42,9.46,9.41,9.44,526817.0,8.8529,8.8905,8.8435,8.8717,526817.0
2019-09-06 10:10:00,9.44,9.5,9.42,9.46,1136377.0,8.8717,8.928,8.8529,8.8905,1136377.0
2019-09-06 10:20:00,9.47,9.5,9.46,9.47,644214.0,8.8999,8.928,8.8905,8.8999,644214.0
2019-09-06 10:30:00,9.47,9.49,9.45,9.46,203330.0,8.8999,8.9187,8.8811,8.8905,203330.0
2019-09-06 10:40:00,9.47,9.47,9.45,9.46,464294.0,8.8999,8.8999,8.8811,8.8905,464294.0
2019-09-06 10:50:00,9.45,9.49,9.44,9.49,401313.0,8.8811,8.9187,8.8717,8.9187,401313.0
2019-09-06 11:00:00,9.49,9.5,9.46,9.47,325846.0,8.9187,8.928,8.8905,8.8999,325846.0
2019-09-06 11:10:00,9.47,9.49,9.45,9.45,323344.0,8.8999,8.9187,8.8811,8.8811,323344.0
2019-09-06 11:20:00,9.45,9.47,9.45,9.47,254955.0,8.8811,8.8999,8.8811,8.8999,254955.0
2019-09-06 11:30:00,9.46,9.49,9.45,9.47,499736.0,8.8905,8.9187,8.8811,8.8999,499736.0
2019-09-06 11:40:00,9.47,9.51,9.46,9.5,1426713.0,8.8999,8.9374,8.8905,8.928,1426713.0
2019-09-06 11:50:00,9.5,9.54,9.49,9.52,822164.0,8.928,8.9656,8.9187,8.9468,822164.0
2019-09-06 12:00:00,9.52,9.52,9.49,9.52,701141.0,8.9468,8.9468,8.9187,8.9468,701141.0
2019-09-06 12:10:00,9.52,9.53,9.51,9.52,387185.0,8.9468,8.9562,8.9374,8.9468,387185.0
2019-09-06 12:20:00,9.52,9.54,9.5,9.51,656444.0,8.9468,8.9656,8.928,8.9374,656444.0
2019-09-06 12:30:00,9.51,9.51,9.47,9.48,140407.0,8.9374,8.9374,8.8999,8.9093,140407.0
2019-09-06 12:40:00,9.48,9.49,9.45,9.45,258581.0,8.9093,8.9187,8.8811,8.8811,258581.0
2019-09-06 12:50:00,9.45,9.48,9.44,9.46,252208.0,8.8811,8.9093,8.8717,8.8905,252208.0
2019-09-06 13:00:00,9.46,9.47,9.43,9.45,282304.0,8.8905,8.8999,8.8623,8.8811,282304.0
2019-09-06 13:10:00,9.45,9.45,9.44,9.44,72167.0,8.8811,8.8811,8.8717,8.8717,72167.0
2019-09-06 13:20:00,9.45,9.47,9.43,9.47,105764.0,8.8811,8.8999,8.8623,8.8999,105764.0
2019-09-06 13:30:00,9.47,9.48,9.46,9.47,88125.0,8.8999,8.9093,8.8905,8.8999,88125.0
2019-09-06 13:40:00,9.47,9.48,9.46,9.48,134385.0,8.8999,8.9093,8.8905,8.9093,134385.0
2019-09-06 13:50:00,9.48,9.49,9.45,9.46,330699.0,8.9093,8.9187,8.8811,8.8905,330699.0
2019-09-06 14:00:00,9.46,9.47,9.43,9.44,213548.0,8.8905,8.8999,8.8623,8.8717,213548.0
2019-09-06 14:10:00,9.44,9.46,9.43,9.46,130160.0,8.8717,8.8905,8.8623,8.8905,130160.0
2019-09-06 14:20:00,9.45,9.47,9.41,9.41,311039.0,8.8811,8.8999,8.8435,8.8435,311039.0
2019-09-06 14:30:00,9.41,9.44,9.41,9.43,127140.0,8.8435,8.8717,8.8435,8.8623,127140.0
2019-09-06 14:40:00,9.44,9.44,9.43,9.44,112734.0,8.8717,8.8717,8.8623,8.8717,112734.0
2019-09-06 14:50:00,9.44,9.44,9.4,9.42,365989.0,8.8717,8.8717,8.8341,8.8529,365989.0
2019-09-06 15:00:00,9.43,9.43,9.42,9.43,119623.0,8.8623,8.8623,8.8529,8.8623,119623.0
2019-09-06 15:10:00,9.43,9.43,9.41,9.41,264054.0,8.8623,8.8623,8.8435,8.8435,264054.0
2019-09-06 15:20:00,9.42,9.46,9.41,9.46,353583.0,8.8529,8.8905,8.8435,8.8905,353583.0
2019-09-06 15:30:00,9.46,9.46,9.44,9.45,331727.0,8.8905,8.8905,8.8717,8.8811,331727.0
2019-09-06 15:40:00,9.45,9.45,9.42,9.43,707094.0,8.8811,8.8811,8.8529,8.8623,707094.0
2019-09-06 15:50:00,9.43,9.43,9.4,9.42,1465388.0,8.8623,8.8623,8.8341,8.8529,1465388.0
2019-09-09 09:30:00,9.47,9.55,9.44,9.49,630800.0,8.8999,8.975,8.8717,8.9187,630800.0
2019-09-09 09:40:00,9.49,9.55,9.48,9.5,464107.0,8.9187,8.975,8.9093,8.928,464107.0
2019-09-09 09:50:00,9.51,9.55,9.49,9.53,397352.0,8.9374,8.975,8.9187,8.9562,397352.0
2019-09-09 10:00:00,9.53,9.54,9.48,9.49,618011.0,8.9562,8.9656,8.9093,8.9187,618011.0
2019-09-09 10:10:00,9.5,9.5,9.47,9.49,332875.0,8.928,8.928,8.8999,8.9187,332875.0
2019-09-09 10:20:00,9.49,9.5,9.45,9.47,374452.0,8.9187,8.928,8.8811,8.8999,374452.0
2019-09-09 10:30:00,9.46,9.49,9.46,9.47,385656.0,8.8905,8.9187,8.8905,8.8999,385656.0
2019-09-09 10:40:00,9.47,9.49,9.47,9.48,240869.0,8.8999,8.9187,8.8999,8.9093,240869.0
2019-09-09 10:50:00,9.48,9.51,9.47,9.49,287699.0,8.9093,8.9374,8.8999,8.9187,287699.0
2019-09-09 11:00:00,9.49,9.59,9.49,9.56,849230.0,8.9187,9.0126,8.9187,8.9844,849230.0
2019-09-09 11:10:00,9.55,9.57,9.51,9.52,515632.0,8.975,8.9938,8.9374,8.9468,515632.0
2019-09-09 11:20:00,9.53,9.55,9.52,9.54,344026.0,8.9562,8.975,8.9468,8.9656,344026.0
2019-09-09 11:30:00,9.54,9.57,9.53,9.55,295331.0,8.9656,8.9938,8.9562,8.975,295331.0
2019-09-09 11:40:00,9.55,9.56,9.53,9.55,184706.0,8.975,8.9844,8.9562,8.975,184706.0
2019-09-09 11:50:00,9.55,9.61,9.55,9.6,547670.0,8.975,9.0314,8.975,9.022,547670.0
2019-09-09 12:00:00,9.6,9.63,9.6,9.61,376006.0,9.022,9.0502,9.022,9.0314,376006.0
2019-09-09 12:10:00,9.61,9.62,9.59,9.62,317432.0,9.0314,9.0408,9.0126,9.0408,317432.0
2019-09-09 12:20:00,9.62,9.65,9.61,9.62,401539.0,9.0408,9.069,9.0314,9.0408,401539.0
2019-09-09 12:30:00,9.62,9.64,9.6,9.64,644397.0,9.0408,9.0596,9.022,9.0596,644397.0
2019-09-09 12:40:00,9.64,9.69,9.64,9.67,666070.0,9.0596,9.1066,9.0596,9.0878,666070.0
2019-09-09 12:50:00,9.67,9.72,9.67,9.71,473608.0,9.0878,9.1348,9.0878,9.1254,473608.0
2019-09-09 13:00:00,9.71,9.71,9.69,9.71,617515.0,9.1254,9.1254,9.1066,9.1254,617515.0
2019-09-09 13:10:00,9.71,9.73,9.7,9.71,201903.0,9.1254,9.1442,9.116,9.1254,201903.0
2019-09-09 13:20:00,9.71,9.73,9.71,9.72,258873.0,9.1254,9.1442,9.1254,9.1348,258873.0
2019-09-09 13:30:00,9.72,9.73,9.71,9.71,210488.0,9.1348,9.1442,9.1254,9.1254,210488.0
2019-09-09 13:40:00,9.71,9.72,9.69,9.71,347070.0,9.1254,9.1348,9.1066,9.1254,347070.0
2019-09-09 13:50:00,9.71,9.75,9.71,9.72,394894.0,9.1254,9.163,9.1254,9.1348,394894.0
2019-09-09 14:00:00,9.73,9.74,9.71,9.71,221544.0,9.1442,9.1536,9.1254,9.1254,221544.0
2019-09-09 14:10:00,9.71,9.75,9.71,9.75,257746.0,9.1254,9.163,9.1254,9.163,257746.0
2019-09-09 14:20:00,9.75,9.75,9.73,9.74,259817.0,9.163,9.163,9.1442,9.1536,259817.0
2019-09-09 14:30:00,9.74,9.74,9.73,9.74,168957.0,9.1536,9.1536,9.1442,9.1536,168957.0
2019-09-09 14:40:00,9.74,9.74,9.72,9.72,263397.0,9.1536,9.1536,9.1348,9.1348,263397.0
2019-09-09 14:50:00,9.72,9.73,9.72,9.72,152851.0,9.1348,9.1442,9.1348,9.1348,152851.0
2019-09-09 15:00:00,9.72,9.73,9.72,9.72,305648.0,9.1348,9.1442,9.1348,9.1348,305648.0
2019-09-09 15:10:00,9.72,9.74,9.72,9.74,357757.0,9.1348,9.1536,9.1348,9.1536,357757.0
2019-09-09 15:20:00,9.74,9.74,9.73,9.74,218986.0,9.1536,9.1536,9.1442,9.1536,218986.0
2019-09-09 15:30:00,9.74,9.75,9.73,9.75,474504.0,9.1536,9.163,9.1442,9.163,474504.0
2019-09-09 15:40:00,9.75,9.75,9.72,9.72,657762.0,9.163,9.163,9.1348,9.1348,657762.0
2019-09-09 15:50:00,9.72,9.73,9.7,9.71,2155319.0,9.1348,9.1442,9.116,9.1254,2155319.0
2019-09-10 09:30:00,9.7,9.91,9.7,9.76,939128.0,9.116,9.3134,9.116,9.1724,939128.0
2019-09-10 09:40:00,9.76,9.85,9.71,9.82,858105.0,9.1724,9.257,9.1254,9.2288,858105.0
2019-09-10 09:50:00,9.82,9.91,9.81,9.91,1343812.0,9.2288,9.3134,9.2194,9.3134,1343812.0
2019-09-10 10:00:00,9.91,9.95,9.87,9.92,1753421.0,9.3134,9.351,9.2758,9.3228,1753421.0
2019-09-10 10:10:00,9.92,10.01,9.91,9.94,1621216.0,9.3228,9.4073,9.3134,9.3416,1621216.0
2019-09-10 10:20:00,9.94,9.99,9.9,9.96,926485.0,9.3416,9.3885,9.304,9.3604,926485.0
2019-09-10 10:30:00,9.95,9.98,9.94,9.96,408146.0,9.351,9.3792,9.3416,9.3604,408146.0
2019-09-10 10:40:00,9.96,10.02,9.95,10.02,967586.0,9.3604,9.4167,9.351,9.4167,967586.0
2019-09-10 10:50:00,10.02,10.09,10.01,10.04,1503212.0,9.4167,9.4825,9.4073,9.4355,1503212.0
2019-09-10 11:00:00,10.04,10.1,10.04,10.1,1228173.0,9.4355,9.4919,9.4355,9.4919,1228173.0
2019-09-10 11:10:00,10.1,10.1,10.03,10.08,1422038.0,9.4919,9.4919,9.4261,9.4731,1422038.0
2019-09-10 11:20:00,10.08,10.09,10.05,10.05,1163981.0,9.4731,9.4825,9.4449,9.4449,1163981.0
2019-09-10 11:30:00,10.05,10.06,9.98,10.03,991659.0,9.4449,9.4543,9.3792,9.4261,991659.0
2019-09-10 11:40:00,10.02,10.04,10.0,10.01,640242.0,9.4167,9.4355,9.3979,9.4073,640242.0
2019-09-10 11:50:00,10.0,10.06,10.0,10.05,595258.0,9.3979,9.4543,9.3979,9.4449,595258.0
2019-09-10 12:00:00,10.06,10.07,9.99,10.04,839804.0,9.4543,9.4637,9.3885,9.4355,839804.0
2019-09-10 12:10:00,10.03,10.07,10.03,10.06,307270.0,9.4261,9.4637,9.4261,9.4543,307270.0
2019-09-10 12:20:00,10.05,10.07,10.03,10.04,244471.0,9.4449,9.4637,9.4261,9.4355,244471.0
2019-09-10 12:30:00,10.04,10.07,10.04,10.04,243563.0,9.4355,9.4637,9.4355,9.4355,243563.0
2019-09-10 12:40:00,10.04,10.06,10.03,10.05,173313.0,9.4355,9.4543,9.4261,9.4449,173313.0
2019-09-10 12:50:00,10.05,10.09,10.05,10.05,272519.0,9.4449,9.4825,9.4449,9.4449,272519.0
2019-09-10 13:00:00,10.06,10.06,10.02,10.04,296819.0,9.4543,9.4543,9.4167,9.4355,296819.0
2019-09-10 13:10:00,10.04,10.09,10.04,10.08,302415.0,9.4355,9.4825,9.4355,9.4731,302415.0
2019-09-10 13:20:00,10.09,10.1,10.08,10.09,442967.0,9.4825,9.4919,9.4731,9.4825,442967.0
2019-09-10 13:30:00,10.1,10.11,10.08,10.09,440759.0,9.4919,9.5013,9.4731,9.4825,440759.0
2019-09-10 13:40:00,10.09,10.1,10.08,10.09,163329.0,9.4825,9.4919,9.4731,9.4825,163329.0
2019-09-10 13:50:00,10.09,10.1,10.08,10.08,107607.0,9.4825,9.4919,9.4731,9.4731,107607.0
2019-09-10 14:00:00,10.09,10.1,10.08,10.09,190937.0,9.4825,9.4919,9.4731,9.4825,190937.0
2019-09-10 14:10:00,10.09,10.09,10.06,10.07,304999.0,9.4825,9.4825,9.4543,9.4637,304999.0
2019-09-10 14:20:00,10.08,10.14,10.06,10.13,1092367.0,9.4731,9.5295,9.4543,9.5201,1092367.0
2019-09-10 14:30:00,10.14,10.16,10.12,10.13,485156.0,9.5295,9.5483,9.5107,9.5201,485156.0
2019-09-10 14:40:00,10.13,10.17,10.12,10.12,443517.0,9.5201,9.5577,9.5107,9.5107,443517.0
2019-09-10 14:50:00,10.12,10.15,10.11,10.15,416429.0,9.5107,9.5389,9.5013,9.5389,416429.0
2019-09-10 15:00:00,10.15,10.15,10.12,10.13,332376.0,9.5389,9.5389,9.5107,9.5201,332376.0
2019-09-10 15:10:00,10.13,10.15,10.12,10.14,283126.0,9.5201,9.5389,9.5107,9.5295,283126.0
2019-09-10 15:20:00,10.15,10.18,10.14,10.17,379846.0,9.5389,9.5671,9.5295,9.5577,379846.0
2019-09-10 15:30:00,10.16,10.17,10.13,10.13,428394.0,9.5483,9.5577,9.5201,9.5201,428394.0
2019-09-10 15:40:00,10.13,10.14,10.11,10.12,660004.0,9.5201,9.5295,9.5013,9.5107,660004.0
2019-09-10 15:50:00,10.12,10.14,10.11,10.12,1790807.0,9.5107,9.5295,9.5013,9.5107,1790807.0
2019-09-11 09:30:00,10.13,10.13,9.76,9.88,1894375.0,9.5201,9.5201,9.1724,9.2852,1894375.0
2019-09-11 09:40:00,9.89,10.05,9.86,10.04,612226.0,9.2946,9.4449,9.2664,9.4355,612226.0
2019-09-11 09:50:00,10.04,10.1,9.99,10.05,663693.0,9.4355,9.4919,9.3885,9.4449,663693.0
2019-09-11 10:00:00,10.04,10.09,10.03,10.04,1105504.0,9.4355,9.4825,9.4261,9.4355,1105504.0
2019-09-11 10:10:00,10.04,10.09,10.02,10.04,447794.0,9.4355,9.4825,9.4167,9.4355,447794.0
2019-09-11 10:20:00,10.04,10.07,10.0,10.06,415059.0,9.4355,9.4637,9.3979,9.4543,415059.0
2019-09-11 10:30:00,10.05,10.19,10.03,10.19,2141228.0,9.4449,9.5765,9.4261,9.5765,2141228.0
2019-09-11 10:40:00,10.19,10.22,10.15,10.15,819596.0,9.5765,9.6047,9.5389,9.5389,819596.0
2019-09-11 10:50:00,10.15,10.2,10.14,10.19,407643.0,9.5389,9.5859,9.5295,9.5765,407643.0
2019-09-11 11:00:00,10.19,10.2,10.12,10.14,486431.0,9.5765,9.5859,9.5107,9.5295,486431.0
2019-09-11 11:10:00,10.14,10.15,10.1,10.12,285804.0,9.5295,9.5389,9.4919,9.5107,285804.0
2019-09-11 11:20:00,10.12,10.13,10.08,10.08,351017.0,9.5107,9.5201,9.4731,9.4731,351017.0
2019-09-11 11:30:00,10.09,10.12,10.08,10.09,274669.0,9.4825,9.5107,9.4731,9.4825,274669.0
2019-09-11 11:40:00,10.09,10.09,10.01,10.04,502356.0,9.4825,9.4825,9.4073,9.4355,502356.0
2019-09-11 11:50:00,10.03,10.05,10.0,10.05,656518.0,9.4261,9.4449,9.3979,9.4449,656518.0
2019-09-11 12:00:00,10.05,10.09,10.05,10.08,258059.0,9.4449,9.4825,9.4449,9.4731,258059.0
2019-09-11 12:10:00,10.09,10.09,10.03,10.04,241619.0,9.4825,9.4825,9.4261,9.4355,241619.0
2019-09-11 12:20:00,10.04,10.04,10.01,10.03,251386.0,9.4355,9.4355,9.4073,9.4261,251386.0
2019-09-11 12:30:00,10.03,10.04,10.01,10.02,154880.0,9.4261,9.4355,9.4073,9.4167,154880.0
2019-09-11 12:40:00,10.02,10.03,9.99,9.99,359359.0,9.4167,9.4261,9.3885,9.3885,359359.0
2019-09-11 12:50:00,9.99,10.03,9.99,10.01,181663.0,9.3885,9.4261,9.3885,9.4073,181663.0
2019-09-11 13:00:00,10.01,10.02,10.0,10.02,89295.0,9.4073,9.4167,9.3979,9.4167,89295.0
2019-09-11 13:10:00,10.02,10.02,9.98,10.01,195561.0,9.4167,9.4167,9.3792,9.4073,195561.0
2019-09-11 13:20:00,10.01,10.06,10.0,10.03,332570.0,9.4073,9.4543,9.3979,9.4261,332570.0
2019-09-11 13:30:00,10.04,10.07,10.03,10.07,117880.0,9.4355,9.4637,9.4261,9.4637,117880.0
2019-09-11 13:40:00,10.07,10.09,10.06,10.08,204382.0,9.4637,9.4825,9.4543,9.4731,204382.0
2019-09-11 13:50:00,10.09,10.12,10.08,10.09,191914.0,9.4825,9.5107,9.4731,9.4825,191914.0
2019-09-11 14:00:00,10.1,10.11,10.08,10.09,179311.0,9.4919,9.5013,9.4731,9.4825,179311.0
2019-09-11 14:10:00,10.09,10.1,10.08,10.09,182146.0,9.4825,9.4919,9.4731,9.4825,182146.0
2019-09-11 14:20:00,10.1,10.1,10.07,10.07,483688.0,9.4919,9.4919,9.4637,9.4637,483688.0
2019-09-11 14:30:00,10.08,10.08,10.07,10.07,86278.0,9.4731,9.4731,9.4637,9.4637,86278.0
2019-09-11 14:40:00,10.08,10.09,10.06,10.07,196076.0,9.4731,9.4825,9.4543,9.4637,196076.0
2019-09-11 14:50:00,10.08,10.08,10.06,10.06,130143.0,9.4731,9.4731,9.4543,9.4543,130143.0
2019-09-11 15:00:00,10.07,10.08,10.06,10.07,112570.0,9.4637,9.4731,9.4543,9.4637,112570.0
2019-09-11 15:10:00,10.07,10.09,10.05,10.08,318937.0,9.4637,9.4825,9.4449,9.4731,318937.0
2019-09-11 15:20:00,10.08,10.08,10.05,10.06,173316.0,9.4731,9.4731,9.4449,9.4543,173316.0
2019-09-11 15:30:00,10.06,10.08,10.05,10.07,419763.0,9.4543,9.4731,9.4449,9.4637,419763.0
2019-09-11 15:40:00,10.06,10.07,10.04,10.04,567909.0,9.4543,9.4637,9.4355,9.4355,567909.0
2019-09-11 15:50:00,10.04,10.08,10.04,10.08,1360851.0,9.4355,9.4731,9.4355,9.4731,1360851.0
2019-09-12 09:30:00,10.29,10.32,10.11,10.21,1203289.0,9.6705,9.6987,9.5013,9.5953,1203289.0
2019-09-12 09:40:00,10.22,10.23,10.06,10.07,844767.0,9.6047,9.6141,9.4543,9.4637,844767.0
2019-09-12 09:50:00,10.07,10.19,10.02,10.16,659808.0,9.4637,9.5765,9.4167,9.5483,659808.0
2019-09-12 10:00:00,10.16,10.2,10.13,10.15,578324.0,9.5483,9.5859,9.5201,9.5389,578324.0
2019-09-12 10:10:00,10.15,10.43,10.13,10.36,3134202.0,9.5389,9.8021,9.5201,9.7363,3134202.0
2019-09-12 10:20:00,10.35,10.47,10.33,10.44,1016373.0,9.7269,9.8397,9.7081,9.8115,1016373.0
2019-09-12 10:30:00,10.45,10.45,10.38,10.44,1156805.0,9.8209,9.8209,9.7551,9.8115,1156805.0
2019-09-12 10:40:00,10.44,10.46,10.38,10.42,770681.0,9.8115,9.8303,9.7551,9.7927,770681.0
2019-09-12 10:50:00,10.42,10.43,10.23,10.29,1419525.0,9.7927,9.8021,9.6141,9.6705,1419525.0
2019-09-12 11:00:00,10.28,10.35,10.27,10.35,591006.0,9.6611,9.7269,9.6517,9.7269,591006.0
2019-09-12 11:10:00,10.35,10.41,10.32,10.41,447013.0,9.7269,9.7833,9.6987,9.7833,447013.0
2019-09-12 11:20:00,10.41,10.43,10.37,10.38,650473.0,9.7833,9.8021,9.7457,9.7551,650473.0
2019-09-12 11:30:00,10.38,10.39,10.35,10.36,311937.0,9.7551,9.7645,9.7269,9.7363,311937.0
2019-09-12 11:40:00,10.36,10.41,10.35,10.41,349787.0,9.7363,9.7833,9.7269,9.7833,349787.0
2019-09-12 11:50:00,10.4,10.41,10.37,10.38,283117.0,9.7739,9.7833,9.7457,9.7551,283117.0
2019-09-12 12:00:00,10.38,10.4,10.35,10.35,189914.0,9.7551,9.7739,9.7269,9.7269,189914.0
2019-09-12 12:10:00,10.35,10.4,10.35,10.38,202049.0,9.7269,9.7739,9.7269,9.7551,202049.0
2019-09-12 12:20:00,10.39,10.41,10.38,10.38,342796.0,9.7645,9.7833,9.7551,9.7551,342796.0
2019-09-12 12:30:00,10.38,10.41,10.38,10.4,320082.0,9.7551,9.7833,9.7551,9.7739,320082.0
2019-09-12 12:40:00,10.4,10.41,10.37,10.37,368113.0,9.7739,9.7833,9.7457,9.7457,368113.0
2019-09-12 12:50:00,10.38,10.39,10.36,10.37,159008.0,9.7551,9.7645,9.7363,9.7457,159008.0
2019-09-12 13:00:00,10.37,10.39,10.35,10.38,273578.0,9.7457,9.7645,9.7269,9.7551,273578.0
2019-09-12 13:10:00,10.37,10.38,10.34,10.35,260071.0,9.7457,9.7551,9.7175,9.7269,260071.0
2019-09-12 13:20:00,10.35,10.36,10.33,10.34,247000.0,9.7269,9.7363,9.7081,9.7175,247000.0
2019-09-12 13:30:00,10.35,10.38,10.34,10.37,176309.0,9.7269,9.7551,9.7175,9.7457,176309.0
2019-09-12 13:40:00,10.37,10.41,10.36,10.4,199716.0,9.7457,9.7833,9.7363,9.7739,199716.0
2019-09-12 13:50:00,10.41,10.44,10.4,10.43,589145.0,9.7833,9.8115,9.7739,9.8021,589145.0
2019-09-12 14:00:00,10.42,10.46,10.41,10.45,715489.0,9.7927,9.8303,9.7833,9.8209,715489.0
2019-09-12 14:10:00,10.45,10.48,10.44,10.48,237503.0,9.8209,9.849,9.8115,9.849,237503.0
2019-09-12 14:20:00,10.48,10.5,10.47,10.49,324876.0,9.849,9.8678,9.8397,9.8584,324876.0
2019-09-12 14:30:00,10.49,10.5,10.47,10.48,200774.0,9.8584,9.8678,9.8397,9.849,200774.0
2019-09-12 14:40:00,10.48,10.5,10.46,10.47,318446.0,9.849,9.8678,9.8303,9.8397,318446.0
2019-09-12 14:50:00,10.48,10.52,10.47,10.5,1212152.0,9.849,9.8866,9.8397,9.8678,1212152.0
2019-09-12 15:00:00,10.51,10.51,10.47,10.47,711642.0,9.8772,9.8772,9.8397,9.8397,711642.0
2019-09-12 15:10:00,10.47,10.48,10.42,10.43,1319898.0,9.8397,9.849,9.7927,9.8021,1319898.0
2019-09-12 15:20:00,10.43,10.44,10.42,10.43,280426.0,9.8021,9.8115,9.7927,9.8021,280426.0
2019-09-12 15:30:00,10.43,10.44,10.4,10.41,596438.0,9.8021,9.8115,9.7739,9.7833,596438.0
2019-09-12 15:40:00,10.41,10.42,10.38,10.39,724575.0,9.7833,9.7927,9.7551,9.7645,724575.0
2019-09-12 15:50:00,10.4,10.41,10.35,10.38,1811212.0,9.7739,9.7833,9.7269,9.7551,1811212.0
2019-09-13 09:30:00,10.65,10.89,10.62,10.77,2449127.0,10.0088,10.2344,9.9806,10.1216,2449127.0
2019-09-13 09:40:00,10.78,10.78,10.63,10.76,1268819.0,10.131,10.131,9.99,10.1122,1268819.0
2019-09-13 09:50:00,10.76,10.81,10.74,10.75,990385.0,10.1122,10.1592,10.0934,10.1028,990385.0
2019-09-13 10:00:00,10.74,10.79,10.71,10.72,692755.0,10.0934,10.1404,10.0652,10.0746,692755.0
2019-09-13 10:10:00,10.72,10.76,10.67,10.7,535342.0,10.0746,10.1122,10.0276,10.0558,535342.0
2019-09-13 10:20:00,10.7,10.76,10.69,10.74,671570.0,10.0558,10.1122,10.0464,10.0934,671570.0
2019-09-13 10:30:00,10.74,10.8,10.72,10.78,726591.0,10.0934,10.1498,10.0746,10.131,726591.0
2019-09-13 10:40:00,10.77,10.81,10.75,10.81,323946.0,10.1216,10.1592,10.1028,10.1592,323946.0
2019-09-13 10:50:00,10.81,10.85,10.79,10.84,698721.0,10.1592,10.1968,10.1404,10.1874,698721.0
2019-09-13 11:00:00,10.84,10.89,10.83,10.88,653913.0,10.1874,10.2344,10.178,10.225,653913.0
2019-09-13 11:10:00,10.87,10.94,10.86,10.93,726721.0,10.2156,10.2814,10.2062,10.272,726721.0
2019-09-13 11:20:00,10.92,10.93,10.89,10.9,637945.0,10.2626,10.272,10.2344,10.2438,637945.0
2019-09-13 11:30:00,10.91,10.92,10.86,10.88,721727.0,10.2532,10.2626,10.2062,10.225,721727.0
2019-09-13 11:40:00,10.88,10.92,10.87,10.92,267061.0,10.225,10.2626,10.2156,10.2626,267061.0
2019-09-13 11:50:00,10.91,10.92,10.9,10.91,294063.0,10.2532,10.2626,10.2438,10.2532,294063.0
2019-09-13 12:00:00,10.9,10.96,10.9,10.95,522109.0,10.2438,10.3001,10.2438,10.2908,522109.0
2019-09-13 12:10:00,10.95,10.97,10.93,10.94,586616.0,10.2908,10.3095,10.272,10.2814,586616.0
2019-09-13 12:20:00,10.94,10.94,10.89,10.91,390922.0,10.2814,10.2814,10.2344,10.2532,390922.0
2019-09-13 12:30:00,10.9,10.92,10.89,10.9,295317.0,10.2438,10.2626,10.2344,10.2438,295317.0
2019-09-13 12:40:00,10.9,10.9,10.85,10.87,432174.0,10.2438,10.2438,10.1968,10.2156,432174.0
2019-09-13 12:50:00,10.87,10.89,10.86,10.87,333044.0,10.2156,10.2344,10.2062,10.2156,333044.0
2019-09-13 13:00:00,10.87,10.89,10.86,10.88,161681.0,10.2156,10.2344,10.2062,10.225,161681.0
2019-09-13 13:10:00,10.88,10.9,10.87,10.89,200973.0,10.225,10.2438,10.2156,10.2344,200973.0
2019-09-13 13:20:00,10.9,10.9,10.87,10.88,185682.0,10.2438,10.2438,10.2156,10.225,185682.0
2019-09-13 13:30:00,10.88,10.89,10.86,10.88,167298.0,10.225,10.2344,10.2062,10.225,167298.0
2019-09-13 13:40:00,10.87,10.89,10.84,10.88,318453.0,10.2156,10.2344,10.1874,10.225,318453.0
2019-09-13 13:50:00,10.88,10.94,10.88,10.91,829854.0,10.225,10.2814,10.225,10.2532,829854.0
2019-09-13 14:00:00,10.91,10.93,10.9,10.93,253472.0,10.2532,10.272,10.2438,10.272,253472.0
2019-09-13 14:10:00,10.93,10.94,10.91,10.91,365404.0,10.272,10.2814,10.2532,10.2532,365404.0
2019-09-13 14:20:00,10.91,10.93,10.89,10.91,519806.0,10.2532,10.272,10.2344,10.2532,519806.0
2019-09-13 14:30:00,10.91,10.92,10.88,10.88,371404.0,10.2532,10.2626,10.225,10.225,371404.0
2019-09-13 14:40:00,10.88,10.89,10.87,10.88,283593.0,10.225,10.2344,10.2156,10.225,283593.0
2019-09-13 14:50:00,10.88,10.89,10.85,10.88,470726.0,10.225,10.2344,10.1968,10.225,470726.0
2019-09-13 15:00:00,10.88,10.88,10.84,10.84,456225.0,10.225,10.225,10.1874,10.1874,456225.0
2019-09-13 15:10:00,10.85,10.85,10.83,10.84,361689.0,10.1968,10.1968,10.178,10.1874,361689.0
2019-09-13 15:20:00,10.84,10.86,10.83,10.85,617307.0,10.1874,10.2062,10.178,10.1968,617307.0
2019-09-13 15:30:00,10.84,10.85,10.81,10.81,972888.0,10.1874,10.1968,10.1592,10.1592,972888.0
2019-09-13 15:40:00,10.81,10.82,10.76,10.77,994366.0,10.1592,10.1686,10.1122,10.1216,994366.0
2019-09-13 15:50:00,10.78,10.78,10.71,10.76,2939684.0,10.131,10.131,10.0652,10.1122,2939684.0
2019-09-16 09:30:00,10.61,10.69,10.43,10.47,1721553.0,9.9712,10.0464,9.8021,9.8397,1721553.0
2019-09-16 09:40:00,10.46,10.53,10.43,10.48,621599.0,9.8303,9.896,9.8021,9.849,621599.0
2019-09-16 09:50:00,10.47,10.49,10.43,10.46,587887.0,9.8397,9.8584,9.8021,9.8303,587887.0
2019-09-16 10:00:00,10.46,10.51,10.44,10.48,434643.0,9.8303,9.8772,9.8115,9.849,434643.0
2019-09-16 10:10:00,10.48,10.55,10.47,10.52,397486.0,9.849,9.9148,9.8397,9.8866,397486.0
2019-09-16 10:20:00,10.53,10.59,10.52,10.52,411992.0,9.896,9.9524,9.8866,9.8866,411992.0
2019-09-16 10:30:00,10.52,10.55,10.48,10.49,321089.0,9.8866,9.9148,9.849,9.8584,321089.0
2019-09-16 10:40:00,10.49,10.52,10.48,10.5,334010.0,9.8584,9.8866,9.849,9.8678,334010.0
2019-09-16 10:50:00,10.5,10.52,10.49,10.52,236682.0,9.8678,9.8866,9.8584,9.8866,236682.0
2019-09-16 11:00:00,10.51,10.58,10.51,10.57,341356.0,9.8772,9.943,9.8772,9.9336,341356.0
2019-09-16 11:10:00,10.57,10.59,10.56,10.56,265643.0,9.9336,9.9524,9.9242,9.9242,265643.0
2019-09-16 11:20:00,10.56,10.59,10.53,10.55,498427.0,9.9242,9.9524,9.896,9.9148,498427.0
2019-09-16 11:30:00,10.55,10.56,10.5,10.53,246840.0,9.9148,9.9242,9.8678,9.896,246840.0
2019-09-16 11:40:00,10.52,10.54,10.51,10.54,213345.0,9.8866,9.9054,9.8772,9.9054,213345.0
2019-09-16 11:50:00,10.53,10.57,10.52,10.52,496941.0,9.896,9.9336,9.8866,9.8866,496941.0
2019-09-16 12:00:00,10.52,10.54,10.49,10.49,266662.0,9.8866,9.9054,9.8584,9.8584,266662.0
2019-09-16 12:10:00,10.5,10.52,10.49,10.5,244384.0,9.8678,9.8866,9.8584,9.8678,244384.0
2019-09-16 12:20:00,10.51,10.51,10.46,10.48,358882.0,9.8772,9.8772,9.8303,9.849,358882.0
2019-09-16 12:30:00,10.49,10.49,10.45,10.47,476569.0,9.8584,9.8584,9.8209,9.8397,476569.0
2019-09-16 12:40:00,10.47,10.49,10.46,10.46,336304.0,9.8397,9.8584,9.8303,9.8303,336304.0
2019-09-16 12:50:00,10.46,10.48,10.43,10.46,399927.0,9.8303,9.849,9.8021,9.8303,399927.0
2019-09-16 13:00:00,10.46,10.48,10.45,10.46,208327.0,9.8303,9.849,9.8209,9.8303,208327.0
2019-09-16 13:10:00,10.46,10.5,10.46,10.5,147058.0,9.8303,9.8678,9.8303,9.8678,147058.0
2019-09-16 13:20:00,10.49,10.5,10.48,10.49,314449.0,9.8584,9.8678,9.849,9.8584,314449.0
2019-09-16 13:30:00,10.5,10.51,10.49,10.51,220250.0,9.8678,9.8772,9.8584,9.8772,220250.0
2019-09-16 13:40:00,10.51,10.51,10.49,10.5,189642.0,9.8772,9.8772,9.8584,9.8678,189642.0
2019-09-16 13:50:00,10.49,10.5,10.46,10.46,253292.0,9.8584,9.8678,9.8303,9.8303,253292.0
2019-09-16 14:00:00,10.47,10.48,10.45,10.45,264372.0,9.8397,9.849,9.8209,9.8209,264372.0
2019-09-16 14:10:00,10.46,10.49,10.45,10.49,281411.0,9.8303,9.8584,9.8209,9.8584,281411.0
2019-09-16 14:20:00,10.49,10.5,10.48,10.49,319936.0,9.8584,9.8678,9.849,9.8584,319936.0
2019-09-16 14:30:00,10.48,10.51,10.48,10.48,445796.0,9.849,9.8772,9.849,9.849,445796.0
2019-09-16 14:40:00,10.48,10.49,10.47,10.49,343956.0,9.849,9.8584,9.8397,9.8584,343956.0
2019-09-16 14:50:00,10.49,10.5,10.48,10.49,196474.0,9.8584,9.8678,9.849,9.8584,196474.0
2019-09-16 15:00:00,10.49,10.51,10.49,10.5,260777.0,9.8584,9.8772,9.8584,9.8678,260777.0
2019-09-16 15:10:00,10.5,10.52,10.49,10.5,434850.0,9.8678,9.8866,9.8584,9.8678,434850.0
2019-09-16 15:20:00,10.5,10.52,10.49,10.5,792952.0,9.8678,9.8866,9.8584,9.8678,792952.0
2019-09-16 15:30:00,10.5,10.5,10.47,10.47,464890.0,9.8678,9.8678,9.8397,9.8397,464890.0
2019-09-16 15:40:00,10.47,10.49,10.47,10.47,937772.0,9.8397,9.8584,9.8397,9.8397,937772.0
2019-09-16 15:50:00,10.47,10.51,10.46,10.47,2951857.0,9.8397,9.8772,9.8303,9.8397,2951857.0
2019-09-17 09:30:00,10.3,10.41,10.21,10.4,1345762.0,9.6799,9.7833,9.5953,9.7739,1345762.0
2019-09-17 09:40:00,10.4,10.43,10.33,10.38,445010.0,9.7739,9.8021,9.7081,9.7551,445010.0
2019-09-17 09:50:00,10.38,10.4,10.32,10.37,359531.0,9.7551,9.7739,9.6987,9.7457,359531.0
2019-09-17 10:00:00,10.37,10.4,10.34,10.36,243346.0,9.7457,9.7739,9.7175,9.7363,243346.0
2019-09-17 10:10:00,10.36,10.42,10.34,10.41,422343.0,9.7363,9.7927,9.7175,9.7833,422343.0
2019-09-17 10:20:00,10.4,10.41,10.35,10.36,206681.0,9.7739,9.7833,9.7269,9.7363,206681.0
2019-09-17 10:30:00,10.35,10.4,10.35,10.38,615887.0,9.7269,9.7739,9.7269,9.7551,615887.0
2019-09-17 10:40:00,10.38,10.4,10.35,10.38,241707.0,9.7551,9.7739,9.7269,9.7551,241707.0
2019-09-17 10:50:00,10.38,10.4,10.36,10.37,297356.0,9.7551,9.7739,9.7363,9.7457,297356.0
2019-09-17 11:00:00,10.37,10.43,10.37,10.43,632735.0,9.7457,9.8021,9.7457,9.8021,632735.0
2019-09-17 11:10:00,10.42,10.43,10.39,10.39,244252.0,9.7927,9.8021,9.7645,9.7645,244252.0
2019-09-17 11:20:00,10.39,10.42,10.38,10.4,439817.0,9.7645,9.7927,9.7551,9.7739,439817.0
2019-09-17 11:30:00,10.39,10.41,10.39,10.4,359231.0,9.7645,9.7833,9.7645,9.7739,359231.0
2019-09-17 11:40:00,10.39,10.41,10.38,10.39,299653.0,9.7645,9.7833,9.7551,9.7645,299653.0
2019-09-17 11:50:00,10.39,10.4,10.38,10.4,139237.0,9.7645,9.7739,9.7551,9.7739,139237.0
2019-09-17 12:00:00,10.4,10.42,10.39,10.4,246466.0,9.7739,9.7927,9.7645,9.7739,246466.0
2019-09-17 12:10:00,10.41,10.42,10.39,10.4,389672.0,9.7833,9.7927,9.7645,9.7739,389672.0
2019-09-17 12:20:00,10.4,10.42,10.38,10.42,399250.0,9.7739,9.7927,9.7551,9.7927,399250.0
2019-09-17 12:30:00,10.42,10.43,10.39,10.41,1083928.0,9.7927,9.8021,9.7645,9.7833,1083928.0
2019-09-17 12:40:00,10.41,10.45,10.4,10.44,212544.0,9.7833,9.8209,9.7739,9.8115,212544.0
2019-09-17 12:50:00,10.43,10.45,10.38,10.4,969169.0,9.8021,9.8209,9.7551,9.7739,969169.0
2019-09-17 13:00:00,10.4,10.49,10.39,10.48,1089549.0,9.7739,9.8584,9.7645,9.849,1089549.0
2019-09-17 13:10:00,10.49,10.51,10.48,10.48,329713.0,9.8584,9.8772,9.849,9.849,329713.0
2019-09-17 13:20:00,10.49,10.52,10.48,10.52,277749.0,9.8584,9.8866,9.849,9.8866,277749.0
2019-09-17 13:30:00,10.52,10.53,10.47,10.47,370061.0,9.8866,9.896,9.8397,9.8397,370061.0
2019-09-17 13:40:00,10.47,10.49,10.42,10.45,411223.0,9.8397,9.8584,9.7927,9.8209,411223.0
2019-09-17 13:50:00,10.45,10.46,10.42,10.45,276230.0,9.8209,9.8303,9.7927,9.8209,276230.0
2019-09-17 14:00:00,10.46,10.47,10.44,10.45,217818.0,9.8303,9.8397,9.8115,9.8209,217818.0
2019-09-17 14:10:00,10.45,10.48,10.44,10.46,304224.0,9.8209,9.849,9.8115,9.8303,304224.0
2019-09-17 14:20:00,10.46,10.47,10.42,10.43,258172.0,9.8303,9.8397,9.7927,9.8021,258172.0
2019-09-17 14:30:00,10.42,10.44,10.41,10.41,127522.0,9.7927,9.8115,9.7833,9.7833,127522.0
2019-09-17 14:40:00,10.42,10.44,10.41,10.44,81973.0,9.7927,9.8115,9.7833,9.8115,81973.0
2019-09-17 14:50:00,10.43,10.45,10.42,10.44,410614.0,9.8021,9.8209,9.7927,9.8115,410614.0
2019-09-17 15:00:00,10.44,10.46,10.43,10.45,179820.0,9.8115,9.8303,9.8021,9.8209,179820.0
2019-09-17 15:10:00,10.46,10.46,10.4,10.41,1673016.0,9.8303,9.8303,9.7739,9.7833,1673016.0
2019-09-17 15:20:00,10.41,10.44,10.41,10.42,2277560.0,9.7833,9.8115,9.7833,9.7927,2277560.0
2019-09-17 15:30:00,10.42,10.45,10.41,10.43,516977.0,9.7927,9.8209,9.7833,9.8021,516977.0
2019-09-17 15:40:00,10.44,10.45,10.43,10.44,583353.0,9.8115,9.8209,9.8021,9.8115,583353.0
2019-09-17 15:50:00,10.44,10.44,10.41,10.41,1605870.0,9.8115,9.8115,9.7833,9.7833,1605870.0
2019-09-18 09:30:00,10.33,10.46,10.27,10.42,806932.0,9.7081,9.8303,9.6517,9.7927,806932.0
2019-09-18 09:40:00,10.42,10.44,10.38,10.42,484991.0,9.7927,9.8115,9.7551,9.7927,484991.0
2019-09-18 09:50:00,10.43,10.45,10.39,10.43,450510.0,9.8021,9.8209,9.7645,9.8021,450510.0
2019-09-18 10:00:00,10.43,10.46,10.41,10.41,914007.0,9.8021,9.8303,9.7833,9.7833,914007.0
2019-09-18 10:10:00,10.41,10.42,10.37,10.39,307971.0,9.7833,9.7927,9.7457,9.7645,307971.0
2019-09-18 10:20:00,10.39,10.43,10.37,10.43,850664.0,9.7645,9.8021,9.7457,9.8021,850664.0
2019-09-18 10:30:00,10.43,10.45,10.39,10.4,291808.0,9.8021,9.8209,9.7645,9.7739,291808.0
2019-09-18 10:40:00,10.39,10.44,10.39,10.42,207512.0,9.7645,9.8115,9.7645,9.7927,207512.0
2019-09-18 10:50:00,10.42,10.43,10.4,10.41,490130.0,9.7927,9.8021,9.7739,9.7833,490130.0
2019-09-18 11:00:00,10.42,10.42,10.38,10.38,229572.0,9.7927,9.7927,9.7551,9.7551,229572.0
2019-09-18 11:10:00,10.39,10.41,10.38,10.41,338388.0,9.7645,9.7833,9.7551,9.7833,338388.0
2019-09-18 11:20:00,10.41,10.44,10.39,10.44,471316.0,9.7833,9.8115,9.7645,9.8115,471316.0
2019-09-18 11:30:00,10.44,10.44,10.37,10.39,756163.0,9.8115,9.8115,9.7457,9.7645,756163.0
2019-09-18 11:40:00,10.39,10.41,10.28,10.29,1636605.0,9.7645,9.7833,9.6611,9.6705,1636605.0
2019-09-18 11:50:00,10.29,10.29,10.25,10.28,759214.0,9.6705,9.6705,9.6329,9.6611,759214.0
2019-09-18 12:00:00,10.28,10.31,10.28,10.29,283333.0,9.6611,9.6893,9.6611,9.6705,283333.0
2019-09-18 12:10:00,10.29,10.3,10.28,10.29,216605.0,9.6705,9.6799,9.6611,9.6705,216605.0
2019-09-18 12:20:00,10.29,10.3,10.29,10.29,80593.0,9.6705,9.6799,9.6705,9.6705,80593.0
2019-09-18 12:30:00,10.29,10.31,10.28,10.29,408397.0,9.6705,9.6893,9.6611,9.6705,408397.0
2019-09-18 12:40:00,10.29,10.31,10.28,10.31,186848.0,9.6705,9.6893,9.6611,9.6893,186848.0
2019-09-18 12:50:00,10.31,10.32,10.28,10.29,225713.0,9.6893,9.6987,9.6611,9.6705,225713.0
2019-09-18 13:00:00,10.29,10.32,10.25,10.31,391498.0,9.6705,9.6987,9.6329,9.6893,391498.0
2019-09-18 13:10:00,10.32,10.32,10.29,10.29,398871.0,9.6987,9.6987,9.6705,9.6705,398871.0
2019-09-18 13:20:00,10.29,10.31,10.28,10.29,219867.0,9.6705,9.6893,9.6611,9.6705,219867.0
2019-09-18 13:30:00,10.29,10.3,10.25,10.26,600971.0,9.6705,9.6799,9.6329,9.6423,600971.0
2019-09-18 13:40:00,10.25,10.26,10.22,10.24,393737.0,9.6329,9.6423,9.6047,9.6235,393737.0
2019-09-18 13:50:00,10.23,10.27,10.22,10.26,313892.0,9.6141,9.6517,9.6047,9.6423,313892.0
2019-09-18 14:00:00,10.26,10.29,10.18,10.25,530295.0,9.6423,9.6705,9.5671,9.6329,530295.0
2019-09-18 14:10:00,10.25,10.26,10.13,10.15,1625872.0,9.6329,9.6423,9.5201,9.5389,1625872.0
2019-09-18 14:20:00,10.15,10.21,10.14,10.18,722400.0,9.5389,9.5953,9.5295,9.5671,722400.0
2019-09-18 14:30:00,10.17,10.21,10.16,10.17,547481.0,9.5577,9.5953,9.5483,9.5577,547481.0
2019-09-18 14:40:00,10.17,10.2,10.09,10.14,864445.0,9.5577,9.5859,9.4825,9.5295,864445.0
2019-09-18 14:50:00,10.15,10.26,10.13,10.23,1189591.0,9.5389,9.6423,9.5201,9.6141,1189591.0
2019-09-18 15:00:00,10.23,10.26,10.2,10.26,478841.0,9.6141,9.6423,9.5859,9.6423,478841.0
2019-09-18 15:10:00,10.26,10.27,10.23,10.24,272991.0,9.6423,9.6517,9.6141,9.6235,272991.0
2019-09-18 15:20:00,10.24,10.27,10.23,10.27,379400.0,9.6235,9.6517,9.6141,9.6517,379400.0
2019-09-18 15:30:00,10.27,10.32,10.26,10.32,624015.0,9.6517,9.6987,9.6423,9.6987,624015.0
2019-09-18 15:40:00,10.32,10.37,10.31,10.33,1599517.0,9.6987,9.7457,9.6893,9.7081,1599517.0
2019-09-18 15:50:00,10.33,10.38,10.32,10.36,2133863.0,9.7081,9.7551,9.6987,9.7363,2133863.0
2019-09-19 09:30:00,10.32,10.59,10.31,10.58,1381750.0,9.6987,9.9524,9.6893,9.943,1381750.0
2019-09-19 09:40:00,10.59,10.59,10.47,10.5,1076947.0,9.9524,9.9524,9.8397,9.8678,1076947.0
2019-09-19 09:50:00,10.51,10.54,10.48,10.51,502025.0,9.8772,9.9054,9.849,9.8772,502025.0
2019-09-19 10:00:00,10.51,10.51,10.44,10.5,714796.0,9.8772,9.8772,9.8115,9.8678,714796.0
2019-09-19 10:10:00,10.5,10.55,10.48,10.51,782064.0,9.8678,9.9148,9.849,9.8772,782064.0
2019-09-19 10:20:00,10.51,10.65,10.48,10.63,1559247.0,9.8772,10.0088,9.849,9.99,1559247.0
2019-09-19 10:30:00,10.63,10.65,10.56,10.57,616416.0,9.99,10.0088,9.9242,9.9336,616416.0
2019-09-19 10:40:00,10.57,10.62,10.56,10.6,376291.0,9.9336,9.9806,9.9242,9.9618,376291.0
2019-09-19 10:50:00,10.61,10.61,10.58,10.6,746647.0,9.9712,9.9712,9.943,9.9618,746647.0
2019-09-19 11:00:00,10.6,10.6,10.53,10.57,418242.0,9.9618,9.9618,9.896,9.9336,418242.0
2019-09-19 11:10:00,10.57,10.59,10.54,10.59,306400.0,9.9336,9.9524,9.9054,9.9524,306400.0
2019-09-19 11:20:00,10.59,10.59,10.56,10.58,312593.0,9.9524,9.9524,9.9242,9.943,312593.0
2019-09-19 11:30:00,10.57,10.59,10.53,10.55,518017.0,9.9336,9.9524,9.896,9.9148,518017.0
2019-09-19 11:40:00,10.55,10.56,10.53,10.55,197864.0,9.9148,9.9242,9.896,9.9148,197864.0
2019-09-19 11:50:00,10.55,10.56,10.53,10.54,253277.0,9.9148,9.9242,9.896,9.9054,253277.0
2019-09-19 12:00:00,10.54,10.55,10.52,10.53,266050.0,9.9054,9.9148,9.8866,9.896,266050.0
2019-09-19 12:10:00,10.53,10.56,10.51,10.55,175070.0,9.896,9.9242,9.8772,9.9148,175070.0
2019-09-19 12:20:00,10.55,10.55,10.52,10.52,323607.0,9.9148,9.9148,9.8866,9.8866,323607.0
2019-09-19 12:30:00,10.53,10.55,10.52,10.54,415935.0,9.896,9.9148,9.8866,9.9054,415935.0
2019-09-19 12:40:00,10.55,10.58,10.54,10.56,286519.0,9.9148,9.943,9.9054,9.9242,286519.0
2019-09-19 12:50:00,10.57,10.57,10.51,10.51,388560.0,9.9336,9.9336,9.8772,9.8772,388560.0
2019-09-19 13:00:00,10.52,10.54,10.51,10.53,126441.0,9.8866,9.9054,9.8772,9.896,126441.0
2019-09-19 13:10:00,10.53,10.55,10.53,10.54,117945.0,9.896,9.9148,9.896,9.9054,117945.0
2019-09-19 13:20:00,10.54,10.54,10.51,10.51,219290.0,9.9054,9.9054,9.8772,9.8772,219290.0
2019-09-19 13:30:00,10.51,10.52,10.47,10.5,241622.0,9.8772,9.8866,9.8397,9.8678,241622.0
2019-09-19 13:40:00,10.5,10.5,10.47,10.49,166022.0,9.8678,9.8678,9.8397,9.8584,166022.0
2019-09-19 13:50:00,10.49,10.5,10.48,10.5,111778.0,9.8584,9.8678,9.849,9.8678,111778.0
2019-09-19 14:00:00,10.5,10.51,10.49,10.49,184094.0,9.8678,9.8772,9.8584,9.8584,184094.0
2019-09-19 14:10:00,10.5,10.51,10.49,10.49,165627.0,9.8678,9.8772,9.8584,9.8584,165627.0
2019-09-19 14:20:00,10.5,10.51,10.48,10.49,177224.0,9.8678,9.8772,9.849,9.8584,177224.0
2019-09-19 14:30:00,10.49,10.49,10.46,10.47,105821.0,9.8584,9.8584,9.8303,9.8397,105821.0
2019-09-19 14:40:00,10.47,10.47,10.44,10.45,126904.0,9.8397,9.8397,9.8115,9.8209,126904.0
2019-09-19 14:50:00,10.45,10.46,10.44,10.46,147658.0,9.8209,9.8303,9.8115,9.8303,147658.0
2019-09-19 15:00:00,10.46,10.47,10.43,10.44,200672.0,9.8303,9.8397,9.8021,9.8115,200672.0
2019-09-19 15:10:00,10.44,10.46,10.43,10.46,193136.0,9.8115,9.8303,9.8021,9.8303,193136.0
2019-09-19 15:20:00,10.46,10.46,10.45,10.46,108656.0,9.8303,9.8303,9.8209,9.8303,108656.0
2019-09-19 15:30:00,10.46,10.46,10.42,10.43,431288.0,9.8303,9.8303,9.7927,9.8021,431288.0
2019-09-19 15:40:00,10.42,10.43,10.4,10.41,601532.0,9.7927,9.8021,9.7739,9.7833,601532.0
2019-09-19 15:50:00,10.41,10.45,10.38,10.45,2131120.0,9.7833,9.8209,9.7551,9.8209,2131120.0
2019-09-20 09:30:00,10.5,10.65,10.49,10.57,2922127.0,9.8678,10.0088,9.8584,9.9336,2922127.0
2019-09-20 09:40:00,10.57,10.57,10.49,10.5,341269.0,9.9336,9.9336,9.8584,9.8678,341269.0
2019-09-20 09:50:00,10.51,10.57,10.5,10.54,346050.0,9.8772,9.9336,9.8678,9.9054,346050.0
2019-09-20 10:00:00,10.54,10.58,10.53,10.58,368847.0,9.9054,9.943,9.896,9.943,368847.0
2019-09-20 10:10:00,10.57,10.59,10.54,10.55,290385.0,9.9336,9.9524,9.9054,9.9148,290385.0
2019-09-20 10:20:00,10.55,10.61,10.55,10.6,433001.0,9.9148,9.9712,9.9148,9.9618,433001.0
2019-09-20 10:30:00,10.61,10.64,10.6,10.62,397708.0,9.9712,9.9994,9.9618,9.9806,397708.0
2019-09-20 10:40:00,10.62,10.67,10.61,10.67,417232.0,9.9806,10.0276,9.9712,10.0276,417232.0
2019-09-20 10:50:00,10.67,10.68,10.62,10.63,487835.0,10.0276,10.037,9.9806,9.99,487835.0
2019-09-20 11:00:00,10.63,10.64,10.62,10.63,126360.0,9.99,9.9994,9.9806,9.99,126360.0
2019-09-20 11:10:00,10.64,10.65,10.62,10.63,176195.0,9.9994,10.0088,9.9806,9.99,176195.0
2019-09-20 11:20:00,10.63,10.65,10.62,10.63,250188.0,9.99,10.0088,9.9806,9.99,250188.0
2019-09-20 11:30:00,10.63,10.67,10.62,10.65,402942.0,9.99,10.0276,9.9806,10.0088,402942.0
2019-09-20 11:40:00,10.65,10.67,10.63,10.63,429101.0,10.0088,10.0276,9.99,9.99,429101.0
2019-09-20 11:50:00,10.63,10.64,10.62,10.63,229414.0,9.99,9.9994,9.9806,9.99,229414.0
2019-09-20 12:00:00,10.63,10.65,10.62,10.63,185702.0,9.99,10.0088,9.9806,9.99,185702.0
2019-09-20 12:10:00,10.63,10.67,10.62,10.67,322277.0,9.99,10.0276,9.9806,10.0276,322277.0
2019-09-20 12:20:00,10.67,10.72,10.66,10.69,396448.0,10.0276,10.0746,10.0182,10.0464,396448.0
2019-09-20 12:30:00,10.7,10.72,10.69,10.72,127533.0,10.0558,10.0746,10.0464,10.0746,127533.0
2019-09-20 12:40:00,10.72,10.72,10.7,10.71,78777.0,10.0746,10.0746,10.0558,10.0652,78777.0
2019-09-20 12:50:00,10.71,10.73,10.7,10.71,198537.0,10.0652,10.084,10.0558,10.0652,198537.0
2019-09-20 13:00:00,10.71,10.73,10.7,10.73,271827.0,10.0652,10.084,10.0558,10.084,271827.0
2019-09-20 13:10:00,10.73,10.73,10.54,10.6,1027883.0,10.084,10.084,9.9054,9.9618,1027883.0
2019-09-20 13:20:00,10.59,10.6,10.55,10.59,304535.0,9.9524,9.9618,9.9148,9.9524,304535.0
2019-09-20 13:30:00,10.58,10.59,10.54,10.54,357379.0,9.943,9.9524,9.9054,9.9054,357379.0
2019-09-20 13:40:00,10.54,10.55,10.51,10.52,387378.0,9.9054,9.9148,9.8772,9.8866,387378.0
2019-09-20 13:50:00,10.53,10.54,10.45,10.49,709555.0,9.896,9.9054,9.8209,9.8584,709555.0
2019-09-20 14:00:00,10.49,10.52,10.49,10.51,198373.0,9.8584,9.8866,9.8584,9.8772,198373.0
2019-09-20 14:10:00,10.5,10.51,10.48,10.51,145165.0,9.8678,9.8772,9.849,9.8772,145165.0
2019-09-20 14:20:00,10.5,10.52,10.48,10.48,190598.0,9.8678,9.8866,9.849,9.849,190598.0
2019-09-20 14:30:00,10.49,10.51,10.48,10.5,281476.0,9.8584,9.8772,9.849,9.8678,281476.0
2019-09-20 14:40:00,10.5,10.53,10.49,10.52,418033.0,9.8678,9.896,9.8584,9.8866,418033.0
2019-09-20 14:50:00,10.52,10.53,10.48,10.49,247920.0,9.8866,9.896,9.849,9.8584,247920.0
2019-09-20 15:00:00,10.49,10.51,10.49,10.5,158926.0,9.8584,9.8772,9.8584,9.8678,158926.0
2019-09-20 15:10:00,10.5,10.5,10.47,10.47,239972.0,9.8678,9.8678,9.8397,9.8397,239972.0
2019-09-20 15:20:00,10.47,10.48,10.44,10.45,265251.0,9.8397,9.849,9.8115,9.8209,265251.0
2019-09-20 15:30:00,10.45,10.46,10.42,10.45,404228.0,9.8209,9.8303,9.7927,9.8209,404228.0
2019-09-20 15:40:00,10.44,10.48,10.44,10.46,907004.0,9.8115,9.849,9.8115,9.8303,907004.0
2019-09-20 15:50:00,10.46,10.51,10.44,10.47,1846610.0,9.8303,9.8772,9.8115,9.8397,1846610.0
2019-09-23 09:30:00,10.2,10.43,10.2,10.4,1240765.0,9.5859,9.8021,9.5859,9.7739,1240765.0
2019-09-23 09:40:00,10.41,10.52,10.39,10.47,915664.0,9.7833,9.8866,9.7645,9.8397,915664.0
2019-09-23 09:50:00,10.48,10.54,10.45,10.5,584786.0,9.849,9.9054,9.8209,9.8678,584786.0
2019-09-23 10:00:00,10.49,10.49,10.34,10.36,1099745.0,9.8584,9.8584,9.7175,9.7363,1099745.0
2019-09-23 10:10:00,10.37,10.39,10.32,10.38,477820.0,9.7457,9.7645,9.6987,9.7551,477820.0
2019-09-23 10:20:00,10.38,10.42,10.35,10.42,715367.0,9.7551,9.7927,9.7269,9.7927,715367.0
2019-09-23 10:30:00,10.42,10.46,10.36,10.37,763847.0,9.7927,9.8303,9.7363,9.7457,763847.0
2019-09-23 10:40:00,10.37,10.38,10.33,10.34,319579.0,9.7457,9.7551,9.7081,9.7175,319579.0
2019-09-23 10:50:00,10.34,10.38,10.33,10.37,232373.0,9.7175,9.7551,9.7081,9.7457,232373.0
2019-09-23 11:00:00,10.37,10.41,10.36,10.37,270431.0,9.7457,9.7833,9.7363,9.7457,270431.0
2019-09-23 11:10:00,10.37,10.42,10.37,10.41,294999.0,9.7457,9.7927,9.7457,9.7833,294999.0
2019-09-23 11:20:00,10.41,10.43,10.4,10.41,294218.0,9.7833,9.8021,9.7739,9.7833,294218.0
2019-09-23 11:30:00,10.4,10.41,10.37,10.38,220741.0,9.7739,9.7833,9.7457,9.7551,220741.0
2019-09-23 11:40:00,10.38,10.4,10.37,10.39,259585.0,9.7551,9.7739,9.7457,9.7645,259585.0
2019-09-23 11:50:00,10.4,10.4,10.37,10.37,176781.0,9.7739,9.7739,9.7457,9.7457,176781.0
2019-09-23 12:00:00,10.38,10.41,10.37,10.4,163578.0,9.7551,9.7833,9.7457,9.7739,163578.0
2019-09-23 12:10:00,10.4,10.42,10.39,10.41,150436.0,9.7739,9.7927,9.7645,9.7833,150436.0
2019-09-23 12:20:00,10.41,10.43,10.41,10.42,81003.0,9.7833,9.8021,9.7833,9.7927,81003.0
2019-09-23 12:30:00,10.42,10.45,10.41,10.44,183188.0,9.7927,9.8209,9.7833,9.8115,183188.0
2019-09-23 12:40:00,10.45,10.45,10.42,10.43,78499.0,9.8209,9.8209,9.7927,9.8021,78499.0
2019-09-23 12:50:00,10.43,10.44,10.42,10.43,146905.0,9.8021,9.8115,9.7927,9.8021,146905.0
2019-09-23 13:00:00,10.43,10.46,10.43,10.45,156884.0,9.8021,9.8303,9.8021,9.8209,156884.0
2019-09-23 13:10:00,10.46,10.46,10.44,10.45,344185.0,9.8303,9.8303,9.8115,9.8209,344185.0
2019-09-23 13:20:00,10.45,10.45,10.42,10.43,178892.0,9.8209,9.8209,9.7927,9.8021,178892.0
2019-09-23 13:30:00,10.43,10.44,10.42,10.42,91805.0,9.8021,9.8115,9.7927,9.7927,91805.0
2019-09-23 13:40:00,10.43,10.44,10.42,10.43,186784.0,9.8021,9.8115,9.7927,9.8021,186784.0
2019-09-23 13:50:00,10.43,10.43,10.42,10.42,80929.0,9.8021,9.8021,9.7927,9.7927,80929.0
2019-09-23 14:00:00,10.43,10.44,10.42,10.44,225279.0,9.8021,9.8115,9.7927,9.8115,225279.0
2019-09-23 14:10:00,10.43,10.46,10.43,10.45,491874.0,9.8021,9.8303,9.8021,9.8209,491874.0
2019-09-23 14:20:00,10.45,10.46,10.42,10.43,1197159.0,9.8209,9.8303,9.7927,9.8021,1197159.0
2019-09-23 14:30:00,10.42,10.43,10.38,10.38,462241.0,9.7927,9.8021,9.7551,9.7551,462241.0
2019-09-23 14:40:00,10.38,10.39,10.38,10.38,138370.0,9.7551,9.7645,9.7551,9.7551,138370.0
2019-09-23 14:50:00,10.38,10.39,10.35,10.36,330855.0,9.7551,9.7645,9.7269,9.7363,330855.0
2019-09-23 15:00:00,10.36,10.4,10.35,10.38,313490.0,9.7363,9.7739,9.7269,9.7551,313490.0
2019-09-23 15:10:00,10.38,10.39,10.35,10.36,529321.0,9.7551,9.7645,9.7269,9.7363,529321.0
2019-09-23 15:20:00,10.37,10.38,10.36,10.37,387441.0,9.7457,9.7551,9.7363,9.7457,387441.0
2019-09-23 15:30:00,10.38,10.38,10.34,10.36,523779.0,9.7551,9.7551,9.7175,9.7363,523779.0
2019-09-23 15:40:00,10.36,10.38,10.35,10.36,664567.0,9.7363,9.7551,9.7269,9.7363,664567.0
2019-09-23 15:50:00,10.36,10.37,10.32,10.33,1393518.0,9.7363,9.7457,9.6987,9.7081,1393518.0
2019-09-24 09:30:00,10.31,10.32,10.2,10.26,518313.0,9.6893,9.6987,9.5859,9.6423,518313.0
2019-09-24 09:40:00,10.26,10.27,10.19,10.19,621342.0,9.6423,9.6517,9.5765,9.5765,621342.0
2019-09-24 09:50:00,10.19,10.22,10.19,10.2,183914.0,9.5765,9.6047,9.5765,9.5859,183914.0
2019-09-24 10:00:00,10.2,10.2,10.14,10.15,632595.0,9.5859,9.5859,9.5295,9.5389,632595.0
2019-09-24 10:10:00,10.15,10.18,10.11,10.16,933910.0,9.5389,9.5671,9.5013,9.5483,933910.0
2019-09-24 10:20:00,10.16,10.17,10.11,10.13,593498.0,9.5483,9.5577,9.5013,9.5201,593498.0
2019-09-24 10:30:00,10.13,10.15,10.11,10.13,316149.0,9.5201,9.5389,9.5013,9.5201,316149.0
2019-09-24 10:40:00,10.13,10.14,10.07,10.1,486407.0,9.5201,9.5295,9.4637,9.4919,486407.0
2019-09-24 10:50:00,10.11,10.13,10.1,10.12,205133.0,9.5013,9.5201,9.4919,9.5107,205133.0
2019-09-24 11:00:00,10.12,10.13,10.06,10.07,624262.0,9.5107,9.5201,9.4543,9.4637,624262.0
2019-09-24 11:10:00,10.07,10.08,10.04,10.04,406663.0,9.4637,9.4731,9.4355,9.4355,406663.0
2019-09-24 11:20:00,10.04,10.08,10.04,10.07,340691.0,9.4355,9.4731,9.4355,9.4637,340691.0
2019-09-24 11:30:00,10.07,10.12,10.06,10.11,811715.0,9.4637,9.5107,9.4543,9.5013,811715.0
2019-09-24 11:40:00,10.1,10.12,10.05,10.11,932740.0,9.4919,9.5107,9.4449,9.5013,932740.0
2019-09-24 11:50:00,10.11,10.13,10.1,10.12,85435.0,9.5013,9.5201,9.4919,9.5107,85435.0
2019-09-24 12:00:00,10.12,10.14,10.1,10.14,101297.0,9.5107,9.5295,9.4919,9.5295,101297.0
2019-09-24 12:10:00,10.14,10.15,10.12,10.12,124679.0,9.5295,9.5389,9.5107,9.5107,124679.0
2019-09-24 12:20:00,10.12,10.12,10.09,10.11,195010.0,9.5107,9.5107,9.4825,9.5013,195010.0
2019-09-24 12:30:00,10.11,10.11,10.03,10.04,721842.0,9.5013,9.5013,9.4261,9.4355,721842.0
2019-09-24 12:40:00,10.04,10.06,10.02,10.05,234901.0,9.4355,9.4543,9.4167,9.4449,234901.0
2019-09-24 12:50:00,10.05,10.06,10.01,10.02,185351.0,9.4449,9.4543,9.4073,9.4167,185351.0
2019-09-24 13:00:00,10.02,10.05,10.01,10.04,238689.0,9.4167,9.4449,9.4073,9.4355,238689.0
2019-09-24 13:10:00,10.04,10.04,10.02,10.03,95175.0,9.4355,9.4355,9.4167,9.4261,95175.0
2019-09-24 13:20:00,10.03,10.03,10.0,10.01,281072.0,9.4261,9.4261,9.3979,9.4073,281072.0
2019-09-24 13:30:00,10.01,10.04,10.01,10.04,237165.0,9.4073,9.4355,9.4073,9.4355,237165.0
2019-09-24 13:40:00,10.03,10.07,10.03,10.06,148529.0,9.4261,9.4637,9.4261,9.4543,148529.0
2019-09-24 13:50:00,10.06,10.07,10.01,10.01,587857.0,9.4543,9.4637,9.4073,9.4073,587857.0
2019-09-24 14:00:00,10.01,10.02,9.95,9.96,535051.0,9.4073,9.4167,9.351,9.3604,535051.0
2019-09-24 14:10:00,9.97,10.05,9.96,10.03,510589.0,9.3698,9.4449,9.3604,9.4261,510589.0
2019-09-24 14:20:00,10.02,10.03,9.99,9.99,224454.0,9.4167,9.4261,9.3885,9.3885,224454.0
2019-09-24 14:30:00,9.99,10.01,9.95,9.97,331957.0,9.3885,9.4073,9.351,9.3698,331957.0
2019-09-24 14:40:00,9.97,9.98,9.96,9.97,189838.0,9.3698,9.3792,9.3604,9.3698,189838.0
2019-09-24 14:50:00,9.97,9.99,9.95,9.96,297111.0,9.3698,9.3885,9.351,9.3604,297111.0
2019-09-24 15:00:00,9.96,9.99,9.95,9.97,320662.0,9.3604,9.3885,9.351,9.3698,320662.0
2019-09-24 15:10:00,9.97,10.01,9.96,9.99,329410.0,9.3698,9.4073,9.3604,9.3885,329410.0
2019-09-24 15:20:00,9.99,9.99,9.94,9.95,403295.0,9.3885,9.3885,9.3416,9.351,403295.0
2019-09-24 15:30:00,9.96,9.97,9.93,9.96,492543.0,9.3604,9.3698,9.3322,9.3604,492543.0
2019-09-24 15:40:00,9.96,9.98,9.96,9.97,700236.0,9.3604,9.3792,9.3604,9.3698,700236.0
2019-09-24 15:50:00,9.97,10.04,9.97,10.01,2006550.0,9.3698,9.4355,9.3698,9.4073,2006550.0
2019-09-25 09:30:00,9.93,10.01,9.88,10.0,734361.0,9.3322,9.4073,9.2852,9.3979,734361.0
2019-09-25 09:40:00,10.0,10.0,9.94,9.97,379843.0,9.3979,9.3979,9.3416,9.3698,379843.0
2019-09-25 09:50:00,9.97,9.98,9.87,9.89,777519.0,9.3698,9.3792,9.2758,9.2946,777519.0
2019-09-25 10:00:00,9.89,9.9,9.81,9.85,856276.0,9.2946,9.304,9.2194,9.257,856276.0
2019-09-25 10:10:00,9.86,9.91,9.85,9.89,446396.0,9.2664,9.3134,9.257,9.2946,446396.0
2019-09-25 10:20:00,9.89,9.92,9.87,9.9,240104.0,9.2946,9.3228,9.2758,9.304,240104.0
2019-09-25 10:30:00,9.9,9.93,9.88,9.91,286923.0,9.304,9.3322,9.2852,9.3134,286923.0
2019-09-25 10:40:00,9.91,9.95,9.88,9.93,402117.0,9.3134,9.351,9.2852,9.3322,402117.0
2019-09-25 10:50:00,9.93,10.02,9.91,10.01,1696246.0,9.3322,9.4167,9.3134,9.4073,1696246.0
2019-09-25 11:00:00,10.01,10.07,10.0,10.04,705376.0,9.4073,9.4637,9.3979,9.4355,705376.0
2019-09-25 11:10:00,10.03,10.08,10.02,10.04,201475.0,9.4261,9.4731,9.4167,9.4355,201475.0
2019-09-25 11:20:00,10.05,10.08,10.03,10.08,1127005.0,9.4449,9.4731,9.4261,9.4731,1127005.0
2019-09-25 11:30:00,10.08,10.12,10.07,10.1,483886.0,9.4731,9.5107,9.4637,9.4919,483886.0
2019-09-25 11:40:00,10.1,10.13,10.08,10.09,337323.0,9.4919,9.5201,9.4731,9.4825,337323.0
2019-09-25 11:50:00,10.09,10.09,10.06,10.08,250998.0,9.4825,9.4825,9.4543,9.4731,250998.0
2019-09-25 12:00:00,10.08,10.11,10.06,10.1,233890.0,9.4731,9.5013,9.4543,9.4919,233890.0
2019-09-25 12:10:00,10.1,10.13,10.1,10.11,453386.0,9.4919,9.5201,9.4919,9.5013,453386.0
2019-09-25 12:20:00,10.11,10.17,10.11,10.17,289578.0,9.5013,9.5577,9.5013,9.5577,289578.0
2019-09-25 12:30:00,10.17,10.18,10.15,10.16,216199.0,9.5577,9.5671,9.5389,9.5483,216199.0
2019-09-25 12:40:00,10.16,10.17,10.13,10.15,291431.0,9.5483,9.5577,9.5201,9.5389,291431.0
2019-09-25 12:50:00,10.15,10.16,10.11,10.11,347111.0,9.5389,9.5483,9.5013,9.5013,347111.0
2019-09-25 13:00:00,10.12,10.12,10.09,10.12,186087.0,9.5107,9.5107,9.4825,9.5107,186087.0
2019-09-25 13:10:00,10.12,10.12,10.09,10.09,113012.0,9.5107,9.5107,9.4825,9.4825,113012.0
2019-09-25 13:20:00,10.1,10.11,10.08,10.08,210985.0,9.4919,9.5013,9.4731,9.4731,210985.0
2019-09-25 13:30:00,10.09,10.1,10.08,10.09,246679.0,9.4825,9.4919,9.4731,9.4825,246679.0
2019-09-25 13:40:00,10.09,10.14,10.08,10.13,269764.0,9.4825,9.5295,9.4731,9.5201,269764.0
2019-09-25 13:50:00,10.13,10.15,10.13,10.13,204044.0,9.5201,9.5389,9.5201,9.5201,204044.0
2019-09-25 14:00:00,10.14,10.15,10.1,10.11,1799759.0,9.5295,9.5389,9.4919,9.5013,1799759.0
2019-09-25 14:10:00,10.12,10.13,10.1,10.13,313236.0,9.5107,9.5201,9.4919,9.5201,313236.0
2019-09-25 14:20:00,10.12,10.13,10.1,10.11,802156.0,9.5107,9.5201,9.4919,9.5013,802156.0
2019-09-25 14:30:00,10.11,10.13,10.1,10.1,275440.0,9.5013,9.5201,9.4919,9.4919,275440.0
2019-09-25 14:40:00,10.1,10.13,10.09,10.13,144580.0,9.4919,9.5201,9.4825,9.5201,144580.0
2019-09-25 14:50:00,10.13,10.14,10.12,10.14,160921.0,9.5201,9.5295,9.5107,9.5295,160921.0
2019-09-25 15:00:00,10.13,10.16,10.13,10.13,227249.0,9.5201,9.5483,9.5201,9.5201,227249.0
2019-09-25 15:10:00,10.14,10.15,10.12,10.13,193771.0,9.5295,9.5389,9.5107,9.5201,193771.0
2019-09-25 15:20:00,10.12,10.13,10.11,10.13,284407.0,9.5107,9.5201,9.5013,9.5201,284407.0
2019-09-25 15:30:00,10.13,10.14,10.12,10.13,652859.0,9.5201,9.5295,9.5107,9.5201,652859.0
2019-09-25 15:40:00,10.13,10.14,10.1,10.11,953515.0,9.5201,9.5295,9.4919,9.5013,953515.0
2019-09-25 15:50:00,10.12,10.12,10.06,10.06,2396041.0,9.5107,9.5107,9.4543,9.4543,2396041.0
2019-09-26 09:30:00,10.01,10.05,9.93,9.94,490345.0,9.4073,9.4449,9.3322,9.3416,490345.0
2019-09-26 09:40:00,9.94,9.99,9.92,9.95,349933.0,9.3416,9.3885,9.3228,9.351,349933.0
2019-09-26 09:50:00,9.95,10.02,9.93,10.01,723639.0,9.351,9.4167,9.3322,9.4073,723639.0
2019-09-26 10:00:00,10.01,10.05,9.99,10.02,334623.0,9.4073,9.4449,9.3885,9.4167,334623.0
2019-09-26 10:10:00,10.02,10.03,9.98,9.99,257649.0,9.4167,9.4261,9.3792,9.3885,257649.0
2019-09-26 10:20:00,9.99,10.02,9.99,10.01,186723.0,9.3885,9.4167,9.3885,9.4073,186723.0
2019-09-26 10:30:00,10.01,10.02,9.98,9.99,171802.0,9.4073,9.4167,9.3792,9.3885,171802.0
2019-09-26 10:40:00,9.99,10.02,9.98,10.01,152710.0,9.3885,9.4167,9.3792,9.4073,152710.0
2019-09-26 10:50:00,10.01,10.02,9.97,9.97,193092.0,9.4073,9.4167,9.3698,9.3698,193092.0
2019-09-26 11:00:00,9.97,9.98,9.93,9.95,245182.0,9.3698,9.3792,9.3322,9.351,245182.0
2019-09-26 11:10:00,9.95,9.97,9.91,9.92,171332.0,9.351,9.3698,9.3134,9.3228,171332.0
2019-09-26 11:20:00,9.92,9.93,9.88,9.91,421545.0,9.3228,9.3322,9.2852,9.3134,421545.0
2019-09-26 11:30:00,9.92,9.93,9.88,9.93,405583.0,9.3228,9.3322,9.2852,9.3322,405583.0
2019-09-26 11:40:00,9.92,9.93,9.89,9.9,206289.0,9.3228,9.3322,9.2946,9.304,206289.0
2019-09-26 11:50:00,9.9,9.91,9.87,9.88,193379.0,9.304,9.3134,9.2758,9.2852,193379.0
2019-09-26 12:00:00,9.88,9.92,9.87,9.92,209921.0,9.2852,9.3228,9.2758,9.3228,209921.0
2019-09-26 12:10:00,9.91,9.93,9.91,9.93,115906.0,9.3134,9.3322,9.3134,9.3322,115906.0
2019-09-26 12:20:00,9.93,9.94,9.89,9.9,904360.0,9.3322,9.3416,9.2946,9.304,904360.0
2019-09-26 12:30:00,9.9,9.91,9.86,9.9,1660380.0,9.304,9.3134,9.2664,9.304,1660380.0
2019-09-26 12:40:00,9.9,9.9,9.87,9.88,216092.0,9.304,9.304,9.2758,9.2852,216092.0
2019-09-26 12:50:00,9.87,9.88,9.84,9.88,267584.0,9.2758,9.2852,9.2476,9.2852,267584.0
2019-09-26 13:00:00,9.88,9.88,9.83,9.84,311124.0,9.2852,9.2852,9.2382,9.2476,311124.0
2019-09-26 13:10:00,9.85,9.86,9.83,9.85,431587.0,9.257,9.2664,9.2382,9.257,431587.0
2019-09-26 13:20:00,9.85,9.85,9.83,9.84,94853.0,9.257,9.257,9.2382,9.2476,94853.0
2019-09-26 13:30:00,9.83,9.86,9.83,9.84,189474.0,9.2382,9.2664,9.2382,9.2476,189474.0
2019-09-26 13:40:00,9.85,9.85,9.82,9.83,139502.0,9.257,9.257,9.2288,9.2382,139502.0
2019-09-26 13:50:00,9.83,9.86,9.82,9.86,237200.0,9.2382,9.2664,9.2288,9.2664,237200.0
2019-09-26 14:00:00,9.86,9.87,9.84,9.87,297930.0,9.2664,9.2758,9.2476,9.2758,297930.0
2019-09-26 14:10:00,9.87,9.87,9.85,9.87,199310.0,9.2758,9.2758,9.257,9.2758,199310.0
2019-09-26 14:20:00,9.87,9.87,9.82,9.86,459666.0,9.2758,9.2758,9.2288,9.2664,459666.0
2019-09-26 14:30:00,9.85,9.88,9.85,9.87,146275.0,9.257,9.2852,9.257,9.2758,146275.0
2019-09-26 14:40:00,9.87,9.88,9.85,9.85,202036.0,9.2758,9.2852,9.257,9.257,202036.0
2019-09-26 14:50:00,9.85,9.86,9.83,9.86,266512.0,9.257,9.2664,9.2382,9.2664,266512.0
2019-09-26 15:00:00,9.85,9.88,9.84,9.87,389670.0,9.257,9.2852,9.2476,9.2758,389670.0
2019-09-26 15:10:00,9.88,9.89,9.85,9.85,232914.0,9.2852,9.2946,9.257,9.257,232914.0
2019-09-26 15:20:00,9.86,9.87,9.84,9.85,273270.0,9.2664,9.2758,9.2476,9.257,273270.0
2019-09-26 15:30:00,9.85,9.87,9.85,9.85,485348.0,9.257,9.2758,9.257,9.257,485348.0
2019-09-26 15:40:00,9.85,9.86,9.82,9.83,1182161.0,9.257,9.2664,9.2288,9.2382,1182161.0
2019-09-26 15:50:00,9.83,9.84,9.78,9.79,3841538.0,9.2382,9.2476,9.1912,9.2006,3841538.0
2019-09-27 09:30:00,9.83,9.89,9.8,9.83,1030891.0,9.2382,9.2946,9.21,9.2382,1030891.0
2019-09-27 09:40:00,9.82,9.88,9.82,9.85,734635.0,9.2288,9.2852,9.2288,9.257,734635.0
2019-09-27 09:50:00,9.86,9.86,9.79,9.8,426230.0,9.2664,9.2664,9.2006,9.21,426230.0
2019-09-27 10:00:00,9.81,9.82,9.78,9.79,309957.0,9.2194,9.2288,9.1912,9.2006,309957.0
2019-09-27 10:10:00,9.79,9.81,9.76,9.79,309970.0,9.2006,9.2194,9.1724,9.2006,309970.0
2019-09-27 10:20:00,9.8,9.82,9.79,9.82,653666.0,9.21,9.2288,9.2006,9.2288,653666.0
2019-09-27 10:30:00,9.82,9.87,9.8,9.83,332449.0,9.2288,9.2758,9.21,9.2382,332449.0
2019-09-27 10:40:00,9.84,9.91,9.83,9.9,422651.0,9.2476,9.3134,9.2382,9.304,422651.0
2019-09-27 10:50:00,9.89,9.9,9.86,9.88,222873.0,9.2946,9.304,9.2664,9.2852,222873.0
2019-09-27 11:00:00,9.88,9.89,9.85,9.85,344914.0,9.2852,9.2946,9.257,9.257,344914.0
2019-09-27 11:10:00,9.86,9.86,9.83,9.83,116808.0,9.2664,9.2664,9.2382,9.2382,116808.0
2019-09-27 11:20:00,9.84,9.85,9.8,9.8,454530.0,9.2476,9.257,9.21,9.21,454530.0
2019-09-27 11:30:00,9.8,9.85,9.69,9.73,1143791.0,9.21,9.257,9.1066,9.1442,1143791.0
2019-09-27 11:40:00,9.74,9.77,9.71,9.75,700212.0,9.1536,9.1818,9.1254,9.163,700212.0
2019-09-27 11:50:00,9.75,9.82,9.73,9.81,583002.0,9.163,9.2288,9.1442,9.2194,583002.0
2019-09-27 12:00:00,9.81,9.81,9.76,9.79,311694.0,9.2194,9.2194,9.1724,9.2006,311694.0
2019-09-27 12:10:00,9.79,9.81,9.76,9.77,269629.0,9.2006,9.2194,9.1724,9.1818,269629.0
2019-09-27 12:20:00,9.76,9.81,9.76,9.79,239449.0,9.1724,9.2194,9.1724,9.2006,239449.0
2019-09-27 12:30:00,9.79,9.82,9.77,9.81,174663.0,9.2006,9.2288,9.1818,9.2194,174663.0
2019-09-27 12:40:00,9.82,9.83,9.76,9.76,291677.0,9.2288,9.2382,9.1724,9.1724,291677.0
2019-09-27 12:50:00,9.76,9.77,9.73,9.74,310201.0,9.1724,9.1818,9.1442,9.1536,310201.0
2019-09-27 13:00:00,9.73,9.77,9.72,9.76,249542.0,9.1442,9.1818,9.1348,9.1724,249542.0
2019-09-27 13:10:00,9.76,9.76,9.74,9.75,122667.0,9.1724,9.1724,9.1536,9.163,122667.0
2019-09-27 13:20:00,9.76,9.76,9.73,9.76,235729.0,9.1724,9.1724,9.1442,9.1724,235729.0
2019-09-27 13:30:00,9.76,9.76,9.72,9.75,275749.0,9.1724,9.1724,9.1348,9.163,275749.0
2019-09-27 13:40:00,9.75,9.75,9.71,9.72,228340.0,9.163,9.163,9.1254,9.1348,228340.0
2019-09-27 13:50:00,9.72,9.74,9.7,9.74,202515.0,9.1348,9.1536,9.116,9.1536,202515.0
2019-09-27 14:00:00,9.74,9.74,9.69,9.7,316386.0,9.1536,9.1536,9.1066,9.116,316386.0
2019-09-27 14:10:00,9.69,9.72,9.68,9.71,465737.0,9.1066,9.1348,9.0972,9.1254,465737.0
2019-09-27 14:20:00,9.71,9.72,9.69,9.71,190043.0,9.1254,9.1348,9.1066,9.1254,190043.0
2019-09-27 14:30:00,9.7,9.7,9.67,9.68,254461.0,9.116,9.116,9.0878,9.0972,254461.0
2019-09-27 14:40:00,9.68,9.69,9.66,9.66,157807.0,9.0972,9.1066,9.0784,9.0784,157807.0
2019-09-27 14:50:00,9.66,9.68,9.65,9.67,252419.0,9.0784,9.0972,9.069,9.0878,252419.0
2019-09-27 15:00:00,9.67,9.68,9.64,9.64,308887.0,9.0878,9.0972,9.0596,9.0596,308887.0
2019-09-27 15:10:00,9.64,9.67,9.64,9.64,525744.0,9.0596,9.0878,9.0596,9.0596,525744.0
2019-09-27 15:20:00,9.64,9.65,9.63,9.63,459237.0,9.0596,9.069,9.0502,9.0502,459237.0
2019-09-27 15:30:00,9.63,9.65,9.61,9.63,985450.0,9.0502,9.069,9.0314,9.0502,985450.0
2019-09-27 15:40:00,9.63,9.64,9.61,9.64,941301.0,9.0502,9.0596,9.0314,9.0596,941301.0
2019-09-27 15:50:00,9.63,9.66,9.63,9.64,2296510.0,9.0502,9.0784,9.0502,9.0596,2296510.0
2019-09-30 09:30:00,9.62,9.68,9.6,9.64,409739.0,9.0408,9.0972,9.022,9.0596,409739.0
2019-09-30 09:40:00,9.64,9.65,9.58,9.61,157299.0,9.0596,9.069,9.0032,9.0314,157299.0
2019-09-30 09:50:00,9.61,9.62,9.56,9.59,215550.0,9.0314,9.0408,8.9844,9.0126,215550.0
2019-09-30 10:00:00,9.59,9.6,9.57,9.59,155570.0,9.0126,9.022,8.9938,9.0126,155570.0
2019-09-30 10:10:00,9.6,9.66,9.59,9.65,229256.0,9.022,9.0784,9.0126,9.069,229256.0
2019-09-30 10:20:00,9.65,9.66,9.62,9.63,144734.0,9.069,9.0784,9.0408,9.0502,144734.0
2019-09-30 10:30:00,9.63,9.65,9.62,9.62,103474.0,9.0502,9.069,9.0408,9.0408,103474.0
2019-09-30 10:40:00,9.63,9.64,9.61,9.63,247010.0,9.0502,9.0596,9.0314,9.0502,247010.0
2019-09-30 10:50:00,9.63,9.68,9.63,9.67,275876.0,9.0502,9.0972,9.0502,9.0878,275876.0
2019-09-30 11:00:00,9.67,9.67,9.62,9.63,156837.0,9.0878,9.0878,9.0408,9.0502,156837.0
2019-09-30 11:10:00,9.63,9.64,9.6,9.61,128696.0,9.0502,9.0596,9.022,9.0314,128696.0
2019-09-30 11:20:00,9.61,9.64,9.6,9.63,155866.0,9.0314,9.0596,9.022,9.0502,155866.0
2019-09-30 11:30:00,9.63,9.64,9.6,9.61,124295.0,9.0502,9.0596,9.022,9.0314,124295.0
2019-09-30 11:40:00,9.61,9.64,9.61,9.61,141675.0,9.0314,9.0596,9.0314,9.0314,141675.0
2019-09-30 11:50:00,9.61,9.63,9.61,9.62,210531.0,9.0314,9.0502,9.0314,9.0408,210531.0
2019-09-30 12:00:00,9.63,9.65,9.62,9.63,199901.0,9.0502,9.069,9.0408,9.0502,199901.0
2019-09-30 12:10:00,9.62,9.63,9.61,9.62,86773.0,9.0408,9.0502,9.0314,9.0408,86773.0
2019-09-30 12:20:00,9.62,9.64,9.61,9.63,127521.0,9.0408,9.0596,9.0314,9.0502,127521.0
2019-09-30 12:30:00,9.64,9.64,9.62,9.63,110668.0,9.0596,9.0596,9.0408,9.0502,110668.0
2019-09-30 12:40:00,9.62,9.63,9.62,9.63,49487.0,9.0408,9.0502,9.0408,9.0502,49487.0
2019-09-30 12:50:00,9.63,9.64,9.62,9.63,75917.0,9.0502,9.0596,9.0408,9.0502,75917.0
2019-09-30 13:00:00,9.63,9.64,9.63,9.63,121000.0,9.0502,9.0596,9.0502,9.0502,121000.0
2019-09-30 13:10:00,9.63,9.64,9.62,9.63,193721.0,9.0502,9.0596,9.0408,9.0502,193721.0
2019-09-30 13:20:00,9.63,9.63,9.6,9.61,126427.0,9.0502,9.0502,9.022,9.0314,126427.0
2019-09-30 13:30:00,9.62,9.62,9.6,9.6,104771.0,9.0408,9.0408,9.022,9.022,104771.0
2019-09-30 13:40:00,9.6,9.61,9.59,9.61,181792.0,9.022,9.0314,9.0126,9.0314,181792.0
2019-09-30 13:50:00,9.61,9.61,9.58,9.6,239633.0,9.0314,9.0314,9.0032,9.022,239633.0
2019-09-30 14:00:00,9.59,9.61,9.58,9.6,145420.0,9.0126,9.0314,9.0032,9.022,145420.0
2019-09-30 14:10:00,9.61,9.61,9.6,9.6,60644.0,9.0314,9.0314,9.022,9.022,60644.0
2019-09-30 14:20:00,9.6,9.63,9.6,9.63,212801.0,9.022,9.0502,9.022,9.0502,212801.0
2019-09-30 14:30:00,9.62,9.63,9.62,9.63,101922.0,9.0408,9.0502,9.0408,9.0502,101922.0
2019-09-30 14:40:00,9.63,9.64,9.62,9.63,106063.0,9.0502,9.0596,9.0408,9.0502,106063.0
2019-09-30 14:50:00,9.63,9.64,9.62,9.62,160199.0,9.0502,9.0596,9.0408,9.0408,160199.0
2019-09-30 15:00:00,9.63,9.63,9.62,9.62,86886.0,9.0502,9.0502,9.0408,9.0408,86886.0
2019-09-30 15:10:00,9.62,9.63,9.61,9.62,186563.0,9.0408,9.0502,9.0314,9.0408,186563.0
2019-09-30 15:20:00,9.62,9.63,9.6,9.6,230479.0,9.0408,9.0502,9.022,9.022,230479.0
2019-09-30 15:30:00,9.6,9.61,9.58,9.61,456678.0,9.022,9.0314,9.0032,9.0314,456678.0
2019-09-30 15:40:00,9.6,9.61,9.58,9.59,595762.0,9.022,9.0314,9.0032,9.0126,595762.0
2019-09-30 15:50:00,9.59,9.6,9.57,9.57,1529664.0,9.0126,9.022,8.9938,8.9938,1529664.0
2019-10-01 09:30:00,9.55,9.57,9.43,9.5,884144.0,8.975,8.9938,8.8623,8.928,884144.0
2019-10-01 09:40:00,9.5,9.59,9.48,9.58,397508.0,8.928,9.0126,8.9093,9.0032,397508.0
2019-10-01 09:50:00,9.58,9.6,9.54,9.56,361804.0,9.0032,9.022,8.9656,8.9844,361804.0
2019-10-01 10:00:00,9.56,9.56,9.37,9.37,976459.0,8.9844,8.9844,8.8059,8.8059,976459.0
2019-10-01 10:10:00,9.37,9.39,9.33,9.34,727645.0,8.8059,8.8247,8.7683,8.7777,727645.0
2019-10-01 10:20:00,9.34,9.37,9.3,9.36,748251.0,8.7777,8.8059,8.7401,8.7965,748251.0
2019-10-01 10:30:00,9.36,9.38,9.34,9.36,379140.0,8.7965,8.8153,8.7777,8.7965,379140.0
2019-10-01 10:40:00,9.36,9.36,9.27,9.28,460023.0,8.7965,8.7965,8.7119,8.7213,460023.0
2019-10-01 10:50:00,9.28,9.29,9.24,9.26,1136743.0,8.7213,8.7307,8.6837,8.7025,1136743.0
2019-10-01 11:00:00,9.25,9.25,9.2,9.21,728537.0,8.6931,8.6931,8.6461,8.6555,728537.0
2019-10-01 11:10:00,9.21,9.22,9.16,9.21,1712287.0,8.6555,8.6649,8.6085,8.6555,1712287.0
2019-10-01 11:20:00,9.21,9.29,9.19,9.27,1538157.0,8.6555,8.7307,8.6367,8.7119,1538157.0
2019-10-01 11:30:00,9.26,9.28,9.24,9.26,573193.0,8.7025,8.7213,8.6837,8.7025,573193.0
2019-10-01 11:40:00,9.26,9.28,9.23,9.24,305437.0,8.7025,8.7213,8.6743,8.6837,305437.0
2019-10-01 11:50:00,9.23,9.29,9.23,9.29,285050.0,8.6743,8.7307,8.6743,8.7307,285050.0
2019-10-01 12:00:00,9.28,9.29,9.22,9.25,246499.0,8.7213,8.7307,8.6649,8.6931,246499.0
2019-10-01 12:10:00,9.24,9.25,9.21,9.24,329448.0,8.6837,8.6931,8.6555,8.6837,329448.0
2019-10-01 12:20:00,9.25,9.25,9.17,9.18,559107.0,8.6931,8.6931,8.6179,8.6273,559107.0
2019-10-01 12:30:00,9.18,9.19,9.17,9.17,198800.0,8.6273,8.6367,8.6179,8.6179,198800.0
2019-10-01 12:40:00,9.17,9.26,9.17,9.24,1209854.0,8.6179,8.7025,8.6179,8.6837,1209854.0
2019-10-01 12:50:00,9.24,9.26,9.21,9.21,433177.0,8.6837,8.7025,8.6555,8.6555,433177.0
2019-10-01 13:00:00,9.21,9.22,9.2,9.21,303279.0,8.6555,8.6649,8.6461,8.6555,303279.0
2019-10-01 13:10:00,9.21,9.21,9.16,9.17,328134.0,8.6555,8.6555,8.6085,8.6179,328134.0
2019-10-01 13:20:00,9.17,9.2,9.16,9.18,186952.0,8.6179,8.6461,8.6085,8.6273,186952.0
2019-10-01 13:30:00,9.18,9.19,9.16,9.18,315278.0,8.6273,8.6367,8.6085,8.6273,315278.0
2019-10-01 13:40:00,9.18,9.21,9.17,9.18,408774.0,8.6273,8.6555,8.6179,8.6273,408774.0
2019-10-01 13:50:00,9.18,9.18,9.14,9.15,450711.0,8.6273,8.6273,8.5897,8.5991,450711.0
2019-10-01 14:00:00,9.14,9.16,9.12,9.13,408845.0,8.5897,8.6085,8.5709,8.5803,408845.0
2019-10-01 14:10:00,9.13,9.17,9.12,9.16,431354.0,8.5803,8.6179,8.5709,8.6085,431354.0
2019-10-01 14:20:00,9.15,9.2,9.15,9.19,423075.0,8.5991,8.6461,8.5991,8.6367,423075.0
2019-10-01 14:30:00,9.2,9.21,9.18,9.19,296699.0,8.6461,8.6555,8.6273,8.6367,296699.0
2019-10-01 14:40:00,9.19,9.19,9.15,9.16,293349.0,8.6367,8.6367,8.5991,8.6085,293349.0
2019-10-01 14:50:00,9.16,9.16,9.14,9.16,436908.0,8.6085,8.6085,8.5897,8.6085,436908.0
2019-10-01 15:00:00,9.16,9.18,9.15,9.18,343419.0,8.6085,8.6273,8.5991,8.6273,343419.0
2019-10-01 15:10:00,9.18,9.18,9.15,9.16,382973.0,8.6273,8.6273,8.5991,8.6085,382973.0
2019-10-01 15:20:00,9.15,9.18,9.15,9.18,575956.0,8.5991,8.6273,8.5991,8.6273,575956.0
2019-10-01 15:30:00,9.18,9.18,9.13,9.13,769073.0,8.6273,8.6273,8.5803,8.5803,769073.0
2019-10-01 15:40:00,9.13,9.16,9.13,9.16,595313.0,8.5803,8.6085,8.5803,8.6085,595313.0
2019-10-01 15:50:00,9.16,9.2,9.15,9.17,2824540.0,8.6085,8.6461,8.5991,8.6179,2824540.0
2019-10-02 09:30:00,9.04,9.08,8.98,9.05,1565962.0,8.4957,8.5333,8.4394,8.5051,1565962.0
2019-10-02 09:40:00,9.05,9.08,9.03,9.06,437358.0,8.5051,8.5333,8.4863,8.5145,437358.0
2019-10-02 09:50:00,9.06,9.06,8.98,9.02,740996.0,8.5145,8.5145,8.4394,8.4769,740996.0
2019-10-02 10:00:00,9.01,9.09,9.0,9.07,700144.0,8.4675,8.5427,8.4582,8.5239,700144.0
2019-10-02 10:10:00,9.07,9.12,9.06,9.11,601518.0,8.5239,8.5709,8.5145,8.5615,601518.0
2019-10-02 10:20:00,9.12,9.12,9.05,9.06,348700.0,8.5709,8.5709,8.5051,8.5145,348700.0
2019-10-02 10:30:00,9.05,9.05,8.94,8.95,1027940.0,8.5051,8.5051,8.4018,8.4112,1027940.0
2019-10-02 10:40:00,8.96,8.98,8.91,8.93,1103463.0,8.4206,8.4394,8.3736,8.3924,1103463.0
2019-10-02 10:50:00,8.93,8.99,8.92,8.96,435387.0,8.3924,8.4488,8.383,8.4206,435387.0
2019-10-02 11:00:00,8.96,9.0,8.95,8.97,416795.0,8.4206,8.4582,8.4112,8.43,416795.0
2019-10-02 11:10:00,8.97,8.99,8.95,8.97,745687.0,8.43,8.4488,8.4112,8.43,745687.0
2019-10-02 11:20:00,8.98,8.99,8.95,8.97,349274.0,8.4394,8.4488,8.4112,8.43,349274.0
2019-10-02 11:30:00,8.96,9.0,8.95,9.0,611100.0,8.4206,8.4582,8.4112,8.4582,611100.0
2019-10-02 11:40:00,9.0,9.01,8.97,8.97,525516.0,8.4582,8.4675,8.43,8.43,525516.0
2019-10-02 11:50:00,8.97,9.0,8.96,8.96,293225.0,8.43,8.4582,8.4206,8.4206,293225.0
2019-10-02 12:00:00,8.96,8.97,8.94,8.95,305014.0,8.4206,8.43,8.4018,8.4112,305014.0
2019-10-02 12:10:00,8.94,8.97,8.91,8.92,461340.0,8.4018,8.43,8.3736,8.383,461340.0
2019-10-02 12:20:00,8.93,8.93,8.87,8.92,676788.0,8.3924,8.3924,8.336,8.383,676788.0
2019-10-02 12:30:00,8.91,8.93,8.88,8.88,215114.0,8.3736,8.3924,8.3454,8.3454,215114.0
2019-10-02 12:40:00,8.88,8.9,8.87,8.88,151568.0,8.3454,8.3642,8.336,8.3454,151568.0
2019-10-02 12:50:00,8.88,8.9,8.86,8.89,260477.0,8.3454,8.3642,8.3266,8.3548,260477.0
2019-10-02 13:00:00,8.89,8.91,8.87,8.91,236066.0,8.3548,8.3736,8.336,8.3736,236066.0
2019-10-02 13:10:00,8.91,8.93,8.89,8.9,305190.0,8.3736,8.3924,8.3548,8.3642,305190.0
2019-10-02 13:20:00,8.91,8.93,8.89,8.92,311140.0,8.3736,8.3924,8.3548,8.383,311140.0
2019-10-02 13:30:00,8.93,8.93,8.88,8.88,172780.0,8.3924,8.3924,8.3454,8.3454,172780.0
2019-10-02 13:40:00,8.88,8.9,8.87,8.87,389065.0,8.3454,8.3642,8.336,8.336,389065.0
2019-10-02 13:50:00,8.87,8.9,8.87,8.89,273925.0,8.336,8.3642,8.336,8.3548,273925.0
2019-10-02 14:00:00,8.89,8.91,8.86,8.89,595864.0,8.3548,8.3736,8.3266,8.3548,595864.0
2019-10-02 14:10:00,8.9,8.9,8.87,8.88,458592.0,8.3642,8.3642,8.336,8.3454,458592.0
2019-10-02 14:20:00,8.88,8.9,8.87,8.89,378858.0,8.3454,8.3642,8.336,8.3548,378858.0
2019-10-02 14:30:00,8.9,8.9,8.88,8.88,270040.0,8.3642,8.3642,8.3454,8.3454,270040.0
2019-10-02 14:40:00,8.88,8.9,8.88,8.89,217732.0,8.3454,8.3642,8.3454,8.3548,217732.0
2019-10-02 14:50:00,8.89,8.89,8.85,8.86,606490.0,8.3548,8.3548,8.3172,8.3266,606490.0
2019-10-02 15:00:00,8.87,8.87,8.85,8.85,282628.0,8.336,8.336,8.3172,8.3172,282628.0
2019-10-02 15:10:00,8.86,8.89,8.85,8.89,609247.0,8.3266,8.3548,8.3172,8.3548,609247.0
2019-10-02 15:20:00,8.88,8.9,8.88,8.89,301564.0,8.3454,8.3642,8.3454,8.3548,301564.0
2019-10-02 15:30:00,8.89,8.9,8.88,8.9,590021.0,8.3548,8.3642,8.3454,8.3642,590021.0
2019-10-02 15:40:00,8.89,8.92,8.89,8.89,1347194.0,8.3548,8.383,8.3548,8.3548,1347194.0
2019-10-02 15:50:00,8.9,8.9,8.87,8.88,2039567.0,8.3642,8.3642,8.336,8.3454,2039567.0
2019-10-03 09:30:00,8.82,8.87,8.78,8.79,957570.0,8.289,8.336,8.2514,8.2608,957570.0
2019-10-03 09:40:00,8.79,8.83,8.78,8.8,533985.0,8.2608,8.2984,8.2514,8.2702,533985.0
2019-10-03 09:50:00,8.8,8.81,8.77,8.79,775063.0,8.2702,8.2796,8.242,8.2608,775063.0
2019-10-03 10:00:00,8.78,8.79,8.62,8.63,1621870.0,8.2514,8.2608,8.101,8.1104,1621870.0
2019-10-03 10:10:00,8.62,8.7,8.59,8.7,1449293.0,8.101,8.1762,8.0728,8.1762,1449293.0
2019-10-03 10:20:00,8.7,8.74,8.65,8.7,643181.0,8.1762,8.2138,8.1292,8.1762,643181.0
2019-10-03 10:30:00,8.69,8.75,8.67,8.74,939703.0,8.1668,8.2232,8.148,8.2138,939703.0
2019-10-03 10:40:00,8.73,8.74,8.64,8.66,630925.0,8.2044,8.2138,8.1198,8.1386,630925.0
2019-10-03 10:50:00,8.65,8.74,8.64,8.73,692879.0,8.1292,8.2138,8.1198,8.2044,692879.0
2019-10-03 11:00:00,8.73,8.8,8.72,8.79,981562.0,8.2044,8.2702,8.195,8.2608,981562.0
2019-10-03 11:10:00,8.79,8.8,8.74,8.76,820067.0,8.2608,8.2702,8.2138,8.2326,820067.0
2019-10-03 11:20:00,8.76,8.77,8.7,8.72,796447.0,8.2326,8.242,8.1762,8.195,796447.0
2019-10-03 11:30:00,8.72,8.73,8.69,8.71,452853.0,8.195,8.2044,8.1668,8.1856,452853.0
2019-10-03 11:40:00,8.71,8.72,8.69,8.72,636571.0,8.1856,8.195,8.1668,8.195,636571.0
2019-10-03 11:50:00,8.71,8.75,8.7,8.72,1058358.0,8.1856,8.2232,8.1762,8.195,1058358.0
2019-10-03 12:00:00,8.72,8.74,8.7,8.7,515440.0,8.195,8.2138,8.1762,8.1762,515440.0
2019-10-03 12:10:00,8.71,8.73,8.68,8.7,851331.0,8.1856,8.2044,8.1574,8.1762,851331.0
2019-10-03 12:20:00,8.7,8.78,8.69,8.77,1157321.0,8.1762,8.2514,8.1668,8.242,1157321.0
2019-10-03 12:30:00,8.77,8.8,8.75,8.78,460294.0,8.242,8.2702,8.2232,8.2514,460294.0
2019-10-03 12:40:00,8.79,8.82,8.77,8.81,770749.0,8.2608,8.289,8.242,8.2796,770749.0
2019-10-03 12:50:00,8.8,8.83,8.78,8.79,692463.0,8.2702,8.2984,8.2514,8.2608,692463.0
2019-10-03 13:00:00,8.79,8.8,8.77,8.8,387927.0,8.2608,8.2702,8.242,8.2702,387927.0
2019-10-03 13:10:00,8.79,8.8,8.75,8.78,353121.0,8.2608,8.2702,8.2232,8.2514,353121.0
2019-10-03 13:20:00,8.77,8.79,8.75,8.77,245004.0,8.242,8.2608,8.2232,8.242,245004.0
2019-10-03 13:30:00,8.78,8.78,8.75,8.78,407564.0,8.2514,8.2514,8.2232,8.2514,407564.0
2019-10-03 13:40:00,8.78,8.8,8.77,8.79,329134.0,8.2514,8.2702,8.242,8.2608,329134.0
2019-10-03 13:50:00,8.79,8.8,8.77,8.79,348787.0,8.2608,8.2702,8.242,8.2608,348787.0
2019-10-03 14:00:00,8.79,8.81,8.78,8.79,391795.0,8.2608,8.2796,8.2514,8.2608,391795.0
2019-10-03 14:10:00,8.79,8.86,8.78,8.85,640859.0,8.2608,8.3266,8.2514,8.3172,640859.0
2019-10-03 14:20:00,8.85,8.91,8.84,8.91,658187.0,8.3172,8.3736,8.3078,8.3736,658187.0
2019-10-03 14:30:00,8.91,8.91,8.87,8.88,489249.0,8.3736,8.3736,8.336,8.3454,489249.0
2019-10-03 14:40:00,8.88,8.89,8.87,8.88,252475.0,8.3454,8.3548,8.336,8.3454,252475.0
2019-10-03 14:50:00,8.88,8.89,8.86,8.87,316055.0,8.3454,8.3548,8.3266,8.336,316055.0
2019-10-03 15:00:00,8.88,8.88,8.84,8.86,311675.0,8.3454,8.3454,8.3078,8.3266,311675.0
2019-10-03 15:10:00,8.85,8.87,8.85,8.86,317811.0,8.3172,8.336,8.3172,8.3266,317811.0
2019-10-03 15:20:00,8.86,8.87,8.85,8.87,369565.0,8.3266,8.336,8.3172,8.336,369565.0
2019-10-03 15:30:00,8.87,8.87,8.84,8.85,496729.0,8.336,8.336,8.3078,8.3172,496729.0
2019-10-03 15:40:00,8.86,8.86,8.8,8.8,815230.0,8.3266,8.3266,8.2702,8.2702,815230.0
2019-10-03 15:50:00,8.8,8.86,8.8,8.86,1883753.0,8.2702,8.3266,8.2702,8.3266,1883753.0
2019-10-04 09:30:00,8.88,8.97,8.83,8.84,748088.0,8.3454,8.43,8.2984,8.3078,748088.0
2019-10-04 09:40:00,8.84,8.87,8.8,8.86,505500.0,8.3078,8.336,8.2702,8.3266,505500.0
2019-10-04 09:50:00,8.85,8.89,8.84,8.85,341646.0,8.3172,8.3548,8.3078,8.3172,341646.0
2019-10-04 10:00:00,8.85,8.86,8.81,8.82,597021.0,8.3172,8.3266,8.2796,8.289,597021.0
2019-10-04 10:10:00,8.81,8.82,8.75,8.77,741029.0,8.2796,8.289,8.2232,8.242,741029.0
2019-10-04 10:20:00,8.78,8.78,8.73,8.73,736972.0,8.2514,8.2514,8.2044,8.2044,736972.0
2019-10-04 10:30:00,8.74,8.76,8.72,8.74,533069.0,8.2138,8.2326,8.195,8.2138,533069.0
2019-10-04 10:40:00,8.74,8.76,8.73,8.74,263348.0,8.2138,8.2326,8.2044,8.2138,263348.0
2019-10-04 10:50:00,8.74,8.78,8.74,8.75,450983.0,8.2138,8.2514,8.2138,8.2232,450983.0
2019-10-04 11:00:00,8.75,8.77,8.74,8.75,444285.0,8.2232,8.242,8.2138,8.2232,444285.0
2019-10-04 11:10:00,8.75,8.77,8.74,8.77,262405.0,8.2232,8.242,8.2138,8.242,262405.0
2019-10-04 11:20:00,8.77,8.8,8.76,8.79,418774.0,8.242,8.2702,8.2326,8.2608,418774.0
2019-10-04 11:30:00,8.79,8.81,8.78,8.81,514445.0,8.2608,8.2796,8.2514,8.2796,514445.0
2019-10-04 11:40:00,8.81,8.81,8.78,8.79,306373.0,8.2796,8.2796,8.2514,8.2608,306373.0
2019-10-04 11:50:00,8.78,8.79,8.76,8.77,307318.0,8.2514,8.2608,8.2326,8.242,307318.0
2019-10-04 12:00:00,8.77,8.83,8.76,8.81,275379.0,8.242,8.2984,8.2326,8.2796,275379.0
2019-10-04 12:10:00,8.81,8.82,8.8,8.8,157346.0,8.2796,8.289,8.2702,8.2702,157346.0
2019-10-04 12:20:00,8.8,8.83,8.8,8.83,317307.0,8.2702,8.2984,8.2702,8.2984,317307.0
2019-10-04 12:30:00,8.82,8.85,8.82,8.85,712093.0,8.289,8.3172,8.289,8.3172,712093.0
2019-10-04 12:40:00,8.85,8.85,8.83,8.84,306943.0,8.3172,8.3172,8.2984,8.3078,306943.0
2019-10-04 12:50:00,8.84,8.84,8.83,8.83,189412.0,8.3078,8.3078,8.2984,8.2984,189412.0
2019-10-04 13:00:00,8.84,8.85,8.82,8.83,455190.0,8.3078,8.3172,8.289,8.2984,455190.0
2019-10-04 13:10:00,8.83,8.88,8.83,8.87,305255.0,8.2984,8.3454,8.2984,8.336,305255.0
2019-10-04 13:20:00,8.88,8.89,8.86,8.87,396037.0,8.3454,8.3548,8.3266,8.336,396037.0
2019-10-04 13:30:00,8.87,8.87,8.85,8.85,216363.0,8.336,8.336,8.3172,8.3172,216363.0
2019-10-04 13:40:00,8.86,8.87,8.84,8.86,383708.0,8.3266,8.336,8.3078,8.3266,383708.0
2019-10-04 13:50:00,8.85,8.86,8.83,8.84,264500.0,8.3172,8.3266,8.2984,8.3078,264500.0
2019-10-04 14:00:00,8.85,8.85,8.82,8.84,484825.0,8.3172,8.3172,8.289,8.3078,484825.0
2019-10-04 14:10:00,8.84,8.87,8.83,8.85,489968.0,8.3078,8.336,8.2984,8.3172,489968.0
2019-10-04 14:20:00,8.86,8.86,8.84,8.85,208286.0,8.3266,8.3266,8.3078,8.3172,208286.0
2019-10-04 14:30:00,8.85,8.86,8.84,8.86,158443.0,8.3172,8.3266,8.3078,8.3266,158443.0
2019-10-04 14:40:00,8.86,8.86,8.83,8.83,272225.0,8.3266,8.3266,8.2984,8.2984,272225.0
2019-10-04 14:50:00,8.83,8.84,8.82,8.83,189046.0,8.2984,8.3078,8.289,8.2984,189046.0
2019-10-04 15:00:00,8.83,8.83,8.82,8.83,206249.0,8.2984,8.2984,8.289,8.2984,206249.0
2019-10-04 15:10:00,8.83,8.83,8.82,8.83,265411.0,8.2984,8.2984,8.289,8.2984,265411.0
2019-10-04 15:20:00,8.83,8.83,8.82,8.83,420034.0,8.2984,8.2984,8.289,8.2984,420034.0
2019-10-04 15:30:00,8.82,8.83,8.8,8.82,1010523.0,8.289,8.2984,8.2702,8.289,1010523.0
2019-10-04 15:40:00,8.82,8.82,8.79,8.79,1380806.0,8.289,8.289,8.2608,8.2608,1380806.0
2019-10-04 15:50:00,8.8,8.83,8.79,8.82,2583823.0,8.2702,8.2984,8.2608,8.289,2583823.0
2019-10-07 09:30:00,8.79,8.91,8.78,8.91,909883.0,8.2608,8.3736,8.2514,8.3736,909883.0
2019-10-07 09:40:00,8.9,8.91,8.84,8.9,388820.0,8.3642,8.3736,8.3078,8.3642,388820.0
2019-10-07 09:50:00,8.89,8.96,8.88,8.94,521785.0,8.3548,8.4206,8.3454,8.4018,521785.0
2019-10-07 10:00:00,8.95,9.02,8.93,9.0,970314.0,8.4112,8.4769,8.3924,8.4582,970314.0
2019-10-07 10:10:00,9.0,9.01,8.97,8.97,502255.0,8.4582,8.4675,8.43,8.43,502255.0
2019-10-07 10:20:00,8.97,9.0,8.95,8.99,273279.0,8.43,8.4582,8.4112,8.4488,273279.0
2019-10-07 10:30:00,8.99,9.01,8.96,8.96,591828.0,8.4488,8.4675,8.4206,8.4206,591828.0
2019-10-07 10:40:00,8.96,9.01,8.96,9.0,211393.0,8.4206,8.4675,8.4206,8.4582,211393.0
2019-10-07 10:50:00,8.99,9.01,8.98,9.0,280018.0,8.4488,8.4675,8.4394,8.4582,280018.0
2019-10-07 11:00:00,8.99,9.05,8.98,9.03,402518.0,8.4488,8.5051,8.4394,8.4863,402518.0
2019-10-07 11:10:00,9.03,9.05,8.98,9.0,447404.0,8.4863,8.5051,8.4394,8.4582,447404.0
2019-10-07 11:20:00,9.0,9.0,8.95,8.97,431576.0,8.4582,8.4582,8.4112,8.43,431576.0
2019-10-07 11:30:00,8.97,9.0,8.96,8.99,477390.0,8.43,8.4582,8.4206,8.4488,477390.0
2019-10-07 11:40:00,8.99,9.03,8.97,9.01,803402.0,8.4488,8.4863,8.43,8.4675,803402.0
2019-10-07 11:50:00,9.01,9.01,8.97,8.99,327298.0,8.4675,8.4675,8.43,8.4488,327298.0
2019-10-07 12:00:00,9.0,9.0,8.97,8.99,360252.0,8.4582,8.4582,8.43,8.4488,360252.0
2019-10-07 12:10:00,8.98,8.99,8.95,8.97,309276.0,8.4394,8.4488,8.4112,8.43,309276.0
2019-10-07 12:20:00,8.98,8.98,8.97,8.97,70383.0,8.4394,8.4394,8.43,8.43,70383.0
2019-10-07 12:30:00,8.98,8.98,8.94,8.94,178189.0,8.4394,8.4394,8.4018,8.4018,178189.0
2019-10-07 12:40:00,8.94,8.96,8.94,8.95,188531.0,8.4018,8.4206,8.4018,8.4112,188531.0
2019-10-07 12:50:00,8.95,8.95,8.93,8.94,115088.0,8.4112,8.4112,8.3924,8.4018,115088.0
2019-10-07 13:00:00,8.94,8.97,8.9,8.92,396743.0,8.4018,8.43,8.3642,8.383,396743.0
2019-10-07 13:10:00,8.91,8.92,8.91,8.91,190414.0,8.3736,8.383,8.3736,8.3736,190414.0
2019-10-07 13:20:00,8.91,8.92,8.9,8.91,244845.0,8.3736,8.383,8.3642,8.3736,244845.0
2019-10-07 13:30:00,8.91,8.95,8.9,8.92,690855.0,8.3736,8.4112,8.3642,8.383,690855.0
2019-10-07 13:40:00,8.92,8.95,8.91,8.95,238573.0,8.383,8.4112,8.3736,8.4112,238573.0
2019-10-07 13:50:00,8.95,8.95,8.93,8.94,101775.0,8.4112,8.4112,8.3924,8.4018,101775.0
2019-10-07 14:00:00,8.93,8.93,8.88,8.88,419662.0,8.3924,8.3924,8.3454,8.3454,419662.0
2019-10-07 14:10:00,8.88,8.89,8.86,8.88,312662.0,8.3454,8.3548,8.3266,8.3454,312662.0
2019-10-07 14:20:00,8.88,8.89,8.86,8.86,183692.0,8.3454,8.3548,8.3266,8.3266,183692.0
2019-10-07 14:30:00,8.87,8.87,8.83,8.84,311977.0,8.336,8.336,8.2984,8.3078,311977.0
2019-10-07 14:40:00,8.83,8.85,8.82,8.83,133628.0,8.2984,8.3172,8.289,8.2984,133628.0
2019-10-07 14:50:00,8.83,8.84,8.81,8.84,461880.0,8.2984,8.3078,8.2796,8.3078,461880.0
2019-10-07 15:00:00,8.84,8.84,8.8,8.8,276933.0,8.3078,8.3078,8.2702,8.2702,276933.0
2019-10-07 15:10:00,8.81,8.82,8.79,8.8,732972.0,8.2796,8.289,8.2608,8.2702,732972.0
2019-10-07 15:20:00,8.8,8.82,8.79,8.8,288352.0,8.2702,8.289,8.2608,8.2702,288352.0
2019-10-07 15:30:00,8.8,8.8,8.79,8.79,392918.0,8.2702,8.2702,8.2608,8.2608,392918.0
2019-10-07 15:40:00,8.79,8.8,8.75,8.76,1489633.0,8.2608,8.2702,8.2232,8.2326,1489633.0
2019-10-07 15:50:00,8.75,8.76,8.73,8.76,2484156.0,8.2232,8.2326,8.2044,8.2326,2484156.0
2019-10-08 09:30:00,8.67,8.7,8.56,8.62,1945768.0,8.148,8.1762,8.0446,8.101,1945768.0
2019-10-08 09:40:00,8.61,8.64,8.57,8.6,534741.0,8.0916,8.1198,8.054,8.0822,534741.0
2019-10-08 09:50:00,8.59,8.61,8.48,8.5,2669226.0,8.0728,8.0916,7.9695,7.9883,2669226.0
2019-10-08 10:00:00,8.51,8.55,8.48,8.54,633696.0,7.9977,8.0352,7.9695,8.0258,633696.0
2019-10-08 10:10:00,8.54,8.61,8.54,8.61,624325.0,8.0258,8.0916,8.0258,8.0916,624325.0
2019-10-08 10:20:00,8.61,8.61,8.53,8.53,577236.0,8.0916,8.0916,8.0164,8.0164,577236.0
2019-10-08 10:30:00,8.53,8.58,8.52,8.57,1166745.0,8.0164,8.0634,8.0071,8.054,1166745.0
2019-10-08 10:40:00,8.58,8.58,8.54,8.54,449700.0,8.0634,8.0634,8.0258,8.0258,449700.0
2019-10-08 10:50:00,8.54,8.64,8.53,8.61,1028606.0,8.0258,8.1198,8.0164,8.0916,1028606.0
2019-10-08 11:00:00,8.6,8.61,8.57,8.59,342404.0,8.0822,8.0916,8.054,8.0728,342404.0
2019-10-08 11:10:00,8.59,8.62,8.58,8.6,346122.0,8.0728,8.101,8.0634,8.0822,346122.0
2019-10-08 11:20:00,8.6,8.61,8.55,8.58,1132137.0,8.0822,8.0916,8.0352,8.0634,1132137.0
2019-10-08 11:30:00,8.58,8.58,8.51,8.52,940336.0,8.0634,8.0634,7.9977,8.0071,940336.0
2019-10-08 11:40:00,8.52,8.56,8.51,8.55,529869.0,8.0071,8.0446,7.9977,8.0352,529869.0
2019-10-08 11:50:00,8.55,8.57,8.53,8.57,448343.0,8.0352,8.054,8.0164,8.054,448343.0
2019-10-08 12:00:00,8.57,8.58,8.53,8.54,336365.0,8.054,8.0634,8.0164,8.0258,336365.0
2019-10-08 12:10:00,8.54,8.56,8.53,8.54,304975.0,8.0258,8.0446,8.0164,8.0258,304975.0
2019-10-08 12:20:00,8.54,8.55,8.53,8.53,423540.0,8.0258,8.0352,8.0164,8.0164,423540.0
2019-10-08 12:30:00,8.54,8.54,8.52,8.53,298498.0,8.0258,8.0258,8.0071,8.0164,298498.0
2019-10-08 12:40:00,8.52,8.58,8.52,8.57,852742.0,8.0071,8.0634,8.0071,8.054,852742.0
2019-10-08 12:50:00,8.58,8.59,8.52,8.52,434970.0,8.0634,8.0728,8.0071,8.0071,434970.0
2019-10-08 13:00:00,8.53,8.54,8.5,8.54,698739.0,8.0164,8.0258,7.9883,8.0258,698739.0
2019-10-08 13:10:00,8.54,8.54,8.51,8.51,228521.0,8.0258,8.0258,7.9977,7.9977,228521.0
2019-10-08 13:20:00,8.51,8.53,8.51,8.53,146448.0,7.9977,8.0164,7.9977,8.0164,146448.0
2019-10-08 13:30:00,8.53,8.54,8.5,8.51,267802.0,8.0164,8.0258,7.9883,7.9977,267802.0
2019-10-08 13:40:00,8.52,8.55,8.5,8.52,373597.0,8.0071,8.0352,7.9883,8.0071,373597.0
2019-10-08 13:50:00,8.52,8.6,8.51,8.56,1637631.0,8.0071,8.0822,7.9977,8.0446,1637631.0
2019-10-08 14:00:00,8.57,8.59,8.53,8.54,740880.0,8.054,8.0728,8.0164,8.0258,740880.0
2019-10-08 14:10:00,8.54,8.56,8.53,8.55,307337.0,8.0258,8.0446,8.0164,8.0352,307337.0
2019-10-08 14:20:00,8.56,8.56,8.53,8.54,166958.0,8.0446,8.0446,8.0164,8.0258,166958.0
2019-10-08 14:30:00,8.53,8.57,8.52,8.57,580046.0,8.0164,8.054,8.0071,8.054,580046.0
2019-10-08 14:40:00,8.56,8.58,8.54,8.58,435846.0,8.0446,8.0634,8.0258,8.0634,435846.0
2019-10-08 14:50:00,8.58,8.58,8.5,8.54,852808.0,8.0634,8.0634,7.9883,8.0258,852808.0
2019-10-08 15:00:00,8.54,8.57,8.51,8.53,319889.0,8.0258,8.054,7.9977,8.0164,319889.0
2019-10-08 15:10:00,8.53,8.54,8.5,8.54,469278.0,8.0164,8.0258,7.9883,8.0258,469278.0
2019-10-08 15:20:00,8.54,8.57,8.53,8.54,550914.0,8.0258,8.054,8.0164,8.0258,550914.0
2019-10-08 15:30:00,8.54,8.57,8.51,8.51,593761.0,8.0258,8.054,7.9977,7.9977,593761.0
2019-10-08 15:40:00,8.52,8.52,8.49,8.52,1027939.0,8.0071,8.0071,7.9789,8.0071,1027939.0
2019-10-08 15:50:00,8.52,8.53,8.49,8.5,1892207.0,8.0071,8.0164,7.9789,7.9883,1892207.0
2019-10-09 09:30:00,8.6,8.67,8.55,8.6,1210743.0,8.0822,8.148,8.0352,8.0822,1210743.0
2019-10-09 09:40:00,8.59,8.61,8.54,8.56,882659.0,8.0728,8.0916,8.0258,8.0446,882659.0
2019-10-09 09:50:00,8.56,8.56,8.51,8.53,712434.0,8.0446,8.0446,7.9977,8.0164,712434.0
2019-10-09 10:00:00,8.53,8.59,8.52,8.54,712406.0,8.0164,8.0728,8.0071,8.0258,712406.0
2019-10-09 10:10:00,8.54,8.55,8.51,8.53,304684.0,8.0258,8.0352,7.9977,8.0164,304684.0
2019-10-09 10:20:00,8.53,8.54,8.52,8.53,275878.0,8.0164,8.0258,8.0071,8.0164,275878.0
2019-10-09 10:30:00,8.53,8.53,8.48,8.49,627618.0,8.0164,8.0164,7.9695,7.9789,627618.0
2019-10-09 10:40:00,8.49,8.49,8.45,8.46,781233.0,7.9789,7.9789,7.9413,7.9507,781233.0
2019-10-09 10:50:00,8.46,8.48,8.44,8.46,290925.0,7.9507,7.9695,7.9319,7.9507,290925.0
2019-10-09 11:00:00,8.47,8.48,8.43,8.46,577274.0,7.9601,7.9695,7.9225,7.9507,577274.0
2019-10-09 11:10:00,8.47,8.47,8.43,8.46,398020.0,7.9601,7.9601,7.9225,7.9507,398020.0
2019-10-09 11:20:00,8.46,8.52,8.45,8.51,873486.0,7.9507,8.0071,7.9413,7.9977,873486.0
2019-10-09 11:30:00,8.51,8.53,8.5,8.53,514163.0,7.9977,8.0164,7.9883,8.0164,514163.0
2019-10-09 11:40:00,8.53,8.56,8.52,8.56,401092.0,8.0164,8.0446,8.0071,8.0446,401092.0
2019-10-09 11:50:00,8.56,8.56,8.5,8.51,235524.0,8.0446,8.0446,7.9883,7.9977,235524.0
2019-10-09 12:00:00,8.51,8.53,8.49,8.53,223595.0,7.9977,8.0164,7.9789,8.0164,223595.0
2019-10-09 12:10:00,8.53,8.53,8.51,8.51,126292.0,8.0164,8.0164,7.9977,7.9977,126292.0
2019-10-09 12:20:00,8.52,8.53,8.47,8.47,263131.0,8.0071,8.0164,7.9601,7.9601,263131.0
2019-10-09 12:30:00,8.47,8.49,8.47,8.47,258601.0,7.9601,7.9789,7.9601,7.9601,258601.0
2019-10-09 12:40:00,8.47,8.52,8.47,8.5,676117.0,7.9601,8.0071,7.9601,7.9883,676117.0
2019-10-09 12:50:00,8.5,8.5,8.49,8.5,86568.0,7.9883,7.9883,7.9789,7.9883,86568.0
2019-10-09 13:00:00,8.5,8.53,8.49,8.51,414889.0,7.9883,8.0164,7.9789,7.9977,414889.0
2019-10-09 13:10:00,8.51,8.51,8.49,8.51,244971.0,7.9977,7.9977,7.9789,7.9977,244971.0
2019-10-09 13:20:00,8.5,8.53,8.5,8.52,301646.0,7.9883,8.0164,7.9883,8.0071,301646.0
2019-10-09 13:30:00,8.52,8.55,8.51,8.54,280054.0,8.0071,8.0352,7.9977,8.0258,280054.0
2019-10-09 13:40:00,8.54,8.55,8.52,8.54,248771.0,8.0258,8.0352,8.0071,8.0258,248771.0
2019-10-09 13:50:00,8.54,8.56,8.53,8.56,321389.0,8.0258,8.0446,8.0164,8.0446,321389.0
2019-10-09 14:00:00,8.56,8.57,8.53,8.54,304759.0,8.0446,8.054,8.0164,8.0258,304759.0
2019-10-09 14:10:00,8.54,8.56,8.54,8.55,189653.0,8.0258,8.0446,8.0258,8.0352,189653.0
2019-10-09 14:20:00,8.55,8.57,8.55,8.56,149381.0,8.0352,8.054,8.0352,8.0446,149381.0
2019-10-09 14:30:00,8.57,8.59,8.56,8.58,215383.0,8.054,8.0728,8.0446,8.0634,215383.0
2019-10-09 14:40:00,8.58,8.6,8.57,8.6,400294.0,8.0634,8.0822,8.054,8.0822,400294.0
2019-10-09 14:50:00,8.6,8.6,8.58,8.59,140644.0,8.0822,8.0822,8.0634,8.0728,140644.0
2019-10-09 15:00:00,8.59,8.61,8.58,8.6,296194.0,8.0728,8.0916,8.0634,8.0822,296194.0
2019-10-09 15:10:00,8.6,8.61,8.58,8.58,392490.0,8.0822,8.0916,8.0634,8.0634,392490.0
2019-10-09 15:20:00,8.58,8.61,8.58,8.61,199439.0,8.0634,8.0916,8.0634,8.0916,199439.0
2019-10-09 15:30:00,8.61,8.62,8.6,8.61,468107.0,8.0916,8.101,8.0822,8.0916,468107.0
2019-10-09 15:40:00,8.61,8.61,8.54,8.55,1188526.0,8.0916,8.0916,8.0258,8.0352,1188526.0
2019-10-09 15:50:00,8.55,8.57,8.54,8.55,1424917.0,8.0352,8.054,8.0258,8.0352,1424917.0
2019-10-10 09:30:00,8.78,8.9,8.63,8.84,3681841.0,8.2514,8.3642,8.1104,8.3078,3681841.0
2019-10-10 09:40:00,8.84,8.94,8.82,8.92,2105215.0,8.3078,8.4018,8.289,8.383,2105215.0
2019-10-10 09:50:00,8.92,9.04,8.91,9.03,3283024.0,8.383,8.4957,8.3736,8.4863,3283024.0
2019-10-10 10:00:00,9.03,9.06,8.96,8.97,1654084.0,8.4863,8.5145,8.4206,8.43,1654084.0
2019-10-10 10:10:00,8.97,9.09,8.97,9.04,2005268.0,8.43,8.5427,8.43,8.4957,2005268.0
2019-10-10 10:20:00,9.04,9.07,9.01,9.06,909461.0,8.4957,8.5239,8.4675,8.5145,909461.0
2019-10-10 10:30:00,9.06,9.11,9.04,9.1,2939707.0,8.5145,8.5615,8.4957,8.5521,2939707.0
2019-10-10 10:40:00,9.1,9.11,9.07,9.08,852074.0,8.5521,8.5615,8.5239,8.5333,852074.0
2019-10-10 10:50:00,9.08,9.11,9.06,9.1,829818.0,8.5333,8.5615,8.5145,8.5521,829818.0
2019-10-10 11:00:00,9.1,9.1,9.06,9.09,683492.0,8.5521,8.5521,8.5145,8.5427,683492.0
2019-10-10 11:10:00,9.09,9.14,9.08,9.11,2516109.0,8.5427,8.5897,8.5333,8.5615,2516109.0
2019-10-10 11:20:00,9.11,9.12,9.05,9.05,1380881.0,8.5615,8.5709,8.5051,8.5051,1380881.0
2019-10-10 11:30:00,9.05,9.07,9.04,9.06,878449.0,8.5051,8.5239,8.4957,8.5145,878449.0
2019-10-10 11:40:00,9.06,9.11,9.05,9.08,771369.0,8.5145,8.5615,8.5051,8.5333,771369.0
2019-10-10 11:50:00,9.09,9.1,9.06,9.09,406792.0,8.5427,8.5521,8.5145,8.5427,406792.0
2019-10-10 12:00:00,9.08,9.1,9.06,9.09,547753.0,8.5333,8.5521,8.5145,8.5427,547753.0
2019-10-10 12:10:00,9.09,9.12,9.06,9.06,1293442.0,8.5427,8.5709,8.5145,8.5145,1293442.0
2019-10-10 12:20:00,9.07,9.09,9.05,9.08,370695.0,8.5239,8.5427,8.5051,8.5333,370695.0
2019-10-10 12:30:00,9.09,9.09,9.05,9.07,624429.0,8.5427,8.5427,8.5051,8.5239,624429.0
2019-10-10 12:40:00,9.07,9.07,9.02,9.02,2090819.0,8.5239,8.5239,8.4769,8.4769,2090819.0
2019-10-10 12:50:00,9.02,9.04,9.0,9.02,988972.0,8.4769,8.4957,8.4582,8.4769,988972.0
2019-10-10 13:00:00,9.02,9.03,8.99,9.0,1000413.0,8.4769,8.4863,8.4488,8.4582,1000413.0
2019-10-10 13:10:00,9.0,9.01,8.97,9.0,1436574.0,8.4582,8.4675,8.43,8.4582,1436574.0
2019-10-10 13:20:00,9.0,9.0,8.92,8.95,1509485.0,8.4582,8.4582,8.383,8.4112,1509485.0
2019-10-10 13:30:00,8.95,8.98,8.89,8.97,1312051.0,8.4112,8.4394,8.3548,8.43,1312051.0
2019-10-10 13:40:00,8.98,9.0,8.97,9.0,608229.0,8.4394,8.4582,8.43,8.4582,608229.0
2019-10-10 13:50:00,9.0,9.04,8.98,9.03,630988.0,8.4582,8.4957,8.4394,8.4863,630988.0
2019-10-10 14:00:00,9.03,9.03,8.91,8.96,1007835.0,8.4863,8.4863,8.3736,8.4206,1007835.0
2019-10-10 14:10:00,8.96,9.04,8.96,9.04,812653.0,8.4206,8.4957,8.4206,8.4957,812653.0
2019-10-10 14:20:00,9.04,9.04,8.99,9.0,460731.0,8.4957,8.4957,8.4488,8.4582,460731.0
2019-10-10 14:30:00,8.99,9.03,8.99,9.02,452213.0,8.4488,8.4863,8.4488,8.4769,452213.0
2019-10-10 14:40:00,9.03,9.03,8.99,8.99,459961.0,8.4863,8.4863,8.4488,8.4488,459961.0
2019-10-10 14:50:00,9.0,9.01,8.99,9.0,682421.0,8.4582,8.4675,8.4488,8.4582,682421.0
2019-10-10 15:00:00,9.0,9.03,8.97,9.01,6157167.0,8.4582,8.4863,8.43,8.4675,6157167.0
2019-10-10 15:10:00,9.0,9.02,8.97,9.0,828668.0,8.4582,8.4769,8.43,8.4582,828668.0
2019-10-10 15:20:00,9.0,9.03,8.99,9.03,1208835.0,8.4582,8.4863,8.4488,8.4863,1208835.0
2019-10-10 15:30:00,9.03,9.03,8.99,9.01,688424.0,8.4863,8.4863,8.4488,8.4675,688424.0
2019-10-10 15:40:00,9.01,9.01,8.99,9.0,1263442.0,8.4675,8.4675,8.4488,8.4582,1263442.0
2019-10-10 15:50:00,9.0,9.0,8.96,8.96,4148253.0,8.4582,8.4582,8.4206,8.4206,4148253.0
2019-10-11 09:30:00,9.14,9.25,9.13,9.25,2592891.0,8.6347,8.7386,8.6252,8.7386,2592891.0
2019-10-11 09:40:00,9.25,9.33,9.23,9.29,1584842.0,8.7386,8.8142,8.7197,8.7764,1584842.0
2019-10-11 09:50:00,9.3,9.4,9.29,9.39,3170736.0,8.7859,8.8803,8.7764,8.8709,3170736.0
2019-10-11 10:00:00,9.39,9.48,9.38,9.46,2724756.0,8.8709,8.9559,8.8614,8.937,2724756.0
2019-10-11 10:10:00,9.46,9.49,9.39,9.42,1654028.0,8.937,8.9653,8.8709,8.8992,1654028.0
2019-10-11 10:20:00,9.43,9.46,9.41,9.44,1514810.0,8.9087,8.937,8.8898,8.9181,1514810.0
2019-10-11 10:30:00,9.44,9.49,9.42,9.43,1170208.0,8.9181,8.9653,8.8992,8.9087,1170208.0
2019-10-11 10:40:00,9.43,9.46,9.39,9.42,1863214.0,8.9087,8.937,8.8709,8.8992,1863214.0
2019-10-11 10:50:00,9.42,9.47,9.41,9.42,740584.0,8.8992,8.9465,8.8898,8.8992,740584.0
2019-10-11 11:00:00,9.41,9.47,9.41,9.46,777900.0,8.8898,8.9465,8.8898,8.937,777900.0
2019-10-11 11:10:00,9.46,9.52,9.45,9.5,905860.0,8.937,8.9937,8.9276,8.9748,905860.0
2019-10-11 11:20:00,9.5,9.5,9.48,9.49,450794.0,8.9748,8.9748,8.9559,8.9653,450794.0
2019-10-11 11:30:00,9.49,9.49,9.46,9.49,632712.0,8.9653,8.9653,8.937,8.9653,632712.0
2019-10-11 11:40:00,9.48,9.5,9.4,9.42,1171699.0,8.9559,8.9748,8.8803,8.8992,1171699.0
2019-10-11 11:50:00,9.42,9.43,9.4,9.42,517986.0,8.8992,8.9087,8.8803,8.8992,517986.0
2019-10-11 12:00:00,9.41,9.43,9.4,9.42,880254.0,8.8898,8.9087,8.8803,8.8992,880254.0
2019-10-11 12:10:00,9.41,9.44,9.4,9.42,770680.0,8.8898,8.9181,8.8803,8.8992,770680.0
2019-10-11 12:20:00,9.43,9.47,9.43,9.47,530705.0,8.9087,8.9465,8.9087,8.9465,530705.0
2019-10-11 12:30:00,9.47,9.49,9.43,9.49,1187705.0,8.9465,8.9653,8.9087,8.9653,1187705.0
2019-10-11 12:40:00,9.48,9.5,9.48,9.49,394049.0,8.9559,8.9748,8.9559,8.9653,394049.0
2019-10-11 12:50:00,9.49,9.52,9.48,9.51,692984.0,8.9653,8.9937,8.9559,8.9842,692984.0
2019-10-11 13:00:00,9.51,9.54,9.5,9.52,682340.0,8.9842,9.0126,8.9748,8.9937,682340.0
2019-10-11 13:10:00,9.53,9.54,9.51,9.51,390135.0,9.0031,9.0126,8.9842,8.9842,390135.0
2019-10-11 13:20:00,9.52,9.55,9.48,9.51,1065129.0,8.9937,9.022,8.9559,8.9842,1065129.0
2019-10-11 13:30:00,9.51,9.54,9.5,9.54,454118.0,8.9842,9.0126,8.9748,9.0126,454118.0
2019-10-11 13:40:00,9.54,9.58,9.53,9.57,1127522.0,9.0126,9.0504,9.0031,9.0409,1127522.0
2019-10-11 13:50:00,9.56,9.61,9.56,9.61,514951.0,9.0315,9.0787,9.0315,9.0787,514951.0
2019-10-11 14:00:00,9.61,9.63,9.59,9.61,745068.0,9.0787,9.0976,9.0598,9.0787,745068.0
2019-10-11 14:10:00,9.62,9.62,9.58,9.61,613790.0,9.0882,9.0882,9.0504,9.0787,613790.0
2019-10-11 14:20:00,9.61,9.66,9.6,9.63,869993.0,9.0787,9.1259,9.0693,9.0976,869993.0
2019-10-11 14:30:00,9.63,9.64,9.6,9.63,288540.0,9.0976,9.1071,9.0693,9.0976,288540.0
2019-10-11 14:40:00,9.63,9.63,9.6,9.63,358233.0,9.0976,9.0976,9.0693,9.0976,358233.0
2019-10-11 14:50:00,9.63,9.65,9.61,9.64,495711.0,9.0976,9.1165,9.0787,9.1071,495711.0
2019-10-11 15:00:00,9.64,9.65,9.62,9.64,471333.0,9.1071,9.1165,9.0882,9.1071,471333.0
2019-10-11 15:10:00,9.64,9.66,9.61,9.63,640995.0,9.1071,9.1259,9.0787,9.0976,640995.0
2019-10-11 15:20:00,9.63,9.64,9.61,9.62,478490.0,9.0976,9.1071,9.0787,9.0882,478490.0
2019-10-11 15:30:00,9.62,9.63,9.58,9.63,1260726.0,9.0882,9.0976,9.0504,9.0976,1260726.0
2019-10-11 15:40:00,9.63,9.66,9.56,9.59,2427376.0,9.0976,9.1259,9.0315,9.0598,2427376.0
2019-10-11 15:50:00,9.59,9.61,9.54,9.54,3256204.0,9.0598,9.0787,9.0126,9.0126,3256204.0
2019-10-14 09:30:00,9.2,9.25,9.14,9.25,2601777.0,8.6914,8.7386,8.6347,8.7386,2601777.0
2019-10-14 09:40:00,9.25,9.25,9.16,9.24,1062923.0,8.7386,8.7386,8.6536,8.7292,1062923.0
2019-10-14 09:50:00,9.25,9.26,9.17,9.21,893389.0,8.7386,8.7481,8.663,8.7008,893389.0
2019-10-14 10:00:00,9.2,9.26,9.2,9.24,522925.0,8.6914,8.7481,8.6914,8.7292,522925.0
2019-10-14 10:10:00,9.23,9.24,9.2,9.22,266957.0,8.7197,8.7292,8.6914,8.7103,266957.0
2019-10-14 10:20:00,9.23,9.24,9.2,9.21,324072.0,8.7197,8.7292,8.6914,8.7008,324072.0
2019-10-14 10:30:00,9.21,9.26,9.21,9.26,433656.0,8.7008,8.7481,8.7008,8.7481,433656.0
2019-10-14 10:40:00,9.26,9.3,9.24,9.29,855654.0,8.7481,8.7859,8.7292,8.7764,855654.0
2019-10-14 10:50:00,9.3,9.34,9.29,9.33,496588.0,8.7859,8.8236,8.7764,8.8142,496588.0
2019-10-14 11:00:00,9.34,9.39,9.33,9.38,430757.0,8.8236,8.8709,8.8142,8.8614,430757.0
2019-10-14 11:10:00,9.38,9.41,9.36,9.38,431364.0,8.8614,8.8898,8.8425,8.8614,431364.0
2019-10-14 11:20:00,9.38,9.44,9.38,9.42,502866.0,8.8614,8.9181,8.8614,8.8992,502866.0
2019-10-14 11:30:00,9.41,9.44,9.39,9.44,485867.0,8.8898,8.9181,8.8709,8.9181,485867.0
2019-10-14 11:40:00,9.43,9.48,9.43,9.46,700654.0,8.9087,8.9559,8.9087,8.937,700654.0
2019-10-14 11:50:00,9.46,9.49,9.45,9.49,288232.0,8.937,8.9653,8.9276,8.9653,288232.0
2019-10-14 12:00:00,9.49,9.52,9.48,9.52,649768.0,8.9653,8.9937,8.9559,8.9937,649768.0
2019-10-14 12:10:00,9.52,9.56,9.5,9.54,841616.0,8.9937,9.0315,8.9748,9.0126,841616.0
2019-10-14 12:20:00,9.54,9.56,9.5,9.53,596968.0,9.0126,9.0315,8.9748,9.0031,596968.0
2019-10-14 12:30:00,9.53,9.54,9.5,9.53,264800.0,9.0031,9.0126,8.9748,9.0031,264800.0
2019-10-14 12:40:00,9.53,9.56,9.52,9.53,401209.0,9.0031,9.0315,8.9937,9.0031,401209.0
2019-10-14 12:50:00,9.54,9.55,9.53,9.54,231816.0,9.0126,9.022,9.0031,9.0126,231816.0
2019-10-14 13:00:00,9.53,9.54,9.52,9.54,147550.0,9.0031,9.0126,8.9937,9.0126,147550.0
2019-10-14 13:10:00,9.53,9.55,9.51,9.52,342568.0,9.0031,9.022,8.9842,8.9937,342568.0
2019-10-14 13:20:00,9.52,9.53,9.5,9.53,193601.0,8.9937,9.0031,8.9748,9.0031,193601.0
2019-10-14 13:30:00,9.53,9.56,9.5,9.54,586550.0,9.0031,9.0315,8.9748,9.0126,586550.0
2019-10-14 13:40:00,9.54,9.57,9.52,9.53,361186.0,9.0126,9.0409,8.9937,9.0031,361186.0
2019-10-14 13:50:00,9.52,9.55,9.52,9.54,174942.0,8.9937,9.022,8.9937,9.0126,174942.0
2019-10-14 14:00:00,9.55,9.57,9.53,9.56,409034.0,9.022,9.0409,9.0031,9.0315,409034.0
2019-10-14 14:10:00,9.55,9.57,9.54,9.54,241776.0,9.022,9.0409,9.0126,9.0126,241776.0
2019-10-14 14:20:00,9.55,9.56,9.54,9.55,313879.0,9.022,9.0315,9.0126,9.022,313879.0
2019-10-14 14:30:00,9.54,9.56,9.54,9.56,255012.0,9.0126,9.0315,9.0126,9.0315,255012.0
2019-10-14 14:40:00,9.55,9.56,9.52,9.54,180109.0,9.022,9.0315,8.9937,9.0126,180109.0
2019-10-14 14:50:00,9.54,9.55,9.52,9.53,188879.0,9.0126,9.022,8.9937,9.0031,188879.0
2019-10-14 15:00:00,9.53,9.54,9.52,9.54,160777.0,9.0031,9.0126,8.9937,9.0126,160777.0
2019-10-14 15:10:00,9.54,9.54,9.52,9.54,235968.0,9.0126,9.0126,8.9937,9.0126,235968.0
2019-10-14 15:20:00,9.54,9.54,9.52,9.54,332531.0,9.0126,9.0126,8.9937,9.0126,332531.0
2019-10-14 15:30:00,9.53,9.54,9.5,9.53,470994.0,9.0031,9.0126,8.9748,9.0031,470994.0
2019-10-14 15:40:00,9.53,9.53,9.5,9.51,772359.0,9.0031,9.0031,8.9748,8.9842,772359.0
2019-10-14 15:50:00,9.5,9.53,9.5,9.51,2134752.0,8.9748,9.0031,8.9748,8.9842,2134752.0
2019-10-15 09:30:00,9.42,9.43,9.32,9.41,841941.0,8.8992,8.9087,8.8047,8.8898,841941.0
2019-10-15 09:40:00,9.4,9.46,9.39,9.46,546854.0,8.8803,8.937,8.8709,8.937,546854.0
2019-10-15 09:50:00,9.45,9.46,9.36,9.38,551924.0,8.9276,8.937,8.8425,8.8614,551924.0
2019-10-15 10:00:00,9.38,9.41,9.36,9.38,479727.0,8.8614,8.8898,8.8425,8.8614,479727.0
2019-10-15 10:10:00,9.38,9.41,9.36,9.4,600019.0,8.8614,8.8898,8.8425,8.8803,600019.0
2019-10-15 10:20:00,9.41,9.46,9.37,9.44,409062.0,8.8898,8.937,8.852,8.9181,409062.0
2019-10-15 10:30:00,9.44,9.58,9.43,9.57,628213.0,8.9181,9.0504,8.9087,9.0409,628213.0
2019-10-15 10:40:00,9.56,9.62,9.55,9.6,1809643.0,9.0315,9.0882,9.022,9.0693,1809643.0
2019-10-15 10:50:00,9.6,9.61,9.55,9.56,514064.0,9.0693,9.0787,9.022,9.0315,514064.0
2019-10-15 11:00:00,9.55,9.57,9.52,9.54,402027.0,9.022,9.0409,8.9937,9.0126,402027.0
2019-10-15 11:10:00,9.54,9.56,9.52,9.55,318496.0,9.0126,9.0315,8.9937,9.022,318496.0
2019-10-15 11:20:00,9.55,9.6,9.54,9.59,449063.0,9.022,9.0693,9.0126,9.0598,449063.0
2019-10-15 11:30:00,9.6,9.6,9.54,9.56,354499.0,9.0693,9.0693,9.0126,9.0315,354499.0
2019-10-15 11:40:00,9.55,9.58,9.55,9.58,175092.0,9.022,9.0504,9.022,9.0504,175092.0
2019-10-15 11:50:00,9.57,9.58,9.54,9.56,371433.0,9.0409,9.0504,9.0126,9.0315,371433.0
2019-10-15 12:00:00,9.56,9.57,9.54,9.54,142652.0,9.0315,9.0409,9.0126,9.0126,142652.0
2019-10-15 12:10:00,9.54,9.56,9.54,9.54,139632.0,9.0126,9.0315,9.0126,9.0126,139632.0
2019-10-15 12:20:00,9.54,9.56,9.54,9.54,125874.0,9.0126,9.0315,9.0126,9.0126,125874.0
2019-10-15 12:30:00,9.54,9.56,9.54,9.54,206195.0,9.0126,9.0315,9.0126,9.0126,206195.0
2019-10-15 12:40:00,9.54,9.56,9.54,9.55,213260.0,9.0126,9.0315,9.0126,9.022,213260.0
2019-10-15 12:50:00,9.55,9.58,9.55,9.58,152896.0,9.022,9.0504,9.022,9.0504,152896.0
2019-10-15 13:00:00,9.58,9.59,9.57,9.58,215152.0,9.0504,9.0598,9.0409,9.0504,215152.0
2019-10-15 13:10:00,9.57,9.58,9.56,9.57,210299.0,9.0409,9.0504,9.0315,9.0409,210299.0
2019-10-15 13:20:00,9.57,9.58,9.56,9.58,223564.0,9.0409,9.0504,9.0315,9.0504,223564.0
2019-10-15 13:30:00,9.58,9.6,9.58,9.58,163515.0,9.0504,9.0693,9.0504,9.0504,163515.0
2019-10-15 13:40:00,9.59,9.6,9.58,9.6,166340.0,9.0598,9.0693,9.0504,9.0693,166340.0
2019-10-15 13:50:00,9.6,9.6,9.56,9.57,244192.0,9.0693,9.0693,9.0315,9.0409,244192.0
2019-10-15 14:00:00,9.56,9.57,9.55,9.56,197384.0,9.0315,9.0409,9.022,9.0315,197384.0
2019-10-15 14:10:00,9.57,9.58,9.55,9.57,293891.0,9.0409,9.0504,9.022,9.0409,293891.0
2019-10-15 14:20:00,9.57,9.58,9.56,9.57,158407.0,9.0409,9.0504,9.0315,9.0409,158407.0
2019-10-15 14:30:00,9.56,9.57,9.55,9.55,475980.0,9.0315,9.0409,9.022,9.022,475980.0
2019-10-15 14:40:00,9.56,9.57,9.55,9.57,240292.0,9.0315,9.0409,9.022,9.0409,240292.0
2019-10-15 14:50:00,9.57,9.57,9.54,9.55,202773.0,9.0409,9.0409,9.0126,9.022,202773.0
2019-10-15 15:00:00,9.55,9.56,9.54,9.56,257588.0,9.022,9.0315,9.0126,9.0315,257588.0
2019-10-15 15:10:00,9.56,9.56,9.54,9.54,243201.0,9.0315,9.0315,9.0126,9.0126,243201.0
2019-10-15 15:20:00,9.55,9.55,9.54,9.54,174181.0,9.022,9.022,9.0126,9.0126,174181.0
2019-10-15 15:30:00,9.54,9.56,9.54,9.54,440496.0,9.0126,9.0315,9.0126,9.0126,440496.0
2019-10-15 15:40:00,9.54,9.58,9.53,9.53,1034758.0,9.0126,9.0504,9.0031,9.0031,1034758.0
2019-10-15 15:50:00,9.53,9.55,9.52,9.52,2003525.0,9.0031,9.022,8.9937,8.9937,2003525.0
2019-10-16 09:30:00,9.48,9.63,9.42,9.62,814916.0,8.9559,9.0976,8.8992,9.0882,814916.0
2019-10-16 09:40:00,9.61,9.64,9.56,9.59,727311.0,9.0787,9.1071,9.0315,9.0598,727311.0
2019-10-16 09:50:00,9.59,9.59,9.52,9.53,677427.0,9.0598,9.0598,8.9937,9.0031,677427.0
2019-10-16 10:00:00,9.52,9.55,9.52,9.55,281403.0,8.9937,9.022,8.9937,9.022,281403.0
2019-10-16 10:10:00,9.54,9.58,9.53,9.58,252987.0,9.0126,9.0504,9.0031,9.0504,252987.0
2019-10-16 10:20:00,9.57,9.61,9.56,9.61,405047.0,9.0409,9.0787,9.0315,9.0787,405047.0
2019-10-16 10:30:00,9.61,9.62,9.59,9.62,583085.0,9.0787,9.0882,9.0598,9.0882,583085.0
2019-10-16 10:40:00,9.62,9.62,9.59,9.61,339527.0,9.0882,9.0882,9.0598,9.0787,339527.0
2019-10-16 10:50:00,9.6,9.63,9.59,9.61,487117.0,9.0693,9.0976,9.0598,9.0787,487117.0
2019-10-16 11:00:00,9.6,9.61,9.58,9.59,336007.0,9.0693,9.0787,9.0504,9.0598,336007.0
2019-10-16 11:10:00,9.6,9.6,9.58,9.6,147338.0,9.0693,9.0693,9.0504,9.0693,147338.0
2019-10-16 11:20:00,9.59,9.6,9.56,9.58,878237.0,9.0598,9.0693,9.0315,9.0504,878237.0
2019-10-16 11:30:00,9.57,9.59,9.57,9.58,191572.0,9.0409,9.0598,9.0409,9.0504,191572.0
2019-10-16 11:40:00,9.57,9.6,9.57,9.58,204222.0,9.0409,9.0693,9.0409,9.0504,204222.0
2019-10-16 11:50:00,9.58,9.59,9.56,9.58,94551.0,9.0504,9.0598,9.0315,9.0504,94551.0
2019-10-16 12:00:00,9.57,9.58,9.57,9.58,74050.0,9.0409,9.0504,9.0409,9.0504,74050.0
2019-10-16 12:10:00,9.58,9.58,9.55,9.56,291290.0,9.0504,9.0504,9.022,9.0315,291290.0
2019-10-16 12:20:00,9.57,9.57,9.53,9.54,290768.0,9.0409,9.0409,9.0031,9.0126,290768.0
2019-10-16 12:30:00,9.54,9.54,9.53,9.54,91101.0,9.0126,9.0126,9.0031,9.0126,91101.0
2019-10-16 12:40:00,9.54,9.54,9.51,9.52,230853.0,9.0126,9.0126,8.9842,8.9937,230853.0
2019-10-16 12:50:00,9.53,9.53,9.51,9.52,121430.0,9.0031,9.0031,8.9842,8.9937,121430.0
2019-10-16 13:00:00,9.52,9.52,9.49,9.5,557010.0,8.9937,8.9937,8.9653,8.9748,557010.0
2019-10-16 13:10:00,9.49,9.53,9.49,9.53,585437.0,8.9653,9.0031,8.9653,9.0031,585437.0
2019-10-16 13:20:00,9.53,9.53,9.5,9.52,228399.0,9.0031,9.0031,8.9748,8.9937,228399.0
2019-10-16 13:30:00,9.51,9.54,9.51,9.52,188291.0,8.9842,9.0126,8.9842,8.9937,188291.0
2019-10-16 13:40:00,9.52,9.54,9.51,9.52,475427.0,8.9937,9.0126,8.9842,8.9937,475427.0
2019-10-16 13:50:00,9.51,9.52,9.47,9.48,328859.0,8.9842,8.9937,8.9465,8.9559,328859.0
2019-10-16 14:00:00,9.47,9.51,9.47,9.51,343743.0,8.9465,8.9842,8.9465,8.9842,343743.0
2019-10-16 14:10:00,9.51,9.53,9.5,9.52,242295.0,8.9842,9.0031,8.9748,8.9937,242295.0
2019-10-16 14:20:00,9.51,9.52,9.49,9.5,221675.0,8.9842,8.9937,8.9653,8.9748,221675.0
2019-10-16 14:30:00,9.5,9.52,9.49,9.51,271918.0,8.9748,8.9937,8.9653,8.9842,271918.0
2019-10-16 14:40:00,9.51,9.52,9.49,9.51,219180.0,8.9842,8.9937,8.9653,8.9842,219180.0
2019-10-16 14:50:00,9.51,9.52,9.49,9.49,106912.0,8.9842,8.9937,8.9653,8.9653,106912.0
2019-10-16 15:00:00,9.49,9.5,9.48,9.49,224638.0,8.9653,8.9748,8.9559,8.9653,224638.0
2019-10-16 15:10:00,9.49,9.5,9.47,9.49,383266.0,8.9653,8.9748,8.9465,8.9653,383266.0
2019-10-16 15:20:00,9.49,9.5,9.46,9.47,325597.0,8.9653,8.9748,8.937,8.9465,325597.0
2019-10-16 15:30:00,9.47,9.48,9.47,9.47,264335.0,8.9465,8.9559,8.9465,8.9465,264335.0
2019-10-16 15:40:00,9.47,9.48,9.46,9.47,448051.0,8.9465,8.9559,8.937,8.9465,448051.0
2019-10-16 15:50:00,9.48,9.51,9.47,9.51,1736772.0,8.9559,8.9842,8.9465,8.9842,1736772.0
2019-10-17 09:30:00,9.59,9.64,9.53,9.61,666950.0,9.0598,9.1071,9.0031,9.0787,666950.0
2019-10-17 09:40:00,9.62,9.66,9.61,9.63,332177.0,9.0882,9.1259,9.0787,9.0976,332177.0
2019-10-17 09:50:00,9.64,9.67,9.59,9.66,555325.0,9.1071,9.1354,9.0598,9.1259,555325.0
2019-10-17 10:00:00,9.67,9.73,9.66,9.71,911694.0,9.1354,9.1921,9.1259,9.1732,911694.0
2019-10-17 10:10:00,9.71,9.72,9.68,9.7,393666.0,9.1732,9.1826,9.1448,9.1637,393666.0
2019-10-17 10:20:00,9.69,9.7,9.63,9.65,266896.0,9.1543,9.1637,9.0976,9.1165,266896.0
2019-10-17 10:30:00,9.65,9.65,9.61,9.62,307208.0,9.1165,9.1165,9.0787,9.0882,307208.0
2019-10-17 10:40:00,9.62,9.62,9.58,9.58,205752.0,9.0882,9.0882,9.0504,9.0504,205752.0
2019-10-17 10:50:00,9.58,9.6,9.56,9.57,190478.0,9.0504,9.0693,9.0315,9.0409,190478.0
2019-10-17 11:00:00,9.56,9.57,9.53,9.54,255080.0,9.0315,9.0409,9.0031,9.0126,255080.0
2019-10-17 11:10:00,9.54,9.57,9.54,9.55,250342.0,9.0126,9.0409,9.0126,9.022,250342.0
2019-10-17 11:20:00,9.56,9.58,9.55,9.58,168608.0,9.0315,9.0504,9.022,9.0504,168608.0
2019-10-17 11:30:00,9.57,9.58,9.53,9.56,363850.0,9.0409,9.0504,9.0031,9.0315,363850.0
2019-10-17 11:40:00,9.56,9.56,9.52,9.52,131339.0,9.0315,9.0315,8.9937,8.9937,131339.0
2019-10-17 11:50:00,9.53,9.54,9.5,9.51,205460.0,9.0031,9.0126,8.9748,8.9842,205460.0
2019-10-17 12:00:00,9.51,9.51,9.46,9.48,352996.0,8.9842,8.9842,8.937,8.9559,352996.0
2019-10-17 12:10:00,9.47,9.48,9.45,9.46,440187.0,8.9465,8.9559,8.9276,8.937,440187.0
2019-10-17 12:20:00,9.45,9.47,9.44,9.45,186167.0,8.9276,8.9465,8.9181,8.9276,186167.0
2019-10-17 12:30:00,9.46,9.48,9.45,9.46,162586.0,8.937,8.9559,8.9276,8.937,162586.0
2019-10-17 12:40:00,9.46,9.46,9.45,9.45,78027.0,8.937,8.937,8.9276,8.9276,78027.0
2019-10-17 12:50:00,9.45,9.46,9.45,9.45,67783.0,8.9276,8.937,8.9276,8.9276,67783.0
2019-10-17 13:00:00,9.45,9.46,9.45,9.45,104026.0,8.9276,8.937,8.9276,8.9276,104026.0
2019-10-17 13:10:00,9.46,9.47,9.44,9.46,310676.0,8.937,8.9465,8.9181,8.937,310676.0
2019-10-17 13:20:00,9.45,9.45,9.41,9.44,278761.0,8.9276,8.9276,8.8898,8.9181,278761.0
2019-10-17 13:30:00,9.44,9.46,9.43,9.45,123147.0,8.9181,8.937,8.9087,8.9276,123147.0
2019-10-17 13:40:00,9.45,9.46,9.43,9.45,279822.0,8.9276,8.937,8.9087,8.9276,279822.0
2019-10-17 13:50:00,9.44,9.45,9.43,9.43,148710.0,8.9181,8.9276,8.9087,8.9087,148710.0
2019-10-17 14:00:00,9.43,9.44,9.41,9.42,316666.0,8.9087,8.9181,8.8898,8.8992,316666.0
2019-10-17 14:10:00,9.42,9.42,9.41,9.42,123151.0,8.8992,8.8992,8.8898,8.8992,123151.0
2019-10-17 14:20:00,9.42,9.43,9.4,9.41,297062.0,8.8992,8.9087,8.8803,8.8898,297062.0
2019-10-17 14:30:00,9.41,9.43,9.4,9.42,174242.0,8.8898,8.9087,8.8803,8.8992,174242.0
2019-10-17 14:40:00,9.42,9.43,9.41,9.42,115304.0,8.8992,8.9087,8.8898,8.8992,115304.0
2019-10-17 14:50:00,9.43,9.45,9.42,9.45,232049.0,8.9087,8.9276,8.8992,8.9276,232049.0
2019-10-17 15:00:00,9.45,9.45,9.43,9.44,108471.0,8.9276,8.9276,8.9087,8.9181,108471.0
2019-10-17 15:10:00,9.43,9.45,9.43,9.45,314798.0,8.9087,8.9276,8.9087,8.9276,314798.0
2019-10-17 15:20:00,9.45,9.45,9.42,9.43,184328.0,8.9276,8.9276,8.8992,8.9087,184328.0
2019-10-17 15:30:00,9.43,9.43,9.42,9.42,226089.0,8.9087,8.9087,8.8992,8.8992,226089.0
2019-10-17 15:40:00,9.42,9.44,9.42,9.43,396787.0,8.8992,8.9181,8.8992,8.9087,396787.0
2019-10-17 15:50:00,9.43,9.45,9.42,9.44,1274186.0,8.9087,8.9276,8.8992,8.9181,1274186.0
2019-10-18 09:30:00,9.47,9.69,9.47,9.64,1675634.0,8.9465,9.1543,8.9465,9.1071,1675634.0
2019-10-18 09:40:00,9.64,9.7,9.59,9.7,557158.0,9.1071,9.1637,9.0598,9.1637,557158.0
2019-10-18 09:50:00,9.7,9.77,9.69,9.71,1081317.0,9.1637,9.2299,9.1543,9.1732,1081317.0
2019-10-18 10:00:00,9.72,9.75,9.66,9.68,580944.0,9.1826,9.211,9.1259,9.1448,580944.0
2019-10-18 10:10:00,9.69,9.7,9.66,9.68,460065.0,9.1543,9.1637,9.1259,9.1448,460065.0
2019-10-18 10:20:00,9.68,9.7,9.65,9.68,382413.0,9.1448,9.1637,9.1165,9.1448,382413.0
2019-10-18 10:30:00,9.68,9.68,9.65,9.67,369817.0,9.1448,9.1448,9.1165,9.1354,369817.0
2019-10-18 10:40:00,9.67,9.67,9.62,9.65,389574.0,9.1354,9.1354,9.0882,9.1165,389574.0
2019-10-18 10:50:00,9.65,9.66,9.64,9.65,209250.0,9.1165,9.1259,9.1071,9.1165,209250.0
2019-10-18 11:00:00,9.65,9.66,9.59,9.6,433917.0,9.1165,9.1259,9.0598,9.0693,433917.0
2019-10-18 11:10:00,9.6,9.63,9.59,9.6,302189.0,9.0693,9.0976,9.0598,9.0693,302189.0
2019-10-18 11:20:00,9.6,9.62,9.58,9.58,247864.0,9.0693,9.0882,9.0504,9.0504,247864.0
2019-10-18 11:30:00,9.58,9.59,9.53,9.57,415960.0,9.0504,9.0598,9.0031,9.0409,415960.0
2019-10-18 11:40:00,9.56,9.57,9.54,9.55,225460.0,9.0315,9.0409,9.0126,9.022,225460.0
2019-10-18 11:50:00,9.55,9.56,9.51,9.51,434165.0,9.022,9.0315,8.9842,8.9842,434165.0
2019-10-18 12:00:00,9.51,9.57,9.51,9.55,210745.0,8.9842,9.0409,8.9842,9.022,210745.0
2019-10-18 12:10:00,9.55,9.56,9.5,9.5,288915.0,9.022,9.0315,8.9748,8.9748,288915.0
2019-10-18 12:20:00,9.5,9.53,9.47,9.51,397939.0,8.9748,9.0031,8.9465,8.9842,397939.0
2019-10-18 12:30:00,9.51,9.55,9.5,9.54,187016.0,8.9842,9.022,8.9748,9.0126,187016.0
2019-10-18 12:40:00,9.53,9.58,9.52,9.57,300505.0,9.0031,9.0504,8.9937,9.0409,300505.0
2019-10-18 12:50:00,9.57,9.58,9.56,9.56,156647.0,9.0409,9.0504,9.0315,9.0315,156647.0
2019-10-18 13:00:00,9.57,9.61,9.56,9.61,259970.0,9.0409,9.0787,9.0315,9.0787,259970.0
2019-10-18 13:10:00,9.6,9.61,9.59,9.6,188903.0,9.0693,9.0787,9.0598,9.0693,188903.0
2019-10-18 13:20:00,9.61,9.61,9.6,9.61,74474.0,9.0787,9.0787,9.0693,9.0787,74474.0
2019-10-18 13:30:00,9.61,9.61,9.59,9.6,117900.0,9.0787,9.0787,9.0598,9.0693,117900.0
2019-10-18 13:40:00,9.6,9.62,9.58,9.59,333546.0,9.0693,9.0882,9.0504,9.0598,333546.0
2019-10-18 13:50:00,9.59,9.59,9.57,9.58,141280.0,9.0598,9.0598,9.0409,9.0504,141280.0
2019-10-18 14:00:00,9.58,9.59,9.56,9.58,167226.0,9.0504,9.0598,9.0315,9.0504,167226.0
2019-10-18 14:10:00,9.57,9.58,9.55,9.57,207441.0,9.0409,9.0504,9.022,9.0409,207441.0
2019-10-18 14:20:00,9.56,9.57,9.56,9.56,66388.0,9.0315,9.0409,9.0315,9.0315,66388.0
2019-10-18 14:30:00,9.56,9.58,9.55,9.58,223893.0,9.0315,9.0504,9.022,9.0504,223893.0
2019-10-18 14:40:00,9.58,9.58,9.56,9.57,177215.0,9.0504,9.0504,9.0315,9.0409,177215.0
2019-10-18 14:50:00,9.57,9.59,9.56,9.59,157733.0,9.0409,9.0598,9.0315,9.0598,157733.0
2019-10-18 15:00:00,9.59,9.59,9.56,9.58,245538.0,9.0598,9.0598,9.0315,9.0504,245538.0
2019-10-18 15:10:00,9.58,9.59,9.57,9.58,286972.0,9.0504,9.0598,9.0409,9.0504,286972.0
2019-10-18 15:20:00,9.58,9.58,9.55,9.58,234657.0,9.0504,9.0504,9.022,9.0504,234657.0
2019-10-18 15:30:00,9.58,9.59,9.57,9.59,363956.0,9.0504,9.0598,9.0409,9.0598,363956.0
2019-10-18 15:40:00,9.59,9.59,9.57,9.58,415974.0,9.0598,9.0598,9.0409,9.0504,415974.0
2019-10-18 15:50:00,9.57,9.61,9.56,9.57,1461972.0,9.0409,9.0787,9.0315,9.0409,1461972.0
2019-10-21 09:30:00,9.8,9.96,9.78,9.96,2781706.0,9.2582,9.4094,9.2393,9.4094,2781706.0
2019-10-21 09:40:00,9.96,9.99,9.9,9.96,1616658.0,9.4094,9.4377,9.3527,9.4094,1616658.0
2019-10-21 09:50:00,9.96,10.0,9.93,9.97,1589263.0,9.4094,9.4472,9.381,9.4188,1589263.0
2019-10-21 10:00:00,9.97,9.98,9.88,9.88,931776.0,9.4188,9.4283,9.3338,9.3338,931776.0
2019-10-21 10:10:00,9.88,9.89,9.86,9.88,311448.0,9.3338,9.3432,9.3149,9.3338,311448.0
2019-10-21 10:20:00,9.87,9.91,9.86,9.88,473952.0,9.3243,9.3621,9.3149,9.3338,473952.0
2019-10-21 10:30:00,9.88,9.9,9.87,9.88,481478.0,9.3338,9.3527,9.3243,9.3338,481478.0
2019-10-21 10:40:00,9.89,9.91,9.88,9.88,445134.0,9.3432,9.3621,9.3338,9.3338,445134.0
2019-10-21 10:50:00,9.88,9.89,9.86,9.88,230575.0,9.3338,9.3432,9.3149,9.3338,230575.0
2019-10-21 11:00:00,9.88,9.89,9.83,9.84,430560.0,9.3338,9.3432,9.2865,9.296,430560.0
2019-10-21 11:10:00,9.84,9.85,9.8,9.81,407134.0,9.296,9.3054,9.2582,9.2677,407134.0
2019-10-21 11:20:00,9.8,9.81,9.78,9.79,321239.0,9.2582,9.2677,9.2393,9.2488,321239.0
2019-10-21 11:30:00,9.79,9.83,9.78,9.82,557178.0,9.2488,9.2865,9.2393,9.2771,557178.0
2019-10-21 11:40:00,9.82,9.83,9.8,9.83,350670.0,9.2771,9.2865,9.2582,9.2865,350670.0
2019-10-21 11:50:00,9.82,9.83,9.81,9.82,124723.0,9.2771,9.2865,9.2677,9.2771,124723.0
2019-10-21 12:00:00,9.82,9.84,9.8,9.84,425118.0,9.2771,9.296,9.2582,9.296,425118.0
2019-10-21 12:10:00,9.84,9.87,9.83,9.87,207706.0,9.296,9.3243,9.2865,9.3243,207706.0
2019-10-21 12:20:00,9.86,9.87,9.83,9.86,162033.0,9.3149,9.3243,9.2865,9.3149,162033.0
2019-10-21 12:30:00,9.86,9.86,9.82,9.84,279165.0,9.3149,9.3149,9.2771,9.296,279165.0
2019-10-21 12:40:00,9.85,9.85,9.83,9.83,100182.0,9.3054,9.3054,9.2865,9.2865,100182.0
2019-10-21 12:50:00,9.84,9.84,9.81,9.82,247701.0,9.296,9.296,9.2677,9.2771,247701.0
2019-10-21 13:00:00,9.82,9.82,9.8,9.8,83781.0,9.2771,9.2771,9.2582,9.2582,83781.0
2019-10-21 13:10:00,9.8,9.82,9.8,9.8,127492.0,9.2582,9.2771,9.2582,9.2582,127492.0
2019-10-21 13:20:00,9.8,9.81,9.77,9.79,269012.0,9.2582,9.2677,9.2299,9.2488,269012.0
2019-10-21 13:30:00,9.78,9.79,9.75,9.76,238831.0,9.2393,9.2488,9.211,9.2204,238831.0
2019-10-21 13:40:00,9.76,9.78,9.75,9.78,130204.0,9.2204,9.2393,9.211,9.2393,130204.0
2019-10-21 13:50:00,9.77,9.81,9.76,9.79,364354.0,9.2299,9.2677,9.2204,9.2488,364354.0
2019-10-21 14:00:00,9.79,9.82,9.78,9.8,172758.0,9.2488,9.2771,9.2393,9.2582,172758.0
2019-10-21 14:10:00,9.8,9.81,9.79,9.8,218923.0,9.2582,9.2677,9.2488,9.2582,218923.0
2019-10-21 14:20:00,9.79,9.8,9.78,9.79,186566.0,9.2488,9.2582,9.2393,9.2488,186566.0
2019-10-21 14:30:00,9.79,9.8,9.76,9.79,306404.0,9.2488,9.2582,9.2204,9.2488,306404.0
2019-10-21 14:40:00,9.79,9.8,9.77,9.8,246050.0,9.2488,9.2582,9.2299,9.2582,246050.0
2019-10-21 14:50:00,9.79,9.82,9.78,9.81,285258.0,9.2488,9.2771,9.2393,9.2677,285258.0
2019-10-21 15:00:00,9.82,9.82,9.8,9.8,317335.0,9.2771,9.2771,9.2582,9.2582,317335.0
2019-10-21 15:10:00,9.81,9.83,9.8,9.83,400353.0,9.2677,9.2865,9.2582,9.2865,400353.0
2019-10-21 15:20:00,9.83,9.87,9.81,9.85,1007635.0,9.2865,9.3243,9.2677,9.3054,1007635.0
2019-10-21 15:30:00,9.85,9.87,9.84,9.87,425477.0,9.3054,9.3243,9.296,9.3243,425477.0
2019-10-21 15:40:00,9.87,9.88,9.84,9.85,880276.0,9.3243,9.3338,9.296,9.3054,880276.0
2019-10-21 15:50:00,9.85,9.85,9.81,9.83,1932361.0,9.3054,9.3054,9.2677,9.2865,1932361.0
2019-10-22 09:30:00,9.79,9.81,9.7,9.71,883749.0,9.2488,9.2677,9.1637,9.1732,883749.0
2019-10-22 09:40:00,9.71,9.74,9.7,9.72,808762.0,9.1732,9.2015,9.1637,9.1826,808762.0
2019-10-22 09:50:00,9.72,9.78,9.7,9.77,455430.0,9.1826,9.2393,9.1637,9.2299,455430.0
2019-10-22 10:00:00,9.78,9.78,9.74,9.76,585637.0,9.2393,9.2393,9.2015,9.2204,585637.0
2019-10-22 10:10:00,9.76,9.76,9.71,9.74,628933.0,9.2204,9.2204,9.1732,9.2015,628933.0
2019-10-22 10:20:00,9.74,9.74,9.71,9.74,345783.0,9.2015,9.2015,9.1732,9.2015,345783.0
2019-10-22 10:30:00,9.74,9.75,9.71,9.74,458720.0,9.2015,9.211,9.1732,9.2015,458720.0
2019-10-22 10:40:00,9.74,9.74,9.71,9.74,528495.0,9.2015,9.2015,9.1732,9.2015,528495.0
2019-10-22 10:50:00,9.74,9.76,9.73,9.75,200722.0,9.2015,9.2204,9.1921,9.211,200722.0
2019-10-22 11:00:00,9.75,9.77,9.74,9.76,389865.0,9.211,9.2299,9.2015,9.2204,389865.0
2019-10-22 11:10:00,9.76,9.78,9.75,9.77,255812.0,9.2204,9.2393,9.211,9.2299,255812.0
2019-10-22 11:20:00,9.76,9.78,9.76,9.78,201258.0,9.2204,9.2393,9.2204,9.2393,201258.0
2019-10-22 11:30:00,9.77,9.78,9.77,9.77,174053.0,9.2299,9.2393,9.2299,9.2299,174053.0
2019-10-22 11:40:00,9.78,9.82,9.74,9.81,1070576.0,9.2393,9.2771,9.2015,9.2677,1070576.0
2019-10-22 11:50:00,9.8,9.86,9.78,9.83,1826975.0,9.2582,9.3149,9.2393,9.2865,1826975.0
2019-10-22 12:00:00,9.83,9.85,9.82,9.85,318472.0,9.2865,9.3054,9.2771,9.3054,318472.0
2019-10-22 12:10:00,9.85,9.86,9.84,9.85,353059.0,9.3054,9.3149,9.296,9.3054,353059.0
2019-10-22 12:20:00,9.85,9.9,9.85,9.9,859794.0,9.3054,9.3527,9.3054,9.3527,859794.0
2019-10-22 12:30:00,9.9,9.92,9.89,9.92,250110.0,9.3527,9.3716,9.3432,9.3716,250110.0
2019-10-22 12:40:00,9.92,9.98,9.91,9.96,852409.0,9.3716,9.4283,9.3621,9.4094,852409.0
2019-10-22 12:50:00,9.96,9.97,9.9,9.9,429102.0,9.4094,9.4188,9.3527,9.3527,429102.0
2019-10-22 13:00:00,9.91,9.91,9.88,9.9,366515.0,9.3621,9.3621,9.3338,9.3527,366515.0
2019-10-22 13:10:00,9.9,9.95,9.89,9.95,414381.0,9.3527,9.3999,9.3432,9.3999,414381.0
2019-10-22 13:20:00,9.95,9.98,9.94,9.96,362836.0,9.3999,9.4283,9.3905,9.4094,362836.0
2019-10-22 13:30:00,9.96,9.97,9.93,9.96,381431.0,9.4094,9.4188,9.381,9.4094,381431.0
2019-10-22 13:40:00,9.97,9.97,9.95,9.96,268402.0,9.4188,9.4188,9.3999,9.4094,268402.0
2019-10-22 13:50:00,9.95,9.98,9.95,9.97,449334.0,9.3999,9.4283,9.3999,9.4188,449334.0
2019-10-22 14:00:00,9.96,10.01,9.96,10.0,581851.0,9.4094,9.4566,9.4094,9.4472,581851.0
2019-10-22 14:10:00,10.0,10.01,9.98,9.99,302628.0,9.4472,9.4566,9.4283,9.4377,302628.0
2019-10-22 14:20:00,9.99,9.99,9.95,9.97,565975.0,9.4377,9.4377,9.3999,9.4188,565975.0
2019-10-22 14:30:00,9.98,9.99,9.96,9.99,612150.0,9.4283,9.4377,9.4094,9.4377,612150.0
2019-10-22 14:40:00,9.99,9.99,9.94,9.96,333700.0,9.4377,9.4377,9.3905,9.4094,333700.0
2019-10-22 14:50:00,9.95,9.96,9.89,9.91,776911.0,9.3999,9.4094,9.3432,9.3621,776911.0
2019-10-22 15:00:00,9.91,9.93,9.9,9.92,217912.0,9.3621,9.381,9.3527,9.3716,217912.0
2019-10-22 15:10:00,9.92,9.95,9.91,9.95,251492.0,9.3716,9.3999,9.3621,9.3999,251492.0
2019-10-22 15:20:00,9.95,9.98,9.94,9.97,355860.0,9.3999,9.4283,9.3905,9.4188,355860.0
2019-10-22 15:30:00,9.97,10.0,9.96,9.97,644937.0,9.4188,9.4472,9.4094,9.4188,644937.0
2019-10-22 15:40:00,9.97,9.98,9.95,9.96,634521.0,9.4188,9.4283,9.3999,9.4094,634521.0
2019-10-22 15:50:00,9.96,9.96,9.92,9.92,1639770.0,9.4094,9.4094,9.3716,9.3716,1639770.0
2019-10-23 09:30:00,9.97,10.23,9.73,9.91,2400504.0,9.4188,9.6644,9.1921,9.3621,2400504.0
2019-10-23 09:40:00,9.92,9.93,9.81,9.85,1546149.0,9.3716,9.381,9.2677,9.3054,1546149.0
2019-10-23 09:50:00,9.85,9.86,9.7,9.72,1046759.0,9.3054,9.3149,9.1637,9.1826,1046759.0
2019-10-23 10:00:00,9.72,9.74,9.58,9.63,1852921.0,9.1826,9.2015,9.0504,9.0976,1852921.0
2019-10-23 10:10:00,9.63,9.89,9.61,9.87,1687379.0,9.0976,9.3432,9.0787,9.3243,1687379.0
2019-10-23 10:20:00,9.87,9.97,9.79,9.97,1973495.0,9.3243,9.4188,9.2488,9.4188,1973495.0
2019-10-23 10:30:00,9.97,10.03,9.82,10.01,1259051.0,9.4188,9.4755,9.2771,9.4566,1259051.0
2019-10-23 10:40:00,10.02,10.17,10.01,10.09,1477150.0,9.466,9.6078,9.4566,9.5322,1477150.0
2019-10-23 10:50:00,10.09,10.21,10.06,10.17,1436632.0,9.5322,9.6455,9.5038,9.6078,1436632.0
2019-10-23 11:00:00,10.16,10.38,10.16,10.26,2046015.0,9.5983,9.8061,9.5983,9.6928,2046015.0
2019-10-23 11:10:00,10.26,10.3,10.18,10.25,1072755.0,9.6928,9.7306,9.6172,9.6833,1072755.0
2019-10-23 11:20:00,10.25,10.25,10.17,10.21,680416.0,9.6833,9.6833,9.6078,9.6455,680416.0
2019-10-23 11:30:00,10.21,10.25,10.19,10.23,646177.0,9.6455,9.6833,9.6266,9.6644,646177.0
2019-10-23 11:40:00,10.22,10.28,10.22,10.27,717632.0,9.655,9.7117,9.655,9.7022,717632.0
2019-10-23 11:50:00,10.27,10.32,10.23,10.29,813227.0,9.7022,9.7495,9.6644,9.7211,813227.0
2019-10-23 12:00:00,10.29,10.3,10.16,10.21,1196873.0,9.7211,9.7306,9.5983,9.6455,1196873.0
2019-10-23 12:10:00,10.22,10.3,10.2,10.29,745242.0,9.655,9.7306,9.6361,9.7211,745242.0
2019-10-23 12:20:00,10.29,10.3,10.24,10.26,266768.0,9.7211,9.7306,9.6739,9.6928,266768.0
2019-10-23 12:30:00,10.26,10.28,10.25,10.28,315346.0,9.6928,9.7117,9.6833,9.7117,315346.0
2019-10-23 12:40:00,10.27,10.33,10.27,10.3,776193.0,9.7022,9.7589,9.7022,9.7306,776193.0
2019-10-23 12:50:00,10.3,10.31,10.28,10.29,364720.0,9.7306,9.74,9.7117,9.7211,364720.0
2019-10-23 13:00:00,10.28,10.29,10.26,10.27,220819.0,9.7117,9.7211,9.6928,9.7022,220819.0
2019-10-23 13:10:00,10.27,10.27,10.23,10.25,278095.0,9.7022,9.7022,9.6644,9.6833,278095.0
2019-10-23 13:20:00,10.25,10.26,10.21,10.24,375384.0,9.6833,9.6928,9.6455,9.6739,375384.0
2019-10-23 13:30:00,10.24,10.24,10.21,10.21,197889.0,9.6739,9.6739,9.6455,9.6455,197889.0
2019-10-23 13:40:00,10.21,10.23,10.18,10.21,261091.0,9.6455,9.6644,9.6172,9.6455,261091.0
2019-10-23 13:50:00,10.22,10.24,10.2,10.21,473404.0,9.655,9.6739,9.6361,9.6455,473404.0
2019-10-23 14:00:00,10.21,10.21,10.17,10.2,578976.0,9.6455,9.6455,9.6078,9.6361,578976.0
2019-10-23 14:10:00,10.19,10.24,10.17,10.22,680946.0,9.6266,9.6739,9.6078,9.655,680946.0
2019-10-23 14:20:00,10.21,10.24,10.2,10.22,346520.0,9.6455,9.6739,9.6361,9.655,346520.0
2019-10-23 14:30:00,10.22,10.23,10.15,10.18,785376.0,9.655,9.6644,9.5889,9.6172,785376.0
2019-10-23 14:40:00,10.18,10.21,10.18,10.21,251886.0,9.6172,9.6455,9.6172,9.6455,251886.0
2019-10-23 14:50:00,10.21,10.21,10.17,10.19,207000.0,9.6455,9.6455,9.6078,9.6266,207000.0
2019-10-23 15:00:00,10.19,10.21,10.17,10.18,248733.0,9.6266,9.6455,9.6078,9.6172,248733.0
2019-10-23 15:10:00,10.18,10.18,10.12,10.12,416052.0,9.6172,9.6172,9.5605,9.5605,416052.0
2019-10-23 15:20:00,10.12,10.16,10.11,10.16,466841.0,9.5605,9.5983,9.5511,9.5983,466841.0
2019-10-23 15:30:00,10.16,10.18,10.14,10.14,745342.0,9.5983,9.6172,9.5794,9.5794,745342.0
2019-10-23 15:40:00,10.15,10.15,10.13,10.15,712771.0,9.5889,9.5889,9.57,9.5889,712771.0
2019-10-23 15:50:00,10.15,10.19,10.13,10.13,2360780.0,9.5889,9.6266,9.57,9.57,2360780.0
2019-10-24 09:30:00,10.11,10.23,10.11,10.17,1046048.0,9.5511,9.6644,9.5511,9.6078,1046048.0
2019-10-24 09:40:00,10.16,10.23,10.06,10.08,982774.0,9.5983,9.6644,9.5038,9.5227,982774.0
2019-10-24 09:50:00,10.08,10.08,9.94,10.0,1095578.0,9.5227,9.5227,9.3905,9.4472,1095578.0
2019-10-24 10:00:00,10.0,10.01,9.9,9.9,556683.0,9.4472,9.4566,9.3527,9.3527,556683.0
2019-10-24 10:10:00,9.91,9.92,9.8,9.8,940928.0,9.3621,9.3716,9.2582,9.2582,940928.0
2019-10-24 10:20:00,9.8,9.86,9.8,9.84,626716.0,9.2582,9.3149,9.2582,9.296,626716.0
2019-10-24 10:30:00,9.84,9.84,9.8,9.82,714572.0,9.296,9.296,9.2582,9.2771,714572.0
2019-10-24 10:40:00,9.82,9.82,9.72,9.73,863816.0,9.2771,9.2771,9.1826,9.1921,863816.0
2019-10-24 10:50:00,9.72,9.73,9.65,9.66,972338.0,9.1826,9.1921,9.1165,9.1259,972338.0
2019-10-24 11:00:00,9.66,9.73,9.63,9.72,1080363.0,9.1259,9.1921,9.0976,9.1826,1080363.0
2019-10-24 11:10:00,9.72,9.73,9.63,9.69,1068790.0,9.1826,9.1921,9.0976,9.1543,1068790.0
2019-10-24 11:20:00,9.69,9.7,9.64,9.68,1660854.0,9.1543,9.1637,9.1071,9.1448,1660854.0
2019-10-24 11:30:00,9.68,9.69,9.64,9.64,555098.0,9.1448,9.1543,9.1071,9.1071,555098.0
2019-10-24 11:40:00,9.64,9.66,9.63,9.66,453493.0,9.1071,9.1259,9.0976,9.1259,453493.0
2019-10-24 11:50:00,9.66,9.72,9.66,9.68,754959.0,9.1259,9.1826,9.1259,9.1448,754959.0
2019-10-24 12:00:00,9.68,9.68,9.58,9.59,716941.0,9.1448,9.1448,9.0504,9.0598,716941.0
2019-10-24 12:10:00,9.58,9.59,9.51,9.53,819592.0,9.0504,9.0598,8.9842,9.0031,819592.0
2019-10-24 12:20:00,9.52,9.6,9.52,9.6,680011.0,8.9937,9.0693,8.9937,9.0693,680011.0
2019-10-24 12:30:00,9.59,9.6,9.56,9.56,238265.0,9.0598,9.0693,9.0315,9.0315,238265.0
2019-10-24 12:40:00,9.56,9.58,9.56,9.56,233013.0,9.0315,9.0504,9.0315,9.0315,233013.0
2019-10-24 12:50:00,9.56,9.57,9.55,9.56,395163.0,9.0315,9.0409,9.022,9.0315,395163.0
2019-10-24 13:00:00,9.57,9.61,9.56,9.59,580943.0,9.0409,9.0787,9.0315,9.0598,580943.0
2019-10-24 13:10:00,9.6,9.6,9.56,9.57,260700.0,9.0693,9.0693,9.0315,9.0409,260700.0
2019-10-24 13:20:00,9.57,9.57,9.55,9.57,281560.0,9.0409,9.0409,9.022,9.0409,281560.0
2019-10-24 13:30:00,9.57,9.6,9.56,9.59,374650.0,9.0409,9.0693,9.0315,9.0598,374650.0
2019-10-24 13:40:00,9.6,9.6,9.57,9.59,301140.0,9.0693,9.0693,9.0409,9.0598,301140.0
2019-10-24 13:50:00,9.59,9.6,9.57,9.6,180995.0,9.0598,9.0693,9.0409,9.0693,180995.0
2019-10-24 14:00:00,9.59,9.6,9.55,9.59,632473.0,9.0598,9.0693,9.022,9.0598,632473.0
2019-10-24 14:10:00,9.59,9.61,9.56,9.57,567579.0,9.0598,9.0787,9.0315,9.0409,567579.0
2019-10-24 14:20:00,9.56,9.57,9.53,9.54,466438.0,9.0315,9.0409,9.0031,9.0126,466438.0
2019-10-24 14:30:00,9.55,9.57,9.53,9.57,450051.0,9.022,9.0409,9.0031,9.0409,450051.0
2019-10-24 14:40:00,9.57,9.58,9.54,9.54,303555.0,9.0409,9.0504,9.0126,9.0126,303555.0
2019-10-24 14:50:00,9.54,9.57,9.54,9.57,242418.0,9.0126,9.0409,9.0126,9.0409,242418.0
2019-10-24 15:00:00,9.57,9.57,9.53,9.54,458714.0,9.0409,9.0409,9.0031,9.0126,458714.0
2019-10-24 15:10:00,9.54,9.56,9.51,9.56,473189.0,9.0126,9.0315,8.9842,9.0315,473189.0
2019-10-24 15:20:00,9.56,9.58,9.53,9.54,468284.0,9.0315,9.0504,9.0031,9.0126,468284.0
2019-10-24 15:30:00,9.53,9.55,9.51,9.55,871205.0,9.0031,9.022,8.9842,9.022,871205.0
2019-10-24 15:40:00,9.55,9.6,9.54,9.6,1529471.0,9.022,9.0693,9.0126,9.0693,1529471.0
2019-10-24 15:50:00,9.6,9.6,9.56,9.59,3256904.0,9.0693,9.0693,9.0315,9.0598,3256904.0
2019-10-25 09:30:00,9.61,9.72,9.61,9.71,833178.0,9.0787,9.1826,9.0787,9.1732,833178.0
2019-10-25 09:40:00,9.71,9.77,9.68,9.7,494758.0,9.1732,9.2299,9.1448,9.1637,494758.0
2019-10-25 09:50:00,9.71,9.76,9.7,9.74,523742.0,9.1732,9.2204,9.1637,9.2015,523742.0
2019-10-25 10:00:00,9.74,9.78,9.73,9.77,682157.0,9.2015,9.2393,9.1921,9.2299,682157.0
2019-10-25 10:10:00,9.77,9.82,9.75,9.81,615995.0,9.2299,9.2771,9.211,9.2677,615995.0
2019-10-25 10:20:00,9.8,9.9,9.8,9.88,1002561.0,9.2582,9.3527,9.2582,9.3338,1002561.0
2019-10-25 10:30:00,9.88,9.9,9.86,9.89,735526.0,9.3338,9.3527,9.3149,9.3432,735526.0
2019-10-25 10:40:00,9.89,9.91,9.86,9.91,546343.0,9.3432,9.3621,9.3149,9.3621,546343.0
2019-10-25 10:50:00,9.91,9.95,9.9,9.94,597682.0,9.3621,9.3999,9.3527,9.3905,597682.0
2019-10-25 11:00:00,9.94,10.03,9.93,10.0,1074686.0,9.3905,9.4755,9.381,9.4472,1074686.0
2019-10-25 11:10:00,10.01,10.07,10.0,10.07,539717.0,9.4566,9.5133,9.4472,9.5133,539717.0
2019-10-25 11:20:00,10.07,10.13,10.05,10.12,1411230.0,9.5133,9.57,9.4944,9.5605,1411230.0
2019-10-25 11:30:00,10.12,10.13,10.09,10.12,1033633.0,9.5605,9.57,9.5322,9.5605,1033633.0
2019-10-25 11:40:00,10.12,10.19,10.11,10.17,1566306.0,9.5605,9.6266,9.5511,9.6078,1566306.0
2019-10-25 11:50:00,10.17,10.26,10.16,10.25,1767167.0,9.6078,9.6928,9.5983,9.6833,1767167.0
2019-10-25 12:00:00,10.25,10.26,10.17,10.21,1728978.0,9.6833,9.6928,9.6078,9.6455,1728978.0
2019-10-25 12:10:00,10.21,10.25,10.2,10.24,677688.0,9.6455,9.6833,9.6361,9.6739,677688.0
2019-10-25 12:20:00,10.25,10.28,10.23,10.27,1217747.0,9.6833,9.7117,9.6644,9.7022,1217747.0
2019-10-25 12:30:00,10.27,10.27,10.22,10.22,580167.0,9.7022,9.7022,9.655,9.655,580167.0
2019-10-25 12:40:00,10.22,10.23,10.2,10.22,284965.0,9.655,9.6644,9.6361,9.655,284965.0
2019-10-25 12:50:00,10.22,10.24,10.2,10.21,345806.0,9.655,9.6739,9.6361,9.6455,345806.0
2019-10-25 13:00:00,10.21,10.3,10.21,10.29,1194787.0,9.6455,9.7306,9.6455,9.7211,1194787.0
2019-10-25 13:10:00,10.29,10.29,10.24,10.25,524382.0,9.7211,9.7211,9.6739,9.6833,524382.0
2019-10-25 13:20:00,10.25,10.26,10.24,10.25,640858.0,9.6833,9.6928,9.6739,9.6833,640858.0
2019-10-25 13:30:00,10.25,10.33,10.24,10.3,2335221.0,9.6833,9.7589,9.6739,9.7306,2335221.0
2019-10-25 13:40:00,10.3,10.35,10.29,10.34,579402.0,9.7306,9.7778,9.7211,9.7684,579402.0
2019-10-25 13:50:00,10.34,10.34,10.25,10.26,478715.0,9.7684,9.7684,9.6833,9.6928,478715.0
2019-10-25 14:00:00,10.26,10.26,10.14,10.16,1462681.0,9.6928,9.6928,9.5794,9.5983,1462681.0
2019-10-25 14:10:00,10.17,10.17,10.13,10.15,371474.0,9.6078,9.6078,9.57,9.5889,371474.0
2019-10-25 14:20:00,10.15,10.19,10.14,10.17,266851.0,9.5889,9.6266,9.5794,9.6078,266851.0
2019-10-25 14:30:00,10.17,10.19,10.16,10.18,273836.0,9.6078,9.6266,9.5983,9.6172,273836.0
2019-10-25 14:40:00,10.18,10.2,10.16,10.19,317875.0,9.6172,9.6361,9.5983,9.6266,317875.0
2019-10-25 14:50:00,10.19,10.22,10.18,10.2,322219.0,9.6266,9.655,9.6172,9.6361,322219.0
2019-10-25 15:00:00,10.2,10.21,10.19,10.21,377748.0,9.6361,9.6455,9.6266,9.6455,377748.0
2019-10-25 15:10:00,10.21,10.21,10.18,10.19,277981.0,9.6455,9.6455,9.6172,9.6266,277981.0
2019-10-25 15:20:00,10.19,10.19,10.17,10.17,244617.0,9.6266,9.6266,9.6078,9.6078,244617.0
2019-10-25 15:30:00,10.17,10.2,10.17,10.18,484656.0,9.6078,9.6361,9.6078,9.6172,484656.0
2019-10-25 15:40:00,10.18,10.19,10.16,10.16,788659.0,9.6172,9.6266,9.5983,9.5983,788659.0
2019-10-25 15:50:00,10.16,10.18,10.13,10.14,2691083.0,9.5983,9.6172,9.57,9.5794,2691083.0
2019-10-28 09:30:00,10.25,10.32,10.22,10.27,1221833.0,9.6833,9.7495,9.655,9.7022,1221833.0
2019-10-28 09:40:00,10.27,10.3,10.19,10.28,511059.0,9.7022,9.7306,9.6266,9.7117,511059.0
2019-10-28 09:50:00,10.27,10.3,10.24,10.29,682341.0,9.7022,9.7306,9.6739,9.7211,682341.0
2019-10-28 10:00:00,10.29,10.31,10.27,10.29,485307.0,9.7211,9.74,9.7022,9.7211,485307.0
2019-10-28 10:10:00,10.29,10.31,10.25,10.26,289450.0,9.7211,9.74,9.6833,9.6928,289450.0
2019-10-28 10:20:00,10.26,10.3,10.24,10.29,357239.0,9.6928,9.7306,9.6739,9.7211,357239.0
2019-10-28 10:30:00,10.28,10.33,10.27,10.28,788463.0,9.7117,9.7589,9.7022,9.7117,788463.0
2019-10-28 10:40:00,10.28,10.29,10.25,10.27,314947.0,9.7117,9.7211,9.6833,9.7022,314947.0
2019-10-28 10:50:00,10.27,10.28,10.24,10.25,472438.0,9.7022,9.7117,9.6739,9.6833,472438.0
2019-10-28 11:00:00,10.25,10.27,10.23,10.25,377578.0,9.6833,9.7022,9.6644,9.6833,377578.0
2019-10-28 11:10:00,10.25,10.26,10.22,10.22,490449.0,9.6833,9.6928,9.655,9.655,490449.0
2019-10-28 11:20:00,10.22,10.25,10.21,10.21,458770.0,9.655,9.6833,9.6455,9.6455,458770.0
2019-10-28 11:30:00,10.22,10.23,10.19,10.21,434462.0,9.655,9.6644,9.6266,9.6455,434462.0
2019-10-28 11:40:00,10.21,10.24,10.2,10.23,408730.0,9.6455,9.6739,9.6361,9.6644,408730.0
2019-10-28 11:50:00,10.23,10.24,10.2,10.21,229322.0,9.6644,9.6739,9.6361,9.6455,229322.0
2019-10-28 12:00:00,10.21,10.23,10.21,10.22,296343.0,9.6455,9.6644,9.6455,9.655,296343.0
2019-10-28 12:10:00,10.22,10.26,10.22,10.26,645493.0,9.655,9.6928,9.655,9.6928,645493.0
2019-10-28 12:20:00,10.25,10.26,10.22,10.22,340555.0,9.6833,9.6928,9.655,9.655,340555.0
2019-10-28 12:30:00,10.22,10.24,10.22,10.24,273540.0,9.655,9.6739,9.655,9.6739,273540.0
2019-10-28 12:40:00,10.24,10.25,10.23,10.25,183122.0,9.6739,9.6833,9.6644,9.6833,183122.0
2019-10-28 12:50:00,10.24,10.27,10.24,10.26,227967.0,9.6739,9.7022,9.6739,9.6928,227967.0
2019-10-28 13:00:00,10.27,10.28,10.26,10.28,245294.0,9.7022,9.7117,9.6928,9.7117,245294.0
2019-10-28 13:10:00,10.28,10.28,10.23,10.24,396326.0,9.7117,9.7117,9.6644,9.6739,396326.0
2019-10-28 13:20:00,10.24,10.26,10.23,10.25,189508.0,9.6739,9.6928,9.6644,9.6833,189508.0
2019-10-28 13:30:00,10.25,10.25,10.23,10.24,144232.0,9.6833,9.6833,9.6644,9.6739,144232.0
2019-10-28 13:40:00,10.25,10.27,10.24,10.26,286835.0,9.6833,9.7022,9.6739,9.6928,286835.0
2019-10-28 13:50:00,10.26,10.26,10.23,10.25,328536.0,9.6928,9.6928,9.6644,9.6833,328536.0
2019-10-28 14:00:00,10.25,10.26,10.24,10.25,122402.0,9.6833,9.6928,9.6739,9.6833,122402.0
2019-10-28 14:10:00,10.26,10.27,10.25,10.27,157567.0,9.6928,9.7022,9.6833,9.7022,157567.0
2019-10-28 14:20:00,10.27,10.28,10.25,10.28,540293.0,9.7022,9.7117,9.6833,9.7117,540293.0
2019-10-28 14:30:00,10.28,10.31,10.27,10.3,644843.0,9.7117,9.74,9.7022,9.7306,644843.0
2019-10-28 14:40:00,10.3,10.31,10.28,10.28,298087.0,9.7306,9.74,9.7117,9.7117,298087.0
2019-10-28 14:50:00,10.28,10.29,10.26,10.27,260039.0,9.7117,9.7211,9.6928,9.7022,260039.0
2019-10-28 15:00:00,10.28,10.28,10.26,10.28,141638.0,9.7117,9.7117,9.6928,9.7117,141638.0
2019-10-28 15:10:00,10.27,10.29,10.27,10.27,246584.0,9.7022,9.7211,9.7022,9.7022,246584.0
2019-10-28 15:20:00,10.28,10.28,10.27,10.28,114476.0,9.7117,9.7117,9.7022,9.7117,114476.0
2019-10-28 15:30:00,10.27,10.28,10.26,10.27,235898.0,9.7022,9.7117,9.6928,9.7022,235898.0
2019-10-28 15:40:00,10.27,10.27,10.25,10.26,378052.0,9.7022,9.7022,9.6833,9.6928,378052.0
2019-10-28 15:50:00,10.26,10.27,10.24,10.24,1391145.0,9.6928,9.7022,9.6739,9.6739,1391145.0
2019-10-29 09:30:00,10.13,10.24,10.1,10.2,1179836.0,9.57,9.6739,9.5416,9.6361,1179836.0
2019-10-29 09:40:00,10.2,10.25,10.19,10.2,279936.0,9.6361,9.6833,9.6266,9.6361,279936.0
2019-10-29 09:50:00,10.2,10.22,10.11,10.16,388856.0,9.6361,9.655,9.5511,9.5983,388856.0
2019-10-29 10:00:00,10.16,10.17,10.1,10.13,592362.0,9.5983,9.6078,9.5416,9.57,592362.0
2019-10-29 10:10:00,10.12,10.16,10.12,10.12,298055.0,9.5605,9.5983,9.5605,9.5605,298055.0
2019-10-29 10:20:00,10.12,10.14,10.11,10.11,460630.0,9.5605,9.5794,9.5511,9.5511,460630.0
2019-10-29 10:30:00,10.11,10.2,10.11,10.19,655022.0,9.5511,9.6361,9.5511,9.6266,655022.0
2019-10-29 10:40:00,10.19,10.2,10.17,10.2,235939.0,9.6266,9.6361,9.6078,9.6361,235939.0
2019-10-29 10:50:00,10.19,10.21,10.17,10.21,316850.0,9.6266,9.6455,9.6078,9.6455,316850.0
2019-10-29 11:00:00,10.21,10.23,10.2,10.23,375528.0,9.6455,9.6644,9.6361,9.6644,375528.0
2019-10-29 11:10:00,10.22,10.23,10.19,10.19,324516.0,9.655,9.6644,9.6266,9.6266,324516.0
2019-10-29 11:20:00,10.2,10.22,10.17,10.21,469343.0,9.6361,9.655,9.6078,9.6455,469343.0
2019-10-29 11:30:00,10.2,10.22,10.19,10.2,175328.0,9.6361,9.655,9.6266,9.6361,175328.0
2019-10-29 11:40:00,10.21,10.21,10.18,10.2,187557.0,9.6455,9.6455,9.6172,9.6361,187557.0
2019-10-29 11:50:00,10.21,10.26,10.2,10.22,368203.0,9.6455,9.6928,9.6361,9.655,368203.0
2019-10-29 12:00:00,10.21,10.23,10.19,10.22,314961.0,9.6455,9.6644,9.6266,9.655,314961.0
2019-10-29 12:10:00,10.23,10.26,10.21,10.24,256231.0,9.6644,9.6928,9.6455,9.6739,256231.0
2019-10-29 12:20:00,10.24,10.24,10.22,10.22,173542.0,9.6739,9.6739,9.655,9.655,173542.0
2019-10-29 12:30:00,10.23,10.23,10.2,10.22,246810.0,9.6644,9.6644,9.6361,9.655,246810.0
2019-10-29 12:40:00,10.23,10.24,10.21,10.23,123163.0,9.6644,9.6739,9.6455,9.6644,123163.0
2019-10-29 12:50:00,10.24,10.24,10.2,10.21,450495.0,9.6739,9.6739,9.6361,9.6455,450495.0
2019-10-29 13:00:00,10.21,10.22,10.2,10.21,155420.0,9.6455,9.655,9.6361,9.6455,155420.0
2019-10-29 13:10:00,10.22,10.22,10.19,10.2,151171.0,9.655,9.655,9.6266,9.6361,151171.0
2019-10-29 13:20:00,10.19,10.21,10.19,10.21,163938.0,9.6266,9.6455,9.6266,9.6455,163938.0
2019-10-29 13:30:00,10.21,10.22,10.2,10.21,176699.0,9.6455,9.655,9.6361,9.6455,176699.0
2019-10-29 13:40:00,10.21,10.23,10.2,10.22,144235.0,9.6455,9.6644,9.6361,9.655,144235.0
2019-10-29 13:50:00,10.22,10.23,10.21,10.23,223209.0,9.655,9.6644,9.6455,9.6644,223209.0
2019-10-29 14:00:00,10.23,10.23,10.21,10.21,226159.0,9.6644,9.6644,9.6455,9.6455,226159.0
2019-10-29 14:10:00,10.21,10.25,10.21,10.24,245561.0,9.6455,9.6833,9.6455,9.6739,245561.0
2019-10-29 14:20:00,10.24,10.26,10.24,10.26,207694.0,9.6739,9.6928,9.6739,9.6928,207694.0
2019-10-29 14:30:00,10.26,10.27,10.25,10.27,183922.0,9.6928,9.7022,9.6833,9.7022,183922.0
2019-10-29 14:40:00,10.26,10.27,10.26,10.26,57224.0,9.6928,9.7022,9.6928,9.6928,57224.0
2019-10-29 14:50:00,10.27,10.27,10.24,10.26,112616.0,9.7022,9.7022,9.6739,9.6928,112616.0
2019-10-29 15:00:00,10.25,10.27,10.24,10.26,219420.0,9.6833,9.7022,9.6739,9.6928,219420.0
2019-10-29 15:10:00,10.27,10.27,10.25,10.26,375777.0,9.7022,9.7022,9.6833,9.6928,375777.0
2019-10-29 15:20:00,10.26,10.27,10.24,10.25,296656.0,9.6928,9.7022,9.6739,9.6833,296656.0
2019-10-29 15:30:00,10.26,10.26,10.24,10.24,220864.0,9.6928,9.6928,9.6739,9.6739,220864.0
2019-10-29 15:40:00,10.24,10.25,10.24,10.24,173925.0,9.6739,9.6833,9.6739,9.6739,173925.0
2019-10-29 15:50:00,10.24,10.26,10.23,10.24,1338064.0,9.6739,9.6928,9.6644,9.6739,1338064.0
2019-10-30 09:30:00,10.09,10.11,9.94,9.95,1300142.0,9.5322,9.5511,9.3905,9.3999,1300142.0
2019-10-30 09:40:00,9.96,10.05,9.95,10.02,1080460.0,9.4094,9.4944,9.3999,9.466,1080460.0
2019-10-30 09:50:00,10.01,10.04,10.01,10.03,295469.0,9.4566,9.4849,9.4566,9.4755,295469.0
2019-10-30 10:00:00,10.03,10.06,10.0,10.06,906264.0,9.4755,9.5038,9.4472,9.5038,906264.0
2019-10-30 10:10:00,10.05,10.16,10.05,10.16,669866.0,9.4944,9.5983,9.4944,9.5983,669866.0
2019-10-30 10:20:00,10.16,10.19,10.1,10.12,852529.0,9.5983,9.6266,9.5416,9.5605,852529.0
2019-10-30 10:30:00,10.12,10.12,10.08,10.12,231179.0,9.5605,9.5605,9.5227,9.5605,231179.0
2019-10-30 10:40:00,10.12,10.12,10.09,10.09,554173.0,9.5605,9.5605,9.5322,9.5322,554173.0
2019-10-30 10:50:00,10.09,10.11,10.07,10.07,319241.0,9.5322,9.5511,9.5133,9.5133,319241.0
2019-10-30 11:00:00,10.07,10.08,10.05,10.08,234246.0,9.5133,9.5227,9.4944,9.5227,234246.0
2019-10-30 11:10:00,10.08,10.1,10.06,10.07,191741.0,9.5227,9.5416,9.5038,9.5133,191741.0
2019-10-30 11:20:00,10.07,10.09,10.04,10.07,307726.0,9.5133,9.5322,9.4849,9.5133,307726.0
2019-10-30 11:30:00,10.08,10.08,10.05,10.05,259689.0,9.5227,9.5227,9.4944,9.4944,259689.0
2019-10-30 11:40:00,10.05,10.06,10.04,10.05,123883.0,9.4944,9.5038,9.4849,9.4944,123883.0
2019-10-30 11:50:00,10.04,10.07,10.04,10.05,148365.0,9.4849,9.5133,9.4849,9.4944,148365.0
2019-10-30 12:00:00,10.05,10.08,10.05,10.07,241700.0,9.4944,9.5227,9.4944,9.5133,241700.0
2019-10-30 12:10:00,10.08,10.08,10.05,10.05,185491.0,9.5227,9.5227,9.4944,9.4944,185491.0
2019-10-30 12:20:00,10.05,10.08,10.04,10.05,652155.0,9.4944,9.5227,9.4849,9.4944,652155.0
2019-10-30 12:30:00,10.05,10.07,10.04,10.05,233513.0,9.4944,9.5133,9.4849,9.4944,233513.0
2019-10-30 12:40:00,10.05,10.08,10.05,10.06,230015.0,9.4944,9.5227,9.4944,9.5038,230015.0
2019-10-30 12:50:00,10.07,10.08,10.05,10.08,265732.0,9.5133,9.5227,9.4944,9.5227,265732.0
2019-10-30 13:00:00,10.08,10.1,10.07,10.08,238112.0,9.5227,9.5416,9.5133,9.5227,238112.0
2019-10-30 13:10:00,10.08,10.08,10.05,10.06,194563.0,9.5227,9.5227,9.4944,9.5038,194563.0
2019-10-30 13:20:00,10.05,10.07,10.04,10.05,146133.0,9.4944,9.5133,9.4849,9.4944,146133.0
2019-10-30 13:30:00,10.05,10.07,10.04,10.05,192015.0,9.4944,9.5133,9.4849,9.4944,192015.0
2019-10-30 13:40:00,10.05,10.07,10.03,10.04,480360.0,9.4944,9.5133,9.4755,9.4849,480360.0
2019-10-30 13:50:00,10.04,10.06,10.02,10.03,439188.0,9.4849,9.5038,9.466,9.4755,439188.0
2019-10-30 14:00:00,10.03,10.05,9.98,10.01,430386.0,9.4755,9.4944,9.4283,9.4566,430386.0
2019-10-30 14:10:00,10.01,10.06,10.01,10.05,300982.0,9.4566,9.5038,9.4566,9.4944,300982.0
2019-10-30 14:20:00,10.05,10.06,10.03,10.04,219597.0,9.4944,9.5038,9.4755,9.4849,219597.0
2019-10-30 14:30:00,10.04,10.05,10.0,10.01,426298.0,9.4849,9.4944,9.4472,9.4566,426298.0
2019-10-30 14:40:00,10.01,10.03,9.98,10.02,524309.0,9.4566,9.4755,9.4283,9.466,524309.0
2019-10-30 14:50:00,10.03,10.06,10.02,10.04,353859.0,9.4755,9.5038,9.466,9.4849,353859.0
2019-10-30 15:00:00,10.04,10.09,10.03,10.07,398354.0,9.4849,9.5322,9.4755,9.5133,398354.0
2019-10-30 15:10:00,10.08,10.09,10.06,10.07,364761.0,9.5227,9.5322,9.5038,9.5133,364761.0
2019-10-30 15:20:00,10.07,10.11,10.06,10.11,458896.0,9.5133,9.5511,9.5038,9.5511,458896.0
2019-10-30 15:30:00,10.1,10.12,10.09,10.11,349892.0,9.5416,9.5605,9.5322,9.5511,349892.0
2019-10-30 15:40:00,10.12,10.12,10.1,10.11,533550.0,9.5605,9.5605,9.5416,9.5511,533550.0
2019-10-30 15:50:00,10.11,10.14,10.1,10.13,1670639.0,9.5511,9.5794,9.5416,9.57,1670639.0
2019-10-31 09:30:00,10.03,10.15,9.98,10.06,722140.0,9.4755,9.5889,9.4283,9.5038,722140.0
2019-10-31 09:40:00,10.07,10.11,10.02,10.03,434101.0,9.5133,9.5511,9.466,9.4755,434101.0
2019-10-31 09:50:00,10.03,10.05,9.99,9.99,389645.0,9.4755,9.4944,9.4377,9.4377,389645.0
2019-10-31 10:00:00,10.0,10.01,9.89,9.9,882396.0,9.4472,9.4566,9.3432,9.3527,882396.0
2019-10-31 10:10:00,9.9,9.91,9.81,9.82,1495170.0,9.3527,9.3621,9.2677,9.2771,1495170.0
2019-10-31 10:20:00,9.82,9.85,9.77,9.85,1471550.0,9.2771,9.3054,9.2299,9.3054,1471550.0
2019-10-31 10:30:00,9.85,9.85,9.79,9.8,966071.0,9.3054,9.3054,9.2488,9.2582,966071.0
2019-10-31 10:40:00,9.8,9.9,9.8,9.88,744214.0,9.2582,9.3527,9.2582,9.3338,744214.0
2019-10-31 10:50:00,9.88,9.89,9.86,9.88,300562.0,9.3338,9.3432,9.3149,9.3338,300562.0
2019-10-31 11:00:00,9.88,9.89,9.85,9.87,589423.0,9.3338,9.3432,9.3054,9.3243,589423.0
2019-10-31 11:10:00,9.86,9.87,9.78,9.8,498085.0,9.3149,9.3243,9.2393,9.2582,498085.0
2019-10-31 11:20:00,9.81,9.81,9.78,9.79,449721.0,9.2677,9.2677,9.2393,9.2488,449721.0
2019-10-31 11:30:00,9.79,9.79,9.73,9.75,429956.0,9.2488,9.2488,9.1921,9.211,429956.0
2019-10-31 11:40:00,9.76,9.76,9.71,9.71,852472.0,9.2204,9.2204,9.1732,9.1732,852472.0
2019-10-31 11:50:00,9.71,9.74,9.7,9.71,567049.0,9.1732,9.2015,9.1637,9.1732,567049.0
2019-10-31 12:00:00,9.71,9.72,9.66,9.68,668918.0,9.1732,9.1826,9.1259,9.1448,668918.0
2019-10-31 12:10:00,9.67,9.7,9.64,9.68,598962.0,9.1354,9.1637,9.1071,9.1448,598962.0
2019-10-31 12:20:00,9.68,9.75,9.68,9.74,506689.0,9.1448,9.211,9.1448,9.2015,506689.0
2019-10-31 12:30:00,9.74,9.75,9.73,9.74,288925.0,9.2015,9.211,9.1921,9.2015,288925.0
2019-10-31 12:40:00,9.74,9.75,9.73,9.73,271794.0,9.2015,9.211,9.1921,9.1921,271794.0
2019-10-31 12:50:00,9.74,9.74,9.71,9.72,162277.0,9.2015,9.2015,9.1732,9.1826,162277.0
2019-10-31 13:00:00,9.72,9.75,9.71,9.74,247648.0,9.1826,9.211,9.1732,9.2015,247648.0
2019-10-31 13:10:00,9.73,9.76,9.73,9.74,263007.0,9.1921,9.2204,9.1921,9.2015,263007.0
2019-10-31 13:20:00,9.75,9.75,9.73,9.75,118483.0,9.211,9.211,9.1921,9.211,118483.0
2019-10-31 13:30:00,9.75,9.76,9.73,9.73,264507.0,9.211,9.2204,9.1921,9.1921,264507.0
2019-10-31 13:40:00,9.73,9.74,9.71,9.72,255785.0,9.1921,9.2015,9.1732,9.1826,255785.0
2019-10-31 13:50:00,9.72,9.74,9.71,9.74,119100.0,9.1826,9.2015,9.1732,9.2015,119100.0
2019-10-31 14:00:00,9.73,9.74,9.71,9.73,215343.0,9.1921,9.2015,9.1732,9.1921,215343.0
2019-10-31 14:10:00,9.72,9.74,9.72,9.73,139515.0,9.1826,9.2015,9.1826,9.1921,139515.0
2019-10-31 14:20:00,9.72,9.74,9.71,9.72,500072.0,9.1826,9.2015,9.1732,9.1826,500072.0
2019-10-31 14:30:00,9.73,9.73,9.71,9.71,129714.0,9.1921,9.1921,9.1732,9.1732,129714.0
2019-10-31 14:40:00,9.71,9.72,9.69,9.7,308839.0,9.1732,9.1826,9.1543,9.1637,308839.0
2019-10-31 14:50:00,9.7,9.7,9.69,9.69,111640.0,9.1637,9.1637,9.1543,9.1543,111640.0
2019-10-31 15:00:00,9.69,9.7,9.69,9.7,157850.0,9.1543,9.1637,9.1543,9.1637,157850.0
2019-10-31 15:10:00,9.69,9.75,9.68,9.75,548179.0,9.1543,9.211,9.1448,9.211,548179.0
2019-10-31 15:20:00,9.74,9.75,9.73,9.75,397157.0,9.2015,9.211,9.1921,9.211,397157.0
2019-10-31 15:30:00,9.75,9.77,9.74,9.76,397253.0,9.211,9.2299,9.2015,9.2204,397253.0
2019-10-31 15:40:00,9.77,9.81,9.76,9.81,663720.0,9.2299,9.2677,9.2204,9.2677,663720.0
2019-10-31 15:50:00,9.8,9.83,9.79,9.82,2297787.0,9.2582,9.2865,9.2488,9.2771,2297787.0
2019-11-01 09:30:00,9.96,10.1,9.92,10.08,1317785.0,9.4094,9.5416,9.3716,9.5227,1317785.0
2019-11-01 09:40:00,10.09,10.13,10.04,10.13,1109674.0,9.5322,9.57,9.4849,9.57,1109674.0
2019-11-01 09:50:00,10.13,10.16,10.11,10.16,779651.0,9.57,9.5983,9.5511,9.5983,779651.0
2019-11-01 10:00:00,10.15,10.23,10.12,10.2,1238734.0,9.5889,9.6644,9.5605,9.6361,1238734.0
2019-11-01 10:10:00,10.2,10.22,10.15,10.17,708739.0,9.6361,9.655,9.5889,9.6078,708739.0
2019-11-01 10:20:00,10.17,10.2,10.16,10.19,604801.0,9.6078,9.6361,9.5983,9.6266,604801.0
2019-11-01 10:30:00,10.19,10.22,10.17,10.18,519349.0,9.6266,9.655,9.6078,9.6172,519349.0
2019-11-01 10:40:00,10.17,10.25,10.16,10.24,684642.0,9.6078,9.6833,9.5983,9.6739,684642.0
2019-11-01 10:50:00,10.24,10.24,10.18,10.18,254773.0,9.6739,9.6739,9.6172,9.6172,254773.0
2019-11-01 11:00:00,10.19,10.21,10.18,10.2,286655.0,9.6266,9.6455,9.6172,9.6361,286655.0
2019-11-01 11:10:00,10.21,10.21,10.18,10.19,194908.0,9.6455,9.6455,9.6172,9.6266,194908.0
2019-11-01 11:20:00,10.2,10.23,10.19,10.22,290729.0,9.6361,9.6644,9.6266,9.655,290729.0
2019-11-01 11:30:00,10.22,10.28,10.22,10.28,452930.0,9.655,9.7117,9.655,9.7117,452930.0
2019-11-01 11:40:00,10.27,10.32,10.27,10.31,606161.0,9.7022,9.7495,9.7022,9.74,606161.0
2019-11-01 11:50:00,10.32,10.34,10.3,10.33,449085.0,9.7495,9.7684,9.7306,9.7589,449085.0
2019-11-01 12:00:00,10.33,10.39,10.31,10.36,705129.0,9.7589,9.8156,9.74,9.7872,705129.0
2019-11-01 12:10:00,10.37,10.39,10.32,10.34,914431.0,9.7967,9.8156,9.7495,9.7684,914431.0
2019-11-01 12:20:00,10.34,10.38,10.34,10.37,570153.0,9.7684,9.8061,9.7684,9.7967,570153.0
2019-11-01 12:30:00,10.38,10.41,10.36,10.41,606828.0,9.8061,9.8345,9.7872,9.8345,606828.0
2019-11-01 12:40:00,10.4,10.41,10.35,10.36,423618.0,9.825,9.8345,9.7778,9.7872,423618.0
2019-11-01 12:50:00,10.36,10.4,10.36,10.4,493215.0,9.7872,9.825,9.7872,9.825,493215.0
2019-11-01 13:00:00,10.4,10.43,10.39,10.43,503876.0,9.825,9.8534,9.8156,9.8534,503876.0
2019-11-01 13:10:00,10.43,10.48,10.42,10.48,638528.0,9.8534,9.9006,9.8439,9.9006,638528.0
2019-11-01 13:20:00,10.47,10.55,10.47,10.54,1612141.0,9.8912,9.9667,9.8912,9.9573,1612141.0
2019-11-01 13:30:00,10.54,10.61,10.53,10.6,1204561.0,9.9573,10.0234,9.9478,10.014,1204561.0
2019-11-01 13:40:00,10.59,10.61,10.57,10.58,973540.0,10.0045,10.0234,9.9856,9.9951,973540.0
2019-11-01 13:50:00,10.59,10.6,10.49,10.5,1193250.0,10.0045,10.014,9.9101,9.9195,1193250.0
2019-11-01 14:00:00,10.5,10.51,10.48,10.5,611165.0,9.9195,9.929,9.9006,9.9195,611165.0
2019-11-01 14:10:00,10.5,10.51,10.48,10.5,771049.0,9.9195,9.929,9.9006,9.9195,771049.0
2019-11-01 14:20:00,10.5,10.51,10.49,10.49,273598.0,9.9195,9.929,9.9101,9.9101,273598.0
2019-11-01 14:30:00,10.49,10.54,10.48,10.48,818756.0,9.9101,9.9573,9.9006,9.9006,818756.0
2019-11-01 14:40:00,10.49,10.49,10.47,10.49,153276.0,9.9101,9.9101,9.8912,9.9101,153276.0
2019-11-01 14:50:00,10.48,10.49,10.47,10.48,316246.0,9.9006,9.9101,9.8912,9.9006,316246.0
2019-11-01 15:00:00,10.48,10.49,10.47,10.49,261064.0,9.9006,9.9101,9.8912,9.9101,261064.0
2019-11-01 15:10:00,10.49,10.51,10.48,10.51,932313.0,9.9101,9.929,9.9006,9.929,932313.0
2019-11-01 15:20:00,10.5,10.51,10.48,10.5,548203.0,9.9195,9.929,9.9006,9.9195,548203.0
2019-11-01 15:30:00,10.5,10.52,10.49,10.49,554709.0,9.9195,9.9384,9.9101,9.9101,554709.0
2019-11-01 15:40:00,10.5,10.5,10.47,10.47,766307.0,9.9195,9.9195,9.8912,9.8912,766307.0
2019-11-01 15:50:00,10.47,10.52,10.47,10.51,2729769.0,9.8912,9.9384,9.8912,9.929,2729769.0
2019-11-04 09:30:00,10.76,10.99,10.67,10.67,3662105.0,10.1651,10.3824,10.0801,10.0801,3662105.0
2019-11-04 09:40:00,10.68,10.79,10.67,10.77,1304411.0,10.0896,10.1935,10.0801,10.1746,1304411.0
2019-11-04 09:50:00,10.78,10.82,10.74,10.76,1586477.0,10.184,10.2218,10.1462,10.1651,1586477.0
2019-11-04 10:00:00,10.76,10.77,10.62,10.72,2037482.0,10.1651,10.1746,10.0329,10.1273,2037482.0
2019-11-04 10:10:00,10.72,10.77,10.68,10.72,1291149.0,10.1273,10.1746,10.0896,10.1273,1291149.0
2019-11-04 10:20:00,10.71,10.79,10.71,10.75,761735.0,10.1179,10.1935,10.1179,10.1557,761735.0
2019-11-04 10:30:00,10.75,10.75,10.72,10.74,487604.0,10.1557,10.1557,10.1273,10.1462,487604.0
2019-11-04 10:40:00,10.75,10.79,10.73,10.79,549482.0,10.1557,10.1935,10.1368,10.1935,549482.0
2019-11-04 10:50:00,10.79,10.8,10.77,10.79,409901.0,10.1935,10.2029,10.1746,10.1935,409901.0
2019-11-04 11:00:00,10.79,10.8,10.75,10.75,604064.0,10.1935,10.2029,10.1557,10.1557,604064.0
2019-11-04 11:10:00,10.75,10.77,10.74,10.74,315659.0,10.1557,10.1746,10.1462,10.1462,315659.0
2019-11-04 11:20:00,10.75,10.77,10.73,10.75,444000.0,10.1557,10.1746,10.1368,10.1557,444000.0
2019-11-04 11:30:00,10.74,10.76,10.73,10.74,424079.0,10.1462,10.1651,10.1368,10.1462,424079.0
2019-11-04 11:40:00,10.74,10.75,10.71,10.72,327115.0,10.1462,10.1557,10.1179,10.1273,327115.0
2019-11-04 11:50:00,10.72,10.72,10.69,10.71,313140.0,10.1273,10.1273,10.099,10.1179,313140.0
2019-11-04 12:00:00,10.71,10.71,10.67,10.69,300989.0,10.1179,10.1179,10.0801,10.099,300989.0
2019-11-04 12:10:00,10.68,10.73,10.68,10.71,419893.0,10.0896,10.1368,10.0896,10.1179,419893.0
2019-11-04 12:20:00,10.71,10.73,10.7,10.71,209102.0,10.1179,10.1368,10.1085,10.1179,209102.0
2019-11-04 12:30:00,10.71,10.72,10.7,10.71,122235.0,10.1179,10.1273,10.1085,10.1179,122235.0
2019-11-04 12:40:00,10.72,10.74,10.71,10.74,192158.0,10.1273,10.1462,10.1179,10.1462,192158.0
2019-11-04 12:50:00,10.74,10.75,10.73,10.74,163333.0,10.1462,10.1557,10.1368,10.1462,163333.0
2019-11-04 13:00:00,10.74,10.75,10.72,10.73,447955.0,10.1462,10.1557,10.1273,10.1368,447955.0
2019-11-04 13:10:00,10.73,10.74,10.72,10.74,119403.0,10.1368,10.1462,10.1273,10.1462,119403.0
2019-11-04 13:20:00,10.73,10.74,10.73,10.74,95966.0,10.1368,10.1462,10.1368,10.1462,95966.0
2019-11-04 13:30:00,10.73,10.77,10.73,10.77,222904.0,10.1368,10.1746,10.1368,10.1746,222904.0
2019-11-04 13:40:00,10.77,10.78,10.75,10.77,509224.0,10.1746,10.184,10.1557,10.1746,509224.0
2019-11-04 13:50:00,10.76,10.79,10.75,10.76,342490.0,10.1651,10.1935,10.1557,10.1651,342490.0
2019-11-04 14:00:00,10.76,10.77,10.72,10.72,375551.0,10.1651,10.1746,10.1273,10.1273,375551.0
2019-11-04 14:10:00,10.72,10.75,10.72,10.75,250648.0,10.1273,10.1557,10.1273,10.1557,250648.0
2019-11-04 14:20:00,10.75,10.77,10.74,10.75,308094.0,10.1557,10.1746,10.1462,10.1557,308094.0
2019-11-04 14:30:00,10.75,10.77,10.74,10.76,208217.0,10.1557,10.1746,10.1462,10.1651,208217.0
2019-11-04 14:40:00,10.76,10.77,10.75,10.76,158094.0,10.1651,10.1746,10.1557,10.1651,158094.0
2019-11-04 14:50:00,10.76,10.77,10.73,10.76,227207.0,10.1651,10.1746,10.1368,10.1651,227207.0
2019-11-04 15:00:00,10.76,10.76,10.73,10.74,276366.0,10.1651,10.1651,10.1368,10.1462,276366.0
2019-11-04 15:10:00,10.73,10.76,10.73,10.75,264695.0,10.1368,10.1651,10.1368,10.1557,264695.0
2019-11-04 15:20:00,10.75,10.75,10.73,10.73,231992.0,10.1557,10.1557,10.1368,10.1368,231992.0
2019-11-04 15:30:00,10.74,10.77,10.73,10.74,528792.0,10.1462,10.1746,10.1368,10.1462,528792.0
2019-11-04 15:40:00,10.74,10.76,10.73,10.75,457691.0,10.1462,10.1651,10.1368,10.1557,457691.0
2019-11-04 15:50:00,10.75,10.81,10.74,10.81,2816445.0,10.1557,10.2124,10.1462,10.2124,2816445.0
2019-11-05 09:30:00,11.09,11.3,11.05,11.12,2979785.0,10.4769,10.6753,10.4391,10.5052,2979785.0
2019-11-05 09:40:00,11.13,11.16,11.08,11.14,957742.0,10.5147,10.543,10.4674,10.5241,957742.0
2019-11-05 09:50:00,11.14,11.2,11.13,11.18,1283606.0,10.5241,10.5808,10.5147,10.5619,1283606.0
2019-11-05 10:00:00,11.18,11.26,11.13,11.14,2407047.0,10.5619,10.6375,10.5147,10.5241,2407047.0
2019-11-05 10:10:00,11.13,11.19,11.1,11.18,1155681.0,10.5147,10.5714,10.4863,10.5619,1155681.0
2019-11-05 10:20:00,11.17,11.19,11.12,11.14,911446.0,10.5525,10.5714,10.5052,10.5241,911446.0
2019-11-05 10:30:00,11.15,11.16,11.11,11.16,628434.0,10.5336,10.543,10.4958,10.543,628434.0
2019-11-05 10:40:00,11.16,11.17,11.05,11.08,1407188.0,10.543,10.5525,10.4391,10.4674,1407188.0
2019-11-05 10:50:00,11.08,11.1,11.06,11.1,624811.0,10.4674,10.4863,10.4485,10.4863,624811.0
2019-11-05 11:00:00,11.1,11.12,11.07,11.09,1052608.0,10.4863,10.5052,10.458,10.4769,1052608.0
2019-11-05 11:10:00,11.09,11.11,11.06,11.1,705183.0,10.4769,10.4958,10.4485,10.4863,705183.0
2019-11-05 11:20:00,11.1,11.1,11.01,11.03,1280326.0,10.4863,10.4863,10.4013,10.4202,1280326.0
2019-11-05 11:30:00,11.02,11.03,10.98,10.98,853443.0,10.4108,10.4202,10.373,10.373,853443.0
2019-11-05 11:40:00,10.98,11.0,10.93,10.96,1056810.0,10.373,10.3919,10.3257,10.3541,1056810.0
2019-11-05 11:50:00,10.96,11.01,10.93,11.0,671250.0,10.3541,10.4013,10.3257,10.3919,671250.0
2019-11-05 12:00:00,11.01,11.02,10.95,10.95,551038.0,10.4013,10.4108,10.3446,10.3446,551038.0
2019-11-05 12:10:00,10.95,11.0,10.94,10.98,642020.0,10.3446,10.3919,10.3352,10.373,642020.0
2019-11-05 12:20:00,10.99,11.0,10.94,10.95,377561.0,10.3824,10.3919,10.3352,10.3446,377561.0
2019-11-05 12:30:00,10.95,10.98,10.94,10.97,605983.0,10.3446,10.373,10.3352,10.3635,605983.0
2019-11-05 12:40:00,10.97,11.01,10.97,11.01,666494.0,10.3635,10.4013,10.3635,10.4013,666494.0
2019-11-05 12:50:00,11.01,11.01,10.97,10.99,629418.0,10.4013,10.4013,10.3635,10.3824,629418.0
2019-11-05 13:00:00,10.99,11.01,10.98,11.0,339107.0,10.3824,10.4013,10.373,10.3919,339107.0
2019-11-05 13:10:00,11.0,11.02,10.99,11.0,380134.0,10.3919,10.4108,10.3824,10.3919,380134.0
2019-11-05 13:20:00,11.0,11.01,10.97,10.97,261510.0,10.3919,10.4013,10.3635,10.3635,261510.0
2019-11-05 13:30:00,10.97,11.03,10.97,11.01,570807.0,10.3635,10.4202,10.3635,10.4013,570807.0
2019-11-05 13:40:00,11.0,11.01,10.98,10.98,165682.0,10.3919,10.4013,10.373,10.373,165682.0
2019-11-05 13:50:00,10.98,11.0,10.98,11.0,266331.0,10.373,10.3919,10.373,10.3919,266331.0
2019-11-05 14:00:00,11.0,11.0,10.97,10.99,431910.0,10.3919,10.3919,10.3635,10.3824,431910.0
2019-11-05 14:10:00,10.99,10.99,10.97,10.97,167106.0,10.3824,10.3824,10.3635,10.3635,167106.0
2019-11-05 14:20:00,10.97,10.98,10.96,10.98,438396.0,10.3635,10.373,10.3541,10.373,438396.0
2019-11-05 14:30:00,10.97,11.01,10.97,11.0,564529.0,10.3635,10.4013,10.3635,10.3919,564529.0
2019-11-05 14:40:00,11.0,11.01,10.99,11.0,364292.0,10.3919,10.4013,10.3824,10.3919,364292.0
2019-11-05 14:50:00,11.0,11.01,10.98,11.0,356164.0,10.3919,10.4013,10.373,10.3919,356164.0
2019-11-05 15:00:00,11.0,11.0,10.98,10.99,357691.0,10.3919,10.3919,10.373,10.3824,357691.0
2019-11-05 15:10:00,10.99,11.0,10.98,11.0,341775.0,10.3824,10.3919,10.373,10.3919,341775.0
2019-11-05 15:20:00,11.0,11.0,10.96,10.96,391428.0,10.3919,10.3919,10.3541,10.3541,391428.0
2019-11-05 15:30:00,10.96,10.98,10.96,10.96,789551.0,10.3541,10.373,10.3541,10.3541,789551.0
2019-11-05 15:40:00,10.96,10.97,10.92,10.93,830253.0,10.3541,10.3635,10.3163,10.3257,830253.0
2019-11-05 15:50:00,10.93,10.94,10.89,10.91,2506181.0,10.3257,10.3352,10.2879,10.3068,2506181.0
2019-11-06 09:30:00,10.95,10.95,10.67,10.79,960146.0,10.3446,10.3446,10.0801,10.1935,960146.0
2019-11-06 09:40:00,10.8,10.88,10.74,10.76,1236075.0,10.2029,10.2785,10.1462,10.1651,1236075.0
2019-11-06 09:50:00,10.76,10.78,10.72,10.73,574393.0,10.1651,10.184,10.1273,10.1368,574393.0
2019-11-06 10:00:00,10.73,10.75,10.7,10.71,564238.0,10.1368,10.1557,10.1085,10.1179,564238.0
2019-11-06 10:10:00,10.71,10.8,10.7,10.74,556406.0,10.1179,10.2029,10.1085,10.1462,556406.0
2019-11-06 10:20:00,10.75,10.75,10.7,10.71,206415.0,10.1557,10.1557,10.1085,10.1179,206415.0
2019-11-06 10:30:00,10.7,10.7,10.62,10.68,807942.0,10.1085,10.1085,10.0329,10.0896,807942.0
2019-11-06 10:40:00,10.68,10.7,10.67,10.68,332623.0,10.0896,10.1085,10.0801,10.0896,332623.0
2019-11-06 10:50:00,10.69,10.72,10.67,10.71,276858.0,10.099,10.1273,10.0801,10.1179,276858.0
2019-11-06 11:00:00,10.71,10.72,10.69,10.71,251282.0,10.1179,10.1273,10.099,10.1179,251282.0
2019-11-06 11:10:00,10.71,10.72,10.66,10.69,240636.0,10.1179,10.1273,10.0707,10.099,240636.0
2019-11-06 11:20:00,10.7,10.72,10.68,10.7,170227.0,10.1085,10.1273,10.0896,10.1085,170227.0
2019-11-06 11:30:00,10.7,10.74,10.7,10.74,413935.0,10.1085,10.1462,10.1085,10.1462,413935.0
2019-11-06 11:40:00,10.74,10.74,10.64,10.66,749415.0,10.1462,10.1462,10.0518,10.0707,749415.0
2019-11-06 11:50:00,10.66,10.67,10.62,10.66,479251.0,10.0707,10.0801,10.0329,10.0707,479251.0
2019-11-06 12:00:00,10.66,10.67,10.62,10.62,346087.0,10.0707,10.0801,10.0329,10.0329,346087.0
2019-11-06 12:10:00,10.62,10.65,10.61,10.65,254449.0,10.0329,10.0612,10.0234,10.0612,254449.0
2019-11-06 12:20:00,10.64,10.66,10.6,10.6,187329.0,10.0518,10.0707,10.014,10.014,187329.0
2019-11-06 12:30:00,10.6,10.63,10.6,10.6,185010.0,10.014,10.0423,10.014,10.014,185010.0
2019-11-06 12:40:00,10.6,10.61,10.55,10.57,601252.0,10.014,10.0234,9.9667,9.9856,601252.0
2019-11-06 12:50:00,10.57,10.57,10.53,10.56,336814.0,9.9856,9.9856,9.9478,9.9762,336814.0
2019-11-06 13:00:00,10.56,10.57,10.52,10.52,225807.0,9.9762,9.9856,9.9384,9.9384,225807.0
2019-11-06 13:10:00,10.53,10.56,10.51,10.55,358241.0,9.9478,9.9762,9.929,9.9667,358241.0
2019-11-06 13:20:00,10.54,10.56,10.53,10.55,241271.0,9.9573,9.9762,9.9478,9.9667,241271.0
2019-11-06 13:30:00,10.55,10.56,10.53,10.53,174294.0,9.9667,9.9762,9.9478,9.9478,174294.0
2019-11-06 13:40:00,10.54,10.55,10.52,10.53,240371.0,9.9573,9.9667,9.9384,9.9478,240371.0
2019-11-06 13:50:00,10.53,10.59,10.52,10.58,463690.0,9.9478,10.0045,9.9384,9.9951,463690.0
2019-11-06 14:00:00,10.58,10.59,10.54,10.55,604297.0,9.9951,10.0045,9.9573,9.9667,604297.0
2019-11-06 14:10:00,10.55,10.56,10.53,10.54,330339.0,9.9667,9.9762,9.9478,9.9573,330339.0
2019-11-06 14:20:00,10.54,10.55,10.52,10.55,219823.0,9.9573,9.9667,9.9384,9.9667,219823.0
2019-11-06 14:30:00,10.54,10.59,10.54,10.58,218215.0,9.9573,10.0045,9.9573,9.9951,218215.0
2019-11-06 14:40:00,10.59,10.61,10.58,10.6,183422.0,10.0045,10.0234,9.9951,10.014,183422.0
2019-11-06 14:50:00,10.61,10.62,10.58,10.59,203031.0,10.0234,10.0329,9.9951,10.0045,203031.0
2019-11-06 15:00:00,10.59,10.6,10.57,10.58,442449.0,10.0045,10.014,9.9856,9.9951,442449.0
2019-11-06 15:10:00,10.59,10.61,10.57,10.57,314419.0,10.0045,10.0234,9.9856,9.9856,314419.0
2019-11-06 15:20:00,10.58,10.6,10.57,10.58,245864.0,9.9951,10.014,9.9856,9.9951,245864.0
2019-11-06 15:30:00,10.57,10.59,10.55,10.57,577664.0,9.9856,10.0045,9.9667,9.9856,577664.0
2019-11-06 15:40:00,10.57,10.6,10.56,10.6,554480.0,9.9856,10.014,9.9762,10.014,554480.0
2019-11-06 15:50:00,10.6,10.64,10.6,10.64,2065249.0,10.014,10.0518,10.014,10.0518,2065249.0
2019-11-07 09:30:00,10.94,11.18,10.91,11.15,2691670.0,10.3352,10.5619,10.3068,10.5336,2691670.0
2019-11-07 09:40:00,11.15,11.23,11.09,11.17,1916683.0,10.5336,10.6092,10.4769,10.5525,1916683.0
2019-11-07 09:50:00,11.16,11.19,11.11,11.15,1120417.0,10.543,10.5714,10.4958,10.5336,1120417.0
2019-11-07 10:00:00,11.15,11.23,11.15,11.2,1302755.0,10.5336,10.6092,10.5336,10.5808,1302755.0
2019-11-07 10:10:00,11.2,11.26,11.16,11.26,1005397.0,10.5808,10.6375,10.543,10.6375,1005397.0
2019-11-07 10:20:00,11.25,11.26,11.2,11.24,548708.0,10.628,10.6375,10.5808,10.6186,548708.0
2019-11-07 10:30:00,11.24,11.31,11.19,11.3,1898962.0,10.6186,10.6847,10.5714,10.6753,1898962.0
2019-11-07 10:40:00,11.3,11.32,11.27,11.31,730051.0,10.6753,10.6942,10.6469,10.6847,730051.0
2019-11-07 10:50:00,11.32,11.38,11.31,11.38,1017404.0,10.6942,10.7509,10.6847,10.7509,1017404.0
2019-11-07 11:00:00,11.37,11.4,11.35,11.38,1227078.0,10.7414,10.7698,10.7225,10.7509,1227078.0
2019-11-07 11:10:00,11.39,11.42,11.38,11.42,927216.0,10.7603,10.7886,10.7509,10.7886,927216.0
2019-11-07 11:20:00,11.42,11.42,11.33,11.34,1065385.0,10.7886,10.7886,10.7036,10.7131,1065385.0
2019-11-07 11:30:00,11.33,11.42,11.31,11.4,1908557.0,10.7036,10.7886,10.6847,10.7698,1908557.0
2019-11-07 11:40:00,11.4,11.44,11.39,11.39,661362.0,10.7698,10.8075,10.7603,10.7603,661362.0
2019-11-07 11:50:00,11.4,11.44,11.37,11.43,1236266.0,10.7698,10.8075,10.7414,10.7981,1236266.0
2019-11-07 12:00:00,11.44,11.49,11.4,11.48,1068471.0,10.8075,10.8548,10.7698,10.8453,1068471.0
2019-11-07 12:10:00,11.48,11.5,11.47,11.5,540105.0,10.8453,10.8642,10.8359,10.8642,540105.0
2019-11-07 12:20:00,11.5,11.53,11.49,11.53,742566.0,10.8642,10.8926,10.8548,10.8926,742566.0
2019-11-07 12:30:00,11.53,11.57,11.52,11.54,786433.0,10.8926,10.9304,10.8831,10.902,786433.0
2019-11-07 12:40:00,11.54,11.57,11.53,11.55,787823.0,10.902,10.9304,10.8926,10.9115,787823.0
2019-11-07 12:50:00,11.55,11.56,11.5,11.51,682562.0,10.9115,10.9209,10.8642,10.8737,682562.0
2019-11-07 13:00:00,11.5,11.5,11.45,11.46,627420.0,10.8642,10.8642,10.817,10.8264,627420.0
2019-11-07 13:10:00,11.46,11.5,11.46,11.48,422381.0,10.8264,10.8642,10.8264,10.8453,422381.0
2019-11-07 13:20:00,11.49,11.5,11.47,11.5,448446.0,10.8548,10.8642,10.8359,10.8642,448446.0
2019-11-07 13:30:00,11.5,11.53,11.48,11.53,788167.0,10.8642,10.8926,10.8453,10.8926,788167.0
2019-11-07 13:40:00,11.53,11.54,11.51,11.52,659059.0,10.8926,10.902,10.8737,10.8831,659059.0
2019-11-07 13:50:00,11.52,11.52,11.5,11.51,217606.0,10.8831,10.8831,10.8642,10.8737,217606.0
2019-11-07 14:00:00,11.51,11.52,11.45,11.47,586437.0,10.8737,10.8831,10.817,10.8359,586437.0
2019-11-07 14:10:00,11.46,11.47,11.42,11.47,591905.0,10.8264,10.8359,10.7886,10.8359,591905.0
2019-11-07 14:20:00,11.47,11.47,11.42,11.44,328663.0,10.8359,10.8359,10.7886,10.8075,328663.0
2019-11-07 14:30:00,11.43,11.44,11.35,11.37,658020.0,10.7981,10.8075,10.7225,10.7414,658020.0
2019-11-07 14:40:00,11.37,11.38,11.31,11.32,614803.0,10.7414,10.7509,10.6847,10.6942,614803.0
2019-11-07 14:50:00,11.32,11.32,11.26,11.29,622468.0,10.6942,10.6942,10.6375,10.6658,622468.0
2019-11-07 15:00:00,11.3,11.34,11.3,11.33,345511.0,10.6753,10.7131,10.6753,10.7036,345511.0
2019-11-07 15:10:00,11.34,11.34,11.29,11.29,527566.0,10.7131,10.7131,10.6658,10.6658,527566.0
2019-11-07 15:20:00,11.29,11.3,11.28,11.29,408864.0,10.6658,10.6753,10.6564,10.6658,408864.0
2019-11-07 15:30:00,11.29,11.31,11.28,11.29,444309.0,10.6658,10.6847,10.6564,10.6658,444309.0
2019-11-07 15:40:00,11.29,11.3,11.27,11.27,923639.0,10.6658,10.6753,10.6469,10.6469,923639.0
2019-11-07 15:50:00,11.28,11.31,11.26,11.28,2679557.0,10.6564,10.6847,10.6375,10.6564,2679557.0
2019-11-08 09:30:00,11.15,11.16,11.04,11.13,1349493.0,10.5336,10.543,10.4297,10.5147,1349493.0
2019-11-08 09:40:00,11.12,11.19,11.09,11.18,669627.0,10.5052,10.5714,10.4769,10.5619,669627.0
2019-11-08 09:50:00,11.18,11.21,11.04,11.06,725229.0,10.5619,10.5903,10.4297,10.4485,725229.0
2019-11-08 10:00:00,11.06,11.12,11.03,11.11,808364.0,10.4485,10.5052,10.4202,10.4958,808364.0
2019-11-08 10:10:00,11.11,11.18,11.09,11.18,449704.0,10.4958,10.5619,10.4769,10.5619,449704.0
2019-11-08 10:20:00,11.18,11.2,11.13,11.15,457424.0,10.5619,10.5808,10.5147,10.5336,457424.0
2019-11-08 10:30:00,11.15,11.18,11.13,11.17,331504.0,10.5336,10.5619,10.5147,10.5525,331504.0
2019-11-08 10:40:00,11.17,11.28,11.15,11.25,803232.0,10.5525,10.6564,10.5336,10.628,803232.0
2019-11-08 10:50:00,11.25,11.28,11.21,11.24,353130.0,10.628,10.6564,10.5903,10.6186,353130.0
2019-11-08 11:00:00,11.24,11.24,11.19,11.23,415358.0,10.6186,10.6186,10.5714,10.6092,415358.0
2019-11-08 11:10:00,11.22,11.26,11.21,11.23,450371.0,10.5997,10.6375,10.5903,10.6092,450371.0
2019-11-08 11:20:00,11.23,11.24,11.21,11.22,312775.0,10.6092,10.6186,10.5903,10.5997,312775.0
2019-11-08 11:30:00,11.21,11.26,11.21,11.26,379268.0,10.5903,10.6375,10.5903,10.6375,379268.0
2019-11-08 11:40:00,11.25,11.3,11.24,11.29,382602.0,10.628,10.6753,10.6186,10.6658,382602.0
2019-11-08 11:50:00,11.3,11.39,11.29,11.38,1003091.0,10.6753,10.7603,10.6658,10.7509,1003091.0
2019-11-08 12:00:00,11.39,11.41,11.37,11.4,823019.0,10.7603,10.7792,10.7414,10.7698,823019.0
2019-11-08 12:10:00,11.39,11.41,11.37,11.38,750461.0,10.7603,10.7792,10.7414,10.7509,750461.0
2019-11-08 12:20:00,11.38,11.39,11.35,11.38,513341.0,10.7509,10.7603,10.7225,10.7509,513341.0
2019-11-08 12:30:00,11.37,11.38,11.35,11.38,319128.0,10.7414,10.7509,10.7225,10.7509,319128.0
2019-11-08 12:40:00,11.38,11.38,11.35,11.35,249861.0,10.7509,10.7509,10.7225,10.7225,249861.0
2019-11-08 12:50:00,11.36,11.37,11.35,11.36,246531.0,10.732,10.7414,10.7225,10.732,246531.0
2019-11-08 13:00:00,11.36,11.37,11.34,11.36,415107.0,10.732,10.7414,10.7131,10.732,415107.0
2019-11-08 13:10:00,11.35,11.36,11.35,11.35,81374.0,10.7225,10.732,10.7225,10.7225,81374.0
2019-11-08 13:20:00,11.35,11.35,11.32,11.34,416789.0,10.7225,10.7225,10.6942,10.7131,416789.0
2019-11-08 13:30:00,11.34,11.35,11.33,11.33,225868.0,10.7131,10.7225,10.7036,10.7036,225868.0
2019-11-08 13:40:00,11.33,11.36,11.33,11.36,232487.0,10.7036,10.732,10.7036,10.732,232487.0
2019-11-08 13:50:00,11.35,11.36,11.34,11.34,130685.0,10.7225,10.732,10.7131,10.7131,130685.0
2019-11-08 14:00:00,11.35,11.36,11.34,11.36,185289.0,10.7225,10.732,10.7131,10.732,185289.0
2019-11-08 14:10:00,11.35,11.36,11.33,11.35,311448.0,10.7225,10.732,10.7036,10.7225,311448.0
2019-11-08 14:20:00,11.35,11.38,11.34,11.38,419170.0,10.7225,10.7509,10.7131,10.7509,419170.0
2019-11-08 14:30:00,11.37,11.42,11.37,11.41,749937.0,10.7414,10.7886,10.7414,10.7792,749937.0
2019-11-08 14:40:00,11.4,11.42,11.39,11.41,270171.0,10.7698,10.7886,10.7603,10.7792,270171.0
2019-11-08 14:50:00,11.41,11.43,11.4,11.43,503995.0,10.7792,10.7981,10.7698,10.7981,503995.0
2019-11-08 15:00:00,11.42,11.44,11.42,11.43,354013.0,10.7886,10.8075,10.7886,10.7981,354013.0
2019-11-08 15:10:00,11.43,11.46,11.42,11.45,528286.0,10.7981,10.8264,10.7886,10.817,528286.0
2019-11-08 15:20:00,11.44,11.48,11.44,11.48,611091.0,10.8075,10.8453,10.8075,10.8453,611091.0
2019-11-08 15:30:00,11.48,11.51,11.47,11.49,1452941.0,10.8453,10.8737,10.8359,10.8548,1452941.0
2019-11-08 15:40:00,11.49,11.5,11.48,11.49,765890.0,10.8548,10.8642,10.8453,10.8548,765890.0
2019-11-08 15:50:00,11.49,11.52,11.48,11.51,2424857.0,10.8548,10.8831,10.8453,10.8737,2424857.0
2019-11-11 09:30:00,11.16,11.2,11.02,11.03,1345938.0,10.543,10.5808,10.4108,10.4202,1345938.0
2019-11-11 09:40:00,11.03,11.13,10.96,11.07,1532735.0,10.4202,10.5147,10.3541,10.458,1532735.0
2019-11-11 09:50:00,11.07,11.14,11.05,11.13,636794.0,10.458,10.5241,10.4391,10.5147,636794.0
2019-11-11 10:00:00,11.13,11.16,11.11,11.15,611392.0,10.5147,10.543,10.4958,10.5336,611392.0
2019-11-11 10:10:00,11.15,11.19,11.14,11.19,671681.0,10.5336,10.5714,10.5241,10.5714,671681.0
2019-11-11 10:20:00,11.19,11.27,11.18,11.26,597636.0,10.5714,10.6469,10.5619,10.6375,597636.0
2019-11-11 10:30:00,11.26,11.26,11.21,11.23,583727.0,10.6375,10.6375,10.5903,10.6092,583727.0
2019-11-11 10:40:00,11.23,11.23,11.19,11.21,353053.0,10.6092,10.6092,10.5714,10.5903,353053.0
2019-11-11 10:50:00,11.21,11.21,11.15,11.18,316917.0,10.5903,10.5903,10.5336,10.5619,316917.0
2019-11-11 11:00:00,11.18,11.18,11.14,11.16,339133.0,10.5619,10.5619,10.5241,10.543,339133.0
2019-11-11 11:10:00,11.16,11.16,11.08,11.1,439828.0,10.543,10.543,10.4674,10.4863,439828.0
2019-11-11 11:20:00,11.1,11.11,11.05,11.1,500534.0,10.4863,10.4958,10.4391,10.4863,500534.0
2019-11-11 11:30:00,11.1,11.15,11.1,11.15,303103.0,10.4863,10.5336,10.4863,10.5336,303103.0
2019-11-11 11:40:00,11.14,11.16,11.13,11.15,211934.0,10.5241,10.543,10.5147,10.5336,211934.0
2019-11-11 11:50:00,11.15,11.15,11.12,11.13,193387.0,10.5336,10.5336,10.5052,10.5147,193387.0
2019-11-11 12:00:00,11.13,11.17,11.13,11.15,380919.0,10.5147,10.5525,10.5147,10.5336,380919.0
2019-11-11 12:10:00,11.15,11.16,11.13,11.15,248826.0,10.5336,10.543,10.5147,10.5336,248826.0
2019-11-11 12:20:00,11.15,11.15,11.13,11.15,135679.0,10.5336,10.5336,10.5147,10.5336,135679.0
2019-11-11 12:30:00,11.15,11.15,11.12,11.12,199781.0,10.5336,10.5336,10.5052,10.5052,199781.0
2019-11-11 12:40:00,11.12,11.14,11.11,11.12,363975.0,10.5052,10.5241,10.4958,10.5052,363975.0
2019-11-11 12:50:00,11.13,11.13,11.11,11.11,334152.0,10.5147,10.5147,10.4958,10.4958,334152.0
2019-11-11 13:00:00,11.12,11.12,11.11,11.11,115047.0,10.5052,10.5052,10.4958,10.4958,115047.0
2019-11-11 13:10:00,11.11,11.13,11.09,11.09,488801.0,10.4958,10.5147,10.4769,10.4769,488801.0
2019-11-11 13:20:00,11.09,11.11,11.09,11.1,236621.0,10.4769,10.4958,10.4769,10.4863,236621.0
2019-11-11 13:30:00,11.09,11.11,11.09,11.09,157792.0,10.4769,10.4958,10.4769,10.4769,157792.0
2019-11-11 13:40:00,11.09,11.1,11.07,11.07,276566.0,10.4769,10.4863,10.458,10.458,276566.0
2019-11-11 13:50:00,11.07,11.09,11.06,11.09,496055.0,10.458,10.4769,10.4485,10.4769,496055.0
2019-11-11 14:00:00,11.09,11.09,11.07,11.07,212603.0,10.4769,10.4769,10.458,10.458,212603.0
2019-11-11 14:10:00,11.07,11.08,11.07,11.08,178263.0,10.458,10.4674,10.458,10.4674,178263.0
2019-11-11 14:20:00,11.07,11.09,11.07,11.08,249029.0,10.458,10.4769,10.458,10.4674,249029.0
2019-11-11 14:30:00,11.09,11.1,11.08,11.1,108090.0,10.4769,10.4863,10.4674,10.4863,108090.0
2019-11-11 14:40:00,11.1,11.1,11.08,11.1,239792.0,10.4863,10.4863,10.4674,10.4863,239792.0
2019-11-11 14:50:00,11.09,11.1,11.09,11.09,62326.0,10.4769,10.4863,10.4769,10.4769,62326.0
2019-11-11 15:00:00,11.09,11.1,11.09,11.09,177107.0,10.4769,10.4863,10.4769,10.4769,177107.0
2019-11-11 15:10:00,11.09,11.11,11.08,11.1,474514.0,10.4769,10.4958,10.4674,10.4863,474514.0
2019-11-11 15:20:00,11.1,11.11,11.1,11.11,166655.0,10.4863,10.4958,10.4863,10.4958,166655.0
2019-11-11 15:30:00,11.11,11.11,11.09,11.1,528337.0,10.4958,10.4958,10.4769,10.4863,528337.0
2019-11-11 15:40:00,11.1,11.11,11.09,11.09,490016.0,10.4863,10.4958,10.4769,10.4769,490016.0
2019-11-11 15:50:00,11.09,11.1,11.08,11.08,993542.0,10.4769,10.4863,10.4674,10.4674,993542.0
2019-11-12 09:30:00,11.09,11.14,11.0,11.01,718893.0,10.4769,10.5241,10.3919,10.4013,718893.0
2019-11-12 09:40:00,11.01,11.12,10.99,11.1,440664.0,10.4013,10.5052,10.3824,10.4863,440664.0
2019-11-12 09:50:00,11.1,11.12,11.07,11.1,405561.0,10.4863,10.5052,10.458,10.4863,405561.0
2019-11-12 10:00:00,11.1,11.11,11.07,11.09,373854.0,10.4863,10.4958,10.458,10.4769,373854.0
2019-11-12 10:10:00,11.09,11.14,11.06,11.13,463729.0,10.4769,10.5241,10.4485,10.5147,463729.0
2019-11-12 10:20:00,11.13,11.15,11.13,11.13,419450.0,10.5147,10.5336,10.5147,10.5147,419450.0
2019-11-12 10:30:00,11.13,11.2,11.13,11.2,561156.0,10.5147,10.5808,10.5147,10.5808,561156.0
2019-11-12 10:40:00,11.2,11.23,11.18,11.22,1033758.0,10.5808,10.6092,10.5619,10.5997,1033758.0
2019-11-12 10:50:00,11.21,11.23,11.17,11.18,319044.0,10.5903,10.6092,10.5525,10.5619,319044.0
2019-11-12 11:00:00,11.17,11.18,11.13,11.17,275673.0,10.5525,10.5619,10.5147,10.5525,275673.0
2019-11-12 11:10:00,11.16,11.17,11.13,11.15,405469.0,10.543,10.5525,10.5147,10.5336,405469.0
2019-11-12 11:20:00,11.15,11.15,11.13,11.15,399344.0,10.5336,10.5336,10.5147,10.5336,399344.0
2019-11-12 11:30:00,11.14,11.16,11.12,11.15,470951.0,10.5241,10.543,10.5052,10.5336,470951.0
2019-11-12 11:40:00,11.15,11.16,11.09,11.09,282545.0,10.5336,10.543,10.4769,10.4769,282545.0
2019-11-12 11:50:00,11.09,11.11,11.08,11.1,408433.0,10.4769,10.4958,10.4674,10.4863,408433.0
2019-11-12 12:00:00,11.1,11.11,11.09,11.11,292455.0,10.4863,10.4958,10.4769,10.4958,292455.0
2019-11-12 12:10:00,11.11,11.13,11.07,11.08,304286.0,10.4958,10.5147,10.458,10.4674,304286.0
2019-11-12 12:20:00,11.08,11.1,11.07,11.09,116618.0,10.4674,10.4863,10.458,10.4769,116618.0
2019-11-12 12:30:00,11.1,11.11,11.09,11.1,89164.0,10.4863,10.4958,10.4769,10.4863,89164.0
2019-11-12 12:40:00,11.1,11.1,11.06,11.08,124828.0,10.4863,10.4863,10.4485,10.4674,124828.0
2019-11-12 12:50:00,11.07,11.11,11.07,11.1,184851.0,10.458,10.4958,10.458,10.4863,184851.0
2019-11-12 13:00:00,11.11,11.12,11.09,11.11,211270.0,10.4958,10.5052,10.4769,10.4958,211270.0
2019-11-12 13:10:00,11.11,11.13,11.08,11.08,220608.0,10.4958,10.5147,10.4674,10.4674,220608.0
2019-11-12 13:20:00,11.08,11.09,11.05,11.05,165697.0,10.4674,10.4769,10.4391,10.4391,165697.0
2019-11-12 13:30:00,11.05,11.08,11.05,11.08,198292.0,10.4391,10.4674,10.4391,10.4674,198292.0
2019-11-12 13:40:00,11.08,11.08,11.03,11.06,513417.0,10.4674,10.4674,10.4202,10.4485,513417.0
2019-11-12 13:50:00,11.05,11.06,11.04,11.04,78487.0,10.4391,10.4485,10.4297,10.4297,78487.0
2019-11-12 14:00:00,11.04,11.05,11.02,11.03,144866.0,10.4297,10.4391,10.4108,10.4202,144866.0
2019-11-12 14:10:00,11.03,11.04,10.98,10.98,615517.0,10.4202,10.4297,10.373,10.373,615517.0
2019-11-12 14:20:00,10.98,10.99,10.95,10.96,255890.0,10.373,10.3824,10.3446,10.3541,255890.0
2019-11-12 14:30:00,10.96,10.98,10.96,10.96,174504.0,10.3541,10.373,10.3541,10.3541,174504.0
2019-11-12 14:40:00,10.96,10.98,10.96,10.96,179217.0,10.3541,10.373,10.3541,10.3541,179217.0
2019-11-12 14:50:00,10.96,10.97,10.93,10.96,252041.0,10.3541,10.3635,10.3257,10.3541,252041.0
2019-11-12 15:00:00,10.96,10.98,10.96,10.96,170326.0,10.3541,10.373,10.3541,10.3541,170326.0
2019-11-12 15:10:00,10.96,10.97,10.95,10.96,132532.0,10.3541,10.3635,10.3446,10.3541,132532.0
2019-11-12 15:20:00,10.96,10.98,10.95,10.97,196538.0,10.3541,10.373,10.3446,10.3635,196538.0
2019-11-12 15:30:00,10.98,11.0,10.97,10.99,255468.0,10.373,10.3919,10.3635,10.3824,255468.0
2019-11-12 15:40:00,10.99,11.03,10.98,11.03,498612.0,10.3824,10.4202,10.373,10.4202,498612.0
2019-11-12 15:50:00,11.03,11.05,11.02,11.05,1215520.0,10.4202,10.4391,10.4108,10.4391,1215520.0
2019-11-13 09:30:00,11.07,11.07,10.91,11.0,1670914.0,10.458,10.458,10.3068,10.3919,1670914.0
2019-11-13 09:40:00,10.99,11.07,10.99,11.04,1635745.0,10.3824,10.458,10.3824,10.4297,1635745.0
2019-11-13 09:50:00,11.04,11.21,11.04,11.19,1352296.0,10.4297,10.5903,10.4297,10.5714,1352296.0
2019-11-13 10:00:00,11.19,11.24,11.16,11.23,1379382.0,10.5714,10.6186,10.543,10.6092,1379382.0
2019-11-13 10:10:00,11.22,11.23,11.14,11.17,784242.0,10.5997,10.6092,10.5241,10.5525,784242.0
2019-11-13 10:20:00,11.17,11.17,11.06,11.06,589965.0,10.5525,10.5525,10.4485,10.4485,589965.0
2019-11-13 10:30:00,11.05,11.06,10.98,11.02,742319.0,10.4391,10.4485,10.373,10.4108,742319.0
2019-11-13 10:40:00,11.02,11.03,10.98,10.99,403618.0,10.4108,10.4202,10.373,10.3824,403618.0
2019-11-13 10:50:00,10.98,10.99,10.86,10.87,938201.0,10.373,10.3824,10.2596,10.2691,938201.0
2019-11-13 11:00:00,10.87,10.92,10.84,10.91,481483.0,10.2691,10.3163,10.2407,10.3068,481483.0
2019-11-13 11:10:00,10.91,10.93,10.89,10.91,680065.0,10.3068,10.3257,10.2879,10.3068,680065.0
2019-11-13 11:20:00,10.91,10.94,10.89,10.9,312714.0,10.3068,10.3352,10.2879,10.2974,312714.0
2019-11-13 11:30:00,10.9,10.96,10.89,10.96,307535.0,10.2974,10.3541,10.2879,10.3541,307535.0
2019-11-13 11:40:00,10.96,10.98,10.94,10.95,221364.0,10.3541,10.373,10.3352,10.3446,221364.0
2019-11-13 11:50:00,10.94,10.95,10.91,10.92,273682.0,10.3352,10.3446,10.3068,10.3163,273682.0
2019-11-13 12:00:00,10.93,10.93,10.89,10.89,263557.0,10.3257,10.3257,10.2879,10.2879,263557.0
2019-11-13 12:10:00,10.89,10.9,10.88,10.9,189089.0,10.2879,10.2974,10.2785,10.2974,189089.0
2019-11-13 12:20:00,10.9,10.9,10.86,10.86,567038.0,10.2974,10.2974,10.2596,10.2596,567038.0
2019-11-13 12:30:00,10.86,10.91,10.86,10.91,179252.0,10.2596,10.3068,10.2596,10.3068,179252.0
2019-11-13 12:40:00,10.91,10.91,10.89,10.9,120515.0,10.3068,10.3068,10.2879,10.2974,120515.0
2019-11-13 12:50:00,10.89,10.92,10.89,10.92,150589.0,10.2879,10.3163,10.2879,10.3163,150589.0
2019-11-13 13:00:00,10.92,10.94,10.91,10.91,306191.0,10.3163,10.3352,10.3068,10.3068,306191.0
2019-11-13 13:10:00,10.91,10.91,10.89,10.9,137144.0,10.3068,10.3068,10.2879,10.2974,137144.0
2019-11-13 13:20:00,10.9,10.91,10.85,10.86,315518.0,10.2974,10.3068,10.2502,10.2596,315518.0
2019-11-13 13:30:00,10.85,10.87,10.83,10.84,308242.0,10.2502,10.2691,10.2313,10.2407,308242.0
2019-11-13 13:40:00,10.83,10.87,10.83,10.86,335719.0,10.2313,10.2691,10.2313,10.2596,335719.0
2019-11-13 13:50:00,10.85,10.88,10.8,10.81,409937.0,10.2502,10.2785,10.2029,10.2124,409937.0
2019-11-13 14:00:00,10.81,10.82,10.79,10.8,357341.0,10.2124,10.2218,10.1935,10.2029,357341.0
2019-11-13 14:10:00,10.8,10.81,10.78,10.8,336214.0,10.2029,10.2124,10.184,10.2029,336214.0
2019-11-13 14:20:00,10.8,10.81,10.78,10.79,334526.0,10.2029,10.2124,10.184,10.1935,334526.0
2019-11-13 14:30:00,10.79,10.81,10.78,10.78,289040.0,10.1935,10.2124,10.184,10.184,289040.0
2019-11-13 14:40:00,10.78,10.8,10.78,10.78,156061.0,10.184,10.2029,10.184,10.184,156061.0
2019-11-13 14:50:00,10.78,10.81,10.78,10.8,222911.0,10.184,10.2124,10.184,10.2029,222911.0
2019-11-13 15:00:00,10.8,10.82,10.79,10.81,287334.0,10.2029,10.2218,10.1935,10.2124,287334.0
2019-11-13 15:10:00,10.81,10.84,10.81,10.82,467410.0,10.2124,10.2407,10.2124,10.2218,467410.0
2019-11-13 15:20:00,10.82,10.83,10.8,10.81,370553.0,10.2218,10.2313,10.2029,10.2124,370553.0
2019-11-13 15:30:00,10.82,10.82,10.79,10.79,308180.0,10.2218,10.2218,10.1935,10.1935,308180.0
2019-11-13 15:40:00,10.79,10.81,10.78,10.8,711846.0,10.1935,10.2124,10.184,10.2029,711846.0
2019-11-13 15:50:00,10.8,10.84,10.8,10.83,1335248.0,10.2029,10.2407,10.2029,10.2313,1335248.0
2019-11-14 09:30:00,10.85,10.93,10.8,10.88,471980.0,10.2502,10.3257,10.2029,10.2785,471980.0
2019-11-14 09:40:00,10.88,10.89,10.81,10.86,589979.0,10.2785,10.2879,10.2124,10.2596,589979.0
2019-11-14 09:50:00,10.86,10.89,10.83,10.85,692241.0,10.2596,10.2879,10.2313,10.2502,692241.0
2019-11-14 10:00:00,10.86,10.92,10.85,10.91,555657.0,10.2596,10.3163,10.2502,10.3068,555657.0
2019-11-14 10:10:00,10.91,10.94,10.89,10.91,365088.0,10.3068,10.3352,10.2879,10.3068,365088.0
2019-11-14 10:20:00,10.91,10.92,10.87,10.88,413750.0,10.3068,10.3163,10.2691,10.2785,413750.0
2019-11-14 10:30:00,10.88,10.9,10.87,10.88,180786.0,10.2785,10.2974,10.2691,10.2785,180786.0
2019-11-14 10:40:00,10.88,10.9,10.88,10.89,255740.0,10.2785,10.2974,10.2785,10.2879,255740.0
2019-11-14 10:50:00,10.89,10.91,10.87,10.87,382673.0,10.2879,10.3068,10.2691,10.2691,382673.0
2019-11-14 11:00:00,10.87,10.88,10.84,10.87,516146.0,10.2691,10.2785,10.2407,10.2691,516146.0
2019-11-14 11:10:00,10.87,10.91,10.85,10.9,461757.0,10.2691,10.3068,10.2502,10.2974,461757.0
2019-11-14 11:20:00,10.91,10.92,10.87,10.87,263537.0,10.3068,10.3163,10.2691,10.2691,263537.0
2019-11-14 11:30:00,10.88,10.88,10.86,10.86,301887.0,10.2785,10.2785,10.2596,10.2596,301887.0
2019-11-14 11:40:00,10.87,10.87,10.84,10.86,447392.0,10.2691,10.2691,10.2407,10.2596,447392.0
2019-11-14 11:50:00,10.86,10.86,10.83,10.84,394597.0,10.2596,10.2596,10.2313,10.2407,394597.0
2019-11-14 12:00:00,10.84,10.86,10.83,10.84,253457.0,10.2407,10.2596,10.2313,10.2407,253457.0
2019-11-14 12:10:00,10.84,10.84,10.8,10.8,271405.0,10.2407,10.2407,10.2029,10.2029,271405.0
2019-11-14 12:20:00,10.8,10.81,10.76,10.78,411014.0,10.2029,10.2124,10.1651,10.184,411014.0
2019-11-14 12:30:00,10.79,10.79,10.78,10.79,85025.0,10.1935,10.1935,10.184,10.1935,85025.0
2019-11-14 12:40:00,10.79,10.79,10.75,10.76,521214.0,10.1935,10.1935,10.1557,10.1651,521214.0
2019-11-14 12:50:00,10.77,10.78,10.74,10.76,273679.0,10.1746,10.184,10.1462,10.1651,273679.0
2019-11-14 13:00:00,10.76,10.78,10.74,10.77,239823.0,10.1651,10.184,10.1462,10.1746,239823.0
2019-11-14 13:10:00,10.77,10.77,10.75,10.75,133864.0,10.1746,10.1746,10.1557,10.1557,133864.0
2019-11-14 13:20:00,10.75,10.76,10.74,10.75,146642.0,10.1557,10.1651,10.1462,10.1557,146642.0
2019-11-14 13:30:00,10.74,10.76,10.72,10.74,626910.0,10.1462,10.1651,10.1273,10.1462,626910.0
2019-11-14 13:40:00,10.75,10.75,10.74,10.75,56080.0,10.1557,10.1557,10.1462,10.1557,56080.0
2019-11-14 13:50:00,10.74,10.75,10.68,10.69,561009.0,10.1462,10.1557,10.0896,10.099,561009.0
2019-11-14 14:00:00,10.69,10.76,10.69,10.75,303297.0,10.099,10.1651,10.099,10.1557,303297.0
2019-11-14 14:10:00,10.75,10.77,10.74,10.76,130260.0,10.1557,10.1746,10.1462,10.1651,130260.0
2019-11-14 14:20:00,10.75,10.76,10.74,10.76,104089.0,10.1557,10.1651,10.1462,10.1651,104089.0
2019-11-14 14:30:00,10.76,10.78,10.74,10.76,211805.0,10.1651,10.184,10.1462,10.1651,211805.0
2019-11-14 14:40:00,10.77,10.79,10.76,10.79,89347.0,10.1746,10.1935,10.1651,10.1935,89347.0
2019-11-14 14:50:00,10.79,10.81,10.78,10.81,157363.0,10.1935,10.2124,10.184,10.2124,157363.0
2019-11-14 15:00:00,10.8,10.83,10.8,10.82,371209.0,10.2029,10.2313,10.2029,10.2218,371209.0
2019-11-14 15:10:00,10.82,10.82,10.8,10.8,186365.0,10.2218,10.2218,10.2029,10.2029,186365.0
2019-11-14 15:20:00,10.8,10.83,10.8,10.82,226935.0,10.2029,10.2313,10.2029,10.2218,226935.0
2019-11-14 15:30:00,10.81,10.83,10.79,10.79,280001.0,10.2124,10.2313,10.1935,10.1935,280001.0
2019-11-14 15:40:00,10.8,10.81,10.79,10.79,271228.0,10.2029,10.2124,10.1935,10.1935,271228.0
2019-11-14 15:50:00,10.8,10.83,10.79,10.81,879304.0,10.2029,10.2313,10.1935,10.2124,879304.0
2019-11-15 09:30:00,10.96,11.04,10.95,11.01,917949.0,10.3541,10.4297,10.3446,10.4013,917949.0
2019-11-15 09:40:00,11.02,11.02,10.93,10.95,631200.0,10.4108,10.4108,10.3257,10.3446,631200.0
2019-11-15 09:50:00,10.95,10.95,10.87,10.95,750080.0,10.3446,10.3446,10.2691,10.3446,750080.0
2019-11-15 10:00:00,10.94,10.99,10.94,10.95,571105.0,10.3352,10.3824,10.3352,10.3446,571105.0
2019-11-15 10:10:00,10.95,10.95,10.91,10.95,459793.0,10.3446,10.3446,10.3068,10.3446,459793.0
2019-11-15 10:20:00,10.95,10.98,10.94,10.97,277495.0,10.3446,10.373,10.3352,10.3635,277495.0
2019-11-15 10:30:00,10.97,11.01,10.97,11.0,456338.0,10.3635,10.4013,10.3635,10.3919,456338.0
2019-11-15 10:40:00,11.0,11.01,10.97,11.01,253085.0,10.3919,10.4013,10.3635,10.4013,253085.0
2019-11-15 10:50:00,11.01,11.05,11.0,11.04,352194.0,10.4013,10.4391,10.3919,10.4297,352194.0
2019-11-15 11:00:00,11.04,11.07,11.03,11.06,477154.0,10.4297,10.458,10.4202,10.4485,477154.0
2019-11-15 11:10:00,11.06,11.1,11.05,11.1,492537.0,10.4485,10.4863,10.4391,10.4863,492537.0
2019-11-15 11:20:00,11.1,11.16,11.09,11.15,790358.0,10.4863,10.543,10.4769,10.5336,790358.0
2019-11-15 11:30:00,11.15,11.16,11.12,11.16,570284.0,10.5336,10.543,10.5052,10.543,570284.0
2019-11-15 11:40:00,11.16,11.17,11.12,11.15,732974.0,10.543,10.5525,10.5052,10.5336,732974.0
2019-11-15 11:50:00,11.15,11.19,11.13,11.15,480999.0,10.5336,10.5714,10.5147,10.5336,480999.0
2019-11-15 12:00:00,11.15,11.17,11.14,11.16,309201.0,10.5336,10.5525,10.5241,10.543,309201.0
2019-11-15 12:10:00,11.16,11.19,11.15,11.19,250267.0,10.543,10.5714,10.5336,10.5714,250267.0
2019-11-15 12:20:00,11.19,11.2,11.15,11.15,298599.0,10.5714,10.5808,10.5336,10.5336,298599.0
2019-11-15 12:30:00,11.15,11.17,11.14,11.17,216375.0,10.5336,10.5525,10.5241,10.5525,216375.0
2019-11-15 12:40:00,11.17,11.17,11.15,11.15,200929.0,10.5525,10.5525,10.5336,10.5336,200929.0
2019-11-15 12:50:00,11.16,11.17,11.14,11.15,332321.0,10.543,10.5525,10.5241,10.5336,332321.0
2019-11-15 13:00:00,11.15,11.18,11.14,11.18,183536.0,10.5336,10.5619,10.5241,10.5619,183536.0
2019-11-15 13:10:00,11.18,11.2,11.17,11.18,266490.0,10.5619,10.5808,10.5525,10.5619,266490.0
2019-11-15 13:20:00,11.18,11.19,11.17,11.19,200870.0,10.5619,10.5714,10.5525,10.5714,200870.0
2019-11-15 13:30:00,11.19,11.21,11.18,11.19,280904.0,10.5714,10.5903,10.5619,10.5714,280904.0
2019-11-15 13:40:00,11.2,11.21,11.19,11.21,139785.0,10.5808,10.5903,10.5714,10.5903,139785.0
2019-11-15 13:50:00,11.2,11.21,11.2,11.21,174886.0,10.5808,10.5903,10.5808,10.5903,174886.0
2019-11-15 14:00:00,11.21,11.21,11.19,11.2,309879.0,10.5903,10.5903,10.5714,10.5808,309879.0
2019-11-15 14:10:00,11.2,11.21,11.17,11.19,400842.0,10.5808,10.5903,10.5525,10.5714,400842.0
2019-11-15 14:20:00,11.19,11.2,11.18,11.2,173400.0,10.5714,10.5808,10.5619,10.5808,173400.0
2019-11-15 14:30:00,11.2,11.23,11.19,11.21,1053358.0,10.5808,10.6092,10.5714,10.5903,1053358.0
2019-11-15 14:40:00,11.21,11.24,11.21,11.22,267362.0,10.5903,10.6186,10.5903,10.5997,267362.0
2019-11-15 14:50:00,11.22,11.23,11.21,11.23,378078.0,10.5997,10.6092,10.5903,10.6092,378078.0
2019-11-15 15:00:00,11.23,11.23,11.2,11.21,381994.0,10.6092,10.6092,10.5808,10.5903,381994.0
2019-11-15 15:10:00,11.22,11.22,11.2,11.21,313857.0,10.5997,10.5997,10.5808,10.5903,313857.0
2019-11-15 15:20:00,11.21,11.22,11.19,11.2,288659.0,10.5903,10.5997,10.5714,10.5808,288659.0
2019-11-15 15:30:00,11.2,11.2,11.17,11.17,318485.0,10.5808,10.5808,10.5525,10.5525,318485.0
2019-11-15 15:40:00,11.17,11.19,11.16,11.18,726176.0,10.5525,10.5714,10.543,10.5619,726176.0
2019-11-15 15:50:00,11.18,11.19,11.16,11.16,1414298.0,10.5619,10.5714,10.543,10.543,1414298.0
2019-11-18 09:30:00,11.09,11.12,10.97,11.05,1094469.0,10.4769,10.5052,10.3635,10.4391,1094469.0
2019-11-18 09:40:00,11.05,11.09,10.97,10.99,762857.0,10.4391,10.4769,10.3635,10.3824,762857.0
2019-11-18 09:50:00,10.99,11.05,10.97,11.04,400851.0,10.3824,10.4391,10.3635,10.4297,400851.0
2019-11-18 10:00:00,11.05,11.08,11.03,11.05,294233.0,10.4391,10.4674,10.4202,10.4391,294233.0
2019-11-18 10:10:00,11.05,11.06,11.0,11.0,372717.0,10.4391,10.4485,10.3919,10.3919,372717.0
2019-11-18 10:20:00,11.01,11.04,11.0,11.02,407705.0,10.4013,10.4297,10.3919,10.4108,407705.0
2019-11-18 10:30:00,11.01,11.02,10.97,10.97,436298.0,10.4013,10.4108,10.3635,10.3635,436298.0
2019-11-18 10:40:00,10.98,11.02,10.96,11.02,386798.0,10.373,10.4108,10.3541,10.4108,386798.0
2019-11-18 10:50:00,11.02,11.06,11.01,11.05,399301.0,10.4108,10.4485,10.4013,10.4391,399301.0
2019-11-18 11:00:00,11.05,11.06,11.03,11.03,241915.0,10.4391,10.4485,10.4202,10.4202,241915.0
2019-11-18 11:10:00,11.03,11.05,11.02,11.04,348911.0,10.4202,10.4391,10.4108,10.4297,348911.0
2019-11-18 11:20:00,11.05,11.08,11.03,11.07,232572.0,10.4391,10.4674,10.4202,10.458,232572.0
2019-11-18 11:30:00,11.08,11.09,11.07,11.08,212113.0,10.4674,10.4769,10.458,10.4674,212113.0
2019-11-18 11:40:00,11.08,11.1,11.07,11.08,182530.0,10.4674,10.4863,10.458,10.4674,182530.0
2019-11-18 11:50:00,11.08,11.09,11.06,11.07,203767.0,10.4674,10.4769,10.4485,10.458,203767.0
2019-11-18 12:00:00,11.06,11.07,11.04,11.04,146408.0,10.4485,10.458,10.4297,10.4297,146408.0
2019-11-18 12:10:00,11.04,11.05,11.03,11.04,211116.0,10.4297,10.4391,10.4202,10.4297,211116.0
2019-11-18 12:20:00,11.04,11.05,11.03,11.03,82146.0,10.4297,10.4391,10.4202,10.4202,82146.0
2019-11-18 12:30:00,11.03,11.06,11.03,11.05,156979.0,10.4202,10.4485,10.4202,10.4391,156979.0
2019-11-18 12:40:00,11.05,11.06,10.97,10.97,309734.0,10.4391,10.4485,10.3635,10.3635,309734.0
2019-11-18 12:50:00,10.97,11.0,10.97,10.97,329867.0,10.3635,10.3919,10.3635,10.3635,329867.0
2019-11-18 13:00:00,10.97,10.99,10.97,10.97,121620.0,10.3635,10.3824,10.3635,10.3635,121620.0
2019-11-18 13:10:00,10.97,10.98,10.93,10.97,306161.0,10.3635,10.373,10.3257,10.3635,306161.0
2019-11-18 13:20:00,10.97,10.98,10.95,10.96,124166.0,10.3635,10.373,10.3446,10.3541,124166.0
2019-11-18 13:30:00,10.96,10.97,10.95,10.96,80540.0,10.3541,10.3635,10.3446,10.3541,80540.0
2019-11-18 13:40:00,10.96,10.98,10.96,10.97,94615.0,10.3541,10.373,10.3541,10.3635,94615.0
2019-11-18 13:50:00,10.97,10.98,10.97,10.97,51049.0,10.3635,10.373,10.3635,10.3635,51049.0
2019-11-18 14:00:00,10.97,10.98,10.96,10.96,116439.0,10.3635,10.373,10.3541,10.3541,116439.0
2019-11-18 14:10:00,10.96,10.99,10.96,10.99,106378.0,10.3541,10.3824,10.3541,10.3824,106378.0
2019-11-18 14:20:00,10.99,10.99,10.97,10.98,231639.0,10.3824,10.3824,10.3635,10.373,231639.0
2019-11-18 14:30:00,10.97,10.98,10.96,10.96,140324.0,10.3635,10.373,10.3541,10.3541,140324.0
2019-11-18 14:40:00,10.97,10.98,10.96,10.96,141734.0,10.3635,10.373,10.3541,10.3541,141734.0
2019-11-18 14:50:00,10.96,10.97,10.96,10.96,66233.0,10.3541,10.3635,10.3541,10.3541,66233.0
2019-11-18 15:00:00,10.96,10.98,10.96,10.96,119854.0,10.3541,10.373,10.3541,10.3541,119854.0
2019-11-18 15:10:00,10.97,10.98,10.96,10.98,129056.0,10.3635,10.373,10.3541,10.373,129056.0
2019-11-18 15:20:00,10.97,10.98,10.97,10.97,195355.0,10.3635,10.373,10.3635,10.3635,195355.0
2019-11-18 15:30:00,10.97,10.98,10.96,10.96,258256.0,10.3635,10.373,10.3541,10.3541,258256.0
2019-11-18 15:40:00,10.96,10.97,10.94,10.96,502661.0,10.3541,10.3635,10.3352,10.3541,502661.0
2019-11-18 15:50:00,10.96,11.02,10.96,11.01,1475669.0,10.3541,10.4108,10.3541,10.4013,1475669.0
2019-11-19 09:30:00,11.2,11.25,11.16,11.21,1294504.0,10.5808,10.628,10.543,10.5903,1294504.0
2019-11-19 09:40:00,11.22,11.22,11.14,11.19,751794.0,10.5997,10.5997,10.5241,10.5714,751794.0
2019-11-19 09:50:00,11.19,11.19,11.12,11.17,453491.0,10.5714,10.5714,10.5052,10.5525,453491.0
2019-11-19 10:00:00,11.17,11.18,11.03,11.04,700512.0,10.5525,10.5619,10.4202,10.4297,700512.0
2019-11-19 10:10:00,11.04,11.11,11.03,11.07,524297.0,10.4297,10.4958,10.4202,10.458,524297.0
2019-11-19 10:20:00,11.07,11.08,11.05,11.07,216908.0,10.458,10.4674,10.4391,10.458,216908.0
2019-11-19 10:30:00,11.07,11.08,11.02,11.04,546204.0,10.458,10.4674,10.4108,10.4297,546204.0
2019-11-19 10:40:00,11.04,11.07,11.02,11.03,394842.0,10.4297,10.458,10.4108,10.4202,394842.0
2019-11-19 10:50:00,11.03,11.04,11.0,11.04,471815.0,10.4202,10.4297,10.3919,10.4297,471815.0
2019-11-19 11:00:00,11.03,11.08,11.02,11.08,343752.0,10.4202,10.4674,10.4108,10.4674,343752.0
2019-11-19 11:10:00,11.08,11.09,11.04,11.05,528816.0,10.4674,10.4769,10.4297,10.4391,528816.0
2019-11-19 11:20:00,11.05,11.1,11.05,11.09,261438.0,10.4391,10.4863,10.4391,10.4769,261438.0
2019-11-19 11:30:00,11.09,11.16,11.08,11.16,373685.0,10.4769,10.543,10.4674,10.543,373685.0
2019-11-19 11:40:00,11.17,11.17,11.11,11.13,407177.0,10.5525,10.5525,10.4958,10.5147,407177.0
2019-11-19 11:50:00,11.13,11.17,11.12,11.17,421234.0,10.5147,10.5525,10.5052,10.5525,421234.0
2019-11-19 12:00:00,11.17,11.18,11.15,11.18,454683.0,10.5525,10.5619,10.5336,10.5619,454683.0
2019-11-19 12:10:00,11.18,11.23,11.18,11.23,859118.0,10.5619,10.6092,10.5619,10.6092,859118.0
2019-11-19 12:20:00,11.23,11.24,11.22,11.23,214913.0,10.6092,10.6186,10.5997,10.6092,214913.0
2019-11-19 12:30:00,11.23,11.23,11.2,11.22,262909.0,10.6092,10.6092,10.5808,10.5997,262909.0
2019-11-19 12:40:00,11.23,11.24,11.2,11.24,431771.0,10.6092,10.6186,10.5808,10.6186,431771.0
2019-11-19 12:50:00,11.24,11.26,11.23,11.25,287758.0,10.6186,10.6375,10.6092,10.628,287758.0
2019-11-19 13:00:00,11.25,11.25,11.23,11.25,136133.0,10.628,10.628,10.6092,10.628,136133.0
2019-11-19 13:10:00,11.25,11.27,11.24,11.27,170630.0,10.628,10.6469,10.6186,10.6469,170630.0
2019-11-19 13:20:00,11.26,11.27,11.25,11.26,248461.0,10.6375,10.6469,10.628,10.6375,248461.0
2019-11-19 13:30:00,11.26,11.27,11.25,11.26,299661.0,10.6375,10.6469,10.628,10.6375,299661.0
2019-11-19 13:40:00,11.25,11.26,11.23,11.25,205597.0,10.628,10.6375,10.6092,10.628,205597.0
2019-11-19 13:50:00,11.25,11.26,11.23,11.25,267289.0,10.628,10.6375,10.6092,10.628,267289.0
2019-11-19 14:00:00,11.25,11.25,11.22,11.23,452177.0,10.628,10.628,10.5997,10.6092,452177.0
2019-11-19 14:10:00,11.24,11.24,11.2,11.21,354954.0,10.6186,10.6186,10.5808,10.5903,354954.0
2019-11-19 14:20:00,11.21,11.23,11.2,11.23,110559.0,10.5903,10.6092,10.5808,10.6092,110559.0
2019-11-19 14:30:00,11.23,11.25,11.22,11.23,371029.0,10.6092,10.628,10.5997,10.6092,371029.0
2019-11-19 14:40:00,11.23,11.24,11.23,11.24,184894.0,10.6092,10.6186,10.6092,10.6186,184894.0
2019-11-19 14:50:00,11.24,11.25,11.22,11.24,389556.0,10.6186,10.628,10.5997,10.6186,389556.0
2019-11-19 15:00:00,11.24,11.24,11.22,11.24,449680.0,10.6186,10.6186,10.5997,10.6186,449680.0
2019-11-19 15:10:00,11.23,11.25,11.23,11.25,323044.0,10.6092,10.628,10.6092,10.628,323044.0
2019-11-19 15:20:00,11.25,11.25,11.23,11.24,242632.0,10.628,10.628,10.6092,10.6186,242632.0
2019-11-19 15:30:00,11.24,11.26,11.23,11.25,545887.0,10.6186,10.6375,10.6092,10.628,545887.0
2019-11-19 15:40:00,11.25,11.27,11.24,11.26,755989.0,10.628,10.6469,10.6186,10.6375,755989.0
2019-11-19 15:50:00,11.26,11.29,11.25,11.28,2142425.0,10.6375,10.6658,10.628,10.6564,2142425.0
2019-11-20 09:30:00,11.11,11.11,11.0,11.1,1259249.0,10.4958,10.4958,10.3919,10.4863,1259249.0
2019-11-20 09:40:00,11.1,11.1,11.06,11.07,671380.0,10.4863,10.4863,10.4485,10.458,671380.0
2019-11-20 09:50:00,11.07,11.07,10.97,10.99,681453.0,10.458,10.458,10.3635,10.3824,681453.0
2019-11-20 10:00:00,10.99,11.02,10.96,11.0,836995.0,10.3824,10.4108,10.3541,10.3919,836995.0
2019-11-20 10:10:00,11.01,11.01,10.96,10.97,507065.0,10.4013,10.4013,10.3541,10.3635,507065.0
2019-11-20 10:20:00,10.97,11.02,10.97,11.01,1148439.0,10.3635,10.4108,10.3635,10.4013,1148439.0
2019-11-20 10:30:00,11.01,11.22,11.0,11.16,2426207.0,10.4013,10.5997,10.3919,10.543,2426207.0
2019-11-20 10:40:00,11.17,11.18,11.08,11.15,887288.0,10.5525,10.5619,10.4674,10.5336,887288.0
2019-11-20 10:50:00,11.16,11.25,11.15,11.19,867473.0,10.543,10.628,10.5336,10.5714,867473.0
2019-11-20 11:00:00,11.2,11.23,11.17,11.21,362624.0,10.5808,10.6092,10.5525,10.5903,362624.0
2019-11-20 11:10:00,11.21,11.26,11.18,11.24,334952.0,10.5903,10.6375,10.5619,10.6186,334952.0
2019-11-20 11:20:00,11.25,11.34,11.24,11.31,534394.0,10.628,10.7131,10.6186,10.6847,534394.0
2019-11-20 11:30:00,11.31,11.32,11.28,11.32,438671.0,10.6847,10.6942,10.6564,10.6942,438671.0
2019-11-20 11:40:00,11.32,11.34,11.3,11.34,272961.0,10.6942,10.7131,10.6753,10.7131,272961.0
2019-11-20 11:50:00,11.34,11.34,11.28,11.28,339935.0,10.7131,10.7131,10.6564,10.6564,339935.0
2019-11-20 12:00:00,11.28,11.29,11.26,11.28,215152.0,10.6564,10.6658,10.6375,10.6564,215152.0
2019-11-20 12:10:00,11.27,11.29,11.27,11.29,234727.0,10.6469,10.6658,10.6469,10.6658,234727.0
2019-11-20 12:20:00,11.29,11.3,11.28,11.3,348888.0,10.6658,10.6753,10.6564,10.6753,348888.0
2019-11-20 12:30:00,11.29,11.31,11.27,11.28,399100.0,10.6658,10.6847,10.6469,10.6564,399100.0
2019-11-20 12:40:00,11.28,11.29,11.23,11.26,304371.0,10.6564,10.6658,10.6092,10.6375,304371.0
2019-11-20 12:50:00,11.25,11.26,11.01,11.04,1383997.0,10.628,10.6375,10.4013,10.4297,1383997.0
2019-11-20 13:00:00,11.04,11.09,11.0,11.0,762282.0,10.4297,10.4769,10.3919,10.3919,762282.0
2019-11-20 13:10:00,11.0,11.01,10.93,10.94,1022554.0,10.3919,10.4013,10.3257,10.3352,1022554.0
2019-11-20 13:20:00,10.95,11.03,10.95,11.01,344328.0,10.3446,10.4202,10.3446,10.4013,344328.0
2019-11-20 13:30:00,11.01,11.01,10.97,10.99,336889.0,10.4013,10.4013,10.3635,10.3824,336889.0
2019-11-20 13:40:00,10.98,11.01,10.96,11.01,318592.0,10.373,10.4013,10.3541,10.4013,318592.0
2019-11-20 13:50:00,11.01,11.07,11.0,11.04,463917.0,10.4013,10.458,10.3919,10.4297,463917.0
2019-11-20 14:00:00,11.04,11.04,11.0,11.02,239385.0,10.4297,10.4297,10.3919,10.4108,239385.0
2019-11-20 14:10:00,11.03,11.04,11.01,11.03,251451.0,10.4202,10.4297,10.4013,10.4202,251451.0
2019-11-20 14:20:00,11.03,11.05,11.02,11.03,241997.0,10.4202,10.4391,10.4108,10.4202,241997.0
2019-11-20 14:30:00,11.04,11.05,11.02,11.03,219517.0,10.4297,10.4391,10.4108,10.4202,219517.0
2019-11-20 14:40:00,11.04,11.05,11.02,11.02,218581.0,10.4297,10.4391,10.4108,10.4108,218581.0
2019-11-20 14:50:00,11.02,11.04,11.02,11.03,167754.0,10.4108,10.4297,10.4108,10.4202,167754.0
2019-11-20 15:00:00,11.04,11.04,11.02,11.04,151768.0,10.4297,10.4297,10.4108,10.4297,151768.0
2019-11-20 15:10:00,11.04,11.06,11.03,11.03,280460.0,10.4297,10.4485,10.4202,10.4202,280460.0
2019-11-20 15:20:00,11.04,11.06,11.02,11.02,336704.0,10.4297,10.4485,10.4108,10.4108,336704.0
2019-11-20 15:30:00,11.02,11.03,11.01,11.01,405798.0,10.4108,10.4202,10.4013,10.4013,405798.0
2019-11-20 15:40:00,11.02,11.07,11.01,11.05,639948.0,10.4108,10.458,10.4013,10.4391,639948.0
2019-11-20 15:50:00,11.06,11.06,11.04,11.05,1127927.0,10.4485,10.4485,10.4297,10.4391,1127927.0
2019-11-21 09:30:00,10.93,11.01,10.88,10.96,756693.0,10.3257,10.4013,10.2785,10.3541,756693.0
2019-11-21 09:40:00,10.96,11.02,10.93,10.99,788229.0,10.3541,10.4108,10.3257,10.3824,788229.0
2019-11-21 09:50:00,10.99,11.04,10.97,11.01,694744.0,10.3824,10.4297,10.3635,10.4013,694744.0
2019-11-21 10:00:00,11.01,11.04,10.98,11.0,553459.0,10.4013,10.4297,10.373,10.3919,553459.0
2019-11-21 10:10:00,11.01,11.01,10.95,10.96,471281.0,10.4013,10.4013,10.3446,10.3541,471281.0
2019-11-21 10:20:00,10.96,10.96,10.91,10.95,449987.0,10.3541,10.3541,10.3068,10.3446,449987.0
2019-11-21 10:30:00,10.94,10.96,10.93,10.95,331863.0,10.3352,10.3541,10.3257,10.3446,331863.0
2019-11-21 10:40:00,10.95,10.99,10.94,10.95,563643.0,10.3446,10.3824,10.3352,10.3446,563643.0
2019-11-21 10:50:00,10.94,10.95,10.91,10.93,594907.0,10.3352,10.3446,10.3068,10.3257,594907.0
2019-11-21 11:00:00,10.94,10.98,10.92,10.94,367083.0,10.3352,10.373,10.3163,10.3352,367083.0
2019-11-21 11:10:00,10.93,10.94,10.87,10.88,466690.0,10.3257,10.3352,10.2691,10.2785,466690.0
2019-11-21 11:20:00,10.89,10.92,10.88,10.9,386892.0,10.2879,10.3163,10.2785,10.2974,386892.0
2019-11-21 11:30:00,10.9,10.93,10.88,10.88,377212.0,10.2974,10.3257,10.2785,10.2785,377212.0
2019-11-21 11:40:00,10.88,10.9,10.85,10.9,599212.0,10.2785,10.2974,10.2502,10.2974,599212.0
2019-11-21 11:50:00,10.9,10.9,10.88,10.9,215738.0,10.2974,10.2974,10.2785,10.2974,215738.0
2019-11-21 12:00:00,10.89,10.93,10.88,10.93,332924.0,10.2879,10.3257,10.2785,10.3257,332924.0
2019-11-21 12:10:00,10.93,10.95,10.91,10.94,271839.0,10.3257,10.3446,10.3068,10.3352,271839.0
2019-11-21 12:20:00,10.94,10.95,10.93,10.95,167689.0,10.3352,10.3446,10.3257,10.3446,167689.0
2019-11-21 12:30:00,10.95,10.96,10.93,10.96,343888.0,10.3446,10.3541,10.3257,10.3541,343888.0
2019-11-21 12:40:00,10.96,10.98,10.95,10.96,344987.0,10.3541,10.373,10.3446,10.3541,344987.0
2019-11-21 12:50:00,10.97,10.98,10.96,10.96,203271.0,10.3635,10.373,10.3541,10.3541,203271.0
2019-11-21 13:00:00,10.96,11.0,10.96,11.0,267794.0,10.3541,10.3919,10.3541,10.3919,267794.0
2019-11-21 13:10:00,11.0,11.02,10.99,11.0,826426.0,10.3919,10.4108,10.3824,10.3919,826426.0
2019-11-21 13:20:00,11.0,11.0,10.98,10.98,88550.0,10.3919,10.3919,10.373,10.373,88550.0
2019-11-21 13:30:00,10.98,10.99,10.98,10.99,86796.0,10.373,10.3824,10.373,10.3824,86796.0
2019-11-21 13:40:00,10.99,11.01,10.98,10.99,288847.0,10.3824,10.4013,10.373,10.3824,288847.0
2019-11-21 13:50:00,10.99,10.99,10.97,10.97,64455.0,10.3824,10.3824,10.3635,10.3635,64455.0
2019-11-21 14:00:00,10.97,10.99,10.94,10.97,259856.0,10.3635,10.3824,10.3352,10.3635,259856.0
2019-11-21 14:10:00,10.97,11.0,10.97,10.98,167214.0,10.3635,10.3919,10.3635,10.373,167214.0
2019-11-21 14:20:00,10.98,10.99,10.97,10.98,184098.0,10.373,10.3824,10.3635,10.373,184098.0
2019-11-21 14:30:00,10.98,11.0,10.97,10.99,118714.0,10.373,10.3919,10.3635,10.3824,118714.0
2019-11-21 14:40:00,10.99,11.01,10.99,11.0,130186.0,10.3824,10.4013,10.3824,10.3919,130186.0
2019-11-21 14:50:00,10.99,11.0,10.99,10.99,128363.0,10.3824,10.3919,10.3824,10.3824,128363.0
2019-11-21 15:00:00,11.0,11.0,10.98,10.99,165759.0,10.3919,10.3919,10.373,10.3824,165759.0
2019-11-21 15:10:00,10.98,10.99,10.97,10.97,141257.0,10.373,10.3824,10.3635,10.3635,141257.0
2019-11-21 15:20:00,10.97,10.98,10.96,10.97,317932.0,10.3635,10.373,10.3541,10.3635,317932.0
2019-11-21 15:30:00,10.97,11.0,10.97,11.0,523014.0,10.3635,10.3919,10.3635,10.3919,523014.0
2019-11-21 15:40:00,11.0,11.0,10.99,11.0,542506.0,10.3919,10.3919,10.3824,10.3919,542506.0
2019-11-21 15:50:00,11.0,11.02,10.98,11.01,1523588.0,10.3919,10.4108,10.373,10.4013,1523588.0
2019-11-22 09:30:00,11.13,11.34,11.13,11.28,1408503.0,10.5147,10.7131,10.5147,10.6564,1408503.0
2019-11-22 09:40:00,11.28,11.34,11.24,11.33,987876.0,10.6564,10.7131,10.6186,10.7036,987876.0
2019-11-22 09:50:00,11.34,11.4,11.33,11.4,928175.0,10.7131,10.7698,10.7036,10.7698,928175.0
2019-11-22 10:00:00,11.4,11.43,11.37,11.42,1445947.0,10.7698,10.7981,10.7414,10.7886,1445947.0
2019-11-22 10:10:00,11.42,11.42,11.32,11.36,1223673.0,10.7886,10.7886,10.6942,10.732,1223673.0
2019-11-22 10:20:00,11.36,11.45,11.34,11.4,922906.0,10.732,10.817,10.7131,10.7698,922906.0
2019-11-22 10:30:00,11.4,11.45,11.38,11.44,632250.0,10.7698,10.817,10.7509,10.8075,632250.0
2019-11-22 10:40:00,11.44,11.47,11.43,11.46,455286.0,10.8075,10.8359,10.7981,10.8264,455286.0
2019-11-22 10:50:00,11.46,11.48,11.39,11.42,666071.0,10.8264,10.8453,10.7603,10.7886,666071.0
2019-11-22 11:00:00,11.43,11.43,11.35,11.41,641843.0,10.7981,10.7981,10.7225,10.7792,641843.0
2019-11-22 11:10:00,11.41,11.44,11.38,11.38,499218.0,10.7792,10.8075,10.7509,10.7509,499218.0
2019-11-22 11:20:00,11.38,11.44,11.37,11.42,646293.0,10.7509,10.8075,10.7414,10.7886,646293.0
2019-11-22 11:30:00,11.42,11.45,11.41,11.44,592927.0,10.7886,10.817,10.7792,10.8075,592927.0
2019-11-22 11:40:00,11.44,11.45,11.43,11.44,267610.0,10.8075,10.817,10.7981,10.8075,267610.0
2019-11-22 11:50:00,11.44,11.45,11.43,11.44,247388.0,10.8075,10.817,10.7981,10.8075,247388.0
2019-11-22 12:00:00,11.44,11.47,11.43,11.44,494167.0,10.8075,10.8359,10.7981,10.8075,494167.0
2019-11-22 12:10:00,11.44,11.46,11.42,11.45,431563.0,10.8075,10.8264,10.7886,10.817,431563.0
2019-11-22 12:20:00,11.45,11.46,11.43,11.45,251590.0,10.817,10.8264,10.7981,10.817,251590.0
2019-11-22 12:30:00,11.45,11.46,11.42,11.42,304135.0,10.817,10.8264,10.7886,10.7886,304135.0
2019-11-22 12:40:00,11.42,11.46,11.42,11.45,298579.0,10.7886,10.8264,10.7886,10.817,298579.0
2019-11-22 12:50:00,11.44,11.47,11.44,11.45,462035.0,10.8075,10.8359,10.8075,10.817,462035.0
2019-11-22 13:00:00,11.45,11.47,11.44,11.46,235218.0,10.817,10.8359,10.8075,10.8264,235218.0
2019-11-22 13:10:00,11.46,11.46,11.43,11.44,148138.0,10.8264,10.8264,10.7981,10.8075,148138.0
2019-11-22 13:20:00,11.43,11.48,11.43,11.45,331803.0,10.7981,10.8453,10.7981,10.817,331803.0
2019-11-22 13:30:00,11.44,11.47,11.44,11.45,252614.0,10.8075,10.8359,10.8075,10.817,252614.0
2019-11-22 13:40:00,11.45,11.45,11.39,11.39,374719.0,10.817,10.817,10.7603,10.7603,374719.0
2019-11-22 13:50:00,11.4,11.4,11.33,11.37,636326.0,10.7698,10.7698,10.7036,10.7414,636326.0
2019-11-22 14:00:00,11.37,11.37,11.33,11.36,299873.0,10.7414,10.7414,10.7036,10.732,299873.0
2019-11-22 14:10:00,11.36,11.38,11.35,11.36,218123.0,10.732,10.7509,10.7225,10.732,218123.0
2019-11-22 14:20:00,11.35,11.36,11.33,11.36,229153.0,10.7225,10.732,10.7036,10.732,229153.0
2019-11-22 14:30:00,11.36,11.37,11.35,11.36,236245.0,10.732,10.7414,10.7225,10.732,236245.0
2019-11-22 14:40:00,11.35,11.38,11.33,11.38,272384.0,10.7225,10.7509,10.7036,10.7509,272384.0
2019-11-22 14:50:00,11.38,11.38,11.35,11.36,138511.0,10.7509,10.7509,10.7225,10.732,138511.0
2019-11-22 15:00:00,11.35,11.37,11.35,11.37,216468.0,10.7225,10.7414,10.7225,10.7414,216468.0
2019-11-22 15:10:00,11.37,11.39,11.36,11.38,255232.0,10.7414,10.7603,10.732,10.7509,255232.0
2019-11-22 15:20:00,11.38,11.4,11.37,11.38,335676.0,10.7509,10.7698,10.7414,10.7509,335676.0
2019-11-22 15:30:00,11.37,11.38,11.35,11.36,355265.0,10.7414,10.7509,10.7225,10.732,355265.0
2019-11-22 15:40:00,11.35,11.36,11.34,11.36,531473.0,10.7225,10.732,10.7131,10.732,531473.0
2019-11-22 15:50:00,11.36,11.38,11.35,11.35,1596396.0,10.732,10.7509,10.7225,10.7225,1596396.0
2019-11-25 09:30:00,11.47,11.54,11.37,11.48,1191617.0,10.8359,10.902,10.7414,10.8453,1191617.0
2019-11-25 09:40:00,11.48,11.56,11.48,11.54,1077068.0,10.8453,10.9209,10.8453,10.902,1077068.0
2019-11-25 09:50:00,11.54,11.57,11.52,11.53,491557.0,10.902,10.9304,10.8831,10.8926,491557.0
2019-11-25 10:00:00,11.54,11.56,11.53,11.55,477011.0,10.902,10.9209,10.8926,10.9115,477011.0
2019-11-25 10:10:00,11.55,11.65,11.55,11.64,805880.0,10.9115,11.0059,10.9115,10.9965,805880.0
2019-11-25 10:20:00,11.65,11.66,11.6,11.64,615905.0,11.0059,11.0154,10.9587,10.9965,615905.0
2019-11-25 10:30:00,11.63,11.68,11.62,11.68,665147.0,10.987,11.0343,10.9776,11.0343,665147.0
2019-11-25 10:40:00,11.68,11.73,11.66,11.67,1311328.0,11.0343,11.0815,11.0154,11.0248,1311328.0
2019-11-25 10:50:00,11.67,11.71,11.65,11.71,340191.0,11.0248,11.0626,11.0059,11.0626,340191.0
2019-11-25 11:00:00,11.71,11.71,11.66,11.67,524503.0,11.0626,11.0626,11.0154,11.0248,524503.0
2019-11-25 11:10:00,11.68,11.72,11.67,11.71,635913.0,11.0343,11.0721,11.0248,11.0626,635913.0
2019-11-25 11:20:00,11.7,11.72,11.68,11.69,325193.0,11.0532,11.0721,11.0343,11.0437,325193.0
2019-11-25 11:30:00,11.69,11.7,11.65,11.68,306999.0,11.0437,11.0532,11.0059,11.0343,306999.0
2019-11-25 11:40:00,11.68,11.71,11.67,11.69,493308.0,11.0343,11.0626,11.0248,11.0437,493308.0
2019-11-25 11:50:00,11.7,11.71,11.69,11.71,487827.0,11.0532,11.0626,11.0437,11.0626,487827.0
2019-11-25 12:00:00,11.71,11.74,11.7,11.71,790757.0,11.0626,11.091,11.0532,11.0626,790757.0
2019-11-25 12:10:00,11.72,11.74,11.69,11.72,1941019.0,11.0721,11.091,11.0437,11.0721,1941019.0
2019-11-25 12:20:00,11.73,11.75,11.71,11.74,497076.0,11.0815,11.1004,11.0626,11.091,497076.0
2019-11-25 12:30:00,11.75,11.77,11.74,11.76,684561.0,11.1004,11.1193,11.091,11.1098,684561.0
2019-11-25 12:40:00,11.76,11.78,11.75,11.76,760494.0,11.1098,11.1287,11.1004,11.1098,760494.0
2019-11-25 12:50:00,11.77,11.78,11.72,11.74,436515.0,11.1193,11.1287,11.0721,11.091,436515.0
2019-11-25 13:00:00,11.74,11.8,11.74,11.79,488390.0,11.091,11.1476,11.091,11.1382,488390.0
2019-11-25 13:10:00,11.79,11.81,11.78,11.8,375676.0,11.1382,11.1571,11.1287,11.1476,375676.0
2019-11-25 13:20:00,11.81,11.81,11.77,11.79,418134.0,11.1571,11.1571,11.1193,11.1382,418134.0
2019-11-25 13:30:00,11.79,11.8,11.78,11.79,175159.0,11.1382,11.1476,11.1287,11.1382,175159.0
2019-11-25 13:40:00,11.78,11.81,11.78,11.81,252292.0,11.1287,11.1571,11.1287,11.1571,252292.0
2019-11-25 13:50:00,11.81,11.82,11.79,11.82,299644.0,11.1571,11.1665,11.1382,11.1665,299644.0
2019-11-25 14:00:00,11.82,11.82,11.78,11.81,351738.0,11.1665,11.1665,11.1287,11.1571,351738.0
2019-11-25 14:10:00,11.8,11.84,11.8,11.84,577833.0,11.1476,11.1854,11.1476,11.1854,577833.0
2019-11-25 14:20:00,11.84,11.86,11.83,11.84,592028.0,11.1854,11.2043,11.176,11.1854,592028.0
2019-11-25 14:30:00,11.83,11.85,11.79,11.8,444860.0,11.176,11.1949,11.1382,11.1476,444860.0
2019-11-25 14:40:00,11.8,11.83,11.8,11.82,279774.0,11.1476,11.176,11.1476,11.1665,279774.0
2019-11-25 14:50:00,11.83,11.83,11.71,11.74,1760051.0,11.176,11.176,11.0626,11.091,1760051.0
2019-11-25 15:00:00,11.75,11.75,11.67,11.69,830710.0,11.1004,11.1004,11.0248,11.0437,830710.0
2019-11-25 15:10:00,11.69,11.73,11.68,11.71,521000.0,11.0437,11.0815,11.0343,11.0626,521000.0
2019-11-25 15:20:00,11.71,11.73,11.69,11.69,438170.0,11.0626,11.0815,11.0437,11.0437,438170.0
2019-11-25 15:30:00,11.69,11.71,11.66,11.66,524424.0,11.0437,11.0626,11.0154,11.0154,524424.0
2019-11-25 15:40:00,11.66,11.69,11.65,11.68,676768.0,11.0154,11.0437,11.0059,11.0343,676768.0
2019-11-25 15:50:00,11.68,11.69,11.64,11.66,1618600.0,11.0343,11.0437,10.9965,11.0154,1618600.0
2019-11-26 09:30:00,11.62,11.68,11.56,11.68,2327664.0,10.9776,11.0343,10.9209,11.0343,2327664.0
2019-11-26 09:40:00,11.68,11.78,11.66,11.77,1575650.0,11.0343,11.1287,11.0154,11.1193,1575650.0
2019-11-26 09:50:00,11.77,11.81,11.76,11.79,805970.0,11.1193,11.1571,11.1098,11.1382,805970.0
2019-11-26 10:00:00,11.79,11.82,11.68,11.68,1020264.0,11.1382,11.1665,11.0343,11.0343,1020264.0
2019-11-26 10:10:00,11.69,11.74,11.68,11.71,794536.0,11.0437,11.091,11.0343,11.0626,794536.0
2019-11-26 10:20:00,11.7,11.73,11.66,11.68,439843.0,11.0532,11.0815,11.0154,11.0343,439843.0
2019-11-26 10:30:00,11.68,11.69,11.6,11.61,340873.0,11.0343,11.0437,10.9587,10.9681,340873.0
2019-11-26 10:40:00,11.61,11.67,11.6,11.64,355105.0,10.9681,11.0248,10.9587,10.9965,355105.0
2019-11-26 10:50:00,11.64,11.66,11.6,11.61,349468.0,10.9965,11.0154,10.9587,10.9681,349468.0
2019-11-26 11:00:00,11.62,11.63,11.58,11.6,503232.0,10.9776,10.987,10.9398,10.9587,503232.0
2019-11-26 11:10:00,11.6,11.7,11.6,11.66,469799.0,10.9587,11.0532,10.9587,11.0154,469799.0
2019-11-26 11:20:00,11.66,11.67,11.62,11.67,534907.0,11.0154,11.0248,10.9776,11.0248,534907.0
2019-11-26 11:30:00,11.66,11.67,11.62,11.66,763319.0,11.0154,11.0248,10.9776,11.0154,763319.0
2019-11-26 11:40:00,11.66,11.66,11.61,11.62,256141.0,11.0154,11.0154,10.9681,10.9776,256141.0
2019-11-26 11:50:00,11.61,11.64,11.61,11.62,523630.0,10.9681,10.9965,10.9681,10.9776,523630.0
2019-11-26 12:00:00,11.62,11.65,11.61,11.65,221343.0,10.9776,11.0059,10.9681,11.0059,221343.0
2019-11-26 12:10:00,11.65,11.69,11.64,11.69,298732.0,11.0059,11.0437,10.9965,11.0437,298732.0
2019-11-26 12:20:00,11.69,11.69,11.67,11.67,177718.0,11.0437,11.0437,11.0248,11.0248,177718.0
2019-11-26 12:30:00,11.67,11.69,11.67,11.68,138044.0,11.0248,11.0437,11.0248,11.0343,138044.0
2019-11-26 12:40:00,11.68,11.68,11.67,11.68,110131.0,11.0343,11.0343,11.0248,11.0343,110131.0
2019-11-26 12:50:00,11.68,11.73,11.66,11.71,669038.0,11.0343,11.0815,11.0154,11.0626,669038.0
2019-11-26 13:00:00,11.71,11.73,11.69,11.73,591821.0,11.0626,11.0815,11.0437,11.0815,591821.0
2019-11-26 13:10:00,11.73,11.75,11.72,11.74,385454.0,11.0815,11.1004,11.0721,11.091,385454.0
2019-11-26 13:20:00,11.74,11.74,11.71,11.73,444485.0,11.091,11.091,11.0626,11.0815,444485.0
2019-11-26 13:30:00,11.73,11.75,11.7,11.72,413882.0,11.0815,11.1004,11.0532,11.0721,413882.0
2019-11-26 13:40:00,11.73,11.73,11.7,11.7,136865.0,11.0815,11.0815,11.0532,11.0532,136865.0
2019-11-26 13:50:00,11.7,11.74,11.69,11.71,329296.0,11.0532,11.091,11.0437,11.0626,329296.0
2019-11-26 14:00:00,11.71,11.73,11.71,11.71,208869.0,11.0626,11.0815,11.0626,11.0626,208869.0
2019-11-26 14:10:00,11.71,11.73,11.7,11.73,191738.0,11.0626,11.0815,11.0532,11.0815,191738.0
2019-11-26 14:20:00,11.73,11.74,11.72,11.73,209023.0,11.0815,11.091,11.0721,11.0815,209023.0
2019-11-26 14:30:00,11.72,11.77,11.72,11.77,325950.0,11.0721,11.1193,11.0721,11.1193,325950.0
2019-11-26 14:40:00,11.77,11.79,11.75,11.78,910124.0,11.1193,11.1382,11.1004,11.1287,910124.0
2019-11-26 14:50:00,11.78,11.81,11.76,11.79,623517.0,11.1287,11.1571,11.1098,11.1382,623517.0
2019-11-26 15:00:00,11.79,11.8,11.76,11.77,477490.0,11.1382,11.1476,11.1098,11.1193,477490.0
2019-11-26 15:10:00,11.77,11.77,11.73,11.75,464285.0,11.1193,11.1193,11.0815,11.1004,464285.0
2019-11-26 15:20:00,11.75,11.76,11.73,11.74,356621.0,11.1004,11.1098,11.0815,11.091,356621.0
2019-11-26 15:30:00,11.74,11.76,11.73,11.73,507998.0,11.091,11.1098,11.0815,11.0815,507998.0
2019-11-26 15:40:00,11.74,11.75,11.71,11.73,751317.0,11.091,11.1004,11.0626,11.0815,751317.0
2019-11-26 15:50:00,11.73,11.74,11.69,11.7,2094059.0,11.0815,11.091,11.0437,11.0532,2094059.0
2019-11-27 09:30:00,11.73,11.75,11.63,11.63,655587.0,11.0815,11.1004,10.987,10.987,655587.0
2019-11-27 09:40:00,11.64,11.71,11.61,11.7,352102.0,10.9965,11.0626,10.9681,11.0532,352102.0
2019-11-27 09:50:00,11.71,11.71,11.64,11.67,381136.0,11.0626,11.0626,10.9965,11.0248,381136.0
2019-11-27 10:00:00,11.67,11.67,11.56,11.57,392640.0,11.0248,11.0248,10.9209,10.9304,392640.0
2019-11-27 10:10:00,11.58,11.63,11.57,11.63,304200.0,10.9398,10.987,10.9304,10.987,304200.0
2019-11-27 10:20:00,11.62,11.64,11.6,11.61,163977.0,10.9776,10.9965,10.9587,10.9681,163977.0
2019-11-27 10:30:00,11.6,11.62,11.57,11.6,282206.0,10.9587,10.9776,10.9304,10.9587,282206.0
2019-11-27 10:40:00,11.6,11.6,11.51,11.52,450238.0,10.9587,10.9587,10.8737,10.8831,450238.0
2019-11-27 10:50:00,11.51,11.54,11.48,11.54,357077.0,10.8737,10.902,10.8453,10.902,357077.0
2019-11-27 11:00:00,11.53,11.54,11.49,11.54,516077.0,10.8926,10.902,10.8548,10.902,516077.0
2019-11-27 11:10:00,11.53,11.54,11.5,11.5,188327.0,10.8926,10.902,10.8642,10.8642,188327.0
2019-11-27 11:20:00,11.51,11.54,11.5,11.54,314693.0,10.8737,10.902,10.8642,10.902,314693.0
2019-11-27 11:30:00,11.54,11.55,11.52,11.53,291969.0,10.902,10.9115,10.8831,10.8926,291969.0
2019-11-27 11:40:00,11.53,11.55,11.53,11.54,214981.0,10.8926,10.9115,10.8926,10.902,214981.0
2019-11-27 11:50:00,11.55,11.55,11.52,11.54,254223.0,10.9115,10.9115,10.8831,10.902,254223.0
2019-11-27 12:00:00,11.54,11.55,11.51,11.52,284386.0,10.902,10.9115,10.8737,10.8831,284386.0
2019-11-27 12:10:00,11.52,11.57,11.51,11.54,301106.0,10.8831,10.9304,10.8737,10.902,301106.0
2019-11-27 12:20:00,11.54,11.56,11.53,11.54,102883.0,10.902,10.9209,10.8926,10.902,102883.0
2019-11-27 12:30:00,11.54,11.54,11.52,11.53,146258.0,10.902,10.902,10.8831,10.8926,146258.0
2019-11-27 12:40:00,11.53,11.54,11.52,11.54,198144.0,10.8926,10.902,10.8831,10.902,198144.0
2019-11-27 12:50:00,11.53,11.54,11.5,11.52,297456.0,10.8926,10.902,10.8642,10.8831,297456.0
2019-11-27 13:00:00,11.52,11.53,11.51,11.53,218444.0,10.8831,10.8926,10.8737,10.8926,218444.0
2019-11-27 13:10:00,11.53,11.56,11.52,11.56,248132.0,10.8926,10.9209,10.8831,10.9209,248132.0
2019-11-27 13:20:00,11.55,11.56,11.54,11.54,86940.0,10.9115,10.9209,10.902,10.902,86940.0
2019-11-27 13:30:00,11.54,11.58,11.53,11.57,321572.0,10.902,10.9398,10.8926,10.9304,321572.0
2019-11-27 13:40:00,11.57,11.58,11.56,11.57,182371.0,10.9304,10.9398,10.9209,10.9304,182371.0
2019-11-27 13:50:00,11.57,11.57,11.55,11.55,109089.0,10.9304,10.9304,10.9115,10.9115,109089.0
2019-11-27 14:00:00,11.55,11.56,11.54,11.55,222739.0,10.9115,10.9209,10.902,10.9115,222739.0
2019-11-27 14:10:00,11.56,11.56,11.53,11.55,179402.0,10.9209,10.9209,10.8926,10.9115,179402.0
2019-11-27 14:20:00,11.54,11.58,11.54,11.58,200511.0,10.902,10.9398,10.902,10.9398,200511.0
2019-11-27 14:30:00,11.58,11.6,11.56,11.59,282717.0,10.9398,10.9587,10.9209,10.9492,282717.0
2019-11-27 14:40:00,11.6,11.61,11.59,11.6,192690.0,10.9587,10.9681,10.9492,10.9587,192690.0
2019-11-27 14:50:00,11.59,11.61,11.58,11.6,228480.0,10.9492,10.9681,10.9398,10.9587,228480.0
2019-11-27 15:00:00,11.61,11.61,11.59,11.61,167829.0,10.9681,10.9681,10.9492,10.9681,167829.0
2019-11-27 15:10:00,11.61,11.62,11.6,11.61,163491.0,10.9681,10.9776,10.9587,10.9681,163491.0
2019-11-27 15:20:00,11.61,11.62,11.59,11.59,166000.0,10.9681,10.9776,10.9492,10.9492,166000.0
2019-11-27 15:30:00,11.6,11.61,11.59,11.61,190114.0,10.9587,10.9681,10.9492,10.9681,190114.0
2019-11-27 15:40:00,11.6,11.61,11.58,11.6,509648.0,10.9587,10.9681,10.9398,10.9587,509648.0
2019-11-27 15:50:00,11.59,11.63,11.57,11.61,1277393.0,10.9492,10.987,10.9304,10.9681,1277393.0
2019-11-29 09:30:00,11.49,11.5,11.31,11.44,1066394.0,10.8548,10.8642,10.6847,10.8075,1066394.0
2019-11-29 09:40:00,11.43,11.43,11.28,11.35,753382.0,10.7981,10.7981,10.6564,10.7225,753382.0
2019-11-29 09:50:00,11.35,11.37,11.31,11.33,616497.0,10.7225,10.7414,10.6847,10.7036,616497.0
2019-11-29 10:00:00,11.33,11.39,11.32,11.37,385451.0,10.7036,10.7603,10.6942,10.7414,385451.0
2019-11-29 10:10:00,11.38,11.38,11.32,11.33,421425.0,10.7509,10.7509,10.6942,10.7036,421425.0
2019-11-29 10:20:00,11.33,11.35,11.32,11.33,336041.0,10.7036,10.7225,10.6942,10.7036,336041.0
2019-11-29 10:30:00,11.33,11.36,11.32,11.35,360811.0,10.7036,10.732,10.6942,10.7225,360811.0
2019-11-29 10:40:00,11.35,11.36,11.33,11.35,249968.0,10.7225,10.732,10.7036,10.7225,249968.0
2019-11-29 10:50:00,11.35,11.35,11.31,11.31,177321.0,10.7225,10.7225,10.6847,10.6847,177321.0
2019-11-29 11:00:00,11.32,11.32,11.28,11.29,486754.0,10.6942,10.6942,10.6564,10.6658,486754.0
2019-11-29 11:10:00,11.29,11.3,11.27,11.29,254809.0,10.6658,10.6753,10.6469,10.6658,254809.0
2019-11-29 11:20:00,11.28,11.31,11.27,11.3,321251.0,10.6564,10.6847,10.6469,10.6753,321251.0
2019-11-29 11:30:00,11.3,11.33,11.28,11.33,345962.0,10.6753,10.7036,10.6564,10.7036,345962.0
2019-11-29 11:40:00,11.33,11.36,11.32,11.36,238353.0,10.7036,10.732,10.6942,10.732,238353.0
2019-11-29 11:50:00,11.35,11.37,11.34,11.34,317795.0,10.7225,10.7414,10.7131,10.7131,317795.0
2019-11-29 12:00:00,11.34,11.36,11.33,11.34,294840.0,10.7131,10.732,10.7036,10.7131,294840.0
2019-11-29 12:10:00,11.34,11.35,11.33,11.34,166179.0,10.7131,10.7225,10.7036,10.7131,166179.0
2019-11-29 12:20:00,11.33,11.36,11.33,11.35,258314.0,10.7036,10.732,10.7036,10.7225,258314.0
2019-11-29 12:30:00,11.34,11.35,11.31,11.33,666890.0,10.7131,10.7225,10.6847,10.7036,666890.0
2019-11-29 12:40:00,11.33,11.37,11.32,11.37,425533.0,10.7036,10.7414,10.6942,10.7414,425533.0
2019-11-29 12:50:00,11.36,11.4,11.35,11.37,1133766.0,10.732,10.7698,10.7225,10.7414,1133766.0
2019-12-02 09:30:00,11.37,11.42,11.19,11.29,1770660.0,10.7414,10.7886,10.5714,10.6658,1770660.0
2019-12-02 09:40:00,11.3,11.36,11.25,11.34,893769.0,10.6753,10.732,10.628,10.7131,893769.0
2019-12-02 09:50:00,11.34,11.52,11.33,11.49,1425794.0,10.7131,10.8831,10.7036,10.8548,1425794.0
2019-12-02 10:00:00,11.49,11.51,11.34,11.39,1451259.0,10.8548,10.8737,10.7131,10.7603,1451259.0
2019-12-02 10:10:00,11.38,11.57,11.38,11.54,1169830.0,10.7509,10.9304,10.7509,10.902,1169830.0
2019-12-02 10:20:00,11.53,11.57,11.45,11.48,1052967.0,10.8926,10.9304,10.817,10.8453,1052967.0
2019-12-02 10:30:00,11.48,11.55,11.44,11.53,787019.0,10.8453,10.9115,10.8075,10.8926,787019.0
2019-12-02 10:40:00,11.53,11.56,11.49,11.52,810878.0,10.8926,10.9209,10.8548,10.8831,810878.0
2019-12-02 10:50:00,11.53,11.62,11.5,11.62,557411.0,10.8926,10.9776,10.8642,10.9776,557411.0
2019-12-02 11:00:00,11.62,11.66,11.6,11.62,616786.0,10.9776,11.0154,10.9587,10.9776,616786.0
2019-12-02 11:10:00,11.62,11.64,11.56,11.63,1207407.0,10.9776,10.9965,10.9209,10.987,1207407.0
2019-12-02 11:20:00,11.63,11.66,11.59,11.59,825056.0,10.987,11.0154,10.9492,10.9492,825056.0
2019-12-02 11:30:00,11.6,11.63,11.48,11.51,853636.0,10.9587,10.987,10.8453,10.8737,853636.0
2019-12-02 11:40:00,11.52,11.52,11.46,11.46,796443.0,10.8831,10.8831,10.8264,10.8264,796443.0
2019-12-02 11:50:00,11.46,11.51,11.44,11.49,652361.0,10.8264,10.8737,10.8075,10.8548,652361.0
2019-12-02 12:00:00,11.49,11.51,11.48,11.51,322560.0,10.8548,10.8737,10.8453,10.8737,322560.0
2019-12-02 12:10:00,11.5,11.52,11.45,11.47,540281.0,10.8642,10.8831,10.817,10.8359,540281.0
2019-12-02 12:20:00,11.47,11.51,11.44,11.48,560507.0,10.8359,10.8737,10.8075,10.8453,560507.0
2019-12-02 12:30:00,11.48,11.51,11.45,11.47,527895.0,10.8453,10.8737,10.817,10.8359,527895.0
2019-12-02 12:40:00,11.47,11.5,11.46,11.46,226670.0,10.8359,10.8642,10.8264,10.8264,226670.0
2019-12-02 12:50:00,11.46,11.48,11.44,11.48,249317.0,10.8264,10.8453,10.8075,10.8453,249317.0
2019-12-02 13:00:00,11.48,11.5,11.44,11.45,231734.0,10.8453,10.8642,10.8075,10.817,231734.0
2019-12-02 13:10:00,11.45,11.47,11.43,11.46,101309.0,10.817,10.8359,10.7981,10.8264,101309.0
2019-12-02 13:20:00,11.46,11.47,11.44,11.45,128448.0,10.8264,10.8359,10.8075,10.817,128448.0
2019-12-02 13:30:00,11.45,11.45,11.41,11.42,217734.0,10.817,10.817,10.7792,10.7886,217734.0
2019-12-02 13:40:00,11.41,11.43,11.4,11.43,152817.0,10.7792,10.7981,10.7698,10.7981,152817.0
2019-12-02 13:50:00,11.42,11.43,11.4,11.41,129541.0,10.7886,10.7981,10.7698,10.7792,129541.0
2019-12-02 14:00:00,11.41,11.43,11.4,11.43,127983.0,10.7792,10.7981,10.7698,10.7981,127983.0
2019-12-02 14:10:00,11.43,11.44,11.41,11.41,155133.0,10.7981,10.8075,10.7792,10.7792,155133.0
2019-12-02 14:20:00,11.42,11.45,11.4,11.45,182676.0,10.7886,10.817,10.7698,10.817,182676.0
2019-12-02 14:30:00,11.45,11.47,11.44,11.45,257797.0,10.817,10.8359,10.8075,10.817,257797.0
2019-12-02 14:40:00,11.45,11.46,11.44,11.45,86149.0,10.817,10.8264,10.8075,10.817,86149.0
2019-12-02 14:50:00,11.46,11.46,11.44,11.45,147145.0,10.8264,10.8264,10.8075,10.817,147145.0
2019-12-02 15:00:00,11.45,11.45,11.42,11.44,172543.0,10.817,10.817,10.7886,10.8075,172543.0
2019-12-02 15:10:00,11.44,11.44,11.42,11.44,119481.0,10.8075,10.8075,10.7886,10.8075,119481.0
2019-12-02 15:20:00,11.43,11.44,11.41,11.42,204660.0,10.7981,10.8075,10.7792,10.7886,204660.0
2019-12-02 15:30:00,11.42,11.47,11.41,11.45,378007.0,10.7886,10.8359,10.7792,10.817,378007.0
2019-12-02 15:40:00,11.45,11.47,11.44,11.46,446940.0,10.817,10.8359,10.8075,10.8264,446940.0
2019-12-02 15:50:00,11.45,11.47,11.44,11.46,1353434.0,10.817,10.8359,10.8075,10.8264,1353434.0
2019-12-03 09:30:00,11.04,11.06,10.85,10.96,2561001.0,10.4297,10.4485,10.2502,10.3541,2561001.0
2019-12-03 09:40:00,10.97,10.97,10.77,10.78,1335994.0,10.3635,10.3635,10.1746,10.184,1335994.0
2019-12-03 09:50:00,10.79,10.89,10.7,10.89,1455839.0,10.1935,10.2879,10.1085,10.2879,1455839.0
2019-12-03 10:00:00,10.89,10.94,10.86,10.87,981074.0,10.2879,10.3352,10.2596,10.2691,981074.0
2019-12-03 10:10:00,10.87,10.95,10.84,10.94,709435.0,10.2691,10.3446,10.2407,10.3352,709435.0
2019-12-03 10:20:00,10.94,10.94,10.84,10.87,559321.0,10.3352,10.3352,10.2407,10.2691,559321.0
2019-12-03 10:30:00,10.86,10.91,10.84,10.87,533151.0,10.2596,10.3068,10.2407,10.2691,533151.0
2019-12-03 10:40:00,10.86,10.89,10.83,10.84,511298.0,10.2596,10.2879,10.2313,10.2407,511298.0
2019-12-03 10:50:00,10.84,10.9,10.82,10.87,553544.0,10.2407,10.2974,10.2218,10.2691,553544.0
2019-12-03 11:00:00,10.88,10.9,10.85,10.89,361009.0,10.2785,10.2974,10.2502,10.2879,361009.0
2019-12-03 11:10:00,10.9,10.92,10.84,10.84,891187.0,10.2974,10.3163,10.2407,10.2407,891187.0
2019-12-03 11:20:00,10.85,10.85,10.79,10.79,725257.0,10.2502,10.2502,10.1935,10.1935,725257.0
2019-12-03 11:30:00,10.79,10.85,10.78,10.85,743661.0,10.1935,10.2502,10.184,10.2502,743661.0
2019-12-03 11:40:00,10.85,10.87,10.8,10.8,590685.0,10.2502,10.2691,10.2029,10.2029,590685.0
2019-12-03 11:50:00,10.8,10.81,10.76,10.79,416038.0,10.2029,10.2124,10.1651,10.1935,416038.0
2019-12-03 12:00:00,10.79,10.82,10.78,10.79,306202.0,10.1935,10.2218,10.184,10.1935,306202.0
2019-12-03 12:10:00,10.79,10.85,10.78,10.84,730845.0,10.1935,10.2502,10.184,10.2407,730845.0
2019-12-03 12:20:00,10.85,10.89,10.84,10.87,598453.0,10.2502,10.2879,10.2407,10.2691,598453.0
2019-12-03 12:30:00,10.88,10.88,10.85,10.87,327656.0,10.2785,10.2785,10.2502,10.2691,327656.0
2019-12-03 12:40:00,10.87,10.9,10.85,10.88,420650.0,10.2691,10.2974,10.2502,10.2785,420650.0
2019-12-03 12:50:00,10.88,10.89,10.85,10.87,264640.0,10.2785,10.2879,10.2502,10.2691,264640.0
2019-12-03 13:00:00,10.86,10.89,10.86,10.88,311166.0,10.2596,10.2879,10.2596,10.2785,311166.0
2019-12-03 13:10:00,10.88,10.91,10.87,10.89,478413.0,10.2785,10.3068,10.2691,10.2879,478413.0
2019-12-03 13:20:00,10.89,10.9,10.88,10.9,249144.0,10.2879,10.2974,10.2785,10.2974,249144.0
2019-12-03 13:30:00,10.9,10.91,10.88,10.9,451682.0,10.2974,10.3068,10.2785,10.2974,451682.0
2019-12-03 13:40:00,10.9,10.9,10.88,10.88,169224.0,10.2974,10.2974,10.2785,10.2785,169224.0
2019-12-03 13:50:00,10.88,10.89,10.86,10.87,178065.0,10.2785,10.2879,10.2596,10.2691,178065.0
2019-12-03 14:00:00,10.87,10.87,10.84,10.85,365399.0,10.2691,10.2691,10.2407,10.2502,365399.0
2019-12-03 14:10:00,10.84,10.85,10.79,10.8,618870.0,10.2407,10.2502,10.1935,10.2029,618870.0
2019-12-03 14:20:00,10.81,10.81,10.8,10.8,141769.0,10.2124,10.2124,10.2029,10.2029,141769.0
2019-12-03 14:30:00,10.8,10.83,10.79,10.83,426112.0,10.2029,10.2313,10.1935,10.2313,426112.0
2019-12-03 14:40:00,10.83,10.83,10.8,10.8,168549.0,10.2313,10.2313,10.2029,10.2029,168549.0
2019-12-03 14:50:00,10.81,10.83,10.79,10.82,372599.0,10.2124,10.2313,10.1935,10.2218,372599.0
2019-12-03 15:00:00,10.82,10.84,10.8,10.82,391011.0,10.2218,10.2407,10.2029,10.2218,391011.0
2019-12-03 15:10:00,10.82,10.84,10.81,10.84,257929.0,10.2218,10.2407,10.2124,10.2407,257929.0
2019-12-03 15:20:00,10.84,10.9,10.83,10.9,651627.0,10.2407,10.2974,10.2313,10.2974,651627.0
2019-12-03 15:30:00,10.9,10.94,10.89,10.92,972776.0,10.2974,10.3352,10.2879,10.3163,972776.0
2019-12-03 15:40:00,10.91,10.92,10.89,10.91,1508387.0,10.3068,10.3163,10.2879,10.3068,1508387.0
2019-12-03 15:50:00,10.91,10.96,10.9,10.92,2541058.0,10.3068,10.3541,10.2974,10.3163,2541058.0
2019-12-04 09:30:00,11.12,11.33,11.1,11.15,1661983.0,10.5052,10.7036,10.4863,10.5336,1661983.0
2019-12-04 09:40:00,11.15,11.22,11.13,11.21,522654.0,10.5336,10.5997,10.5147,10.5903,522654.0
2019-12-04 09:50:00,11.21,11.22,11.16,11.19,510542.0,10.5903,10.5997,10.543,10.5714,510542.0
2019-12-04 10:00:00,11.19,11.26,11.17,11.26,643224.0,10.5714,10.6375,10.5525,10.6375,643224.0
2019-12-04 10:10:00,11.26,11.26,11.2,11.23,443577.0,10.6375,10.6375,10.5808,10.6092,443577.0
2019-12-04 10:20:00,11.23,11.25,11.18,11.19,325508.0,10.6092,10.628,10.5619,10.5714,325508.0
2019-12-04 10:30:00,11.19,11.24,11.18,11.21,411403.0,10.5714,10.6186,10.5619,10.5903,411403.0
2019-12-04 10:40:00,11.21,11.22,11.19,11.2,219015.0,10.5903,10.5997,10.5714,10.5808,219015.0
2019-12-04 10:50:00,11.2,11.22,11.18,11.19,294185.0,10.5808,10.5997,10.5619,10.5714,294185.0
2019-12-04 11:00:00,11.2,11.23,11.19,11.21,273574.0,10.5808,10.6092,10.5714,10.5903,273574.0
2019-12-04 11:10:00,11.2,11.22,11.18,11.21,437210.0,10.5808,10.5997,10.5619,10.5903,437210.0
2019-12-04 11:20:00,11.2,11.22,11.16,11.18,303330.0,10.5808,10.5997,10.543,10.5619,303330.0
2019-12-04 11:30:00,11.18,11.23,11.17,11.23,523502.0,10.5619,10.6092,10.5525,10.6092,523502.0
2019-12-04 11:40:00,11.23,11.28,11.22,11.27,454196.0,10.6092,10.6564,10.5997,10.6469,454196.0
2019-12-04 11:50:00,11.27,11.28,11.25,11.28,268371.0,10.6469,10.6564,10.628,10.6564,268371.0
2019-12-04 12:00:00,11.27,11.3,11.26,11.29,224926.0,10.6469,10.6753,10.6375,10.6658,224926.0
2019-12-04 12:10:00,11.29,11.3,11.27,11.28,236796.0,10.6658,10.6753,10.6469,10.6564,236796.0
2019-12-04 12:20:00,11.28,11.28,11.25,11.27,301778.0,10.6564,10.6564,10.628,10.6469,301778.0
2019-12-04 12:30:00,11.26,11.27,11.25,11.26,115069.0,10.6375,10.6469,10.628,10.6375,115069.0
2019-12-04 12:40:00,11.25,11.27,11.25,11.27,210689.0,10.628,10.6469,10.628,10.6469,210689.0
2019-12-04 12:50:00,11.27,11.29,11.26,11.27,346265.0,10.6469,10.6658,10.6375,10.6469,346265.0
2019-12-04 13:00:00,11.27,11.28,11.25,11.27,223100.0,10.6469,10.6564,10.628,10.6469,223100.0
2019-12-04 13:10:00,11.27,11.27,11.25,11.27,129403.0,10.6469,10.6469,10.628,10.6469,129403.0
2019-12-04 13:20:00,11.27,11.27,11.26,11.26,158956.0,10.6469,10.6469,10.6375,10.6375,158956.0
2019-12-04 13:30:00,11.27,11.27,11.25,11.27,148437.0,10.6469,10.6469,10.628,10.6469,148437.0
2019-12-04 13:40:00,11.27,11.28,11.26,11.28,125684.0,10.6469,10.6564,10.6375,10.6564,125684.0
2019-12-04 13:50:00,11.27,11.3,11.27,11.29,264657.0,10.6469,10.6753,10.6469,10.6658,264657.0
2019-12-04 14:00:00,11.3,11.32,11.29,11.3,259473.0,10.6753,10.6942,10.6658,10.6753,259473.0
2019-12-04 14:10:00,11.3,11.31,11.26,11.26,244580.0,10.6753,10.6847,10.6375,10.6375,244580.0
2019-12-04 14:20:00,11.27,11.27,11.25,11.26,211891.0,10.6469,10.6469,10.628,10.6375,211891.0
2019-12-04 14:30:00,11.26,11.26,11.23,11.23,193377.0,10.6375,10.6375,10.6092,10.6092,193377.0
2019-12-04 14:40:00,11.23,11.25,11.22,11.22,183781.0,10.6092,10.628,10.5997,10.5997,183781.0
2019-12-04 14:50:00,11.23,11.26,11.22,11.23,133481.0,10.6092,10.6375,10.5997,10.6092,133481.0
2019-12-04 15:00:00,11.23,11.25,11.23,11.24,175256.0,10.6092,10.628,10.6092,10.6186,175256.0
2019-12-04 15:10:00,11.24,11.24,11.23,11.24,97968.0,10.6186,10.6186,10.6092,10.6186,97968.0
2019-12-04 15:20:00,11.24,11.24,11.21,11.21,232978.0,10.6186,10.6186,10.5903,10.5903,232978.0
2019-12-04 15:30:00,11.21,11.22,11.15,11.17,636025.0,10.5903,10.5997,10.5336,10.5525,636025.0
2019-12-04 15:40:00,11.16,11.17,11.11,11.12,852205.0,10.543,10.5525,10.4958,10.5052,852205.0
2019-12-04 15:50:00,11.12,11.13,11.08,11.11,1876973.0,10.5052,10.5147,10.4674,10.4958,1876973.0
2019-12-05 09:30:00,11.18,11.32,11.14,11.27,959699.0,10.5619,10.6942,10.5241,10.6469,959699.0
2019-12-05 09:40:00,11.27,11.29,11.2,11.25,554378.0,10.6469,10.6658,10.5808,10.628,554378.0
2019-12-05 09:50:00,11.25,11.27,11.2,11.21,266060.0,10.628,10.6469,10.5808,10.5903,266060.0
2019-12-05 10:00:00,11.2,11.21,11.1,11.13,557690.0,10.5808,10.5903,10.4863,10.5147,557690.0
2019-12-05 10:10:00,11.13,11.22,11.12,11.21,386390.0,10.5147,10.5997,10.5052,10.5903,386390.0
2019-12-05 10:20:00,11.21,11.23,11.16,11.19,177568.0,10.5903,10.6092,10.543,10.5714,177568.0
2019-12-05 10:30:00,11.19,11.21,11.17,11.18,194865.0,10.5714,10.5903,10.5525,10.5619,194865.0
2019-12-05 10:40:00,11.18,11.19,11.16,11.19,141953.0,10.5619,10.5714,10.543,10.5714,141953.0
2019-12-05 10:50:00,11.19,11.21,11.18,11.19,241972.0,10.5714,10.5903,10.5619,10.5714,241972.0
2019-12-05 11:00:00,11.19,11.2,11.16,11.2,164628.0,10.5714,10.5808,10.543,10.5808,164628.0
2019-12-05 11:10:00,11.19,11.22,11.17,11.21,159260.0,10.5714,10.5997,10.5525,10.5903,159260.0
2019-12-05 11:20:00,11.21,11.21,11.17,11.19,176513.0,10.5903,10.5903,10.5525,10.5714,176513.0
2019-12-05 11:30:00,11.18,11.19,11.16,11.18,286320.0,10.5619,10.5714,10.543,10.5619,286320.0
2019-12-05 11:40:00,11.19,11.2,11.17,11.2,118032.0,10.5714,10.5808,10.5525,10.5808,118032.0
2019-12-05 11:50:00,11.2,11.22,11.19,11.2,115930.0,10.5808,10.5997,10.5714,10.5808,115930.0
2019-12-05 12:00:00,11.2,11.21,11.18,11.19,85226.0,10.5808,10.5903,10.5619,10.5714,85226.0
2019-12-05 12:10:00,11.19,11.2,11.19,11.2,50344.0,10.5714,10.5808,10.5714,10.5808,50344.0
2019-12-05 12:20:00,11.2,11.2,11.19,11.2,70891.0,10.5808,10.5808,10.5714,10.5808,70891.0
2019-12-05 12:30:00,11.2,11.21,11.19,11.19,72401.0,10.5808,10.5903,10.5714,10.5714,72401.0
2019-12-05 12:40:00,11.2,11.2,11.16,11.18,129614.0,10.5808,10.5808,10.543,10.5619,129614.0
2019-12-05 12:50:00,11.18,11.2,11.17,11.19,128738.0,10.5619,10.5808,10.5525,10.5714,128738.0
2019-12-05 13:00:00,11.2,11.2,11.18,11.2,48130.0,10.5808,10.5808,10.5619,10.5808,48130.0
2019-12-05 13:10:00,11.2,11.22,11.19,11.2,135318.0,10.5808,10.5997,10.5714,10.5808,135318.0
2019-12-05 13:20:00,11.2,11.21,11.19,11.2,42686.0,10.5808,10.5903,10.5714,10.5808,42686.0
2019-12-05 13:30:00,11.2,11.23,11.18,11.23,147342.0,10.5808,10.6092,10.5619,10.6092,147342.0
2019-12-05 13:40:00,11.23,11.28,11.22,11.26,482974.0,10.6092,10.6564,10.5997,10.6375,482974.0
2019-12-05 13:50:00,11.26,11.27,11.24,11.26,106609.0,10.6375,10.6469,10.6186,10.6375,106609.0
2019-12-05 14:00:00,11.26,11.28,11.25,11.28,143640.0,10.6375,10.6564,10.628,10.6564,143640.0
2019-12-05 14:10:00,11.28,11.3,11.27,11.29,253904.0,10.6564,10.6753,10.6469,10.6658,253904.0
2019-12-05 14:20:00,11.29,11.32,11.29,11.29,260749.0,10.6658,10.6942,10.6658,10.6658,260749.0
2019-12-05 14:30:00,11.29,11.3,11.28,11.3,81076.0,10.6658,10.6753,10.6564,10.6753,81076.0
2019-12-05 14:40:00,11.29,11.31,11.27,11.28,189500.0,10.6658,10.6847,10.6469,10.6564,189500.0
2019-12-05 14:50:00,11.28,11.28,11.23,11.25,329997.0,10.6564,10.6564,10.6092,10.628,329997.0
2019-12-05 15:00:00,11.25,11.3,11.24,11.29,251077.0,10.628,10.6753,10.6186,10.6658,251077.0
2019-12-05 15:10:00,11.29,11.3,11.28,11.29,132160.0,10.6658,10.6753,10.6564,10.6658,132160.0
2019-12-05 15:20:00,11.29,11.3,11.29,11.3,72889.0,10.6658,10.6753,10.6658,10.6753,72889.0
2019-12-05 15:30:00,11.3,11.33,11.29,11.33,273082.0,10.6753,10.7036,10.6658,10.7036,273082.0
2019-12-05 15:40:00,11.33,11.37,11.32,11.37,717203.0,10.7036,10.7414,10.6942,10.7414,717203.0
2019-12-05 15:50:00,11.37,11.37,11.32,11.34,1850046.0,10.7414,10.7414,10.6942,10.7131,1850046.0
2019-12-06 09:30:00,11.57,11.74,11.51,11.58,1691721.0,10.9304,11.091,10.8737,10.9398,1691721.0
2019-12-06 09:40:00,11.58,11.68,11.58,11.64,1048901.0,10.9398,11.0343,10.9398,10.9965,1048901.0
2019-12-06 09:50:00,11.65,11.67,11.58,11.59,465753.0,11.0059,11.0248,10.9398,10.9492,465753.0
2019-12-06 10:00:00,11.59,11.61,11.57,11.58,360450.0,10.9492,10.9681,10.9304,10.9398,360450.0
2019-12-06 10:10:00,11.58,11.62,11.58,11.59,282759.0,10.9398,10.9776,10.9398,10.9492,282759.0
2019-12-06 10:20:00,11.59,11.64,11.59,11.62,385450.0,10.9492,10.9965,10.9492,10.9776,385450.0
2019-12-06 10:30:00,11.61,11.66,11.61,11.63,615703.0,10.9681,11.0154,10.9681,10.987,615703.0
2019-12-06 10:40:00,11.62,11.65,11.62,11.64,400427.0,10.9776,11.0059,10.9776,10.9965,400427.0
2019-12-06 10:50:00,11.64,11.64,11.6,11.6,231953.0,10.9965,10.9965,10.9587,10.9587,231953.0
2019-12-06 11:00:00,11.61,11.62,11.59,11.59,350792.0,10.9681,10.9776,10.9492,10.9492,350792.0
2019-12-06 11:10:00,11.59,11.6,11.55,11.57,243106.0,10.9492,10.9587,10.9115,10.9304,243106.0
2019-12-06 11:20:00,11.57,11.58,11.52,11.54,399912.0,10.9304,10.9398,10.8831,10.902,399912.0
2019-12-06 11:30:00,11.53,11.56,11.53,11.56,257748.0,10.8926,10.9209,10.8926,10.9209,257748.0
2019-12-06 11:40:00,11.56,11.62,11.55,11.61,444715.0,10.9209,10.9776,10.9115,10.9681,444715.0
2019-12-06 11:50:00,11.6,11.63,11.59,11.62,274018.0,10.9587,10.987,10.9492,10.9776,274018.0
2019-12-06 12:00:00,11.62,11.62,11.59,11.62,190234.0,10.9776,10.9776,10.9492,10.9776,190234.0
2019-12-06 12:10:00,11.62,11.65,11.61,11.62,307426.0,10.9776,11.0059,10.9681,10.9776,307426.0
2019-12-06 12:20:00,11.62,11.65,11.61,11.63,242767.0,10.9776,11.0059,10.9681,10.987,242767.0
2019-12-06 12:30:00,11.64,11.69,11.63,11.68,488965.0,10.9965,11.0437,10.987,11.0343,488965.0
2019-12-06 12:40:00,11.67,11.69,11.67,11.69,292804.0,11.0248,11.0437,11.0248,11.0437,292804.0
2019-12-06 12:50:00,11.68,11.7,11.63,11.69,621776.0,11.0343,11.0532,10.987,11.0437,621776.0
2019-12-06 13:00:00,11.69,11.69,11.67,11.69,220427.0,11.0437,11.0437,11.0248,11.0437,220427.0
2019-12-06 13:10:00,11.69,11.69,11.67,11.69,176250.0,11.0437,11.0437,11.0248,11.0437,176250.0
2019-12-06 13:20:00,11.68,11.7,11.68,11.7,208063.0,11.0343,11.0532,11.0343,11.0532,208063.0
2019-12-06 13:30:00,11.7,11.71,11.69,11.71,211130.0,11.0532,11.0626,11.0437,11.0626,211130.0
2019-12-06 13:40:00,11.71,11.71,11.69,11.71,194206.0,11.0626,11.0626,11.0437,11.0626,194206.0
2019-12-06 13:50:00,11.7,11.71,11.68,11.71,213321.0,11.0532,11.0626,11.0343,11.0626,213321.0
2019-12-06 14:00:00,11.71,11.71,11.68,11.7,154563.0,11.0626,11.0626,11.0343,11.0532,154563.0
2019-12-06 14:10:00,11.7,11.71,11.69,11.7,332871.0,11.0532,11.0626,11.0437,11.0532,332871.0
2019-12-06 14:20:00,11.69,11.71,11.69,11.71,146811.0,11.0437,11.0626,11.0437,11.0626,146811.0
2019-12-06 14:30:00,11.71,11.71,11.68,11.7,254344.0,11.0626,11.0626,11.0343,11.0532,254344.0
2019-12-06 14:40:00,11.7,11.7,11.67,11.68,288424.0,11.0532,11.0532,11.0248,11.0343,288424.0
2019-12-06 14:50:00,11.68,11.69,11.66,11.68,228953.0,11.0343,11.0437,11.0154,11.0343,228953.0
2019-12-06 15:00:00,11.67,11.69,11.67,11.69,134121.0,11.0248,11.0437,11.0248,11.0437,134121.0
2019-12-06 15:10:00,11.69,11.69,11.67,11.69,139277.0,11.0437,11.0437,11.0248,11.0437,139277.0
2019-12-06 15:20:00,11.69,11.7,11.67,11.7,258438.0,11.0437,11.0532,11.0248,11.0532,258438.0
2019-12-06 15:30:00,11.69,11.71,11.68,11.7,582577.0,11.0437,11.0626,11.0343,11.0532,582577.0
2019-12-06 15:40:00,11.7,11.71,11.66,11.66,526522.0,11.0532,11.0626,11.0154,11.0154,526522.0
2019-12-06 15:50:00,11.66,11.67,11.64,11.65,1472424.0,11.0154,11.0248,10.9965,11.0059,1472424.0
2019-12-09 09:30:00,11.78,11.98,11.74,11.96,2559272.0,11.1287,11.3177,11.091,11.2988,2559272.0
2019-12-09 09:40:00,11.97,12.0,11.92,11.98,1210463.0,11.3082,11.3366,11.261,11.3177,1210463.0
2019-12-09 09:50:00,11.99,12.07,11.91,12.05,1429074.0,11.3271,11.4027,11.2516,11.3838,1429074.0
2019-12-09 10:00:00,12.06,12.16,12.02,12.15,2545245.0,11.3933,11.4877,11.3555,11.4783,2545245.0
2019-12-09 10:10:00,12.15,12.23,12.13,12.23,1091810.0,11.4783,11.5539,11.4594,11.5539,1091810.0
2019-12-09 10:20:00,12.22,12.25,12.18,12.18,876600.0,11.5444,11.5728,11.5066,11.5066,876600.0
2019-12-09 10:30:00,12.19,12.2,12.14,12.16,901511.0,11.5161,11.5255,11.4688,11.4877,901511.0
2019-12-09 10:40:00,12.17,12.2,12.16,12.17,433020.0,11.4972,11.5255,11.4877,11.4972,433020.0
2019-12-09 10:50:00,12.17,12.18,12.1,12.11,1493212.0,11.4972,11.5066,11.4311,11.4405,1493212.0
2019-12-09 11:00:00,12.1,12.13,12.03,12.05,1256786.0,11.4311,11.4594,11.3649,11.3838,1256786.0
2019-12-09 11:10:00,12.05,12.1,12.05,12.1,641072.0,11.3838,11.4311,11.3838,11.4311,641072.0
2019-12-09 11:20:00,12.1,12.12,12.08,12.12,479863.0,11.4311,11.4499,11.4122,11.4499,479863.0
2019-12-09 11:30:00,12.12,12.16,12.11,12.15,603020.0,11.4499,11.4877,11.4405,11.4783,603020.0
2019-12-09 11:40:00,12.16,12.17,12.13,12.17,418848.0,11.4877,11.4972,11.4594,11.4972,418848.0
2019-12-09 11:50:00,12.17,12.19,12.16,12.18,438212.0,11.4972,11.5161,11.4877,11.5066,438212.0
2019-12-09 12:00:00,12.18,12.21,12.17,12.18,398894.0,11.5066,11.535,11.4972,11.5066,398894.0
2019-12-09 12:10:00,12.18,12.19,12.16,12.17,285208.0,11.5066,11.5161,11.4877,11.4972,285208.0
2019-12-09 12:20:00,12.17,12.18,12.15,12.18,489613.0,11.4972,11.5066,11.4783,11.5066,489613.0
2019-12-09 12:30:00,12.18,12.19,12.17,12.18,259088.0,11.5066,11.5161,11.4972,11.5066,259088.0
2019-12-09 12:40:00,12.18,12.19,12.15,12.16,248966.0,11.5066,11.5161,11.4783,11.4877,248966.0
2019-12-09 12:50:00,12.16,12.18,12.14,12.16,552215.0,11.4877,11.5066,11.4688,11.4877,552215.0
2019-12-09 13:00:00,12.17,12.19,12.16,12.17,475444.0,11.4972,11.5161,11.4877,11.4972,475444.0
2019-12-09 13:10:00,12.16,12.2,12.16,12.18,438657.0,11.4877,11.5255,11.4877,11.5066,438657.0
2019-12-09 13:20:00,12.19,12.21,12.17,12.21,428403.0,11.5161,11.535,11.4972,11.535,428403.0
2019-12-09 13:30:00,12.21,12.24,12.2,12.24,536804.0,11.535,11.5633,11.5255,11.5633,536804.0
2019-12-09 13:40:00,12.24,12.25,12.22,12.25,387766.0,11.5633,11.5728,11.5444,11.5728,387766.0
2019-12-09 13:50:00,12.25,12.25,12.22,12.23,206788.0,11.5728,11.5728,11.5444,11.5539,206788.0
2019-12-09 14:00:00,12.23,12.23,12.16,12.17,457492.0,11.5539,11.5539,11.4877,11.4972,457492.0
2019-12-09 14:10:00,12.18,12.21,12.16,12.2,389717.0,11.5066,11.535,11.4877,11.5255,389717.0
2019-12-09 14:20:00,12.2,12.21,12.17,12.18,202510.0,11.5255,11.535,11.4972,11.5066,202510.0
2019-12-09 14:30:00,12.17,12.17,12.14,12.16,349957.0,11.4972,11.4972,11.4688,11.4877,349957.0
2019-12-09 14:40:00,12.16,12.17,12.14,12.16,224754.0,11.4877,11.4972,11.4688,11.4877,224754.0
2019-12-09 14:50:00,12.16,12.17,12.14,12.15,150260.0,11.4877,11.4972,11.4688,11.4783,150260.0
2019-12-09 15:00:00,12.14,12.18,12.13,12.18,481603.0,11.4688,11.5066,11.4594,11.5066,481603.0
2019-12-09 15:10:00,12.18,12.18,12.14,12.17,408900.0,11.5066,11.5066,11.4688,11.4972,408900.0
2019-12-09 15:20:00,12.16,12.17,12.15,12.15,380332.0,11.4877,11.4972,11.4783,11.4783,380332.0
2019-12-09 15:30:00,12.15,12.16,12.1,12.11,587183.0,11.4783,11.4877,11.4311,11.4405,587183.0
2019-12-09 15:40:00,12.11,12.13,12.1,12.11,840285.0,11.4405,11.4594,11.4311,11.4405,840285.0
2019-12-09 15:50:00,12.11,12.13,12.1,12.1,1843812.0,11.4405,11.4594,11.4311,11.4311,1843812.0
2019-12-10 09:30:00,12.09,12.13,12.04,12.06,807723.0,11.4216,11.4594,11.3744,11.3933,807723.0
2019-12-10 09:40:00,12.06,12.13,12.06,12.09,411930.0,11.3933,11.4594,11.3933,11.4216,411930.0
2019-12-10 09:50:00,12.09,12.1,12.04,12.08,372613.0,11.4216,11.4311,11.3744,11.4122,372613.0
2019-12-10 10:00:00,12.08,12.15,12.06,12.13,727008.0,11.4122,11.4783,11.3933,11.4594,727008.0
2019-12-10 10:10:00,12.13,12.19,12.12,12.18,339241.0,11.4594,11.5161,11.4499,11.5066,339241.0
2019-12-10 10:20:00,12.17,12.2,12.16,12.2,233551.0,11.4972,11.5255,11.4877,11.5255,233551.0
2019-12-10 10:30:00,12.2,12.22,12.18,12.2,645669.0,11.5255,11.5444,11.5066,11.5255,645669.0
2019-12-10 10:40:00,12.2,12.23,12.17,12.18,690696.0,11.5255,11.5539,11.4972,11.5066,690696.0
2019-12-10 10:50:00,12.17,12.2,12.16,12.18,209691.0,11.4972,11.5255,11.4877,11.5066,209691.0
2019-12-10 11:00:00,12.19,12.2,12.1,12.16,604780.0,11.5161,11.5255,11.4311,11.4877,604780.0
2019-12-10 11:10:00,12.16,12.16,12.11,12.13,329829.0,11.4877,11.4877,11.4405,11.4594,329829.0
2019-12-10 11:20:00,12.13,12.14,12.1,12.11,229097.0,11.4594,11.4688,11.4311,11.4405,229097.0
2019-12-10 11:30:00,12.11,12.13,12.1,12.1,321822.0,11.4405,11.4594,11.4311,11.4311,321822.0
2019-12-10 11:40:00,12.11,12.13,12.1,12.13,178240.0,11.4405,11.4594,11.4311,11.4594,178240.0
2019-12-10 11:50:00,12.13,12.14,12.12,12.13,311019.0,11.4594,11.4688,11.4499,11.4594,311019.0
2019-12-10 12:00:00,12.13,12.13,12.1,12.11,227149.0,11.4594,11.4594,11.4311,11.4405,227149.0
2019-12-10 12:10:00,12.11,12.13,12.1,12.13,242671.0,11.4405,11.4594,11.4311,11.4594,242671.0
2019-12-10 12:20:00,12.13,12.13,12.1,12.12,273735.0,11.4594,11.4594,11.4311,11.4499,273735.0
2019-12-10 12:30:00,12.12,12.13,12.11,12.13,177252.0,11.4499,11.4594,11.4405,11.4594,177252.0
2019-12-10 12:40:00,12.12,12.13,12.11,12.13,160193.0,11.4499,11.4594,11.4405,11.4594,160193.0
2019-12-10 12:50:00,12.13,12.15,12.11,12.13,182958.0,11.4594,11.4783,11.4405,11.4594,182958.0
2019-12-10 13:00:00,12.13,12.15,12.13,12.14,157346.0,11.4594,11.4783,11.4594,11.4688,157346.0
2019-12-10 13:10:00,12.13,12.17,12.13,12.17,139239.0,11.4594,11.4972,11.4594,11.4972,139239.0
2019-12-10 13:20:00,12.17,12.18,12.15,12.16,196405.0,11.4972,11.5066,11.4783,11.4877,196405.0
2019-12-10 13:30:00,12.16,12.18,12.15,12.15,210529.0,11.4877,11.5066,11.4783,11.4783,210529.0
2019-12-10 13:40:00,12.16,12.16,12.14,12.15,247656.0,11.4877,11.4877,11.4688,11.4783,247656.0
2019-12-10 13:50:00,12.14,12.15,12.13,12.13,110144.0,11.4688,11.4783,11.4594,11.4594,110144.0
2019-12-10 14:00:00,12.14,12.15,12.13,12.15,132375.0,11.4688,11.4783,11.4594,11.4783,132375.0
2019-12-10 14:10:00,12.14,12.17,12.14,12.17,164140.0,11.4688,11.4972,11.4688,11.4972,164140.0
2019-12-10 14:20:00,12.17,12.17,12.15,12.17,146823.0,11.4972,11.4972,11.4783,11.4972,146823.0
2019-12-10 14:30:00,12.17,12.18,12.15,12.16,328384.0,11.4972,11.5066,11.4783,11.4877,328384.0
2019-12-10 14:40:00,12.16,12.2,12.15,12.2,396285.0,11.4877,11.5255,11.4783,11.5255,396285.0
2019-12-10 14:50:00,12.2,12.21,12.19,12.21,486087.0,11.5255,11.535,11.5161,11.535,486087.0
2019-12-10 15:00:00,12.21,12.22,12.19,12.21,466214.0,11.535,11.5444,11.5161,11.535,466214.0
2019-12-10 15:10:00,12.21,12.27,12.2,12.25,740594.0,11.535,11.5917,11.5255,11.5728,740594.0
2019-12-10 15:20:00,12.26,12.26,12.23,12.24,230234.0,11.5822,11.5822,11.5539,11.5633,230234.0
2019-12-10 15:30:00,12.25,12.26,12.22,12.23,735181.0,11.5728,11.5822,11.5444,11.5539,735181.0
2019-12-10 15:40:00,12.22,12.28,12.22,12.28,921259.0,11.5444,11.6011,11.5444,11.6011,921259.0
2019-12-10 15:50:00,12.28,12.29,12.26,12.29,1468980.0,11.6011,11.6105,11.5822,11.6105,1468980.0
2019-12-11 09:30:00,12.43,12.67,12.43,12.64,3036192.0,11.7428,11.9695,11.7428,11.9412,3036192.0
2019-12-11 09:40:00,12.64,12.71,12.57,12.71,2117240.0,11.9412,12.0073,11.8751,12.0073,2117240.0
2019-12-11 09:50:00,12.71,12.72,12.65,12.69,1479369.0,12.0073,12.0168,11.9506,11.9884,1479369.0
2019-12-11 10:00:00,12.69,12.7,12.61,12.62,1039767.0,11.9884,11.9979,11.9129,11.9223,1039767.0
2019-12-11 10:10:00,12.62,12.63,12.59,12.62,710675.0,11.9223,11.9318,11.894,11.9223,710675.0
2019-12-11 10:20:00,12.63,12.66,12.61,12.66,426905.0,11.9318,11.9601,11.9129,11.9601,426905.0
2019-12-11 10:30:00,12.65,12.67,12.63,12.67,571274.0,11.9506,11.9695,11.9318,11.9695,571274.0
2019-12-11 10:40:00,12.67,12.69,12.64,12.64,472487.0,11.9695,11.9884,11.9412,11.9412,472487.0
2019-12-11 10:50:00,12.64,12.68,12.64,12.67,658643.0,11.9412,11.979,11.9412,11.9695,658643.0
2019-12-11 11:00:00,12.67,12.72,12.65,12.71,952260.0,11.9695,12.0168,11.9506,12.0073,952260.0
2019-12-11 11:10:00,12.71,12.72,12.69,12.7,541008.0,12.0073,12.0168,11.9884,11.9979,541008.0
2019-12-11 11:20:00,12.7,12.75,12.69,12.74,692100.0,11.9979,12.0451,11.9884,12.0357,692100.0
2019-12-11 11:30:00,12.75,12.76,12.72,12.76,1037086.0,12.0451,12.0546,12.0168,12.0546,1037086.0
2019-12-11 11:40:00,12.75,12.76,12.72,12.73,508577.0,12.0451,12.0546,12.0168,12.0262,508577.0
2019-12-11 11:50:00,12.72,12.74,12.69,12.74,472618.0,12.0168,12.0357,11.9884,12.0357,472618.0
2019-12-11 12:00:00,12.74,12.77,12.73,12.77,269008.0,12.0357,12.064,12.0262,12.064,269008.0
2019-12-11 12:10:00,12.77,12.78,12.75,12.78,344073.0,12.064,12.0735,12.0451,12.0735,344073.0
2019-12-11 12:20:00,12.78,12.8,12.75,12.79,472799.0,12.0735,12.0924,12.0451,12.0829,472799.0
2019-12-11 12:30:00,12.79,12.82,12.78,12.81,1011539.0,12.0829,12.1112,12.0735,12.1018,1011539.0
2019-12-11 12:40:00,12.81,12.81,12.78,12.79,422685.0,12.1018,12.1018,12.0735,12.0829,422685.0
2019-12-11 12:50:00,12.78,12.8,12.78,12.79,176332.0,12.0735,12.0924,12.0735,12.0829,176332.0
2019-12-11 13:00:00,12.79,12.8,12.78,12.78,209193.0,12.0829,12.0924,12.0735,12.0735,209193.0
2019-12-11 13:10:00,12.78,12.79,12.76,12.76,178732.0,12.0735,12.0829,12.0546,12.0546,178732.0
2019-12-11 13:20:00,12.77,12.78,12.76,12.78,319440.0,12.064,12.0735,12.0546,12.0735,319440.0
2019-12-11 13:30:00,12.78,12.78,12.77,12.77,121668.0,12.0735,12.0735,12.064,12.064,121668.0
2019-12-11 13:40:00,12.77,12.77,12.75,12.77,317696.0,12.064,12.064,12.0451,12.064,317696.0
2019-12-11 13:50:00,12.76,12.77,12.73,12.74,396142.0,12.0546,12.064,12.0262,12.0357,396142.0
2019-12-11 14:00:00,12.74,12.77,12.73,12.75,328431.0,12.0357,12.064,12.0262,12.0451,328431.0
2019-12-11 14:10:00,12.75,12.76,12.72,12.76,598363.0,12.0451,12.0546,12.0168,12.0546,598363.0
2019-12-11 14:20:00,12.76,12.76,12.73,12.75,403491.0,12.0546,12.0546,12.0262,12.0451,403491.0
2019-12-11 14:30:00,12.75,12.76,12.72,12.73,657517.0,12.0451,12.0546,12.0168,12.0262,657517.0
2019-12-11 14:40:00,12.73,12.78,12.72,12.78,791806.0,12.0262,12.0735,12.0168,12.0735,791806.0
2019-12-11 14:50:00,12.78,12.8,12.77,12.79,382943.0,12.0735,12.0924,12.064,12.0829,382943.0
2019-12-11 15:00:00,12.79,12.79,12.77,12.79,387136.0,12.0829,12.0829,12.064,12.0829,387136.0
2019-12-11 15:10:00,12.79,12.79,12.78,12.79,334936.0,12.0829,12.0829,12.0735,12.0829,334936.0
2019-12-11 15:20:00,12.79,12.81,12.78,12.81,800496.0,12.0829,12.1018,12.0735,12.1018,800496.0
2019-12-11 15:30:00,12.81,12.82,12.8,12.82,575398.0,12.1018,12.1112,12.0924,12.1112,575398.0
2019-12-11 15:40:00,12.82,12.82,12.78,12.79,1255652.0,12.1112,12.1112,12.0735,12.0829,1255652.0
2019-12-11 15:50:00,12.79,12.85,12.77,12.84,5059472.0,12.0829,12.1396,12.064,12.1301,5059472.0
2019-12-12 09:30:00,12.67,12.91,12.64,12.91,1994953.0,11.9695,12.1963,11.9412,12.1963,1994953.0
2019-12-12 09:40:00,12.91,12.93,12.8,12.84,1590149.0,12.1963,12.2152,12.0924,12.1301,1590149.0
2019-12-12 09:50:00,12.84,12.86,12.75,12.81,1064373.0,12.1301,12.149,12.0451,12.1018,1064373.0
2019-12-12 10:00:00,12.81,13.03,12.8,13.01,2139248.0,12.1018,12.3096,12.0924,12.2907,2139248.0
2019-12-12 10:10:00,13.01,13.08,12.99,13.08,1337206.0,12.2907,12.3569,12.2718,12.3569,1337206.0
2019-12-12 10:20:00,13.08,13.08,12.99,13.03,1799975.0,12.3569,12.3569,12.2718,12.3096,1799975.0
2019-12-12 10:30:00,13.03,13.03,12.93,12.96,789735.0,12.3096,12.3096,12.2152,12.2435,789735.0
2019-12-12 10:40:00,12.96,12.96,12.89,12.92,645543.0,12.2435,12.2435,12.1774,12.2057,645543.0
2019-12-12 10:50:00,12.93,12.94,12.88,12.89,1497752.0,12.2152,12.2246,12.1679,12.1774,1497752.0
2019-12-12 11:00:00,12.89,12.94,12.89,12.89,398616.0,12.1774,12.2246,12.1774,12.1774,398616.0
2019-12-12 11:10:00,12.89,12.91,12.86,12.88,478101.0,12.1774,12.1963,12.149,12.1679,478101.0
2019-12-12 11:20:00,12.88,12.9,12.88,12.9,510843.0,12.1679,12.1868,12.1679,12.1868,510843.0
2019-12-12 11:30:00,12.9,12.91,12.88,12.9,612439.0,12.1868,12.1963,12.1679,12.1868,612439.0
2019-12-12 11:40:00,12.9,12.92,12.89,12.9,365743.0,12.1868,12.2057,12.1774,12.1868,365743.0
2019-12-12 11:50:00,12.91,12.92,12.86,12.89,551018.0,12.1963,12.2057,12.149,12.1774,551018.0
2019-12-12 12:00:00,12.89,12.91,12.89,12.91,374682.0,12.1774,12.1963,12.1774,12.1963,374682.0
2019-12-12 12:10:00,12.91,12.92,12.89,12.9,354557.0,12.1963,12.2057,12.1774,12.1868,354557.0
2019-12-12 12:20:00,12.91,12.91,12.84,12.87,817425.0,12.1963,12.1963,12.1301,12.1585,817425.0
2019-12-12 12:30:00,12.87,12.95,12.86,12.91,791677.0,12.1585,12.2341,12.149,12.1963,791677.0
2019-12-12 12:40:00,12.91,12.94,12.87,12.94,1668154.0,12.1963,12.2246,12.1585,12.2246,1668154.0
2019-12-12 12:50:00,12.94,13.0,12.94,12.99,732397.0,12.2246,12.2813,12.2246,12.2718,732397.0
2019-12-12 13:00:00,12.99,13.03,12.99,13.03,550278.0,12.2718,12.3096,12.2718,12.3096,550278.0
2019-12-12 13:10:00,13.03,13.04,13.0,13.02,935138.0,12.3096,12.3191,12.2813,12.3002,935138.0
2019-12-12 13:20:00,13.02,13.04,13.01,13.01,249147.0,12.3002,12.3191,12.2907,12.2907,249147.0
2019-12-12 13:30:00,13.01,13.02,12.98,12.99,562861.0,12.2907,12.3002,12.2624,12.2718,562861.0
2019-12-12 13:40:00,12.99,13.0,12.96,12.96,313771.0,12.2718,12.2813,12.2435,12.2435,313771.0
2019-12-12 13:50:00,12.96,12.98,12.95,12.96,376603.0,12.2435,12.2624,12.2341,12.2435,376603.0
2019-12-12 14:00:00,12.97,12.98,12.93,12.94,1100859.0,12.253,12.2624,12.2152,12.2246,1100859.0
2019-12-12 14:10:00,12.94,12.94,12.88,12.88,514632.0,12.2246,12.2246,12.1679,12.1679,514632.0
2019-12-12 14:20:00,12.88,12.89,12.86,12.88,354783.0,12.1679,12.1774,12.149,12.1679,354783.0
2019-12-12 14:30:00,12.88,13.0,12.86,13.0,1427338.0,12.1679,12.2813,12.149,12.2813,1427338.0
2019-12-12 14:40:00,13.0,13.01,12.97,12.98,710701.0,12.2813,12.2907,12.253,12.2624,710701.0
2019-12-12 14:50:00,12.99,13.05,12.97,13.03,475420.0,12.2718,12.3285,12.253,12.3096,475420.0
2019-12-12 15:00:00,13.04,13.05,13.02,13.03,684923.0,12.3191,12.3285,12.3002,12.3096,684923.0
2019-12-12 15:10:00,13.03,13.05,13.02,13.05,387204.0,12.3096,12.3285,12.3002,12.3285,387204.0
2019-12-12 15:20:00,13.04,13.11,13.04,13.11,535063.0,12.3191,12.3852,12.3191,12.3852,535063.0
2019-12-12 15:30:00,13.11,13.18,13.08,13.17,2642911.0,12.3852,12.4513,12.3569,12.4419,2642911.0
2019-12-12 15:40:00,13.16,13.17,13.07,13.12,1405929.0,12.4325,12.4419,12.3474,12.3947,1405929.0
2019-12-12 15:50:00,13.12,13.14,13.06,13.06,2470119.0,12.3947,12.4136,12.338,12.338,2470119.0
2019-12-13 09:30:00,13.1,13.19,13.07,13.15,1580587.0,12.3758,12.4608,12.3474,12.423,1580587.0
2019-12-13 09:40:00,13.15,13.2,13.12,13.12,1223290.0,12.423,12.4702,12.3947,12.3947,1223290.0
2019-12-13 09:50:00,13.12,13.15,13.0,13.02,1484975.0,12.3947,12.423,12.2813,12.3002,1484975.0
2019-12-13 10:00:00,13.02,13.38,12.99,13.33,2365044.0,12.3002,12.6403,12.2718,12.5931,2365044.0
2019-12-13 10:10:00,13.33,13.35,13.22,13.22,1358814.0,12.5931,12.6119,12.4891,12.4891,1358814.0
2019-12-13 10:20:00,13.23,13.29,13.17,13.19,711610.0,12.4986,12.5553,12.4419,12.4608,711610.0
2019-12-13 10:30:00,13.19,13.19,12.92,12.97,1476786.0,12.4608,12.4608,12.2057,12.253,1476786.0
2019-12-13 10:40:00,12.96,13.05,12.91,13.01,1817629.0,12.2435,12.3285,12.1963,12.2907,1817629.0
2019-12-13 10:50:00,13.01,13.04,12.93,12.95,491719.0,12.2907,12.3191,12.2152,12.2341,491719.0
2019-12-13 11:00:00,12.95,13.0,12.88,12.89,776555.0,12.2341,12.2813,12.1679,12.1774,776555.0
2019-12-13 11:10:00,12.89,12.96,12.88,12.93,441406.0,12.1774,12.2435,12.1679,12.2152,441406.0
2019-12-13 11:20:00,12.94,12.94,12.84,12.86,749272.0,12.2246,12.2246,12.1301,12.149,749272.0
2019-12-13 11:30:00,12.87,12.94,12.85,12.92,553543.0,12.1585,12.2246,12.1396,12.2057,553543.0
2019-12-13 11:40:00,12.92,12.97,12.88,12.94,457909.0,12.2057,12.253,12.1679,12.2246,457909.0
2019-12-13 11:50:00,12.95,13.0,12.94,12.99,465187.0,12.2341,12.2813,12.2246,12.2718,465187.0
2019-12-13 12:00:00,12.99,12.99,12.94,12.98,318689.0,12.2718,12.2718,12.2246,12.2624,318689.0
2019-12-13 12:10:00,12.98,12.98,12.94,12.98,282201.0,12.2624,12.2624,12.2246,12.2624,282201.0
2019-12-13 12:20:00,12.98,13.0,12.97,12.98,278292.0,12.2624,12.2813,12.253,12.2624,278292.0
2019-12-13 12:30:00,12.99,13.02,12.98,12.99,322341.0,12.2718,12.3002,12.2624,12.2718,322341.0
2019-12-13 12:40:00,12.99,13.0,12.95,12.96,196334.0,12.2718,12.2813,12.2341,12.2435,196334.0
2019-12-13 12:50:00,12.96,12.97,12.93,12.96,279063.0,12.2435,12.253,12.2152,12.2435,279063.0
2019-12-13 13:00:00,12.96,12.98,12.94,12.98,247749.0,12.2435,12.2624,12.2246,12.2624,247749.0
2019-12-13 13:10:00,12.98,12.98,12.95,12.97,189922.0,12.2624,12.2624,12.2341,12.253,189922.0
2019-12-13 13:20:00,12.97,12.98,12.95,12.96,181111.0,12.253,12.2624,12.2341,12.2435,181111.0
2019-12-13 13:30:00,12.95,12.96,12.94,12.94,130822.0,12.2341,12.2435,12.2246,12.2246,130822.0
2019-12-13 13:40:00,12.95,12.96,12.93,12.95,162324.0,12.2341,12.2435,12.2152,12.2341,162324.0
2019-12-13 13:50:00,12.96,12.97,12.94,12.95,143011.0,12.2435,12.253,12.2246,12.2341,143011.0
2019-12-13 14:00:00,12.95,12.95,12.87,12.88,565807.0,12.2341,12.2341,12.1585,12.1679,565807.0
2019-12-13 14:10:00,12.88,12.9,12.83,12.89,539873.0,12.1679,12.1868,12.1207,12.1774,539873.0
2019-12-13 14:20:00,12.9,12.91,12.87,12.87,192072.0,12.1868,12.1963,12.1585,12.1585,192072.0
2019-12-13 14:30:00,12.88,12.89,12.86,12.87,289981.0,12.1679,12.1774,12.149,12.1585,289981.0
2019-12-13 14:40:00,12.87,12.88,12.84,12.86,288440.0,12.1585,12.1679,12.1301,12.149,288440.0
2019-12-13 14:50:00,12.86,12.88,12.84,12.87,276339.0,12.149,12.1679,12.1301,12.1585,276339.0
2019-12-13 15:00:00,12.88,12.88,12.84,12.84,259081.0,12.1679,12.1679,12.1301,12.1301,259081.0
2019-12-13 15:10:00,12.85,12.87,12.83,12.84,281185.0,12.1396,12.1585,12.1207,12.1301,281185.0
2019-12-13 15:20:00,12.84,12.86,12.83,12.84,263190.0,12.1301,12.149,12.1207,12.1301,263190.0
2019-12-13 15:30:00,12.84,12.89,12.84,12.87,414737.0,12.1301,12.1774,12.1301,12.1585,414737.0
2019-12-13 15:40:00,12.87,12.89,12.85,12.86,484550.0,12.1585,12.1774,12.1396,12.149,484550.0
2019-12-13 15:50:00,12.86,12.89,12.85,12.86,1565724.0,12.149,12.1774,12.1396,12.149,1565724.0
2019-12-16 09:30:00,13.27,13.3,13.08,13.08,2184516.0,12.5364,12.5647,12.3569,12.3569,2184516.0
2019-12-16 09:40:00,13.08,13.15,13.06,13.13,943553.0,12.3569,12.423,12.338,12.4041,943553.0
2019-12-16 09:50:00,13.13,13.15,13.06,13.08,746273.0,12.4041,12.423,12.338,12.3569,746273.0
2019-12-16 10:00:00,13.08,13.13,13.07,13.1,786858.0,12.3569,12.4041,12.3474,12.3758,786858.0
2019-12-16 10:10:00,13.1,13.21,13.09,13.2,699664.0,12.3758,12.4797,12.3663,12.4702,699664.0
2019-12-16 10:20:00,13.2,13.22,13.18,13.2,420703.0,12.4702,12.4891,12.4513,12.4702,420703.0
2019-12-16 10:30:00,13.2,13.22,13.15,13.18,363348.0,12.4702,12.4891,12.423,12.4513,363348.0
2019-12-16 10:40:00,13.18,13.19,13.13,13.13,393769.0,12.4513,12.4608,12.4041,12.4041,393769.0
2019-12-16 10:50:00,13.13,13.15,13.09,13.12,1039395.0,12.4041,12.423,12.3663,12.3947,1039395.0
2019-12-16 11:00:00,13.11,13.15,13.11,13.13,505860.0,12.3852,12.423,12.3852,12.4041,505860.0
2019-12-16 11:10:00,13.12,13.14,13.1,13.12,310298.0,12.3947,12.4136,12.3758,12.3947,310298.0
2019-12-16 11:20:00,13.12,13.15,13.1,13.13,314828.0,12.3947,12.423,12.3758,12.4041,314828.0
2019-12-16 11:30:00,13.14,13.15,13.12,13.15,505892.0,12.4136,12.423,12.3947,12.423,505892.0
2019-12-16 11:40:00,13.15,13.18,13.14,13.16,346605.0,12.423,12.4513,12.4136,12.4325,346605.0
2019-12-16 11:50:00,13.16,13.18,13.15,13.18,248463.0,12.4325,12.4513,12.423,12.4513,248463.0
2019-12-16 12:00:00,13.18,13.2,13.16,13.19,515321.0,12.4513,12.4702,12.4325,12.4608,515321.0
2019-12-16 12:10:00,13.18,13.2,13.15,13.16,832270.0,12.4513,12.4702,12.423,12.4325,832270.0
2019-12-16 12:20:00,13.16,13.16,13.12,13.12,266050.0,12.4325,12.4325,12.3947,12.3947,266050.0
2019-12-16 12:30:00,13.12,13.15,13.12,13.14,948182.0,12.3947,12.423,12.3947,12.4136,948182.0
2019-12-16 12:40:00,13.14,13.14,13.1,13.1,452972.0,12.4136,12.4136,12.3758,12.3758,452972.0
2019-12-16 12:50:00,13.11,13.12,13.1,13.12,301090.0,12.3852,12.3947,12.3758,12.3947,301090.0
2019-12-16 13:00:00,13.12,13.13,13.1,13.12,370371.0,12.3947,12.4041,12.3758,12.3947,370371.0
2019-12-16 13:10:00,13.13,13.13,13.1,13.11,325627.0,12.4041,12.4041,12.3758,12.3852,325627.0
2019-12-16 13:20:00,13.11,13.13,13.1,13.1,192221.0,12.3852,12.4041,12.3758,12.3758,192221.0
2019-12-16 13:30:00,13.1,13.11,13.08,13.08,216341.0,12.3758,12.3852,12.3569,12.3569,216341.0
2019-12-16 13:40:00,13.09,13.1,13.08,13.09,134568.0,12.3663,12.3758,12.3569,12.3663,134568.0
2019-12-16 13:50:00,13.09,13.1,13.08,13.09,217794.0,12.3663,12.3758,12.3569,12.3663,217794.0
2019-12-16 14:00:00,13.09,13.1,13.06,13.07,195336.0,12.3663,12.3758,12.338,12.3474,195336.0
2019-12-16 14:10:00,13.07,13.09,13.06,13.07,168299.0,12.3474,12.3663,12.338,12.3474,168299.0
2019-12-16 14:20:00,13.07,13.08,13.02,13.03,246147.0,12.3474,12.3569,12.3002,12.3096,246147.0
2019-12-16 14:30:00,13.02,13.04,13.0,13.0,377904.0,12.3002,12.3191,12.2813,12.2813,377904.0
2019-12-16 14:40:00,13.0,13.01,12.98,12.99,373167.0,12.2813,12.2907,12.2624,12.2718,373167.0
2019-12-16 14:50:00,12.99,13.01,12.96,12.96,388849.0,12.2718,12.2907,12.2435,12.2435,388849.0
2019-12-16 15:00:00,12.96,12.99,12.96,12.97,249106.0,12.2435,12.2718,12.2435,12.253,249106.0
2019-12-16 15:10:00,12.96,12.99,12.94,12.99,524582.0,12.2435,12.2718,12.2246,12.2718,524582.0
2019-12-16 15:20:00,12.99,12.99,12.97,12.98,337195.0,12.2718,12.2718,12.253,12.2624,337195.0
2019-12-16 15:30:00,12.98,13.0,12.95,12.99,819421.0,12.2624,12.2813,12.2341,12.2718,819421.0
2019-12-16 15:40:00,12.98,12.99,12.93,12.94,601621.0,12.2624,12.2718,12.2152,12.2246,601621.0
2019-12-16 15:50:00,12.94,12.95,12.92,12.94,1417499.0,12.2246,12.2341,12.2057,12.2246,1417499.0
2019-12-17 09:30:00,13.1,13.18,13.0,13.16,2347163.0,12.3758,12.4513,12.2813,12.4325,2347163.0
2019-12-17 09:40:00,13.16,13.17,13.08,13.14,826058.0,12.4325,12.4419,12.3569,12.4136,826058.0
2019-12-17 09:50:00,13.14,13.18,13.11,13.16,760864.0,12.4136,12.4513,12.3852,12.4325,760864.0
2019-12-17 10:00:00,13.17,13.2,13.15,13.18,601211.0,12.4419,12.4702,12.423,12.4513,601211.0
2019-12-17 10:10:00,13.19,13.19,13.16,13.18,639503.0,12.4608,12.4608,12.4325,12.4513,639503.0
2019-12-17 10:20:00,13.18,13.19,13.16,13.18,398208.0,12.4513,12.4608,12.4325,12.4513,398208.0
2019-12-17 10:30:00,13.17,13.19,13.15,13.16,326172.0,12.4419,12.4608,12.423,12.4325,326172.0
2019-12-17 10:40:00,13.15,13.18,13.09,13.1,2090139.0,12.423,12.4513,12.3663,12.3758,2090139.0
2019-12-17 10:50:00,13.1,13.1,13.01,13.01,952084.0,12.3758,12.3758,12.2907,12.2907,952084.0
2019-12-17 11:00:00,13.01,13.07,12.96,13.07,1420974.0,12.2907,12.3474,12.2435,12.3474,1420974.0
2019-12-17 11:10:00,13.07,13.08,13.04,13.07,358852.0,12.3474,12.3569,12.3191,12.3474,358852.0
2019-12-17 11:20:00,13.07,13.07,13.04,13.04,165546.0,12.3474,12.3474,12.3191,12.3191,165546.0
2019-12-17 11:30:00,13.04,13.05,13.0,13.0,251815.0,12.3191,12.3285,12.2813,12.2813,251815.0
2019-12-17 11:40:00,13.0,13.02,13.0,13.0,269953.0,12.2813,12.3002,12.2813,12.2813,269953.0
2019-12-17 11:50:00,13.01,13.01,12.98,13.0,211563.0,12.2907,12.2907,12.2624,12.2813,211563.0
2019-12-17 12:00:00,13.0,13.0,12.97,12.98,401285.0,12.2813,12.2813,12.253,12.2624,401285.0
2019-12-17 12:10:00,12.98,13.0,12.96,12.99,472432.0,12.2624,12.2813,12.2435,12.2718,472432.0
2019-12-17 12:20:00,12.99,12.99,12.96,12.99,170592.0,12.2718,12.2718,12.2435,12.2718,170592.0
2019-12-17 12:30:00,12.98,12.99,12.97,12.99,269594.0,12.2624,12.2718,12.253,12.2718,269594.0
2019-12-17 12:40:00,12.99,13.02,12.98,13.01,400673.0,12.2718,12.3002,12.2624,12.2907,400673.0
2019-12-17 12:50:00,13.0,13.01,12.98,13.01,431087.0,12.2813,12.2907,12.2624,12.2907,431087.0
2019-12-17 13:00:00,13.01,13.02,12.99,13.02,371425.0,12.2907,12.3002,12.2718,12.3002,371425.0
2019-12-17 13:10:00,13.02,13.02,12.98,13.0,327188.0,12.3002,12.3002,12.2624,12.2813,327188.0
2019-12-17 13:20:00,13.0,13.0,12.98,12.99,156300.0,12.2813,12.2813,12.2624,12.2718,156300.0
2019-12-17 13:30:00,12.99,12.99,12.97,12.98,139056.0,12.2718,12.2718,12.253,12.2624,139056.0
2019-12-17 13:40:00,12.98,12.98,12.93,12.96,509714.0,12.2624,12.2624,12.2152,12.2435,509714.0
2019-12-17 13:50:00,12.96,12.98,12.95,12.97,428221.0,12.2435,12.2624,12.2341,12.253,428221.0
2019-12-17 14:00:00,12.96,12.99,12.95,12.97,415036.0,12.2435,12.2718,12.2341,12.253,415036.0
2019-12-17 14:10:00,12.97,13.0,12.96,12.99,564844.0,12.253,12.2813,12.2435,12.2718,564844.0
2019-12-17 14:20:00,12.99,12.99,12.97,12.98,139727.0,12.2718,12.2718,12.253,12.2624,139727.0
2019-12-17 14:30:00,12.98,12.99,12.97,12.99,215886.0,12.2624,12.2718,12.253,12.2718,215886.0
2019-12-17 14:40:00,12.99,12.99,12.97,12.98,174644.0,12.2718,12.2718,12.253,12.2624,174644.0
2019-12-17 14:50:00,12.98,13.0,12.95,12.97,564418.0,12.2624,12.2813,12.2341,12.253,564418.0
2019-12-17 15:00:00,12.96,12.98,12.95,12.96,495299.0,12.2435,12.2624,12.2341,12.2435,495299.0
2019-12-17 15:10:00,12.97,12.97,12.95,12.96,207098.0,12.253,12.253,12.2341,12.2435,207098.0
2019-12-17 15:20:00,12.96,12.97,12.96,12.96,204083.0,12.2435,12.253,12.2435,12.2435,204083.0
2019-12-17 15:30:00,12.96,12.98,12.96,12.98,542267.0,12.2435,12.2624,12.2435,12.2624,542267.0
2019-12-17 15:40:00,12.98,12.98,12.96,12.96,732700.0,12.2624,12.2624,12.2435,12.2435,732700.0
2019-12-17 15:50:00,12.97,12.97,12.94,12.96,2279422.0,12.253,12.253,12.2246,12.2435,2279422.0
2019-12-18 09:30:00,12.86,12.94,12.83,12.94,1014653.0,12.149,12.2246,12.1207,12.2246,1014653.0
2019-12-18 09:40:00,12.94,12.96,12.9,12.93,1480890.0,12.2246,12.2435,12.1868,12.2152,1480890.0
2019-12-18 09:50:00,12.93,12.94,12.91,12.92,276326.0,12.2152,12.2246,12.1963,12.2057,276326.0
2019-12-18 10:00:00,12.91,12.94,12.9,12.9,227396.0,12.1963,12.2246,12.1868,12.1868,227396.0
2019-12-18 10:10:00,12.9,12.95,12.87,12.91,549078.0,12.1868,12.2341,12.1585,12.1963,549078.0
2019-12-18 10:20:00,12.91,12.96,12.9,12.91,484491.0,12.1963,12.2435,12.1868,12.1963,484491.0
2019-12-18 10:30:00,12.92,12.97,12.91,12.96,635396.0,12.2057,12.253,12.1963,12.2435,635396.0
2019-12-18 10:40:00,12.96,12.99,12.94,12.99,262066.0,12.2435,12.2718,12.2246,12.2718,262066.0
2019-12-18 10:50:00,12.99,12.99,12.96,12.96,290397.0,12.2718,12.2718,12.2435,12.2435,290397.0
2019-12-18 11:00:00,12.97,12.98,12.95,12.96,866728.0,12.253,12.2624,12.2341,12.2435,866728.0
2019-12-18 11:10:00,12.95,12.96,12.93,12.95,523771.0,12.2341,12.2435,12.2152,12.2341,523771.0
2019-12-18 11:20:00,12.95,13.03,12.94,13.01,851517.0,12.2341,12.3096,12.2246,12.2907,851517.0
2019-12-18 11:30:00,13.0,13.01,12.92,12.94,1265087.0,12.2813,12.2907,12.2057,12.2246,1265087.0
2019-12-18 11:40:00,12.94,12.94,12.91,12.92,212815.0,12.2246,12.2246,12.1963,12.2057,212815.0
2019-12-18 11:50:00,12.91,12.92,12.89,12.89,149541.0,12.1963,12.2057,12.1774,12.1774,149541.0
2019-12-18 12:00:00,12.9,12.94,12.89,12.93,283609.0,12.1868,12.2246,12.1774,12.2152,283609.0
2019-12-18 12:10:00,12.93,12.93,12.91,12.93,157491.0,12.2152,12.2152,12.1963,12.2152,157491.0
2019-12-18 12:20:00,12.92,12.97,12.91,12.96,199078.0,12.2057,12.253,12.1963,12.2435,199078.0
2019-12-18 12:30:00,12.97,12.99,12.96,12.98,216687.0,12.253,12.2718,12.2435,12.2624,216687.0
2019-12-18 12:40:00,12.98,12.98,12.95,12.95,150377.0,12.2624,12.2624,12.2341,12.2341,150377.0
2019-12-18 12:50:00,12.95,12.96,12.93,12.95,274274.0,12.2341,12.2435,12.2152,12.2341,274274.0
2019-12-18 13:00:00,12.96,12.98,12.95,12.98,290479.0,12.2435,12.2624,12.2341,12.2624,290479.0
2019-12-18 13:10:00,12.98,13.0,12.97,12.99,219198.0,12.2624,12.2813,12.253,12.2718,219198.0
2019-12-18 13:20:00,12.99,13.01,12.98,12.99,352018.0,12.2718,12.2907,12.2624,12.2718,352018.0
2019-12-18 13:30:00,12.99,13.0,12.97,12.99,253738.0,12.2718,12.2813,12.253,12.2718,253738.0
2019-12-18 13:40:00,13.0,13.02,12.99,13.0,222546.0,12.2813,12.3002,12.2718,12.2813,222546.0
2019-12-18 13:50:00,13.0,13.0,12.98,13.0,152418.0,12.2813,12.2813,12.2624,12.2813,152418.0
2019-12-18 14:00:00,13.0,13.01,12.99,12.99,377901.0,12.2813,12.2907,12.2718,12.2718,377901.0
2019-12-18 14:10:00,13.0,13.01,12.97,12.98,632066.0,12.2813,12.2907,12.253,12.2624,632066.0
2019-12-18 14:20:00,12.97,12.99,12.96,12.98,150315.0,12.253,12.2718,12.2435,12.2624,150315.0
2019-12-18 14:30:00,12.99,13.01,12.98,12.99,204251.0,12.2718,12.2907,12.2624,12.2718,204251.0
2019-12-18 14:40:00,13.0,13.02,12.98,13.01,441960.0,12.2813,12.3002,12.2624,12.2907,441960.0
2019-12-18 14:50:00,13.02,13.02,13.0,13.01,222775.0,12.3002,12.3002,12.2813,12.2907,222775.0
2019-12-18 15:00:00,13.01,13.01,12.99,13.01,295418.0,12.2907,12.2907,12.2718,12.2907,295418.0
2019-12-18 15:10:00,13.01,13.01,12.98,13.0,207670.0,12.2907,12.2907,12.2624,12.2813,207670.0
2019-12-18 15:20:00,13.0,13.01,12.98,13.0,376193.0,12.2813,12.2907,12.2624,12.2813,376193.0
2019-12-18 15:30:00,13.0,13.0,12.97,12.98,340557.0,12.2813,12.2813,12.253,12.2624,340557.0
2019-12-18 15:40:00,12.97,13.0,12.97,12.99,607356.0,12.253,12.2813,12.253,12.2718,607356.0
2019-12-18 15:50:00,12.98,12.99,12.96,12.98,1751722.0,12.2624,12.2718,12.2435,12.2624,1751722.0
2019-12-19 09:30:00,13.02,13.06,12.98,12.99,926599.0,12.3002,12.338,12.2624,12.2718,926599.0
2019-12-19 09:40:00,13.0,13.03,12.98,13.02,308713.0,12.2813,12.3096,12.2624,12.3002,308713.0
2019-12-19 09:50:00,13.03,13.04,13.0,13.03,407902.0,12.3096,12.3191,12.2813,12.3096,407902.0
2019-12-19 10:00:00,13.03,13.05,13.01,13.03,800945.0,12.3096,12.3285,12.2907,12.3096,800945.0
2019-12-19 10:10:00,13.04,13.07,13.02,13.04,951063.0,12.3191,12.3474,12.3002,12.3191,951063.0
2019-12-19 10:20:00,13.03,13.04,12.98,13.01,273347.0,12.3096,12.3191,12.2624,12.2907,273347.0
2019-12-19 10:30:00,13.02,13.03,12.99,13.02,330706.0,12.3002,12.3096,12.2718,12.3002,330706.0
2019-12-19 10:40:00,13.02,13.03,13.01,13.03,297486.0,12.3002,12.3096,12.2907,12.3096,297486.0
2019-12-19 10:50:00,13.03,13.03,12.98,12.99,280890.0,12.3096,12.3096,12.2624,12.2718,280890.0
2019-12-19 11:00:00,12.99,13.01,12.98,13.0,239385.0,12.2718,12.2907,12.2624,12.2813,239385.0
2019-12-19 11:10:00,13.0,13.0,12.97,12.99,208390.0,12.2813,12.2813,12.253,12.2718,208390.0
2019-12-19 11:20:00,12.98,13.03,12.98,13.02,372275.0,12.2624,12.3096,12.2624,12.3002,372275.0
2019-12-19 11:30:00,13.02,13.04,13.01,13.03,251371.0,12.3002,12.3191,12.2907,12.3096,251371.0
2019-12-19 11:40:00,13.03,13.03,13.01,13.03,243476.0,12.3096,12.3096,12.2907,12.3096,243476.0
2019-12-19 11:50:00,13.03,13.03,13.01,13.01,206846.0,12.3096,12.3096,12.2907,12.2907,206846.0
2019-12-19 12:00:00,13.01,13.03,13.0,13.03,202550.0,12.2907,12.3096,12.2813,12.3096,202550.0
2019-12-19 12:10:00,13.03,13.04,13.01,13.02,234185.0,12.3096,12.3191,12.2907,12.3002,234185.0
2019-12-19 12:20:00,13.02,13.04,13.01,13.02,192619.0,12.3002,12.3191,12.2907,12.3002,192619.0
2019-12-19 12:30:00,13.02,13.03,13.0,13.01,110980.0,12.3002,12.3096,12.2813,12.2907,110980.0
2019-12-19 12:40:00,13.0,13.02,12.98,12.99,211949.0,12.2813,12.3002,12.2624,12.2718,211949.0
2019-12-19 12:50:00,12.99,13.0,12.98,13.0,79409.0,12.2718,12.2813,12.2624,12.2813,79409.0
2019-12-19 13:00:00,13.0,13.01,12.98,13.0,173512.0,12.2813,12.2907,12.2624,12.2813,173512.0
2019-12-19 13:10:00,13.0,13.01,12.99,13.01,78396.0,12.2813,12.2907,12.2718,12.2907,78396.0
2019-12-19 13:20:00,13.0,13.02,12.98,12.98,123071.0,12.2813,12.3002,12.2624,12.2624,123071.0
2019-12-19 13:30:00,12.98,13.0,12.97,12.98,94281.0,12.2624,12.2813,12.253,12.2624,94281.0
2019-12-19 13:40:00,12.98,12.99,12.97,12.99,113476.0,12.2624,12.2718,12.253,12.2718,113476.0
2019-12-19 13:50:00,12.98,13.03,12.98,13.02,474710.0,12.2624,12.3096,12.2624,12.3002,474710.0
2019-12-19 14:00:00,13.02,13.06,13.01,13.06,678201.0,12.3002,12.338,12.2907,12.338,678201.0
2019-12-19 14:10:00,13.07,13.07,13.03,13.04,266437.0,12.3474,12.3474,12.3096,12.3191,266437.0
2019-12-19 14:20:00,13.03,13.05,13.03,13.04,182041.0,12.3096,12.3285,12.3096,12.3191,182041.0
2019-12-19 14:30:00,13.04,13.05,13.01,13.03,217927.0,12.3191,12.3285,12.2907,12.3096,217927.0
2019-12-19 14:40:00,13.03,13.03,13.01,13.02,215361.0,12.3096,12.3096,12.2907,12.3002,215361.0
2019-12-19 14:50:00,13.02,13.02,13.0,13.01,185501.0,12.3002,12.3002,12.2813,12.2907,185501.0
2019-12-19 15:00:00,13.01,13.01,12.99,13.0,137670.0,12.2907,12.2907,12.2718,12.2813,137670.0
2019-12-19 15:10:00,13.0,13.0,12.98,13.0,191648.0,12.2813,12.2813,12.2624,12.2813,191648.0
2019-12-19 15:20:00,13.0,13.01,12.99,13.0,333132.0,12.2813,12.2907,12.2718,12.2813,333132.0
2019-12-19 15:30:00,12.99,13.0,12.98,13.0,201043.0,12.2718,12.2813,12.2624,12.2813,201043.0
2019-12-19 15:40:00,13.0,13.0,12.98,13.0,366338.0,12.2813,12.2813,12.2624,12.2813,366338.0
2019-12-19 15:50:00,13.0,13.0,12.97,13.0,2034401.0,12.2813,12.2813,12.253,12.2813,2034401.0
2019-12-20 09:30:00,13.05,13.05,12.86,12.96,3445289.0,12.3285,12.3285,12.149,12.2435,3445289.0
2019-12-20 09:40:00,12.97,12.99,12.91,12.94,574017.0,12.253,12.2718,12.1963,12.2246,574017.0
2019-12-20 09:50:00,12.94,12.96,12.92,12.95,503612.0,12.2246,12.2435,12.2057,12.2341,503612.0
2019-12-20 10:00:00,12.94,12.98,12.93,12.93,287593.0,12.2246,12.2624,12.2152,12.2152,287593.0
2019-12-20 10:10:00,12.93,12.94,12.87,12.91,747071.0,12.2152,12.2246,12.1585,12.1963,747071.0
2019-12-20 10:20:00,12.91,12.96,12.9,12.95,248057.0,12.1963,12.2435,12.1868,12.2341,248057.0
2019-12-20 10:30:00,12.95,12.96,12.93,12.95,375841.0,12.2341,12.2435,12.2152,12.2341,375841.0
2019-12-20 10:40:00,12.94,12.96,12.92,12.96,233692.0,12.2246,12.2435,12.2057,12.2435,233692.0
2019-12-20 10:50:00,12.96,12.96,12.93,12.94,239640.0,12.2435,12.2435,12.2152,12.2246,239640.0
2019-12-20 11:00:00,12.95,12.97,12.94,12.96,139747.0,12.2341,12.253,12.2246,12.2435,139747.0
2019-12-20 11:10:00,12.96,12.97,12.95,12.96,210766.0,12.2435,12.253,12.2341,12.2435,210766.0
2019-12-20 11:20:00,12.96,12.97,12.94,12.96,275352.0,12.2435,12.253,12.2246,12.2435,275352.0
2019-12-20 11:30:00,12.97,12.98,12.95,12.96,255757.0,12.253,12.2624,12.2341,12.2435,255757.0
2019-12-20 11:40:00,12.96,12.97,12.94,12.96,185855.0,12.2435,12.253,12.2246,12.2435,185855.0
2019-12-20 11:50:00,12.96,12.98,12.96,12.98,154805.0,12.2435,12.2624,12.2435,12.2624,154805.0
2019-12-20 12:00:00,12.98,12.98,12.96,12.98,288143.0,12.2624,12.2624,12.2435,12.2624,288143.0
2019-12-20 12:10:00,12.97,12.99,12.91,12.92,544861.0,12.253,12.2718,12.1963,12.2057,544861.0
2019-12-20 12:20:00,12.93,12.93,12.89,12.91,355776.0,12.2152,12.2152,12.1774,12.1963,355776.0
2019-12-20 12:30:00,12.91,12.93,12.89,12.91,331616.0,12.1963,12.2152,12.1774,12.1963,331616.0
2019-12-20 12:40:00,12.91,12.92,12.9,12.91,236974.0,12.1963,12.2057,12.1868,12.1963,236974.0
2019-12-20 12:50:00,12.91,12.91,12.89,12.9,183954.0,12.1963,12.1963,12.1774,12.1868,183954.0
2019-12-20 13:00:00,12.9,12.92,12.9,12.91,210385.0,12.1868,12.2057,12.1868,12.1963,210385.0
2019-12-20 13:10:00,12.91,12.91,12.86,12.86,328154.0,12.1963,12.1963,12.149,12.149,328154.0
2019-12-20 13:20:00,12.87,12.88,12.85,12.87,176580.0,12.1585,12.1679,12.1396,12.1585,176580.0
2019-12-20 13:30:00,12.87,12.89,12.86,12.88,144051.0,12.1585,12.1774,12.149,12.1679,144051.0
2019-12-20 13:40:00,12.88,12.89,12.87,12.87,203414.0,12.1679,12.1774,12.1585,12.1585,203414.0
2019-12-20 13:50:00,12.88,12.88,12.84,12.85,518791.0,12.1679,12.1679,12.1301,12.1396,518791.0
2019-12-20 14:00:00,12.85,12.85,12.82,12.83,433392.0,12.1396,12.1396,12.1112,12.1207,433392.0
2019-12-20 14:10:00,12.84,12.84,12.81,12.81,332608.0,12.1301,12.1301,12.1018,12.1018,332608.0
2019-12-20 14:20:00,12.81,12.82,12.79,12.8,550365.0,12.1018,12.1112,12.0829,12.0924,550365.0
2019-12-20 14:30:00,12.81,12.81,12.78,12.79,261978.0,12.1018,12.1018,12.0735,12.0829,261978.0
2019-12-20 14:40:00,12.79,12.81,12.79,12.79,171040.0,12.0829,12.1018,12.0829,12.0829,171040.0
2019-12-20 14:50:00,12.79,12.81,12.79,12.79,192766.0,12.0829,12.1018,12.0829,12.0829,192766.0
2019-12-20 15:00:00,12.79,12.8,12.78,12.78,300172.0,12.0829,12.0924,12.0735,12.0735,300172.0
2019-12-20 15:10:00,12.78,12.79,12.76,12.77,281400.0,12.0735,12.0829,12.0546,12.064,281400.0
2019-12-20 15:20:00,12.77,12.79,12.76,12.78,460050.0,12.064,12.0829,12.0546,12.0735,460050.0
2019-12-20 15:30:00,12.79,12.79,12.74,12.74,620595.0,12.0829,12.0829,12.0357,12.0357,620595.0
2019-12-20 15:40:00,12.74,12.75,12.69,12.71,2254369.0,12.0357,12.0451,11.9884,12.0073,2254369.0
2019-12-20 15:50:00,12.71,12.75,12.68,12.71,2759492.0,12.0073,12.0451,11.979,12.0073,2759492.0
2019-12-23 09:30:00,12.72,12.91,12.71,12.87,715902.0,12.0168,12.1963,12.0073,12.1585,715902.0
2019-12-23 09:40:00,12.88,12.9,12.87,12.88,397814.0,12.1679,12.1868,12.1585,12.1679,397814.0
2019-12-23 09:50:00,12.88,12.9,12.82,12.88,550905.0,12.1679,12.1868,12.1112,12.1679,550905.0
2019-12-23 10:00:00,12.88,12.89,12.84,12.88,243339.0,12.1679,12.1774,12.1301,12.1679,243339.0
2019-12-23 10:10:00,12.87,12.91,12.87,12.9,508092.0,12.1585,12.1963,12.1585,12.1868,508092.0
2019-12-23 10:20:00,12.89,12.9,12.86,12.86,201905.0,12.1774,12.1868,12.149,12.149,201905.0
2019-12-23 10:30:00,12.86,12.88,12.85,12.88,241288.0,12.149,12.1679,12.1396,12.1679,241288.0
2019-12-23 10:40:00,12.88,12.9,12.86,12.9,291043.0,12.1679,12.1868,12.149,12.1868,291043.0
2019-12-23 10:50:00,12.9,12.91,12.84,12.85,385975.0,12.1868,12.1963,12.1301,12.1396,385975.0
2019-12-23 11:00:00,12.85,12.85,12.83,12.85,232900.0,12.1396,12.1396,12.1207,12.1396,232900.0
2019-12-23 11:10:00,12.84,12.86,12.84,12.85,203601.0,12.1301,12.149,12.1301,12.1396,203601.0
2019-12-23 11:20:00,12.85,12.88,12.84,12.88,187189.0,12.1396,12.1679,12.1301,12.1679,187189.0
2019-12-23 11:30:00,12.88,12.88,12.85,12.86,240008.0,12.1679,12.1679,12.1396,12.149,240008.0
2019-12-23 11:40:00,12.86,12.89,12.85,12.88,234762.0,12.149,12.1774,12.1396,12.1679,234762.0
2019-12-23 11:50:00,12.88,12.88,12.85,12.87,171939.0,12.1679,12.1679,12.1396,12.1585,171939.0
2019-12-23 12:00:00,12.87,12.87,12.85,12.86,169358.0,12.1585,12.1585,12.1396,12.149,169358.0
2019-12-23 12:10:00,12.86,12.86,12.81,12.81,259609.0,12.149,12.149,12.1018,12.1018,259609.0
2019-12-23 12:20:00,12.81,12.83,12.79,12.82,315311.0,12.1018,12.1207,12.0829,12.1112,315311.0
2019-12-23 12:30:00,12.83,12.85,12.82,12.85,212168.0,12.1207,12.1396,12.1112,12.1396,212168.0
2019-12-23 12:40:00,12.85,12.87,12.82,12.85,276384.0,12.1396,12.1585,12.1112,12.1396,276384.0
2019-12-23 12:50:00,12.85,12.86,12.84,12.86,127180.0,12.1396,12.149,12.1301,12.149,127180.0
2019-12-23 13:00:00,12.86,12.87,12.84,12.85,175625.0,12.149,12.1585,12.1301,12.1396,175625.0
2019-12-23 13:10:00,12.85,12.86,12.83,12.85,95015.0,12.1396,12.149,12.1207,12.1396,95015.0
2019-12-23 13:20:00,12.85,12.88,12.84,12.88,280215.0,12.1396,12.1679,12.1301,12.1679,280215.0
2019-12-23 13:30:00,12.88,12.88,12.85,12.87,192388.0,12.1679,12.1679,12.1396,12.1585,192388.0
2019-12-23 13:40:00,12.86,12.87,12.83,12.83,151912.0,12.149,12.1585,12.1207,12.1207,151912.0
2019-12-23 13:50:00,12.84,12.87,12.83,12.83,262855.0,12.1301,12.1585,12.1207,12.1207,262855.0
2019-12-23 14:00:00,12.83,12.84,12.82,12.84,157585.0,12.1207,12.1301,12.1112,12.1301,157585.0
2019-12-23 14:10:00,12.84,12.84,12.81,12.82,119450.0,12.1301,12.1301,12.1018,12.1112,119450.0
2019-12-23 14:20:00,12.81,12.83,12.81,12.82,102495.0,12.1018,12.1207,12.1018,12.1112,102495.0
2019-12-23 14:30:00,12.83,12.83,12.8,12.8,129207.0,12.1207,12.1207,12.0924,12.0924,129207.0
2019-12-23 14:40:00,12.8,12.81,12.79,12.79,238358.0,12.0924,12.1018,12.0829,12.0829,238358.0
2019-12-23 14:50:00,12.79,12.82,12.79,12.82,187043.0,12.0829,12.1112,12.0829,12.1112,187043.0
2019-12-23 15:00:00,12.81,12.81,12.78,12.79,327220.0,12.1018,12.1018,12.0735,12.0829,327220.0
2019-12-23 15:10:00,12.79,12.81,12.79,12.79,201568.0,12.0829,12.1018,12.0829,12.0829,201568.0
2019-12-23 15:20:00,12.79,12.83,12.78,12.82,368168.0,12.0829,12.1207,12.0735,12.1112,368168.0
2019-12-23 15:30:00,12.82,12.82,12.8,12.81,346968.0,12.1112,12.1112,12.0924,12.1018,346968.0
2019-12-23 15:40:00,12.82,12.82,12.8,12.8,368324.0,12.1112,12.1112,12.0924,12.0924,368324.0
2019-12-23 15:50:00,12.81,12.85,12.8,12.85,1318467.0,12.1018,12.1396,12.0924,12.1396,1318467.0
2019-12-24 09:30:00,12.95,13.07,12.94,13.05,1167394.0,12.2341,12.3474,12.2246,12.3285,1167394.0
2019-12-24 09:40:00,13.05,13.1,13.04,13.09,579694.0,12.3285,12.3758,12.3191,12.3663,579694.0
2019-12-24 09:50:00,13.09,13.13,13.07,13.13,531509.0,12.3663,12.4041,12.3474,12.4041,531509.0
2019-12-24 10:00:00,13.13,13.14,13.08,13.1,430895.0,12.4041,12.4136,12.3569,12.3758,430895.0
2019-12-24 10:10:00,13.1,13.12,13.06,13.07,355655.0,12.3758,12.3947,12.338,12.3474,355655.0
2019-12-24 10:20:00,13.07,13.09,13.03,13.04,272223.0,12.3474,12.3663,12.3096,12.3191,272223.0
2019-12-24 10:30:00,13.04,13.05,13.0,13.02,412404.0,12.3191,12.3285,12.2813,12.3002,412404.0
2019-12-24 10:40:00,13.02,13.05,13.0,13.01,253775.0,12.3002,12.3285,12.2813,12.2907,253775.0
2019-12-24 10:50:00,13.01,13.09,13.0,13.07,312740.0,12.2907,12.3663,12.2813,12.3474,312740.0
2019-12-24 11:00:00,13.07,13.09,13.06,13.09,236343.0,12.3474,12.3663,12.338,12.3663,236343.0
2019-12-24 11:10:00,13.09,13.09,13.05,13.08,257118.0,12.3663,12.3663,12.3285,12.3569,257118.0
2019-12-24 11:20:00,13.08,13.11,13.07,13.11,383535.0,12.3569,12.3852,12.3474,12.3852,383535.0
2019-12-24 11:30:00,13.11,13.13,13.11,13.13,301024.0,12.3852,12.4041,12.3852,12.4041,301024.0
2019-12-24 11:40:00,13.13,13.13,13.08,13.09,273678.0,12.4041,12.4041,12.3569,12.3663,273678.0
2019-12-24 11:50:00,13.09,13.09,13.01,13.02,304109.0,12.3663,12.3663,12.2907,12.3002,304109.0
2019-12-24 12:00:00,13.02,13.04,13.01,13.04,162719.0,12.3002,12.3191,12.2907,12.3191,162719.0
2019-12-24 12:10:00,13.03,13.04,13.01,13.01,178093.0,12.3096,12.3191,12.2907,12.2907,178093.0
2019-12-24 12:20:00,13.01,13.02,12.99,13.0,371579.0,12.2907,12.3002,12.2718,12.2813,371579.0
2019-12-24 12:30:00,12.99,13.01,12.98,13.0,324618.0,12.2718,12.2907,12.2624,12.2813,324618.0
2019-12-24 12:40:00,13.01,13.01,12.98,12.99,316627.0,12.2907,12.2907,12.2624,12.2718,316627.0
2019-12-24 12:50:00,13.0,13.01,12.98,12.99,756104.0,12.2813,12.2907,12.2624,12.2718,756104.0
2019-12-26 09:30:00,13.09,13.15,13.05,13.08,665973.0,12.3663,12.423,12.3285,12.3569,665973.0
2019-12-26 09:40:00,13.08,13.12,13.05,13.1,234133.0,12.3569,12.3947,12.3285,12.3758,234133.0
2019-12-26 09:50:00,13.1,13.11,13.06,13.07,183514.0,12.3758,12.3852,12.338,12.3474,183514.0
2019-12-26 10:00:00,13.06,13.08,13.05,13.08,235571.0,12.338,12.3569,12.3285,12.3569,235571.0
2019-12-26 10:10:00,13.07,13.09,13.05,13.09,163277.0,12.3474,12.3663,12.3285,12.3663,163277.0
2019-12-26 10:20:00,13.09,13.1,13.08,13.09,101593.0,12.3663,12.3758,12.3569,12.3663,101593.0
2019-12-26 10:30:00,13.08,13.1,13.07,13.08,155850.0,12.3569,12.3758,12.3474,12.3569,155850.0
2019-12-26 10:40:00,13.08,13.1,13.07,13.09,133135.0,12.3569,12.3758,12.3474,12.3663,133135.0
2019-12-26 10:50:00,13.08,13.11,13.08,13.09,341211.0,12.3569,12.3852,12.3569,12.3663,341211.0
2019-12-26 11:00:00,13.1,13.11,13.09,13.11,106086.0,12.3758,12.3852,12.3663,12.3852,106086.0
2019-12-26 11:10:00,13.11,13.12,13.09,13.1,331559.0,12.3852,12.3947,12.3663,12.3758,331559.0
2019-12-26 11:20:00,13.11,13.11,13.06,13.08,229162.0,12.3852,12.3852,12.338,12.3569,229162.0
2019-12-26 11:30:00,13.09,13.1,13.05,13.06,250048.0,12.3663,12.3758,12.3285,12.338,250048.0
2019-12-26 11:40:00,13.06,13.1,13.06,13.1,335236.0,12.338,12.3758,12.338,12.3758,335236.0
2019-12-26 11:50:00,13.1,13.1,13.09,13.1,115626.0,12.3758,12.3758,12.3663,12.3758,115626.0
2019-12-26 12:00:00,13.1,13.1,13.06,13.07,318951.0,12.3758,12.3758,12.338,12.3474,318951.0
2019-12-26 12:10:00,13.08,13.08,13.02,13.04,249041.0,12.3569,12.3569,12.3002,12.3191,249041.0
2019-12-26 12:20:00,13.04,13.07,13.03,13.04,151813.0,12.3191,12.3474,12.3096,12.3191,151813.0
2019-12-26 12:30:00,13.04,13.05,13.03,13.04,97716.0,12.3191,12.3285,12.3096,12.3191,97716.0
2019-12-26 12:40:00,13.05,13.06,13.04,13.06,117307.0,12.3285,12.338,12.3191,12.338,117307.0
2019-12-26 12:50:00,13.06,13.07,13.05,13.06,117987.0,12.338,12.3474,12.3285,12.338,117987.0
2019-12-26 13:00:00,13.07,13.08,13.05,13.06,124637.0,12.3474,12.3569,12.3285,12.338,124637.0
2019-12-26 13:10:00,13.06,13.07,13.05,13.06,132981.0,12.338,12.3474,12.3285,12.338,132981.0
2019-12-26 13:20:00,13.06,13.06,13.05,13.06,82401.0,12.338,12.338,12.3285,12.338,82401.0
2019-12-26 13:30:00,13.06,13.09,13.05,13.08,194335.0,12.338,12.3663,12.3285,12.3569,194335.0
2019-12-26 13:40:00,13.08,13.09,13.07,13.09,125262.0,12.3569,12.3663,12.3474,12.3663,125262.0
2019-12-26 13:50:00,13.09,13.1,13.08,13.1,115237.0,12.3663,12.3758,12.3569,12.3758,115237.0
2019-12-26 14:00:00,13.1,13.1,13.08,13.09,191618.0,12.3758,12.3758,12.3569,12.3663,191618.0
2019-12-26 14:10:00,13.1,13.11,13.09,13.11,195630.0,12.3758,12.3852,12.3663,12.3852,195630.0
2019-12-26 14:20:00,13.11,13.12,13.11,13.12,151207.0,12.3852,12.3947,12.3852,12.3947,151207.0
2019-12-26 14:30:00,13.12,13.13,13.1,13.12,187676.0,12.3947,12.4041,12.3758,12.3947,187676.0
2019-12-26 14:40:00,13.11,13.12,13.1,13.11,78381.0,12.3852,12.3947,12.3758,12.3852,78381.0
2019-12-26 14:50:00,13.1,13.11,13.09,13.1,181972.0,12.3758,12.3852,12.3663,12.3758,181972.0
2019-12-26 15:00:00,13.11,13.11,13.1,13.1,83433.0,12.3852,12.3852,12.3758,12.3758,83433.0
2019-12-26 15:10:00,13.1,13.13,13.1,13.13,200563.0,12.3758,12.4041,12.3758,12.4041,200563.0
2019-12-26 15:20:00,13.13,13.14,13.12,13.14,199106.0,12.4041,12.4136,12.3947,12.4136,199106.0
2019-12-26 15:30:00,13.13,13.14,13.12,13.13,149760.0,12.4041,12.4136,12.3947,12.4041,149760.0
2019-12-26 15:40:00,13.13,13.15,13.12,13.15,598974.0,12.4041,12.423,12.3947,12.423,598974.0
2019-12-26 15:50:00,13.14,13.18,13.13,13.17,1349386.0,12.4136,12.4513,12.4041,12.4419,1349386.0
2019-12-27 09:30:00,13.22,13.25,13.19,13.23,571341.0,12.4891,12.5175,12.4608,12.4986,571341.0
2019-12-27 09:40:00,13.23,13.24,13.19,13.21,258204.0,12.4986,12.508,12.4608,12.4797,258204.0
2019-12-27 09:50:00,13.21,13.22,13.14,13.15,484843.0,12.4797,12.4891,12.4136,12.423,484843.0
2019-12-27 10:00:00,13.15,13.16,13.09,13.1,406871.0,12.423,12.4325,12.3663,12.3758,406871.0
2019-12-27 10:10:00,13.11,13.11,13.06,13.07,418682.0,12.3852,12.3852,12.338,12.3474,418682.0
2019-12-27 10:20:00,13.06,13.1,13.05,13.07,314442.0,12.338,12.3758,12.3285,12.3474,314442.0
2019-12-27 10:30:00,13.07,13.1,13.05,13.1,597368.0,12.3474,12.3758,12.3285,12.3758,597368.0
2019-12-27 10:40:00,13.09,13.13,13.08,13.12,328951.0,12.3663,12.4041,12.3569,12.3947,328951.0
2019-12-27 10:50:00,13.12,13.15,13.11,13.13,304079.0,12.3947,12.423,12.3852,12.4041,304079.0
2019-12-27 11:00:00,13.13,13.16,13.12,13.16,253305.0,12.4041,12.4325,12.3947,12.4325,253305.0
2019-12-27 11:10:00,13.16,13.17,13.15,13.17,177454.0,12.4325,12.4419,12.423,12.4419,177454.0
2019-12-27 11:20:00,13.17,13.17,13.14,13.15,144639.0,12.4419,12.4419,12.4136,12.423,144639.0
2019-12-27 11:30:00,13.15,13.18,13.14,13.15,299456.0,12.423,12.4513,12.4136,12.423,299456.0
2019-12-27 11:40:00,13.15,13.16,13.14,13.16,187012.0,12.423,12.4325,12.4136,12.4325,187012.0
2019-12-27 11:50:00,13.16,13.16,13.13,13.15,153880.0,12.4325,12.4325,12.4041,12.423,153880.0
2019-12-27 12:00:00,13.15,13.16,13.09,13.1,271780.0,12.423,12.4325,12.3663,12.3758,271780.0
2019-12-27 12:10:00,13.1,13.1,13.09,13.1,92724.0,12.3758,12.3758,12.3663,12.3758,92724.0
2019-12-27 12:20:00,13.1,13.1,13.08,13.1,212490.0,12.3758,12.3758,12.3569,12.3758,212490.0
2019-12-27 12:30:00,13.1,13.1,13.08,13.09,115265.0,12.3758,12.3758,12.3569,12.3663,115265.0
2019-12-27 12:40:00,13.09,13.1,13.07,13.09,146866.0,12.3663,12.3758,12.3474,12.3663,146866.0
2019-12-27 12:50:00,13.1,13.1,13.08,13.1,109552.0,12.3758,12.3758,12.3569,12.3758,109552.0
2019-12-27 13:00:00,13.1,13.12,13.09,13.12,135300.0,12.3758,12.3947,12.3663,12.3947,135300.0
2019-12-27 13:10:00,13.12,13.12,13.09,13.1,87088.0,12.3947,12.3947,12.3663,12.3758,87088.0
2019-12-27 13:20:00,13.09,13.12,13.09,13.11,111201.0,12.3663,12.3947,12.3663,12.3852,111201.0
2019-12-27 13:30:00,13.12,13.12,13.11,13.12,96244.0,12.3947,12.3947,12.3852,12.3947,96244.0
2019-12-27 13:40:00,13.12,13.12,13.1,13.11,88982.0,12.3947,12.3947,12.3758,12.3852,88982.0
2019-12-27 13:50:00,13.11,13.11,13.08,13.09,120925.0,12.3852,12.3852,12.3569,12.3663,120925.0
2019-12-27 14:00:00,13.09,13.1,13.07,13.07,181770.0,12.3663,12.3758,12.3474,12.3474,181770.0
2019-12-27 14:10:00,13.07,13.1,13.07,13.1,131906.0,12.3474,12.3758,12.3474,12.3758,131906.0
2019-12-27 14:20:00,13.1,13.1,13.09,13.09,73561.0,12.3758,12.3758,12.3663,12.3663,73561.0
2019-12-27 14:30:00,13.09,13.1,13.09,13.1,90670.0,12.3663,12.3758,12.3663,12.3758,90670.0
2019-12-27 14:40:00,13.1,13.11,13.09,13.11,146017.0,12.3758,12.3852,12.3663,12.3852,146017.0
2019-12-27 14:50:00,13.11,13.11,13.08,13.1,140903.0,12.3852,12.3852,12.3569,12.3758,140903.0
2019-12-27 15:00:00,13.1,13.1,13.08,13.09,164739.0,12.3758,12.3758,12.3569,12.3663,164739.0
2019-12-27 15:10:00,13.09,13.09,13.07,13.07,174019.0,12.3663,12.3663,12.3474,12.3474,174019.0
2019-12-27 15:20:00,13.07,13.08,13.04,13.04,265376.0,12.3474,12.3569,12.3191,12.3191,265376.0
2019-12-27 15:30:00,13.04,13.05,13.03,13.04,280920.0,12.3191,12.3285,12.3096,12.3191,280920.0
2019-12-27 15:40:00,13.04,13.06,13.02,13.03,577684.0,12.3191,12.338,12.3002,12.3096,577684.0
2019-12-27 15:50:00,13.02,13.04,13.01,13.02,939008.0,12.3002,12.3191,12.2907,12.3002,939008.0
2019-12-30 09:30:00,13.09,13.14,13.02,13.04,438164.0,12.3663,12.4136,12.3002,12.3191,438164.0
2019-12-30 09:40:00,13.03,13.07,13.02,13.07,253367.0,12.3096,12.3474,12.3002,12.3474,253367.0
2019-12-30 09:50:00,13.06,13.1,13.05,13.08,241003.0,12.338,12.3758,12.3285,12.3569,241003.0
2019-12-30 10:00:00,13.09,13.1,13.04,13.09,214275.0,12.3663,12.3758,12.3191,12.3663,214275.0
2019-12-30 10:10:00,13.1,13.1,13.01,13.03,306616.0,12.3758,12.3758,12.2907,12.3096,306616.0
2019-12-30 10:20:00,13.03,13.05,13.01,13.03,243805.0,12.3096,12.3285,12.2907,12.3096,243805.0
2019-12-30 10:30:00,13.03,13.04,13.01,13.03,185668.0,12.3096,12.3191,12.2907,12.3096,185668.0
2019-12-30 10:40:00,13.02,13.04,13.0,13.0,215685.0,12.3002,12.3191,12.2813,12.2813,215685.0
2019-12-30 10:50:00,13.01,13.03,12.99,13.01,189891.0,12.2907,12.3096,12.2718,12.2907,189891.0
2019-12-30 11:00:00,13.01,13.05,13.0,13.03,206665.0,12.2907,12.3285,12.2813,12.3096,206665.0
2019-12-30 11:10:00,13.03,13.04,13.02,13.03,113767.0,12.3096,12.3191,12.3002,12.3096,113767.0
2019-12-30 11:20:00,13.02,13.04,13.01,13.02,132678.0,12.3002,12.3191,12.2907,12.3002,132678.0
2019-12-30 11:30:00,13.03,13.04,13.02,13.03,137594.0,12.3096,12.3191,12.3002,12.3096,137594.0
2019-12-30 11:40:00,13.03,13.04,13.0,13.04,108640.0,12.3096,12.3191,12.2813,12.3191,108640.0
2019-12-30 11:50:00,13.04,13.04,13.01,13.03,107444.0,12.3191,12.3191,12.2907,12.3096,107444.0
2019-12-30 12:00:00,13.03,13.05,13.02,13.04,89110.0,12.3096,12.3285,12.3002,12.3191,89110.0
2019-12-30 12:10:00,13.04,13.06,13.03,13.05,145540.0,12.3191,12.338,12.3096,12.3285,145540.0
2019-12-30 12:20:00,13.04,13.05,13.03,13.05,94394.0,12.3191,12.3285,12.3096,12.3285,94394.0
2019-12-30 12:30:00,13.05,13.06,13.04,13.06,163865.0,12.3285,12.338,12.3191,12.338,163865.0
2019-12-30 12:40:00,13.06,13.06,13.04,13.04,73908.0,12.338,12.338,12.3191,12.3191,73908.0
2019-12-30 12:50:00,13.04,13.05,13.03,13.05,114861.0,12.3191,12.3285,12.3096,12.3285,114861.0
2019-12-30 13:00:00,13.04,13.07,13.04,13.05,228676.0,12.3191,12.3474,12.3191,12.3285,228676.0
2019-12-30 13:10:00,13.06,13.06,13.03,13.05,143305.0,12.338,12.338,12.3096,12.3285,143305.0
2019-12-30 13:20:00,13.04,13.05,13.02,13.03,143303.0,12.3191,12.3285,12.3002,12.3096,143303.0
2019-12-30 13:30:00,13.03,13.04,13.02,13.03,81192.0,12.3096,12.3191,12.3002,12.3096,81192.0
2019-12-30 13:40:00,13.04,13.04,13.01,13.03,170852.0,12.3191,12.3191,12.2907,12.3096,170852.0
2019-12-30 13:50:00,13.02,13.04,13.02,13.04,90338.0,12.3002,12.3191,12.3002,12.3191,90338.0
2019-12-30 14:00:00,13.04,13.04,13.02,13.02,155413.0,12.3191,12.3191,12.3002,12.3002,155413.0
2019-12-30 14:10:00,13.03,13.05,13.02,13.05,238470.0,12.3096,12.3285,12.3002,12.3285,238470.0
2019-12-30 14:20:00,13.04,13.05,13.03,13.04,106390.0,12.3191,12.3285,12.3096,12.3191,106390.0
2019-12-30 14:30:00,13.04,13.05,13.03,13.04,119531.0,12.3191,12.3285,12.3096,12.3191,119531.0
2019-12-30 14:40:00,13.04,13.05,13.03,13.05,100170.0,12.3191,12.3285,12.3096,12.3285,100170.0
2019-12-30 14:50:00,13.05,13.05,13.04,13.05,55333.0,12.3285,12.3285,12.3191,12.3285,55333.0
2019-12-30 15:00:00,13.04,13.05,13.03,13.04,247662.0,12.3191,12.3285,12.3096,12.3191,247662.0
2019-12-30 15:10:00,13.04,13.05,13.02,13.04,275193.0,12.3191,12.3285,12.3002,12.3191,275193.0
2019-12-30 15:20:00,13.04,13.05,13.03,13.04,142932.0,12.3191,12.3285,12.3096,12.3191,142932.0
2019-12-30 15:30:00,13.05,13.05,13.02,13.03,192802.0,12.3285,12.3285,12.3002,12.3096,192802.0
2019-12-30 15:40:00,13.03,13.04,13.01,13.02,355228.0,12.3096,12.3191,12.2907,12.3002,355228.0
2019-12-30 15:50:00,13.01,13.02,12.99,13.02,916795.0,12.2907,12.3002,12.2718,12.3002,916795.0
2019-12-31 09:30:00,12.98,13.01,12.92,12.97,402494.0,12.2624,12.2907,12.2057,12.253,402494.0
2019-12-31 09:40:00,12.97,13.05,12.95,13.04,299665.0,12.253,12.3285,12.2341,12.3191,299665.0
2019-12-31 09:50:00,13.03,13.1,13.02,13.08,449249.0,12.3096,12.3758,12.3002,12.3569,449249.0
2019-12-31 10:00:00,13.09,13.1,13.03,13.1,409924.0,12.3663,12.3758,12.3096,12.3758,409924.0
2019-12-31 10:10:00,13.1,13.1,13.06,13.07,233786.0,12.3758,12.3758,12.338,12.3474,233786.0
2019-12-31 10:20:00,13.06,13.09,13.05,13.06,301544.0,12.338,12.3663,12.3285,12.338,301544.0
2019-12-31 10:30:00,13.06,13.1,13.04,13.09,330448.0,12.338,12.3758,12.3191,12.3663,330448.0
2019-12-31 10:40:00,13.09,13.09,13.05,13.07,201334.0,12.3663,12.3663,12.3285,12.3474,201334.0
2019-12-31 10:50:00,13.06,13.07,13.03,13.03,295981.0,12.338,12.3474,12.3096,12.3096,295981.0
2019-12-31 11:00:00,13.03,13.06,13.02,13.04,143944.0,12.3096,12.338,12.3002,12.3191,143944.0
2019-12-31 11:10:00,13.04,13.08,13.04,13.07,112622.0,12.3191,12.3569,12.3191,12.3474,112622.0
2019-12-31 11:20:00,13.07,13.09,13.05,13.07,285147.0,12.3474,12.3663,12.3285,12.3474,285147.0
2019-12-31 11:30:00,13.06,13.07,13.03,13.04,306666.0,12.338,12.3474,12.3096,12.3191,306666.0
2019-12-31 11:40:00,13.05,13.11,13.04,13.11,419735.0,12.3285,12.3852,12.3191,12.3852,419735.0
2019-12-31 11:50:00,13.11,13.11,13.08,13.1,158391.0,12.3852,12.3852,12.3569,12.3758,158391.0
2019-12-31 12:00:00,13.1,13.11,13.09,13.11,201407.0,12.3758,12.3852,12.3663,12.3852,201407.0
2019-12-31 12:10:00,13.11,13.11,13.07,13.09,128078.0,12.3852,12.3852,12.3474,12.3663,128078.0
2019-12-31 12:20:00,13.09,13.1,13.08,13.1,109654.0,12.3663,12.3758,12.3569,12.3758,109654.0
2019-12-31 12:30:00,13.1,13.11,13.09,13.11,118046.0,12.3758,12.3852,12.3663,12.3852,118046.0
2019-12-31 12:40:00,13.11,13.11,13.1,13.11,59868.0,12.3852,12.3852,12.3758,12.3852,59868.0
2019-12-31 12:50:00,13.11,13.11,13.1,13.11,143883.0,12.3852,12.3852,12.3758,12.3852,143883.0
2019-12-31 13:00:00,13.11,13.11,13.07,13.1,537619.0,12.3852,12.3852,12.3474,12.3758,537619.0
2019-12-31 13:10:00,13.09,13.1,13.07,13.07,226294.0,12.3663,12.3758,12.3474,12.3474,226294.0
2019-12-31 13:20:00,13.08,13.09,13.07,13.09,129444.0,12.3569,12.3663,12.3474,12.3663,129444.0
2019-12-31 13:30:00,13.09,13.09,13.08,13.09,83555.0,12.3663,12.3663,12.3569,12.3663,83555.0
2019-12-31 13:40:00,13.09,13.09,13.08,13.09,117940.0,12.3663,12.3663,12.3569,12.3663,117940.0
2019-12-31 13:50:00,13.09,13.1,13.08,13.1,87500.0,12.3663,12.3758,12.3569,12.3758,87500.0
2019-12-31 14:00:00,13.09,13.1,13.09,13.1,66957.0,12.3663,12.3758,12.3663,12.3758,66957.0
2019-12-31 14:10:00,13.09,13.1,13.09,13.1,63594.0,12.3663,12.3758,12.3663,12.3758,63594.0
2019-12-31 14:20:00,13.1,13.11,13.09,13.11,220216.0,12.3758,12.3852,12.3663,12.3852,220216.0
2019-12-31 14:30:00,13.11,13.12,13.1,13.11,229527.0,12.3852,12.3947,12.3758,12.3852,229527.0
2019-12-31 14:40:00,13.11,13.11,13.1,13.11,114673.0,12.3852,12.3852,12.3758,12.3852,114673.0
2019-12-31 14:50:00,13.1,13.11,13.1,13.11,62376.0,12.3758,12.3852,12.3758,12.3852,62376.0
2019-12-31 15:00:00,13.11,13.12,13.09,13.12,275330.0,12.3852,12.3947,12.3663,12.3947,275330.0
2019-12-31 15:10:00,13.12,13.13,13.1,13.12,282267.0,12.3947,12.4041,12.3758,12.3947,282267.0
2019-12-31 15:20:00,13.12,13.13,13.11,13.13,128411.0,12.3947,12.4041,12.3852,12.4041,128411.0
2019-12-31 15:30:00,13.13,13.14,13.12,13.13,291588.0,12.4041,12.4136,12.3947,12.4041,291588.0
2019-12-31 15:40:00,13.13,13.15,13.12,13.15,696248.0,12.4041,12.423,12.3947,12.423,696248.0
2019-12-31 15:50:00,13.15,13.15,13.11,13.13,1349537.0,12.423,12.423,12.3852,12.4041,1349537.0
2020-01-02 09:30:00,13.35,13.45,13.33,13.38,1689693.0,12.6119,12.7064,12.5931,12.6403,1689693.0
2020-01-02 09:40:00,13.39,13.42,13.37,13.38,509019.0,12.6497,12.6781,12.6308,12.6403,509019.0
2020-01-02 09:50:00,13.37,13.4,13.36,13.39,650671.0,12.6308,12.6592,12.6214,12.6497,650671.0
2020-01-02 10:00:00,13.39,13.4,13.35,13.38,393312.0,12.6497,12.6592,12.6119,12.6403,393312.0
2020-01-02 10:10:00,13.39,13.4,13.35,13.35,600015.0,12.6497,12.6592,12.6119,12.6119,600015.0
2020-01-02 10:20:00,13.36,13.36,13.28,13.31,515714.0,12.6214,12.6214,12.5458,12.5742,515714.0
2020-01-02 10:30:00,13.31,13.35,13.31,13.33,829238.0,12.5742,12.6119,12.5742,12.5931,829238.0
2020-01-02 10:40:00,13.34,13.4,13.33,13.4,541763.0,12.6025,12.6592,12.5931,12.6592,541763.0
2020-01-02 10:50:00,13.4,13.44,13.39,13.4,509401.0,12.6592,12.697,12.6497,12.6592,509401.0
2020-01-02 11:00:00,13.4,13.4,13.35,13.36,278089.0,12.6592,12.6592,12.6119,12.6214,278089.0
2020-01-02 11:10:00,13.37,13.37,13.32,13.33,290731.0,12.6308,12.6308,12.5836,12.5931,290731.0
2020-01-02 11:20:00,13.33,13.35,13.32,13.35,198899.0,12.5931,12.6119,12.5836,12.6119,198899.0
2020-01-02 11:30:00,13.35,13.35,13.29,13.32,292437.0,12.6119,12.6119,12.5553,12.5836,292437.0
2020-01-02 11:40:00,13.32,13.34,13.31,13.32,269254.0,12.5836,12.6025,12.5742,12.5836,269254.0
2020-01-02 11:50:00,13.32,13.35,13.31,13.35,155458.0,12.5836,12.6119,12.5742,12.6119,155458.0
2020-01-02 12:00:00,13.35,13.35,13.32,13.35,227422.0,12.6119,12.6119,12.5836,12.6119,227422.0
2020-01-02 12:10:00,13.34,13.35,13.31,13.33,195685.0,12.6025,12.6119,12.5742,12.5931,195685.0
2020-01-02 12:20:00,13.33,13.37,13.32,13.37,330597.0,12.5931,12.6308,12.5836,12.6308,330597.0
2020-01-02 12:30:00,13.37,13.38,13.33,13.36,568867.0,12.6308,12.6403,12.5931,12.6214,568867.0
2020-01-02 12:40:00,13.36,13.38,13.34,13.37,248014.0,12.6214,12.6403,12.6025,12.6308,248014.0
2020-01-02 12:50:00,13.36,13.37,13.34,13.35,281876.0,12.6214,12.6308,12.6025,12.6119,281876.0
2020-01-02 13:00:00,13.35,13.36,13.31,13.33,289774.0,12.6119,12.6214,12.5742,12.5931,289774.0
2020-01-02 13:10:00,13.33,13.34,13.32,13.34,101822.0,12.5931,12.6025,12.5836,12.6025,101822.0
2020-01-02 13:20:00,13.34,13.35,13.32,13.33,200689.0,12.6025,12.6119,12.5836,12.5931,200689.0
2020-01-02 13:30:00,13.33,13.33,13.25,13.26,421906.0,12.5931,12.5931,12.5175,12.5269,421906.0
2020-01-02 13:40:00,13.26,13.26,13.22,13.23,403619.0,12.5269,12.5269,12.4891,12.4986,403619.0
2020-01-02 13:50:00,13.23,13.23,13.15,13.19,734278.0,12.4986,12.4986,12.423,12.4608,734278.0
2020-01-02 14:00:00,13.19,13.23,13.18,13.23,503961.0,12.4608,12.4986,12.4513,12.4986,503961.0
2020-01-02 14:10:00,13.23,13.24,13.15,13.17,1266141.0,12.4986,12.508,12.423,12.4419,1266141.0
2020-01-02 14:20:00,13.17,13.18,13.15,13.17,208908.0,12.4419,12.4513,12.423,12.4419,208908.0
2020-01-02 14:30:00,13.17,13.18,13.13,13.17,549897.0,12.4419,12.4513,12.4041,12.4419,549897.0
2020-01-02 14:40:00,13.17,13.2,13.16,13.2,225266.0,12.4419,12.4702,12.4325,12.4702,225266.0
2020-01-02 14:50:00,13.2,13.2,13.18,13.2,337781.0,12.4702,12.4702,12.4513,12.4702,337781.0
2020-01-02 15:00:00,13.2,13.2,13.18,13.19,438704.0,12.4702,12.4702,12.4513,12.4608,438704.0
2020-01-02 15:10:00,13.18,13.23,13.18,13.22,337793.0,12.4513,12.4986,12.4513,12.4891,337793.0
2020-01-02 15:20:00,13.22,13.25,13.21,13.24,280736.0,12.4891,12.5175,12.4797,12.508,280736.0
2020-01-02 15:30:00,13.24,13.27,13.23,13.24,698826.0,12.508,12.5364,12.4986,12.508,698826.0
2020-01-02 15:40:00,13.24,13.24,13.2,13.2,469614.0,12.508,12.508,12.4702,12.4702,469614.0
2020-01-02 15:50:00,13.21,13.25,13.19,13.21,1881632.0,12.4797,12.5175,12.4608,12.4797,1881632.0
2020-01-03 09:30:00,13.0,13.07,12.94,13.01,1045526.0,12.2813,12.3474,12.2246,12.2907,1045526.0
2020-01-03 09:40:00,13.01,13.08,13.01,13.07,439726.0,12.2907,12.3569,12.2907,12.3474,439726.0
2020-01-03 09:50:00,13.06,13.09,13.01,13.06,493156.0,12.338,12.3663,12.2907,12.338,493156.0
2020-01-03 10:00:00,13.06,13.06,12.97,12.99,837250.0,12.338,12.338,12.253,12.2718,837250.0
2020-01-03 10:10:00,12.99,12.99,12.94,12.95,587786.0,12.2718,12.2718,12.2246,12.2341,587786.0
2020-01-03 10:20:00,12.95,12.96,12.93,12.94,450460.0,12.2341,12.2435,12.2152,12.2246,450460.0
2020-01-03 10:30:00,12.94,12.94,12.87,12.88,629581.0,12.2246,12.2246,12.1585,12.1679,629581.0
2020-01-03 10:40:00,12.88,12.96,12.88,12.91,558225.0,12.1679,12.2435,12.1679,12.1963,558225.0
2020-01-03 10:50:00,12.91,12.92,12.88,12.88,330358.0,12.1963,12.2057,12.1679,12.1679,330358.0
2020-01-03 11:00:00,12.88,12.9,12.85,12.85,419894.0,12.1679,12.1868,12.1396,12.1396,419894.0
2020-01-03 11:10:00,12.86,12.87,12.83,12.85,399182.0,12.149,12.1585,12.1207,12.1396,399182.0
2020-01-03 11:20:00,12.84,12.86,12.81,12.83,454622.0,12.1301,12.149,12.1018,12.1207,454622.0
2020-01-03 11:30:00,12.83,12.9,12.82,12.88,338385.0,12.1207,12.1868,12.1112,12.1679,338385.0
2020-01-03 11:40:00,12.88,12.9,12.85,12.86,262356.0,12.1679,12.1868,12.1396,12.149,262356.0
2020-01-03 11:50:00,12.85,12.86,12.84,12.85,165124.0,12.1396,12.149,12.1301,12.1396,165124.0
2020-01-03 12:00:00,12.85,12.88,12.83,12.84,335357.0,12.1396,12.1679,12.1207,12.1301,335357.0
2020-01-03 12:10:00,12.84,12.87,12.84,12.85,244837.0,12.1301,12.1585,12.1301,12.1396,244837.0
2020-01-03 12:20:00,12.85,12.85,12.83,12.84,115015.0,12.1396,12.1396,12.1207,12.1301,115015.0
2020-01-03 12:30:00,12.84,12.87,12.83,12.86,370304.0,12.1301,12.1585,12.1207,12.149,370304.0
2020-01-03 12:40:00,12.87,12.87,12.84,12.86,221359.0,12.1585,12.1585,12.1301,12.149,221359.0
2020-01-03 12:50:00,12.86,12.87,12.83,12.85,329843.0,12.149,12.1585,12.1207,12.1396,329843.0
2020-01-03 13:00:00,12.85,12.87,12.84,12.86,189390.0,12.1396,12.1585,12.1301,12.149,189390.0
2020-01-03 13:10:00,12.87,12.87,12.82,12.84,493534.0,12.1585,12.1585,12.1112,12.1301,493534.0
2020-01-03 13:20:00,12.84,12.88,12.83,12.86,214010.0,12.1301,12.1679,12.1207,12.149,214010.0
2020-01-03 13:30:00,12.86,12.87,12.8,12.84,604750.0,12.149,12.1585,12.0924,12.1301,604750.0
2020-01-03 13:40:00,12.83,12.86,12.83,12.86,253505.0,12.1207,12.149,12.1207,12.149,253505.0
2020-01-03 13:50:00,12.85,12.86,12.83,12.85,113490.0,12.1396,12.149,12.1207,12.1396,113490.0
2020-01-03 14:00:00,12.85,12.85,12.82,12.83,167419.0,12.1396,12.1396,12.1112,12.1207,167419.0
2020-01-03 14:10:00,12.83,12.84,12.81,12.83,220255.0,12.1207,12.1301,12.1018,12.1207,220255.0
2020-01-03 14:20:00,12.82,12.83,12.81,12.82,114610.0,12.1112,12.1207,12.1018,12.1112,114610.0
2020-01-03 14:30:00,12.82,12.82,12.79,12.8,285022.0,12.1112,12.1112,12.0829,12.0924,285022.0
2020-01-03 14:40:00,12.8,12.81,12.79,12.81,109248.0,12.0924,12.1018,12.0829,12.1018,109248.0
2020-01-03 14:50:00,12.81,12.83,12.8,12.82,347165.0,12.1018,12.1207,12.0924,12.1112,347165.0
2020-01-03 15:00:00,12.82,12.85,12.82,12.85,317318.0,12.1112,12.1396,12.1112,12.1396,317318.0
2020-01-03 15:10:00,12.85,12.85,12.82,12.84,272227.0,12.1396,12.1396,12.1112,12.1301,272227.0
2020-01-03 15:20:00,12.84,12.86,12.83,12.86,341231.0,12.1301,12.149,12.1207,12.149,341231.0
2020-01-03 15:30:00,12.85,12.86,12.8,12.82,605201.0,12.1396,12.149,12.0924,12.1112,605201.0
2020-01-03 15:40:00,12.82,12.85,12.81,12.81,427028.0,12.1112,12.1396,12.1018,12.1018,427028.0
2020-01-03 15:50:00,12.81,12.85,12.8,12.8,2041753.0,12.1018,12.1396,12.0924,12.0924,2041753.0
2020-01-06 09:30:00,12.63,12.75,12.53,12.71,1130132.0,11.9318,12.0451,11.8373,12.0073,1130132.0
2020-01-06 09:40:00,12.71,12.75,12.67,12.73,489297.0,12.0073,12.0451,11.9695,12.0262,489297.0
2020-01-06 09:50:00,12.73,12.76,12.66,12.67,367905.0,12.0262,12.0546,11.9601,11.9695,367905.0
2020-01-06 10:00:00,12.67,12.69,12.61,12.66,558647.0,11.9695,11.9884,11.9129,11.9601,558647.0
2020-01-06 10:10:00,12.66,12.72,12.65,12.71,267088.0,11.9601,12.0168,11.9506,12.0073,267088.0
2020-01-06 10:20:00,12.71,12.76,12.7,12.75,290180.0,12.0073,12.0546,11.9979,12.0451,290180.0
2020-01-06 10:30:00,12.75,12.78,12.68,12.71,233716.0,12.0451,12.0735,11.979,12.0073,233716.0
2020-01-06 10:40:00,12.72,12.77,12.7,12.76,263653.0,12.0168,12.064,11.9979,12.0546,263653.0
2020-01-06 10:50:00,12.76,12.8,12.74,12.75,251152.0,12.0546,12.0924,12.0357,12.0451,251152.0
2020-01-06 11:00:00,12.75,12.77,12.73,12.74,180349.0,12.0451,12.064,12.0262,12.0357,180349.0
2020-01-06 11:10:00,12.74,12.81,12.73,12.8,459162.0,12.0357,12.1018,12.0262,12.0924,459162.0
2020-01-06 11:20:00,12.79,12.8,12.75,12.77,322215.0,12.0829,12.0924,12.0451,12.064,322215.0
2020-01-06 11:30:00,12.76,12.8,12.76,12.78,214227.0,12.0546,12.0924,12.0546,12.0735,214227.0
2020-01-06 11:40:00,12.78,12.83,12.77,12.83,396350.0,12.0735,12.1207,12.064,12.1207,396350.0
2020-01-06 11:50:00,12.83,12.86,12.82,12.85,790094.0,12.1207,12.149,12.1112,12.1396,790094.0
2020-01-06 12:00:00,12.85,12.85,12.82,12.85,145945.0,12.1396,12.1396,12.1112,12.1396,145945.0
2020-01-06 12:10:00,12.85,12.87,12.8,12.81,495848.0,12.1396,12.1585,12.0924,12.1018,495848.0
2020-01-06 12:20:00,12.8,12.81,12.78,12.81,277406.0,12.0924,12.1018,12.0735,12.1018,277406.0
2020-01-06 12:30:00,12.81,12.81,12.77,12.8,169709.0,12.1018,12.1018,12.064,12.0924,169709.0
2020-01-06 12:40:00,12.79,12.82,12.79,12.81,157259.0,12.0829,12.1112,12.0829,12.1018,157259.0
2020-01-06 12:50:00,12.81,12.81,12.78,12.81,168780.0,12.1018,12.1018,12.0735,12.1018,168780.0
2020-01-06 13:00:00,12.81,12.82,12.78,12.8,270214.0,12.1018,12.1112,12.0735,12.0924,270214.0
2020-01-06 13:10:00,12.79,12.83,12.79,12.81,249822.0,12.0829,12.1207,12.0829,12.1018,249822.0
2020-01-06 13:20:00,12.81,12.84,12.81,12.83,358030.0,12.1018,12.1301,12.1018,12.1207,358030.0
2020-01-06 13:30:00,12.83,12.84,12.82,12.82,122102.0,12.1207,12.1301,12.1112,12.1112,122102.0
2020-01-06 13:40:00,12.82,12.85,12.82,12.84,130028.0,12.1112,12.1396,12.1112,12.1301,130028.0
2020-01-06 13:50:00,12.84,12.85,12.82,12.85,174507.0,12.1301,12.1396,12.1112,12.1396,174507.0
2020-01-06 14:00:00,12.85,12.88,12.83,12.88,180734.0,12.1396,12.1679,12.1207,12.1679,180734.0
2020-01-06 14:10:00,12.88,12.9,12.87,12.88,171484.0,12.1679,12.1868,12.1585,12.1679,171484.0
2020-01-06 14:20:00,12.88,12.89,12.86,12.87,153745.0,12.1679,12.1774,12.149,12.1585,153745.0
2020-01-06 14:30:00,12.87,12.88,12.85,12.86,154228.0,12.1585,12.1679,12.1396,12.149,154228.0
2020-01-06 14:40:00,12.86,12.86,12.84,12.86,126532.0,12.149,12.149,12.1301,12.149,126532.0
2020-01-06 14:50:00,12.86,12.86,12.83,12.85,264473.0,12.149,12.149,12.1207,12.1396,264473.0
2020-01-06 15:00:00,12.85,12.85,12.82,12.83,139971.0,12.1396,12.1396,12.1112,12.1207,139971.0
2020-01-06 15:10:00,12.83,12.85,12.82,12.83,274470.0,12.1207,12.1396,12.1112,12.1207,274470.0
2020-01-06 15:20:00,12.83,12.85,12.82,12.85,188174.0,12.1207,12.1396,12.1112,12.1396,188174.0
2020-01-06 15:30:00,12.85,12.85,12.81,12.83,374224.0,12.1396,12.1396,12.1018,12.1207,374224.0
2020-01-06 15:40:00,12.84,12.88,12.82,12.88,1064787.0,12.1301,12.1679,12.1112,12.1679,1064787.0
2020-01-06 15:50:00,12.88,12.93,12.85,12.85,2194286.0,12.1679,12.2152,12.1396,12.1396,2194286.0
2020-01-07 09:30:00,12.94,12.95,12.83,12.86,1242871.0,12.2246,12.2341,12.1207,12.149,1242871.0
2020-01-07 09:40:00,12.86,12.89,12.84,12.89,1046205.0,12.149,12.1774,12.1301,12.1774,1046205.0
2020-01-07 09:50:00,12.89,12.91,12.87,12.91,342647.0,12.1774,12.1963,12.1585,12.1963,342647.0
2020-01-07 10:00:00,12.91,12.96,12.91,12.95,676111.0,12.1963,12.2435,12.1963,12.2341,676111.0
2020-01-07 10:10:00,12.94,12.99,12.93,12.98,411876.0,12.2246,12.2718,12.2152,12.2624,411876.0
2020-01-07 10:20:00,12.98,12.98,12.92,12.96,395880.0,12.2624,12.2624,12.2057,12.2435,395880.0
2020-01-07 10:30:00,12.96,13.03,12.94,13.03,488224.0,12.2435,12.3096,12.2246,12.3096,488224.0
2020-01-07 10:40:00,13.03,13.06,13.02,13.06,205884.0,12.3096,12.338,12.3002,12.338,205884.0
2020-01-07 10:50:00,13.06,13.07,13.04,13.04,325282.0,12.338,12.3474,12.3191,12.3191,325282.0
2020-01-07 11:00:00,13.04,13.08,13.04,13.07,430167.0,12.3191,12.3569,12.3191,12.3474,430167.0
2020-01-07 11:10:00,13.07,13.08,13.05,13.08,369839.0,12.3474,12.3569,12.3285,12.3569,369839.0
2020-01-07 11:20:00,13.08,13.11,13.06,13.1,595843.0,12.3569,12.3852,12.338,12.3758,595843.0
2020-01-07 11:30:00,13.1,13.12,13.06,13.09,524646.0,12.3758,12.3947,12.338,12.3663,524646.0
2020-01-07 11:40:00,13.09,13.09,13.05,13.06,259906.0,12.3663,12.3663,12.3285,12.338,259906.0
2020-01-07 11:50:00,13.06,13.06,13.02,13.04,221035.0,12.338,12.338,12.3002,12.3191,221035.0
2020-01-07 12:00:00,13.04,13.05,13.03,13.04,143427.0,12.3191,12.3285,12.3096,12.3191,143427.0
2020-01-07 12:10:00,13.04,13.06,13.03,13.05,218420.0,12.3191,12.338,12.3096,12.3285,218420.0
2020-01-07 12:20:00,13.06,13.08,13.04,13.07,122646.0,12.338,12.3569,12.3191,12.3474,122646.0
2020-01-07 12:30:00,13.07,13.07,13.04,13.04,160970.0,12.3474,12.3474,12.3191,12.3191,160970.0
2020-01-07 12:40:00,13.05,13.06,13.04,13.05,133871.0,12.3285,12.338,12.3191,12.3285,133871.0
2020-01-07 12:50:00,13.04,13.08,13.04,13.08,144000.0,12.3191,12.3569,12.3191,12.3569,144000.0
2020-01-07 13:00:00,13.08,13.09,13.06,13.09,432517.0,12.3569,12.3663,12.338,12.3663,432517.0
2020-01-07 13:10:00,13.09,13.1,13.07,13.09,238570.0,12.3663,12.3758,12.3474,12.3663,238570.0
2020-01-07 13:20:00,13.09,13.11,13.08,13.1,430672.0,12.3663,12.3852,12.3569,12.3758,430672.0
2020-01-07 13:30:00,13.1,13.11,13.09,13.1,208870.0,12.3758,12.3852,12.3663,12.3758,208870.0
2020-01-07 13:40:00,13.1,13.11,13.09,13.11,157038.0,12.3758,12.3852,12.3663,12.3852,157038.0
2020-01-07 13:50:00,13.11,13.14,13.1,13.14,195993.0,12.3852,12.4136,12.3758,12.4136,195993.0
2020-01-07 14:00:00,13.14,13.15,13.12,13.12,192803.0,12.4136,12.423,12.3947,12.3947,192803.0
2020-01-07 14:10:00,13.13,13.14,13.11,13.13,351606.0,12.4041,12.4136,12.3852,12.4041,351606.0
2020-01-07 14:20:00,13.13,13.17,13.13,13.17,199419.0,12.4041,12.4419,12.4041,12.4419,199419.0
2020-01-07 14:30:00,13.16,13.17,13.13,13.14,284784.0,12.4325,12.4419,12.4041,12.4136,284784.0
2020-01-07 14:40:00,13.14,13.17,13.13,13.14,265618.0,12.4136,12.4419,12.4041,12.4136,265618.0
2020-01-07 14:50:00,13.15,13.15,13.12,13.13,122383.0,12.423,12.423,12.3947,12.4041,122383.0
2020-01-07 15:00:00,13.12,13.15,13.12,13.13,198551.0,12.3947,12.423,12.3947,12.4041,198551.0
2020-01-07 15:10:00,13.14,13.19,13.13,13.16,633767.0,12.4136,12.4608,12.4041,12.4325,633767.0
2020-01-07 15:20:00,13.16,13.17,13.13,13.14,222325.0,12.4325,12.4419,12.4041,12.4136,222325.0
2020-01-07 15:30:00,13.13,13.15,13.11,13.11,378728.0,12.4041,12.423,12.3852,12.3852,378728.0
2020-01-07 15:40:00,13.11,13.13,13.1,13.12,645941.0,12.3852,12.4041,12.3758,12.3947,645941.0
2020-01-07 15:50:00,13.11,13.12,13.05,13.05,1994334.0,12.3852,12.3947,12.3285,12.3285,1994334.0
2020-01-08 09:30:00,13.13,13.19,13.12,13.13,610463.0,12.4041,12.4608,12.3947,12.4041,610463.0
2020-01-08 09:40:00,13.13,13.13,13.08,13.13,352998.0,12.4041,12.4041,12.3569,12.4041,352998.0
2020-01-08 09:50:00,13.13,13.17,13.11,13.16,352331.0,12.4041,12.4419,12.3852,12.4325,352331.0
2020-01-08 10:00:00,13.16,13.17,13.13,13.13,267498.0,12.4325,12.4419,12.4041,12.4041,267498.0
2020-01-08 10:10:00,13.13,13.18,13.11,13.13,368745.0,12.4041,12.4513,12.3852,12.4041,368745.0
2020-01-08 10:20:00,13.13,13.14,13.08,13.1,255204.0,12.4041,12.4136,12.3569,12.3758,255204.0
2020-01-08 10:30:00,13.1,13.11,13.03,13.04,349660.0,12.3758,12.3852,12.3096,12.3191,349660.0
2020-01-08 10:40:00,13.04,13.06,13.0,13.01,229226.0,12.3191,12.338,12.2813,12.2907,229226.0
2020-01-08 10:50:00,13.01,13.05,13.0,13.03,232834.0,12.2907,12.3285,12.2813,12.3096,232834.0
2020-01-08 11:00:00,13.03,13.06,13.02,13.05,281758.0,12.3096,12.338,12.3002,12.3285,281758.0
2020-01-08 11:10:00,13.05,13.06,13.02,13.02,185154.0,12.3285,12.338,12.3002,12.3002,185154.0
2020-01-08 11:20:00,13.02,13.07,12.98,13.04,402628.0,12.3002,12.3474,12.2624,12.3191,402628.0
2020-01-08 11:30:00,13.03,13.07,12.99,13.07,457220.0,12.3096,12.3474,12.2718,12.3474,457220.0
2020-01-08 11:40:00,13.07,13.12,13.06,13.11,282482.0,12.3474,12.3947,12.338,12.3852,282482.0
2020-01-08 11:50:00,13.11,13.16,13.09,13.09,411869.0,12.3852,12.4325,12.3663,12.3663,411869.0
2020-01-08 12:00:00,13.1,13.13,13.09,13.11,128305.0,12.3758,12.4041,12.3663,12.3852,128305.0
2020-01-08 12:10:00,13.11,13.13,13.09,13.09,145931.0,12.3852,12.4041,12.3663,12.3663,145931.0
2020-01-08 12:20:00,13.09,13.12,13.09,13.11,147245.0,12.3663,12.3947,12.3663,12.3852,147245.0
2020-01-08 12:30:00,13.11,13.13,13.09,13.11,144333.0,12.3852,12.4041,12.3663,12.3852,144333.0
2020-01-08 12:40:00,13.1,13.14,13.1,13.12,187543.0,12.3758,12.4136,12.3758,12.3947,187543.0
2020-01-08 12:50:00,13.12,13.13,13.1,13.11,173962.0,12.3947,12.4041,12.3758,12.3852,173962.0
2020-01-08 13:00:00,13.11,13.13,13.1,13.11,162912.0,12.3852,12.4041,12.3758,12.3852,162912.0
2020-01-08 13:10:00,13.11,13.14,13.1,13.13,267459.0,12.3852,12.4136,12.3758,12.4041,267459.0
2020-01-08 13:20:00,13.14,13.23,13.13,13.21,735710.0,12.4136,12.4986,12.4041,12.4797,735710.0
2020-01-08 13:30:00,13.21,13.24,13.2,13.24,438778.0,12.4797,12.508,12.4702,12.508,438778.0
2020-01-08 13:40:00,13.24,13.24,13.21,13.22,154187.0,12.508,12.508,12.4797,12.4891,154187.0
2020-01-08 13:50:00,13.21,13.24,13.21,13.23,276502.0,12.4797,12.508,12.4797,12.4986,276502.0
2020-01-08 14:00:00,13.24,13.24,13.22,13.23,276443.0,12.508,12.508,12.4891,12.4986,276443.0
2020-01-08 14:10:00,13.23,13.25,13.21,13.24,288434.0,12.4986,12.5175,12.4797,12.508,288434.0
2020-01-08 14:20:00,13.25,13.27,13.24,13.26,199878.0,12.5175,12.5364,12.508,12.5269,199878.0
2020-01-08 14:30:00,13.26,13.28,13.25,13.27,188987.0,12.5269,12.5458,12.5175,12.5364,188987.0
2020-01-08 14:40:00,13.27,13.28,13.25,13.26,205029.0,12.5364,12.5458,12.5175,12.5269,205029.0
2020-01-08 14:50:00,13.26,13.26,13.24,13.25,120900.0,12.5269,12.5269,12.508,12.5175,120900.0
2020-01-08 15:00:00,13.24,13.29,13.23,13.29,293369.0,12.508,12.5553,12.4986,12.5553,293369.0
2020-01-08 15:10:00,13.29,13.31,13.28,13.3,787009.0,12.5553,12.5742,12.5458,12.5647,787009.0
2020-01-08 15:20:00,13.3,13.3,13.24,13.26,744374.0,12.5647,12.5647,12.508,12.5269,744374.0
2020-01-08 15:30:00,13.26,13.27,13.24,13.24,437563.0,12.5269,12.5364,12.508,12.508,437563.0
2020-01-08 15:40:00,13.24,13.25,13.19,13.19,839948.0,12.508,12.5175,12.4608,12.4608,839948.0
2020-01-08 15:50:00,13.19,13.2,13.16,13.17,1587745.0,12.4608,12.4702,12.4325,12.4419,1587745.0
2020-01-09 09:30:00,13.22,13.22,13.09,13.16,602668.0,12.4891,12.4891,12.3663,12.4325,602668.0
2020-01-09 09:40:00,13.17,13.17,13.05,13.09,858581.0,12.4419,12.4419,12.3285,12.3663,858581.0
2020-01-09 09:50:00,13.09,13.1,12.99,13.0,945409.0,12.3663,12.3758,12.2718,12.2813,945409.0
2020-01-09 10:00:00,13.0,13.01,12.89,12.94,1020552.0,12.2813,12.2907,12.1774,12.2246,1020552.0
2020-01-09 10:10:00,12.94,12.97,12.87,12.88,986227.0,12.2246,12.253,12.1585,12.1679,986227.0
2020-01-09 10:20:00,12.88,12.94,12.85,12.94,814081.0,12.1679,12.2246,12.1396,12.2246,814081.0
2020-01-09 10:30:00,12.93,12.94,12.85,12.93,682945.0,12.2152,12.2246,12.1396,12.2152,682945.0
2020-01-09 10:40:00,12.93,12.97,12.92,12.95,721269.0,12.2152,12.253,12.2057,12.2341,721269.0
2020-01-09 10:50:00,12.94,13.0,12.94,12.98,328596.0,12.2246,12.2813,12.2246,12.2624,328596.0
2020-01-09 11:00:00,12.98,12.99,12.95,12.96,226002.0,12.2624,12.2718,12.2341,12.2435,226002.0
2020-01-09 11:10:00,12.96,12.97,12.91,12.93,303578.0,12.2435,12.253,12.1963,12.2152,303578.0
2020-01-09 11:20:00,12.93,12.95,12.9,12.93,255378.0,12.2152,12.2341,12.1868,12.2152,255378.0
2020-01-09 11:30:00,12.93,12.97,12.92,12.96,200228.0,12.2152,12.253,12.2057,12.2435,200228.0
2020-01-09 11:40:00,12.96,12.98,12.93,12.96,258563.0,12.2435,12.2624,12.2152,12.2435,258563.0
2020-01-09 11:50:00,12.96,12.97,12.94,12.96,192934.0,12.2435,12.253,12.2246,12.2435,192934.0
2020-01-09 12:00:00,12.96,12.97,12.95,12.96,145840.0,12.2435,12.253,12.2341,12.2435,145840.0
2020-01-09 12:10:00,12.97,12.99,12.96,12.98,217731.0,12.253,12.2718,12.2435,12.2624,217731.0
2020-01-09 12:20:00,12.98,12.98,12.94,12.95,174430.0,12.2624,12.2624,12.2246,12.2341,174430.0
2020-01-09 12:30:00,12.95,12.95,12.89,12.9,389232.0,12.2341,12.2341,12.1774,12.1868,389232.0
2020-01-09 12:40:00,12.9,12.93,12.89,12.92,207951.0,12.1868,12.2152,12.1774,12.2057,207951.0
2020-01-09 12:50:00,12.93,12.93,12.9,12.92,105501.0,12.2152,12.2152,12.1868,12.2057,105501.0
2020-01-09 13:00:00,12.92,12.93,12.91,12.92,104063.0,12.2057,12.2152,12.1963,12.2057,104063.0
2020-01-09 13:10:00,12.92,12.94,12.91,12.93,273134.0,12.2057,12.2246,12.1963,12.2152,273134.0
2020-01-09 13:20:00,12.93,12.93,12.91,12.92,105518.0,12.2152,12.2152,12.1963,12.2057,105518.0
2020-01-09 13:30:00,12.93,12.93,12.91,12.92,132497.0,12.2152,12.2152,12.1963,12.2057,132497.0
2020-01-09 13:40:00,12.92,12.93,12.91,12.91,84009.0,12.2057,12.2152,12.1963,12.1963,84009.0
2020-01-09 13:50:00,12.91,12.92,12.9,12.91,98926.0,12.1963,12.2057,12.1868,12.1963,98926.0
2020-01-09 14:00:00,12.92,12.93,12.91,12.93,186107.0,12.2057,12.2152,12.1963,12.2152,186107.0
2020-01-09 14:10:00,12.93,12.93,12.91,12.92,186509.0,12.2152,12.2152,12.1963,12.2057,186509.0
2020-01-09 14:20:00,12.92,12.94,12.92,12.93,154805.0,12.2057,12.2246,12.2057,12.2152,154805.0
2020-01-09 14:30:00,12.93,12.98,12.93,12.98,195412.0,12.2152,12.2624,12.2152,12.2624,195412.0
2020-01-09 14:40:00,12.98,13.0,12.97,12.99,243975.0,12.2624,12.2813,12.253,12.2718,243975.0
2020-01-09 14:50:00,12.99,12.99,12.97,12.99,118465.0,12.2718,12.2718,12.253,12.2718,118465.0
2020-01-09 15:00:00,12.99,13.0,12.98,12.99,228971.0,12.2718,12.2813,12.2624,12.2718,228971.0
2020-01-09 15:10:00,12.99,12.99,12.96,12.96,169775.0,12.2718,12.2718,12.2435,12.2435,169775.0
2020-01-09 15:20:00,12.96,12.97,12.94,12.95,128176.0,12.2435,12.253,12.2246,12.2341,128176.0
2020-01-09 15:30:00,12.95,12.95,12.93,12.93,219226.0,12.2341,12.2341,12.2152,12.2152,219226.0
2020-01-09 15:40:00,12.94,12.96,12.93,12.95,392499.0,12.2246,12.2435,12.2152,12.2341,392499.0
2020-01-09 15:50:00,12.95,12.96,12.94,12.96,1174715.0,12.2341,12.2435,12.2246,12.2435,1174715.0
2020-01-10 09:30:00,12.9,12.99,12.9,12.97,399015.0,12.1868,12.2718,12.1868,12.253,399015.0
2020-01-10 09:40:00,12.97,13.01,12.89,12.91,345355.0,12.253,12.2907,12.1774,12.1963,345355.0
2020-01-10 09:50:00,12.91,12.96,12.9,12.92,367577.0,12.1963,12.2435,12.1868,12.2057,367577.0
2020-01-10 10:00:00,12.92,12.98,12.91,12.96,290998.0,12.2057,12.2624,12.1963,12.2435,290998.0
2020-01-10 10:10:00,12.95,13.02,12.94,13.02,326435.0,12.2341,12.3002,12.2246,12.3002,326435.0
2020-01-10 10:20:00,13.02,13.03,12.98,13.0,466279.0,12.3002,12.3096,12.2624,12.2813,466279.0
2020-01-10 10:30:00,13.0,13.01,12.98,12.99,359554.0,12.2813,12.2907,12.2624,12.2718,359554.0
2020-01-10 10:40:00,12.99,12.99,12.93,12.93,471770.0,12.2718,12.2718,12.2152,12.2152,471770.0
2020-01-10 10:50:00,12.93,12.98,12.92,12.98,348302.0,12.2152,12.2624,12.2057,12.2624,348302.0
2020-01-10 11:00:00,12.98,13.01,12.95,12.97,276772.0,12.2624,12.2907,12.2341,12.253,276772.0
2020-01-10 11:10:00,12.97,12.99,12.95,12.97,381867.0,12.253,12.2718,12.2341,12.253,381867.0
2020-01-10 11:20:00,12.97,12.98,12.96,12.96,120295.0,12.253,12.2624,12.2435,12.2435,120295.0
2020-01-10 11:30:00,12.97,13.01,12.96,13.0,216962.0,12.253,12.2907,12.2435,12.2813,216962.0
2020-01-10 11:40:00,13.01,13.02,12.98,12.98,313643.0,12.2907,12.3002,12.2624,12.2624,313643.0
2020-01-10 11:50:00,12.98,13.01,12.97,13.01,149735.0,12.2624,12.2907,12.253,12.2907,149735.0
2020-01-10 12:00:00,13.01,13.01,12.95,12.96,213741.0,12.2907,12.2907,12.2341,12.2435,213741.0
2020-01-10 12:10:00,12.96,12.98,12.95,12.96,149583.0,12.2435,12.2624,12.2341,12.2435,149583.0
2020-01-10 12:20:00,12.96,12.99,12.95,12.99,146260.0,12.2435,12.2718,12.2341,12.2718,146260.0
2020-01-10 12:30:00,12.99,13.02,12.98,13.0,196221.0,12.2718,12.3002,12.2624,12.2813,196221.0
2020-01-10 12:40:00,13.0,13.01,12.99,13.01,114276.0,12.2813,12.2907,12.2718,12.2907,114276.0
2020-01-10 12:50:00,13.01,13.03,12.99,13.02,199849.0,12.2907,12.3096,12.2718,12.3002,199849.0
2020-01-10 13:00:00,13.02,13.03,13.01,13.03,127677.0,12.3002,12.3096,12.2907,12.3096,127677.0
2020-01-10 13:10:00,13.03,13.04,13.01,13.03,175188.0,12.3096,12.3191,12.2907,12.3096,175188.0
2020-01-10 13:20:00,13.03,13.04,13.02,13.04,138239.0,12.3096,12.3191,12.3002,12.3191,138239.0
2020-01-10 13:30:00,13.03,13.05,13.02,13.03,135741.0,12.3096,12.3285,12.3002,12.3096,135741.0
2020-01-10 13:40:00,13.03,13.05,13.02,13.02,124989.0,12.3096,12.3285,12.3002,12.3002,124989.0
2020-01-10 13:50:00,13.02,13.04,13.02,13.03,125328.0,12.3002,12.3191,12.3002,12.3096,125328.0
2020-01-10 14:00:00,13.03,13.03,13.0,13.02,238580.0,12.3096,12.3096,12.2813,12.3002,238580.0
2020-01-10 14:10:00,13.02,13.02,12.99,13.02,165101.0,12.3002,12.3002,12.2718,12.3002,165101.0
2020-01-10 14:20:00,13.02,13.02,12.99,12.99,146697.0,12.3002,12.3002,12.2718,12.2718,146697.0
2020-01-10 14:30:00,12.99,13.0,12.97,12.98,211658.0,12.2718,12.2813,12.253,12.2624,211658.0
2020-01-10 14:40:00,12.97,12.99,12.97,12.99,198638.0,12.253,12.2718,12.253,12.2718,198638.0
2020-01-10 14:50:00,12.99,13.0,12.98,12.99,117063.0,12.2718,12.2813,12.2624,12.2718,117063.0
2020-01-10 15:00:00,12.99,12.99,12.95,12.95,201667.0,12.2718,12.2718,12.2341,12.2341,201667.0
2020-01-10 15:10:00,12.95,12.97,12.94,12.96,226210.0,12.2341,12.253,12.2246,12.2435,226210.0
2020-01-10 15:20:00,12.95,12.96,12.94,12.95,129565.0,12.2341,12.2435,12.2246,12.2341,129565.0
2020-01-10 15:30:00,12.94,12.95,12.91,12.92,257619.0,12.2246,12.2341,12.1963,12.2057,257619.0
2020-01-10 15:40:00,12.92,12.93,12.89,12.89,1227457.0,12.2057,12.2152,12.1774,12.1774,1227457.0
2020-01-10 15:50:00,12.89,12.91,12.88,12.9,1117880.0,12.1774,12.1963,12.1679,12.1868,1117880.0
2020-01-13 09:30:00,13.03,13.06,12.95,12.96,718593.0,12.3096,12.338,12.2341,12.2435,718593.0
2020-01-13 09:40:00,12.96,13.03,12.95,13.02,471218.0,12.2435,12.3096,12.2341,12.3002,471218.0
2020-01-13 09:50:00,13.02,13.17,13.02,13.15,1357037.0,12.3002,12.4419,12.3002,12.423,1357037.0
2020-01-13 10:00:00,13.16,13.25,13.15,13.24,900612.0,12.4325,12.5175,12.423,12.508,900612.0
2020-01-13 10:10:00,13.24,13.29,13.22,13.22,962903.0,12.508,12.5553,12.4891,12.4891,962903.0
2020-01-13 10:20:00,13.23,13.3,13.22,13.28,793879.0,12.4986,12.5647,12.4891,12.5458,793879.0
2020-01-13 10:30:00,13.29,13.29,13.21,13.24,1137661.0,12.5553,12.5553,12.4797,12.508,1137661.0
2020-01-13 10:40:00,13.23,13.28,13.23,13.27,512104.0,12.4986,12.5458,12.4986,12.5364,512104.0
2020-01-13 10:50:00,13.27,13.36,13.27,13.36,748166.0,12.5364,12.6214,12.5364,12.6214,748166.0
2020-01-13 11:00:00,13.35,13.46,13.34,13.41,836179.0,12.6119,12.7159,12.6025,12.6686,836179.0
2020-01-13 11:10:00,13.42,13.47,13.4,13.45,656646.0,12.6781,12.7253,12.6592,12.7064,656646.0
2020-01-13 11:20:00,13.45,13.46,13.4,13.44,590730.0,12.7064,12.7159,12.6592,12.697,590730.0
2020-01-13 11:30:00,13.43,13.46,13.42,13.44,401128.0,12.6875,12.7159,12.6781,12.697,401128.0
2020-01-13 11:40:00,13.44,13.48,13.43,13.48,635743.0,12.697,12.7348,12.6875,12.7348,635743.0
2020-01-13 11:50:00,13.48,13.48,13.41,13.43,369222.0,12.7348,12.7348,12.6686,12.6875,369222.0
2020-01-13 12:00:00,13.43,13.47,13.42,13.46,734159.0,12.6875,12.7253,12.6781,12.7159,734159.0
2020-01-13 12:10:00,13.46,13.49,13.44,13.45,405799.0,12.7159,12.7442,12.697,12.7064,405799.0
2020-01-13 12:20:00,13.45,13.46,13.44,13.45,288032.0,12.7064,12.7159,12.697,12.7064,288032.0
2020-01-13 12:30:00,13.45,13.47,13.43,13.44,409638.0,12.7064,12.7253,12.6875,12.697,409638.0
2020-01-13 12:40:00,13.43,13.46,13.43,13.46,290508.0,12.6875,12.7159,12.6875,12.7159,290508.0
2020-01-13 12:50:00,13.46,13.57,13.45,13.51,1228274.0,12.7159,12.8198,12.7064,12.7631,1228274.0
2020-01-13 13:00:00,13.51,13.56,13.5,13.56,575309.0,12.7631,12.8103,12.7537,12.8103,575309.0
2020-01-13 13:10:00,13.56,13.56,13.52,13.55,581148.0,12.8103,12.8103,12.7725,12.8009,581148.0
2020-01-13 13:20:00,13.54,13.57,13.52,13.54,458720.0,12.7914,12.8198,12.7725,12.7914,458720.0
2020-01-13 13:30:00,13.54,13.54,13.52,13.53,253855.0,12.7914,12.7914,12.7725,12.782,253855.0
2020-01-13 13:40:00,13.53,13.54,13.51,13.52,318246.0,12.782,12.7914,12.7631,12.7725,318246.0
2020-01-13 13:50:00,13.53,13.58,13.52,13.57,852740.0,12.782,12.8292,12.7725,12.8198,852740.0
2020-01-13 14:00:00,13.57,13.63,13.57,13.62,519227.0,12.8198,12.8765,12.8198,12.867,519227.0
2020-01-13 14:10:00,13.62,13.64,13.61,13.61,379879.0,12.867,12.8859,12.8576,12.8576,379879.0
2020-01-13 14:20:00,13.62,13.62,13.57,13.58,306915.0,12.867,12.867,12.8198,12.8292,306915.0
2020-01-13 14:30:00,13.59,13.59,13.54,13.54,262343.0,12.8387,12.8387,12.7914,12.7914,262343.0
2020-01-13 14:40:00,13.54,13.59,13.53,13.59,518938.0,12.7914,12.8387,12.782,12.8387,518938.0
2020-01-13 14:50:00,13.59,13.6,13.53,13.56,344580.0,12.8387,12.8481,12.782,12.8103,344580.0
2020-01-13 15:00:00,13.55,13.56,13.54,13.54,172558.0,12.8009,12.8103,12.7914,12.7914,172558.0
2020-01-13 15:10:00,13.54,13.57,13.53,13.56,397736.0,12.7914,12.8198,12.782,12.8103,397736.0
2020-01-13 15:20:00,13.56,13.56,13.49,13.5,418559.0,12.8103,12.8103,12.7442,12.7537,418559.0
2020-01-13 15:30:00,13.5,13.54,13.48,13.52,794320.0,12.7537,12.7914,12.7348,12.7725,794320.0
2020-01-13 15:40:00,13.52,13.54,13.5,13.51,564424.0,12.7725,12.7914,12.7537,12.7631,564424.0
2020-01-13 15:50:00,13.5,13.54,13.48,13.53,2625556.0,12.7537,12.7914,12.7348,12.782,2625556.0
2020-01-14 09:30:00,13.34,13.48,13.32,13.47,1656789.0,12.6502,12.783,12.6312,12.7735,1656789.0
2020-01-14 09:40:00,13.47,13.54,13.43,13.52,1078049.0,12.7735,12.8399,12.7355,12.8209,1078049.0
2020-01-14 09:50:00,13.52,13.52,13.41,13.45,912274.0,12.8209,12.8209,12.7166,12.7545,912274.0
2020-01-14 10:00:00,13.45,13.45,13.4,13.43,447644.0,12.7545,12.7545,12.7071,12.7355,447644.0
2020-01-14 10:10:00,13.43,13.47,13.41,13.46,381163.0,12.7355,12.7735,12.7166,12.764,381163.0
2020-01-14 10:20:00,13.46,13.46,13.42,13.42,414750.0,12.764,12.764,12.7261,12.7261,414750.0
2020-01-14 10:30:00,13.42,13.46,13.42,13.44,462110.0,12.7261,12.764,12.7261,12.745,462110.0
2020-01-14 10:40:00,13.44,13.47,13.44,13.46,281522.0,12.745,12.7735,12.745,12.764,281522.0
2020-01-14 10:50:00,13.46,13.49,13.43,13.46,420292.0,12.764,12.7924,12.7355,12.764,420292.0
2020-01-14 11:00:00,13.46,13.48,13.44,13.48,223865.0,12.764,12.783,12.745,12.783,223865.0
2020-01-14 11:10:00,13.48,13.5,13.47,13.49,360694.0,12.783,12.8019,12.7735,12.7924,360694.0
2020-01-14 11:20:00,13.49,13.51,13.47,13.49,354026.0,12.7924,12.8114,12.7735,12.7924,354026.0
2020-01-14 11:30:00,13.49,13.55,13.48,13.54,485234.0,12.7924,12.8493,12.783,12.8399,485234.0
2020-01-14 11:40:00,13.54,13.58,13.54,13.56,736516.0,12.8399,12.8778,12.8399,12.8588,736516.0
2020-01-14 11:50:00,13.55,13.56,13.51,13.52,418889.0,12.8493,12.8588,12.8114,12.8209,418889.0
2020-01-14 12:00:00,13.53,13.53,13.51,13.52,215717.0,12.8304,12.8304,12.8114,12.8209,215717.0
2020-01-14 12:10:00,13.52,13.53,13.51,13.53,213508.0,12.8209,12.8304,12.8114,12.8304,213508.0
2020-01-14 12:20:00,13.52,13.53,13.5,13.51,299244.0,12.8209,12.8304,12.8019,12.8114,299244.0
2020-01-14 12:30:00,13.51,13.53,13.5,13.52,406810.0,12.8114,12.8304,12.8019,12.8209,406810.0
2020-01-14 12:40:00,13.53,13.53,13.48,13.49,229986.0,12.8304,12.8304,12.783,12.7924,229986.0
2020-01-14 12:50:00,13.48,13.49,13.46,13.48,249511.0,12.783,12.7924,12.764,12.783,249511.0
2020-01-14 13:00:00,13.48,13.51,13.47,13.5,264670.0,12.783,12.8114,12.7735,12.8019,264670.0
2020-01-14 13:10:00,13.51,13.51,13.47,13.48,304341.0,12.8114,12.8114,12.7735,12.783,304341.0
2020-01-14 13:20:00,13.48,13.52,13.47,13.51,239407.0,12.783,12.8209,12.7735,12.8114,239407.0
2020-01-14 13:30:00,13.51,13.54,13.4,13.47,612738.0,12.8114,12.8399,12.7071,12.7735,612738.0
2020-01-14 13:40:00,13.47,13.48,13.35,13.36,1397030.0,12.7735,12.783,12.6597,12.6692,1397030.0
2020-01-14 13:50:00,13.36,13.36,13.3,13.3,442899.0,12.6692,12.6692,12.6123,12.6123,442899.0
2020-01-14 14:00:00,13.31,13.31,13.18,13.18,930590.0,12.6218,12.6218,12.4985,12.4985,930590.0
2020-01-14 14:10:00,13.18,13.24,13.18,13.24,552580.0,12.4985,12.5554,12.4985,12.5554,552580.0
2020-01-14 14:20:00,13.23,13.24,13.2,13.24,441004.0,12.5459,12.5554,12.5174,12.5554,441004.0
2020-01-14 14:30:00,13.24,13.25,13.22,13.24,274193.0,12.5554,12.5649,12.5364,12.5554,274193.0
2020-01-14 14:40:00,13.24,13.3,13.22,13.29,522249.0,12.5554,12.6123,12.5364,12.6028,522249.0
2020-01-14 14:50:00,13.3,13.3,13.24,13.26,552880.0,12.6123,12.6123,12.5554,12.5743,552880.0
2020-01-14 15:00:00,13.26,13.29,13.25,13.27,328904.0,12.5743,12.6028,12.5649,12.5838,328904.0
2020-01-14 15:10:00,13.26,13.3,13.23,13.29,591499.0,12.5743,12.6123,12.5459,12.6028,591499.0
2020-01-14 15:20:00,13.29,13.3,13.25,13.26,440082.0,12.6028,12.6123,12.5649,12.5743,440082.0
2020-01-14 15:30:00,13.27,13.27,13.21,13.22,796148.0,12.5838,12.5838,12.5269,12.5364,796148.0
2020-01-14 15:40:00,13.23,13.25,13.21,13.23,1146058.0,12.5459,12.5649,12.5269,12.5459,1146058.0
2020-01-14 15:50:00,13.22,13.25,13.19,13.21,2857330.0,12.5364,12.5649,12.508,12.5269,2857330.0
2020-01-15 09:30:00,13.06,13.11,12.98,12.98,1546958.0,12.3847,12.4321,12.3088,12.3088,1546958.0
2020-01-15 09:40:00,12.99,13.04,12.93,13.03,569301.0,12.3183,12.3657,12.2614,12.3562,569301.0
2020-01-15 09:50:00,13.04,13.13,13.02,13.11,400654.0,12.3657,12.4511,12.3467,12.4321,400654.0
2020-01-15 10:00:00,13.1,13.11,13.04,13.04,399701.0,12.4226,12.4321,12.3657,12.3657,399701.0
2020-01-15 10:10:00,13.05,13.08,13.03,13.06,393279.0,12.3752,12.4036,12.3562,12.3847,393279.0
2020-01-15 10:20:00,13.06,13.06,13.01,13.03,276419.0,12.3847,12.3847,12.3373,12.3562,276419.0
2020-01-15 10:30:00,13.03,13.03,12.97,12.99,407924.0,12.3562,12.3562,12.2993,12.3183,407924.0
2020-01-15 10:40:00,13.0,13.0,12.97,12.98,314151.0,12.3278,12.3278,12.2993,12.3088,314151.0
2020-01-15 10:50:00,12.99,12.99,12.96,12.97,379160.0,12.3183,12.3183,12.2898,12.2993,379160.0
2020-01-15 11:00:00,12.96,12.99,12.95,12.95,299028.0,12.2898,12.3183,12.2804,12.2804,299028.0
2020-01-15 11:10:00,12.96,12.96,12.91,12.94,593268.0,12.2898,12.2898,12.2424,12.2709,593268.0
2020-01-15 11:20:00,12.94,13.02,12.93,13.02,704781.0,12.2709,12.3467,12.2614,12.3467,704781.0
2020-01-15 11:30:00,13.02,13.1,13.01,13.1,919591.0,12.3467,12.4226,12.3373,12.4226,919591.0
2020-01-15 11:40:00,13.1,13.11,13.07,13.09,355614.0,12.4226,12.4321,12.3942,12.4131,355614.0
2020-01-15 11:50:00,13.09,13.09,13.03,13.04,274754.0,12.4131,12.4131,12.3562,12.3657,274754.0
2020-01-15 12:00:00,13.03,13.05,13.02,13.03,244235.0,12.3562,12.3752,12.3467,12.3562,244235.0
2020-01-15 12:10:00,13.04,13.05,13.02,13.04,146314.0,12.3657,12.3752,12.3467,12.3657,146314.0
2020-01-15 12:20:00,13.04,13.06,13.03,13.06,216080.0,12.3657,12.3847,12.3562,12.3847,216080.0
2020-01-15 12:30:00,13.06,13.06,13.03,13.06,220836.0,12.3847,12.3847,12.3562,12.3847,220836.0
2020-01-15 12:40:00,13.05,13.06,13.0,13.01,312766.0,12.3752,12.3847,12.3278,12.3373,312766.0
2020-01-15 12:50:00,13.01,13.03,12.99,13.01,230504.0,12.3373,12.3562,12.3183,12.3373,230504.0
2020-01-15 13:00:00,13.01,13.04,13.01,13.03,277721.0,12.3373,12.3657,12.3373,12.3562,277721.0
2020-01-15 13:10:00,13.03,13.05,13.02,13.04,275113.0,12.3562,12.3752,12.3467,12.3657,275113.0
2020-01-15 13:20:00,13.04,13.06,13.01,13.04,439597.0,12.3657,12.3847,12.3373,12.3657,439597.0
2020-01-15 13:30:00,13.04,13.06,13.01,13.04,172483.0,12.3657,12.3847,12.3373,12.3657,172483.0
2020-01-15 13:40:00,13.04,13.04,13.01,13.04,137568.0,12.3657,12.3657,12.3373,12.3657,137568.0
2020-01-15 13:50:00,13.04,13.05,12.99,13.02,215481.0,12.3657,12.3752,12.3183,12.3467,215481.0
2020-01-15 14:00:00,13.02,13.03,12.98,13.01,300347.0,12.3467,12.3562,12.3088,12.3373,300347.0
2020-01-15 14:10:00,13.01,13.04,13.0,13.03,146457.0,12.3373,12.3657,12.3278,12.3562,146457.0
2020-01-15 14:20:00,13.02,13.06,13.02,13.06,214812.0,12.3467,12.3847,12.3467,12.3847,214812.0
2020-01-15 14:30:00,13.05,13.06,13.03,13.04,215219.0,12.3752,12.3847,12.3562,12.3657,215219.0
2020-01-15 14:40:00,13.04,13.05,13.03,13.04,244969.0,12.3657,12.3752,12.3562,12.3657,244969.0
2020-01-15 14:50:00,13.04,13.05,13.01,13.03,266643.0,12.3657,12.3752,12.3373,12.3562,266643.0
2020-01-15 15:00:00,13.03,13.03,12.98,12.99,228442.0,12.3562,12.3562,12.3088,12.3183,228442.0
2020-01-15 15:10:00,12.99,13.0,12.97,12.98,696025.0,12.3183,12.3278,12.2993,12.3088,696025.0
2020-01-15 15:20:00,12.98,12.98,12.89,12.91,1655297.0,12.3088,12.3088,12.2235,12.2424,1655297.0
2020-01-15 15:30:00,12.9,12.92,12.85,12.91,1172202.0,12.233,12.2519,12.1855,12.2424,1172202.0
2020-01-15 15:40:00,12.91,12.96,12.9,12.95,618379.0,12.2424,12.2898,12.233,12.2804,618379.0
2020-01-15 15:50:00,12.95,12.98,12.93,12.98,1808449.0,12.2804,12.3088,12.2614,12.3088,1808449.0
2020-01-16 09:30:00,13.05,13.23,13.05,13.19,1135823.0,12.3752,12.5459,12.3752,12.508,1135823.0
2020-01-16 09:40:00,13.19,13.19,13.1,13.11,682236.0,12.508,12.508,12.4226,12.4321,682236.0
2020-01-16 09:50:00,13.11,13.12,13.01,13.02,492659.0,12.4321,12.4416,12.3373,12.3467,492659.0
2020-01-16 10:00:00,13.01,13.07,13.01,13.04,397064.0,12.3373,12.3942,12.3373,12.3657,397064.0
2020-01-16 10:10:00,13.04,13.08,13.01,13.02,435053.0,12.3657,12.4036,12.3373,12.3467,435053.0
2020-01-16 10:20:00,13.02,13.02,12.96,13.02,813792.0,12.3467,12.3467,12.2898,12.3467,813792.0
2020-01-16 10:30:00,13.02,13.04,13.0,13.03,331711.0,12.3467,12.3657,12.3278,12.3562,331711.0
2020-01-16 10:40:00,13.03,13.05,12.96,13.0,699313.0,12.3562,12.3752,12.2898,12.3278,699313.0
2020-01-16 10:50:00,13.0,13.02,12.95,12.96,346291.0,12.3278,12.3467,12.2804,12.2898,346291.0
2020-01-16 11:00:00,12.97,12.97,12.93,12.96,402884.0,12.2993,12.2993,12.2614,12.2898,402884.0
2020-01-16 11:10:00,12.96,12.96,12.92,12.95,236090.0,12.2898,12.2898,12.2519,12.2804,236090.0
2020-01-16 11:20:00,12.95,12.98,12.93,12.98,166099.0,12.2804,12.3088,12.2614,12.3088,166099.0
2020-01-16 11:30:00,12.98,12.98,12.95,12.95,262887.0,12.3088,12.3088,12.2804,12.2804,262887.0
2020-01-16 11:40:00,12.95,12.96,12.93,12.94,364255.0,12.2804,12.2898,12.2614,12.2709,364255.0
2020-01-16 11:50:00,12.94,12.96,12.92,12.96,261395.0,12.2709,12.2898,12.2519,12.2898,261395.0
2020-01-16 12:00:00,12.96,12.99,12.95,12.96,527253.0,12.2898,12.3183,12.2804,12.2898,527253.0
2020-01-16 12:10:00,12.96,12.97,12.95,12.96,177598.0,12.2898,12.2993,12.2804,12.2898,177598.0
2020-01-16 12:20:00,12.96,12.96,12.93,12.94,235568.0,12.2898,12.2898,12.2614,12.2709,235568.0
2020-01-16 12:30:00,12.94,12.98,12.93,12.96,197606.0,12.2709,12.3088,12.2614,12.2898,197606.0
2020-01-16 12:40:00,12.96,12.98,12.96,12.98,72584.0,12.2898,12.3088,12.2898,12.3088,72584.0
2020-01-16 12:50:00,12.98,12.98,12.95,12.97,266796.0,12.3088,12.3088,12.2804,12.2993,266796.0
2020-01-16 13:00:00,12.96,12.97,12.94,12.96,197301.0,12.2898,12.2993,12.2709,12.2898,197301.0
2020-01-16 13:10:00,12.96,12.97,12.92,12.93,277819.0,12.2898,12.2993,12.2519,12.2614,277819.0
2020-01-16 13:20:00,12.92,12.94,12.91,12.93,242346.0,12.2519,12.2709,12.2424,12.2614,242346.0
2020-01-16 13:30:00,12.93,12.94,12.91,12.93,341279.0,12.2614,12.2709,12.2424,12.2614,341279.0
2020-01-16 13:40:00,12.93,12.94,12.9,12.93,248005.0,12.2614,12.2709,12.233,12.2614,248005.0
2020-01-16 13:50:00,12.93,12.95,12.89,12.9,249545.0,12.2614,12.2804,12.2235,12.233,249545.0
2020-01-16 14:00:00,12.91,12.91,12.88,12.9,225517.0,12.2424,12.2424,12.214,12.233,225517.0
2020-01-16 14:10:00,12.89,12.9,12.88,12.89,232633.0,12.2235,12.233,12.214,12.2235,232633.0
2020-01-16 14:20:00,12.88,12.89,12.86,12.87,171673.0,12.214,12.2235,12.195,12.2045,171673.0
2020-01-16 14:30:00,12.87,12.87,12.85,12.87,149246.0,12.2045,12.2045,12.1855,12.2045,149246.0
2020-01-16 14:40:00,12.87,12.89,12.86,12.87,180107.0,12.2045,12.2235,12.195,12.2045,180107.0
2020-01-16 14:50:00,12.88,12.89,12.87,12.88,116494.0,12.214,12.2235,12.2045,12.214,116494.0
2020-01-16 15:00:00,12.88,12.89,12.86,12.87,264442.0,12.214,12.2235,12.195,12.2045,264442.0
2020-01-16 15:10:00,12.87,12.88,12.85,12.87,316764.0,12.2045,12.214,12.1855,12.2045,316764.0
2020-01-16 15:20:00,12.87,12.88,12.85,12.86,326123.0,12.2045,12.214,12.1855,12.195,326123.0
2020-01-16 15:30:00,12.86,12.89,12.85,12.89,286720.0,12.195,12.2235,12.1855,12.2235,286720.0
2020-01-16 15:40:00,12.89,12.89,12.86,12.87,378220.0,12.2235,12.2235,12.195,12.2045,378220.0
2020-01-16 15:50:00,12.87,12.88,12.85,12.86,1185343.0,12.2045,12.214,12.1855,12.195,1185343.0
2020-01-17 09:30:00,12.98,13.07,12.94,13.04,1808194.0,12.3088,12.3942,12.2709,12.3657,1808194.0
2020-01-17 09:40:00,13.03,13.08,12.99,13.03,1085502.0,12.3562,12.4036,12.3183,12.3562,1085502.0
2020-01-17 09:50:00,13.03,13.05,12.98,13.02,692036.0,12.3562,12.3752,12.3088,12.3467,692036.0
2020-01-17 10:00:00,13.01,13.04,13.0,13.01,520904.0,12.3373,12.3657,12.3278,12.3373,520904.0
2020-01-17 10:10:00,13.01,13.03,13.0,13.01,376023.0,12.3373,12.3562,12.3278,12.3373,376023.0
2020-01-17 10:20:00,13.02,13.03,13.0,13.01,276817.0,12.3467,12.3562,12.3278,12.3373,276817.0
2020-01-17 10:30:00,13.02,13.02,12.94,12.98,516412.0,12.3467,12.3467,12.2709,12.3088,516412.0
2020-01-17 10:40:00,12.97,13.01,12.97,12.99,268599.0,12.2993,12.3373,12.2993,12.3183,268599.0
2020-01-17 10:50:00,12.99,13.0,12.93,12.99,382447.0,12.3183,12.3278,12.2614,12.3183,382447.0
2020-01-17 11:00:00,12.99,12.99,12.89,12.89,691682.0,12.3183,12.3183,12.2235,12.2235,691682.0
2020-01-17 11:10:00,12.89,12.9,12.83,12.85,787305.0,12.2235,12.233,12.1666,12.1855,787305.0
2020-01-17 11:20:00,12.84,12.88,12.82,12.88,414775.0,12.1761,12.214,12.1571,12.214,414775.0
2020-01-17 11:30:00,12.87,12.9,12.87,12.88,337807.0,12.2045,12.233,12.2045,12.214,337807.0
2020-01-17 11:40:00,12.88,12.89,12.85,12.86,171024.0,12.214,12.2235,12.1855,12.195,171024.0
2020-01-17 11:50:00,12.86,12.88,12.85,12.86,299552.0,12.195,12.214,12.1855,12.195,299552.0
2020-01-17 12:00:00,12.86,12.9,12.85,12.87,502780.0,12.195,12.233,12.1855,12.2045,502780.0
2020-01-17 12:10:00,12.86,12.91,12.86,12.9,173543.0,12.195,12.2424,12.195,12.233,173543.0
2020-01-17 12:20:00,12.9,12.9,12.87,12.88,152642.0,12.233,12.233,12.2045,12.214,152642.0
2020-01-17 12:30:00,12.88,12.9,12.85,12.9,422741.0,12.214,12.233,12.1855,12.233,422741.0
2020-01-17 12:40:00,12.9,12.9,12.86,12.88,156965.0,12.233,12.233,12.195,12.214,156965.0
2020-01-17 12:50:00,12.87,12.9,12.86,12.89,162647.0,12.2045,12.233,12.195,12.2235,162647.0
2020-01-17 13:00:00,12.88,12.91,12.87,12.91,161082.0,12.214,12.2424,12.2045,12.2424,161082.0
2020-01-17 13:10:00,12.91,12.92,12.89,12.91,338528.0,12.2424,12.2519,12.2235,12.2424,338528.0
2020-01-17 13:20:00,12.9,12.91,12.88,12.88,191314.0,12.233,12.2424,12.214,12.214,191314.0
2020-01-17 13:30:00,12.88,12.9,12.88,12.9,115025.0,12.214,12.233,12.214,12.233,115025.0
2020-01-17 13:40:00,12.89,12.9,12.88,12.88,108168.0,12.2235,12.233,12.214,12.214,108168.0
2020-01-17 13:50:00,12.88,12.9,12.87,12.87,161849.0,12.214,12.233,12.2045,12.2045,161849.0
2020-01-17 14:00:00,12.88,12.91,12.87,12.89,288422.0,12.214,12.2424,12.2045,12.2235,288422.0
2020-01-17 14:10:00,12.89,12.9,12.87,12.87,154031.0,12.2235,12.233,12.2045,12.2045,154031.0
2020-01-17 14:20:00,12.87,12.88,12.86,12.87,154807.0,12.2045,12.214,12.195,12.2045,154807.0
2020-01-17 14:30:00,12.87,12.89,12.86,12.88,197023.0,12.2045,12.2235,12.195,12.214,197023.0
2020-01-17 14:40:00,12.87,12.89,12.87,12.88,200714.0,12.2045,12.2235,12.2045,12.214,200714.0
2020-01-17 14:50:00,12.89,12.89,12.88,12.88,140776.0,12.2235,12.2235,12.214,12.214,140776.0
2020-01-17 15:00:00,12.88,12.89,12.84,12.85,610070.0,12.214,12.2235,12.1761,12.1855,610070.0
2020-01-17 15:10:00,12.84,12.87,12.83,12.85,413199.0,12.1761,12.2045,12.1666,12.1855,413199.0
2020-01-17 15:20:00,12.86,12.87,12.85,12.86,231186.0,12.195,12.2045,12.1855,12.195,231186.0
2020-01-17 15:30:00,12.86,12.88,12.84,12.84,382949.0,12.195,12.214,12.1761,12.1761,382949.0
2020-01-17 15:40:00,12.84,12.85,12.81,12.83,918471.0,12.1761,12.1855,12.1476,12.1666,918471.0
2020-01-17 15:50:00,12.83,12.87,12.82,12.87,1835291.0,12.1666,12.2045,12.1571,12.2045,1835291.0
2020-01-21 09:30:00,12.63,12.64,12.37,12.51,2478624.0,11.9769,11.9864,11.7304,11.8631,2478624.0
2020-01-21 09:40:00,12.51,12.55,12.44,12.45,1270345.0,11.8631,11.901,11.7967,11.8062,1270345.0
2020-01-21 09:50:00,12.47,12.47,12.35,12.36,1266825.0,11.8252,11.8252,11.7114,11.7209,1266825.0
2020-01-21 10:00:00,12.36,12.45,12.32,12.43,1011971.0,11.7209,11.8062,11.6829,11.7873,1011971.0
2020-01-21 10:10:00,12.42,12.44,12.38,12.39,454320.0,11.7778,11.7967,11.7398,11.7493,454320.0
2020-01-21 10:20:00,12.4,12.47,12.38,12.47,339394.0,11.7588,11.8252,11.7398,11.8252,339394.0
2020-01-21 10:30:00,12.47,12.48,12.42,12.44,404926.0,11.8252,11.8347,11.7778,11.7967,404926.0
2020-01-21 10:40:00,12.44,12.44,12.35,12.37,286344.0,11.7967,11.7967,11.7114,11.7304,286344.0
2020-01-21 10:50:00,12.37,12.38,12.35,12.36,369081.0,11.7304,11.7398,11.7114,11.7209,369081.0
2020-01-21 11:00:00,12.36,12.38,12.32,12.35,957055.0,11.7209,11.7398,11.6829,11.7114,957055.0
2020-01-21 11:10:00,12.35,12.35,12.3,12.33,526754.0,11.7114,11.7114,11.664,11.6924,526754.0
2020-01-21 11:20:00,12.33,12.35,12.27,12.35,729384.0,11.6924,11.7114,11.6355,11.7114,729384.0
2020-01-21 11:30:00,12.35,12.36,12.29,12.34,374568.0,11.7114,11.7209,11.6545,11.7019,374568.0
2020-01-21 11:40:00,12.35,12.36,12.33,12.36,186958.0,11.7114,11.7209,11.6924,11.7209,186958.0
2020-01-21 11:50:00,12.36,12.41,12.35,12.4,426005.0,11.7209,11.7683,11.7114,11.7588,426005.0
2020-01-21 12:00:00,12.4,12.44,12.38,12.44,426775.0,11.7588,11.7967,11.7398,11.7967,426775.0
2020-01-21 12:10:00,12.44,12.45,12.39,12.43,710723.0,11.7967,11.8062,11.7493,11.7873,710723.0
2020-01-21 12:20:00,12.44,12.46,12.42,12.43,235904.0,11.7967,11.8157,11.7778,11.7873,235904.0
2020-01-21 12:30:00,12.43,12.43,12.39,12.41,241202.0,11.7873,11.7873,11.7493,11.7683,241202.0
2020-01-21 12:40:00,12.41,12.42,12.38,12.38,155933.0,11.7683,11.7778,11.7398,11.7398,155933.0
2020-01-21 12:50:00,12.38,12.38,12.36,12.36,338473.0,11.7398,11.7398,11.7209,11.7209,338473.0
2020-01-21 13:00:00,12.36,12.37,12.34,12.35,213570.0,11.7209,11.7304,11.7019,11.7114,213570.0
2020-01-21 13:10:00,12.34,12.36,12.31,12.32,448095.0,11.7019,11.7209,11.6735,11.6829,448095.0
2020-01-21 13:20:00,12.32,12.34,12.3,12.33,408951.0,11.6829,11.7019,11.664,11.6924,408951.0
2020-01-21 13:30:00,12.33,12.33,12.29,12.29,402145.0,11.6924,11.6924,11.6545,11.6545,402145.0
2020-01-21 13:40:00,12.29,12.31,12.27,12.28,720895.0,11.6545,11.6735,11.6355,11.645,720895.0
2020-01-21 13:50:00,12.27,12.28,12.22,12.25,745938.0,11.6355,11.645,11.5881,11.6166,745938.0
2020-01-21 14:00:00,12.25,12.25,12.18,12.2,1139457.0,11.6166,11.6166,11.5502,11.5691,1139457.0
2020-01-21 14:10:00,12.19,12.21,12.17,12.21,397643.0,11.5597,11.5786,11.5407,11.5786,397643.0
2020-01-21 14:20:00,12.21,12.21,12.12,12.19,872328.0,11.5786,11.5786,11.4933,11.5597,872328.0
2020-01-21 14:30:00,12.19,12.19,12.16,12.19,950007.0,11.5597,11.5597,11.5312,11.5597,950007.0
2020-01-21 14:40:00,12.19,12.23,12.15,12.21,496503.0,11.5597,11.5976,11.5217,11.5786,496503.0
2020-01-21 14:50:00,12.21,12.23,12.18,12.22,770916.0,11.5786,11.5976,11.5502,11.5881,770916.0
2020-01-21 15:00:00,12.23,12.28,12.22,12.27,516074.0,11.5976,11.645,11.5881,11.6355,516074.0
2020-01-21 15:10:00,12.27,12.27,12.24,12.24,286424.0,11.6355,11.6355,11.6071,11.6071,286424.0
2020-01-21 15:20:00,12.24,12.26,12.21,12.26,701770.0,11.6071,11.626,11.5786,11.626,701770.0
2020-01-21 15:30:00,12.26,12.27,12.23,12.25,507586.0,11.626,11.6355,11.5976,11.6166,507586.0
2020-01-21 15:40:00,12.24,12.25,12.2,12.23,934336.0,11.6071,11.6166,11.5691,11.5976,934336.0
2020-01-21 15:50:00,12.23,12.29,12.22,12.27,2397212.0,11.5976,11.6545,11.5881,11.6355,2397212.0
2020-01-22 09:30:00,12.37,12.4,12.31,12.38,1039103.0,11.7304,11.7588,11.6735,11.7398,1039103.0
2020-01-22 09:40:00,12.38,12.45,12.35,12.45,1042867.0,11.7398,11.8062,11.7114,11.8062,1042867.0
2020-01-22 09:50:00,12.44,12.45,12.38,12.4,783089.0,11.7967,11.8062,11.7398,11.7588,783089.0
2020-01-22 10:00:00,12.39,12.4,12.29,12.37,494830.0,11.7493,11.7588,11.6545,11.7304,494830.0
2020-01-22 10:10:00,12.36,12.38,12.33,12.35,463392.0,11.7209,11.7398,11.6924,11.7114,463392.0
2020-01-22 10:20:00,12.35,12.36,12.32,12.36,666955.0,11.7114,11.7209,11.6829,11.7209,666955.0
2020-01-22 10:30:00,12.36,12.38,12.34,12.38,921372.0,11.7209,11.7398,11.7019,11.7398,921372.0
2020-01-22 10:40:00,12.38,12.4,12.37,12.4,348228.0,11.7398,11.7588,11.7304,11.7588,348228.0
2020-01-22 10:50:00,12.4,12.4,12.36,12.37,350056.0,11.7588,11.7588,11.7209,11.7304,350056.0
2020-01-22 11:00:00,12.36,12.38,12.33,12.38,548934.0,11.7209,11.7398,11.6924,11.7398,548934.0
2020-01-22 11:10:00,12.38,12.38,12.31,12.33,577933.0,11.7398,11.7398,11.6735,11.6924,577933.0
2020-01-22 11:20:00,12.34,12.36,12.32,12.33,309156.0,11.7019,11.7209,11.6829,11.6924,309156.0
2020-01-22 11:30:00,12.32,12.34,12.32,12.34,265361.0,11.6829,11.7019,11.6829,11.7019,265361.0
2020-01-22 11:40:00,12.34,12.34,12.33,12.34,190580.0,11.7019,11.7019,11.6924,11.7019,190580.0
2020-01-22 11:50:00,12.33,12.37,12.32,12.35,233070.0,11.6924,11.7304,11.6829,11.7114,233070.0
2020-01-22 12:00:00,12.35,12.37,12.33,12.34,274678.0,11.7114,11.7304,11.6924,11.7019,274678.0
2020-01-22 12:10:00,12.34,12.35,12.32,12.33,216740.0,11.7019,11.7114,11.6829,11.6924,216740.0
2020-01-22 12:20:00,12.33,12.35,12.32,12.34,285851.0,11.6924,11.7114,11.6829,11.7019,285851.0
2020-01-22 12:30:00,12.34,12.34,12.32,12.34,197357.0,11.7019,11.7019,11.6829,11.7019,197357.0
2020-01-22 12:40:00,12.34,12.34,12.32,12.33,141539.0,11.7019,11.7019,11.6829,11.6924,141539.0
2020-01-22 12:50:00,12.33,12.33,12.31,12.32,247266.0,11.6924,11.6924,11.6735,11.6829,247266.0
2020-01-22 13:00:00,12.32,12.33,12.31,12.33,142898.0,11.6829,11.6924,11.6735,11.6924,142898.0
2020-01-22 13:10:00,12.33,12.33,12.28,12.29,539569.0,11.6924,11.6924,11.645,11.6545,539569.0
2020-01-22 13:20:00,12.29,12.3,12.25,12.28,333372.0,11.6545,11.664,11.6166,11.645,333372.0
2020-01-22 13:30:00,12.28,12.28,12.24,12.24,390126.0,11.645,11.645,11.6071,11.6071,390126.0
2020-01-22 13:40:00,12.25,12.25,12.18,12.19,467464.0,11.6166,11.6166,11.5502,11.5597,467464.0
2020-01-22 13:50:00,12.18,12.19,12.13,12.18,526480.0,11.5502,11.5597,11.5028,11.5502,526480.0
2020-01-22 14:00:00,12.18,12.2,12.16,12.18,237856.0,11.5502,11.5691,11.5312,11.5502,237856.0
2020-01-22 14:10:00,12.18,12.18,12.14,12.14,468845.0,11.5502,11.5502,11.5123,11.5123,468845.0
2020-01-22 14:20:00,12.15,12.19,12.12,12.18,382627.0,11.5217,11.5597,11.4933,11.5502,382627.0
2020-01-22 14:30:00,12.19,12.19,12.15,12.18,471532.0,11.5597,11.5597,11.5217,11.5502,471532.0
2020-01-22 14:40:00,12.18,12.25,12.17,12.24,313366.0,11.5502,11.6166,11.5407,11.6071,313366.0
2020-01-22 14:50:00,12.23,12.24,12.22,12.24,166396.0,11.5976,11.6071,11.5881,11.6071,166396.0
2020-01-22 15:00:00,12.24,12.27,12.23,12.27,247207.0,11.6071,11.6355,11.5976,11.6355,247207.0
2020-01-22 15:10:00,12.27,12.27,12.24,12.27,243065.0,11.6355,11.6355,11.6071,11.6355,243065.0
2020-01-22 15:20:00,12.26,12.29,12.26,12.29,291382.0,11.626,11.6545,11.626,11.6545,291382.0
2020-01-22 15:30:00,12.29,12.31,12.27,12.29,730892.0,11.6545,11.6735,11.6355,11.6545,730892.0
2020-01-22 15:40:00,12.29,12.33,12.28,12.32,793657.0,11.6545,11.6924,11.645,11.6829,793657.0
2020-01-22 15:50:00,12.32,12.32,12.26,12.32,1629245.0,11.6829,11.6829,11.626,11.6829,1629245.0
2020-01-23 09:30:00,11.44,11.61,11.22,11.5,4055073.0,10.8484,11.0097,10.6398,10.9053,4055073.0
2020-01-23 09:40:00,11.5,11.7,11.36,11.7,2046891.0,10.9053,11.095,10.7726,11.095,2046891.0
2020-01-23 09:50:00,11.7,11.74,11.46,11.67,2397296.0,11.095,11.1329,10.8674,11.0666,2397296.0
2020-01-23 10:00:00,11.68,11.68,11.56,11.58,1467476.0,11.076,11.076,10.9622,10.9812,1467476.0
2020-01-23 10:10:00,11.57,11.62,11.45,11.48,1924843.0,10.9717,11.0191,10.8579,10.8864,1924843.0
2020-01-23 10:20:00,11.48,11.5,11.4,11.43,2189337.0,10.8864,10.9053,10.8105,10.839,2189337.0
2020-01-23 10:30:00,11.43,11.52,11.39,11.41,2349730.0,10.839,10.9243,10.801,10.82,2349730.0
2020-01-23 10:40:00,11.41,11.43,11.37,11.4,1629914.0,10.82,10.839,10.7821,10.8105,1629914.0
2020-01-23 10:50:00,11.4,11.47,11.38,11.42,1765946.0,10.8105,10.8769,10.7915,10.8295,1765946.0
2020-01-23 11:00:00,11.42,11.45,11.3,11.33,1600366.0,10.8295,10.8579,10.7157,10.7441,1600366.0
2020-01-23 11:10:00,11.33,11.34,11.25,11.27,1121411.0,10.7441,10.7536,10.6683,10.6872,1121411.0
2020-01-23 11:20:00,11.27,11.41,11.24,11.38,1739304.0,10.6872,10.82,10.6588,10.7915,1739304.0
2020-01-23 11:30:00,11.39,11.57,11.38,11.57,1587952.0,10.801,10.9717,10.7915,10.9717,1587952.0
2020-01-23 11:40:00,11.56,11.58,11.46,11.49,918786.0,10.9622,10.9812,10.8674,10.8959,918786.0
2020-01-23 11:50:00,11.49,11.56,11.47,11.51,884157.0,10.8959,10.9622,10.8769,10.9148,884157.0
2020-01-23 12:00:00,11.5,11.51,11.42,11.44,636409.0,10.9053,10.9148,10.8295,10.8484,636409.0
2020-01-23 12:10:00,11.44,11.58,11.43,11.57,560818.0,10.8484,10.9812,10.839,10.9717,560818.0
2020-01-23 12:20:00,11.57,11.67,11.56,11.61,840472.0,10.9717,11.0666,10.9622,11.0097,840472.0
2020-01-23 12:30:00,11.61,11.63,11.53,11.54,845805.0,11.0097,11.0286,10.9338,10.9433,845805.0
2020-01-23 12:40:00,11.54,11.59,11.53,11.55,485528.0,10.9433,10.9907,10.9338,10.9528,485528.0
2020-01-23 12:50:00,11.55,11.57,11.54,11.56,335958.0,10.9528,10.9717,10.9433,10.9622,335958.0
2020-01-23 13:00:00,11.56,11.65,11.54,11.64,373393.0,10.9622,11.0476,10.9433,11.0381,373393.0
2020-01-23 13:10:00,11.64,11.67,11.61,11.67,481155.0,11.0381,11.0666,11.0097,11.0666,481155.0
2020-01-23 13:20:00,11.67,11.7,11.64,11.66,384631.0,11.0666,11.095,11.0381,11.0571,384631.0
2020-01-23 13:30:00,11.66,11.69,11.64,11.65,466677.0,11.0571,11.0855,11.0381,11.0476,466677.0
2020-01-23 13:40:00,11.65,11.69,11.61,11.69,855063.0,11.0476,11.0855,11.0097,11.0855,855063.0
2020-01-23 13:50:00,11.69,11.74,11.67,11.71,1875878.0,11.0855,11.1329,11.0666,11.1045,1875878.0
2020-01-23 14:00:00,11.71,11.73,11.63,11.65,937355.0,11.1045,11.1235,11.0286,11.0476,937355.0
2020-01-23 14:10:00,11.65,11.68,11.63,11.67,553865.0,11.0476,11.076,11.0286,11.0666,553865.0
2020-01-23 14:20:00,11.68,11.7,11.63,11.7,434446.0,11.076,11.095,11.0286,11.095,434446.0
2020-01-23 14:30:00,11.7,11.75,11.68,11.73,1125706.0,11.095,11.1424,11.076,11.1235,1125706.0
2020-01-23 14:40:00,11.74,11.78,11.73,11.77,504733.0,11.1329,11.1709,11.1235,11.1614,504733.0
2020-01-23 14:50:00,11.77,11.84,11.76,11.84,828183.0,11.1614,11.2278,11.1519,11.2278,828183.0
2020-01-23 15:00:00,11.84,11.88,11.82,11.88,976206.0,11.2278,11.2657,11.2088,11.2657,976206.0
2020-01-23 15:10:00,11.88,11.95,11.87,11.9,1129452.0,11.2657,11.3321,11.2562,11.2847,1129452.0
2020-01-23 15:20:00,11.91,11.95,11.9,11.95,902381.0,11.2941,11.3321,11.2847,11.3321,902381.0
2020-01-23 15:30:00,11.95,11.98,11.93,11.96,1793024.0,11.3321,11.3605,11.3131,11.3416,1793024.0
2020-01-23 15:40:00,11.96,12.01,11.94,11.98,2231957.0,11.3416,11.389,11.3226,11.3605,2231957.0
2020-01-23 15:50:00,11.98,12.02,11.96,11.98,4318389.0,11.3605,11.3985,11.3416,11.3605,4318389.0
2020-01-24 09:30:00,11.87,11.89,11.66,11.72,1846717.0,11.2562,11.2752,11.0571,11.114,1846717.0
2020-01-24 09:40:00,11.71,11.8,11.69,11.73,1286964.0,11.1045,11.1898,11.0855,11.1235,1286964.0
2020-01-24 09:50:00,11.72,11.76,11.66,11.75,1356375.0,11.114,11.1519,11.0571,11.1424,1356375.0
2020-01-24 10:00:00,11.75,11.77,11.72,11.73,727434.0,11.1424,11.1614,11.114,11.1235,727434.0
2020-01-24 10:10:00,11.73,11.84,11.72,11.76,1062316.0,11.1235,11.2278,11.114,11.1519,1062316.0
2020-01-24 10:20:00,11.76,11.77,11.69,11.71,843524.0,11.1519,11.1614,11.0855,11.1045,843524.0
2020-01-24 10:30:00,11.7,11.83,11.7,11.83,1039763.0,11.095,11.2183,11.095,11.2183,1039763.0
2020-01-24 10:40:00,11.83,11.84,11.78,11.79,887302.0,11.2183,11.2278,11.1709,11.1803,887302.0
2020-01-24 10:50:00,11.79,11.85,11.78,11.82,575679.0,11.1803,11.2372,11.1709,11.2088,575679.0
2020-01-24 11:00:00,11.82,11.88,11.79,11.88,494423.0,11.2088,11.2657,11.1803,11.2657,494423.0
2020-01-24 11:10:00,11.88,11.91,11.86,11.88,614406.0,11.2657,11.2941,11.2467,11.2657,614406.0
2020-01-24 11:20:00,11.87,11.88,11.83,11.85,723873.0,11.2562,11.2657,11.2183,11.2372,723873.0
2020-01-24 11:30:00,11.85,11.86,11.75,11.75,695870.0,11.2372,11.2467,11.1424,11.1424,695870.0
2020-01-24 11:40:00,11.75,11.77,11.72,11.76,697959.0,11.1424,11.1614,11.114,11.1519,697959.0
2020-01-24 11:50:00,11.76,11.79,11.68,11.71,604853.0,11.1519,11.1803,11.076,11.1045,604853.0
2020-01-24 12:00:00,11.71,11.73,11.68,11.71,567966.0,11.1045,11.1235,11.076,11.1045,567966.0
2020-01-24 12:10:00,11.7,11.71,11.65,11.65,530632.0,11.095,11.1045,11.0476,11.0476,530632.0
2020-01-24 12:20:00,11.65,11.7,11.65,11.66,551381.0,11.0476,11.095,11.0476,11.0571,551381.0
2020-01-24 12:30:00,11.66,11.74,11.65,11.74,443536.0,11.0571,11.1329,11.0476,11.1329,443536.0
2020-01-24 12:40:00,11.74,11.76,11.7,11.72,532242.0,11.1329,11.1519,11.095,11.114,532242.0
2020-01-24 12:50:00,11.72,11.75,11.69,11.75,253793.0,11.114,11.1424,11.0855,11.1424,253793.0
2020-01-24 13:00:00,11.74,11.75,11.7,11.72,242206.0,11.1329,11.1424,11.095,11.114,242206.0
2020-01-24 13:10:00,11.73,11.74,11.69,11.69,497556.0,11.1235,11.1329,11.0855,11.0855,497556.0
2020-01-24 13:20:00,11.7,11.75,11.69,11.73,487277.0,11.095,11.1424,11.0855,11.1235,487277.0
2020-01-24 13:30:00,11.73,11.74,11.7,11.74,467590.0,11.1235,11.1329,11.095,11.1329,467590.0
2020-01-24 13:40:00,11.74,11.74,11.69,11.7,243789.0,11.1329,11.1329,11.0855,11.095,243789.0
2020-01-24 13:50:00,11.7,11.71,11.66,11.7,483439.0,11.095,11.1045,11.0571,11.095,483439.0
2020-01-24 14:00:00,11.7,11.72,11.67,11.72,303934.0,11.095,11.114,11.0666,11.114,303934.0
2020-01-24 14:10:00,11.71,11.72,11.69,11.71,281953.0,11.1045,11.114,11.0855,11.1045,281953.0
2020-01-24 14:20:00,11.72,11.74,11.69,11.73,469075.0,11.114,11.1329,11.0855,11.1235,469075.0
2020-01-24 14:30:00,11.73,11.81,11.72,11.78,414718.0,11.1235,11.1993,11.114,11.1709,414718.0
2020-01-24 14:40:00,11.78,11.78,11.74,11.76,400598.0,11.1709,11.1709,11.1329,11.1519,400598.0
2020-01-24 14:50:00,11.76,11.81,11.75,11.79,330317.0,11.1519,11.1993,11.1424,11.1803,330317.0
2020-01-24 15:00:00,11.79,11.83,11.78,11.82,563171.0,11.1803,11.2183,11.1709,11.2088,563171.0
2020-01-24 15:10:00,11.82,11.83,11.8,11.82,578341.0,11.2088,11.2183,11.1898,11.2088,578341.0
2020-01-24 15:20:00,11.82,11.84,11.81,11.82,442047.0,11.2088,11.2278,11.1993,11.2088,442047.0
2020-01-24 15:30:00,11.81,11.82,11.75,11.77,925610.0,11.1993,11.2088,11.1424,11.1614,925610.0
2020-01-24 15:40:00,11.77,11.81,11.75,11.8,861696.0,11.1614,11.1993,11.1424,11.1898,861696.0
2020-01-24 15:50:00,11.8,11.86,11.8,11.84,2425529.0,11.1898,11.2467,11.1898,11.2278,2425529.0
2020-01-27 09:30:00,11.37,11.37,11.06,11.21,2304548.0,10.7821,10.7821,10.4881,10.6303,2304548.0
2020-01-27 09:40:00,11.21,11.21,11.05,11.08,1763388.0,10.6303,10.6303,10.4786,10.5071,1763388.0
2020-01-27 09:50:00,11.08,11.22,11.07,11.18,1645669.0,10.5071,10.6398,10.4976,10.6019,1645669.0
2020-01-27 10:00:00,11.18,11.18,11.09,11.11,1438057.0,10.6019,10.6019,10.5165,10.5355,1438057.0
2020-01-27 10:10:00,11.1,11.1,11.03,11.06,1152999.0,10.526,10.526,10.4596,10.4881,1152999.0
2020-01-27 10:20:00,11.06,11.13,11.03,11.13,745159.0,10.4881,10.5545,10.4596,10.5545,745159.0
2020-01-27 10:30:00,11.13,11.13,11.07,11.09,834973.0,10.5545,10.5545,10.4976,10.5165,834973.0
2020-01-27 10:40:00,11.09,11.1,11.05,11.07,1088775.0,10.5165,10.526,10.4786,10.4976,1088775.0
2020-01-27 10:50:00,11.07,11.08,11.02,11.03,699009.0,10.4976,10.5071,10.4502,10.4596,699009.0
2020-01-27 11:00:00,11.04,11.09,11.03,11.05,833747.0,10.4691,10.5165,10.4596,10.4786,833747.0
2020-01-27 11:10:00,11.05,11.06,10.97,11.01,1588018.0,10.4786,10.4881,10.4028,10.4407,1588018.0
2020-01-27 11:20:00,11.01,11.04,11.0,11.04,976656.0,10.4407,10.4691,10.4312,10.4691,976656.0
2020-01-27 11:30:00,11.04,11.04,10.99,11.0,1377959.0,10.4691,10.4691,10.4217,10.4312,1377959.0
2020-01-27 11:40:00,11.01,11.04,10.99,11.04,1438300.0,10.4407,10.4691,10.4217,10.4691,1438300.0
2020-01-27 11:50:00,11.04,11.09,11.03,11.04,840405.0,10.4691,10.5165,10.4596,10.4691,840405.0
2020-01-27 12:00:00,11.04,11.07,11.03,11.04,786945.0,10.4691,10.4976,10.4596,10.4691,786945.0
2020-01-27 12:10:00,11.04,11.1,11.01,11.09,1201030.0,10.4691,10.526,10.4407,10.5165,1201030.0
2020-01-27 12:20:00,11.09,11.18,11.08,11.17,947585.0,10.5165,10.6019,10.5071,10.5924,947585.0
2020-01-27 12:30:00,11.18,11.21,11.14,11.14,651105.0,10.6019,10.6303,10.564,10.564,651105.0
2020-01-27 12:40:00,11.15,11.16,11.12,11.12,543148.0,10.5734,10.5829,10.545,10.545,543148.0
2020-01-27 12:50:00,11.12,11.13,11.08,11.09,765115.0,10.545,10.5545,10.5071,10.5165,765115.0
2020-01-27 13:00:00,11.09,11.12,11.08,11.1,432249.0,10.5165,10.545,10.5071,10.526,432249.0
2020-01-27 13:10:00,11.1,11.14,11.08,11.13,406978.0,10.526,10.564,10.5071,10.5545,406978.0
2020-01-27 13:20:00,11.13,11.16,11.11,11.12,291925.0,10.5545,10.5829,10.5355,10.545,291925.0
2020-01-27 13:30:00,11.11,11.14,11.09,11.09,675122.0,10.5355,10.564,10.5165,10.5165,675122.0
2020-01-27 13:40:00,11.1,11.1,11.07,11.07,259664.0,10.526,10.526,10.4976,10.4976,259664.0
2020-01-27 13:50:00,11.07,11.1,11.04,11.07,781489.0,10.4976,10.526,10.4691,10.4976,781489.0
2020-01-27 14:00:00,11.07,11.07,11.04,11.05,513435.0,10.4976,10.4976,10.4691,10.4786,513435.0
2020-01-27 14:10:00,11.05,11.07,11.03,11.04,503881.0,10.4786,10.4976,10.4596,10.4691,503881.0
2020-01-27 14:20:00,11.03,11.04,11.01,11.02,541356.0,10.4596,10.4691,10.4407,10.4502,541356.0
2020-01-27 14:30:00,11.02,11.02,10.99,11.0,523951.0,10.4502,10.4502,10.4217,10.4312,523951.0
2020-01-27 14:40:00,11.0,11.0,10.94,10.95,958253.0,10.4312,10.4312,10.3743,10.3838,958253.0
2020-01-27 14:50:00,10.95,10.97,10.94,10.97,502335.0,10.3838,10.4028,10.3743,10.4028,502335.0
2020-01-27 15:00:00,10.97,10.98,10.95,10.95,482737.0,10.4028,10.4122,10.3838,10.3838,482737.0
2020-01-27 15:10:00,10.95,10.98,10.93,10.96,1056825.0,10.3838,10.4122,10.3648,10.3933,1056825.0
2020-01-27 15:20:00,10.97,10.97,10.94,10.94,676497.0,10.4028,10.4028,10.3743,10.3743,676497.0
2020-01-27 15:30:00,10.95,10.95,10.9,10.92,1081648.0,10.3838,10.3838,10.3364,10.3553,1081648.0
2020-01-27 15:40:00,10.92,10.92,10.84,10.86,2037417.0,10.3553,10.3553,10.2795,10.2984,2037417.0
2020-01-27 15:50:00,10.85,10.93,10.83,10.88,4626827.0,10.289,10.3648,10.27,10.3174,4626827.0
2020-01-28 09:30:00,11.09,11.2,11.0,11.02,2830177.0,10.5165,10.6209,10.4312,10.4502,2830177.0
2020-01-28 09:40:00,11.01,11.02,10.93,10.94,3132470.0,10.4407,10.4502,10.3648,10.3743,3132470.0
2020-01-28 09:50:00,10.94,11.0,10.93,11.0,1569557.0,10.3743,10.4312,10.3648,10.4312,1569557.0
2020-01-28 10:00:00,10.99,11.12,10.99,11.11,1751478.0,10.4217,10.545,10.4217,10.5355,1751478.0
2020-01-28 10:10:00,11.11,11.22,11.08,11.18,1849616.0,10.5355,10.6398,10.5071,10.6019,1849616.0
2020-01-28 10:20:00,11.18,11.24,11.12,11.19,1240753.0,10.6019,10.6588,10.545,10.6114,1240753.0
2020-01-28 10:30:00,11.19,11.24,11.17,11.24,1015206.0,10.6114,10.6588,10.5924,10.6588,1015206.0
2020-01-28 10:40:00,11.24,11.3,11.21,11.26,1332852.0,10.6588,10.7157,10.6303,10.6778,1332852.0
2020-01-28 10:50:00,11.27,11.28,11.22,11.27,814443.0,10.6872,10.6967,10.6398,10.6872,814443.0
2020-01-28 11:00:00,11.27,11.28,11.21,11.25,1323429.0,10.6872,10.6967,10.6303,10.6683,1323429.0
2020-01-28 11:10:00,11.25,11.27,11.21,11.24,1160227.0,10.6683,10.6872,10.6303,10.6588,1160227.0
2020-01-28 11:20:00,11.24,11.24,11.19,11.23,1299440.0,10.6588,10.6588,10.6114,10.6493,1299440.0
2020-01-28 11:30:00,11.23,11.23,11.12,11.17,1426681.0,10.6493,10.6493,10.545,10.5924,1426681.0
2020-01-28 11:40:00,11.17,11.21,11.16,11.21,536481.0,10.5924,10.6303,10.5829,10.6303,536481.0
2020-01-28 11:50:00,11.21,11.23,11.17,11.21,813886.0,10.6303,10.6493,10.5924,10.6303,813886.0
2020-01-28 12:00:00,11.21,11.21,11.15,11.16,504267.0,10.6303,10.6303,10.5734,10.5829,504267.0
2020-01-28 12:10:00,11.16,11.17,11.11,11.15,485223.0,10.5829,10.5924,10.5355,10.5734,485223.0
2020-01-28 12:20:00,11.15,11.17,11.14,11.16,335957.0,10.5734,10.5924,10.564,10.5829,335957.0
2020-01-28 12:30:00,11.16,11.16,11.11,11.12,429829.0,10.5829,10.5829,10.5355,10.545,429829.0
2020-01-28 12:40:00,11.12,11.17,11.09,11.17,492642.0,10.545,10.5924,10.5165,10.5924,492642.0
2020-01-28 12:50:00,11.17,11.19,11.16,11.18,410565.0,10.5924,10.6114,10.5829,10.6019,410565.0
2020-01-28 13:00:00,11.18,11.2,11.17,11.2,436792.0,10.6019,10.6209,10.5924,10.6209,436792.0
2020-01-28 13:10:00,11.2,11.23,11.19,11.23,816714.0,10.6209,10.6493,10.6114,10.6493,816714.0
2020-01-28 13:20:00,11.23,11.24,11.2,11.23,898519.0,10.6493,10.6588,10.6209,10.6493,898519.0
2020-01-28 13:30:00,11.23,11.23,11.2,11.21,569929.0,10.6493,10.6493,10.6209,10.6303,569929.0
2020-01-28 13:40:00,11.22,11.22,11.2,11.21,411818.0,10.6398,10.6398,10.6209,10.6303,411818.0
2020-01-28 13:50:00,11.21,11.26,11.2,11.26,723128.0,10.6303,10.6778,10.6209,10.6778,723128.0
2020-01-28 14:00:00,11.26,11.31,11.25,11.31,747549.0,10.6778,10.7252,10.6683,10.7252,747549.0
2020-01-28 14:10:00,11.31,11.32,11.27,11.3,1218369.0,10.7252,10.7347,10.6872,10.7157,1218369.0
2020-01-28 14:20:00,11.3,11.32,11.29,11.3,777661.0,10.7157,10.7347,10.7062,10.7157,777661.0
2020-01-28 14:30:00,11.31,11.4,11.3,11.37,1299001.0,10.7252,10.8105,10.7157,10.7821,1299001.0
2020-01-28 14:40:00,11.37,11.38,11.35,11.38,541857.0,10.7821,10.7915,10.7631,10.7915,541857.0
2020-01-28 14:50:00,11.38,11.41,11.37,11.38,744846.0,10.7915,10.82,10.7821,10.7915,744846.0
2020-01-28 15:00:00,11.37,11.38,11.35,11.37,777651.0,10.7821,10.7915,10.7631,10.7821,777651.0
2020-01-28 15:10:00,11.37,11.41,11.35,11.41,653021.0,10.7821,10.82,10.7631,10.82,653021.0
2020-01-28 15:20:00,11.41,11.44,11.4,11.44,761240.0,10.82,10.8484,10.8105,10.8484,761240.0
2020-01-28 15:30:00,11.44,11.44,11.36,11.37,1780449.0,10.8484,10.8484,10.7726,10.7821,1780449.0
2020-01-28 15:40:00,11.36,11.37,11.31,11.34,1420865.0,10.7726,10.7821,10.7252,10.7536,1420865.0
2020-01-28 15:50:00,11.34,11.34,11.29,11.3,3932776.0,10.7536,10.7536,10.7062,10.7157,3932776.0
2020-01-29 09:30:00,11.44,11.45,11.22,11.24,1165249.0,10.8484,10.8579,10.6398,10.6588,1165249.0
2020-01-29 09:40:00,11.24,11.28,11.2,11.25,484417.0,10.6588,10.6967,10.6209,10.6683,484417.0
2020-01-29 09:50:00,11.25,11.26,11.18,11.21,894188.0,10.6683,10.6778,10.6019,10.6303,894188.0
2020-01-29 10:00:00,11.21,11.21,11.08,11.14,843607.0,10.6303,10.6303,10.5071,10.564,843607.0
2020-01-29 10:10:00,11.14,11.2,11.13,11.17,510292.0,10.564,10.6209,10.5545,10.5924,510292.0
2020-01-29 10:20:00,11.16,11.23,11.16,11.17,448501.0,10.5829,10.6493,10.5829,10.5924,448501.0
2020-01-29 10:30:00,11.17,11.17,11.11,11.15,859236.0,10.5924,10.5924,10.5355,10.5734,859236.0
2020-01-29 10:40:00,11.15,11.18,11.12,11.18,488663.0,10.5734,10.6019,10.545,10.6019,488663.0
2020-01-29 10:50:00,11.18,11.23,11.17,11.23,324710.0,10.6019,10.6493,10.5924,10.6493,324710.0
2020-01-29 11:00:00,11.23,11.28,11.2,11.26,884548.0,10.6493,10.6967,10.6209,10.6778,884548.0
2020-01-29 11:10:00,11.26,11.3,11.25,11.3,446921.0,10.6778,10.7157,10.6683,10.7157,446921.0
2020-01-29 11:20:00,11.29,11.3,11.26,11.27,518743.0,10.7062,10.7157,10.6778,10.6872,518743.0
2020-01-29 11:30:00,11.27,11.27,11.2,11.23,278611.0,10.6872,10.6872,10.6209,10.6493,278611.0
2020-01-29 11:40:00,11.23,11.26,11.22,11.23,296144.0,10.6493,10.6778,10.6398,10.6493,296144.0
2020-01-29 11:50:00,11.23,11.25,11.22,11.24,223837.0,10.6493,10.6683,10.6398,10.6588,223837.0
2020-01-29 12:00:00,11.24,11.26,11.23,11.26,291061.0,10.6588,10.6778,10.6493,10.6778,291061.0
2020-01-29 12:10:00,11.26,11.32,11.25,11.29,323562.0,10.6778,10.7347,10.6683,10.7062,323562.0
2020-01-29 12:20:00,11.29,11.31,11.28,11.31,310056.0,10.7062,10.7252,10.6967,10.7252,310056.0
2020-01-29 12:30:00,11.31,11.31,11.29,11.31,250459.0,10.7252,10.7252,10.7062,10.7252,250459.0
2020-01-29 12:40:00,11.31,11.31,11.3,11.31,102181.0,10.7252,10.7252,10.7157,10.7252,102181.0
2020-01-29 12:50:00,11.3,11.33,11.3,11.32,304780.0,10.7157,10.7441,10.7157,10.7347,304780.0
2020-01-29 13:00:00,11.32,11.32,11.26,11.27,268385.0,10.7347,10.7347,10.6778,10.6872,268385.0
2020-01-29 13:10:00,11.27,11.28,11.21,11.21,511510.0,10.6872,10.6967,10.6303,10.6303,511510.0
2020-01-29 13:20:00,11.21,11.22,11.17,11.21,715224.0,10.6303,10.6398,10.5924,10.6303,715224.0
2020-01-29 13:30:00,11.21,11.25,11.21,11.23,222429.0,10.6303,10.6683,10.6303,10.6493,222429.0
2020-01-29 13:40:00,11.24,11.31,11.22,11.31,682378.0,10.6588,10.7252,10.6398,10.7252,682378.0
2020-01-29 13:50:00,11.31,11.35,11.29,11.34,283824.0,10.7252,10.7631,10.7062,10.7536,283824.0
2020-01-29 14:00:00,11.34,11.35,11.3,11.32,394658.0,10.7536,10.7631,10.7157,10.7347,394658.0
2020-01-29 14:10:00,11.32,11.38,11.31,11.38,658049.0,10.7347,10.7915,10.7252,10.7915,658049.0
2020-01-29 14:20:00,11.38,11.4,11.34,11.38,415908.0,10.7915,10.8105,10.7536,10.7915,415908.0
2020-01-29 14:30:00,11.38,11.38,11.34,11.37,202951.0,10.7915,10.7915,10.7536,10.7821,202951.0
2020-01-29 14:40:00,11.37,11.38,11.34,11.36,297107.0,10.7821,10.7915,10.7536,10.7726,297107.0
2020-01-29 14:50:00,11.36,11.36,11.32,11.35,284154.0,10.7726,10.7726,10.7347,10.7631,284154.0
2020-01-29 15:00:00,11.35,11.38,11.31,11.38,644491.0,10.7631,10.7915,10.7252,10.7915,644491.0
2020-01-29 15:10:00,11.38,11.39,11.34,11.35,537946.0,10.7915,10.801,10.7536,10.7631,537946.0
2020-01-29 15:20:00,11.35,11.35,11.29,11.34,351172.0,10.7631,10.7631,10.7062,10.7536,351172.0
2020-01-29 15:30:00,11.35,11.37,11.33,11.34,478564.0,10.7631,10.7821,10.7441,10.7536,478564.0
2020-01-29 15:40:00,11.34,11.35,11.33,11.35,554976.0,10.7536,10.7631,10.7441,10.7631,554976.0
2020-01-29 15:50:00,11.34,11.35,11.28,11.29,1946705.0,10.7536,10.7631,10.6967,10.7062,1946705.0
2020-01-30 09:30:00,11.08,11.23,11.07,11.17,1942756.0,10.5071,10.6493,10.4976,10.5924,1942756.0
2020-01-30 09:40:00,11.17,11.23,11.13,11.21,1329842.0,10.5924,10.6493,10.5545,10.6303,1329842.0
2020-01-30 09:50:00,11.21,11.21,11.14,11.16,673035.0,10.6303,10.6303,10.564,10.5829,673035.0
2020-01-30 10:00:00,11.16,11.26,11.12,11.26,1080017.0,10.5829,10.6778,10.545,10.6778,1080017.0
2020-01-30 10:10:00,11.25,11.25,11.15,11.18,594422.0,10.6683,10.6683,10.5734,10.6019,594422.0
2020-01-30 10:20:00,11.17,11.19,11.14,11.17,1103668.0,10.5924,10.6114,10.564,10.5924,1103668.0
2020-01-30 10:30:00,11.16,11.16,11.11,11.14,797763.0,10.5829,10.5829,10.5355,10.564,797763.0
2020-01-30 10:40:00,11.13,11.14,11.1,11.11,730256.0,10.5545,10.564,10.526,10.5355,730256.0
2020-01-30 10:50:00,11.11,11.12,11.04,11.04,752130.0,10.5355,10.545,10.4691,10.4691,752130.0
2020-01-30 11:00:00,11.04,11.08,11.04,11.06,690897.0,10.4691,10.5071,10.4691,10.4881,690897.0
2020-01-30 11:10:00,11.06,11.13,11.06,11.11,442354.0,10.4881,10.5545,10.4881,10.5355,442354.0
2020-01-30 11:20:00,11.12,11.2,11.1,11.18,693104.0,10.545,10.6209,10.526,10.6019,693104.0
2020-01-30 11:30:00,11.18,11.18,11.12,11.13,277949.0,10.6019,10.6019,10.545,10.5545,277949.0
2020-01-30 11:40:00,11.13,11.16,11.12,11.13,282153.0,10.5545,10.5829,10.545,10.5545,282153.0
2020-01-30 11:50:00,11.13,11.16,11.13,11.13,247419.0,10.5545,10.5829,10.5545,10.5545,247419.0
2020-01-30 12:00:00,11.13,11.14,11.1,11.11,371510.0,10.5545,10.564,10.526,10.5355,371510.0
2020-01-30 12:10:00,11.11,11.11,11.08,11.1,308045.0,10.5355,10.5355,10.5071,10.526,308045.0
2020-01-30 12:20:00,11.09,11.1,11.06,11.07,330073.0,10.5165,10.526,10.4881,10.4976,330073.0
2020-01-30 12:30:00,11.07,11.08,11.02,11.02,342481.0,10.4976,10.5071,10.4502,10.4502,342481.0
2020-01-30 12:40:00,11.03,11.04,11.0,11.04,726999.0,10.4596,10.4691,10.4312,10.4691,726999.0
2020-01-30 12:50:00,11.04,11.04,11.01,11.02,964855.0,10.4691,10.4691,10.4407,10.4502,964855.0
2020-01-30 13:00:00,11.02,11.03,11.0,11.01,408385.0,10.4502,10.4596,10.4312,10.4407,408385.0
2020-01-30 13:10:00,11.01,11.03,11.0,11.0,689220.0,10.4407,10.4596,10.4312,10.4312,689220.0
2020-01-30 13:20:00,11.0,11.01,10.97,10.99,502011.0,10.4312,10.4407,10.4028,10.4217,502011.0
2020-01-30 13:30:00,10.99,11.02,10.97,11.01,360829.0,10.4217,10.4502,10.4028,10.4407,360829.0
2020-01-30 13:40:00,11.0,11.01,10.96,10.97,254068.0,10.4312,10.4407,10.3933,10.4028,254068.0
2020-01-30 13:50:00,10.97,10.99,10.96,10.98,366427.0,10.4028,10.4217,10.3933,10.4122,366427.0
2020-01-30 14:00:00,10.97,11.02,10.97,11.02,371389.0,10.4028,10.4502,10.4028,10.4502,371389.0
2020-01-30 14:10:00,11.02,11.03,10.99,11.0,278033.0,10.4502,10.4596,10.4217,10.4312,278033.0
2020-01-30 14:20:00,11.0,11.01,10.99,11.01,272536.0,10.4312,10.4407,10.4217,10.4407,272536.0
2020-01-30 14:30:00,11.01,11.01,10.97,10.99,325289.0,10.4407,10.4407,10.4028,10.4217,325289.0
2020-01-30 14:40:00,10.99,11.08,10.98,11.05,1040264.0,10.4217,10.5071,10.4122,10.4786,1040264.0
2020-01-30 14:50:00,11.05,11.11,11.0,11.09,680738.0,10.4786,10.5355,10.4312,10.5165,680738.0
2020-01-30 15:00:00,11.09,11.14,11.07,11.12,755487.0,10.5165,10.564,10.4976,10.545,755487.0
2020-01-30 15:10:00,11.11,11.16,11.1,11.16,538159.0,10.5355,10.5829,10.526,10.5829,538159.0
2020-01-30 15:20:00,11.15,11.2,11.15,11.18,603378.0,10.5734,10.6209,10.5734,10.6019,603378.0
2020-01-30 15:30:00,11.18,11.22,11.17,11.2,853924.0,10.6019,10.6398,10.5924,10.6209,853924.0
2020-01-30 15:40:00,11.2,11.31,11.19,11.3,1395141.0,10.6209,10.7252,10.6114,10.7157,1395141.0
2020-01-30 15:50:00,11.3,11.36,11.28,11.32,3504077.0,10.7157,10.7726,10.6967,10.7347,3504077.0
2020-01-31 09:30:00,11.12,11.14,10.95,11.07,1560265.0,10.545,10.564,10.3838,10.4976,1560265.0
2020-01-31 09:40:00,11.07,11.1,10.98,11.02,1031525.0,10.4976,10.526,10.4122,10.4502,1031525.0
2020-01-31 09:50:00,11.02,11.05,10.94,11.02,1908844.0,10.4502,10.4786,10.3743,10.4502,1908844.0
2020-01-31 10:00:00,11.02,11.04,10.91,10.92,1376544.0,10.4502,10.4691,10.3459,10.3553,1376544.0
2020-01-31 10:10:00,10.91,10.98,10.91,10.97,1045917.0,10.3459,10.4122,10.3459,10.4028,1045917.0
2020-01-31 10:20:00,10.97,11.03,10.96,10.96,591048.0,10.4028,10.4596,10.3933,10.3933,591048.0
2020-01-31 10:30:00,10.96,10.99,10.95,10.95,445648.0,10.3933,10.4217,10.3838,10.3838,445648.0
2020-01-31 10:40:00,10.95,11.0,10.94,10.95,542309.0,10.3838,10.4312,10.3743,10.3838,542309.0
2020-01-31 10:50:00,10.95,10.95,10.91,10.94,787400.0,10.3838,10.3838,10.3459,10.3743,787400.0
2020-01-31 11:00:00,10.93,11.02,10.93,10.96,967019.0,10.3648,10.4502,10.3648,10.3933,967019.0
2020-01-31 11:10:00,10.97,10.98,10.9,10.96,867409.0,10.4028,10.4122,10.3364,10.3933,867409.0
2020-01-31 11:20:00,10.95,10.97,10.93,10.95,436850.0,10.3838,10.4028,10.3648,10.3838,436850.0
2020-01-31 11:30:00,10.95,11.04,10.94,11.03,669054.0,10.3838,10.4691,10.3743,10.4596,669054.0
2020-01-31 11:40:00,11.03,11.14,11.02,11.14,1065419.0,10.4596,10.564,10.4502,10.564,1065419.0
2020-01-31 11:50:00,11.13,11.17,11.12,11.17,587682.0,10.5545,10.5924,10.545,10.5924,587682.0
2020-01-31 12:00:00,11.17,11.19,11.15,11.16,402829.0,10.5924,10.6114,10.5734,10.5829,402829.0
2020-01-31 12:10:00,11.16,11.19,11.15,11.18,543879.0,10.5829,10.6114,10.5734,10.6019,543879.0
2020-01-31 12:20:00,11.18,11.19,11.17,11.18,362304.0,10.6019,10.6114,10.5924,10.6019,362304.0
2020-01-31 12:30:00,11.18,11.19,11.11,11.11,337257.0,10.6019,10.6114,10.5355,10.5355,337257.0
2020-01-31 12:40:00,11.11,11.16,11.09,11.13,365911.0,10.5355,10.5829,10.5165,10.5545,365911.0
2020-01-31 12:50:00,11.13,11.17,11.09,11.14,410278.0,10.5545,10.5924,10.5165,10.564,410278.0
2020-01-31 13:00:00,11.13,11.18,11.13,11.14,296618.0,10.5545,10.6019,10.5545,10.564,296618.0
2020-01-31 13:10:00,11.14,11.14,11.08,11.11,663874.0,10.564,10.564,10.5071,10.5355,663874.0
2020-01-31 13:20:00,11.11,11.11,11.08,11.09,1034883.0,10.5355,10.5355,10.5071,10.5165,1034883.0
2020-01-31 13:30:00,11.09,11.1,11.07,11.08,221586.0,10.5165,10.526,10.4976,10.5071,221586.0
2020-01-31 13:40:00,11.08,11.1,11.06,11.1,409060.0,10.5071,10.526,10.4881,10.526,409060.0
2020-01-31 13:50:00,11.1,11.13,11.08,11.13,243367.0,10.526,10.5545,10.5071,10.5545,243367.0
2020-01-31 14:00:00,11.13,11.17,11.12,11.16,379691.0,10.5545,10.5924,10.545,10.5829,379691.0
2020-01-31 14:10:00,11.16,11.19,11.15,11.18,431605.0,10.5829,10.6114,10.5734,10.6019,431605.0
2020-01-31 14:20:00,11.19,11.19,11.12,11.15,230784.0,10.6114,10.6114,10.545,10.5734,230784.0
2020-01-31 14:30:00,11.15,11.21,11.13,11.18,519854.0,10.5734,10.6303,10.5545,10.6019,519854.0
2020-01-31 14:40:00,11.18,11.19,11.15,11.16,261075.0,10.6019,10.6114,10.5734,10.5829,261075.0
2020-01-31 14:50:00,11.16,11.17,11.12,11.15,501833.0,10.5829,10.5924,10.545,10.5734,501833.0
2020-01-31 15:00:00,11.15,11.16,11.11,11.12,445869.0,10.5734,10.5829,10.5355,10.545,445869.0
2020-01-31 15:10:00,11.11,11.13,11.1,11.12,506736.0,10.5355,10.5545,10.526,10.545,506736.0
2020-01-31 15:20:00,11.12,11.14,11.08,11.08,560324.0,10.545,10.564,10.5071,10.5071,560324.0
2020-01-31 15:30:00,11.08,11.12,11.05,11.06,1248635.0,10.5071,10.545,10.4786,10.4881,1248635.0
2020-01-31 15:40:00,11.07,11.17,11.04,11.09,1486950.0,10.4976,10.5924,10.4691,10.5165,1486950.0
2020-01-31 15:50:00,11.09,11.15,11.08,11.09,1945742.0,10.5165,10.5734,10.5071,10.5165,1945742.0
2020-02-03 09:30:00,11.19,11.32,11.18,11.25,1313518.0,10.6114,10.7347,10.6019,10.6683,1313518.0
2020-02-03 09:40:00,11.25,11.35,11.23,11.31,1068980.0,10.6683,10.7631,10.6493,10.7252,1068980.0
2020-02-03 09:50:00,11.32,11.34,11.29,11.34,806173.0,10.7347,10.7536,10.7062,10.7536,806173.0
2020-02-03 10:00:00,11.34,11.41,11.3,11.37,1287214.0,10.7536,10.82,10.7157,10.7821,1287214.0
2020-02-03 10:10:00,11.37,11.42,11.34,11.38,572785.0,10.7821,10.8295,10.7536,10.7915,572785.0
2020-02-03 10:20:00,11.38,11.43,11.36,11.4,777969.0,10.7915,10.839,10.7726,10.8105,777969.0
2020-02-03 10:30:00,11.4,11.5,11.38,11.46,1122982.0,10.8105,10.9053,10.7915,10.8674,1122982.0
2020-02-03 10:40:00,11.46,11.47,11.4,11.41,566204.0,10.8674,10.8769,10.8105,10.82,566204.0
2020-02-03 10:50:00,11.4,11.42,11.35,11.41,651728.0,10.8105,10.8295,10.7631,10.82,651728.0
2020-02-03 11:00:00,11.4,11.42,11.37,11.41,473096.0,10.8105,10.8295,10.7821,10.82,473096.0
2020-02-03 11:10:00,11.41,11.42,11.31,11.31,558854.0,10.82,10.8295,10.7252,10.7252,558854.0
2020-02-03 11:20:00,11.32,11.33,11.29,11.3,661946.0,10.7347,10.7441,10.7062,10.7157,661946.0
2020-02-03 11:30:00,11.3,11.31,11.27,11.31,598811.0,10.7157,10.7252,10.6872,10.7252,598811.0
2020-02-03 11:40:00,11.31,11.32,11.25,11.26,501004.0,10.7252,10.7347,10.6683,10.6778,501004.0
2020-02-03 11:50:00,11.26,11.27,11.19,11.21,663850.0,10.6778,10.6872,10.6114,10.6303,663850.0
2020-02-03 12:00:00,11.21,11.26,11.21,11.23,393382.0,10.6303,10.6778,10.6303,10.6493,393382.0
2020-02-03 12:10:00,11.22,11.3,11.21,11.29,247541.0,10.6398,10.7157,10.6303,10.7062,247541.0
2020-02-03 12:20:00,11.29,11.35,11.29,11.34,389362.0,10.7062,10.7631,10.7062,10.7536,389362.0
2020-02-03 12:30:00,11.34,11.35,11.27,11.33,520783.0,10.7536,10.7631,10.6872,10.7441,520783.0
2020-02-03 12:40:00,11.33,11.37,11.32,11.35,336794.0,10.7441,10.7821,10.7347,10.7631,336794.0
2020-02-03 12:50:00,11.35,11.39,11.35,11.38,353791.0,10.7631,10.801,10.7631,10.7915,353791.0
2020-02-03 13:00:00,11.38,11.42,11.36,11.37,650075.0,10.7915,10.8295,10.7726,10.7821,650075.0
2020-02-03 13:10:00,11.37,11.41,11.34,11.4,475040.0,10.7821,10.82,10.7536,10.8105,475040.0
2020-02-03 13:20:00,11.39,11.42,11.37,11.38,498661.0,10.801,10.8295,10.7821,10.7915,498661.0
2020-02-03 13:30:00,11.38,11.43,11.37,11.43,306466.0,10.7915,10.839,10.7821,10.839,306466.0
2020-02-03 13:40:00,11.43,11.43,11.37,11.41,423987.0,10.839,10.839,10.7821,10.82,423987.0
2020-02-03 13:50:00,11.41,11.44,11.39,11.43,310326.0,10.82,10.8484,10.801,10.839,310326.0
2020-02-03 14:00:00,11.43,11.46,11.42,11.43,430199.0,10.839,10.8674,10.8295,10.839,430199.0
2020-02-03 14:10:00,11.44,11.44,11.4,11.42,338138.0,10.8484,10.8484,10.8105,10.8295,338138.0
2020-02-03 14:20:00,11.43,11.44,11.4,11.42,241878.0,10.839,10.8484,10.8105,10.8295,241878.0
2020-02-03 14:30:00,11.42,11.49,11.42,11.49,433716.0,10.8295,10.8959,10.8295,10.8959,433716.0
2020-02-03 14:40:00,11.49,11.53,11.48,11.52,458460.0,10.8959,10.9338,10.8864,10.9243,458460.0
2020-02-03 14:50:00,11.52,11.52,11.49,11.49,521340.0,10.9243,10.9243,10.8959,10.8959,521340.0
2020-02-03 15:00:00,11.49,11.54,11.48,11.54,469075.0,10.8959,10.9433,10.8864,10.9433,469075.0
2020-02-03 15:10:00,11.53,11.55,11.5,11.52,562938.0,10.9338,10.9528,10.9053,10.9243,562938.0
2020-02-03 15:20:00,11.52,11.54,11.5,11.53,749402.0,10.9243,10.9433,10.9053,10.9338,749402.0
2020-02-03 15:30:00,11.52,11.52,11.45,11.49,1129041.0,10.9243,10.9243,10.8579,10.8959,1129041.0
2020-02-03 15:40:00,11.49,11.5,11.41,11.45,1420975.0,10.8959,10.9053,10.82,10.8579,1420975.0
2020-02-03 15:50:00,11.45,11.47,11.42,11.45,2848169.0,10.8579,10.8769,10.8295,10.8579,2848169.0
2020-02-04 09:30:00,11.87,11.9,11.79,11.86,2631181.0,11.2562,11.2847,11.1803,11.2467,2631181.0
2020-02-04 09:40:00,11.86,11.94,11.85,11.88,1901751.0,11.2467,11.3226,11.2372,11.2657,1901751.0
2020-02-04 09:50:00,11.88,11.95,11.87,11.92,1393656.0,11.2657,11.3321,11.2562,11.3036,1393656.0
2020-02-04 10:00:00,11.93,12.0,11.92,12.0,1881072.0,11.3131,11.3795,11.3036,11.3795,1881072.0
2020-02-04 10:10:00,12.0,12.0,11.89,11.92,900435.0,11.3795,11.3795,11.2752,11.3036,900435.0
2020-02-04 10:20:00,11.92,11.99,11.88,11.98,611152.0,11.3036,11.37,11.2657,11.3605,611152.0
2020-02-04 10:30:00,11.98,11.98,11.93,11.95,424147.0,11.3605,11.3605,11.3131,11.3321,424147.0
2020-02-04 10:40:00,11.94,11.95,11.86,11.87,656354.0,11.3226,11.3321,11.2467,11.2562,656354.0
2020-02-04 10:50:00,11.87,11.9,11.86,11.9,419983.0,11.2562,11.2847,11.2467,11.2847,419983.0
2020-02-04 11:00:00,11.9,11.94,11.89,11.92,443275.0,11.2847,11.3226,11.2752,11.3036,443275.0
2020-02-04 11:10:00,11.92,11.98,11.9,11.97,639631.0,11.3036,11.3605,11.2847,11.351,639631.0
2020-02-04 11:20:00,11.98,11.99,11.96,11.98,660629.0,11.3605,11.37,11.3416,11.3605,660629.0
2020-02-04 11:30:00,11.98,11.99,11.94,11.96,724977.0,11.3605,11.37,11.3226,11.3416,724977.0
2020-02-04 11:40:00,11.96,12.0,11.89,11.98,1074601.0,11.3416,11.3795,11.2752,11.3605,1074601.0
2020-02-04 11:50:00,11.98,12.0,11.94,11.99,568329.0,11.3605,11.3795,11.3226,11.37,568329.0
2020-02-04 12:00:00,11.99,12.0,11.98,11.98,374201.0,11.37,11.3795,11.3605,11.3605,374201.0
2020-02-04 12:10:00,11.99,12.03,11.98,12.0,674299.0,11.37,11.4079,11.3605,11.3795,674299.0
2020-02-04 12:20:00,12.0,12.06,12.0,12.04,513518.0,11.3795,11.4364,11.3795,11.4174,513518.0
2020-02-04 12:30:00,12.04,12.07,12.03,12.05,478270.0,11.4174,11.4459,11.4079,11.4269,478270.0
2020-02-04 12:40:00,12.05,12.06,12.0,12.0,423482.0,11.4269,11.4364,11.3795,11.3795,423482.0
2020-02-04 12:50:00,12.01,12.05,12.0,12.05,249995.0,11.389,11.4269,11.3795,11.4269,249995.0
2020-02-04 13:00:00,12.05,12.08,12.05,12.07,399803.0,11.4269,11.4554,11.4269,11.4459,399803.0
2020-02-04 13:10:00,12.07,12.09,12.05,12.05,430286.0,11.4459,11.4648,11.4269,11.4269,430286.0
2020-02-04 13:20:00,12.05,12.12,12.04,12.11,644535.0,11.4269,11.4933,11.4174,11.4838,644535.0
2020-02-04 13:30:00,12.11,12.14,12.08,12.13,912202.0,11.4838,11.5123,11.4554,11.5028,912202.0
2020-02-04 13:40:00,12.13,12.13,12.09,12.11,335751.0,11.5028,11.5028,11.4648,11.4838,335751.0
2020-02-04 13:50:00,12.1,12.12,12.09,12.1,250405.0,11.4743,11.4933,11.4648,11.4743,250405.0
2020-02-04 14:00:00,12.1,12.12,12.09,12.1,484062.0,11.4743,11.4933,11.4648,11.4743,484062.0
2020-02-04 14:10:00,12.11,12.12,12.09,12.11,446526.0,11.4838,11.4933,11.4648,11.4838,446526.0
2020-02-04 14:20:00,12.11,12.12,12.0,12.03,639311.0,11.4838,11.4933,11.3795,11.4079,639311.0
2020-02-04 14:30:00,12.03,12.04,11.98,12.02,924815.0,11.4079,11.4174,11.3605,11.3985,924815.0
2020-02-04 14:40:00,12.02,12.06,12.01,12.03,450703.0,11.3985,11.4364,11.389,11.4079,450703.0
2020-02-04 14:50:00,12.04,12.05,12.02,12.04,501186.0,11.4174,11.4269,11.3985,11.4174,501186.0
2020-02-04 15:00:00,12.04,12.06,12.01,12.05,633768.0,11.4174,11.4364,11.389,11.4269,633768.0
2020-02-04 15:10:00,12.05,12.09,12.05,12.09,485107.0,11.4269,11.4648,11.4269,11.4648,485107.0
2020-02-04 15:20:00,12.09,12.11,12.07,12.08,730947.0,11.4648,11.4838,11.4459,11.4554,730947.0
2020-02-04 15:30:00,12.07,12.09,12.05,12.05,685880.0,11.4459,11.4648,11.4269,11.4269,685880.0
2020-02-04 15:40:00,12.05,12.07,12.01,12.07,1003311.0,11.4269,11.4459,11.389,11.4459,1003311.0
2020-02-04 15:50:00,12.07,12.08,12.02,12.03,2455461.0,11.4459,11.4554,11.3985,11.4079,2455461.0
2020-02-05 09:30:00,12.32,12.48,12.3,12.39,2195977.0,11.6829,11.8347,11.664,11.7493,2195977.0
2020-02-05 09:40:00,12.38,12.4,12.27,12.28,705171.0,11.7398,11.7588,11.6355,11.645,705171.0
2020-02-05 09:50:00,12.28,12.3,12.17,12.18,629393.0,11.645,11.664,11.5407,11.5502,629393.0
2020-02-05 10:00:00,12.18,12.31,12.17,12.25,815819.0,11.5502,11.6735,11.5407,11.6166,815819.0
2020-02-05 10:10:00,12.25,12.28,12.18,12.2,481616.0,11.6166,11.645,11.5502,11.5691,481616.0
2020-02-05 10:20:00,12.2,12.25,12.14,12.2,797986.0,11.5691,11.6166,11.5123,11.5691,797986.0
2020-02-05 10:30:00,12.2,12.22,12.12,12.12,1309785.0,11.5691,11.5881,11.4933,11.4933,1309785.0
2020-02-05 10:40:00,12.12,12.21,12.11,12.17,605319.0,11.4933,11.5786,11.4838,11.5407,605319.0
2020-02-05 10:50:00,12.17,12.24,12.14,12.23,729615.0,11.5407,11.6071,11.5123,11.5976,729615.0
2020-02-05 11:00:00,12.23,12.26,12.2,12.24,533698.0,11.5976,11.626,11.5691,11.6071,533698.0
2020-02-05 11:10:00,12.25,12.29,12.23,12.28,607276.0,11.6166,11.6545,11.5976,11.645,607276.0
2020-02-05 11:20:00,12.27,12.31,12.23,12.25,1698942.0,11.6355,11.6735,11.5976,11.6166,1698942.0
2020-02-05 11:30:00,12.25,12.28,12.22,12.25,615127.0,11.6166,11.645,11.5881,11.6166,615127.0
2020-02-05 11:40:00,12.26,12.27,12.23,12.27,314475.0,11.626,11.6355,11.5976,11.6355,314475.0
2020-02-05 11:50:00,12.27,12.3,12.24,12.3,299710.0,11.6355,11.664,11.6071,11.664,299710.0
2020-02-05 12:00:00,12.29,12.31,12.27,12.3,365962.0,11.6545,11.6735,11.6355,11.664,365962.0
2020-02-05 12:10:00,12.3,12.34,12.29,12.34,787887.0,11.664,11.7019,11.6545,11.7019,787887.0
2020-02-05 12:20:00,12.34,12.35,12.31,12.32,305025.0,11.7019,11.7114,11.6735,11.6829,305025.0
2020-02-05 12:30:00,12.32,12.36,12.32,12.36,211566.0,11.6829,11.7209,11.6829,11.7209,211566.0
2020-02-05 12:40:00,12.36,12.37,12.33,12.36,444871.0,11.7209,11.7304,11.6924,11.7209,444871.0
2020-02-05 12:50:00,12.36,12.36,12.33,12.35,450553.0,11.7209,11.7209,11.6924,11.7114,450553.0
2020-02-05 13:00:00,12.36,12.36,12.33,12.35,371701.0,11.7209,11.7209,11.6924,11.7114,371701.0
2020-02-05 13:10:00,12.35,12.36,12.32,12.33,640275.0,11.7114,11.7209,11.6829,11.6924,640275.0
2020-02-05 13:20:00,12.32,12.36,12.31,12.35,267166.0,11.6829,11.7209,11.6735,11.7114,267166.0
2020-02-05 13:30:00,12.35,12.4,12.34,12.39,455476.0,11.7114,11.7588,11.7019,11.7493,455476.0
2020-02-05 13:40:00,12.39,12.42,12.37,12.38,696359.0,11.7493,11.7778,11.7304,11.7398,696359.0
2020-02-05 13:50:00,12.38,12.42,12.37,12.38,323319.0,11.7398,11.7778,11.7304,11.7398,323319.0
2020-02-05 14:00:00,12.38,12.41,12.34,12.38,814250.0,11.7398,11.7683,11.7019,11.7398,814250.0
2020-02-05 14:10:00,12.38,12.38,12.34,12.36,445931.0,11.7398,11.7398,11.7019,11.7209,445931.0
2020-02-05 14:20:00,12.35,12.38,12.35,12.38,403485.0,11.7114,11.7398,11.7114,11.7398,403485.0
2020-02-05 14:30:00,12.38,12.38,12.33,12.36,583666.0,11.7398,11.7398,11.6924,11.7209,583666.0
2020-02-05 14:40:00,12.36,12.39,12.35,12.38,561172.0,11.7209,11.7493,11.7114,11.7398,561172.0
2020-02-05 14:50:00,12.38,12.41,12.35,12.37,586836.0,11.7398,11.7683,11.7114,11.7304,586836.0
2020-02-05 15:00:00,12.37,12.4,12.36,12.37,510482.0,11.7304,11.7588,11.7209,11.7304,510482.0
2020-02-05 15:10:00,12.37,12.41,12.36,12.39,611264.0,11.7304,11.7683,11.7209,11.7493,611264.0
2020-02-05 15:20:00,12.4,12.41,12.36,12.37,556593.0,11.7588,11.7683,11.7209,11.7304,556593.0
2020-02-05 15:30:00,12.38,12.4,12.35,12.36,808688.0,11.7398,11.7588,11.7114,11.7209,808688.0
2020-02-05 15:40:00,12.36,12.39,12.34,12.36,1189101.0,11.7209,11.7493,11.7019,11.7209,1189101.0
2020-02-05 15:50:00,12.36,12.41,12.33,12.41,3479174.0,11.7209,11.7683,11.6924,11.7683,3479174.0
2020-02-06 09:30:00,12.4,12.47,12.31,12.36,1326134.0,11.7588,11.8252,11.6735,11.7209,1326134.0
2020-02-06 09:40:00,12.35,12.36,12.27,12.27,575567.0,11.7114,11.7209,11.6355,11.6355,575567.0
2020-02-06 09:50:00,12.28,12.35,12.25,12.35,726443.0,11.645,11.7114,11.6166,11.7114,726443.0
2020-02-06 10:00:00,12.34,12.37,12.32,12.34,314949.0,11.7019,11.7304,11.6829,11.7019,314949.0
2020-02-06 10:10:00,12.35,12.38,12.27,12.28,532257.0,11.7114,11.7398,11.6355,11.645,532257.0
2020-02-06 10:20:00,12.28,12.3,12.25,12.28,579072.0,11.645,11.664,11.6166,11.645,579072.0
2020-02-06 10:30:00,12.28,12.31,12.26,12.3,299014.0,11.645,11.6735,11.626,11.664,299014.0
2020-02-06 10:40:00,12.3,12.32,12.26,12.29,353540.0,11.664,11.6829,11.626,11.6545,353540.0
2020-02-06 10:50:00,12.3,12.3,12.25,12.29,365045.0,11.664,11.664,11.6166,11.6545,365045.0
2020-02-06 11:00:00,12.29,12.29,12.25,12.28,342037.0,11.6545,11.6545,11.6166,11.645,342037.0
2020-02-06 11:10:00,12.28,12.31,12.27,12.28,532514.0,11.645,11.6735,11.6355,11.645,532514.0
2020-02-06 11:20:00,12.28,12.31,12.27,12.29,581741.0,11.645,11.6735,11.6355,11.6545,581741.0
2020-02-06 11:30:00,12.29,12.35,12.27,12.34,404645.0,11.6545,11.7114,11.6355,11.7019,404645.0
2020-02-06 11:40:00,12.33,12.34,12.31,12.32,252478.0,11.6924,11.7019,11.6735,11.6829,252478.0
2020-02-06 11:50:00,12.32,12.34,12.3,12.3,289206.0,11.6829,11.7019,11.664,11.664,289206.0
2020-02-06 12:00:00,12.3,12.35,12.29,12.34,388773.0,11.664,11.7114,11.6545,11.7019,388773.0
2020-02-06 12:10:00,12.34,12.37,12.33,12.36,214943.0,11.7019,11.7304,11.6924,11.7209,214943.0
2020-02-06 12:20:00,12.36,12.38,12.34,12.37,333903.0,11.7209,11.7398,11.7019,11.7304,333903.0
2020-02-06 12:30:00,12.37,12.38,12.34,12.35,210593.0,11.7304,11.7398,11.7019,11.7114,210593.0
2020-02-06 12:40:00,12.35,12.39,12.34,12.36,446916.0,11.7114,11.7493,11.7019,11.7209,446916.0
2020-02-06 12:50:00,12.36,12.37,12.34,12.37,248096.0,11.7209,11.7304,11.7019,11.7304,248096.0
2020-02-06 13:00:00,12.36,12.4,12.36,12.38,306505.0,11.7209,11.7588,11.7209,11.7398,306505.0
2020-02-06 13:10:00,12.37,12.39,12.35,12.38,301859.0,11.7304,11.7493,11.7114,11.7398,301859.0
2020-02-06 13:20:00,12.38,12.39,12.37,12.38,164365.0,11.7398,11.7493,11.7304,11.7398,164365.0
2020-02-06 13:30:00,12.38,12.39,12.33,12.33,328224.0,11.7398,11.7493,11.6924,11.6924,328224.0
2020-02-06 13:40:00,12.33,12.34,12.31,12.31,317192.0,11.6924,11.7019,11.6735,11.6735,317192.0
2020-02-06 13:50:00,12.31,12.33,12.3,12.3,232067.0,11.6735,11.6924,11.664,11.664,232067.0
2020-02-06 14:00:00,12.3,12.31,12.27,12.31,571758.0,11.664,11.6735,11.6355,11.6735,571758.0
2020-02-06 14:10:00,12.3,12.31,12.29,12.3,183201.0,11.664,11.6735,11.6545,11.664,183201.0
2020-02-06 14:20:00,12.3,12.33,12.29,12.3,413372.0,11.664,11.6924,11.6545,11.664,413372.0
2020-02-06 14:30:00,12.31,12.31,12.26,12.27,491797.0,11.6735,11.6735,11.626,11.6355,491797.0
2020-02-06 14:40:00,12.27,12.31,12.26,12.3,371364.0,11.6355,11.6735,11.626,11.664,371364.0
2020-02-06 14:50:00,12.3,12.34,12.3,12.31,464385.0,11.664,11.7019,11.664,11.6735,464385.0
2020-02-06 15:00:00,12.3,12.32,12.29,12.32,534894.0,11.664,11.6829,11.6545,11.6829,534894.0
2020-02-06 15:10:00,12.32,12.32,12.29,12.32,452201.0,11.6829,11.6829,11.6545,11.6829,452201.0
2020-02-06 15:20:00,12.31,12.32,12.28,12.29,510643.0,11.6735,11.6829,11.645,11.6545,510643.0
2020-02-06 15:30:00,12.29,12.32,12.28,12.32,887501.0,11.6545,11.6829,11.645,11.6829,887501.0
2020-02-06 15:40:00,12.32,12.35,12.31,12.34,864565.0,11.6829,11.7114,11.6735,11.7019,864565.0
2020-02-06 15:50:00,12.33,12.34,12.31,12.31,1832483.0,11.6924,11.7019,11.6735,11.6735,1832483.0
2020-02-07 09:30:00,11.99,12.04,11.91,11.94,1413765.0,11.37,11.4174,11.2941,11.3226,1413765.0
2020-02-07 09:40:00,11.94,11.94,11.82,11.87,1107093.0,11.3226,11.3226,11.2088,11.2562,1107093.0
2020-02-07 09:50:00,11.87,11.89,11.73,11.73,1371281.0,11.2562,11.2752,11.1235,11.1235,1371281.0
2020-02-07 10:00:00,11.73,11.75,11.68,11.68,1112755.0,11.1235,11.1424,11.076,11.076,1112755.0
2020-02-07 10:10:00,11.68,11.72,11.67,11.7,679791.0,11.076,11.114,11.0666,11.095,679791.0
2020-02-07 10:20:00,11.7,11.77,11.69,11.74,861574.0,11.095,11.1614,11.0855,11.1329,861574.0
2020-02-07 10:30:00,11.74,11.76,11.71,11.71,368545.0,11.1329,11.1519,11.1045,11.1045,368545.0
2020-02-07 10:40:00,11.71,11.79,11.71,11.75,419404.0,11.1045,11.1803,11.1045,11.1424,419404.0
2020-02-07 10:50:00,11.76,11.82,11.75,11.8,489620.0,11.1519,11.2088,11.1424,11.1898,489620.0
2020-02-07 11:00:00,11.8,11.84,11.74,11.83,533540.0,11.1898,11.2278,11.1329,11.2183,533540.0
2020-02-07 11:10:00,11.83,11.83,11.77,11.8,551001.0,11.2183,11.2183,11.1614,11.1898,551001.0
2020-02-07 11:20:00,11.8,11.87,11.8,11.85,345843.0,11.1898,11.2562,11.1898,11.2372,345843.0
2020-02-07 11:30:00,11.85,11.91,11.84,11.88,680683.0,11.2372,11.2941,11.2278,11.2657,680683.0
2020-02-07 11:40:00,11.88,11.92,11.85,11.87,475713.0,11.2657,11.3036,11.2372,11.2562,475713.0
2020-02-07 11:50:00,11.87,11.87,11.84,11.86,282033.0,11.2562,11.2562,11.2278,11.2467,282033.0
2020-02-07 12:00:00,11.86,11.88,11.83,11.86,229858.0,11.2467,11.2657,11.2183,11.2467,229858.0
2020-02-07 12:10:00,11.87,11.89,11.85,11.86,248056.0,11.2562,11.2752,11.2372,11.2467,248056.0
2020-02-07 12:20:00,11.86,11.87,11.84,11.85,192970.0,11.2467,11.2562,11.2278,11.2372,192970.0
2020-02-07 12:30:00,11.85,11.87,11.83,11.86,237535.0,11.2372,11.2562,11.2183,11.2467,237535.0
2020-02-07 12:40:00,11.86,11.88,11.85,11.88,151886.0,11.2467,11.2657,11.2372,11.2657,151886.0
2020-02-07 12:50:00,11.87,11.88,11.85,11.87,234414.0,11.2562,11.2657,11.2372,11.2562,234414.0
2020-02-07 13:00:00,11.87,11.87,11.84,11.85,174902.0,11.2562,11.2562,11.2278,11.2372,174902.0
2020-02-07 13:10:00,11.84,11.88,11.83,11.88,239269.0,11.2278,11.2657,11.2183,11.2657,239269.0
2020-02-07 13:20:00,11.88,11.89,11.87,11.88,119088.0,11.2657,11.2752,11.2562,11.2657,119088.0
2020-02-07 13:30:00,11.88,11.92,11.85,11.86,434754.0,11.2657,11.3036,11.2372,11.2467,434754.0
2020-02-07 13:40:00,11.86,11.87,11.84,11.87,159241.0,11.2467,11.2562,11.2278,11.2562,159241.0
2020-02-07 13:50:00,11.86,11.87,11.84,11.85,197519.0,11.2467,11.2562,11.2278,11.2372,197519.0
2020-02-07 14:00:00,11.85,11.85,11.79,11.8,338383.0,11.2372,11.2372,11.1803,11.1898,338383.0
2020-02-07 14:10:00,11.8,11.81,11.77,11.8,425046.0,11.1898,11.1993,11.1614,11.1898,425046.0
2020-02-07 14:20:00,11.79,11.81,11.78,11.79,422050.0,11.1803,11.1993,11.1709,11.1803,422050.0
2020-02-07 14:30:00,11.79,11.82,11.78,11.79,327356.0,11.1803,11.2088,11.1709,11.1803,327356.0
2020-02-07 14:40:00,11.8,11.82,11.78,11.79,248036.0,11.1898,11.2088,11.1709,11.1803,248036.0
2020-02-07 14:50:00,11.79,11.82,11.79,11.81,379253.0,11.1803,11.2088,11.1803,11.1993,379253.0
2020-02-07 15:00:00,11.82,11.86,11.81,11.83,404007.0,11.2088,11.2467,11.1993,11.2183,404007.0
2020-02-07 15:10:00,11.83,11.85,11.81,11.84,287824.0,11.2183,11.2372,11.1993,11.2278,287824.0
2020-02-07 15:20:00,11.83,11.87,11.82,11.87,484923.0,11.2183,11.2562,11.2088,11.2562,484923.0
2020-02-07 15:30:00,11.87,11.88,11.84,11.84,717670.0,11.2562,11.2657,11.2278,11.2278,717670.0
2020-02-07 15:40:00,11.84,11.85,11.79,11.8,1867508.0,11.2278,11.2372,11.1803,11.1898,1867508.0
2020-02-07 15:50:00,11.81,11.82,11.79,11.8,2093187.0,11.1993,11.2088,11.1803,11.1898,2093187.0
2020-02-10 09:30:00,11.7,11.78,11.67,11.72,880813.0,11.095,11.1709,11.0666,11.114,880813.0
2020-02-10 09:40:00,11.71,11.74,11.67,11.69,332849.0,11.1045,11.1329,11.0666,11.0855,332849.0
2020-02-10 09:50:00,11.69,11.83,11.65,11.82,606837.0,11.0855,11.2183,11.0476,11.2088,606837.0
2020-02-10 10:00:00,11.82,11.85,11.8,11.85,270890.0,11.2088,11.2372,11.1898,11.2372,270890.0
2020-02-10 10:10:00,11.84,11.94,11.83,11.93,532937.0,11.2278,11.3226,11.2183,11.3131,532937.0
2020-02-10 10:20:00,11.93,11.94,11.91,11.93,452403.0,11.3131,11.3226,11.2941,11.3131,452403.0
2020-02-10 10:30:00,11.93,12.0,11.92,12.0,790977.0,11.3131,11.3795,11.3036,11.3795,790977.0
2020-02-10 10:40:00,12.0,12.01,11.95,12.01,515014.0,11.3795,11.389,11.3321,11.389,515014.0
2020-02-10 10:50:00,12.01,12.01,11.95,11.98,491288.0,11.389,11.389,11.3321,11.3605,491288.0
2020-02-10 11:00:00,11.98,12.03,11.97,12.02,390335.0,11.3605,11.4079,11.351,11.3985,390335.0
2020-02-10 11:10:00,12.01,12.02,11.98,12.0,418714.0,11.389,11.3985,11.3605,11.3795,418714.0
2020-02-10 11:20:00,12.0,12.01,11.97,11.98,259401.0,11.3795,11.389,11.351,11.3605,259401.0
2020-02-10 11:30:00,11.98,11.98,11.96,11.98,165900.0,11.3605,11.3605,11.3416,11.3605,165900.0
2020-02-10 11:40:00,11.98,12.01,11.97,12.01,423777.0,11.3605,11.389,11.351,11.389,423777.0
2020-02-10 11:50:00,12.01,12.01,11.99,12.0,577161.0,11.389,11.389,11.37,11.3795,577161.0
2020-02-10 12:00:00,12.01,12.01,11.96,11.96,287719.0,11.389,11.389,11.3416,11.3416,287719.0
2020-02-10 12:10:00,11.96,12.0,11.96,11.98,255889.0,11.3416,11.3795,11.3416,11.3605,255889.0
2020-02-10 12:20:00,11.99,11.99,11.98,11.99,104779.0,11.37,11.37,11.3605,11.37,104779.0
2020-02-10 12:30:00,11.99,12.0,11.96,11.98,489859.0,11.37,11.3795,11.3416,11.3605,489859.0
2020-02-10 12:40:00,11.98,11.98,11.96,11.96,156953.0,11.3605,11.3605,11.3416,11.3416,156953.0
2020-02-10 12:50:00,11.96,11.99,11.95,11.99,255382.0,11.3416,11.37,11.3321,11.37,255382.0
2020-02-10 13:00:00,11.99,12.0,11.98,12.0,95811.0,11.37,11.3795,11.3605,11.3795,95811.0
2020-02-10 13:10:00,12.0,12.02,11.99,12.02,150241.0,11.3795,11.3985,11.37,11.3985,150241.0
2020-02-10 13:20:00,12.02,12.03,12.01,12.02,135466.0,11.3985,11.4079,11.389,11.3985,135466.0
2020-02-10 13:30:00,12.01,12.04,12.01,12.04,144911.0,11.389,11.4174,11.389,11.4174,144911.0
2020-02-10 13:40:00,12.04,12.04,12.01,12.03,140509.0,11.4174,11.4174,11.389,11.4079,140509.0
2020-02-10 13:50:00,12.03,12.03,12.01,12.01,198549.0,11.4079,11.4079,11.389,11.389,198549.0
2020-02-10 14:00:00,12.01,12.05,11.99,12.04,542998.0,11.389,11.4269,11.37,11.4174,542998.0
2020-02-10 14:10:00,12.05,12.07,12.04,12.06,794222.0,11.4269,11.4459,11.4174,11.4364,794222.0
2020-02-10 14:20:00,12.06,12.11,12.06,12.11,350472.0,11.4364,11.4838,11.4364,11.4838,350472.0
2020-02-10 14:30:00,12.11,12.14,12.1,12.13,318696.0,11.4838,11.5123,11.4743,11.5028,318696.0
2020-02-10 14:40:00,12.13,12.17,12.12,12.15,627456.0,11.5028,11.5407,11.4933,11.5217,627456.0
2020-02-10 14:50:00,12.15,12.16,12.13,12.14,328227.0,11.5217,11.5312,11.5028,11.5123,328227.0
2020-02-10 15:00:00,12.15,12.19,12.14,12.18,555439.0,11.5217,11.5597,11.5123,11.5502,555439.0
2020-02-10 15:10:00,12.18,12.19,12.15,12.16,386229.0,11.5502,11.5597,11.5217,11.5312,386229.0
2020-02-10 15:20:00,12.16,12.17,12.15,12.16,713975.0,11.5312,11.5407,11.5217,11.5312,713975.0
2020-02-10 15:30:00,12.16,12.16,12.13,12.16,575967.0,11.5312,11.5312,11.5028,11.5312,575967.0
2020-02-10 15:40:00,12.15,12.18,12.15,12.18,620187.0,11.5217,11.5502,11.5217,11.5502,620187.0
2020-02-10 15:50:00,12.18,12.19,12.15,12.17,1491535.0,11.5502,11.5597,11.5217,11.5407,1491535.0
2020-02-11 09:30:00,12.4,12.51,12.37,12.49,2129009.0,11.7588,11.8631,11.7304,11.8442,2129009.0
2020-02-11 09:40:00,12.48,12.68,12.47,12.67,1678210.0,11.8347,12.0243,11.8252,12.0148,1678210.0
2020-02-11 09:50:00,12.66,12.77,12.66,12.72,1651861.0,12.0054,12.1097,12.0054,12.0623,1651861.0
2020-02-11 10:00:00,12.73,12.85,12.72,12.83,1121840.0,12.0717,12.1855,12.0623,12.1666,1121840.0
2020-02-11 10:10:00,12.82,12.83,12.69,12.7,2829905.0,12.1571,12.1666,12.0338,12.0433,2829905.0
2020-02-11 10:20:00,12.71,12.72,12.67,12.68,938098.0,12.0528,12.0623,12.0148,12.0243,938098.0
2020-02-11 10:30:00,12.68,12.71,12.65,12.67,532618.0,12.0243,12.0528,11.9959,12.0148,532618.0
2020-02-11 10:40:00,12.67,12.7,12.66,12.69,443501.0,12.0148,12.0433,12.0054,12.0338,443501.0
2020-02-11 10:50:00,12.69,12.72,12.67,12.7,447071.0,12.0338,12.0623,12.0148,12.0433,447071.0
2020-02-11 11:00:00,12.7,12.72,12.67,12.68,676218.0,12.0433,12.0623,12.0148,12.0243,676218.0
2020-02-11 11:10:00,12.68,12.69,12.63,12.63,354734.0,12.0243,12.0338,11.9769,11.9769,354734.0
2020-02-11 11:20:00,12.63,12.64,12.52,12.53,512734.0,11.9769,11.9864,11.8726,11.8821,512734.0
2020-02-11 11:30:00,12.52,12.53,12.43,12.46,712588.0,11.8726,11.8821,11.7873,11.8157,712588.0
2020-02-11 11:40:00,12.46,12.47,12.41,12.44,725021.0,11.8157,11.8252,11.7683,11.7967,725021.0
2020-02-11 11:50:00,12.44,12.5,12.43,12.44,476423.0,11.7967,11.8536,11.7873,11.7967,476423.0
2020-02-11 12:00:00,12.44,12.46,12.39,12.43,574302.0,11.7967,11.8157,11.7493,11.7873,574302.0
2020-02-11 12:10:00,12.43,12.47,12.41,12.47,306210.0,11.7873,11.8252,11.7683,11.8252,306210.0
2020-02-11 12:20:00,12.46,12.5,12.44,12.5,406922.0,11.8157,11.8536,11.7967,11.8536,406922.0
2020-02-11 12:30:00,12.5,12.51,12.47,12.51,317130.0,11.8536,11.8631,11.8252,11.8631,317130.0
2020-02-11 12:40:00,12.51,12.51,12.44,12.48,719826.0,11.8631,11.8631,11.7967,11.8347,719826.0
2020-02-11 12:50:00,12.47,12.49,12.46,12.48,266547.0,11.8252,11.8442,11.8157,11.8347,266547.0
2020-02-11 13:00:00,12.47,12.51,12.46,12.49,492461.0,11.8252,11.8631,11.8157,11.8442,492461.0
2020-02-11 13:10:00,12.48,12.51,12.44,12.51,512435.0,11.8347,11.8631,11.7967,11.8631,512435.0
2020-02-11 13:20:00,12.51,12.56,12.5,12.56,393772.0,11.8631,11.9105,11.8536,11.9105,393772.0
2020-02-11 13:30:00,12.56,12.59,12.52,12.54,371941.0,11.9105,11.939,11.8726,11.8916,371941.0
2020-02-11 13:40:00,12.53,12.56,12.52,12.54,431822.0,11.8821,11.9105,11.8726,11.8916,431822.0
2020-02-11 13:50:00,12.54,12.55,12.47,12.51,319366.0,11.8916,11.901,11.8252,11.8631,319366.0
2020-02-11 14:00:00,12.51,12.51,12.44,12.46,553416.0,11.8631,11.8631,11.7967,11.8157,553416.0
2020-02-11 14:10:00,12.46,12.48,12.44,12.46,262469.0,11.8157,11.8347,11.7967,11.8157,262469.0
2020-02-11 14:20:00,12.46,12.46,12.42,12.46,306427.0,11.8157,11.8157,11.7778,11.8157,306427.0
2020-02-11 14:30:00,12.46,12.49,12.45,12.46,298142.0,11.8157,11.8442,11.8062,11.8157,298142.0
2020-02-11 14:40:00,12.46,12.48,12.43,12.48,289168.0,11.8157,11.8347,11.7873,11.8347,289168.0
2020-02-11 14:50:00,12.48,12.49,12.45,12.46,154227.0,11.8347,11.8442,11.8062,11.8157,154227.0
2020-02-11 15:00:00,12.46,12.46,12.41,12.45,604108.0,11.8157,11.8157,11.7683,11.8062,604108.0
2020-02-11 15:10:00,12.44,12.45,12.36,12.38,957363.0,11.7967,11.8062,11.7209,11.7398,957363.0
2020-02-11 15:20:00,12.38,12.4,12.36,12.4,299389.0,11.7398,11.7588,11.7209,11.7588,299389.0
2020-02-11 15:30:00,12.4,12.4,12.36,12.38,343463.0,11.7588,11.7588,11.7209,11.7398,343463.0
2020-02-11 15:40:00,12.38,12.41,12.37,12.38,489042.0,11.7398,11.7683,11.7304,11.7398,489042.0
2020-02-11 15:50:00,12.38,12.41,12.35,12.4,2280435.0,11.7398,11.7683,11.7114,11.7588,2280435.0
2020-02-12 09:30:00,12.8,12.86,12.71,12.71,1752206.0,12.1381,12.195,12.0528,12.0528,1752206.0
2020-02-12 09:40:00,12.71,12.79,12.71,12.75,1179854.0,12.0528,12.1286,12.0528,12.0907,1179854.0
2020-02-12 09:50:00,12.75,12.78,12.7,12.75,761462.0,12.0907,12.1192,12.0433,12.0907,761462.0
2020-02-12 10:00:00,12.75,12.78,12.71,12.74,543751.0,12.0907,12.1192,12.0528,12.0812,543751.0
2020-02-12 10:10:00,12.74,12.75,12.64,12.67,775918.0,12.0812,12.0907,11.9864,12.0148,775918.0
2020-02-12 10:20:00,12.67,12.7,12.65,12.7,391670.0,12.0148,12.0433,11.9959,12.0433,391670.0
2020-02-12 10:30:00,12.69,12.72,12.67,12.69,254736.0,12.0338,12.0623,12.0148,12.0338,254736.0
2020-02-12 10:40:00,12.69,12.72,12.62,12.63,531889.0,12.0338,12.0623,11.9674,11.9769,531889.0
2020-02-12 10:50:00,12.64,12.68,12.62,12.68,511400.0,11.9864,12.0243,11.9674,12.0243,511400.0
2020-02-12 11:00:00,12.68,12.69,12.65,12.66,676446.0,12.0243,12.0338,11.9959,12.0054,676446.0
2020-02-12 11:10:00,12.67,12.69,12.66,12.67,312661.0,12.0148,12.0338,12.0054,12.0148,312661.0
2020-02-12 11:20:00,12.67,12.69,12.65,12.66,141717.0,12.0148,12.0338,11.9959,12.0054,141717.0
2020-02-12 11:30:00,12.66,12.67,12.57,12.59,364440.0,12.0054,12.0148,11.92,11.939,364440.0
2020-02-12 11:40:00,12.59,12.59,12.54,12.55,620499.0,11.939,11.939,11.8916,11.901,620499.0
2020-02-12 11:50:00,12.55,12.57,12.52,12.57,183763.0,11.901,11.92,11.8726,11.92,183763.0
2020-02-12 12:00:00,12.58,12.59,12.55,12.58,137910.0,11.9295,11.939,11.901,11.9295,137910.0
2020-02-12 12:10:00,12.58,12.59,12.56,12.58,152507.0,11.9295,11.939,11.9105,11.9295,152507.0
2020-02-12 12:20:00,12.59,12.6,12.57,12.6,73193.0,11.939,11.9485,11.92,11.9485,73193.0
2020-02-12 12:30:00,12.6,12.62,12.58,12.62,143166.0,11.9485,11.9674,11.9295,11.9674,143166.0
2020-02-12 12:40:00,12.62,12.63,12.6,12.61,188235.0,11.9674,11.9769,11.9485,11.9579,188235.0
2020-02-12 12:50:00,12.61,12.63,12.6,12.63,115705.0,11.9579,11.9769,11.9485,11.9769,115705.0
2020-02-12 13:00:00,12.63,12.67,12.62,12.66,202380.0,11.9769,12.0148,11.9674,12.0054,202380.0
2020-02-12 13:10:00,12.66,12.66,12.63,12.63,164095.0,12.0054,12.0054,11.9769,11.9769,164095.0
2020-02-12 13:20:00,12.63,12.66,12.62,12.65,231759.0,11.9769,12.0054,11.9674,11.9959,231759.0
2020-02-12 13:30:00,12.64,12.67,12.64,12.67,307498.0,11.9864,12.0148,11.9864,12.0148,307498.0
2020-02-12 13:40:00,12.67,12.7,12.66,12.69,346646.0,12.0148,12.0433,12.0054,12.0338,346646.0
2020-02-12 13:50:00,12.69,12.75,12.68,12.75,512744.0,12.0338,12.0907,12.0243,12.0907,512744.0
2020-02-12 14:00:00,12.75,12.76,12.74,12.76,281887.0,12.0907,12.1002,12.0812,12.1002,281887.0
2020-02-12 14:10:00,12.75,12.76,12.72,12.75,231079.0,12.0907,12.1002,12.0623,12.0907,231079.0
2020-02-12 14:20:00,12.75,12.75,12.71,12.71,459118.0,12.0907,12.0907,12.0528,12.0528,459118.0
2020-02-12 14:30:00,12.71,12.73,12.7,12.73,246601.0,12.0528,12.0717,12.0433,12.0717,246601.0
2020-02-12 14:40:00,12.72,12.73,12.69,12.69,208724.0,12.0623,12.0717,12.0338,12.0338,208724.0
2020-02-12 14:50:00,12.7,12.73,12.66,12.69,1081659.0,12.0433,12.0717,12.0054,12.0338,1081659.0
2020-02-12 15:00:00,12.7,12.73,12.69,12.72,643259.0,12.0433,12.0717,12.0338,12.0623,643259.0
2020-02-12 15:10:00,12.72,12.76,12.69,12.73,668939.0,12.0623,12.1002,12.0338,12.0717,668939.0
2020-02-12 15:20:00,12.74,12.74,12.7,12.71,261664.0,12.0812,12.0812,12.0433,12.0528,261664.0
2020-02-12 15:30:00,12.71,12.73,12.68,12.71,671239.0,12.0528,12.0717,12.0243,12.0528,671239.0
2020-02-12 15:40:00,12.71,12.72,12.69,12.71,421666.0,12.0528,12.0623,12.0338,12.0528,421666.0
2020-02-12 15:50:00,12.71,12.72,12.66,12.67,1272122.0,12.0528,12.0623,12.0054,12.0148,1272122.0
2020-02-13 09:30:00,12.64,12.67,12.5,12.55,984289.0,11.9864,12.0148,11.8536,11.901,984289.0
2020-02-13 09:40:00,12.55,12.62,12.5,12.58,687675.0,11.901,11.9674,11.8536,11.9295,687675.0
2020-02-13 09:50:00,12.58,12.66,12.55,12.61,1289554.0,11.9295,12.0054,11.901,11.9579,1289554.0
2020-02-13 10:00:00,12.61,12.63,12.51,12.61,1703839.0,11.9579,11.9769,11.8631,11.9579,1703839.0
2020-02-13 10:10:00,12.61,12.68,12.58,12.58,658143.0,11.9579,12.0243,11.9295,11.9295,658143.0
2020-02-13 10:20:00,12.58,12.59,12.53,12.54,464859.0,11.9295,11.939,11.8821,11.8916,464859.0
2020-02-13 10:30:00,12.55,12.56,12.46,12.5,618644.0,11.901,11.9105,11.8157,11.8536,618644.0
2020-02-13 10:40:00,12.5,12.54,12.48,12.53,356029.0,11.8536,11.8916,11.8347,11.8821,356029.0
2020-02-13 10:50:00,12.53,12.55,12.51,12.54,270857.0,11.8821,11.901,11.8631,11.8916,270857.0
2020-02-13 11:00:00,12.54,12.54,12.49,12.49,451463.0,11.8916,11.8916,11.8442,11.8442,451463.0
2020-02-13 11:10:00,12.49,12.52,12.48,12.52,288250.0,11.8442,11.8726,11.8347,11.8726,288250.0
2020-02-13 11:20:00,12.51,12.55,12.51,12.54,132989.0,11.8631,11.901,11.8631,11.8916,132989.0
2020-02-13 11:30:00,12.55,12.64,12.54,12.63,568636.0,11.901,11.9864,11.8916,11.9769,568636.0
2020-02-13 11:40:00,12.63,12.65,12.6,12.64,359095.0,11.9769,11.9959,11.9485,11.9864,359095.0
2020-02-13 11:50:00,12.64,12.68,12.63,12.67,668613.0,11.9864,12.0243,11.9769,12.0148,668613.0
2020-02-13 12:00:00,12.67,12.68,12.65,12.67,400983.0,12.0148,12.0243,11.9959,12.0148,400983.0
2020-02-13 12:10:00,12.68,12.69,12.65,12.65,207207.0,12.0243,12.0338,11.9959,11.9959,207207.0
2020-02-13 12:20:00,12.65,12.66,12.6,12.63,274679.0,11.9959,12.0054,11.9485,11.9769,274679.0
2020-02-13 12:30:00,12.64,12.67,12.6,12.61,527998.0,11.9864,12.0148,11.9485,11.9579,527998.0
2020-02-13 12:40:00,12.6,12.61,12.57,12.6,230636.0,11.9485,11.9579,11.92,11.9485,230636.0
2020-02-13 12:50:00,12.6,12.61,12.55,12.55,306865.0,11.9485,11.9579,11.901,11.901,306865.0
2020-02-13 13:00:00,12.55,12.58,12.5,12.52,567417.0,11.901,11.9295,11.8536,11.8726,567417.0
2020-02-13 13:10:00,12.52,12.55,12.49,12.54,447970.0,11.8726,11.901,11.8442,11.8916,447970.0
2020-02-13 13:20:00,12.54,12.6,12.54,12.58,324034.0,11.8916,11.9485,11.8916,11.9295,324034.0
2020-02-13 13:30:00,12.59,12.6,12.57,12.59,248774.0,11.939,11.9485,11.92,11.939,248774.0
2020-02-13 13:40:00,12.58,12.62,12.58,12.61,163375.0,11.9295,11.9674,11.9295,11.9579,163375.0
2020-02-13 13:50:00,12.62,12.63,12.59,12.62,275381.0,11.9674,11.9769,11.939,11.9674,275381.0
2020-02-13 14:00:00,12.62,12.65,12.61,12.64,184195.0,11.9674,11.9959,11.9579,11.9864,184195.0
2020-02-13 14:10:00,12.64,12.67,12.64,12.66,213062.0,11.9864,12.0148,11.9864,12.0054,213062.0
2020-02-13 14:20:00,12.66,12.66,12.64,12.65,130427.0,12.0054,12.0054,11.9864,11.9959,130427.0
2020-02-13 14:30:00,12.65,12.68,12.63,12.67,193308.0,11.9959,12.0243,11.9769,12.0148,193308.0
2020-02-13 14:40:00,12.67,12.67,12.61,12.63,313510.0,12.0148,12.0148,11.9579,11.9769,313510.0
2020-02-13 14:50:00,12.63,12.65,12.61,12.65,304274.0,11.9769,11.9959,11.9579,11.9959,304274.0
2020-02-13 15:00:00,12.65,12.66,12.61,12.63,136869.0,11.9959,12.0054,11.9579,11.9769,136869.0
2020-02-13 15:10:00,12.63,12.65,12.62,12.63,238502.0,11.9769,11.9959,11.9674,11.9769,238502.0
2020-02-13 15:20:00,12.62,12.65,12.62,12.65,261408.0,11.9674,11.9959,11.9674,11.9959,261408.0
2020-02-13 15:30:00,12.64,12.66,12.64,12.66,426623.0,11.9864,12.0054,11.9864,12.0054,426623.0
2020-02-13 15:40:00,12.66,12.67,12.63,12.64,643750.0,12.0054,12.0148,11.9769,11.9864,643750.0
2020-02-13 15:50:00,12.64,12.67,12.61,12.62,1443789.0,11.9864,12.0148,11.9579,11.9674,1443789.0
2020-02-14 09:30:00,12.5,12.57,12.5,12.54,892110.0,11.8536,11.92,11.8536,11.8916,892110.0
2020-02-14 09:40:00,12.53,12.54,12.46,12.5,722454.0,11.8821,11.8916,11.8157,11.8536,722454.0
2020-02-14 09:50:00,12.5,12.58,12.48,12.54,1194616.0,11.8536,11.9295,11.8347,11.8916,1194616.0
2020-02-14 10:00:00,12.54,12.54,12.44,12.45,1099331.0,11.8916,11.8916,11.7967,11.8062,1099331.0
2020-02-14 10:10:00,12.45,12.45,12.35,12.4,1589553.0,11.8062,11.8062,11.7114,11.7588,1589553.0
2020-02-14 10:20:00,12.4,12.41,12.37,12.37,807683.0,11.7588,11.7683,11.7304,11.7304,807683.0
2020-02-14 10:30:00,12.37,12.38,12.28,12.33,1286462.0,11.7304,11.7398,11.645,11.6924,1286462.0
2020-02-14 10:40:00,12.33,12.34,12.28,12.29,466786.0,11.6924,11.7019,11.645,11.6545,466786.0
2020-02-14 10:50:00,12.29,12.32,12.28,12.29,280260.0,11.6545,11.6829,11.645,11.6545,280260.0
2020-02-14 11:00:00,12.29,12.29,12.14,12.14,971583.0,11.6545,11.6545,11.5123,11.5123,971583.0
2020-02-14 11:10:00,12.14,12.24,12.13,12.16,3436527.0,11.5123,11.6071,11.5028,11.5312,3436527.0
2020-02-14 11:20:00,12.16,12.22,12.12,12.2,1113946.0,11.5312,11.5881,11.4933,11.5691,1113946.0
2020-02-14 11:30:00,12.21,12.25,12.19,12.21,739710.0,11.5786,11.6166,11.5597,11.5786,739710.0
2020-02-14 11:40:00,12.21,12.23,12.19,12.19,309134.0,11.5786,11.5976,11.5597,11.5597,309134.0
2020-02-14 11:50:00,12.2,12.2,12.15,12.16,233142.0,11.5691,11.5691,11.5217,11.5312,233142.0
2020-02-14 12:00:00,12.15,12.16,12.13,12.15,304575.0,11.5217,11.5312,11.5028,11.5217,304575.0
2020-02-14 12:10:00,12.15,12.15,12.13,12.14,148134.0,11.5217,11.5217,11.5028,11.5123,148134.0
2020-02-14 12:20:00,12.13,12.15,12.11,12.13,322682.0,11.5028,11.5217,11.4838,11.5028,322682.0
2020-02-14 12:30:00,12.13,12.15,12.12,12.14,502152.0,11.5028,11.5217,11.4933,11.5123,502152.0
2020-02-14 12:40:00,12.13,12.14,12.11,12.12,469110.0,11.5028,11.5123,11.4838,11.4933,469110.0
2020-02-14 12:50:00,12.12,12.12,12.08,12.1,674833.0,11.4933,11.4933,11.4554,11.4743,674833.0
2020-02-14 13:00:00,12.11,12.11,12.05,12.05,564477.0,11.4838,11.4838,11.4269,11.4269,564477.0
2020-02-14 13:10:00,12.05,12.09,12.01,12.07,540870.0,11.4269,11.4648,11.389,11.4459,540870.0
2020-02-14 13:20:00,12.07,12.09,12.05,12.09,279922.0,11.4459,11.4648,11.4269,11.4648,279922.0
2020-02-14 13:30:00,12.09,12.13,12.07,12.13,358092.0,11.4648,11.5028,11.4459,11.5028,358092.0
2020-02-14 13:40:00,12.13,12.15,12.12,12.15,277384.0,11.5028,11.5217,11.4933,11.5217,277384.0
2020-02-14 13:50:00,12.15,12.15,12.11,12.11,299523.0,11.5217,11.5217,11.4838,11.4838,299523.0
2020-02-14 14:00:00,12.11,12.18,12.11,12.18,385046.0,11.4838,11.5502,11.4838,11.5502,385046.0
2020-02-14 14:10:00,12.18,12.18,12.12,12.15,237155.0,11.5502,11.5502,11.4933,11.5217,237155.0
2020-02-14 14:20:00,12.15,12.16,12.13,12.16,384962.0,11.5217,11.5312,11.5028,11.5312,384962.0
2020-02-14 14:30:00,12.15,12.22,12.15,12.19,547800.0,11.5217,11.5881,11.5217,11.5597,547800.0
2020-02-14 14:40:00,12.19,12.21,12.16,12.18,452588.0,11.5597,11.5786,11.5312,11.5502,452588.0
2020-02-14 14:50:00,12.19,12.19,12.16,12.19,472473.0,11.5597,11.5597,11.5312,11.5597,472473.0
2020-02-14 15:00:00,12.19,12.21,12.16,12.17,372007.0,11.5597,11.5786,11.5312,11.5407,372007.0
2020-02-14 15:10:00,12.17,12.2,12.16,12.18,587952.0,11.5407,11.5691,11.5312,11.5502,587952.0
2020-02-14 15:20:00,12.18,12.2,12.15,12.18,449102.0,11.5502,11.5691,11.5217,11.5502,449102.0
2020-02-14 15:30:00,12.18,12.22,12.16,12.2,1185959.0,11.5502,11.5881,11.5312,11.5691,1185959.0
2020-02-14 15:40:00,12.21,12.21,12.17,12.19,702865.0,11.5786,11.5786,11.5407,11.5597,702865.0
2020-02-14 15:50:00,12.19,12.25,12.19,12.24,2878219.0,11.5597,11.6166,11.5597,11.6071,2878219.0
2020-02-18 09:30:00,12.04,12.09,11.97,12.04,1241496.0,11.4174,11.4648,11.351,11.4174,1241496.0
2020-02-18 09:40:00,12.04,12.1,12.03,12.06,646564.0,11.4174,11.4743,11.4079,11.4364,646564.0
2020-02-18 09:50:00,12.05,12.07,12.01,12.04,412315.0,11.4269,11.4459,11.389,11.4174,412315.0
2020-02-18 10:00:00,12.05,12.05,11.96,12.02,566244.0,11.4269,11.4269,11.3416,11.3985,566244.0
2020-02-18 10:10:00,12.03,12.03,11.98,12.0,374968.0,11.4079,11.4079,11.3605,11.3795,374968.0
2020-02-18 10:20:00,11.99,12.0,11.93,11.93,322875.0,11.37,11.3795,11.3131,11.3131,322875.0
2020-02-18 10:30:00,11.93,12.0,11.93,11.98,332835.0,11.3131,11.3795,11.3131,11.3605,332835.0
2020-02-18 10:40:00,11.98,12.03,11.96,12.01,320657.0,11.3605,11.4079,11.3416,11.389,320657.0
2020-02-18 10:50:00,12.01,12.01,11.96,12.0,327870.0,11.389,11.389,11.3416,11.3795,327870.0
2020-02-18 11:00:00,12.0,12.01,11.96,11.96,341240.0,11.3795,11.389,11.3416,11.3416,341240.0
2020-02-18 11:10:00,11.97,11.97,11.91,11.92,442233.0,11.351,11.351,11.2941,11.3036,442233.0
2020-02-18 11:20:00,11.92,11.93,11.9,11.93,205121.0,11.3036,11.3131,11.2847,11.3131,205121.0
2020-02-18 11:30:00,11.93,11.95,11.91,11.92,346828.0,11.3131,11.3321,11.2941,11.3036,346828.0
2020-02-18 11:40:00,11.92,11.93,11.89,11.92,646949.0,11.3036,11.3131,11.2752,11.3036,646949.0
2020-02-18 11:50:00,11.92,11.94,11.89,11.89,241152.0,11.3036,11.3226,11.2752,11.2752,241152.0
2020-02-18 12:00:00,11.89,11.95,11.88,11.94,438664.0,11.2752,11.3321,11.2657,11.3226,438664.0
2020-02-18 12:10:00,11.94,11.99,11.93,11.99,181483.0,11.3226,11.37,11.3131,11.37,181483.0
2020-02-18 12:20:00,11.99,12.0,11.95,11.96,487711.0,11.37,11.3795,11.3321,11.3416,487711.0
2020-02-18 12:30:00,11.97,12.0,11.96,11.99,276428.0,11.351,11.3795,11.3416,11.37,276428.0
2020-02-18 12:40:00,11.99,12.0,11.97,11.98,359151.0,11.37,11.3795,11.351,11.3605,359151.0
2020-02-18 12:50:00,11.97,11.98,11.93,11.94,324078.0,11.351,11.3605,11.3131,11.3226,324078.0
2020-02-18 13:00:00,11.95,11.96,11.94,11.95,381121.0,11.3321,11.3416,11.3226,11.3321,381121.0
2020-02-18 13:10:00,11.95,11.99,11.94,11.98,284836.0,11.3321,11.37,11.3226,11.3605,284836.0
2020-02-18 13:20:00,11.98,11.99,11.97,11.98,154229.0,11.3605,11.37,11.351,11.3605,154229.0
2020-02-18 13:30:00,11.98,12.01,11.98,11.99,275908.0,11.3605,11.389,11.3605,11.37,275908.0
2020-02-18 13:40:00,12.0,12.01,11.97,12.0,228332.0,11.3795,11.389,11.351,11.3795,228332.0
2020-02-18 13:50:00,12.0,12.0,11.97,12.0,84703.0,11.3795,11.3795,11.351,11.3795,84703.0
2020-02-18 14:00:00,12.0,12.01,11.99,12.0,222409.0,11.3795,11.389,11.37,11.3795,222409.0
2020-02-18 14:10:00,11.99,12.03,11.98,12.01,233834.0,11.37,11.4079,11.3605,11.389,233834.0
2020-02-18 14:20:00,12.01,12.03,12.0,12.02,200864.0,11.389,11.4079,11.3795,11.3985,200864.0
2020-02-18 14:30:00,12.02,12.06,12.02,12.05,331559.0,11.3985,11.4364,11.3985,11.4269,331559.0
2020-02-18 14:40:00,12.05,12.07,12.04,12.05,344219.0,11.4269,11.4459,11.4174,11.4269,344219.0
2020-02-18 14:50:00,12.05,12.06,12.03,12.05,164499.0,11.4269,11.4364,11.4079,11.4269,164499.0
2020-02-18 15:00:00,12.04,12.07,12.04,12.05,242853.0,11.4174,11.4459,11.4174,11.4269,242853.0
2020-02-18 15:10:00,12.04,12.08,12.04,12.07,411601.0,11.4174,11.4554,11.4174,11.4459,411601.0
2020-02-18 15:20:00,12.05,12.06,12.03,12.04,193582.0,11.4269,11.4364,11.4079,11.4174,193582.0
2020-02-18 15:30:00,12.04,12.05,12.0,12.02,452825.0,11.4174,11.4269,11.3795,11.3985,452825.0
2020-02-18 15:40:00,12.02,12.04,11.99,12.01,400034.0,11.3985,11.4174,11.37,11.389,400034.0
2020-02-18 15:50:00,12.0,12.03,12.0,12.02,1141445.0,11.3795,11.4079,11.3795,11.3985,1141445.0
2020-02-19 09:30:00,12.08,12.11,12.03,12.05,476111.0,11.4554,11.4838,11.4079,11.4269,476111.0
2020-02-19 09:40:00,12.06,12.11,12.04,12.1,524740.0,11.4364,11.4838,11.4174,11.4743,524740.0
2020-02-19 09:50:00,12.09,12.11,12.03,12.04,428144.0,11.4648,11.4838,11.4079,11.4174,428144.0
2020-02-19 10:00:00,12.04,12.08,12.03,12.04,328794.0,11.4174,11.4554,11.4079,11.4174,328794.0
2020-02-19 10:10:00,12.05,12.05,12.02,12.03,343898.0,11.4269,11.4269,11.3985,11.4079,343898.0
2020-02-19 10:20:00,12.03,12.09,12.02,12.08,362542.0,11.4079,11.4648,11.3985,11.4554,362542.0
2020-02-19 10:30:00,12.08,12.09,12.05,12.07,648882.0,11.4554,11.4648,11.4269,11.4459,648882.0
2020-02-19 10:40:00,12.07,12.09,12.02,12.05,481635.0,11.4459,11.4648,11.3985,11.4269,481635.0
2020-02-19 10:50:00,12.04,12.07,12.04,12.04,288252.0,11.4174,11.4459,11.4174,11.4174,288252.0
2020-02-19 11:00:00,12.04,12.05,12.02,12.04,247059.0,11.4174,11.4269,11.3985,11.4174,247059.0
2020-02-19 11:10:00,12.05,12.08,12.01,12.08,507430.0,11.4269,11.4554,11.389,11.4554,507430.0
2020-02-19 11:20:00,12.08,12.11,12.07,12.08,437950.0,11.4554,11.4838,11.4459,11.4554,437950.0
2020-02-19 11:30:00,12.08,12.08,12.04,12.08,342747.0,11.4554,11.4554,11.4174,11.4554,342747.0
2020-02-19 11:40:00,12.08,12.11,12.07,12.11,371540.0,11.4554,11.4838,11.4459,11.4838,371540.0
2020-02-19 11:50:00,12.11,12.11,12.07,12.08,265127.0,11.4838,11.4838,11.4459,11.4554,265127.0
2020-02-19 12:00:00,12.09,12.09,12.04,12.04,281363.0,11.4648,11.4648,11.4174,11.4174,281363.0
2020-02-19 12:10:00,12.04,12.1,12.04,12.1,440579.0,11.4174,11.4743,11.4174,11.4743,440579.0
2020-02-19 12:20:00,12.1,12.1,12.07,12.08,112361.0,11.4743,11.4743,11.4459,11.4554,112361.0
2020-02-19 12:30:00,12.08,12.09,12.06,12.07,213414.0,11.4554,11.4648,11.4364,11.4459,213414.0
2020-02-19 12:40:00,12.07,12.09,12.06,12.09,125120.0,11.4459,11.4648,11.4364,11.4648,125120.0
2020-02-19 12:50:00,12.09,12.09,12.07,12.08,128068.0,11.4648,11.4648,11.4459,11.4554,128068.0
2020-02-19 13:00:00,12.07,12.1,12.06,12.08,190344.0,11.4459,11.4743,11.4364,11.4554,190344.0
2020-02-19 13:10:00,12.09,12.1,12.08,12.08,147042.0,11.4648,11.4743,11.4554,11.4554,147042.0
2020-02-19 13:20:00,12.08,12.1,12.07,12.09,429089.0,11.4554,11.4743,11.4459,11.4648,429089.0
2020-02-19 13:30:00,12.09,12.11,12.09,12.09,120432.0,11.4648,11.4838,11.4648,11.4648,120432.0
2020-02-19 13:40:00,12.09,12.1,12.07,12.08,188714.0,11.4648,11.4743,11.4459,11.4554,188714.0
2020-02-19 13:50:00,12.07,12.08,12.06,12.07,163531.0,11.4459,11.4554,11.4364,11.4459,163531.0
2020-02-19 14:00:00,12.07,12.1,12.06,12.09,585350.0,11.4459,11.4743,11.4364,11.4648,585350.0
2020-02-19 14:10:00,12.09,12.11,12.08,12.1,485769.0,11.4648,11.4838,11.4554,11.4743,485769.0
2020-02-19 14:20:00,12.1,12.1,12.05,12.08,295584.0,11.4743,11.4743,11.4269,11.4554,295584.0
2020-02-19 14:30:00,12.08,12.1,12.06,12.09,442839.0,11.4554,11.4743,11.4364,11.4648,442839.0
2020-02-19 14:40:00,12.09,12.1,12.07,12.09,162581.0,11.4648,11.4743,11.4459,11.4648,162581.0
2020-02-19 14:50:00,12.09,12.1,12.07,12.08,261388.0,11.4648,11.4743,11.4459,11.4554,261388.0
2020-02-19 15:00:00,12.08,12.08,12.05,12.06,188274.0,11.4554,11.4554,11.4269,11.4364,188274.0
2020-02-19 15:10:00,12.06,12.07,12.04,12.06,183560.0,11.4364,11.4459,11.4174,11.4364,183560.0
2020-02-19 15:20:00,12.05,12.09,12.05,12.08,382780.0,11.4269,11.4648,11.4269,11.4554,382780.0
2020-02-19 15:30:00,12.08,12.1,12.07,12.09,349412.0,11.4554,11.4743,11.4459,11.4648,349412.0
2020-02-19 15:40:00,12.09,12.11,12.08,12.09,393114.0,11.4648,11.4838,11.4554,11.4648,393114.0
2020-02-19 15:50:00,12.08,12.12,12.08,12.1,1683842.0,11.4554,11.4933,11.4554,11.4743,1683842.0
2020-02-20 09:30:00,12.03,12.18,12.02,12.15,651109.0,11.4079,11.5502,11.3985,11.5217,651109.0
2020-02-20 09:40:00,12.15,12.21,12.12,12.21,356220.0,11.5217,11.5786,11.4933,11.5786,356220.0
2020-02-20 09:50:00,12.21,12.32,12.2,12.3,588511.0,11.5786,11.6829,11.5691,11.664,588511.0
2020-02-20 10:00:00,12.3,12.35,12.28,12.35,459266.0,11.664,11.7114,11.645,11.7114,459266.0
2020-02-20 10:10:00,12.34,12.39,12.33,12.38,570342.0,11.7019,11.7493,11.6924,11.7398,570342.0
2020-02-20 10:20:00,12.38,12.4,12.33,12.38,376453.0,11.7398,11.7588,11.6924,11.7398,376453.0
2020-02-20 10:30:00,12.38,12.41,12.37,12.41,353110.0,11.7398,11.7683,11.7304,11.7683,353110.0
2020-02-20 10:40:00,12.41,12.44,12.37,12.38,610880.0,11.7683,11.7967,11.7304,11.7398,610880.0
2020-02-20 10:50:00,12.38,12.44,12.36,12.44,379726.0,11.7398,11.7967,11.7209,11.7967,379726.0
2020-02-20 11:00:00,12.44,12.49,12.39,12.49,1219089.0,11.7967,11.8442,11.7493,11.8442,1219089.0
2020-02-20 11:10:00,12.48,12.5,12.39,12.41,969264.0,11.8347,11.8536,11.7493,11.7683,969264.0
2020-02-20 11:20:00,12.41,12.41,12.29,12.29,840794.0,11.7683,11.7683,11.6545,11.6545,840794.0
2020-02-20 11:30:00,12.29,12.32,12.15,12.2,1254743.0,11.6545,11.6829,11.5217,11.5691,1254743.0
2020-02-20 11:40:00,12.2,12.21,12.1,12.1,677076.0,11.5691,11.5786,11.4743,11.4743,677076.0
2020-02-20 11:50:00,12.1,12.16,12.07,12.09,999842.0,11.4743,11.5312,11.4459,11.4648,999842.0
2020-02-20 12:00:00,12.08,12.11,12.05,12.05,275432.0,11.4554,11.4838,11.4269,11.4269,275432.0
2020-02-20 12:10:00,12.05,12.12,12.04,12.08,492000.0,11.4269,11.4933,11.4174,11.4554,492000.0
2020-02-20 12:20:00,12.08,12.11,12.06,12.09,178041.0,11.4554,11.4838,11.4364,11.4648,178041.0
2020-02-20 12:30:00,12.1,12.12,12.07,12.11,300967.0,11.4743,11.4933,11.4459,11.4838,300967.0
2020-02-20 12:40:00,12.11,12.13,12.07,12.08,334308.0,11.4838,11.5028,11.4459,11.4554,334308.0
2020-02-20 12:50:00,12.08,12.11,12.06,12.11,165291.0,11.4554,11.4838,11.4364,11.4838,165291.0
2020-02-20 13:00:00,12.1,12.11,12.08,12.1,269751.0,11.4743,11.4838,11.4554,11.4743,269751.0
2020-02-20 13:10:00,12.1,12.14,12.09,12.1,584911.0,11.4743,11.5123,11.4648,11.4743,584911.0
2020-02-20 13:20:00,12.11,12.11,12.08,12.1,396568.0,11.4838,11.4838,11.4554,11.4743,396568.0
2020-02-20 13:30:00,12.1,12.1,12.05,12.08,332884.0,11.4743,11.4743,11.4269,11.4554,332884.0
2020-02-20 13:40:00,12.08,12.11,12.07,12.09,197287.0,11.4554,11.4838,11.4459,11.4648,197287.0
2020-02-20 13:50:00,12.09,12.1,12.08,12.09,150703.0,11.4648,11.4743,11.4554,11.4648,150703.0
2020-02-20 14:00:00,12.1,12.11,12.08,12.11,414401.0,11.4743,11.4838,11.4554,11.4838,414401.0
2020-02-20 14:10:00,12.1,12.12,12.08,12.09,140142.0,11.4743,11.4933,11.4554,11.4648,140142.0
2020-02-20 14:20:00,12.08,12.13,12.08,12.12,140592.0,11.4554,11.5028,11.4554,11.4933,140592.0
2020-02-20 14:30:00,12.12,12.18,12.1,12.18,264641.0,11.4933,11.5502,11.4743,11.5502,264641.0
2020-02-20 14:40:00,12.18,12.18,12.14,12.16,228401.0,11.5502,11.5502,11.5123,11.5312,228401.0
2020-02-20 14:50:00,12.16,12.17,12.13,12.16,215072.0,11.5312,11.5407,11.5028,11.5312,215072.0
2020-02-20 15:00:00,12.16,12.16,12.11,12.13,174555.0,11.5312,11.5312,11.4838,11.5028,174555.0
2020-02-20 15:10:00,12.13,12.14,12.1,12.14,136021.0,11.5028,11.5123,11.4743,11.5123,136021.0
2020-02-20 15:20:00,12.13,12.16,12.13,12.13,290189.0,11.5028,11.5312,11.5028,11.5028,290189.0
2020-02-20 15:30:00,12.13,12.15,12.09,12.11,484107.0,11.5028,11.5217,11.4648,11.4838,484107.0
2020-02-20 15:40:00,12.1,12.11,12.06,12.07,639998.0,11.4743,11.4838,11.4364,11.4459,639998.0
2020-02-20 15:50:00,12.07,12.1,12.06,12.08,1359169.0,11.4459,11.4743,11.4364,11.4554,1359169.0
2020-02-21 09:30:00,12.01,12.01,11.8,11.88,1241430.0,11.389,11.389,11.1898,11.2657,1241430.0
2020-02-21 09:40:00,11.88,11.9,11.79,11.8,429293.0,11.2657,11.2847,11.1803,11.1898,429293.0
2020-02-21 09:50:00,11.8,11.85,11.78,11.82,605849.0,11.1898,11.2372,11.1709,11.2088,605849.0
2020-02-21 10:00:00,11.81,11.83,11.74,11.79,679554.0,11.1993,11.2183,11.1329,11.1803,679554.0
2020-02-21 10:10:00,11.79,11.85,11.75,11.81,502058.0,11.1803,11.2372,11.1424,11.1993,502058.0
2020-02-21 10:20:00,11.81,11.83,11.78,11.79,480502.0,11.1993,11.2183,11.1709,11.1803,480502.0
2020-02-21 10:30:00,11.78,11.79,11.73,11.74,785917.0,11.1709,11.1803,11.1235,11.1329,785917.0
2020-02-21 10:40:00,11.74,11.79,11.72,11.78,370688.0,11.1329,11.1803,11.114,11.1709,370688.0
2020-02-21 10:50:00,11.78,11.79,11.75,11.77,398567.0,11.1709,11.1803,11.1424,11.1614,398567.0
2020-02-21 11:00:00,11.77,11.81,11.76,11.79,589604.0,11.1614,11.1993,11.1519,11.1803,589604.0
2020-02-21 11:10:00,11.79,11.84,11.77,11.82,945103.0,11.1803,11.2278,11.1614,11.2088,945103.0
2020-02-21 11:20:00,11.82,11.87,11.81,11.84,605206.0,11.2088,11.2562,11.1993,11.2278,605206.0
2020-02-21 11:30:00,11.85,11.88,11.84,11.88,895831.0,11.2372,11.2657,11.2278,11.2657,895831.0
2020-02-21 11:40:00,11.88,11.88,11.83,11.83,266778.0,11.2657,11.2657,11.2183,11.2183,266778.0
2020-02-21 11:50:00,11.83,11.87,11.82,11.86,203822.0,11.2183,11.2562,11.2088,11.2467,203822.0
2020-02-21 12:00:00,11.86,11.88,11.85,11.86,224213.0,11.2467,11.2657,11.2372,11.2467,224213.0
2020-02-21 12:10:00,11.85,11.87,11.85,11.86,255830.0,11.2372,11.2562,11.2372,11.2467,255830.0
2020-02-21 12:20:00,11.86,11.9,11.86,11.89,277244.0,11.2467,11.2847,11.2467,11.2752,277244.0
2020-02-21 12:30:00,11.88,11.89,11.86,11.88,587468.0,11.2657,11.2752,11.2467,11.2657,587468.0
2020-02-21 12:40:00,11.89,11.89,11.87,11.88,188328.0,11.2752,11.2752,11.2562,11.2657,188328.0
2020-02-21 12:50:00,11.88,11.89,11.87,11.88,131486.0,11.2657,11.2752,11.2562,11.2657,131486.0
2020-02-21 13:00:00,11.88,11.89,11.85,11.85,203829.0,11.2657,11.2752,11.2372,11.2372,203829.0
2020-02-21 13:10:00,11.85,11.87,11.85,11.86,197893.0,11.2372,11.2562,11.2372,11.2467,197893.0
2020-02-21 13:20:00,11.86,11.89,11.85,11.88,335517.0,11.2467,11.2752,11.2372,11.2657,335517.0
2020-02-21 13:30:00,11.88,11.89,11.86,11.88,170254.0,11.2657,11.2752,11.2467,11.2657,170254.0
2020-02-21 13:40:00,11.88,11.89,11.87,11.88,184045.0,11.2657,11.2752,11.2562,11.2657,184045.0
2020-02-21 13:50:00,11.88,11.89,11.86,11.88,192651.0,11.2657,11.2752,11.2467,11.2657,192651.0
2020-02-21 14:00:00,11.88,11.9,11.87,11.9,242156.0,11.2657,11.2847,11.2562,11.2847,242156.0
2020-02-21 14:10:00,11.9,11.9,11.85,11.88,226269.0,11.2847,11.2847,11.2372,11.2657,226269.0
2020-02-21 14:20:00,11.88,11.9,11.86,11.9,367739.0,11.2657,11.2847,11.2467,11.2847,367739.0
2020-02-21 14:30:00,11.89,11.93,11.89,11.9,340184.0,11.2752,11.3131,11.2752,11.2847,340184.0
2020-02-21 14:40:00,11.9,11.91,11.88,11.89,353019.0,11.2847,11.2941,11.2657,11.2752,353019.0
2020-02-21 14:50:00,11.9,11.93,11.89,11.91,147617.0,11.2847,11.3131,11.2752,11.2941,147617.0
2020-02-21 15:00:00,11.92,11.93,11.89,11.91,272958.0,11.3036,11.3131,11.2752,11.2941,272958.0
2020-02-21 15:10:00,11.91,11.92,11.89,11.91,346408.0,11.2941,11.3036,11.2752,11.2941,346408.0
2020-02-21 15:20:00,11.91,11.91,11.89,11.91,225670.0,11.2941,11.2941,11.2752,11.2941,225670.0
2020-02-21 15:30:00,11.91,11.92,11.87,11.89,515847.0,11.2941,11.3036,11.2562,11.2752,515847.0
2020-02-21 15:40:00,11.89,11.95,11.88,11.95,496325.0,11.2752,11.3321,11.2657,11.3321,496325.0
2020-02-21 15:50:00,11.95,11.96,11.92,11.94,1174401.0,11.3321,11.3416,11.3036,11.3226,1174401.0
2020-02-24 09:30:00,11.25,11.27,11.04,11.1,2073789.0,10.6683,10.6872,10.4691,10.526,2073789.0
2020-02-24 09:40:00,11.09,11.16,11.01,11.13,1253925.0,10.5165,10.5829,10.4407,10.5545,1253925.0
2020-02-24 09:50:00,11.13,11.18,11.07,11.18,967506.0,10.5545,10.6019,10.4976,10.6019,967506.0
2020-02-24 10:00:00,11.18,11.22,11.15,11.19,847685.0,10.6019,10.6398,10.5734,10.6114,847685.0
2020-02-24 10:10:00,11.19,11.27,11.15,11.24,678226.0,10.6114,10.6872,10.5734,10.6588,678226.0
2020-02-24 10:20:00,11.24,11.24,11.17,11.18,350030.0,10.6588,10.6588,10.5924,10.6019,350030.0
2020-02-24 10:30:00,11.17,11.2,11.15,11.19,526158.0,10.5924,10.6209,10.5734,10.6114,526158.0
2020-02-24 10:40:00,11.19,11.22,11.15,11.21,309994.0,10.6114,10.6398,10.5734,10.6303,309994.0
2020-02-24 10:50:00,11.21,11.26,11.21,11.25,267595.0,10.6303,10.6778,10.6303,10.6683,267595.0
2020-02-24 11:00:00,11.25,11.26,11.15,11.16,804903.0,10.6683,10.6778,10.5734,10.5829,804903.0
2020-02-24 11:10:00,11.16,11.2,11.14,11.19,491708.0,10.5829,10.6209,10.564,10.6114,491708.0
2020-02-24 11:20:00,11.19,11.19,11.09,11.14,1017049.0,10.6114,10.6114,10.5165,10.564,1017049.0
2020-02-24 11:30:00,11.14,11.2,11.11,11.18,608523.0,10.564,10.6209,10.5355,10.6019,608523.0
2020-02-24 11:40:00,11.17,11.18,11.09,11.11,571304.0,10.5924,10.6019,10.5165,10.5355,571304.0
2020-02-24 11:50:00,11.11,11.17,11.1,11.12,438781.0,10.5355,10.5924,10.526,10.545,438781.0
2020-02-24 12:00:00,11.12,11.15,11.11,11.11,250573.0,10.545,10.5734,10.5355,10.5355,250573.0
2020-02-24 12:10:00,11.11,11.16,11.11,11.16,245394.0,10.5355,10.5829,10.5355,10.5829,245394.0
2020-02-24 12:20:00,11.16,11.17,11.12,11.13,243985.0,10.5829,10.5924,10.545,10.5545,243985.0
2020-02-24 12:30:00,11.13,11.17,11.09,11.17,259057.0,10.5545,10.5924,10.5165,10.5924,259057.0
2020-02-24 12:40:00,11.17,11.19,11.15,11.18,338989.0,10.5924,10.6114,10.5734,10.6019,338989.0
2020-02-24 12:50:00,11.18,11.19,11.15,11.17,127516.0,10.6019,10.6114,10.5734,10.5924,127516.0
2020-02-24 13:00:00,11.16,11.19,11.14,11.17,252581.0,10.5829,10.6114,10.564,10.5924,252581.0
2020-02-24 13:10:00,11.17,11.18,11.15,11.17,195293.0,10.5924,10.6019,10.5734,10.5924,195293.0
2020-02-24 13:20:00,11.17,11.24,11.16,11.24,304885.0,10.5924,10.6588,10.5829,10.6588,304885.0
2020-02-24 13:30:00,11.24,11.24,11.2,11.21,293631.0,10.6588,10.6588,10.6209,10.6303,293631.0
2020-02-24 13:40:00,11.21,11.23,11.19,11.19,264223.0,10.6303,10.6493,10.6114,10.6114,264223.0
2020-02-24 13:50:00,11.2,11.2,11.15,11.17,404531.0,10.6209,10.6209,10.5734,10.5924,404531.0
2020-02-24 14:00:00,11.17,11.19,11.12,11.13,358431.0,10.5924,10.6114,10.545,10.5545,358431.0
2020-02-24 14:10:00,11.12,11.14,11.11,11.14,300400.0,10.545,10.564,10.5355,10.564,300400.0
2020-02-24 14:20:00,11.14,11.22,11.14,11.2,511391.0,10.564,10.6398,10.564,10.6209,511391.0
2020-02-24 14:30:00,11.2,11.22,11.18,11.22,259452.0,10.6209,10.6398,10.6019,10.6398,259452.0
2020-02-24 14:40:00,11.21,11.26,11.21,11.26,595058.0,10.6303,10.6778,10.6303,10.6778,595058.0
2020-02-24 14:50:00,11.26,11.31,11.24,11.29,927008.0,10.6778,10.7252,10.6588,10.7062,927008.0
2020-02-24 15:00:00,11.29,11.31,11.27,11.27,434435.0,10.7062,10.7252,10.6872,10.6872,434435.0
2020-02-24 15:10:00,11.27,11.28,11.22,11.26,308296.0,10.6872,10.6967,10.6398,10.6778,308296.0
2020-02-24 15:20:00,11.26,11.28,11.25,11.26,348105.0,10.6778,10.6967,10.6683,10.6778,348105.0
2020-02-24 15:30:00,11.26,11.3,11.24,11.25,562698.0,10.6778,10.7157,10.6588,10.6683,562698.0
2020-02-24 15:40:00,11.26,11.28,11.22,11.28,809685.0,10.6778,10.6967,10.6398,10.6967,809685.0
2020-02-24 15:50:00,11.28,11.28,11.23,11.24,1819216.0,10.6967,10.6967,10.6493,10.6588,1819216.0
2020-02-25 09:30:00,11.32,11.36,11.23,11.3,814442.0,10.7347,10.7726,10.6493,10.7157,814442.0
2020-02-25 09:40:00,11.3,11.32,11.21,11.27,734899.0,10.7157,10.7347,10.6303,10.6872,734899.0
2020-02-25 09:50:00,11.27,11.27,11.19,11.2,624627.0,10.6872,10.6872,10.6114,10.6209,624627.0
2020-02-25 10:00:00,11.2,11.23,11.13,11.16,600516.0,10.6209,10.6493,10.5545,10.5829,600516.0
2020-02-25 10:10:00,11.15,11.17,11.08,11.08,698002.0,10.5734,10.5924,10.5071,10.5071,698002.0
2020-02-25 10:20:00,11.08,11.08,10.96,10.99,952517.0,10.5071,10.5071,10.3933,10.4217,952517.0
2020-02-25 10:30:00,10.98,11.03,10.89,10.92,1998639.0,10.4122,10.4596,10.3269,10.3553,1998639.0
2020-02-25 10:40:00,10.92,10.99,10.88,10.89,908319.0,10.3553,10.4217,10.3174,10.3269,908319.0
2020-02-25 10:50:00,10.88,10.95,10.83,10.95,941837.0,10.3174,10.3838,10.27,10.3838,941837.0
2020-02-25 11:00:00,10.94,10.98,10.9,10.91,445348.0,10.3743,10.4122,10.3364,10.3459,445348.0
2020-02-25 11:10:00,10.91,10.94,10.86,10.9,490566.0,10.3459,10.3743,10.2984,10.3364,490566.0
2020-02-25 11:20:00,10.9,10.99,10.87,10.96,1381965.0,10.3364,10.4217,10.3079,10.3933,1381965.0
2020-02-25 11:30:00,10.96,11.07,10.94,11.07,2087791.0,10.3933,10.4976,10.3743,10.4976,2087791.0
2020-02-25 11:40:00,11.07,11.09,11.05,11.05,745343.0,10.4976,10.5165,10.4786,10.4786,745343.0
2020-02-25 11:50:00,11.05,11.07,11.03,11.05,1605273.0,10.4786,10.4976,10.4596,10.4786,1605273.0
2020-02-25 12:00:00,11.06,11.08,10.98,10.99,1015714.0,10.4881,10.5071,10.4122,10.4217,1015714.0
2020-02-25 12:10:00,10.98,11.02,10.94,10.95,1068627.0,10.4122,10.4502,10.3743,10.3838,1068627.0
2020-02-25 12:20:00,10.95,10.97,10.94,10.96,219088.0,10.3838,10.4028,10.3743,10.3933,219088.0
2020-02-25 12:30:00,10.96,11.0,10.95,10.99,618180.0,10.3933,10.4312,10.3838,10.4217,618180.0
2020-02-25 12:40:00,11.0,11.0,10.92,10.95,1963424.0,10.4312,10.4312,10.3553,10.3838,1963424.0
2020-02-25 12:50:00,10.96,10.98,10.91,10.96,1319259.0,10.3933,10.4122,10.3459,10.3933,1319259.0
2020-02-25 13:00:00,10.96,10.98,10.94,10.97,1270615.0,10.3933,10.4122,10.3743,10.4028,1270615.0
2020-02-25 13:10:00,10.97,11.0,10.91,10.96,365510.0,10.4028,10.4312,10.3459,10.3933,365510.0
2020-02-25 13:20:00,10.96,10.97,10.94,10.95,208194.0,10.3933,10.4028,10.3743,10.3838,208194.0
2020-02-25 13:30:00,10.94,10.96,10.91,10.92,582385.0,10.3743,10.3933,10.3459,10.3553,582385.0
2020-02-25 13:40:00,10.92,10.92,10.88,10.88,555822.0,10.3553,10.3553,10.3174,10.3174,555822.0
2020-02-25 13:50:00,10.88,10.91,10.86,10.87,331423.0,10.3174,10.3459,10.2984,10.3079,331423.0
2020-02-25 14:00:00,10.86,10.89,10.79,10.81,635496.0,10.2984,10.3269,10.2321,10.251,635496.0
2020-02-25 14:10:00,10.81,10.84,10.74,10.75,798695.0,10.251,10.2795,10.1846,10.1941,798695.0
2020-02-25 14:20:00,10.75,10.77,10.7,10.7,582658.0,10.1941,10.2131,10.1467,10.1467,582658.0
2020-02-25 14:30:00,10.71,10.77,10.68,10.71,566878.0,10.1562,10.2131,10.1277,10.1562,566878.0
2020-02-25 14:40:00,10.71,10.79,10.71,10.76,845497.0,10.1562,10.2321,10.1562,10.2036,845497.0
2020-02-25 14:50:00,10.77,10.79,10.74,10.76,740753.0,10.2131,10.2321,10.1846,10.2036,740753.0
2020-02-25 15:00:00,10.76,10.84,10.75,10.78,600347.0,10.2036,10.2795,10.1941,10.2226,600347.0
2020-02-25 15:10:00,10.77,10.79,10.7,10.71,604241.0,10.2131,10.2321,10.1467,10.1562,604241.0
2020-02-25 15:20:00,10.71,10.75,10.67,10.74,635454.0,10.1562,10.1941,10.1183,10.1846,635454.0
2020-02-25 15:30:00,10.73,10.73,10.64,10.66,1345777.0,10.1752,10.1752,10.0898,10.1088,1345777.0
2020-02-25 15:40:00,10.66,10.79,10.66,10.73,1537623.0,10.1088,10.2321,10.1088,10.1752,1537623.0
2020-02-25 15:50:00,10.72,10.76,10.7,10.72,2145638.0,10.1657,10.2036,10.1467,10.1657,2145638.0
2020-02-26 09:30:00,10.72,10.73,10.54,10.66,1408888.0,10.1657,10.1752,9.995,10.1088,1408888.0
2020-02-26 09:40:00,10.66,10.77,10.64,10.75,1176536.0,10.1088,10.2131,10.0898,10.1941,1176536.0
2020-02-26 09:50:00,10.75,10.78,10.72,10.73,488931.0,10.1941,10.2226,10.1657,10.1752,488931.0
2020-02-26 10:00:00,10.73,10.74,10.62,10.68,987993.0,10.1752,10.1846,10.0708,10.1277,987993.0
2020-02-26 10:10:00,10.68,10.75,10.63,10.74,592840.0,10.1277,10.1941,10.0803,10.1846,592840.0
2020-02-26 10:20:00,10.74,10.76,10.65,10.66,426673.0,10.1846,10.2036,10.0993,10.1088,426673.0
2020-02-26 10:30:00,10.66,10.7,10.65,10.68,510446.0,10.1088,10.1467,10.0993,10.1277,510446.0
2020-02-26 10:40:00,10.68,10.73,10.65,10.67,516353.0,10.1277,10.1752,10.0993,10.1183,516353.0
2020-02-26 10:50:00,10.68,10.7,10.66,10.67,453480.0,10.1277,10.1467,10.1088,10.1183,453480.0
2020-02-26 11:00:00,10.67,10.7,10.64,10.66,464187.0,10.1183,10.1467,10.0898,10.1088,464187.0
2020-02-26 11:10:00,10.67,10.75,10.64,10.75,544154.0,10.1183,10.1941,10.0898,10.1941,544154.0
2020-02-26 11:20:00,10.75,10.8,10.74,10.77,807229.0,10.1941,10.2415,10.1846,10.2131,807229.0
2020-02-26 11:30:00,10.77,10.79,10.73,10.79,575340.0,10.2131,10.2321,10.1752,10.2321,575340.0
2020-02-26 11:40:00,10.79,10.79,10.7,10.71,369336.0,10.2321,10.2321,10.1467,10.1562,369336.0
2020-02-26 11:50:00,10.71,10.71,10.65,10.68,449461.0,10.1562,10.1562,10.0993,10.1277,449461.0
2020-02-26 12:00:00,10.68,10.7,10.58,10.6,522679.0,10.1277,10.1467,10.0329,10.0519,522679.0
2020-02-26 12:10:00,10.6,10.63,10.56,10.62,426115.0,10.0519,10.0803,10.014,10.0708,426115.0
2020-02-26 12:20:00,10.62,10.65,10.59,10.62,958155.0,10.0708,10.0993,10.0424,10.0708,958155.0
2020-02-26 12:30:00,10.62,10.68,10.61,10.62,1165676.0,10.0708,10.1277,10.0614,10.0708,1165676.0
2020-02-26 12:40:00,10.61,10.64,10.58,10.62,304218.0,10.0614,10.0898,10.0329,10.0708,304218.0
2020-02-26 12:50:00,10.63,10.65,10.59,10.62,322103.0,10.0803,10.0993,10.0424,10.0708,322103.0
2020-02-26 13:00:00,10.61,10.63,10.58,10.59,225898.0,10.0614,10.0803,10.0329,10.0424,225898.0
2020-02-26 13:10:00,10.59,10.6,10.54,10.55,322857.0,10.0424,10.0519,9.995,10.0045,322857.0
2020-02-26 13:20:00,10.55,10.58,10.51,10.55,552368.0,10.0045,10.0329,9.9665,10.0045,552368.0
2020-02-26 13:30:00,10.55,10.56,10.42,10.44,644418.0,10.0045,10.014,9.8812,9.9002,644418.0
2020-02-26 13:40:00,10.43,10.53,10.4,10.51,706457.0,9.8907,9.9855,9.8622,9.9665,706457.0
2020-02-26 13:50:00,10.51,10.51,10.44,10.48,430527.0,9.9665,9.9665,9.9002,9.9381,430527.0
2020-02-26 14:00:00,10.48,10.54,10.44,10.49,312181.0,9.9381,9.995,9.9002,9.9476,312181.0
2020-02-26 14:10:00,10.49,10.54,10.46,10.47,322021.0,9.9476,9.995,9.9191,9.9286,322021.0
2020-02-26 14:20:00,10.47,10.56,10.46,10.51,328965.0,9.9286,10.014,9.9191,9.9665,328965.0
2020-02-26 14:30:00,10.51,10.57,10.48,10.53,516251.0,9.9665,10.0234,9.9381,9.9855,516251.0
2020-02-26 14:40:00,10.53,10.54,10.47,10.51,354238.0,9.9855,9.995,9.9286,9.9665,354238.0
2020-02-26 14:50:00,10.5,10.53,10.47,10.49,295712.0,9.9571,9.9855,9.9286,9.9476,295712.0
2020-02-26 15:00:00,10.49,10.55,10.49,10.54,505265.0,9.9476,10.0045,9.9476,9.995,505265.0
2020-02-26 15:10:00,10.54,10.59,10.52,10.57,500339.0,9.995,10.0424,9.976,10.0234,500339.0
2020-02-26 15:20:00,10.57,10.57,10.49,10.51,529494.0,10.0234,10.0234,9.9476,9.9665,529494.0
2020-02-26 15:30:00,10.51,10.53,10.48,10.52,736202.0,9.9665,9.9855,9.9381,9.976,736202.0
2020-02-26 15:40:00,10.52,10.53,10.48,10.5,892287.0,9.976,9.9855,9.9381,9.9571,892287.0
2020-02-26 15:50:00,10.5,10.52,10.45,10.47,2769480.0,9.9571,9.976,9.9096,9.9286,2769480.0
2020-02-27 09:30:00,10.13,10.19,9.83,10.05,2958955.0,9.6062,9.6631,9.3217,9.5303,2958955.0
2020-02-27 09:40:00,10.05,10.05,9.82,9.84,1833354.0,9.5303,9.5303,9.3122,9.3312,1833354.0
2020-02-27 09:50:00,9.85,9.97,9.82,9.95,2008180.0,9.3407,9.4545,9.3122,9.4355,2008180.0
2020-02-27 10:00:00,9.95,9.98,9.8,9.85,1029066.0,9.4355,9.4639,9.2933,9.3407,1029066.0
2020-02-27 10:10:00,9.85,9.95,9.82,9.91,1283674.0,9.3407,9.4355,9.3122,9.3976,1283674.0
2020-02-27 10:20:00,9.91,9.93,9.81,9.84,1174902.0,9.3976,9.4165,9.3027,9.3312,1174902.0
2020-02-27 10:30:00,9.83,9.84,9.72,9.83,1046564.0,9.3217,9.3312,9.2174,9.3217,1046564.0
2020-02-27 10:40:00,9.83,9.95,9.81,9.93,767289.0,9.3217,9.4355,9.3027,9.4165,767289.0
2020-02-27 10:50:00,9.93,10.03,9.92,10.01,995584.0,9.4165,9.5114,9.407,9.4924,995584.0
2020-02-27 11:00:00,10.02,10.11,9.98,10.11,1777527.0,9.5019,9.5872,9.4639,9.5872,1777527.0
2020-02-27 11:10:00,10.11,10.17,10.06,10.17,1242968.0,9.5872,9.6441,9.5398,9.6441,1242968.0
2020-02-27 11:20:00,10.16,10.17,10.04,10.04,1041213.0,9.6346,9.6441,9.5208,9.5208,1041213.0
2020-02-27 11:30:00,10.05,10.17,10.03,10.17,2281238.0,9.5303,9.6441,9.5114,9.6441,2281238.0
2020-02-27 11:40:00,10.16,10.21,10.14,10.2,1193029.0,9.6346,9.682,9.6157,9.6726,1193029.0
2020-02-27 11:50:00,10.2,10.26,10.17,10.25,1365236.0,9.6726,9.7295,9.6441,9.72,1365236.0
2020-02-27 12:00:00,10.24,10.26,10.18,10.23,767595.0,9.7105,9.7295,9.6536,9.701,767595.0
2020-02-27 12:10:00,10.23,10.25,10.19,10.2,2045394.0,9.701,9.72,9.6631,9.6726,2045394.0
2020-02-27 12:20:00,10.2,10.21,10.14,10.18,1019852.0,9.6726,9.682,9.6157,9.6536,1019852.0
2020-02-27 12:30:00,10.17,10.25,10.17,10.23,1141285.0,9.6441,9.72,9.6441,9.701,1141285.0
2020-02-27 12:40:00,10.23,10.23,10.16,10.21,856655.0,9.701,9.701,9.6346,9.682,856655.0
2020-02-27 12:50:00,10.21,10.23,10.14,10.15,836887.0,9.682,9.701,9.6157,9.6252,836887.0
2020-02-27 13:00:00,10.15,10.21,10.12,10.2,511251.0,9.6252,9.682,9.5967,9.6726,511251.0
2020-02-27 13:10:00,10.2,10.24,10.19,10.2,651053.0,9.6726,9.7105,9.6631,9.6726,651053.0
2020-02-27 13:20:00,10.2,10.21,10.14,10.16,514077.0,9.6726,9.682,9.6157,9.6346,514077.0
2020-02-27 13:30:00,10.17,10.17,10.08,10.11,920898.0,9.6441,9.6441,9.5588,9.5872,920898.0
2020-02-27 13:40:00,10.11,10.14,10.01,10.13,1149873.0,9.5872,9.6157,9.4924,9.6062,1149873.0
2020-02-27 13:50:00,10.13,10.15,10.03,10.08,1627648.0,9.6062,9.6252,9.5114,9.5588,1627648.0
2020-02-27 14:00:00,10.07,10.12,10.05,10.06,521121.0,9.5493,9.5967,9.5303,9.5398,521121.0
2020-02-27 14:10:00,10.07,10.12,10.03,10.06,546126.0,9.5493,9.5967,9.5114,9.5398,546126.0
2020-02-27 14:20:00,10.07,10.13,10.06,10.12,701682.0,9.5493,9.6062,9.5398,9.5967,701682.0
2020-02-27 14:30:00,10.12,10.12,10.07,10.07,640708.0,9.5967,9.5967,9.5493,9.5493,640708.0
2020-02-27 14:40:00,10.07,10.1,10.04,10.07,519046.0,9.5493,9.5777,9.5208,9.5493,519046.0
2020-02-27 14:50:00,10.07,10.08,10.01,10.01,604230.0,9.5493,9.5588,9.4924,9.4924,604230.0
2020-02-27 15:00:00,10.02,10.02,9.96,10.0,1160734.0,9.5019,9.5019,9.445,9.4829,1160734.0
2020-02-27 15:10:00,10.0,10.02,9.95,9.95,1063558.0,9.4829,9.5019,9.4355,9.4355,1063558.0
2020-02-27 15:20:00,9.95,9.98,9.94,9.95,939125.0,9.4355,9.4639,9.426,9.4355,939125.0
2020-02-27 15:30:00,9.96,10.01,9.93,9.96,1283368.0,9.445,9.4924,9.4165,9.445,1283368.0
2020-02-27 15:40:00,9.96,9.97,9.89,9.95,2255501.0,9.445,9.4545,9.3786,9.4355,2255501.0
2020-02-27 15:50:00,9.95,9.96,9.79,9.79,4226545.0,9.4355,9.445,9.2838,9.2838,4226545.0
2020-02-28 09:30:00,9.29,9.62,9.2,9.59,2433243.0,8.8096,9.1226,8.7243,9.0941,2433243.0
2020-02-28 09:40:00,9.58,9.65,9.49,9.54,2119520.0,9.0846,9.151,8.9993,9.0467,2119520.0
2020-02-28 09:50:00,9.53,9.56,9.45,9.5,2673841.0,9.0372,9.0657,8.9613,9.0088,2673841.0
2020-02-28 10:00:00,9.5,9.58,9.39,9.51,2190185.0,9.0088,9.0846,8.9045,9.0182,2190185.0
2020-02-28 10:10:00,9.52,9.62,9.44,9.55,1680815.0,9.0277,9.1226,8.9519,9.0562,1680815.0
2020-02-28 10:20:00,9.55,9.59,9.45,9.48,1853830.0,9.0562,9.0941,8.9613,8.9898,1853830.0
2020-02-28 10:30:00,9.47,9.56,9.42,9.5,3170356.0,8.9803,9.0657,8.9329,9.0088,3170356.0
2020-02-28 10:40:00,9.5,9.57,9.47,9.52,1684091.0,9.0088,9.0751,8.9803,9.0277,1684091.0
2020-02-28 10:50:00,9.52,9.59,9.51,9.54,1057293.0,9.0277,9.0941,9.0182,9.0467,1057293.0
2020-02-28 11:00:00,9.54,9.57,9.44,9.45,1384719.0,9.0467,9.0751,8.9519,8.9613,1384719.0
2020-02-28 11:10:00,9.46,9.63,9.45,9.63,2308490.0,8.9708,9.132,8.9613,9.132,2308490.0
2020-02-28 11:20:00,9.62,9.69,9.57,9.69,1987063.0,9.1226,9.1889,9.0751,9.1889,1987063.0
2020-02-28 11:30:00,9.7,9.81,9.66,9.8,2255313.0,9.1984,9.3027,9.1605,9.2933,2255313.0
2020-02-28 11:40:00,9.79,9.88,9.7,9.76,1696621.0,9.2838,9.3691,9.1984,9.2553,1696621.0
2020-02-28 11:50:00,9.77,9.78,9.64,9.67,1314167.0,9.2648,9.2743,9.1415,9.17,1314167.0
2020-02-28 12:00:00,9.68,9.69,9.6,9.61,1010445.0,9.1795,9.1889,9.1036,9.1131,1010445.0
2020-02-28 12:10:00,9.61,9.63,9.54,9.58,608873.0,9.1131,9.132,9.0467,9.0846,608873.0
2020-02-28 12:20:00,9.59,9.7,9.58,9.7,588371.0,9.0941,9.1984,9.0846,9.1984,588371.0
2020-02-28 12:30:00,9.7,9.79,9.68,9.74,702127.0,9.1984,9.2838,9.1795,9.2364,702127.0
2020-02-28 12:40:00,9.74,9.76,9.66,9.7,1013654.0,9.2364,9.2553,9.1605,9.1984,1013654.0
2020-02-28 12:50:00,9.7,9.79,9.67,9.74,939389.0,9.1984,9.2838,9.17,9.2364,939389.0
2020-02-28 13:00:00,9.74,9.76,9.67,9.71,1074521.0,9.2364,9.2553,9.17,9.2079,1074521.0
2020-02-28 13:10:00,9.71,9.74,9.63,9.7,718176.0,9.2079,9.2364,9.132,9.1984,718176.0
2020-02-28 13:20:00,9.69,9.74,9.65,9.66,834178.0,9.1889,9.2364,9.151,9.1605,834178.0
2020-02-28 13:30:00,9.65,9.66,9.55,9.6,647640.0,9.151,9.1605,9.0562,9.1036,647640.0
2020-02-28 13:40:00,9.6,9.61,9.52,9.59,542407.0,9.1036,9.1131,9.0277,9.0941,542407.0
2020-02-28 13:50:00,9.59,9.64,9.54,9.63,448825.0,9.0941,9.1415,9.0467,9.132,448825.0
2020-02-28 14:00:00,9.63,9.63,9.55,9.57,551650.0,9.132,9.132,9.0562,9.0751,551650.0
2020-02-28 14:10:00,9.57,9.66,9.56,9.66,911546.0,9.0751,9.1605,9.0657,9.1605,911546.0
2020-02-28 14:20:00,9.66,9.75,9.64,9.7,1041066.0,9.1605,9.2458,9.1415,9.1984,1041066.0
2020-02-28 14:30:00,9.7,9.82,9.65,9.69,1791506.0,9.1984,9.3122,9.151,9.1889,1791506.0
2020-02-28 14:40:00,9.69,9.86,9.68,9.79,1523315.0,9.1889,9.3501,9.1795,9.2838,1523315.0
2020-02-28 14:50:00,9.8,9.84,9.71,9.75,672250.0,9.2933,9.3312,9.2079,9.2458,672250.0
2020-02-28 15:00:00,9.75,9.76,9.64,9.67,1122035.0,9.2458,9.2553,9.1415,9.17,1122035.0
2020-02-28 15:10:00,9.67,9.84,9.66,9.82,1253322.0,9.17,9.3312,9.1605,9.3122,1253322.0
2020-02-28 15:20:00,9.82,9.83,9.73,9.74,1636968.0,9.3122,9.3217,9.2269,9.2364,1636968.0
2020-02-28 15:30:00,9.74,9.82,9.72,9.77,1770671.0,9.2364,9.3122,9.2174,9.2648,1770671.0
2020-02-28 15:40:00,9.77,9.8,9.67,9.79,1765433.0,9.2648,9.2933,9.17,9.2838,1765433.0
2020-02-28 15:50:00,9.79,9.98,9.74,9.95,4496748.0,9.2838,9.4639,9.2364,9.4355,4496748.0
2020-03-02 09:30:00,10.04,10.08,9.82,9.87,2392562.0,9.5208,9.5588,9.3122,9.3596,2392562.0
2020-03-02 09:40:00,9.87,9.99,9.85,9.92,1265867.0,9.3596,9.4734,9.3407,9.407,1265867.0
2020-03-02 09:50:00,9.91,9.93,9.77,9.8,846703.0,9.3976,9.4165,9.2648,9.2933,846703.0
2020-03-02 10:00:00,9.8,9.84,9.7,9.72,908871.0,9.2933,9.3312,9.1984,9.2174,908871.0
2020-03-02 10:10:00,9.72,9.86,9.72,9.83,1032424.0,9.2174,9.3501,9.2174,9.3217,1032424.0
2020-03-02 10:20:00,9.84,9.88,9.79,9.86,1036714.0,9.3312,9.3691,9.2838,9.3501,1036714.0
2020-03-02 10:30:00,9.86,9.94,9.83,9.93,776061.0,9.3501,9.426,9.3217,9.4165,776061.0
2020-03-02 10:40:00,9.93,10.01,9.88,10.0,575718.0,9.4165,9.4924,9.3691,9.4829,575718.0
2020-03-02 10:50:00,9.99,10.06,9.99,10.01,597853.0,9.4734,9.5398,9.4734,9.4924,597853.0
2020-03-02 11:00:00,10.0,10.05,9.97,10.0,460125.0,9.4829,9.5303,9.4545,9.4829,460125.0
2020-03-02 11:10:00,10.0,10.15,9.99,10.1,720095.0,9.4829,9.6252,9.4734,9.5777,720095.0
2020-03-02 11:20:00,10.1,10.15,10.09,10.13,859842.0,9.5777,9.6252,9.5683,9.6062,859842.0
2020-03-02 11:30:00,10.14,10.19,10.1,10.18,768678.0,9.6157,9.6631,9.5777,9.6536,768678.0
2020-03-02 11:40:00,10.18,10.2,10.12,10.19,744966.0,9.6536,9.6726,9.5967,9.6631,744966.0
2020-03-02 11:50:00,10.2,10.29,10.18,10.27,837088.0,9.6726,9.7579,9.6536,9.7389,837088.0
2020-03-02 12:00:00,10.27,10.32,10.25,10.27,774633.0,9.7389,9.7864,9.72,9.7389,774633.0
2020-03-02 12:10:00,10.27,10.28,10.21,10.23,415104.0,9.7389,9.7484,9.682,9.701,415104.0
2020-03-02 12:20:00,10.23,10.28,10.22,10.28,592614.0,9.701,9.7484,9.6915,9.7484,592614.0
2020-03-02 12:30:00,10.28,10.36,10.27,10.33,697482.0,9.7484,9.8243,9.7389,9.7958,697482.0
2020-03-02 12:40:00,10.34,10.38,10.31,10.34,813618.0,9.8053,9.8433,9.7769,9.8053,813618.0
2020-03-02 12:50:00,10.34,10.38,10.33,10.34,319660.0,9.8053,9.8433,9.7958,9.8053,319660.0
2020-03-02 13:00:00,10.35,10.36,10.25,10.3,350568.0,9.8148,9.8243,9.72,9.7674,350568.0
2020-03-02 13:10:00,10.3,10.33,10.25,10.27,275912.0,9.7674,9.7958,9.72,9.7389,275912.0
2020-03-02 13:20:00,10.27,10.29,10.22,10.26,349693.0,9.7389,9.7579,9.6915,9.7295,349693.0
2020-03-02 13:30:00,10.26,10.31,10.23,10.3,395869.0,9.7295,9.7769,9.701,9.7674,395869.0
2020-03-02 13:40:00,10.31,10.33,10.27,10.29,521379.0,9.7769,9.7958,9.7389,9.7579,521379.0
2020-03-02 13:50:00,10.29,10.33,10.22,10.33,438006.0,9.7579,9.7958,9.6915,9.7958,438006.0
2020-03-02 14:00:00,10.32,10.38,10.31,10.37,590995.0,9.7864,9.8433,9.7769,9.8338,590995.0
2020-03-02 14:10:00,10.37,10.38,10.32,10.34,303050.0,9.8338,9.8433,9.7864,9.8053,303050.0
2020-03-02 14:20:00,10.34,10.4,10.33,10.34,1657952.0,9.8053,9.8622,9.7958,9.8053,1657952.0
2020-03-02 14:30:00,10.35,10.36,10.23,10.24,546002.0,9.8148,9.8243,9.701,9.7105,546002.0
2020-03-02 14:40:00,10.23,10.24,10.16,10.22,841562.0,9.701,9.7105,9.6346,9.6915,841562.0
2020-03-02 14:50:00,10.22,10.26,10.17,10.19,518191.0,9.6915,9.7295,9.6441,9.6631,518191.0
2020-03-02 15:00:00,10.19,10.3,10.18,10.27,453008.0,9.6631,9.7674,9.6536,9.7389,453008.0
2020-03-02 15:10:00,10.27,10.29,10.23,10.25,637612.0,9.7389,9.7579,9.701,9.72,637612.0
2020-03-02 15:20:00,10.25,10.32,10.24,10.29,570199.0,9.72,9.7864,9.7105,9.7579,570199.0
2020-03-02 15:30:00,10.3,10.34,10.25,10.34,1006043.0,9.7674,9.8053,9.72,9.8053,1006043.0
2020-03-02 15:40:00,10.34,10.41,10.29,10.39,1589951.0,9.8053,9.8717,9.7579,9.8527,1589951.0
2020-03-02 15:50:00,10.4,10.51,10.39,10.51,3183402.0,9.8622,9.9665,9.8527,9.9665,3183402.0
2020-03-03 09:30:00,10.51,10.51,10.19,10.24,1666313.0,9.9665,9.9665,9.6631,9.7105,1666313.0
2020-03-03 09:40:00,10.24,10.26,10.11,10.2,1775884.0,9.7105,9.7295,9.5872,9.6726,1775884.0
2020-03-03 09:50:00,10.19,10.21,10.11,10.2,616663.0,9.6631,9.682,9.5872,9.6726,616663.0
2020-03-03 10:00:00,10.19,10.8,10.19,10.37,3050463.0,9.6631,10.2415,9.6631,9.8338,3050463.0
2020-03-03 10:10:00,10.38,10.41,10.04,10.11,2302384.0,9.8433,9.8717,9.5208,9.5872,2302384.0
2020-03-03 10:20:00,10.11,10.29,10.09,10.21,1949085.0,9.5872,9.7579,9.5683,9.682,1949085.0
2020-03-03 10:30:00,10.2,10.27,10.16,10.17,1315655.0,9.6726,9.7389,9.6346,9.6441,1315655.0
2020-03-03 10:40:00,10.17,10.26,10.15,10.21,1864402.0,9.6441,9.7295,9.6252,9.682,1864402.0
2020-03-03 10:50:00,10.21,10.3,10.17,10.28,916465.0,9.682,9.7674,9.6441,9.7484,916465.0
2020-03-03 11:00:00,10.28,10.29,10.11,10.12,835811.0,9.7484,9.7579,9.5872,9.5967,835811.0
2020-03-03 11:10:00,10.12,10.13,10.0,10.06,1206082.0,9.5967,9.6062,9.4829,9.5398,1206082.0
2020-03-03 11:20:00,10.06,10.14,9.94,9.97,1727379.0,9.5398,9.6157,9.426,9.4545,1727379.0
2020-03-03 11:30:00,9.97,10.09,9.94,10.09,873769.0,9.4545,9.5683,9.426,9.5683,873769.0
2020-03-03 11:40:00,10.09,10.12,10.02,10.04,572766.0,9.5683,9.5967,9.5019,9.5208,572766.0
2020-03-03 11:50:00,10.04,10.17,10.03,10.14,506892.0,9.5208,9.6441,9.5114,9.6157,506892.0
2020-03-03 12:00:00,10.15,10.23,10.09,10.21,431343.0,9.6252,9.701,9.5683,9.682,431343.0
2020-03-03 12:10:00,10.2,10.21,10.09,10.11,494213.0,9.6726,9.682,9.5683,9.5872,494213.0
2020-03-03 12:20:00,10.11,10.15,10.06,10.1,412154.0,9.5872,9.6252,9.5398,9.5777,412154.0
2020-03-03 12:30:00,10.1,10.12,10.04,10.07,503176.0,9.5777,9.5967,9.5208,9.5493,503176.0
2020-03-03 12:40:00,10.07,10.11,10.06,10.09,621197.0,9.5493,9.5872,9.5398,9.5683,621197.0
2020-03-03 12:50:00,10.09,10.09,10.03,10.07,265217.0,9.5683,9.5683,9.5114,9.5493,265217.0
2020-03-03 13:00:00,10.06,10.07,10.01,10.02,488326.0,9.5398,9.5493,9.4924,9.5019,488326.0
2020-03-03 13:10:00,10.02,10.04,9.97,10.0,536755.0,9.5019,9.5208,9.4545,9.4829,536755.0
2020-03-03 13:20:00,10.0,10.03,9.9,9.94,574530.0,9.4829,9.5114,9.3881,9.426,574530.0
2020-03-03 13:30:00,9.93,10.0,9.9,9.96,417970.0,9.4165,9.4829,9.3881,9.445,417970.0
2020-03-03 13:40:00,9.95,9.96,9.82,9.85,862659.0,9.4355,9.445,9.3122,9.3407,862659.0
2020-03-03 13:50:00,9.84,9.94,9.84,9.9,796138.0,9.3312,9.426,9.3312,9.3881,796138.0
2020-03-03 14:00:00,9.9,9.94,9.75,9.76,762420.0,9.3881,9.426,9.2458,9.2553,762420.0
2020-03-03 14:10:00,9.75,9.86,9.73,9.75,1126600.0,9.2458,9.3501,9.2269,9.2458,1126600.0
2020-03-03 14:20:00,9.74,9.91,9.73,9.88,950839.0,9.2364,9.3976,9.2269,9.3691,950839.0
2020-03-03 14:30:00,9.89,9.9,9.79,9.8,930172.0,9.3786,9.3881,9.2838,9.2933,930172.0
2020-03-03 14:40:00,9.8,9.91,9.76,9.9,746376.0,9.2933,9.3976,9.2553,9.3881,746376.0
2020-03-03 14:50:00,9.9,9.96,9.86,9.95,591267.0,9.3881,9.445,9.3501,9.4355,591267.0
2020-03-03 15:00:00,9.96,10.04,9.92,10.03,881489.0,9.445,9.5208,9.407,9.5114,881489.0
2020-03-03 15:10:00,10.03,10.13,10.02,10.12,1626631.0,9.5114,9.6062,9.5019,9.5967,1626631.0
2020-03-03 15:20:00,10.12,10.19,10.04,10.19,1549243.0,9.5967,9.6631,9.5208,9.6631,1549243.0
2020-03-03 15:30:00,10.19,10.19,10.01,10.04,1026844.0,9.6631,9.6631,9.4924,9.5208,1026844.0
2020-03-03 15:40:00,10.04,10.18,10.03,10.07,2098023.0,9.5208,9.6536,9.5114,9.5493,2098023.0
2020-03-03 15:50:00,10.08,10.14,10.0,10.07,2592484.0,9.5588,9.6157,9.4829,9.5493,2592484.0
2020-03-04 09:30:00,10.35,10.35,10.08,10.16,1564941.0,9.8148,9.8148,9.5588,9.6346,1564941.0
2020-03-04 09:40:00,10.17,10.23,10.08,10.09,1421018.0,9.6441,9.701,9.5588,9.5683,1421018.0
2020-03-04 09:50:00,10.08,10.14,10.0,10.02,516674.0,9.5588,9.6157,9.4829,9.5019,516674.0
2020-03-04 10:00:00,10.02,10.13,10.02,10.09,596153.0,9.5019,9.6062,9.5019,9.5683,596153.0
2020-03-04 10:10:00,10.09,10.22,10.06,10.21,531237.0,9.5683,9.6915,9.5398,9.682,531237.0
2020-03-04 10:20:00,10.21,10.22,10.13,10.13,576545.0,9.682,9.6915,9.6062,9.6062,576545.0
2020-03-04 10:30:00,10.14,10.15,10.04,10.07,420555.0,9.6157,9.6252,9.5208,9.5493,420555.0
2020-03-04 10:40:00,10.07,10.16,10.06,10.13,276560.0,9.5493,9.6346,9.5398,9.6062,276560.0
2020-03-04 10:50:00,10.13,10.16,10.08,10.12,388543.0,9.6062,9.6346,9.5588,9.5967,388543.0
2020-03-04 11:00:00,10.11,10.17,10.1,10.13,500797.0,9.5872,9.6441,9.5777,9.6062,500797.0
2020-03-04 11:10:00,10.13,10.16,10.12,10.13,315472.0,9.6062,9.6346,9.5967,9.6062,315472.0
2020-03-04 11:20:00,10.14,10.17,10.1,10.16,397190.0,9.6157,9.6441,9.5777,9.6346,397190.0
2020-03-04 11:30:00,10.16,10.19,10.14,10.17,537119.0,9.6346,9.6631,9.6157,9.6441,537119.0
2020-03-04 11:40:00,10.17,10.2,10.12,10.13,285493.0,9.6441,9.6726,9.5967,9.6062,285493.0
2020-03-04 11:50:00,10.13,10.17,10.12,10.14,570384.0,9.6062,9.6441,9.5967,9.6157,570384.0
2020-03-04 12:00:00,10.14,10.17,10.11,10.13,374952.0,9.6157,9.6441,9.5872,9.6062,374952.0
2020-03-04 12:10:00,10.12,10.18,10.11,10.15,340525.0,9.5967,9.6536,9.5872,9.6252,340525.0
2020-03-04 12:20:00,10.15,10.2,10.14,10.2,262355.0,9.6252,9.6726,9.6157,9.6726,262355.0
2020-03-04 12:30:00,10.19,10.2,10.1,10.1,712090.0,9.6631,9.6726,9.5777,9.5777,712090.0
2020-03-04 12:40:00,10.1,10.16,10.08,10.16,281964.0,9.5777,9.6346,9.5588,9.6346,281964.0
2020-03-04 12:50:00,10.15,10.22,10.13,10.22,462467.0,9.6252,9.6915,9.6062,9.6915,462467.0
2020-03-04 13:00:00,10.22,10.3,10.21,10.28,519058.0,9.6915,9.7674,9.682,9.7484,519058.0
2020-03-04 13:10:00,10.28,10.34,10.26,10.33,555202.0,9.7484,9.8053,9.7295,9.7958,555202.0
2020-03-04 13:20:00,10.34,10.37,10.32,10.33,473631.0,9.8053,9.8338,9.7864,9.7958,473631.0
2020-03-04 13:30:00,10.33,10.36,10.3,10.31,331841.0,9.7958,9.8243,9.7674,9.7769,331841.0
2020-03-04 13:40:00,10.32,10.32,10.27,10.3,376713.0,9.7864,9.7864,9.7389,9.7674,376713.0
2020-03-04 13:50:00,10.3,10.35,10.29,10.3,360088.0,9.7674,9.8148,9.7579,9.7674,360088.0
2020-03-04 14:00:00,10.3,10.33,10.28,10.29,345093.0,9.7674,9.7958,9.7484,9.7579,345093.0
2020-03-04 14:10:00,10.29,10.32,10.27,10.3,256470.0,9.7579,9.7864,9.7389,9.7674,256470.0
2020-03-04 14:20:00,10.3,10.34,10.29,10.31,339447.0,9.7674,9.8053,9.7579,9.7769,339447.0
2020-03-04 14:30:00,10.32,10.34,10.25,10.26,496796.0,9.7864,9.8053,9.72,9.7295,496796.0
2020-03-04 14:40:00,10.26,10.29,10.25,10.27,359792.0,9.7295,9.7579,9.72,9.7389,359792.0
2020-03-04 14:50:00,10.27,10.3,10.25,10.29,517351.0,9.7389,9.7674,9.72,9.7579,517351.0
2020-03-04 15:00:00,10.28,10.3,10.26,10.27,347411.0,9.7484,9.7674,9.7295,9.7389,347411.0
2020-03-04 15:10:00,10.27,10.3,10.24,10.24,374957.0,9.7389,9.7674,9.7105,9.7105,374957.0
2020-03-04 15:20:00,10.25,10.31,10.24,10.31,623623.0,9.72,9.7769,9.7105,9.7769,623623.0
2020-03-04 15:30:00,10.31,10.34,10.29,10.33,725558.0,9.7769,9.8053,9.7579,9.7958,725558.0
2020-03-04 15:40:00,10.32,10.37,10.31,10.37,1181075.0,9.7864,9.8338,9.7769,9.8338,1181075.0
2020-03-04 15:50:00,10.37,10.47,10.37,10.45,2180123.0,9.8338,9.9286,9.8338,9.9096,2180123.0
2020-03-05 09:30:00,10.06,10.2,10.0,10.16,1343421.0,9.5398,9.6726,9.4829,9.6346,1343421.0
2020-03-05 09:40:00,10.15,10.16,10.03,10.07,413542.0,9.6252,9.6346,9.5114,9.5493,413542.0
2020-03-05 09:50:00,10.06,10.08,10.03,10.08,528389.0,9.5398,9.5588,9.5114,9.5588,528389.0
2020-03-05 10:00:00,10.08,10.15,10.07,10.14,651244.0,9.5588,9.6252,9.5493,9.6157,651244.0
2020-03-05 10:10:00,10.13,10.16,10.12,10.16,852779.0,9.6062,9.6346,9.5967,9.6346,852779.0
2020-03-05 10:20:00,10.16,10.24,10.13,10.14,600157.0,9.6346,9.7105,9.6062,9.6157,600157.0
2020-03-05 10:30:00,10.14,10.16,10.07,10.08,333588.0,9.6157,9.6346,9.5493,9.5588,333588.0
2020-03-05 10:40:00,10.08,10.14,10.06,10.14,309352.0,9.5588,9.6157,9.5398,9.6157,309352.0
2020-03-05 10:50:00,10.13,10.16,10.11,10.13,264267.0,9.6062,9.6346,9.5872,9.6062,264267.0
2020-03-05 11:00:00,10.14,10.28,10.12,10.28,653426.0,9.6157,9.7484,9.5967,9.7484,653426.0
2020-03-05 11:10:00,10.27,10.35,10.24,10.33,961801.0,9.7389,9.8148,9.7105,9.7958,961801.0
2020-03-05 11:20:00,10.34,10.36,10.29,10.31,302492.0,9.8053,9.8243,9.7579,9.7769,302492.0
2020-03-05 11:30:00,10.31,10.33,10.24,10.25,388613.0,9.7769,9.7958,9.7105,9.72,388613.0
2020-03-05 11:40:00,10.25,10.27,10.2,10.21,379332.0,9.72,9.7389,9.6726,9.682,379332.0
2020-03-05 11:50:00,10.22,10.24,10.18,10.2,232082.0,9.6915,9.7105,9.6536,9.6726,232082.0
2020-03-05 12:00:00,10.2,10.23,10.13,10.13,298279.0,9.6726,9.701,9.6062,9.6062,298279.0
2020-03-05 12:10:00,10.13,10.18,10.11,10.12,304172.0,9.6062,9.6536,9.5872,9.5967,304172.0
2020-03-05 12:20:00,10.12,10.13,10.06,10.09,1038784.0,9.5967,9.6062,9.5398,9.5683,1038784.0
2020-03-05 12:30:00,10.09,10.12,10.02,10.04,415143.0,9.5683,9.5967,9.5019,9.5208,415143.0
2020-03-05 12:40:00,10.04,10.05,9.96,10.04,1076695.0,9.5208,9.5303,9.445,9.5208,1076695.0
2020-03-05 12:50:00,10.03,10.04,9.93,9.94,774539.0,9.5114,9.5208,9.4165,9.426,774539.0
2020-03-05 13:00:00,9.94,9.99,9.93,9.96,308016.0,9.426,9.4734,9.4165,9.445,308016.0
2020-03-05 13:10:00,9.96,9.99,9.94,9.97,260467.0,9.445,9.4734,9.426,9.4545,260467.0
2020-03-05 13:20:00,9.97,10.06,9.97,10.03,332079.0,9.4545,9.5398,9.4545,9.5114,332079.0
2020-03-05 13:30:00,10.03,10.07,9.99,9.99,277280.0,9.5114,9.5493,9.4734,9.4734,277280.0
2020-03-05 13:40:00,10.0,10.06,9.97,10.05,217710.0,9.4829,9.5398,9.4545,9.5303,217710.0
2020-03-05 13:50:00,10.05,10.08,10.03,10.05,354446.0,9.5303,9.5588,9.5114,9.5303,354446.0
2020-03-05 14:00:00,10.05,10.08,10.01,10.05,312684.0,9.5303,9.5588,9.4924,9.5303,312684.0
2020-03-05 14:10:00,10.05,10.1,10.02,10.04,304912.0,9.5303,9.5777,9.5019,9.5208,304912.0
2020-03-05 14:20:00,10.03,10.05,9.99,10.03,349516.0,9.5114,9.5303,9.4734,9.5114,349516.0
2020-03-05 14:30:00,10.03,10.09,10.02,10.06,448158.0,9.5114,9.5683,9.5019,9.5398,448158.0
2020-03-05 14:40:00,10.06,10.09,10.02,10.05,486814.0,9.5398,9.5683,9.5019,9.5303,486814.0
2020-03-05 14:50:00,10.05,10.07,10.01,10.03,470376.0,9.5303,9.5493,9.4924,9.5114,470376.0
2020-03-05 15:00:00,10.04,10.04,9.99,10.02,678066.0,9.5208,9.5208,9.4734,9.5019,678066.0
2020-03-05 15:10:00,10.02,10.02,9.92,9.96,933839.0,9.5019,9.5019,9.407,9.445,933839.0
2020-03-05 15:20:00,9.96,9.99,9.94,9.97,665197.0,9.445,9.4734,9.426,9.4545,665197.0
2020-03-05 15:30:00,9.97,10.09,9.96,10.02,1240425.0,9.4545,9.5683,9.445,9.5019,1240425.0
2020-03-05 15:40:00,10.03,10.06,9.98,10.01,1230605.0,9.5114,9.5398,9.4639,9.4924,1230605.0
2020-03-05 15:50:00,10.01,10.07,9.97,9.99,3062728.0,9.4924,9.5493,9.4545,9.4734,3062728.0
2020-03-06 09:30:00,9.56,9.72,9.51,9.69,1831834.0,9.0657,9.2174,9.0182,9.1889,1831834.0
2020-03-06 09:40:00,9.69,9.71,9.6,9.65,1510888.0,9.1889,9.2079,9.1036,9.151,1510888.0
2020-03-06 09:50:00,9.65,9.69,9.6,9.65,1735068.0,9.151,9.1889,9.1036,9.151,1735068.0
2020-03-06 10:00:00,9.66,9.69,9.6,9.63,1086112.0,9.1605,9.1889,9.1036,9.132,1086112.0
2020-03-06 10:10:00,9.63,9.66,9.6,9.6,740273.0,9.132,9.1605,9.1036,9.1036,740273.0
2020-03-06 10:20:00,9.6,9.69,9.56,9.68,997314.0,9.1036,9.1889,9.0657,9.1795,997314.0
2020-03-06 10:30:00,9.68,9.72,9.6,9.67,1924376.0,9.1795,9.2174,9.1036,9.17,1924376.0
2020-03-06 10:40:00,9.68,9.77,9.64,9.77,1795852.0,9.1795,9.2648,9.1415,9.2648,1795852.0
2020-03-06 10:50:00,9.76,9.81,9.68,9.73,872086.0,9.2553,9.3027,9.1795,9.2269,872086.0
2020-03-06 11:00:00,9.73,9.74,9.63,9.64,501083.0,9.2269,9.2364,9.132,9.1415,501083.0
2020-03-06 11:10:00,9.63,9.64,9.54,9.54,841420.0,9.132,9.1415,9.0467,9.0467,841420.0
2020-03-06 11:20:00,9.54,9.56,9.47,9.49,1965920.0,9.0467,9.0657,8.9803,8.9993,1965920.0
2020-03-06 11:30:00,9.49,9.53,9.44,9.53,945675.0,8.9993,9.0372,8.9519,9.0372,945675.0
2020-03-06 11:40:00,9.52,9.53,9.47,9.51,403005.0,9.0277,9.0372,8.9803,9.0182,403005.0
2020-03-06 11:50:00,9.51,9.57,9.48,9.5,525045.0,9.0182,9.0751,8.9898,9.0088,525045.0
2020-03-06 12:00:00,9.5,9.51,9.46,9.48,357445.0,9.0088,9.0182,8.9708,8.9898,357445.0
2020-03-06 12:10:00,9.47,9.49,9.44,9.46,607652.0,8.9803,8.9993,8.9519,8.9708,607652.0
2020-03-06 12:20:00,9.45,9.49,9.44,9.46,518667.0,8.9613,8.9993,8.9519,8.9708,518667.0
2020-03-06 12:30:00,9.46,9.49,9.41,9.46,1584623.0,8.9708,8.9993,8.9234,8.9708,1584623.0
2020-03-06 12:40:00,9.46,9.49,9.45,9.47,548819.0,8.9708,8.9993,8.9613,8.9803,548819.0
2020-03-06 12:50:00,9.47,9.48,9.43,9.46,549171.0,8.9803,8.9898,8.9424,8.9708,549171.0
2020-03-06 13:00:00,9.46,9.48,9.44,9.45,523676.0,8.9708,8.9898,8.9519,8.9613,523676.0
2020-03-06 13:10:00,9.44,9.47,9.42,9.44,292811.0,8.9519,8.9803,8.9329,8.9519,292811.0
2020-03-06 13:20:00,9.45,9.5,9.44,9.46,485478.0,8.9613,9.0088,8.9519,8.9708,485478.0
2020-03-06 13:30:00,9.46,9.51,9.46,9.49,466032.0,8.9708,9.0182,8.9708,8.9993,466032.0
2020-03-06 13:40:00,9.49,9.5,9.43,9.44,395161.0,8.9993,9.0088,8.9424,8.9519,395161.0
2020-03-06 13:50:00,9.44,9.45,9.41,9.44,257198.0,8.9519,8.9613,8.9234,8.9519,257198.0
2020-03-06 14:00:00,9.44,9.44,9.4,9.4,504248.0,8.9519,8.9519,8.9139,8.9139,504248.0
2020-03-06 14:10:00,9.4,9.44,9.39,9.41,270443.0,8.9139,8.9519,8.9045,8.9234,270443.0
2020-03-06 14:20:00,9.41,9.41,9.35,9.35,363985.0,8.9234,8.9234,8.8665,8.8665,363985.0
2020-03-06 14:30:00,9.36,9.39,9.33,9.33,446169.0,8.876,8.9045,8.8476,8.8476,446169.0
2020-03-06 14:40:00,9.33,9.34,9.28,9.29,652949.0,8.8476,8.857,8.8001,8.8096,652949.0
2020-03-06 14:50:00,9.29,9.32,9.28,9.28,517004.0,8.8096,8.8381,8.8001,8.8001,517004.0
2020-03-06 15:00:00,9.28,9.31,9.25,9.29,962431.0,8.8001,8.8286,8.7717,8.8096,962431.0
2020-03-06 15:10:00,9.3,9.45,9.29,9.45,1076233.0,8.8191,8.9613,8.8096,8.9613,1076233.0
2020-03-06 15:20:00,9.45,9.46,9.36,9.37,723375.0,8.9613,8.9708,8.876,8.8855,723375.0
2020-03-06 15:30:00,9.37,9.42,9.35,9.36,1783813.0,8.8855,8.9329,8.8665,8.876,1783813.0
2020-03-06 15:40:00,9.37,9.43,9.36,9.4,1518501.0,8.8855,8.9424,8.876,8.9139,1518501.0
2020-03-06 15:50:00,9.41,9.47,9.39,9.44,3807691.0,8.9234,8.9803,8.9045,8.9519,3807691.0
2020-03-09 09:30:00,8.29,8.29,8.09,8.15,118593.0,7.8613,7.8613,7.6717,7.7286,118593.0
2020-03-09 09:40:00,8.16,8.47,8.14,8.4,982410.0,7.7381,8.032,7.7191,7.9656,982410.0
2020-03-09 09:50:00,8.41,8.42,8.2,8.4,1170138.0,7.9751,7.9846,7.776,7.9656,1170138.0
2020-03-09 10:00:00,8.41,8.45,8.32,8.45,1416889.0,7.9751,8.0131,7.8898,8.0131,1416889.0
2020-03-09 10:10:00,8.44,8.6,8.43,8.6,1068268.0,8.0036,8.1553,7.9941,8.1553,1068268.0
2020-03-09 10:20:00,8.59,8.6,8.48,8.59,635690.0,8.1458,8.1553,8.0415,8.1458,635690.0
2020-03-09 10:30:00,8.59,8.62,8.54,8.54,634772.0,8.1458,8.1743,8.0984,8.0984,634772.0
2020-03-09 10:40:00,8.53,8.56,8.38,8.39,744332.0,8.0889,8.1174,7.9467,7.9562,744332.0
2020-03-09 10:50:00,8.39,8.4,8.35,8.37,546535.0,7.9562,7.9656,7.9182,7.9372,546535.0
2020-03-09 11:00:00,8.37,8.37,8.27,8.28,1180315.0,7.9372,7.9372,7.8424,7.8518,1180315.0
2020-03-09 11:10:00,8.27,8.29,8.26,8.27,610853.0,7.8424,7.8613,7.8329,7.8424,610853.0
2020-03-09 11:20:00,8.28,8.38,8.26,8.38,805056.0,7.8518,7.9467,7.8329,7.9467,805056.0
2020-03-09 11:30:00,8.38,8.39,8.32,8.38,1045805.0,7.9467,7.9562,7.8898,7.9467,1045805.0
2020-03-09 11:40:00,8.38,8.39,8.34,8.36,992566.0,7.9467,7.9562,7.9087,7.9277,992566.0
2020-03-09 11:50:00,8.36,8.49,8.35,8.49,1009821.0,7.9277,8.051,7.9182,8.051,1009821.0
2020-03-09 12:00:00,8.49,8.61,8.47,8.59,734985.0,8.051,8.1648,8.032,8.1458,734985.0
2020-03-09 12:10:00,8.59,8.61,8.48,8.49,681395.0,8.1458,8.1648,8.0415,8.051,681395.0
2020-03-09 12:20:00,8.48,8.49,8.38,8.38,274032.0,8.0415,8.051,7.9467,7.9467,274032.0
2020-03-09 12:30:00,8.38,8.39,8.28,8.32,940699.0,7.9467,7.9562,7.8518,7.8898,940699.0
2020-03-09 12:40:00,8.31,8.33,8.22,8.24,572444.0,7.8803,7.8993,7.795,7.8139,572444.0
2020-03-09 12:50:00,8.24,8.26,8.21,8.26,451901.0,7.8139,7.8329,7.7855,7.8329,451901.0
2020-03-09 13:00:00,8.25,8.28,8.22,8.27,569910.0,7.8234,7.8518,7.795,7.8424,569910.0
2020-03-09 13:10:00,8.26,8.31,8.25,8.26,407757.0,7.8329,7.8803,7.8234,7.8329,407757.0
2020-03-09 13:20:00,8.25,8.26,8.2,8.21,373508.0,7.8234,7.8329,7.776,7.7855,373508.0
2020-03-09 13:30:00,8.21,8.23,8.16,8.16,648596.0,7.7855,7.8044,7.7381,7.7381,648596.0
2020-03-09 13:40:00,8.17,8.18,8.12,8.18,518028.0,7.7475,7.757,7.7001,7.757,518028.0
2020-03-09 13:50:00,8.18,8.18,8.14,8.14,715064.0,7.757,7.757,7.7191,7.7191,715064.0
2020-03-09 14:00:00,8.14,8.17,8.12,8.14,522950.0,7.7191,7.7475,7.7001,7.7191,522950.0
2020-03-09 14:10:00,8.15,8.27,8.14,8.24,467174.0,7.7286,7.8424,7.7191,7.8139,467174.0
2020-03-09 14:20:00,8.24,8.25,8.14,8.14,342602.0,7.8139,7.8234,7.7191,7.7191,342602.0
2020-03-09 14:30:00,8.14,8.17,8.12,8.16,479734.0,7.7191,7.7475,7.7001,7.7381,479734.0
2020-03-09 14:40:00,8.17,8.17,8.1,8.13,460327.0,7.7475,7.7475,7.6812,7.7096,460327.0
2020-03-09 14:50:00,8.13,8.21,8.12,8.2,648781.0,7.7096,7.7855,7.7001,7.776,648781.0
2020-03-09 15:00:00,8.19,8.23,8.17,8.19,492887.0,7.7665,7.8044,7.7475,7.7665,492887.0
2020-03-09 15:10:00,8.18,8.23,8.17,8.22,570411.0,7.757,7.8044,7.7475,7.795,570411.0
2020-03-09 15:20:00,8.22,8.37,8.22,8.35,1611243.0,7.795,7.9372,7.795,7.9182,1611243.0
2020-03-09 15:30:00,8.35,8.38,8.27,8.38,962048.0,7.9182,7.9467,7.8424,7.9467,962048.0
2020-03-09 15:40:00,8.38,8.38,8.32,8.35,1584850.0,7.9467,7.9467,7.8898,7.9182,1584850.0
2020-03-09 15:50:00,8.35,8.36,8.22,8.22,2174642.0,7.9182,7.9277,7.795,7.795,2174642.0
2020-03-10 09:30:00,8.87,9.09,8.85,8.9,1807107.0,8.4113,8.62,8.3924,8.4398,1807107.0
2020-03-10 09:40:00,8.9,8.9,8.73,8.74,716065.0,8.4398,8.4398,8.2786,8.2881,716065.0
2020-03-10 09:50:00,8.71,8.79,8.68,8.79,748860.0,8.2596,8.3355,8.2312,8.3355,748860.0
2020-03-10 10:00:00,8.79,8.92,8.78,8.92,696146.0,8.3355,8.4588,8.326,8.4588,696146.0
2020-03-10 10:10:00,8.92,8.92,8.79,8.79,468609.0,8.4588,8.4588,8.3355,8.3355,468609.0
2020-03-10 10:20:00,8.79,8.84,8.78,8.78,482876.0,8.3355,8.3829,8.326,8.326,482876.0
2020-03-10 10:30:00,8.79,8.79,8.72,8.72,404132.0,8.3355,8.3355,8.2691,8.2691,404132.0
2020-03-10 10:40:00,8.73,8.74,8.7,8.71,390996.0,8.2786,8.2881,8.2501,8.2596,390996.0
2020-03-10 10:50:00,8.71,8.71,8.51,8.53,969695.0,8.2596,8.2596,8.07,8.0889,969695.0
2020-03-10 11:00:00,8.53,8.58,8.51,8.58,811408.0,8.0889,8.1363,8.07,8.1363,811408.0
2020-03-10 11:10:00,8.58,8.59,8.52,8.53,515034.0,8.1363,8.1458,8.0794,8.0889,515034.0
2020-03-10 11:20:00,8.53,8.53,8.38,8.39,670941.0,8.0889,8.0889,7.9467,7.9562,670941.0
2020-03-10 11:30:00,8.39,8.4,8.32,8.34,525767.0,7.9562,7.9656,7.8898,7.9087,525767.0
2020-03-10 11:40:00,8.34,8.45,8.31,8.44,670642.0,7.9087,8.0131,7.8803,8.0036,670642.0
2020-03-10 11:50:00,8.44,8.44,8.31,8.33,665803.0,8.0036,8.0036,7.8803,7.8993,665803.0
2020-03-10 12:00:00,8.32,8.42,8.31,8.41,559730.0,7.8898,7.9846,7.8803,7.9751,559730.0
2020-03-10 12:10:00,8.41,8.53,8.4,8.49,518662.0,7.9751,8.0889,7.9656,8.051,518662.0
2020-03-10 12:20:00,8.5,8.5,8.44,8.45,644345.0,8.0605,8.0605,8.0036,8.0131,644345.0
2020-03-10 12:30:00,8.44,8.51,8.41,8.51,716249.0,8.0036,8.07,7.9751,8.07,716249.0
2020-03-10 12:40:00,8.51,8.52,8.46,8.52,425892.0,8.07,8.0794,8.0225,8.0794,425892.0
2020-03-10 12:50:00,8.51,8.53,8.47,8.49,600005.0,8.07,8.0889,8.032,8.051,600005.0
2020-03-10 13:00:00,8.48,8.54,8.44,8.54,443625.0,8.0415,8.0984,8.0036,8.0984,443625.0
2020-03-10 13:10:00,8.54,8.6,8.53,8.6,482990.0,8.0984,8.1553,8.0889,8.1553,482990.0
2020-03-10 13:20:00,8.6,8.65,8.57,8.6,852733.0,8.1553,8.2027,8.1269,8.1553,852733.0
2020-03-10 13:30:00,8.6,8.69,8.59,8.65,704528.0,8.1553,8.2406,8.1458,8.2027,704528.0
2020-03-10 13:40:00,8.64,8.68,8.6,8.61,364618.0,8.1932,8.2312,8.1553,8.1648,364618.0
2020-03-10 13:50:00,8.61,8.61,8.54,8.59,325887.0,8.1648,8.1648,8.0984,8.1458,325887.0
2020-03-10 14:00:00,8.59,8.6,8.54,8.6,315122.0,8.1458,8.1553,8.0984,8.1553,315122.0
2020-03-10 14:10:00,8.6,8.67,8.59,8.64,444539.0,8.1553,8.2217,8.1458,8.1932,444539.0
2020-03-10 14:20:00,8.65,8.76,8.63,8.75,497199.0,8.2027,8.307,8.1837,8.2975,497199.0
2020-03-10 14:30:00,8.75,8.88,8.74,8.88,685607.0,8.2975,8.4208,8.2881,8.4208,685607.0
2020-03-10 14:40:00,8.88,9.03,8.87,8.99,870590.0,8.4208,8.5631,8.4113,8.5251,870590.0
2020-03-10 14:50:00,9.0,9.0,8.89,8.92,593206.0,8.5346,8.5346,8.4303,8.4588,593206.0
2020-03-10 15:00:00,8.92,8.98,8.9,8.94,604578.0,8.4588,8.5157,8.4398,8.4777,604578.0
2020-03-10 15:10:00,8.94,9.03,8.93,9.03,918503.0,8.4777,8.5631,8.4682,8.5631,918503.0
2020-03-10 15:20:00,9.02,9.03,8.93,8.93,709757.0,8.5536,8.5631,8.4682,8.4682,709757.0
2020-03-10 15:30:00,8.93,8.94,8.88,8.94,1146714.0,8.4682,8.4777,8.4208,8.4777,1146714.0
2020-03-10 15:40:00,8.94,8.98,8.93,8.98,979420.0,8.4777,8.5157,8.4682,8.5157,979420.0
2020-03-10 15:50:00,8.97,9.02,8.97,9.0,3109029.0,8.5062,8.5536,8.5062,8.5346,3109029.0
2020-03-11 09:30:00,8.63,8.74,8.51,8.54,1372934.0,8.1837,8.2881,8.07,8.0984,1372934.0
2020-03-11 09:40:00,8.55,8.66,8.47,8.49,1160100.0,8.1079,8.2122,8.032,8.051,1160100.0
2020-03-11 09:50:00,8.49,8.6,8.44,8.49,492530.0,8.051,8.1553,8.0036,8.051,492530.0
2020-03-11 10:00:00,8.5,8.55,8.42,8.5,729990.0,8.0605,8.1079,7.9846,8.0605,729990.0
2020-03-11 10:10:00,8.49,8.51,8.4,8.4,951728.0,8.051,8.07,7.9656,7.9656,951728.0
2020-03-11 10:20:00,8.41,8.49,8.37,8.47,618303.0,7.9751,8.051,7.9372,8.032,618303.0
2020-03-11 10:30:00,8.47,8.47,8.36,8.39,748910.0,8.032,8.032,7.9277,7.9562,748910.0
2020-03-11 10:40:00,8.39,8.42,8.34,8.36,632624.0,7.9562,7.9846,7.9087,7.9277,632624.0
2020-03-11 10:50:00,8.36,8.4,8.32,8.39,462365.0,7.9277,7.9656,7.8898,7.9562,462365.0
2020-03-11 11:00:00,8.39,8.45,8.35,8.42,697702.0,7.9562,8.0131,7.9182,7.9846,697702.0
2020-03-11 11:10:00,8.42,8.42,8.36,8.38,590760.0,7.9846,7.9846,7.9277,7.9467,590760.0
2020-03-11 11:20:00,8.38,8.39,8.3,8.33,805592.0,7.9467,7.9562,7.8708,7.8993,805592.0
2020-03-11 11:30:00,8.33,8.36,8.28,8.33,735341.0,7.8993,7.9277,7.8518,7.8993,735341.0
2020-03-11 11:40:00,8.33,8.35,8.27,8.35,575111.0,7.8993,7.9182,7.8424,7.9182,575111.0
2020-03-11 11:50:00,8.34,8.35,8.28,8.33,683833.0,7.9087,7.9182,7.8518,7.8993,683833.0
2020-03-11 12:00:00,8.33,8.37,8.3,8.36,739794.0,7.8993,7.9372,7.8708,7.9277,739794.0
2020-03-11 12:10:00,8.36,8.44,8.35,8.41,1226989.0,7.9277,8.0036,7.9182,7.9751,1226989.0
2020-03-11 12:20:00,8.41,8.45,8.36,8.39,645551.0,7.9751,8.0131,7.9277,7.9562,645551.0
2020-03-11 12:30:00,8.39,8.41,8.29,8.29,464058.0,7.9562,7.9751,7.8613,7.8613,464058.0
2020-03-11 12:40:00,8.29,8.3,8.2,8.21,813744.0,7.8613,7.8708,7.776,7.7855,813744.0
2020-03-11 12:50:00,8.22,8.29,8.19,8.23,604462.0,7.795,7.8613,7.7665,7.8044,604462.0
2020-03-11 13:00:00,8.22,8.23,8.12,8.18,530427.0,7.795,7.8044,7.7001,7.757,530427.0
2020-03-11 13:10:00,8.18,8.25,8.17,8.24,428056.0,7.757,7.8234,7.7475,7.8139,428056.0
2020-03-11 13:20:00,8.24,8.32,8.24,8.31,345883.0,7.8139,7.8898,7.8139,7.8803,345883.0
2020-03-11 13:30:00,8.31,8.34,8.23,8.24,358238.0,7.8803,7.9087,7.8044,7.8139,358238.0
2020-03-11 13:40:00,8.24,8.26,8.2,8.24,574342.0,7.8139,7.8329,7.776,7.8139,574342.0
2020-03-11 13:50:00,8.24,8.28,8.21,8.25,377469.0,7.8139,7.8518,7.7855,7.8234,377469.0
2020-03-11 14:00:00,8.25,8.25,8.18,8.2,414814.0,7.8234,7.8234,7.757,7.776,414814.0
2020-03-11 14:10:00,8.2,8.22,8.17,8.18,273083.0,7.776,7.795,7.7475,7.757,273083.0
2020-03-11 14:20:00,8.18,8.18,8.11,8.12,783311.0,7.757,7.757,7.6906,7.7001,783311.0
2020-03-11 14:30:00,8.12,8.14,8.09,8.13,960906.0,7.7001,7.7191,7.6717,7.7096,960906.0
2020-03-11 14:40:00,8.12,8.17,8.1,8.1,392894.0,7.7001,7.7475,7.6812,7.6812,392894.0
2020-03-11 14:50:00,8.1,8.14,8.07,8.11,1126311.0,7.6812,7.7191,7.6527,7.6906,1126311.0
2020-03-11 15:00:00,8.12,8.13,7.96,7.96,811615.0,7.7001,7.7096,7.5484,7.5484,811615.0
2020-03-11 15:10:00,7.96,8.02,7.96,8.0,1507003.0,7.5484,7.6053,7.5484,7.5863,1507003.0
2020-03-11 15:20:00,8.0,8.01,7.95,8.0,1263451.0,7.5863,7.5958,7.5389,7.5863,1263451.0
2020-03-11 15:30:00,8.0,8.14,7.99,8.12,1842630.0,7.5863,7.7191,7.5768,7.7001,1842630.0
2020-03-11 15:40:00,8.12,8.14,8.06,8.1,1217672.0,7.7001,7.7191,7.6432,7.6812,1217672.0
2020-03-11 15:50:00,8.09,8.15,8.05,8.11,2014161.0,7.6717,7.7286,7.6337,7.6906,2014161.0
2020-03-12 09:30:00,7.18,7.22,7.0,7.1,1392804.0,6.8087,6.8467,6.638,6.7329,1392804.0
2020-03-12 09:40:00,7.1,7.1,7.1,7.1,0.0,6.7329,6.7329,6.7329,6.7329,0.0
2020-03-12 09:50:00,7.08,7.09,6.9,6.95,1239365.0,6.7139,6.7234,6.5432,6.5906,1239365.0
2020-03-12 10:00:00,6.96,7.03,6.81,6.89,1366545.0,6.6001,6.6665,6.4579,6.5337,1366545.0
2020-03-12 10:10:00,6.89,6.95,6.87,6.9,870172.0,6.5337,6.5906,6.5148,6.5432,870172.0
2020-03-12 10:20:00,6.89,7.1,6.88,7.02,841592.0,6.5337,6.7329,6.5242,6.657,841592.0
2020-03-12 10:30:00,7.02,7.23,7.0,7.04,894129.0,6.657,6.8561,6.638,6.676,894129.0
2020-03-12 10:40:00,7.04,7.13,7.0,7.06,721996.0,6.676,6.7613,6.638,6.6949,721996.0
2020-03-12 10:50:00,7.06,7.19,7.04,7.12,1062258.0,6.6949,6.8182,6.676,6.7518,1062258.0
2020-03-12 11:00:00,7.12,7.17,7.09,7.1,932334.0,6.7518,6.7992,6.7234,6.7329,932334.0
2020-03-12 11:10:00,7.1,7.11,7.04,7.06,789348.0,6.7329,6.7423,6.676,6.6949,789348.0
2020-03-12 11:20:00,7.06,7.1,7.02,7.1,501593.0,6.6949,6.7329,6.657,6.7329,501593.0
2020-03-12 11:30:00,7.1,7.17,7.08,7.09,642722.0,6.7329,6.7992,6.7139,6.7234,642722.0
2020-03-12 11:40:00,7.08,7.11,7.06,7.09,540223.0,6.7139,6.7423,6.6949,6.7234,540223.0
2020-03-12 11:50:00,7.09,7.21,7.08,7.17,801003.0,6.7234,6.8372,6.7139,6.7992,801003.0
2020-03-12 12:00:00,7.17,7.27,7.17,7.19,1207227.0,6.7992,6.8941,6.7992,6.8182,1207227.0
2020-03-12 12:10:00,7.2,7.21,7.11,7.14,928266.0,6.8277,6.8372,6.7423,6.7708,928266.0
2020-03-12 12:20:00,7.13,7.18,7.09,7.18,1358759.0,6.7613,6.8087,6.7234,6.8087,1358759.0
2020-03-12 12:30:00,7.18,7.18,7.14,7.15,833914.0,6.8087,6.8087,6.7708,6.7803,833914.0
2020-03-12 12:40:00,7.15,7.15,7.01,7.01,522305.0,6.7803,6.7803,6.6475,6.6475,522305.0
2020-03-12 12:50:00,7.02,7.47,7.01,7.38,833668.0,6.657,7.0837,6.6475,6.9984,833668.0
2020-03-12 13:00:00,7.38,7.75,7.36,7.67,1238714.0,6.9984,7.3493,6.9794,7.2734,1238714.0
2020-03-12 13:10:00,7.67,7.68,7.4,7.47,667877.0,7.2734,7.2829,7.0174,7.0837,667877.0
2020-03-12 13:20:00,7.47,7.48,7.34,7.36,361454.0,7.0837,7.0932,6.9605,6.9794,361454.0
2020-03-12 13:30:00,7.36,7.37,7.18,7.19,591178.0,6.9794,6.9889,6.8087,6.8182,591178.0
2020-03-12 13:40:00,7.18,7.27,7.14,7.25,639932.0,6.8087,6.8941,6.7708,6.8751,639932.0
2020-03-12 13:50:00,7.25,7.29,7.21,7.26,498981.0,6.8751,6.913,6.8372,6.8846,498981.0
2020-03-12 14:00:00,7.26,7.3,7.23,7.24,682497.0,6.8846,6.9225,6.8561,6.8656,682497.0
2020-03-12 14:10:00,7.25,7.26,7.2,7.23,366895.0,6.8751,6.8846,6.8277,6.8561,366895.0
2020-03-12 14:20:00,7.23,7.29,7.22,7.23,572421.0,6.8561,6.913,6.8467,6.8561,572421.0
2020-03-12 14:30:00,7.23,7.23,7.14,7.17,420963.0,6.8561,6.8561,6.7708,6.7992,420963.0
2020-03-12 14:40:00,7.16,7.27,7.16,7.27,497223.0,6.7898,6.8941,6.7898,6.8941,497223.0
2020-03-12 14:50:00,7.27,7.3,7.21,7.23,757047.0,6.8941,6.9225,6.8372,6.8561,757047.0
2020-03-12 15:00:00,7.23,7.26,7.2,7.24,567999.0,6.8561,6.8846,6.8277,6.8656,567999.0
2020-03-12 15:10:00,7.24,7.26,7.22,7.24,833250.0,6.8656,6.8846,6.8467,6.8656,833250.0
2020-03-12 15:20:00,7.24,7.25,7.19,7.22,1095954.0,6.8656,6.8751,6.8182,6.8467,1095954.0
2020-03-12 15:30:00,7.23,7.29,7.22,7.29,1308228.0,6.8561,6.913,6.8467,6.913,1308228.0
2020-03-12 15:40:00,7.29,7.31,7.28,7.31,2033789.0,6.913,6.932,6.9036,6.932,2033789.0
2020-03-12 15:50:00,7.31,7.33,7.11,7.17,3578678.0,6.932,6.951,6.7423,6.7992,3578678.0
2020-03-13 09:30:00,7.78,7.89,7.6,7.65,1337441.0,7.3777,7.482,7.207,7.2544,1337441.0
2020-03-13 09:40:00,7.65,7.79,7.55,7.61,887531.0,7.2544,7.3872,7.1596,7.2165,887531.0
2020-03-13 09:50:00,7.62,7.62,7.27,7.29,758427.0,7.226,7.226,6.8941,6.913,758427.0
2020-03-13 10:00:00,7.28,7.5,7.27,7.5,951988.0,6.9036,7.1122,6.8941,7.1122,951988.0
2020-03-13 10:10:00,7.49,7.54,7.39,7.52,627823.0,7.1027,7.1501,7.0079,7.1311,627823.0
2020-03-13 10:20:00,7.52,7.59,7.5,7.52,591916.0,7.1311,7.1975,7.1122,7.1311,591916.0
2020-03-13 10:30:00,7.52,7.53,7.36,7.37,685598.0,7.1311,7.1406,6.9794,6.9889,685598.0
2020-03-13 10:40:00,7.37,7.4,7.32,7.33,486883.0,6.9889,7.0174,6.9415,6.951,486883.0
2020-03-13 10:50:00,7.33,7.34,7.23,7.24,611044.0,6.951,6.9605,6.8561,6.8656,611044.0
2020-03-13 11:00:00,7.25,7.32,7.22,7.31,630744.0,6.8751,6.9415,6.8467,6.932,630744.0
2020-03-13 11:10:00,7.32,7.34,7.26,7.28,477906.0,6.9415,6.9605,6.8846,6.9036,477906.0
2020-03-13 11:20:00,7.28,7.3,7.19,7.2,386486.0,6.9036,6.9225,6.8182,6.8277,386486.0
2020-03-13 11:30:00,7.19,7.19,7.05,7.06,619070.0,6.8182,6.8182,6.6855,6.6949,619070.0
2020-03-13 11:40:00,7.06,7.06,6.98,6.98,591127.0,6.6949,6.6949,6.6191,6.6191,591127.0
2020-03-13 11:50:00,6.98,7.06,6.97,7.0,911793.0,6.6191,6.6949,6.6096,6.638,911793.0
2020-03-13 12:00:00,7.0,7.02,6.93,6.96,822744.0,6.638,6.657,6.5717,6.6001,822744.0
2020-03-13 12:10:00,6.95,6.97,6.9,6.96,777816.0,6.5906,6.6096,6.5432,6.6001,777816.0
2020-03-13 12:20:00,6.96,7.01,6.95,7.0,709610.0,6.6001,6.6475,6.5906,6.638,709610.0
2020-03-13 12:30:00,7.0,7.01,6.99,7.0,828642.0,6.638,6.6475,6.6286,6.638,828642.0
2020-03-13 12:40:00,7.0,7.03,6.96,7.0,1094173.0,6.638,6.6665,6.6001,6.638,1094173.0
2020-03-13 12:50:00,6.99,7.01,6.89,6.89,1525778.0,6.6286,6.6475,6.5337,6.5337,1525778.0
2020-03-13 13:00:00,6.9,6.93,6.88,6.92,762563.0,6.5432,6.5717,6.5242,6.5622,762563.0
2020-03-13 13:10:00,6.92,6.99,6.9,6.91,702583.0,6.5622,6.6286,6.5432,6.5527,702583.0
2020-03-13 13:20:00,6.91,7.01,6.9,6.99,958732.0,6.5527,6.6475,6.5432,6.6286,958732.0
2020-03-13 13:30:00,6.99,7.01,6.93,6.96,1047469.0,6.6286,6.6475,6.5717,6.6001,1047469.0
2020-03-13 13:40:00,6.96,7.02,6.94,7.02,689849.0,6.6001,6.657,6.5811,6.657,689849.0
2020-03-13 13:50:00,7.02,7.1,7.01,7.06,1419974.0,6.657,6.7329,6.6475,6.6949,1419974.0
2020-03-13 14:00:00,7.06,7.06,6.87,6.89,1071925.0,6.6949,6.6949,6.5148,6.5337,1071925.0
2020-03-13 14:10:00,6.9,6.95,6.89,6.94,579180.0,6.5432,6.5906,6.5337,6.5811,579180.0
2020-03-13 14:20:00,6.94,6.94,6.9,6.92,415180.0,6.5811,6.5811,6.5432,6.5622,415180.0
2020-03-13 14:30:00,6.92,6.97,6.85,6.93,1119312.0,6.5622,6.6096,6.4958,6.5717,1119312.0
2020-03-13 14:40:00,6.93,6.99,6.89,6.95,996002.0,6.5717,6.6286,6.5337,6.5906,996002.0
2020-03-13 14:50:00,6.95,7.01,6.92,7.0,635378.0,6.5906,6.6475,6.5622,6.638,635378.0
2020-03-13 15:00:00,7.0,7.04,6.98,6.99,815128.0,6.638,6.676,6.6191,6.6286,815128.0
2020-03-13 15:10:00,7.0,7.01,6.94,7.0,1004519.0,6.638,6.6475,6.5811,6.638,1004519.0
2020-03-13 15:20:00,7.0,7.04,6.97,7.0,857109.0,6.638,6.676,6.6096,6.638,857109.0
2020-03-13 15:30:00,7.01,7.16,6.97,7.12,1703826.0,6.6475,6.7898,6.6096,6.7518,1703826.0
2020-03-13 15:40:00,7.12,7.21,7.09,7.21,1571078.0,6.7518,6.8372,6.7234,6.8372,1571078.0
2020-03-13 15:50:00,7.21,7.54,7.2,7.53,3445836.0,6.8372,7.1501,6.8277,7.1406,3445836.0
2020-03-16 09:30:00,6.44,6.44,6.43,6.43,2837.0,6.107,6.107,6.0975,6.0975,2837.0
2020-03-16 09:40:00,6.44,6.6,6.25,6.26,1204771.0,6.107,6.2587,5.9268,5.9363,1204771.0
2020-03-16 09:50:00,6.26,6.62,6.26,6.61,910516.0,5.9363,6.2777,5.9363,6.2682,910516.0
2020-03-16 10:00:00,6.61,6.75,6.6,6.73,906555.0,6.2682,6.401,6.2587,6.382,906555.0
2020-03-16 10:10:00,6.72,6.84,6.72,6.83,606792.0,6.3725,6.4863,6.3725,6.4768,606792.0
2020-03-16 10:20:00,6.84,6.95,6.77,6.81,815968.0,6.4863,6.5906,6.4199,6.4579,815968.0
2020-03-16 10:30:00,6.81,6.97,6.8,6.83,1352686.0,6.4579,6.6096,6.4484,6.4768,1352686.0
2020-03-16 10:40:00,6.84,6.86,6.75,6.75,1024253.0,6.4863,6.5053,6.401,6.401,1024253.0
2020-03-16 10:50:00,6.76,6.76,6.57,6.61,1171533.0,6.4104,6.4104,6.2303,6.2682,1171533.0
2020-03-16 11:00:00,6.61,6.71,6.58,6.71,872509.0,6.2682,6.363,6.2398,6.363,872509.0
2020-03-16 11:10:00,6.71,6.75,6.68,6.69,1028398.0,6.363,6.401,6.3346,6.3441,1028398.0
2020-03-16 11:20:00,6.69,6.72,6.67,6.68,1342559.0,6.3441,6.3725,6.3251,6.3346,1342559.0
2020-03-16 11:30:00,6.68,6.7,6.56,6.67,1330327.0,6.3346,6.3535,6.2208,6.3251,1330327.0
2020-03-16 11:40:00,6.67,6.7,6.62,6.67,794604.0,6.3251,6.3535,6.2777,6.3251,794604.0
2020-03-16 11:50:00,6.67,6.77,6.64,6.77,820712.0,6.3251,6.4199,6.2967,6.4199,820712.0
2020-03-16 12:00:00,6.77,6.77,6.65,6.67,871680.0,6.4199,6.4199,6.3061,6.3251,871680.0
2020-03-16 12:10:00,6.67,6.74,6.66,6.7,467041.0,6.3251,6.3915,6.3156,6.3535,467041.0
2020-03-16 12:20:00,6.7,6.76,6.7,6.71,622942.0,6.3535,6.4104,6.3535,6.363,622942.0
2020-03-16 12:30:00,6.71,6.73,6.69,6.72,996586.0,6.363,6.382,6.3441,6.3725,996586.0
2020-03-16 12:40:00,6.72,6.72,6.7,6.71,591055.0,6.3725,6.3725,6.3535,6.363,591055.0
2020-03-16 12:50:00,6.71,6.71,6.69,6.71,607125.0,6.363,6.363,6.3441,6.363,607125.0
2020-03-16 13:00:00,6.7,6.75,6.68,6.69,490088.0,6.3535,6.401,6.3346,6.3441,490088.0
2020-03-16 13:10:00,6.69,6.69,6.54,6.54,939640.0,6.3441,6.3441,6.2018,6.2018,939640.0
2020-03-16 13:20:00,6.54,6.56,6.51,6.52,513271.0,6.2018,6.2208,6.1734,6.1829,513271.0
2020-03-16 13:30:00,6.51,6.52,6.42,6.47,550704.0,6.1734,6.1829,6.088,6.1354,550704.0
2020-03-16 13:40:00,6.47,6.49,6.41,6.49,381283.0,6.1354,6.1544,6.0785,6.1544,381283.0
2020-03-16 13:50:00,6.49,6.5,6.44,6.45,319542.0,6.1544,6.1639,6.107,6.1165,319542.0
2020-03-16 14:00:00,6.45,6.46,6.4,6.42,487150.0,6.1165,6.126,6.0691,6.088,487150.0
2020-03-16 14:10:00,6.43,6.44,6.4,6.41,326400.0,6.0975,6.107,6.0691,6.0785,326400.0
2020-03-16 14:20:00,6.41,6.42,6.35,6.37,793182.0,6.0785,6.088,6.0216,6.0406,793182.0
2020-03-16 14:30:00,6.37,6.6,6.36,6.41,1108505.0,6.0406,6.2587,6.0311,6.0785,1108505.0
2020-03-16 14:40:00,6.41,6.42,6.36,6.37,809688.0,6.0785,6.088,6.0311,6.0406,809688.0
2020-03-16 14:50:00,6.37,6.44,6.36,6.41,1070285.0,6.0406,6.107,6.0311,6.0785,1070285.0
2020-03-16 15:00:00,6.42,6.48,6.41,6.42,636136.0,6.088,6.1449,6.0785,6.088,636136.0
2020-03-16 15:10:00,6.43,6.47,6.39,6.45,652920.0,6.0975,6.1354,6.0596,6.1165,652920.0
2020-03-16 15:20:00,6.45,6.46,6.4,6.43,688465.0,6.1165,6.126,6.0691,6.0975,688465.0
2020-03-16 15:30:00,6.42,6.43,6.29,6.32,1091264.0,6.088,6.0975,5.9647,5.9932,1091264.0
2020-03-16 15:40:00,6.32,6.36,6.29,6.33,2152570.0,5.9932,6.0311,5.9647,6.0027,2152570.0
2020-03-16 15:50:00,6.33,6.34,6.2,6.24,3079011.0,6.0027,6.0122,5.8794,5.9173,3079011.0
2020-03-17 09:30:00,6.38,6.46,6.11,6.11,1202746.0,6.0501,6.126,5.7941,5.7941,1202746.0
2020-03-17 09:40:00,6.11,6.11,5.86,5.88,1334389.0,5.7941,5.7941,5.557,5.576,1334389.0
2020-03-17 09:50:00,5.88,5.88,5.72,5.87,1234976.0,5.576,5.576,5.4242,5.5665,1234976.0
2020-03-17 10:00:00,5.87,5.99,5.8,5.85,858849.0,5.5665,5.6803,5.5001,5.5475,858849.0
2020-03-17 10:10:00,5.86,5.98,5.85,5.98,709149.0,5.557,5.6708,5.5475,5.6708,709149.0
2020-03-17 10:20:00,5.98,6.13,5.95,6.11,735593.0,5.6708,5.813,5.6423,5.7941,735593.0
2020-03-17 10:30:00,6.11,6.24,6.11,6.19,807502.0,5.7941,5.9173,5.7941,5.8699,807502.0
2020-03-17 10:40:00,6.19,6.24,6.14,6.22,614086.0,5.8699,5.9173,5.8225,5.8984,614086.0
2020-03-17 10:50:00,6.21,6.26,6.2,6.22,404462.0,5.8889,5.9363,5.8794,5.8984,404462.0
2020-03-17 11:00:00,6.23,6.26,6.19,6.2,530217.0,5.9079,5.9363,5.8699,5.8794,530217.0
2020-03-17 11:10:00,6.2,6.22,6.12,6.18,1649134.0,5.8794,5.8984,5.8035,5.8604,1649134.0
2020-03-17 11:20:00,6.18,6.19,6.05,6.06,808381.0,5.8604,5.8699,5.7372,5.7466,808381.0
2020-03-17 11:30:00,6.05,6.1,5.98,5.99,768644.0,5.7372,5.7846,5.6708,5.6803,768644.0
2020-03-17 11:40:00,5.99,6.09,5.98,6.08,479241.0,5.6803,5.7751,5.6708,5.7656,479241.0
2020-03-17 11:50:00,6.08,6.16,6.07,6.11,700488.0,5.7656,5.8415,5.7561,5.7941,700488.0
2020-03-17 12:00:00,6.11,6.28,6.1,6.28,861576.0,5.7941,5.9553,5.7846,5.9553,861576.0
2020-03-17 12:10:00,6.27,6.39,6.25,6.33,982146.0,5.9458,6.0596,5.9268,6.0027,982146.0
2020-03-17 12:20:00,6.33,6.34,6.21,6.24,723895.0,6.0027,6.0122,5.8889,5.9173,723895.0
2020-03-17 12:30:00,6.24,6.36,6.22,6.29,658682.0,5.9173,6.0311,5.8984,5.9647,658682.0
2020-03-17 12:40:00,6.29,6.35,6.25,6.35,705514.0,5.9647,6.0216,5.9268,6.0216,705514.0
2020-03-17 12:50:00,6.35,6.41,6.32,6.39,412358.0,6.0216,6.0785,5.9932,6.0596,412358.0
2020-03-17 13:00:00,6.4,6.49,6.39,6.4,760280.0,6.0691,6.1544,6.0596,6.0691,760280.0
2020-03-17 13:10:00,6.4,6.4,6.27,6.27,604156.0,6.0691,6.0691,5.9458,5.9458,604156.0
2020-03-17 13:20:00,6.27,6.28,6.24,6.27,334558.0,5.9458,5.9553,5.9173,5.9458,334558.0
2020-03-17 13:30:00,6.27,6.32,6.24,6.32,499570.0,5.9458,5.9932,5.9173,5.9932,499570.0
2020-03-17 13:40:00,6.32,6.44,6.31,6.42,583278.0,5.9932,6.107,5.9837,6.088,583278.0
2020-03-17 13:50:00,6.42,6.43,6.28,6.32,441735.0,6.088,6.0975,5.9553,5.9932,441735.0
2020-03-17 14:00:00,6.31,6.45,6.31,6.44,1046616.0,5.9837,6.1165,5.9837,6.107,1046616.0
2020-03-17 14:10:00,6.44,6.54,6.43,6.54,428268.0,6.107,6.2018,6.0975,6.2018,428268.0
2020-03-17 14:20:00,6.54,6.54,6.47,6.52,332280.0,6.2018,6.2018,6.1354,6.1829,332280.0
2020-03-17 14:30:00,6.51,6.56,6.5,6.56,475710.0,6.1734,6.2208,6.1639,6.2208,475710.0
2020-03-17 14:40:00,6.56,6.57,6.45,6.47,411707.0,6.2208,6.2303,6.1165,6.1354,411707.0
2020-03-17 14:50:00,6.47,6.5,6.46,6.5,384193.0,6.1354,6.1639,6.126,6.1639,384193.0
2020-03-17 15:00:00,6.5,6.5,6.41,6.45,589443.0,6.1639,6.1639,6.0785,6.1165,589443.0
2020-03-17 15:10:00,6.45,6.46,6.41,6.42,560759.0,6.1165,6.126,6.0785,6.088,560759.0
2020-03-17 15:20:00,6.43,6.43,6.35,6.36,515871.0,6.0975,6.0975,6.0216,6.0311,515871.0
2020-03-17 15:30:00,6.35,6.37,6.34,6.37,884277.0,6.0216,6.0406,6.0122,6.0406,884277.0
2020-03-17 15:40:00,6.37,6.44,6.36,6.44,1108399.0,6.0406,6.107,6.0311,6.107,1108399.0
2020-03-17 15:50:00,6.44,6.49,6.38,6.48,2314678.0,6.107,6.1544,6.0501,6.1449,2314678.0
2020-03-18 09:30:00,5.89,6.0,5.7,5.72,1674135.0,5.5854,5.6897,5.4053,5.4242,1674135.0
2020-03-18 09:40:00,5.73,5.89,5.66,5.67,1418480.0,5.4337,5.5854,5.3673,5.3768,1418480.0
2020-03-18 09:50:00,5.66,5.72,5.65,5.66,1747609.0,5.3673,5.4242,5.3578,5.3673,1747609.0
2020-03-18 10:00:00,5.66,5.76,5.65,5.66,1476258.0,5.3673,5.4622,5.3578,5.3673,1476258.0
2020-03-18 10:10:00,5.66,5.71,5.65,5.65,903412.0,5.3673,5.4147,5.3578,5.3578,903412.0
2020-03-18 10:20:00,5.66,5.66,5.58,5.63,1186855.0,5.3673,5.3673,5.2915,5.3389,1186855.0
2020-03-18 10:30:00,5.62,5.66,5.6,5.62,793822.0,5.3294,5.3673,5.3104,5.3294,793822.0
2020-03-18 10:40:00,5.62,5.65,5.6,5.63,548393.0,5.3294,5.3578,5.3104,5.3389,548393.0
2020-03-18 10:50:00,5.63,5.68,5.6,5.61,735340.0,5.3389,5.3863,5.3104,5.3199,735340.0
2020-03-18 11:00:00,5.61,5.64,5.53,5.53,680930.0,5.3199,5.3484,5.244,5.244,680930.0
2020-03-18 11:10:00,5.54,5.54,5.5,5.53,700432.0,5.2535,5.2535,5.2156,5.244,700432.0
2020-03-18 11:20:00,5.53,5.59,5.52,5.54,618424.0,5.244,5.3009,5.2346,5.2535,618424.0
2020-03-18 11:30:00,5.54,5.58,5.52,5.53,479825.0,5.2535,5.2915,5.2346,5.244,479825.0
2020-03-18 11:40:00,5.54,5.56,5.5,5.53,658590.0,5.2535,5.2725,5.2156,5.244,658590.0
2020-03-18 11:50:00,5.53,5.61,5.52,5.59,621008.0,5.244,5.3199,5.2346,5.3009,621008.0
2020-03-18 12:00:00,5.6,5.6,5.51,5.54,597206.0,5.3104,5.3104,5.2251,5.2535,597206.0
2020-03-18 12:10:00,5.55,5.58,5.45,5.46,768757.0,5.263,5.2915,5.1682,5.1777,768757.0
2020-03-18 12:20:00,5.46,5.49,5.4,5.42,791521.0,5.1777,5.2061,5.1208,5.1397,791521.0
2020-03-18 12:30:00,5.42,5.43,5.17,5.2,1451209.0,5.1397,5.1492,4.9027,4.9311,1451209.0
2020-03-18 12:40:00,5.2,5.29,5.19,5.24,545700.0,4.9311,5.0165,4.9216,4.969,545700.0
2020-03-18 12:50:00,5.24,5.24,5.17,5.2,391985.0,4.969,4.969,4.9027,4.9311,391985.0
2020-03-18 13:00:00,5.2,5.2,5.2,5.2,0.0,4.9311,4.9311,4.9311,4.9311,0.0
2020-03-18 13:10:00,5.2,5.22,5.11,5.13,743133.0,4.9311,4.9501,4.8458,4.8647,743133.0
2020-03-18 13:20:00,5.13,5.23,5.12,5.12,636028.0,4.8647,4.9596,4.8552,4.8552,636028.0
2020-03-18 13:30:00,5.12,5.27,5.11,5.27,778267.0,4.8552,4.9975,4.8458,4.9975,778267.0
2020-03-18 13:40:00,5.27,5.28,5.2,5.23,606905.0,4.9975,5.007,4.9311,4.9596,606905.0
2020-03-18 13:50:00,5.23,5.23,5.13,5.14,585100.0,4.9596,4.9596,4.8647,4.8742,585100.0
2020-03-18 14:00:00,5.14,5.14,5.04,5.04,662954.0,4.8742,4.8742,4.7794,4.7794,662954.0
2020-03-18 14:10:00,5.04,5.05,4.95,4.96,978737.0,4.7794,4.7889,4.694,4.7035,978737.0
2020-03-18 14:20:00,4.96,4.96,4.86,4.9,1156070.0,4.7035,4.7035,4.6087,4.6466,1156070.0
2020-03-18 14:30:00,4.89,4.95,4.88,4.92,716588.0,4.6371,4.694,4.6277,4.6656,716588.0
2020-03-18 14:40:00,4.92,4.93,4.86,4.87,783554.0,4.6656,4.6751,4.6087,4.6182,783554.0
2020-03-18 14:50:00,4.87,4.99,4.85,4.99,978446.0,4.6182,4.732,4.5992,4.732,978446.0
2020-03-18 15:00:00,4.99,5.05,4.95,5.0,773470.0,4.732,4.7889,4.694,4.7415,773470.0
2020-03-18 15:10:00,5.01,5.1,5.01,5.09,701798.0,4.7509,4.8363,4.7509,4.8268,701798.0
2020-03-18 15:20:00,5.09,5.1,4.98,5.0,706491.0,4.8268,4.8363,4.7225,4.7415,706491.0
2020-03-18 15:30:00,5.0,5.04,4.99,5.02,844199.0,4.7415,4.7794,4.732,4.7604,844199.0
2020-03-18 15:40:00,5.02,5.14,5.01,5.13,1397118.0,4.7604,4.8742,4.7509,4.8647,1397118.0
2020-03-18 15:50:00,5.13,5.31,5.12,5.31,2910440.0,4.8647,5.0354,4.8552,5.0354,2910440.0
2020-03-19 09:30:00,5.17,5.3,4.85,4.85,1513660.0,4.9027,5.0259,4.5992,4.5992,1513660.0
2020-03-19 09:40:00,4.85,5.08,4.82,5.08,1125479.0,4.5992,4.8173,4.5708,4.8173,1125479.0
2020-03-19 09:50:00,5.08,5.46,5.07,5.45,936634.0,4.8173,5.1777,4.8078,5.1682,936634.0
2020-03-19 10:00:00,5.45,5.62,5.25,5.57,1179461.0,5.1682,5.3294,4.9785,5.282,1179461.0
2020-03-19 10:10:00,5.57,5.84,5.53,5.54,857560.0,5.282,5.538,5.244,5.2535,857560.0
2020-03-19 10:20:00,5.54,5.81,5.52,5.8,769576.0,5.2535,5.5096,5.2346,5.5001,769576.0
2020-03-19 10:30:00,5.8,5.84,5.61,5.62,1138231.0,5.5001,5.538,5.3199,5.3294,1138231.0
2020-03-19 10:40:00,5.62,5.8,5.61,5.67,853465.0,5.3294,5.5001,5.3199,5.3768,853465.0
2020-03-19 10:50:00,5.66,5.78,5.64,5.68,546164.0,5.3673,5.4811,5.3484,5.3863,546164.0
2020-03-19 11:00:00,5.68,5.76,5.66,5.71,553030.0,5.3863,5.4622,5.3673,5.4147,553030.0
2020-03-19 11:10:00,5.72,5.74,5.64,5.7,489872.0,5.4242,5.4432,5.3484,5.4053,489872.0
2020-03-19 11:20:00,5.71,5.83,5.7,5.83,837107.0,5.4147,5.5285,5.4053,5.5285,837107.0
2020-03-19 11:30:00,5.83,5.95,5.76,5.85,1128740.0,5.5285,5.6423,5.4622,5.5475,1128740.0
2020-03-19 11:40:00,5.85,6.04,5.84,5.98,1046904.0,5.5475,5.7277,5.538,5.6708,1046904.0
2020-03-19 11:50:00,5.98,6.16,5.95,6.05,1100252.0,5.6708,5.8415,5.6423,5.7372,1100252.0
2020-03-19 12:00:00,6.05,6.09,5.92,6.06,924519.0,5.7372,5.7751,5.6139,5.7466,924519.0
2020-03-19 12:10:00,6.05,6.06,5.89,5.95,1041103.0,5.7372,5.7466,5.5854,5.6423,1041103.0
2020-03-19 12:20:00,5.96,6.01,5.88,5.93,719582.0,5.6518,5.6992,5.576,5.6234,719582.0
2020-03-19 12:30:00,5.94,5.96,5.84,5.93,600927.0,5.6328,5.6518,5.538,5.6234,600927.0
2020-03-19 12:40:00,5.93,6.08,5.86,6.05,1059118.0,5.6234,5.7656,5.557,5.7372,1059118.0
2020-03-19 12:50:00,6.05,6.12,5.97,5.98,848906.0,5.7372,5.8035,5.6613,5.6708,848906.0
2020-03-19 13:00:00,5.98,5.99,5.89,5.96,561556.0,5.6708,5.6803,5.5854,5.6518,561556.0
2020-03-19 13:10:00,5.96,6.01,5.89,5.89,529218.0,5.6518,5.6992,5.5854,5.5854,529218.0
2020-03-19 13:20:00,5.89,5.93,5.8,5.83,863689.0,5.5854,5.6234,5.5001,5.5285,863689.0
2020-03-19 13:30:00,5.83,5.83,5.71,5.71,925037.0,5.5285,5.5285,5.4147,5.4147,925037.0
2020-03-19 13:40:00,5.71,5.83,5.7,5.82,951086.0,5.4147,5.5285,5.4053,5.5191,951086.0
2020-03-19 13:50:00,5.83,5.9,5.81,5.82,821631.0,5.5285,5.5949,5.5096,5.5191,821631.0
2020-03-19 14:00:00,5.82,5.85,5.77,5.84,770531.0,5.5191,5.5475,5.4716,5.538,770531.0
2020-03-19 14:10:00,5.83,5.89,5.81,5.86,709895.0,5.5285,5.5854,5.5096,5.557,709895.0
2020-03-19 14:20:00,5.85,5.85,5.73,5.73,584417.0,5.5475,5.5475,5.4337,5.4337,584417.0
2020-03-19 14:30:00,5.73,5.82,5.72,5.82,712003.0,5.4337,5.5191,5.4242,5.5191,712003.0
2020-03-19 14:40:00,5.82,5.88,5.8,5.88,610739.0,5.5191,5.576,5.5001,5.576,610739.0
2020-03-19 14:50:00,5.87,5.88,5.78,5.85,699874.0,5.5665,5.576,5.4811,5.5475,699874.0
2020-03-19 15:00:00,5.84,5.86,5.75,5.8,742071.0,5.538,5.557,5.4527,5.5001,742071.0
2020-03-19 15:10:00,5.8,5.93,5.78,5.92,1162725.0,5.5001,5.6234,5.4811,5.6139,1162725.0
2020-03-19 15:20:00,5.92,6.04,5.91,6.0,1209879.0,5.6139,5.7277,5.6044,5.6897,1209879.0
2020-03-19 15:30:00,6.0,6.0,5.83,5.84,1018228.0,5.6897,5.6897,5.5285,5.538,1018228.0
2020-03-19 15:40:00,5.85,5.94,5.82,5.83,1181031.0,5.5475,5.6328,5.5191,5.5285,1181031.0
2020-03-19 15:50:00,5.82,5.82,5.63,5.74,3089447.0,5.5191,5.5191,5.3389,5.4432,3089447.0
2020-03-20 09:30:00,6.07,6.14,5.77,5.77,3015456.0,5.7561,5.8225,5.4716,5.4716,3015456.0
2020-03-20 09:40:00,5.77,5.84,5.59,5.67,1108359.0,5.4716,5.538,5.3009,5.3768,1108359.0
2020-03-20 09:50:00,5.66,5.81,5.64,5.73,807430.0,5.3673,5.5096,5.3484,5.4337,807430.0
2020-03-20 10:00:00,5.73,5.84,5.65,5.71,800154.0,5.4337,5.538,5.3578,5.4147,800154.0
2020-03-20 10:10:00,5.7,5.91,5.69,5.9,851464.0,5.4053,5.6044,5.3958,5.5949,851464.0
2020-03-20 10:20:00,5.89,6.09,5.86,6.02,1170914.0,5.5854,5.7751,5.557,5.7087,1170914.0
2020-03-20 10:30:00,6.02,6.07,5.98,6.0,772836.0,5.7087,5.7561,5.6708,5.6897,772836.0
2020-03-20 10:40:00,6.0,6.04,5.92,5.98,693336.0,5.6897,5.7277,5.6139,5.6708,693336.0
2020-03-20 10:50:00,5.98,6.08,5.98,6.06,882334.0,5.6708,5.7656,5.6708,5.7466,882334.0
2020-03-20 11:00:00,6.06,6.09,5.92,5.96,570183.0,5.7466,5.7751,5.6139,5.6518,570183.0
2020-03-20 11:10:00,5.95,5.99,5.79,5.81,544027.0,5.6423,5.6803,5.4906,5.5096,544027.0
2020-03-20 11:20:00,5.82,5.83,5.59,5.74,797911.0,5.5191,5.5285,5.3009,5.4432,797911.0
2020-03-20 11:30:00,5.73,5.83,5.68,5.8,714033.0,5.4337,5.5285,5.3863,5.5001,714033.0
2020-03-20 11:40:00,5.79,5.84,5.7,5.75,647938.0,5.4906,5.538,5.4053,5.4527,647938.0
2020-03-20 11:50:00,5.75,5.78,5.68,5.7,585510.0,5.4527,5.4811,5.3863,5.4053,585510.0
2020-03-20 12:00:00,5.7,5.73,5.54,5.55,638637.0,5.4053,5.4337,5.2535,5.263,638637.0
2020-03-20 12:10:00,5.54,5.66,5.53,5.58,899548.0,5.2535,5.3673,5.244,5.2915,899548.0
2020-03-20 12:20:00,5.58,5.61,5.51,5.56,756181.0,5.2915,5.3199,5.2251,5.2725,756181.0
2020-03-20 12:30:00,5.57,5.68,5.54,5.62,672171.0,5.282,5.3863,5.2535,5.3294,672171.0
2020-03-20 12:40:00,5.62,5.75,5.58,5.67,709915.0,5.3294,5.4527,5.2915,5.3768,709915.0
2020-03-20 12:50:00,5.68,5.79,5.67,5.76,745522.0,5.3863,5.4906,5.3768,5.4622,745522.0
2020-03-20 13:00:00,5.75,5.87,5.74,5.83,457023.0,5.4527,5.5665,5.4432,5.5285,457023.0
2020-03-20 13:10:00,5.83,5.87,5.72,5.74,702165.0,5.5285,5.5665,5.4242,5.4432,702165.0
2020-03-20 13:20:00,5.75,5.77,5.64,5.73,570507.0,5.4527,5.4716,5.3484,5.4337,570507.0
2020-03-20 13:30:00,5.73,5.79,5.67,5.73,404116.0,5.4337,5.4906,5.3768,5.4337,404116.0
2020-03-20 13:40:00,5.73,5.75,5.67,5.68,359774.0,5.4337,5.4527,5.3768,5.3863,359774.0
2020-03-20 13:50:00,5.68,5.75,5.67,5.74,371033.0,5.3863,5.4527,5.3768,5.4432,371033.0
2020-03-20 14:00:00,5.75,5.76,5.67,5.69,453663.0,5.4527,5.4622,5.3768,5.3958,453663.0
2020-03-20 14:10:00,5.69,5.7,5.6,5.61,572202.0,5.3958,5.4053,5.3104,5.3199,572202.0
2020-03-20 14:20:00,5.62,5.66,5.55,5.58,729690.0,5.3294,5.3673,5.263,5.2915,729690.0
2020-03-20 14:30:00,5.59,5.62,5.51,5.54,602742.0,5.3009,5.3294,5.2251,5.2535,602742.0
2020-03-20 14:40:00,5.53,5.55,5.43,5.48,882126.0,5.244,5.263,5.1492,5.1966,882126.0
2020-03-20 14:50:00,5.49,5.54,5.37,5.42,641739.0,5.2061,5.2535,5.0923,5.1397,641739.0
2020-03-20 15:00:00,5.43,5.52,5.4,5.47,476578.0,5.1492,5.2346,5.1208,5.1872,476578.0
2020-03-20 15:10:00,5.46,5.48,5.37,5.4,971619.0,5.1777,5.1966,5.0923,5.1208,971619.0
2020-03-20 15:20:00,5.4,5.61,5.39,5.59,768314.0,5.1208,5.3199,5.1113,5.3009,768314.0
2020-03-20 15:30:00,5.59,5.66,5.47,5.5,1241329.0,5.3009,5.3673,5.1872,5.2156,1241329.0
2020-03-20 15:40:00,5.5,5.61,5.5,5.53,2076037.0,5.2156,5.3199,5.2156,5.244,2076037.0
2020-03-20 15:50:00,5.53,5.56,5.46,5.52,3232883.0,5.244,5.2725,5.1777,5.2346,3232883.0
2020-03-23 09:30:00,5.46,5.56,5.27,5.28,1703392.0,5.1777,5.2725,4.9975,5.007,1703392.0
2020-03-23 09:40:00,5.27,5.5,5.26,5.46,1022449.0,4.9975,5.2156,4.988,5.1777,1022449.0
2020-03-23 09:50:00,5.46,5.62,5.39,5.62,872823.0,5.1777,5.3294,5.1113,5.3294,872823.0
2020-03-23 10:00:00,5.62,5.64,5.47,5.59,807531.0,5.3294,5.3484,5.1872,5.3009,807531.0
2020-03-23 10:10:00,5.59,5.69,5.53,5.55,689460.0,5.3009,5.3958,5.244,5.263,689460.0
2020-03-23 10:20:00,5.56,5.72,5.54,5.69,667174.0,5.2725,5.4242,5.2535,5.3958,667174.0
2020-03-23 10:30:00,5.68,5.69,5.53,5.6,767088.0,5.3863,5.3958,5.244,5.3104,767088.0
2020-03-23 10:40:00,5.6,5.73,5.55,5.58,612694.0,5.3104,5.4337,5.263,5.2915,612694.0
2020-03-23 10:50:00,5.58,5.61,5.44,5.53,584575.0,5.2915,5.3199,5.1587,5.244,584575.0
2020-03-23 11:00:00,5.53,5.58,5.51,5.54,496757.0,5.244,5.2915,5.2251,5.2535,496757.0
2020-03-23 11:10:00,5.54,5.58,5.43,5.45,455036.0,5.2535,5.2915,5.1492,5.1682,455036.0
2020-03-23 11:20:00,5.45,5.45,5.37,5.4,440742.0,5.1682,5.1682,5.0923,5.1208,440742.0
2020-03-23 11:30:00,5.4,5.47,5.38,5.41,676010.0,5.1208,5.1872,5.1018,5.1303,676010.0
2020-03-23 11:40:00,5.41,5.44,5.36,5.43,640286.0,5.1303,5.1587,5.0828,5.1492,640286.0
2020-03-23 11:50:00,5.43,5.5,5.41,5.48,535220.0,5.1492,5.2156,5.1303,5.1966,535220.0
2020-03-23 12:00:00,5.48,5.5,5.41,5.43,663208.0,5.1966,5.2156,5.1303,5.1492,663208.0
2020-03-23 12:10:00,5.43,5.62,5.39,5.54,668288.0,5.1492,5.3294,5.1113,5.2535,668288.0
2020-03-23 12:20:00,5.55,5.61,5.45,5.51,696462.0,5.263,5.3199,5.1682,5.2251,696462.0
2020-03-23 12:30:00,5.5,5.53,5.41,5.49,955885.0,5.2156,5.244,5.1303,5.2061,955885.0
2020-03-23 12:40:00,5.49,5.64,5.49,5.62,563449.0,5.2061,5.3484,5.2061,5.3294,563449.0
2020-03-23 12:50:00,5.63,5.68,5.6,5.63,533929.0,5.3389,5.3863,5.3104,5.3389,533929.0
2020-03-23 13:00:00,5.64,5.74,5.61,5.69,601368.0,5.3484,5.4432,5.3199,5.3958,601368.0
2020-03-23 13:10:00,5.69,5.81,5.68,5.73,500611.0,5.3958,5.5096,5.3863,5.4337,500611.0
2020-03-23 13:20:00,5.73,5.88,5.7,5.76,837508.0,5.4337,5.576,5.4053,5.4622,837508.0
2020-03-23 13:30:00,5.76,5.8,5.66,5.72,691859.0,5.4622,5.5001,5.3673,5.4242,691859.0
2020-03-23 13:40:00,5.72,5.8,5.68,5.78,467646.0,5.4242,5.5001,5.3863,5.4811,467646.0
2020-03-23 13:50:00,5.78,5.78,5.6,5.65,535385.0,5.4811,5.4811,5.3104,5.3578,535385.0
2020-03-23 14:00:00,5.67,5.72,5.59,5.61,710039.0,5.3768,5.4242,5.3009,5.3199,710039.0
2020-03-23 14:10:00,5.61,5.71,5.6,5.65,436310.0,5.3199,5.4147,5.3104,5.3578,436310.0
2020-03-23 14:20:00,5.65,5.75,5.6,5.72,798649.0,5.3578,5.4527,5.3104,5.4242,798649.0
2020-03-23 14:30:00,5.71,5.73,5.61,5.64,585230.0,5.4147,5.4337,5.3199,5.3484,585230.0
2020-03-23 14:40:00,5.64,5.76,5.62,5.73,626102.0,5.3484,5.4622,5.3294,5.4337,626102.0
2020-03-23 14:50:00,5.72,5.72,5.62,5.62,658963.0,5.4242,5.4242,5.3294,5.3294,658963.0
2020-03-23 15:00:00,5.62,5.67,5.59,5.6,615002.0,5.3294,5.3768,5.3009,5.3104,615002.0
2020-03-23 15:10:00,5.6,5.61,5.52,5.54,970594.0,5.3104,5.3199,5.2346,5.2535,970594.0
2020-03-23 15:20:00,5.54,5.55,5.47,5.51,805209.0,5.2535,5.263,5.1872,5.2251,805209.0
2020-03-23 15:30:00,5.5,5.52,5.45,5.48,1395112.0,5.2156,5.2346,5.1682,5.1966,1395112.0
2020-03-23 15:40:00,5.48,5.51,5.43,5.44,1431978.0,5.1966,5.2251,5.1492,5.1587,1431978.0
2020-03-23 15:50:00,5.44,5.54,5.38,5.4,3243676.0,5.1587,5.2535,5.1018,5.1208,3243676.0
2020-03-24 09:30:00,6.08,6.47,6.07,6.36,3195881.0,5.7656,6.1354,5.7561,6.0311,3195881.0
2020-03-24 09:40:00,6.37,6.45,6.22,6.39,1895614.0,6.0406,6.1165,5.8984,6.0596,1895614.0
2020-03-24 09:50:00,6.39,6.65,6.38,6.4,1997728.0,6.0596,6.3061,6.0501,6.0691,1997728.0
2020-03-24 10:00:00,6.41,6.5,6.4,6.42,1129111.0,6.0785,6.1639,6.0691,6.088,1129111.0
2020-03-24 10:10:00,6.42,6.65,6.41,6.64,1603884.0,6.088,6.3061,6.0785,6.2967,1603884.0
2020-03-24 10:20:00,6.63,6.8,6.62,6.74,1583002.0,6.2872,6.4484,6.2777,6.3915,1583002.0
2020-03-24 10:30:00,6.74,6.89,6.71,6.87,1374742.0,6.3915,6.5337,6.363,6.5148,1374742.0
2020-03-24 10:40:00,6.87,7.12,6.84,6.86,2423639.0,6.5148,6.7518,6.4863,6.5053,2423639.0
2020-03-24 10:50:00,6.86,6.91,6.79,6.8,1010135.0,6.5053,6.5527,6.4389,6.4484,1010135.0
2020-03-24 11:00:00,6.8,6.85,6.69,6.69,1232878.0,6.4484,6.4958,6.3441,6.3441,1232878.0
2020-03-24 11:10:00,6.69,6.81,6.63,6.79,825018.0,6.3441,6.4579,6.2872,6.4389,825018.0
2020-03-24 11:20:00,6.78,6.89,6.71,6.83,1007038.0,6.4294,6.5337,6.363,6.4768,1007038.0
2020-03-24 11:30:00,6.83,7.02,6.82,7.01,824026.0,6.4768,6.657,6.4673,6.6475,824026.0
2020-03-24 11:40:00,7.01,7.01,6.73,6.76,865370.0,6.6475,6.6475,6.382,6.4104,865370.0
2020-03-24 11:50:00,6.76,6.9,6.73,6.9,997587.0,6.4104,6.5432,6.382,6.5432,997587.0
2020-03-24 12:00:00,6.9,6.92,6.84,6.9,771081.0,6.5432,6.5622,6.4863,6.5432,771081.0
2020-03-24 12:10:00,6.9,7.05,6.88,7.04,977944.0,6.5432,6.6855,6.5242,6.676,977944.0
2020-03-24 12:20:00,7.05,7.24,7.03,7.15,1582428.0,6.6855,6.8656,6.6665,6.7803,1582428.0
2020-03-24 12:30:00,7.16,7.22,7.08,7.18,1210210.0,6.7898,6.8467,6.7139,6.8087,1210210.0
2020-03-24 12:40:00,7.19,7.19,7.09,7.12,538245.0,6.8182,6.8182,6.7234,6.7518,538245.0
2020-03-24 12:50:00,7.12,7.14,6.98,7.0,990996.0,6.7518,6.7708,6.6191,6.638,990996.0
2020-03-24 13:00:00,6.99,7.03,6.83,6.88,731342.0,6.6286,6.6665,6.4768,6.5242,731342.0
2020-03-24 13:10:00,6.88,6.93,6.84,6.9,538249.0,6.5242,6.5717,6.4863,6.5432,538249.0
2020-03-24 13:20:00,6.89,6.95,6.83,6.9,530421.0,6.5337,6.5906,6.4768,6.5432,530421.0
2020-03-24 13:30:00,6.9,6.93,6.82,6.88,487040.0,6.5432,6.5717,6.4673,6.5242,487040.0
2020-03-24 13:40:00,6.89,6.93,6.82,6.83,541478.0,6.5337,6.5717,6.4673,6.4768,541478.0
2020-03-24 13:50:00,6.84,6.84,6.7,6.71,1049189.0,6.4863,6.4863,6.3535,6.363,1049189.0
2020-03-24 14:00:00,6.71,6.76,6.62,6.68,746632.0,6.363,6.4104,6.2777,6.3346,746632.0
2020-03-24 14:10:00,6.68,6.74,6.58,6.73,882361.0,6.3346,6.3915,6.2398,6.382,882361.0
2020-03-24 14:20:00,6.73,6.78,6.69,6.72,406655.0,6.382,6.4294,6.3441,6.3725,406655.0
2020-03-24 14:30:00,6.72,6.83,6.69,6.83,527243.0,6.3725,6.4768,6.3441,6.4768,527243.0
2020-03-24 14:40:00,6.83,6.85,6.72,6.74,387070.0,6.4768,6.4958,6.3725,6.3915,387070.0
2020-03-24 14:50:00,6.74,6.83,6.71,6.81,536152.0,6.3915,6.4768,6.363,6.4579,536152.0
2020-03-24 15:00:00,6.82,6.88,6.77,6.88,629835.0,6.4673,6.5242,6.4199,6.5242,629835.0
2020-03-24 15:10:00,6.88,6.91,6.83,6.86,760013.0,6.5242,6.5527,6.4768,6.5053,760013.0
2020-03-24 15:20:00,6.86,6.89,6.82,6.88,804263.0,6.5053,6.5337,6.4673,6.5242,804263.0
2020-03-24 15:30:00,6.88,6.99,6.86,6.97,963466.0,6.5242,6.6286,6.5053,6.6096,963466.0
2020-03-24 15:40:00,6.97,7.06,6.92,6.97,1769384.0,6.6096,6.6949,6.5622,6.6096,1769384.0
2020-03-24 15:50:00,6.96,7.05,6.92,6.99,3370298.0,6.6001,6.6855,6.5622,6.6286,3370298.0
2020-03-25 09:30:00,6.96,7.33,6.88,7.33,2355664.0,6.6001,6.951,6.5242,6.951,2355664.0
2020-03-25 09:40:00,7.33,7.33,6.93,6.94,1324353.0,6.951,6.951,6.5717,6.5811,1324353.0
2020-03-25 09:50:00,6.94,6.97,6.66,6.72,1252096.0,6.5811,6.6096,6.3156,6.3725,1252096.0
2020-03-25 10:00:00,6.72,6.81,6.65,6.75,912722.0,6.3725,6.4579,6.3061,6.401,912722.0
2020-03-25 10:10:00,6.76,6.79,6.66,6.71,717846.0,6.4104,6.4389,6.3156,6.363,717846.0
2020-03-25 10:20:00,6.71,6.81,6.66,6.81,763562.0,6.363,6.4579,6.3156,6.4579,763562.0
2020-03-25 10:30:00,6.81,6.99,6.79,6.99,672434.0,6.4579,6.6286,6.4389,6.6286,672434.0
2020-03-25 10:40:00,6.98,7.0,6.82,6.87,675316.0,6.6191,6.638,6.4673,6.5148,675316.0
2020-03-25 10:50:00,6.87,7.07,6.87,7.06,695049.0,6.5148,6.7044,6.5148,6.6949,695049.0
2020-03-25 11:00:00,7.05,7.11,6.98,7.1,859308.0,6.6855,6.7423,6.6191,6.7329,859308.0
2020-03-25 11:10:00,7.09,7.1,7.01,7.08,646184.0,6.7234,6.7329,6.6475,6.7139,646184.0
2020-03-25 11:20:00,7.07,7.12,7.03,7.05,510345.0,6.7044,6.7518,6.6665,6.6855,510345.0
2020-03-25 11:30:00,7.06,7.13,7.01,7.08,626321.0,6.6949,6.7613,6.6475,6.7139,626321.0
2020-03-25 11:40:00,7.09,7.1,7.03,7.08,682307.0,6.7234,6.7329,6.6665,6.7139,682307.0
2020-03-25 11:50:00,7.08,7.19,7.07,7.18,678847.0,6.7139,6.8182,6.7044,6.8087,678847.0
2020-03-25 12:00:00,7.18,7.33,7.15,7.29,1160848.0,6.8087,6.951,6.7803,6.913,1160848.0
2020-03-25 12:10:00,7.28,7.33,7.21,7.32,698311.0,6.9036,6.951,6.8372,6.9415,698311.0
2020-03-25 12:20:00,7.32,7.37,7.3,7.35,702351.0,6.9415,6.9889,6.9225,6.9699,702351.0
2020-03-25 12:30:00,7.34,7.49,7.33,7.49,1182348.0,6.9605,7.1027,6.951,7.1027,1182348.0
2020-03-25 12:40:00,7.49,7.66,7.47,7.63,1251315.0,7.1027,7.2639,7.0837,7.2355,1251315.0
2020-03-25 12:50:00,7.63,7.67,7.45,7.47,1125849.0,7.2355,7.2734,7.0648,7.0837,1125849.0
2020-03-25 13:00:00,7.47,7.58,7.4,7.58,851394.0,7.0837,7.188,7.0174,7.188,851394.0
2020-03-25 13:10:00,7.58,7.58,7.46,7.56,614425.0,7.188,7.188,7.0742,7.1691,614425.0
2020-03-25 13:20:00,7.56,7.61,7.52,7.58,479229.0,7.1691,7.2165,7.1311,7.188,479229.0
2020-03-25 13:30:00,7.58,7.59,7.52,7.56,503385.0,7.188,7.1975,7.1311,7.1691,503385.0
2020-03-25 13:40:00,7.56,7.63,7.55,7.56,512628.0,7.1691,7.2355,7.1596,7.1691,512628.0
2020-03-25 13:50:00,7.56,7.6,7.44,7.48,564462.0,7.1691,7.207,7.0553,7.0932,564462.0
2020-03-25 14:00:00,7.48,7.49,7.36,7.41,587179.0,7.0932,7.1027,6.9794,7.0268,587179.0
2020-03-25 14:10:00,7.4,7.59,7.4,7.57,807508.0,7.0174,7.1975,7.0174,7.1786,807508.0
2020-03-25 14:20:00,7.57,7.64,7.54,7.61,1000275.0,7.1786,7.2449,7.1501,7.2165,1000275.0
2020-03-25 14:30:00,7.61,7.63,7.49,7.54,952383.0,7.2165,7.2355,7.1027,7.1501,952383.0
2020-03-25 14:40:00,7.54,7.61,7.49,7.57,633117.0,7.1501,7.2165,7.1027,7.1786,633117.0
2020-03-25 14:50:00,7.57,7.6,7.5,7.56,619972.0,7.1786,7.207,7.1122,7.1691,619972.0
2020-03-25 15:00:00,7.55,7.62,7.54,7.61,582879.0,7.1596,7.226,7.1501,7.2165,582879.0
2020-03-25 15:10:00,7.6,7.61,7.52,7.54,618641.0,7.207,7.2165,7.1311,7.1501,618641.0
2020-03-25 15:20:00,7.54,7.56,7.47,7.5,761911.0,7.1501,7.1691,7.0837,7.1122,761911.0
2020-03-25 15:30:00,7.51,7.61,7.51,7.57,888764.0,7.1217,7.2165,7.1217,7.1786,888764.0
2020-03-25 15:40:00,7.57,7.6,7.38,7.4,1383238.0,7.1786,7.207,6.9984,7.0174,1383238.0
2020-03-25 15:50:00,7.4,7.4,7.17,7.26,3811506.0,7.0174,7.0174,6.7992,6.8846,3811506.0
2020-03-26 09:30:00,7.26,7.37,7.08,7.11,1420320.0,6.8846,6.9889,6.7139,6.7423,1420320.0
2020-03-26 09:40:00,7.12,7.17,6.97,7.07,1318035.0,6.7518,6.7992,6.6096,6.7044,1318035.0
2020-03-26 09:50:00,7.07,7.19,6.99,7.05,890379.0,6.7044,6.8182,6.6286,6.6855,890379.0
2020-03-26 10:00:00,7.06,7.27,7.04,7.25,871904.0,6.6949,6.8941,6.676,6.8751,871904.0
2020-03-26 10:10:00,7.25,7.28,7.15,7.21,646495.0,6.8751,6.9036,6.7803,6.8372,646495.0
2020-03-26 10:20:00,7.21,7.26,7.06,7.07,547064.0,6.8372,6.8846,6.6949,6.7044,547064.0
2020-03-26 10:30:00,7.07,7.15,7.06,7.11,517219.0,6.7044,6.7803,6.6949,6.7423,517219.0
2020-03-26 10:40:00,7.1,7.16,7.04,7.08,756777.0,6.7329,6.7898,6.676,6.7139,756777.0
2020-03-26 10:50:00,7.08,7.15,7.06,7.15,599294.0,6.7139,6.7803,6.6949,6.7803,599294.0
2020-03-26 11:00:00,7.15,7.18,7.09,7.14,676252.0,6.7803,6.8087,6.7234,6.7708,676252.0
2020-03-26 11:10:00,7.15,7.25,7.14,7.25,711848.0,6.7803,6.8751,6.7708,6.8751,711848.0
2020-03-26 11:20:00,7.24,7.27,7.23,7.27,725304.0,6.8656,6.8941,6.8561,6.8941,725304.0
2020-03-26 11:30:00,7.27,7.34,7.26,7.33,853207.0,6.8941,6.9605,6.8846,6.951,853207.0
2020-03-26 11:40:00,7.34,7.37,7.22,7.24,899081.0,6.9605,6.9889,6.8467,6.8656,899081.0
2020-03-26 11:50:00,7.23,7.28,7.14,7.17,783139.0,6.8561,6.9036,6.7708,6.7992,783139.0
2020-03-26 12:00:00,7.17,7.2,7.13,7.17,498080.0,6.7992,6.8277,6.7613,6.7992,498080.0
2020-03-26 12:10:00,7.17,7.18,7.06,7.06,503715.0,6.7992,6.8087,6.6949,6.6949,503715.0
2020-03-26 12:20:00,7.07,7.15,7.06,7.14,412800.0,6.7044,6.7803,6.6949,6.7708,412800.0
2020-03-26 12:30:00,7.15,7.17,7.08,7.1,456178.0,6.7803,6.7992,6.7139,6.7329,456178.0
2020-03-26 12:40:00,7.1,7.1,6.93,6.97,1223844.0,6.7329,6.7329,6.5717,6.6096,1223844.0
2020-03-26 12:50:00,6.96,7.03,6.96,6.99,381504.0,6.6001,6.6665,6.6001,6.6286,381504.0
2020-03-26 13:00:00,6.99,7.03,6.96,6.98,560049.0,6.6286,6.6665,6.6001,6.6191,560049.0
2020-03-26 13:10:00,6.97,7.0,6.91,6.92,629661.0,6.6096,6.638,6.5527,6.5622,629661.0
2020-03-26 13:20:00,6.92,6.92,6.85,6.86,1004501.0,6.5622,6.5622,6.4958,6.5053,1004501.0
2020-03-26 13:30:00,6.87,6.99,6.85,6.94,855355.0,6.5148,6.6286,6.4958,6.5811,855355.0
2020-03-26 13:40:00,6.95,6.97,6.87,6.92,474187.0,6.5906,6.6096,6.5148,6.5622,474187.0
2020-03-26 13:50:00,6.92,6.95,6.89,6.89,514105.0,6.5622,6.5906,6.5337,6.5337,514105.0
2020-03-26 14:00:00,6.9,6.92,6.85,6.87,400447.0,6.5432,6.5622,6.4958,6.5148,400447.0
2020-03-26 14:10:00,6.87,6.91,6.82,6.87,382804.0,6.5148,6.5527,6.4673,6.5148,382804.0
2020-03-26 14:20:00,6.87,6.92,6.86,6.88,341618.0,6.5148,6.5622,6.5053,6.5242,341618.0
2020-03-26 14:30:00,6.88,6.96,6.88,6.92,513933.0,6.5242,6.6001,6.5242,6.5622,513933.0
2020-03-26 14:40:00,6.92,6.95,6.88,6.9,360906.0,6.5622,6.5906,6.5242,6.5432,360906.0
2020-03-26 14:50:00,6.9,6.97,6.89,6.94,504169.0,6.5432,6.6096,6.5337,6.5811,504169.0
2020-03-26 15:00:00,6.93,6.95,6.89,6.91,392404.0,6.5717,6.5906,6.5337,6.5527,392404.0
2020-03-26 15:10:00,6.9,6.93,6.88,6.92,408733.0,6.5432,6.5717,6.5242,6.5622,408733.0
2020-03-26 15:20:00,6.93,6.94,6.88,6.94,719409.0,6.5717,6.5811,6.5242,6.5811,719409.0
2020-03-26 15:30:00,6.94,6.98,6.86,6.91,1138690.0,6.5811,6.6191,6.5053,6.5527,1138690.0
2020-03-26 15:40:00,6.91,6.95,6.89,6.92,1017427.0,6.5527,6.5906,6.5337,6.5622,1017427.0
2020-03-26 15:50:00,6.93,7.05,6.92,7.0,2796130.0,6.5717,6.6855,6.5622,6.638,2796130.0
2020-03-27 09:30:00,6.66,6.7,6.51,6.52,1424602.0,6.3156,6.3535,6.1734,6.1829,1424602.0
2020-03-27 09:40:00,6.51,6.52,6.27,6.37,1593945.0,6.1734,6.1829,5.9458,6.0406,1593945.0
2020-03-27 09:50:00,6.37,6.46,6.36,6.44,763138.0,6.0406,6.126,6.0311,6.107,763138.0
2020-03-27 10:00:00,6.44,6.44,6.38,6.42,923345.0,6.107,6.107,6.0501,6.088,923345.0
2020-03-27 10:10:00,6.41,6.42,6.32,6.36,621808.0,6.0785,6.088,5.9932,6.0311,621808.0
2020-03-27 10:20:00,6.35,6.4,6.33,6.36,521125.0,6.0216,6.0691,6.0027,6.0311,521125.0
2020-03-27 10:30:00,6.36,6.36,6.28,6.33,567896.0,6.0311,6.0311,5.9553,6.0027,567896.0
2020-03-27 10:40:00,6.33,6.36,6.32,6.33,419652.0,6.0027,6.0311,5.9932,6.0027,419652.0
2020-03-27 10:50:00,6.33,6.36,6.31,6.35,407181.0,6.0027,6.0311,5.9837,6.0216,407181.0
2020-03-27 11:00:00,6.35,6.37,6.33,6.36,541128.0,6.0216,6.0406,6.0027,6.0311,541128.0
2020-03-27 11:10:00,6.36,6.43,6.34,6.37,924162.0,6.0311,6.0975,6.0122,6.0406,924162.0
2020-03-27 11:20:00,6.38,6.41,6.32,6.37,797242.0,6.0501,6.0785,5.9932,6.0406,797242.0
2020-03-27 11:30:00,6.36,6.37,6.31,6.31,483482.0,6.0311,6.0406,5.9837,5.9837,483482.0
2020-03-27 11:40:00,6.32,6.36,6.29,6.29,433563.0,5.9932,6.0311,5.9647,5.9647,433563.0
2020-03-27 11:50:00,6.29,6.32,6.28,6.3,650114.0,5.9647,5.9932,5.9553,5.9742,650114.0
2020-03-27 12:00:00,6.29,6.32,6.28,6.3,525791.0,5.9647,5.9932,5.9553,5.9742,525791.0
2020-03-27 12:10:00,6.31,6.34,6.29,6.33,365522.0,5.9837,6.0122,5.9647,6.0027,365522.0
2020-03-27 12:20:00,6.33,6.35,6.3,6.32,356311.0,6.0027,6.0216,5.9742,5.9932,356311.0
2020-03-27 12:30:00,6.31,6.38,6.31,6.38,431223.0,5.9837,6.0501,5.9837,6.0501,431223.0
2020-03-27 12:40:00,6.38,6.45,6.37,6.4,555102.0,6.0501,6.1165,6.0406,6.0691,555102.0
2020-03-27 12:50:00,6.4,6.4,6.29,6.33,995945.0,6.0691,6.0691,5.9647,6.0027,995945.0
2020-03-27 13:00:00,6.33,6.33,6.24,6.24,1112795.0,6.0027,6.0027,5.9173,5.9173,1112795.0
2020-03-27 13:10:00,6.25,6.26,6.22,6.23,1160651.0,5.9268,5.9363,5.8984,5.9079,1160651.0
2020-03-27 13:20:00,6.23,6.26,6.21,6.23,692235.0,5.9079,5.9363,5.8889,5.9079,692235.0
2020-03-27 13:30:00,6.22,6.34,6.22,6.33,634308.0,5.8984,6.0122,5.8984,6.0027,634308.0
2020-03-27 13:40:00,6.33,6.37,6.27,6.31,523127.0,6.0027,6.0406,5.9458,5.9837,523127.0
2020-03-27 13:50:00,6.32,6.32,6.27,6.28,532232.0,5.9932,5.9932,5.9458,5.9553,532232.0
2020-03-27 14:00:00,6.29,6.31,6.24,6.24,331448.0,5.9647,5.9837,5.9173,5.9173,331448.0
2020-03-27 14:10:00,6.25,6.26,6.21,6.23,977147.0,5.9268,5.9363,5.8889,5.9079,977147.0
2020-03-27 14:20:00,6.23,6.24,6.21,6.23,284786.0,5.9079,5.9173,5.8889,5.9079,284786.0
2020-03-27 14:30:00,6.23,6.25,6.22,6.24,330360.0,5.9079,5.9268,5.8984,5.9173,330360.0
2020-03-27 14:40:00,6.24,6.25,6.18,6.18,605003.0,5.9173,5.9268,5.8604,5.8604,605003.0
2020-03-27 14:50:00,6.19,6.3,6.17,6.28,1225290.0,5.8699,5.9742,5.851,5.9553,1225290.0
2020-03-27 15:00:00,6.27,6.28,6.24,6.25,732122.0,5.9458,5.9553,5.9173,5.9268,732122.0
2020-03-27 15:10:00,6.25,6.28,6.24,6.25,745061.0,5.9268,5.9553,5.9173,5.9268,745061.0
2020-03-27 15:20:00,6.25,6.37,6.22,6.32,1407383.0,5.9268,6.0406,5.8984,5.9932,1407383.0
2020-03-27 15:30:00,6.32,6.36,6.26,6.26,933499.0,5.9932,6.0311,5.9363,5.9363,933499.0
2020-03-27 15:40:00,6.26,6.27,6.24,6.24,2484932.0,5.9363,5.9458,5.9173,5.9173,2484932.0
2020-03-27 15:50:00,6.25,6.34,6.19,6.2,5205255.0,5.9268,6.0122,5.8699,5.8794,5205255.0
2020-03-30 09:30:00,6.34,6.34,5.99,6.0,1252427.0,6.0122,6.0122,5.6803,5.6897,1252427.0
2020-03-30 09:40:00,6.0,6.21,6.0,6.19,565140.0,5.6897,5.8889,5.6897,5.8699,565140.0
2020-03-30 09:50:00,6.19,6.21,6.1,6.14,552985.0,5.8699,5.8889,5.7846,5.8225,552985.0
2020-03-30 10:00:00,6.14,6.21,6.12,6.19,356134.0,5.8225,5.8889,5.8035,5.8699,356134.0
2020-03-30 10:10:00,6.19,6.21,6.17,6.21,514120.0,5.8699,5.8889,5.851,5.8889,514120.0
2020-03-30 10:20:00,6.21,6.22,6.18,6.19,455774.0,5.8889,5.8984,5.8604,5.8699,455774.0
2020-03-30 10:30:00,6.2,6.29,6.19,6.27,720225.0,5.8794,5.9647,5.8699,5.9458,720225.0
2020-03-30 10:40:00,6.27,6.27,6.22,6.26,584518.0,5.9458,5.9458,5.8984,5.9363,584518.0
2020-03-30 10:50:00,6.25,6.26,6.21,6.22,383954.0,5.9268,5.9363,5.8889,5.8984,383954.0
2020-03-30 11:00:00,6.23,6.27,6.22,6.25,492988.0,5.9079,5.9458,5.8984,5.9268,492988.0
2020-03-30 11:10:00,6.26,6.27,6.24,6.25,669829.0,5.9363,5.9458,5.9173,5.9268,669829.0
2020-03-30 11:20:00,6.25,6.28,6.24,6.27,502138.0,5.9268,5.9553,5.9173,5.9458,502138.0
2020-03-30 11:30:00,6.26,6.28,6.22,6.23,427908.0,5.9363,5.9553,5.8984,5.9079,427908.0
2020-03-30 11:40:00,6.23,6.27,6.22,6.25,370925.0,5.9079,5.9458,5.8984,5.9268,370925.0
2020-03-30 11:50:00,6.25,6.29,6.25,6.29,398691.0,5.9268,5.9647,5.9268,5.9647,398691.0
2020-03-30 12:00:00,6.29,6.29,6.23,6.25,368620.0,5.9647,5.9647,5.9079,5.9268,368620.0
2020-03-30 12:10:00,6.25,6.26,6.24,6.25,513804.0,5.9268,5.9363,5.9173,5.9268,513804.0
2020-03-30 12:20:00,6.25,6.26,6.22,6.23,274018.0,5.9268,5.9363,5.8984,5.9079,274018.0
2020-03-30 12:30:00,6.23,6.25,6.19,6.24,440698.0,5.9079,5.9268,5.8699,5.9173,440698.0
2020-03-30 12:40:00,6.25,6.25,6.21,6.23,263046.0,5.9268,5.9268,5.8889,5.9079,263046.0
2020-03-30 12:50:00,6.23,6.23,6.21,6.23,366911.0,5.9079,5.9079,5.8889,5.9079,366911.0
2020-03-30 13:00:00,6.23,6.23,6.17,6.19,219341.0,5.9079,5.9079,5.851,5.8699,219341.0
2020-03-30 13:10:00,6.19,6.25,6.18,6.23,394074.0,5.8699,5.9268,5.8604,5.9079,394074.0
2020-03-30 13:20:00,6.23,6.24,6.2,6.23,184888.0,5.9079,5.9173,5.8794,5.9079,184888.0
2020-03-30 13:30:00,6.23,6.23,6.2,6.21,176403.0,5.9079,5.9079,5.8794,5.8889,176403.0
2020-03-30 13:40:00,6.21,6.24,6.2,6.21,227101.0,5.8889,5.9173,5.8794,5.8889,227101.0
2020-03-30 13:50:00,6.21,6.23,6.2,6.21,292512.0,5.8889,5.9079,5.8794,5.8889,292512.0
2020-03-30 14:00:00,6.21,6.22,6.16,6.21,429072.0,5.8889,5.8984,5.8415,5.8889,429072.0
2020-03-30 14:10:00,6.21,6.21,6.15,6.16,405488.0,5.8889,5.8889,5.832,5.8415,405488.0
2020-03-30 14:20:00,6.16,6.2,6.09,6.2,817262.0,5.8415,5.8794,5.7751,5.8794,817262.0
2020-03-30 14:30:00,6.2,6.24,6.18,6.21,279188.0,5.8794,5.9173,5.8604,5.8889,279188.0
2020-03-30 14:40:00,6.21,6.23,6.2,6.23,401463.0,5.8889,5.9079,5.8794,5.9079,401463.0
2020-03-30 14:50:00,6.23,6.24,6.2,6.23,365362.0,5.9079,5.9173,5.8794,5.9079,365362.0
2020-03-30 15:00:00,6.23,6.24,6.22,6.24,325934.0,5.9079,5.9173,5.8984,5.9173,325934.0
2020-03-30 15:10:00,6.24,6.25,6.22,6.24,566790.0,5.9173,5.9268,5.8984,5.9173,566790.0
2020-03-30 15:20:00,6.24,6.25,6.21,6.22,467981.0,5.9173,5.9268,5.8889,5.8984,467981.0
2020-03-30 15:30:00,6.23,6.24,6.16,6.2,686386.0,5.9079,5.9173,5.8415,5.8794,686386.0
2020-03-30 15:40:00,6.19,6.21,6.18,6.18,766980.0,5.8699,5.8889,5.8604,5.8604,766980.0
2020-03-30 15:50:00,6.18,6.26,6.18,6.24,2096434.0,5.8604,5.9363,5.8604,5.9173,2096434.0
2020-03-31 09:30:00,6.32,6.57,6.28,6.52,1519580.0,5.9932,6.2303,5.9553,6.1829,1519580.0
2020-03-31 09:40:00,6.53,6.54,6.45,6.46,901068.0,6.1923,6.2018,6.1165,6.126,901068.0
2020-03-31 09:50:00,6.46,6.52,6.42,6.46,703303.0,6.126,6.1829,6.088,6.126,703303.0
2020-03-31 10:00:00,6.45,6.54,6.43,6.52,523550.0,6.1165,6.2018,6.0975,6.1829,523550.0
2020-03-31 10:10:00,6.52,6.66,6.51,6.66,698216.0,6.1829,6.3156,6.1734,6.3156,698216.0
2020-03-31 10:20:00,6.65,6.7,6.56,6.6,1044963.0,6.3061,6.3535,6.2208,6.2587,1044963.0
2020-03-31 10:30:00,6.6,6.65,6.58,6.63,514014.0,6.2587,6.3061,6.2398,6.2872,514014.0
2020-03-31 10:40:00,6.63,6.65,6.54,6.54,772318.0,6.2872,6.3061,6.2018,6.2018,772318.0
2020-03-31 10:50:00,6.54,6.72,6.54,6.71,735823.0,6.2018,6.3725,6.2018,6.363,735823.0
2020-03-31 11:00:00,6.72,6.78,6.68,6.78,739223.0,6.3725,6.4294,6.3346,6.4294,739223.0
2020-03-31 11:10:00,6.78,6.94,6.75,6.9,1314908.0,6.4294,6.5811,6.401,6.5432,1314908.0
2020-03-31 11:20:00,6.91,6.94,6.86,6.9,746513.0,6.5527,6.5811,6.5053,6.5432,746513.0
2020-03-31 11:30:00,6.89,6.99,6.87,6.93,954003.0,6.5337,6.6286,6.5148,6.5717,954003.0
2020-03-31 11:40:00,6.93,7.06,6.92,7.03,1353304.0,6.5717,6.6949,6.5622,6.6665,1353304.0
2020-03-31 11:50:00,7.04,7.13,7.01,7.12,1273821.0,6.676,6.7613,6.6475,6.7518,1273821.0
2020-03-31 12:00:00,7.12,7.12,6.96,7.0,798874.0,6.7518,6.7518,6.6001,6.638,798874.0
2020-03-31 12:10:00,7.0,7.04,6.89,6.9,485425.0,6.638,6.676,6.5337,6.5432,485425.0
2020-03-31 12:20:00,6.91,6.92,6.8,6.83,642497.0,6.5527,6.5622,6.4484,6.4768,642497.0
2020-03-31 12:30:00,6.83,6.84,6.72,6.75,861875.0,6.4768,6.4863,6.3725,6.401,861875.0
2020-03-31 12:40:00,6.75,6.87,6.74,6.85,716364.0,6.401,6.5148,6.3915,6.4958,716364.0
2020-03-31 12:50:00,6.86,6.87,6.79,6.81,458646.0,6.5053,6.5148,6.4389,6.4579,458646.0
2020-03-31 13:00:00,6.8,6.84,6.7,6.74,487025.0,6.4484,6.4863,6.3535,6.3915,487025.0
2020-03-31 13:10:00,6.74,6.75,6.7,6.73,406251.0,6.3915,6.401,6.3535,6.382,406251.0
2020-03-31 13:20:00,6.72,6.75,6.7,6.72,594211.0,6.3725,6.401,6.3535,6.3725,594211.0
2020-03-31 13:30:00,6.72,6.76,6.69,6.72,472074.0,6.3725,6.4104,6.3441,6.3725,472074.0
2020-03-31 13:40:00,6.73,6.78,6.72,6.77,474908.0,6.382,6.4294,6.3725,6.4199,474908.0
2020-03-31 13:50:00,6.77,6.78,6.71,6.77,304159.0,6.4199,6.4294,6.363,6.4199,304159.0
2020-03-31 14:00:00,6.77,6.85,6.76,6.84,635626.0,6.4199,6.4958,6.4104,6.4863,635626.0
2020-03-31 14:10:00,6.84,6.89,6.79,6.83,544097.0,6.4863,6.5337,6.4389,6.4768,544097.0
2020-03-31 14:20:00,6.83,6.84,6.76,6.77,400494.0,6.4768,6.4863,6.4104,6.4199,400494.0
2020-03-31 14:30:00,6.78,6.86,6.77,6.86,322429.0,6.4294,6.5053,6.4199,6.5053,322429.0
2020-03-31 14:40:00,6.86,6.88,6.77,6.8,689010.0,6.5053,6.5242,6.4199,6.4484,689010.0
2020-03-31 14:50:00,6.8,6.84,6.78,6.81,314425.0,6.4484,6.4863,6.4294,6.4579,314425.0
2020-03-31 15:00:00,6.81,6.83,6.73,6.75,483060.0,6.4579,6.4768,6.382,6.401,483060.0
2020-03-31 15:10:00,6.75,6.77,6.64,6.65,652502.0,6.401,6.4199,6.2967,6.3061,652502.0
2020-03-31 15:20:00,6.66,6.67,6.61,6.65,692022.0,6.3156,6.3251,6.2682,6.3061,692022.0
2020-03-31 15:30:00,6.64,6.72,6.64,6.71,827809.0,6.2967,6.3725,6.2967,6.363,827809.0
2020-03-31 15:40:00,6.7,6.73,6.64,6.67,1256177.0,6.3535,6.382,6.2967,6.3251,1256177.0
2020-03-31 15:50:00,6.66,6.79,6.66,6.74,2791500.0,6.3156,6.4389,6.3156,6.3915,2791500.0
2020-04-01 09:30:00,6.35,6.45,6.25,6.38,1436880.0,6.0216,6.1165,5.9268,6.0501,1436880.0
2020-04-01 09:40:00,6.38,6.47,6.34,6.46,899722.0,6.0501,6.1354,6.0122,6.126,899722.0
2020-04-01 09:50:00,6.46,6.51,6.36,6.37,899295.0,6.126,6.1734,6.0311,6.0406,899295.0
2020-04-01 10:00:00,6.38,6.52,6.32,6.49,788107.0,6.0501,6.1829,5.9932,6.1544,788107.0
2020-04-01 10:10:00,6.48,6.61,6.47,6.58,728315.0,6.1449,6.2682,6.1354,6.2398,728315.0
2020-04-01 10:20:00,6.58,6.65,6.57,6.63,572781.0,6.2398,6.3061,6.2303,6.2872,572781.0
2020-04-01 10:30:00,6.64,6.76,6.63,6.71,721688.0,6.2967,6.4104,6.2872,6.363,721688.0
2020-04-01 10:40:00,6.72,6.72,6.65,6.69,702681.0,6.3725,6.3725,6.3061,6.3441,702681.0
2020-04-01 10:50:00,6.7,6.72,6.65,6.67,344534.0,6.3535,6.3725,6.3061,6.3251,344534.0
2020-04-01 11:00:00,6.66,6.69,6.65,6.68,433034.0,6.3156,6.3441,6.3061,6.3346,433034.0
2020-04-01 11:10:00,6.67,6.72,6.64,6.72,494114.0,6.3251,6.3725,6.2967,6.3725,494114.0
2020-04-01 11:20:00,6.71,6.74,6.55,6.56,678748.0,6.363,6.3915,6.2113,6.2208,678748.0
2020-04-01 11:30:00,6.56,6.59,6.51,6.52,765696.0,6.2208,6.2492,6.1734,6.1829,765696.0
2020-04-01 11:40:00,6.52,6.53,6.42,6.44,535770.0,6.1829,6.1923,6.088,6.107,535770.0
2020-04-01 11:50:00,6.45,6.48,6.42,6.45,410935.0,6.1165,6.1449,6.088,6.1165,410935.0
2020-04-01 12:00:00,6.45,6.45,6.38,6.39,398776.0,6.1165,6.1165,6.0501,6.0596,398776.0
2020-04-01 12:10:00,6.39,6.44,6.38,6.42,288097.0,6.0596,6.107,6.0501,6.088,288097.0
2020-04-01 12:20:00,6.41,6.44,6.39,6.4,296988.0,6.0785,6.107,6.0596,6.0691,296988.0
2020-04-01 12:30:00,6.4,6.43,6.38,6.4,239349.0,6.0691,6.0975,6.0501,6.0691,239349.0
2020-04-01 12:40:00,6.4,6.4,6.32,6.33,336520.0,6.0691,6.0691,5.9932,6.0027,336520.0
2020-04-01 12:50:00,6.33,6.38,6.32,6.35,247124.0,6.0027,6.0501,5.9932,6.0216,247124.0
2020-04-01 13:00:00,6.35,6.42,6.33,6.4,175068.0,6.0216,6.088,6.0027,6.0691,175068.0
2020-04-01 13:10:00,6.39,6.41,6.33,6.33,383916.0,6.0596,6.0785,6.0027,6.0027,383916.0
2020-04-01 13:20:00,6.33,6.42,6.33,6.4,209757.0,6.0027,6.088,6.0027,6.0691,209757.0
2020-04-01 13:30:00,6.4,6.41,6.37,6.39,246392.0,6.0691,6.0785,6.0406,6.0596,246392.0
2020-04-01 13:40:00,6.4,6.49,6.38,6.48,481172.0,6.0691,6.1544,6.0501,6.1449,481172.0
2020-04-01 13:50:00,6.47,6.57,6.47,6.56,475342.0,6.1354,6.2303,6.1354,6.2208,475342.0
2020-04-01 14:00:00,6.55,6.56,6.52,6.52,528568.0,6.2113,6.2208,6.1829,6.1829,528568.0
2020-04-01 14:10:00,6.52,6.52,6.45,6.48,270078.0,6.1829,6.1829,6.1165,6.1449,270078.0
2020-04-01 14:20:00,6.49,6.51,6.46,6.46,158494.0,6.1544,6.1734,6.126,6.126,158494.0
2020-04-01 14:30:00,6.46,6.48,6.42,6.47,251046.0,6.126,6.1449,6.088,6.1354,251046.0
2020-04-01 14:40:00,6.47,6.48,6.4,6.41,408169.0,6.1354,6.1449,6.0691,6.0785,408169.0
2020-04-01 14:50:00,6.42,6.43,6.39,6.4,340969.0,6.088,6.0975,6.0596,6.0691,340969.0
2020-04-01 15:00:00,6.4,6.43,6.39,6.4,345126.0,6.0691,6.0975,6.0596,6.0691,345126.0
2020-04-01 15:10:00,6.4,6.43,6.39,6.42,518171.0,6.0691,6.0975,6.0596,6.088,518171.0
2020-04-01 15:20:00,6.43,6.43,6.37,6.37,352434.0,6.0975,6.0975,6.0406,6.0406,352434.0
2020-04-01 15:30:00,6.38,6.41,6.32,6.33,566874.0,6.0501,6.0785,5.9932,6.0027,566874.0
2020-04-01 15:40:00,6.33,6.38,6.32,6.37,992193.0,6.0027,6.0501,5.9932,6.0406,992193.0
2020-04-01 15:50:00,6.36,6.36,6.24,6.31,3979197.0,6.0311,6.0311,5.9173,5.9837,3979197.0
2020-04-02 09:30:00,6.54,6.54,6.36,6.45,1172867.0,6.2018,6.2018,6.0311,6.1165,1172867.0
2020-04-02 09:40:00,6.45,6.48,6.29,6.3,766924.0,6.1165,6.1449,5.9647,5.9742,766924.0
2020-04-02 09:50:00,6.3,6.44,6.28,6.43,699340.0,5.9742,6.107,5.9553,6.0975,699340.0
2020-04-02 10:00:00,6.43,6.48,6.37,6.47,791452.0,6.0975,6.1449,6.0406,6.1354,791452.0
2020-04-02 10:10:00,6.47,6.47,6.37,6.41,531850.0,6.1354,6.1354,6.0406,6.0785,531850.0
2020-04-02 10:20:00,6.4,6.44,6.31,6.39,651009.0,6.0691,6.107,5.9837,6.0596,651009.0
2020-04-02 10:30:00,6.39,6.74,6.36,6.72,1825468.0,6.0596,6.3915,6.0311,6.3725,1825468.0
2020-04-02 10:40:00,6.71,6.73,6.59,6.59,1423032.0,6.363,6.382,6.2492,6.2492,1423032.0
2020-04-02 10:50:00,6.6,6.61,6.53,6.57,883329.0,6.2587,6.2682,6.1923,6.2303,883329.0
2020-04-02 11:00:00,6.57,6.58,6.45,6.47,491381.0,6.2303,6.2398,6.1165,6.1354,491381.0
2020-04-02 11:10:00,6.47,6.52,6.42,6.49,539634.0,6.1354,6.1829,6.088,6.1544,539634.0
2020-04-02 11:20:00,6.49,6.52,6.45,6.49,1038091.0,6.1544,6.1829,6.1165,6.1544,1038091.0
2020-04-02 11:30:00,6.49,6.58,6.48,6.54,982196.0,6.1544,6.2398,6.1449,6.2018,982196.0
2020-04-02 11:40:00,6.55,6.6,6.48,6.52,505019.0,6.2113,6.2587,6.1449,6.1829,505019.0
2020-04-02 11:50:00,6.52,6.53,6.46,6.52,247972.0,6.1829,6.1923,6.126,6.1829,247972.0
2020-04-02 12:00:00,6.51,6.54,6.49,6.51,373996.0,6.1734,6.2018,6.1544,6.1734,373996.0
2020-04-02 12:10:00,6.5,6.55,6.47,6.5,354286.0,6.1639,6.2113,6.1354,6.1639,354286.0
2020-04-02 12:20:00,6.49,6.51,6.45,6.45,257189.0,6.1544,6.1734,6.1165,6.1165,257189.0
2020-04-02 12:30:00,6.46,6.47,6.39,6.43,448319.0,6.126,6.1354,6.0596,6.0975,448319.0
2020-04-02 12:40:00,6.42,6.45,6.4,6.43,468249.0,6.088,6.1165,6.0691,6.0975,468249.0
2020-04-02 12:50:00,6.43,6.45,6.39,6.4,383723.0,6.0975,6.1165,6.0596,6.0691,383723.0
2020-04-02 13:00:00,6.41,6.43,6.33,6.33,439085.0,6.0785,6.0975,6.0027,6.0027,439085.0
2020-04-02 13:10:00,6.33,6.33,6.28,6.29,428944.0,6.0027,6.0027,5.9553,5.9647,428944.0
2020-04-02 13:20:00,6.28,6.31,6.2,6.21,513749.0,5.9553,5.9837,5.8794,5.8889,513749.0
2020-04-02 13:30:00,6.2,6.24,6.19,6.19,360144.0,5.8794,5.9173,5.8699,5.8699,360144.0
2020-04-02 13:40:00,6.2,6.23,6.17,6.21,520450.0,5.8794,5.9079,5.851,5.8889,520450.0
2020-04-02 13:50:00,6.21,6.28,6.21,6.25,444072.0,5.8889,5.9553,5.8889,5.9268,444072.0
2020-04-02 14:00:00,6.25,6.25,6.15,6.17,503802.0,5.9268,5.9268,5.832,5.851,503802.0
2020-04-02 14:10:00,6.16,6.22,6.15,6.2,467477.0,5.8415,5.8984,5.832,5.8794,467477.0
2020-04-02 14:20:00,6.19,6.23,6.14,6.22,543130.0,5.8699,5.9079,5.8225,5.8984,543130.0
2020-04-02 14:30:00,6.21,6.25,6.19,6.23,290635.0,5.8889,5.9268,5.8699,5.9079,290635.0
2020-04-02 14:40:00,6.23,6.24,6.18,6.22,341536.0,5.9079,5.9173,5.8604,5.8984,341536.0
2020-04-02 14:50:00,6.21,6.29,6.2,6.28,382370.0,5.8889,5.9647,5.8794,5.9553,382370.0
2020-04-02 15:00:00,6.28,6.32,6.25,6.32,510851.0,5.9553,5.9932,5.9268,5.9932,510851.0
2020-04-02 15:10:00,6.32,6.38,6.29,6.38,708502.0,5.9932,6.0501,5.9647,6.0501,708502.0
2020-04-02 15:20:00,6.37,6.38,6.32,6.35,875780.0,6.0406,6.0501,5.9932,6.0216,875780.0
2020-04-02 15:30:00,6.35,6.36,6.28,6.31,940207.0,6.0216,6.0311,5.9553,5.9837,940207.0
2020-04-02 15:40:00,6.3,6.38,6.3,6.34,1219020.0,5.9742,6.0501,5.9742,6.0122,1219020.0
2020-04-02 15:50:00,6.33,6.44,6.33,6.4,2867131.0,6.0027,6.107,6.0027,6.0691,2867131.0
2020-04-03 09:30:00,6.36,6.62,6.36,6.61,791668.0,6.0311,6.2777,6.0311,6.2682,791668.0
2020-04-03 09:40:00,6.61,6.74,6.6,6.71,1115881.0,6.2682,6.3915,6.2587,6.363,1115881.0
2020-04-03 09:50:00,6.71,6.73,6.58,6.6,719061.0,6.363,6.382,6.2398,6.2587,719061.0
2020-04-03 10:00:00,6.61,6.69,6.6,6.63,608754.0,6.2682,6.3441,6.2587,6.2872,608754.0
2020-04-03 10:10:00,6.64,6.64,6.46,6.46,507808.0,6.2967,6.2967,6.126,6.126,507808.0
2020-04-03 10:20:00,6.46,6.48,6.4,6.45,996551.0,6.126,6.1449,6.0691,6.1165,996551.0
2020-04-03 10:30:00,6.45,6.47,6.36,6.39,539180.0,6.1165,6.1354,6.0311,6.0596,539180.0
2020-04-03 10:40:00,6.39,6.44,6.36,6.43,687792.0,6.0596,6.107,6.0311,6.0975,687792.0
2020-04-03 10:50:00,6.42,6.52,6.4,6.51,753428.0,6.088,6.1829,6.0691,6.1734,753428.0
2020-04-03 11:00:00,6.51,6.59,6.51,6.56,643229.0,6.1734,6.2492,6.1734,6.2208,643229.0
2020-04-03 11:10:00,6.56,6.58,6.43,6.46,527185.0,6.2208,6.2398,6.0975,6.126,527185.0
2020-04-03 11:20:00,6.45,6.47,6.36,6.38,780962.0,6.1165,6.1354,6.0311,6.0501,780962.0
2020-04-03 11:30:00,6.38,6.39,6.32,6.33,693700.0,6.0501,6.0596,5.9932,6.0027,693700.0
2020-04-03 11:40:00,6.32,6.35,6.25,6.28,483625.0,5.9932,6.0216,5.9268,5.9553,483625.0
2020-04-03 11:50:00,6.28,6.34,6.27,6.29,374126.0,5.9553,6.0122,5.9458,5.9647,374126.0
2020-04-03 12:00:00,6.29,6.32,6.24,6.27,337546.0,5.9647,5.9932,5.9173,5.9458,337546.0
2020-04-03 12:10:00,6.26,6.31,6.23,6.24,476602.0,5.9363,5.9837,5.9079,5.9173,476602.0
2020-04-03 12:20:00,6.24,6.28,6.23,6.28,375006.0,5.9173,5.9553,5.9079,5.9553,375006.0
2020-04-03 12:30:00,6.28,6.33,6.26,6.33,339359.0,5.9553,6.0027,5.9363,6.0027,339359.0
2020-04-03 12:40:00,6.33,6.36,6.28,6.32,304853.0,6.0027,6.0311,5.9553,5.9932,304853.0
2020-04-03 12:50:00,6.32,6.35,6.29,6.32,361725.0,5.9932,6.0216,5.9647,5.9932,361725.0
2020-04-03 13:00:00,6.33,6.42,6.31,6.42,338554.0,6.0027,6.088,5.9837,6.088,338554.0
2020-04-03 13:10:00,6.42,6.42,6.33,6.34,486388.0,6.088,6.088,6.0027,6.0122,486388.0
2020-04-03 13:20:00,6.34,6.34,6.27,6.28,306123.0,6.0122,6.0122,5.9458,5.9553,306123.0
2020-04-03 13:30:00,6.28,6.29,6.22,6.22,469731.0,5.9553,5.9647,5.8984,5.8984,469731.0
2020-04-03 13:40:00,6.23,6.27,6.2,6.24,393467.0,5.9079,5.9458,5.8794,5.9173,393467.0
2020-04-03 13:50:00,6.25,6.28,6.23,6.24,294470.0,5.9268,5.9553,5.9079,5.9173,294470.0
2020-04-03 14:00:00,6.25,6.29,6.24,6.27,176020.0,5.9268,5.9647,5.9173,5.9458,176020.0
2020-04-03 14:10:00,6.27,6.3,6.25,6.27,207483.0,5.9458,5.9742,5.9268,5.9458,207483.0
2020-04-03 14:20:00,6.27,6.33,6.26,6.31,345427.0,5.9458,6.0027,5.9363,5.9837,345427.0
2020-04-03 14:30:00,6.32,6.32,6.27,6.28,310906.0,5.9932,5.9932,5.9458,5.9553,310906.0
2020-04-03 14:40:00,6.27,6.32,6.25,6.31,427480.0,5.9458,5.9932,5.9268,5.9837,427480.0
2020-04-03 14:50:00,6.32,6.42,6.32,6.42,534295.0,5.9932,6.088,5.9932,6.088,534295.0
2020-04-03 15:00:00,6.42,6.43,6.34,6.38,391039.0,6.088,6.0975,6.0122,6.0501,391039.0
2020-04-03 15:10:00,6.37,6.42,6.35,6.39,559202.0,6.0406,6.088,6.0216,6.0596,559202.0
2020-04-03 15:20:00,6.39,6.39,6.34,6.37,351183.0,6.0596,6.0596,6.0122,6.0406,351183.0
2020-04-03 15:30:00,6.36,6.39,6.32,6.33,579399.0,6.0311,6.0596,5.9932,6.0027,579399.0
2020-04-03 15:40:00,6.33,6.38,6.3,6.37,971407.0,6.0027,6.0501,5.9742,6.0406,971407.0
2020-04-03 15:50:00,6.36,6.41,6.31,6.32,2317982.0,6.0311,6.0785,5.9837,5.9932,2317982.0
2020-04-06 09:30:00,6.74,6.97,6.73,6.87,1912276.0,6.3915,6.6096,6.382,6.5148,1912276.0
2020-04-06 09:40:00,6.87,6.99,6.86,6.98,956492.0,6.5148,6.6286,6.5053,6.6191,956492.0
2020-04-06 09:50:00,6.97,7.13,6.96,7.07,1336270.0,6.6096,6.7613,6.6001,6.7044,1336270.0
2020-04-06 10:00:00,7.08,7.18,7.07,7.16,1188553.0,6.7139,6.8087,6.7044,6.7898,1188553.0
2020-04-06 10:10:00,7.16,7.2,7.14,7.19,1109074.0,6.7898,6.8277,6.7708,6.8182,1109074.0
2020-04-06 10:20:00,7.19,7.23,7.09,7.09,1247723.0,6.8182,6.8561,6.7234,6.7234,1247723.0
2020-04-06 10:30:00,7.1,7.11,7.02,7.1,946464.0,6.7329,6.7423,6.657,6.7329,946464.0
2020-04-06 10:40:00,7.1,7.11,6.98,7.0,807191.0,6.7329,6.7423,6.6191,6.638,807191.0
2020-04-06 10:50:00,7.0,7.03,6.96,7.0,1017913.0,6.638,6.6665,6.6001,6.638,1017913.0
2020-04-06 11:00:00,7.0,7.07,6.98,7.01,1046437.0,6.638,6.7044,6.6191,6.6475,1046437.0
2020-04-06 11:10:00,7.01,7.13,7.01,7.11,774170.0,6.6475,6.7613,6.6475,6.7423,774170.0
2020-04-06 11:20:00,7.11,7.21,7.08,7.21,846829.0,6.7423,6.8372,6.7139,6.8372,846829.0
2020-04-06 11:30:00,7.21,7.21,7.13,7.17,537606.0,6.8372,6.8372,6.7613,6.7992,537606.0
2020-04-06 11:40:00,7.17,7.19,7.13,7.15,444331.0,6.7992,6.8182,6.7613,6.7803,444331.0
2020-04-06 11:50:00,7.15,7.16,7.1,7.12,354478.0,6.7803,6.7898,6.7329,6.7518,354478.0
2020-04-06 12:00:00,7.12,7.17,7.1,7.14,386668.0,6.7518,6.7992,6.7329,6.7708,386668.0
2020-04-06 12:10:00,7.14,7.19,7.1,7.19,656041.0,6.7708,6.8182,6.7329,6.8182,656041.0
2020-04-06 12:20:00,7.19,7.24,7.18,7.19,739105.0,6.8182,6.8656,6.8087,6.8182,739105.0
2020-04-06 12:30:00,7.19,7.24,7.18,7.22,735617.0,6.8182,6.8656,6.8087,6.8467,735617.0
2020-04-06 12:40:00,7.22,7.23,7.15,7.17,671039.0,6.8467,6.8561,6.7803,6.7992,671039.0
2020-04-06 12:50:00,7.17,7.18,7.12,7.18,475542.0,6.7992,6.8087,6.7518,6.8087,475542.0
2020-04-06 13:00:00,7.18,7.21,7.17,7.21,651458.0,6.8087,6.8372,6.7992,6.8372,651458.0
2020-04-06 13:10:00,7.21,7.26,7.2,7.24,873574.0,6.8372,6.8846,6.8277,6.8656,873574.0
2020-04-06 13:20:00,7.24,7.27,7.2,7.21,589802.0,6.8656,6.8941,6.8277,6.8372,589802.0
2020-04-06 13:30:00,7.21,7.25,7.19,7.24,558018.0,6.8372,6.8751,6.8182,6.8656,558018.0
2020-04-06 13:40:00,7.23,7.27,7.21,7.24,671125.0,6.8561,6.8941,6.8372,6.8656,671125.0
2020-04-06 13:50:00,7.24,7.25,7.2,7.23,299995.0,6.8656,6.8751,6.8277,6.8561,299995.0
2020-04-06 14:00:00,7.23,7.23,7.16,7.18,386966.0,6.8561,6.8561,6.7898,6.8087,386966.0
2020-04-06 14:10:00,7.17,7.22,7.16,7.21,336126.0,6.7992,6.8467,6.7898,6.8372,336126.0
2020-04-06 14:20:00,7.22,7.23,7.17,7.2,514033.0,6.8467,6.8561,6.7992,6.8277,514033.0
2020-04-06 14:30:00,7.2,7.2,7.17,7.18,347765.0,6.8277,6.8277,6.7992,6.8087,347765.0
2020-04-06 14:40:00,7.19,7.25,7.18,7.25,447086.0,6.8182,6.8751,6.8087,6.8751,447086.0
2020-04-06 14:50:00,7.24,7.25,7.21,7.21,394146.0,6.8656,6.8751,6.8372,6.8372,394146.0
2020-04-06 15:00:00,7.21,7.24,7.17,7.21,495636.0,6.8372,6.8656,6.7992,6.8372,495636.0
2020-04-06 15:10:00,7.21,7.22,7.1,7.13,648467.0,6.8372,6.8467,6.7329,6.7613,648467.0
2020-04-06 15:20:00,7.13,7.18,7.11,7.17,740795.0,6.7613,6.8087,6.7423,6.7992,740795.0
2020-04-06 15:30:00,7.17,7.17,7.12,7.16,986610.0,6.7992,6.7992,6.7518,6.7898,986610.0
2020-04-06 15:40:00,7.16,7.21,7.14,7.19,1380495.0,6.7898,6.8372,6.7708,6.8182,1380495.0
2020-04-06 15:50:00,7.19,7.24,7.17,7.19,3558576.0,6.8182,6.8656,6.7992,6.8182,3558576.0
2020-04-07 09:30:00,7.86,8.02,7.66,7.7,3399681.0,7.4536,7.6053,7.2639,7.3018,3399681.0
2020-04-07 09:40:00,7.7,7.96,7.68,7.89,1532945.0,7.3018,7.5484,7.2829,7.482,1532945.0
2020-04-07 09:50:00,7.89,8.0,7.86,7.91,1548549.0,7.482,7.5863,7.4536,7.501,1548549.0
2020-04-07 10:00:00,7.91,7.93,7.69,7.7,1108743.0,7.501,7.5199,7.2924,7.3018,1108743.0
2020-04-07 10:10:00,7.7,7.72,7.45,7.49,1722266.0,7.3018,7.3208,7.0648,7.1027,1722266.0
2020-04-07 10:20:00,7.5,7.6,7.46,7.58,1878168.0,7.1122,7.207,7.0742,7.188,1878168.0
2020-04-07 10:30:00,7.58,7.68,7.58,7.68,928739.0,7.188,7.2829,7.188,7.2829,928739.0
2020-04-07 10:40:00,7.67,7.68,7.52,7.55,2283465.0,7.2734,7.2829,7.1311,7.1596,2283465.0
2020-04-07 10:50:00,7.56,7.62,7.51,7.58,1347689.0,7.1691,7.226,7.1217,7.188,1347689.0
2020-04-07 11:00:00,7.58,7.75,7.56,7.74,936837.0,7.188,7.3493,7.1691,7.3398,936837.0
2020-04-07 11:10:00,7.74,7.83,7.72,7.79,1242042.0,7.3398,7.4251,7.3208,7.3872,1242042.0
2020-04-07 11:20:00,7.79,7.79,7.68,7.76,1321582.0,7.3872,7.3872,7.2829,7.3587,1321582.0
2020-04-07 11:30:00,7.75,7.81,7.71,7.81,711481.0,7.3493,7.4062,7.3113,7.4062,711481.0
2020-04-07 11:40:00,7.81,7.89,7.79,7.83,939645.0,7.4062,7.482,7.3872,7.4251,939645.0
2020-04-07 11:50:00,7.82,7.85,7.77,7.84,889569.0,7.4156,7.4441,7.3682,7.4346,889569.0
2020-04-07 12:00:00,7.85,7.91,7.84,7.9,727873.0,7.4441,7.501,7.4346,7.4915,727873.0
2020-04-07 12:10:00,7.89,7.94,7.87,7.9,739600.0,7.482,7.5294,7.463,7.4915,739600.0
2020-04-07 12:20:00,7.91,7.91,7.86,7.9,848503.0,7.501,7.501,7.4536,7.4915,848503.0
2020-04-07 12:30:00,7.89,7.92,7.83,7.85,588607.0,7.482,7.5105,7.4251,7.4441,588607.0
2020-04-07 12:40:00,7.85,7.85,7.79,7.82,566202.0,7.4441,7.4441,7.3872,7.4156,566202.0
2020-04-07 12:50:00,7.82,7.85,7.79,7.81,415699.0,7.4156,7.4441,7.3872,7.4062,415699.0
2020-04-07 13:00:00,7.82,7.87,7.79,7.8,258183.0,7.4156,7.463,7.3872,7.3967,258183.0
2020-04-07 13:10:00,7.8,7.82,7.75,7.78,541304.0,7.3967,7.4156,7.3493,7.3777,541304.0
2020-04-07 13:20:00,7.78,7.8,7.74,7.76,409933.0,7.3777,7.3967,7.3398,7.3587,409933.0
2020-04-07 13:30:00,7.76,7.77,7.72,7.72,431170.0,7.3587,7.3682,7.3208,7.3208,431170.0
2020-04-07 13:40:00,7.72,7.75,7.68,7.69,454021.0,7.3208,7.3493,7.2829,7.2924,454021.0
2020-04-07 13:50:00,7.69,7.69,7.62,7.65,494168.0,7.2924,7.2924,7.226,7.2544,494168.0
2020-04-07 14:00:00,7.65,7.68,7.6,7.62,565782.0,7.2544,7.2829,7.207,7.226,565782.0
2020-04-07 14:10:00,7.62,7.67,7.58,7.61,657736.0,7.226,7.2734,7.188,7.2165,657736.0
2020-04-07 14:20:00,7.6,7.7,7.6,7.68,655503.0,7.207,7.3018,7.207,7.2829,655503.0
2020-04-07 14:30:00,7.68,7.7,7.64,7.65,563444.0,7.2829,7.3018,7.2449,7.2544,563444.0
2020-04-07 14:40:00,7.64,7.65,7.58,7.58,721014.0,7.2449,7.2544,7.188,7.188,721014.0
2020-04-07 14:50:00,7.58,7.59,7.52,7.57,649672.0,7.188,7.1975,7.1311,7.1786,649672.0
2020-04-07 15:00:00,7.57,7.63,7.56,7.63,843840.0,7.1786,7.2355,7.1691,7.2355,843840.0
2020-04-07 15:10:00,7.63,7.67,7.59,7.6,696499.0,7.2355,7.2734,7.1975,7.207,696499.0
2020-04-07 15:20:00,7.61,7.63,7.53,7.54,891777.0,7.2165,7.2355,7.1406,7.1501,891777.0
2020-04-07 15:30:00,7.55,7.64,7.53,7.61,1176432.0,7.1596,7.2449,7.1406,7.2165,1176432.0
2020-04-07 15:40:00,7.61,7.73,7.6,7.72,1003369.0,7.2165,7.3303,7.207,7.3208,1003369.0
2020-04-07 15:50:00,7.72,7.75,7.56,7.59,2038525.0,7.3208,7.3493,7.1691,7.1975,2038525.0
2020-04-08 09:30:00,7.64,7.79,7.58,7.7,804382.0,7.2449,7.3872,7.188,7.3018,804382.0
2020-04-08 09:40:00,7.69,7.78,7.67,7.68,469806.0,7.2924,7.3777,7.2734,7.2829,469806.0
2020-04-08 09:50:00,7.68,7.71,7.62,7.63,254974.0,7.2829,7.3113,7.226,7.2355,254974.0
2020-04-08 10:00:00,7.62,7.68,7.57,7.59,412832.0,7.226,7.2829,7.1786,7.1975,412832.0
2020-04-08 10:10:00,7.58,7.63,7.57,7.61,644789.0,7.188,7.2355,7.1786,7.2165,644789.0
2020-04-08 10:20:00,7.61,7.64,7.51,7.63,424006.0,7.2165,7.2449,7.1217,7.2355,424006.0
2020-04-08 10:30:00,7.64,7.7,7.61,7.63,516159.0,7.2449,7.3018,7.2165,7.2355,516159.0
2020-04-08 10:40:00,7.62,7.65,7.59,7.63,269158.0,7.226,7.2544,7.1975,7.2355,269158.0
2020-04-08 10:50:00,7.63,7.69,7.62,7.67,225200.0,7.2355,7.2924,7.226,7.2734,225200.0
2020-04-08 11:00:00,7.67,7.68,7.63,7.66,227070.0,7.2734,7.2829,7.2355,7.2639,227070.0
2020-04-08 11:10:00,7.66,7.77,7.66,7.75,639130.0,7.2639,7.3682,7.2639,7.3493,639130.0
2020-04-08 11:20:00,7.74,7.77,7.71,7.74,433943.0,7.3398,7.3682,7.3113,7.3398,433943.0
2020-04-08 11:30:00,7.74,7.81,7.7,7.81,494435.0,7.3398,7.4062,7.3018,7.4062,494435.0
2020-04-08 11:40:00,7.81,7.83,7.78,7.81,492949.0,7.4062,7.4251,7.3777,7.4062,492949.0
2020-04-08 11:50:00,7.8,7.8,7.7,7.71,380413.0,7.3967,7.3967,7.3018,7.3113,380413.0
2020-04-08 12:00:00,7.72,7.79,7.69,7.76,452043.0,7.3208,7.3872,7.2924,7.3587,452043.0
2020-04-08 12:10:00,7.76,7.81,7.73,7.81,469391.0,7.3587,7.4062,7.3303,7.4062,469391.0
2020-04-08 12:20:00,7.8,7.84,7.79,7.81,353460.0,7.3967,7.4346,7.3872,7.4062,353460.0
2020-04-08 12:30:00,7.8,7.83,7.76,7.81,234063.0,7.3967,7.4251,7.3587,7.4062,234063.0
2020-04-08 12:40:00,7.82,7.85,7.79,7.8,427958.0,7.4156,7.4441,7.3872,7.3967,427958.0
2020-04-08 12:50:00,7.8,7.83,7.78,7.79,311744.0,7.3967,7.4251,7.3777,7.3872,311744.0
2020-04-08 13:00:00,7.79,7.8,7.72,7.75,534380.0,7.3872,7.3967,7.3208,7.3493,534380.0
2020-04-08 13:10:00,7.74,7.83,7.73,7.81,482206.0,7.3398,7.4251,7.3303,7.4062,482206.0
2020-04-08 13:20:00,7.81,7.87,7.81,7.84,505587.0,7.4062,7.463,7.4062,7.4346,505587.0
2020-04-08 13:30:00,7.85,7.85,7.79,7.82,702001.0,7.4441,7.4441,7.3872,7.4156,702001.0
2020-04-08 13:40:00,7.83,7.84,7.79,7.82,504745.0,7.4251,7.4346,7.3872,7.4156,504745.0
2020-04-08 13:50:00,7.82,7.84,7.8,7.81,303154.0,7.4156,7.4346,7.3967,7.4062,303154.0
2020-04-08 14:00:00,7.82,7.87,7.81,7.86,388902.0,7.4156,7.463,7.4062,7.4536,388902.0
2020-04-08 14:10:00,7.87,7.89,7.84,7.88,395142.0,7.463,7.482,7.4346,7.4725,395142.0
2020-04-08 14:20:00,7.88,7.94,7.85,7.93,625050.0,7.4725,7.5294,7.4441,7.5199,625050.0
2020-04-08 14:30:00,7.92,7.97,7.92,7.97,648721.0,7.5105,7.5579,7.5105,7.5579,648721.0
2020-04-08 14:40:00,7.96,7.98,7.94,7.97,690421.0,7.5484,7.5674,7.5294,7.5579,690421.0
2020-04-08 14:50:00,7.97,8.0,7.94,7.99,702704.0,7.5579,7.5863,7.5294,7.5768,702704.0
2020-04-08 15:00:00,7.98,8.01,7.98,8.0,551343.0,7.5674,7.5958,7.5674,7.5863,551343.0
2020-04-08 15:10:00,8.0,8.01,7.97,8.0,1090964.0,7.5863,7.5958,7.5579,7.5863,1090964.0
2020-04-08 15:20:00,8.0,8.01,7.98,7.99,1147186.0,7.5863,7.5958,7.5674,7.5768,1147186.0
2020-04-08 15:30:00,8.0,8.03,7.98,8.01,1797294.0,7.5863,7.6148,7.5674,7.5958,1797294.0
2020-04-08 15:40:00,8.01,8.05,7.95,8.04,1529156.0,7.5958,7.6337,7.5389,7.6243,1529156.0
2020-04-08 15:50:00,8.04,8.07,8.0,8.03,2660146.0,7.6243,7.6527,7.5863,7.6148,2660146.0
2020-04-09 09:30:00,8.31,8.39,8.2,8.29,1439174.0,7.8803,7.9562,7.776,7.8613,1439174.0
2020-04-09 09:40:00,8.3,8.38,8.28,8.35,1364332.0,7.8708,7.9467,7.8518,7.9182,1364332.0
2020-04-09 09:50:00,8.34,8.4,8.3,8.39,1020886.0,7.9087,7.9656,7.8708,7.9562,1020886.0
2020-04-09 10:00:00,8.4,8.4,8.29,8.29,951801.0,7.9656,7.9656,7.8613,7.8613,951801.0
2020-04-09 10:10:00,8.29,8.35,8.27,8.28,887679.0,7.8613,7.9182,7.8424,7.8518,887679.0
2020-04-09 10:20:00,8.28,8.29,8.09,8.25,1581949.0,7.8518,7.8613,7.6717,7.8234,1581949.0
2020-04-09 10:30:00,8.26,8.4,8.25,8.38,1109242.0,7.8329,7.9656,7.8234,7.9467,1109242.0
2020-04-09 10:40:00,8.38,8.43,8.33,8.34,888659.0,7.9467,7.9941,7.8993,7.9087,888659.0
2020-04-09 10:50:00,8.33,8.39,8.28,8.36,707245.0,7.8993,7.9562,7.8518,7.9277,707245.0
2020-04-09 11:00:00,8.36,8.36,8.23,8.25,623388.0,7.9277,7.9277,7.8044,7.8234,623388.0
2020-04-09 11:10:00,8.25,8.27,8.19,8.24,617755.0,7.8234,7.8424,7.7665,7.8139,617755.0
2020-04-09 11:20:00,8.25,8.3,8.15,8.21,814651.0,7.8234,7.8708,7.7286,7.7855,814651.0
2020-04-09 11:30:00,8.2,8.3,8.2,8.28,596381.0,7.776,7.8708,7.776,7.8518,596381.0
2020-04-09 11:40:00,8.28,8.3,8.21,8.29,666605.0,7.8518,7.8708,7.7855,7.8613,666605.0
2020-04-09 11:50:00,8.29,8.3,8.24,8.29,660851.0,7.8613,7.8708,7.8139,7.8613,660851.0
2020-04-09 12:00:00,8.29,8.31,8.26,8.29,464821.0,7.8613,7.8803,7.8329,7.8613,464821.0
2020-04-09 12:10:00,8.29,8.34,8.25,8.34,525216.0,7.8613,7.9087,7.8234,7.9087,525216.0
2020-04-09 12:20:00,8.34,8.35,8.25,8.28,419325.0,7.9087,7.9182,7.8234,7.8518,419325.0
2020-04-09 12:30:00,8.28,8.35,8.27,8.33,393777.0,7.8518,7.9182,7.8424,7.8993,393777.0
2020-04-09 12:40:00,8.34,8.35,8.29,8.31,391074.0,7.9087,7.9182,7.8613,7.8803,391074.0
2020-04-09 12:50:00,8.31,8.36,8.3,8.32,481491.0,7.8803,7.9277,7.8708,7.8898,481491.0
2020-04-09 13:00:00,8.32,8.35,8.31,8.35,375018.0,7.8898,7.9182,7.8803,7.9182,375018.0
2020-04-09 13:10:00,8.35,8.35,8.31,8.35,270889.0,7.9182,7.9182,7.8803,7.9182,270889.0
2020-04-09 13:20:00,8.35,8.36,8.24,8.25,651531.0,7.9182,7.9277,7.8139,7.8234,651531.0
2020-04-09 13:30:00,8.26,8.28,8.21,8.24,470444.0,7.8329,7.8518,7.7855,7.8139,470444.0
2020-04-09 13:40:00,8.24,8.3,8.23,8.25,306564.0,7.8139,7.8708,7.8044,7.8234,306564.0
2020-04-09 13:50:00,8.25,8.32,8.23,8.3,452709.0,7.8234,7.8898,7.8044,7.8708,452709.0
2020-04-09 14:00:00,8.3,8.32,8.18,8.2,447360.0,7.8708,7.8898,7.757,7.776,447360.0
2020-04-09 14:10:00,8.21,8.25,8.15,8.17,647659.0,7.7855,7.8234,7.7286,7.7475,647659.0
2020-04-09 14:20:00,8.16,8.21,8.12,8.14,875961.0,7.7381,7.7855,7.7001,7.7191,875961.0
2020-04-09 14:30:00,8.14,8.2,8.13,8.17,520590.0,7.7191,7.776,7.7096,7.7475,520590.0
2020-04-09 14:40:00,8.17,8.19,8.05,8.08,892603.0,7.7475,7.7665,7.6337,7.6622,892603.0
2020-04-09 14:50:00,8.08,8.09,8.01,8.08,391082.0,7.6622,7.6717,7.5958,7.6622,391082.0
2020-04-09 15:00:00,8.08,8.12,8.03,8.12,499729.0,7.6622,7.7001,7.6148,7.7001,499729.0
2020-04-09 15:10:00,8.12,8.13,8.08,8.11,653079.0,7.7001,7.7096,7.6622,7.6906,653079.0
2020-04-09 15:20:00,8.11,8.13,8.06,8.12,550608.0,7.6906,7.7096,7.6432,7.7001,550608.0
2020-04-09 15:30:00,8.12,8.16,8.05,8.1,1183283.0,7.7001,7.7381,7.6337,7.6812,1183283.0
2020-04-09 15:40:00,8.1,8.17,8.08,8.1,1402754.0,7.6812,7.7475,7.6622,7.6812,1402754.0
2020-04-09 15:50:00,8.11,8.24,8.08,8.19,2225579.0,7.6906,7.8139,7.6622,7.7665,2225579.0
2020-04-13 09:30:00,8.32,8.33,8.0,8.1,1282007.0,7.8898,7.8993,7.5863,7.6812,1282007.0
2020-04-13 09:40:00,8.1,8.11,7.9,7.95,981015.0,7.6812,7.6906,7.4915,7.5389,981015.0
2020-04-13 09:50:00,7.95,8.05,7.9,7.96,837953.0,7.5389,7.6337,7.4915,7.5484,837953.0
2020-04-13 10:00:00,7.95,8.06,7.93,8.02,751451.0,7.5389,7.6432,7.5199,7.6053,751451.0
2020-04-13 10:10:00,8.02,8.14,8.0,8.06,1041415.0,7.6053,7.7191,7.5863,7.6432,1041415.0
2020-04-13 10:20:00,8.06,8.1,8.0,8.07,381401.0,7.6432,7.6812,7.5863,7.6527,381401.0
2020-04-13 10:30:00,8.08,8.1,8.02,8.03,338683.0,7.6622,7.6812,7.6053,7.6148,338683.0
2020-04-13 10:40:00,8.03,8.08,8.01,8.02,516480.0,7.6148,7.6622,7.5958,7.6053,516480.0
2020-04-13 10:50:00,8.02,8.04,7.99,8.0,480211.0,7.6053,7.6243,7.5768,7.5863,480211.0
2020-04-13 11:00:00,8.0,8.02,7.95,7.97,222307.0,7.5863,7.6053,7.5389,7.5579,222307.0
2020-04-13 11:10:00,7.97,8.02,7.96,8.01,427461.0,7.5579,7.6053,7.5484,7.5958,427461.0
2020-04-13 11:20:00,8.01,8.13,7.99,8.12,1011814.0,7.5958,7.7096,7.5768,7.7001,1011814.0
2020-04-13 11:30:00,8.11,8.13,8.05,8.08,369380.0,7.6906,7.7096,7.6337,7.6622,369380.0
2020-04-13 11:40:00,8.08,8.13,8.06,8.12,243569.0,7.6622,7.7096,7.6432,7.7001,243569.0
2020-04-13 11:50:00,8.11,8.14,8.08,8.09,289726.0,7.6906,7.7191,7.6622,7.6717,289726.0
2020-04-13 12:00:00,8.08,8.14,8.07,8.13,347850.0,7.6622,7.7191,7.6527,7.7096,347850.0
2020-04-13 12:10:00,8.14,8.2,8.13,8.14,373392.0,7.7191,7.776,7.7096,7.7191,373392.0
2020-04-13 12:20:00,8.14,8.17,8.11,8.12,286831.0,7.7191,7.7475,7.6906,7.7001,286831.0
2020-04-13 12:30:00,8.12,8.12,8.07,8.11,320736.0,7.7001,7.7001,7.6527,7.6906,320736.0
2020-04-13 12:40:00,8.11,8.2,8.07,8.18,392469.0,7.6906,7.776,7.6527,7.757,392469.0
2020-04-13 12:50:00,8.18,8.19,8.12,8.13,514726.0,7.757,7.7665,7.7001,7.7096,514726.0
2020-04-13 13:00:00,8.14,8.17,8.11,8.17,372785.0,7.7191,7.7475,7.6906,7.7475,372785.0
2020-04-13 13:10:00,8.17,8.2,8.15,8.19,410028.0,7.7475,7.776,7.7286,7.7665,410028.0
2020-04-13 13:20:00,8.19,8.19,8.14,8.17,155953.0,7.7665,7.7665,7.7191,7.7475,155953.0
2020-04-13 13:30:00,8.17,8.24,8.15,8.23,244848.0,7.7475,7.8139,7.7286,7.8044,244848.0
2020-04-13 13:40:00,8.22,8.26,8.19,8.2,335312.0,7.795,7.8329,7.7665,7.776,335312.0
2020-04-13 13:50:00,8.2,8.23,8.17,8.18,250502.0,7.776,7.8044,7.7475,7.757,250502.0
2020-04-13 14:00:00,8.18,8.2,8.15,8.18,316118.0,7.757,7.776,7.7286,7.757,316118.0
2020-04-13 14:10:00,8.19,8.21,8.13,8.17,361928.0,7.7665,7.7855,7.7096,7.7475,361928.0
2020-04-13 14:20:00,8.18,8.18,8.14,8.17,321874.0,7.757,7.757,7.7191,7.7475,321874.0
2020-04-13 14:30:00,8.17,8.22,8.16,8.19,419819.0,7.7475,7.795,7.7381,7.7665,419819.0
2020-04-13 14:40:00,8.19,8.24,8.15,8.22,291096.0,7.7665,7.8139,7.7286,7.795,291096.0
2020-04-13 14:50:00,8.22,8.23,8.18,8.21,252954.0,7.795,7.8044,7.757,7.7855,252954.0
2020-04-13 15:00:00,8.21,8.21,8.13,8.13,384347.0,7.7855,7.7855,7.7096,7.7096,384347.0
2020-04-13 15:10:00,8.13,8.21,8.09,8.21,474222.0,7.7096,7.7855,7.6717,7.7855,474222.0
2020-04-13 15:20:00,8.2,8.22,8.17,8.21,576044.0,7.776,7.795,7.7475,7.7855,576044.0
2020-04-13 15:30:00,8.21,8.28,8.19,8.27,660356.0,7.7855,7.8518,7.7665,7.8424,660356.0
2020-04-13 15:40:00,8.26,8.32,8.25,8.3,901902.0,7.8329,7.8898,7.8234,7.8708,901902.0
2020-04-13 15:50:00,8.3,8.32,8.24,8.29,1964392.0,7.8708,7.8898,7.8139,7.8613,1964392.0
2020-04-14 09:30:00,8.43,8.65,8.33,8.55,1744390.0,7.9941,8.2027,7.8993,8.1079,1744390.0
2020-04-14 09:40:00,8.55,8.61,8.49,8.61,587525.0,8.1079,8.1648,8.051,8.1648,587525.0
2020-04-14 09:50:00,8.61,8.65,8.56,8.59,671582.0,8.1648,8.2027,8.1174,8.1458,671582.0
2020-04-14 10:00:00,8.59,8.67,8.54,8.55,797762.0,8.1458,8.2217,8.0984,8.1079,797762.0
2020-04-14 10:10:00,8.55,8.6,8.52,8.58,362606.0,8.1079,8.1553,8.0794,8.1363,362606.0
2020-04-14 10:20:00,8.58,8.6,8.48,8.5,623988.0,8.1363,8.1553,8.0415,8.0605,623988.0
2020-04-14 10:30:00,8.5,8.51,8.36,8.4,723781.0,8.0605,8.07,7.9277,7.9656,723781.0
2020-04-14 10:40:00,8.41,8.48,8.38,8.45,575710.0,7.9751,8.0415,7.9467,8.0131,575710.0
2020-04-14 10:50:00,8.45,8.47,8.34,8.38,476305.0,8.0131,8.032,7.9087,7.9467,476305.0
2020-04-14 11:00:00,8.38,8.39,8.18,8.22,1212500.0,7.9467,7.9562,7.757,7.795,1212500.0
2020-04-14 11:10:00,8.22,8.3,8.13,8.25,662826.0,7.795,7.8708,7.7096,7.8234,662826.0
2020-04-14 11:20:00,8.25,8.32,8.22,8.26,492681.0,7.8234,7.8898,7.795,7.8329,492681.0
2020-04-14 11:30:00,8.27,8.37,8.26,8.34,348990.0,7.8424,7.9372,7.8329,7.9087,348990.0
2020-04-14 11:40:00,8.34,8.39,8.32,8.37,334809.0,7.9087,7.9562,7.8898,7.9372,334809.0
2020-04-14 11:50:00,8.36,8.37,8.3,8.3,254449.0,7.9277,7.9372,7.8708,7.8708,254449.0
2020-04-14 12:00:00,8.3,8.45,8.3,8.43,279972.0,7.8708,8.0131,7.8708,7.9941,279972.0
2020-04-14 12:10:00,8.44,8.46,8.39,8.43,341374.0,8.0036,8.0225,7.9562,7.9941,341374.0
2020-04-14 12:20:00,8.43,8.46,8.39,8.41,275940.0,7.9941,8.0225,7.9562,7.9751,275940.0
2020-04-14 12:30:00,8.41,8.44,8.39,8.41,244764.0,7.9751,8.0036,7.9562,7.9751,244764.0
2020-04-14 12:40:00,8.41,8.43,8.36,8.36,237196.0,7.9751,7.9941,7.9277,7.9277,237196.0
2020-04-14 12:50:00,8.37,8.4,8.34,8.36,364487.0,7.9372,7.9656,7.9087,7.9277,364487.0
2020-04-14 13:00:00,8.36,8.36,8.28,8.29,345092.0,7.9277,7.9277,7.8518,7.8613,345092.0
2020-04-14 13:10:00,8.29,8.32,8.26,8.28,322335.0,7.8613,7.8898,7.8329,7.8518,322335.0
2020-04-14 13:20:00,8.28,8.31,8.27,8.29,179809.0,7.8518,7.8803,7.8424,7.8613,179809.0
2020-04-14 13:30:00,8.3,8.33,8.29,8.32,268146.0,7.8708,7.8993,7.8613,7.8898,268146.0
2020-04-14 13:40:00,8.32,8.32,8.24,8.25,245610.0,7.8898,7.8898,7.8139,7.8234,245610.0
2020-04-14 13:50:00,8.25,8.31,8.24,8.3,255270.0,7.8234,7.8803,7.8139,7.8708,255270.0
2020-04-14 14:00:00,8.3,8.31,8.26,8.26,247634.0,7.8708,7.8803,7.8329,7.8329,247634.0
2020-04-14 14:10:00,8.27,8.3,8.25,8.29,318272.0,7.8424,7.8708,7.8234,7.8613,318272.0
2020-04-14 14:20:00,8.29,8.31,8.27,8.28,222907.0,7.8613,7.8803,7.8424,7.8518,222907.0
2020-04-14 14:30:00,8.28,8.3,8.25,8.28,173450.0,7.8518,7.8708,7.8234,7.8518,173450.0
2020-04-14 14:40:00,8.29,8.3,8.27,8.28,148537.0,7.8613,7.8708,7.8424,7.8518,148537.0
2020-04-14 14:50:00,8.28,8.3,8.22,8.23,274387.0,7.8518,7.8708,7.795,7.8044,274387.0
2020-04-14 15:00:00,8.24,8.24,8.19,8.23,300834.0,7.8139,7.8139,7.7665,7.8044,300834.0
2020-04-14 15:10:00,8.23,8.25,8.19,8.22,460119.0,7.8044,7.8234,7.7665,7.795,460119.0
2020-04-14 15:20:00,8.22,8.25,8.19,8.24,368642.0,7.795,7.8234,7.7665,7.8139,368642.0
2020-04-14 15:30:00,8.25,8.26,8.22,8.26,621520.0,7.8234,7.8329,7.795,7.8329,621520.0
2020-04-14 15:40:00,8.26,8.35,8.25,8.34,724952.0,7.8329,7.9182,7.8234,7.9087,724952.0
2020-04-14 15:50:00,8.35,8.38,8.27,8.31,1880665.0,7.9182,7.9467,7.8424,7.8803,1880665.0
2020-04-15 09:30:00,7.8,7.82,7.53,7.82,2163976.0,7.3967,7.4156,7.1406,7.4156,2163976.0
2020-04-15 09:40:00,7.81,7.83,7.71,7.8,730071.0,7.4062,7.4251,7.3113,7.3967,730071.0
2020-04-15 09:50:00,7.79,7.87,7.79,7.85,624642.0,7.3872,7.463,7.3872,7.4441,624642.0
2020-04-15 10:00:00,7.84,7.85,7.78,7.83,402978.0,7.4346,7.4441,7.3777,7.4251,402978.0
2020-04-15 10:10:00,7.83,7.87,7.76,7.76,388622.0,7.4251,7.463,7.3587,7.3587,388622.0
2020-04-15 10:20:00,7.76,7.78,7.69,7.74,801232.0,7.3587,7.3777,7.2924,7.3398,801232.0
2020-04-15 10:30:00,7.75,7.77,7.66,7.68,525092.0,7.3493,7.3682,7.2639,7.2829,525092.0
2020-04-15 10:40:00,7.69,7.72,7.68,7.72,334177.0,7.2924,7.3208,7.2829,7.3208,334177.0
2020-04-15 10:50:00,7.72,7.72,7.65,7.7,400885.0,7.3208,7.3208,7.2544,7.3018,400885.0
2020-04-15 11:00:00,7.7,7.7,7.63,7.65,364048.0,7.3018,7.3018,7.2355,7.2544,364048.0
2020-04-15 11:10:00,7.65,7.67,7.61,7.66,339256.0,7.2544,7.2734,7.2165,7.2639,339256.0
2020-04-15 11:20:00,7.65,7.68,7.62,7.65,385490.0,7.2544,7.2829,7.226,7.2544,385490.0
2020-04-15 11:30:00,7.65,7.69,7.64,7.64,271691.0,7.2544,7.2924,7.2449,7.2449,271691.0
2020-04-15 11:40:00,7.64,7.65,7.6,7.61,545825.0,7.2449,7.2544,7.207,7.2165,545825.0
2020-04-15 11:50:00,7.62,7.65,7.59,7.62,328677.0,7.226,7.2544,7.1975,7.226,328677.0
2020-04-15 12:00:00,7.63,7.64,7.59,7.6,321150.0,7.2355,7.2449,7.1975,7.207,321150.0
2020-04-15 12:10:00,7.6,7.64,7.59,7.61,312301.0,7.207,7.2449,7.1975,7.2165,312301.0
2020-04-15 12:20:00,7.62,7.66,7.6,7.65,466754.0,7.226,7.2639,7.207,7.2544,466754.0
2020-04-15 12:30:00,7.64,7.67,7.62,7.63,529151.0,7.2449,7.2734,7.226,7.2355,529151.0
2020-04-15 12:40:00,7.63,7.66,7.6,7.62,334207.0,7.2355,7.2639,7.207,7.226,334207.0
2020-04-15 12:50:00,7.62,7.64,7.61,7.62,252096.0,7.226,7.2449,7.2165,7.226,252096.0
2020-04-15 13:00:00,7.61,7.63,7.59,7.63,322590.0,7.2165,7.2355,7.1975,7.2355,322590.0
2020-04-15 13:10:00,7.63,7.68,7.62,7.63,369094.0,7.2355,7.2829,7.226,7.2355,369094.0
2020-04-15 13:20:00,7.63,7.64,7.58,7.59,406303.0,7.2355,7.2449,7.188,7.1975,406303.0
2020-04-15 13:30:00,7.59,7.59,7.54,7.54,361753.0,7.1975,7.1975,7.1501,7.1501,361753.0
2020-04-15 13:40:00,7.54,7.57,7.5,7.53,760640.0,7.1501,7.1786,7.1122,7.1406,760640.0
2020-04-15 13:50:00,7.54,7.56,7.51,7.53,372879.0,7.1501,7.1691,7.1217,7.1406,372879.0
2020-04-15 14:00:00,7.54,7.63,7.53,7.6,722104.0,7.1501,7.2355,7.1406,7.207,722104.0
2020-04-15 14:10:00,7.6,7.61,7.56,7.57,533288.0,7.207,7.2165,7.1691,7.1786,533288.0
2020-04-15 14:20:00,7.57,7.59,7.54,7.57,332202.0,7.1786,7.1975,7.1501,7.1786,332202.0
2020-04-15 14:30:00,7.57,7.62,7.54,7.62,580376.0,7.1786,7.226,7.1501,7.226,580376.0
2020-04-15 14:40:00,7.61,7.63,7.59,7.63,515229.0,7.2165,7.2355,7.1975,7.2355,515229.0
2020-04-15 14:50:00,7.63,7.63,7.58,7.61,420712.0,7.2355,7.2355,7.188,7.2165,420712.0
2020-04-15 15:00:00,7.6,7.64,7.57,7.58,704337.0,7.207,7.2449,7.1786,7.188,704337.0
2020-04-15 15:10:00,7.58,7.63,7.55,7.62,726265.0,7.188,7.2355,7.1596,7.226,726265.0
2020-04-15 15:20:00,7.61,7.65,7.59,7.64,470768.0,7.2165,7.2544,7.1975,7.2449,470768.0
2020-04-15 15:30:00,7.63,7.65,7.6,7.64,843313.0,7.2355,7.2544,7.207,7.2449,843313.0
2020-04-15 15:40:00,7.65,7.68,7.62,7.66,1140073.0,7.2544,7.2829,7.226,7.2639,1140073.0
2020-04-15 15:50:00,7.67,7.68,7.63,7.67,2176616.0,7.2734,7.2829,7.2355,7.2734,2176616.0
2020-04-16 09:30:00,7.78,7.8,7.52,7.62,1061272.0,7.3777,7.3967,7.1311,7.226,1061272.0
2020-04-16 09:40:00,7.63,7.71,7.62,7.65,491797.0,7.2355,7.3113,7.226,7.2544,491797.0
2020-04-16 09:50:00,7.65,7.66,7.6,7.65,618551.0,7.2544,7.2639,7.207,7.2544,618551.0
2020-04-16 10:00:00,7.64,7.68,7.6,7.6,701400.0,7.2449,7.2829,7.207,7.207,701400.0
2020-04-16 10:10:00,7.61,7.62,7.5,7.51,721373.0,7.2165,7.226,7.1122,7.1217,721373.0
2020-04-16 10:20:00,7.51,7.6,7.5,7.57,475282.0,7.1217,7.207,7.1122,7.1786,475282.0
2020-04-16 10:30:00,7.58,7.58,7.54,7.56,538728.0,7.188,7.188,7.1501,7.1691,538728.0
2020-04-16 10:40:00,7.56,7.62,7.55,7.57,495061.0,7.1691,7.226,7.1596,7.1786,495061.0
2020-04-16 10:50:00,7.58,7.58,7.52,7.54,374705.0,7.188,7.188,7.1311,7.1501,374705.0
2020-04-16 11:00:00,7.55,7.6,7.54,7.58,487243.0,7.1596,7.207,7.1501,7.188,487243.0
2020-04-16 11:10:00,7.58,7.62,7.54,7.56,492885.0,7.188,7.226,7.1501,7.1691,492885.0
2020-04-16 11:20:00,7.56,7.57,7.53,7.53,440319.0,7.1691,7.1786,7.1406,7.1406,440319.0
2020-04-16 11:30:00,7.54,7.54,7.48,7.49,449149.0,7.1501,7.1501,7.0932,7.1027,449149.0
2020-04-16 11:40:00,7.49,7.5,7.46,7.49,453708.0,7.1027,7.1122,7.0742,7.1027,453708.0
2020-04-16 11:50:00,7.5,7.53,7.47,7.5,367302.0,7.1122,7.1406,7.0837,7.1122,367302.0
2020-04-16 12:00:00,7.5,7.51,7.45,7.46,304933.0,7.1122,7.1217,7.0648,7.0742,304933.0
2020-04-16 12:10:00,7.46,7.48,7.4,7.41,532494.0,7.0742,7.0932,7.0174,7.0268,532494.0
2020-04-16 12:20:00,7.41,7.45,7.4,7.44,475296.0,7.0268,7.0648,7.0174,7.0553,475296.0
2020-04-16 12:30:00,7.44,7.45,7.39,7.42,508515.0,7.0553,7.0648,7.0079,7.0363,508515.0
2020-04-16 12:40:00,7.41,7.45,7.41,7.42,218278.0,7.0268,7.0648,7.0268,7.0363,218278.0
2020-04-16 12:50:00,7.42,7.44,7.39,7.43,393549.0,7.0363,7.0553,7.0079,7.0458,393549.0
2020-04-16 13:00:00,7.43,7.45,7.41,7.43,337116.0,7.0458,7.0648,7.0268,7.0458,337116.0
2020-04-16 13:10:00,7.43,7.43,7.4,7.42,278466.0,7.0458,7.0458,7.0174,7.0363,278466.0
2020-04-16 13:20:00,7.41,7.42,7.39,7.4,422926.0,7.0268,7.0363,7.0079,7.0174,422926.0
2020-04-16 13:30:00,7.4,7.46,7.4,7.44,720191.0,7.0174,7.0742,7.0174,7.0553,720191.0
2020-04-16 13:40:00,7.45,7.45,7.41,7.42,355108.0,7.0648,7.0648,7.0268,7.0363,355108.0
2020-04-16 13:50:00,7.43,7.43,7.39,7.42,298450.0,7.0458,7.0458,7.0079,7.0363,298450.0
2020-04-16 14:00:00,7.42,7.5,7.4,7.49,334525.0,7.0363,7.1122,7.0174,7.1027,334525.0
2020-04-16 14:10:00,7.49,7.51,7.48,7.48,654126.0,7.1027,7.1217,7.0932,7.0932,654126.0
2020-04-16 14:20:00,7.49,7.5,7.44,7.49,430784.0,7.1027,7.1122,7.0553,7.1027,430784.0
2020-04-16 14:30:00,7.5,7.51,7.47,7.5,394848.0,7.1122,7.1217,7.0837,7.1122,394848.0
2020-04-16 14:40:00,7.5,7.52,7.47,7.5,475859.0,7.1122,7.1311,7.0837,7.1122,475859.0
2020-04-16 14:50:00,7.5,7.5,7.47,7.48,242426.0,7.1122,7.1122,7.0837,7.0932,242426.0
2020-04-16 15:00:00,7.47,7.49,7.45,7.49,340918.0,7.0837,7.1027,7.0648,7.1027,340918.0
2020-04-16 15:10:00,7.49,7.5,7.46,7.47,340439.0,7.1027,7.1122,7.0742,7.0837,340439.0
2020-04-16 15:20:00,7.47,7.52,7.46,7.52,402985.0,7.0837,7.1311,7.0742,7.1311,402985.0
2020-04-16 15:30:00,7.52,7.53,7.5,7.51,618142.0,7.1311,7.1406,7.1122,7.1217,618142.0
2020-04-16 15:40:00,7.51,7.55,7.5,7.53,1025543.0,7.1217,7.1596,7.1122,7.1406,1025543.0
2020-04-16 15:50:00,7.53,7.6,7.53,7.57,3330865.0,7.1406,7.207,7.1406,7.1786,3330865.0
2020-04-17 09:30:00,8.01,8.28,7.99,8.18,2508273.0,7.5958,7.8518,7.5768,7.757,2508273.0
2020-04-17 09:40:00,8.18,8.22,8.09,8.13,1380071.0,7.757,7.795,7.6717,7.7096,1380071.0
2020-04-17 09:50:00,8.13,8.24,8.13,8.24,1105024.0,7.7096,7.8139,7.7096,7.8139,1105024.0
2020-04-17 10:00:00,8.24,8.3,8.22,8.28,1442847.0,7.8139,7.8708,7.795,7.8518,1442847.0
2020-04-17 10:10:00,8.29,8.3,8.12,8.16,1269284.0,7.8613,7.8708,7.7001,7.7381,1269284.0
2020-04-17 10:20:00,8.16,8.24,8.14,8.17,730696.0,7.7381,7.8139,7.7191,7.7475,730696.0
2020-04-17 10:30:00,8.17,8.22,8.14,8.21,1097696.0,7.7475,7.795,7.7191,7.7855,1097696.0
2020-04-17 10:40:00,8.22,8.25,8.15,8.2,1138282.0,7.795,7.8234,7.7286,7.776,1138282.0
2020-04-17 10:50:00,8.2,8.22,8.16,8.16,1171804.0,7.776,7.795,7.7381,7.7381,1171804.0
2020-04-17 11:00:00,8.17,8.2,8.14,8.17,1490572.0,7.7475,7.776,7.7191,7.7475,1490572.0
2020-04-17 11:10:00,8.17,8.25,8.16,8.24,511997.0,7.7475,7.8234,7.7381,7.8139,511997.0
2020-04-17 11:20:00,8.24,8.24,8.19,8.21,538291.0,7.8139,7.8139,7.7665,7.7855,538291.0
2020-04-17 11:30:00,8.21,8.31,8.21,8.29,991173.0,7.7855,7.8803,7.7855,7.8613,991173.0
2020-04-17 11:40:00,8.29,8.32,8.27,8.28,560013.0,7.8613,7.8898,7.8424,7.8518,560013.0
2020-04-17 11:50:00,8.28,8.31,8.27,8.29,373622.0,7.8518,7.8803,7.8424,7.8613,373622.0
2020-04-17 12:00:00,8.3,8.31,8.28,8.29,354412.0,7.8708,7.8803,7.8518,7.8613,354412.0
2020-04-17 12:10:00,8.29,8.32,8.29,8.32,368931.0,7.8613,7.8898,7.8613,7.8898,368931.0
2020-04-17 12:20:00,8.32,8.36,8.31,8.33,728463.0,7.8898,7.9277,7.8803,7.8993,728463.0
2020-04-17 12:30:00,8.32,8.38,8.32,8.38,418823.0,7.8898,7.9467,7.8898,7.9467,418823.0
2020-04-17 12:40:00,8.38,8.39,8.35,8.39,524415.0,7.9467,7.9562,7.9182,7.9562,524415.0
2020-04-17 12:50:00,8.38,8.39,8.32,8.34,651567.0,7.9467,7.9562,7.8898,7.9087,651567.0
2020-04-17 13:00:00,8.34,8.35,8.31,8.35,598619.0,7.9087,7.9182,7.8803,7.9182,598619.0
2020-04-17 13:10:00,8.35,8.4,8.35,8.38,747798.0,7.9182,7.9656,7.9182,7.9467,747798.0
2020-04-17 13:20:00,8.37,8.39,8.35,8.36,419206.0,7.9372,7.9562,7.9182,7.9277,419206.0
2020-04-17 13:30:00,8.36,8.38,8.35,8.38,626734.0,7.9277,7.9467,7.9182,7.9467,626734.0
2020-04-17 13:40:00,8.37,8.38,8.33,8.33,418708.0,7.9372,7.9467,7.8993,7.8993,418708.0
2020-04-17 13:50:00,8.34,8.39,8.32,8.35,731396.0,7.9087,7.9562,7.8898,7.9182,731396.0
2020-04-17 14:00:00,8.36,8.37,8.34,8.35,402533.0,7.9277,7.9372,7.9087,7.9182,402533.0
2020-04-17 14:10:00,8.34,8.35,8.33,8.34,388741.0,7.9087,7.9182,7.8993,7.9087,388741.0
2020-04-17 14:20:00,8.35,8.35,8.25,8.28,738130.0,7.9182,7.9182,7.8234,7.8518,738130.0
2020-04-17 14:30:00,8.27,8.29,8.25,8.28,460447.0,7.8424,7.8613,7.8234,7.8518,460447.0
2020-04-17 14:40:00,8.28,8.33,8.27,8.31,430331.0,7.8518,7.8993,7.8424,7.8803,430331.0
2020-04-17 14:50:00,8.32,8.33,8.27,8.32,450100.0,7.8898,7.8993,7.8424,7.8898,450100.0
2020-04-17 15:00:00,8.32,8.34,8.29,8.31,574022.0,7.8898,7.9087,7.8613,7.8803,574022.0
2020-04-17 15:10:00,8.3,8.34,8.28,8.33,718077.0,7.8708,7.9087,7.8518,7.8993,718077.0
2020-04-17 15:20:00,8.34,8.34,8.3,8.32,750869.0,7.9087,7.9087,7.8708,7.8898,750869.0
2020-04-17 15:30:00,8.32,8.38,8.31,8.35,1514653.0,7.8898,7.9467,7.8803,7.9182,1514653.0
2020-04-17 15:40:00,8.35,8.38,8.32,8.34,1622970.0,7.9182,7.9467,7.8898,7.9087,1622970.0
2020-04-17 15:50:00,8.34,8.39,8.31,8.33,2471314.0,7.9087,7.9562,7.8803,7.8993,2471314.0
2020-04-20 09:30:00,7.89,8.01,7.8,7.99,1828844.0,7.482,7.5958,7.3967,7.5768,1828844.0
2020-04-20 09:40:00,7.99,8.16,7.98,8.14,1259614.0,7.5768,7.7381,7.5674,7.7191,1259614.0
2020-04-20 09:50:00,8.13,8.17,8.09,8.11,395776.0,7.7096,7.7475,7.6717,7.6906,395776.0
2020-04-20 10:00:00,8.11,8.15,8.06,8.13,524991.0,7.6906,7.7286,7.6432,7.7096,524991.0
2020-04-20 10:10:00,8.13,8.18,8.1,8.17,461144.0,7.7096,7.757,7.6812,7.7475,461144.0
2020-04-20 10:20:00,8.16,8.17,8.09,8.11,272121.0,7.7381,7.7475,7.6717,7.6906,272121.0
2020-04-20 10:30:00,8.1,8.2,8.1,8.2,491735.0,7.6812,7.776,7.6812,7.776,491735.0
2020-04-20 10:40:00,8.2,8.3,8.19,8.28,512832.0,7.776,7.8708,7.7665,7.8518,512832.0
2020-04-20 10:50:00,8.28,8.31,8.23,8.25,571411.0,7.8518,7.8803,7.8044,7.8234,571411.0
2020-04-20 11:00:00,8.25,8.3,8.24,8.29,411484.0,7.8234,7.8708,7.8139,7.8613,411484.0
2020-04-20 11:10:00,8.29,8.3,8.24,8.26,192443.0,7.8613,7.8708,7.8139,7.8329,192443.0
2020-04-20 11:20:00,8.26,8.3,8.24,8.28,191303.0,7.8329,7.8708,7.8139,7.8518,191303.0
2020-04-20 11:30:00,8.28,8.3,8.23,8.28,492167.0,7.8518,7.8708,7.8044,7.8518,492167.0
2020-04-20 11:40:00,8.28,8.29,8.21,8.26,348333.0,7.8518,7.8613,7.7855,7.8329,348333.0
2020-04-20 11:50:00,8.26,8.27,8.21,8.24,323217.0,7.8329,7.8424,7.7855,7.8139,323217.0
2020-04-20 12:00:00,8.24,8.26,8.21,8.24,407216.0,7.8139,7.8329,7.7855,7.8139,407216.0
2020-04-20 12:10:00,8.25,8.25,8.2,8.22,261024.0,7.8234,7.8234,7.776,7.795,261024.0
2020-04-20 12:20:00,8.22,8.23,8.2,8.2,248050.0,7.795,7.8044,7.776,7.776,248050.0
2020-04-20 12:30:00,8.21,8.28,8.2,8.28,303421.0,7.7855,7.8518,7.776,7.8518,303421.0
2020-04-20 12:40:00,8.28,8.3,8.25,8.3,238260.0,7.8518,7.8708,7.8234,7.8708,238260.0
2020-04-20 12:50:00,8.29,8.3,8.26,8.27,307317.0,7.8613,7.8708,7.8329,7.8424,307317.0
2020-04-20 13:00:00,8.27,8.27,8.21,8.23,212309.0,7.8424,7.8424,7.7855,7.8044,212309.0
2020-04-20 13:10:00,8.23,8.24,8.17,8.18,243287.0,7.8044,7.8139,7.7475,7.757,243287.0
2020-04-20 13:20:00,8.19,8.23,8.18,8.22,146504.0,7.7665,7.8044,7.757,7.795,146504.0
2020-04-20 13:30:00,8.21,8.22,8.16,8.19,179134.0,7.7855,7.795,7.7381,7.7665,179134.0
2020-04-20 13:40:00,8.19,8.21,8.17,8.18,137070.0,7.7665,7.7855,7.7475,7.757,137070.0
2020-04-20 13:50:00,8.18,8.2,8.16,8.19,212170.0,7.757,7.776,7.7381,7.7665,212170.0
2020-04-20 14:00:00,8.18,8.2,8.17,8.17,141688.0,7.757,7.776,7.7475,7.7475,141688.0
2020-04-20 14:10:00,8.17,8.17,8.08,8.08,192887.0,7.7475,7.7475,7.6622,7.6622,192887.0
2020-04-20 14:20:00,8.09,8.09,8.01,8.02,228017.0,7.6717,7.6717,7.5958,7.6053,228017.0
2020-04-20 14:30:00,8.02,8.08,8.01,8.05,460664.0,7.6053,7.6622,7.5958,7.6337,460664.0
2020-04-20 14:40:00,8.05,8.07,8.02,8.03,344217.0,7.6337,7.6527,7.6053,7.6148,344217.0
2020-04-20 14:50:00,8.04,8.04,7.97,7.97,457550.0,7.6243,7.6243,7.5579,7.5579,457550.0
2020-04-20 15:00:00,7.98,8.03,7.94,8.0,497858.0,7.5674,7.6148,7.5294,7.5863,497858.0
2020-04-20 15:10:00,8.0,8.02,7.98,7.99,303230.0,7.5863,7.6053,7.5674,7.5768,303230.0
2020-04-20 15:20:00,7.99,8.05,7.98,8.05,258560.0,7.5768,7.6337,7.5674,7.6337,258560.0
2020-04-20 15:30:00,8.04,8.09,8.03,8.05,517292.0,7.6243,7.6717,7.6148,7.6337,517292.0
2020-04-20 15:40:00,8.05,8.08,8.04,8.06,645043.0,7.6337,7.6622,7.6243,7.6432,645043.0
2020-04-20 15:50:00,8.06,8.07,8.01,8.02,1699713.0,7.6432,7.6527,7.5958,7.6053,1699713.0
2020-04-21 09:30:00,7.5,7.52,7.3,7.33,2531585.0,7.1122,7.1311,6.9225,6.951,2531585.0
2020-04-21 09:40:00,7.33,7.62,7.32,7.61,1673190.0,6.951,7.226,6.9415,7.2165,1673190.0
2020-04-21 09:50:00,7.61,7.77,7.58,7.76,855996.0,7.2165,7.3682,7.188,7.3587,855996.0
2020-04-21 10:00:00,7.77,7.79,7.71,7.73,550830.0,7.3682,7.3872,7.3113,7.3303,550830.0
2020-04-21 10:10:00,7.73,7.76,7.58,7.62,770606.0,7.3303,7.3587,7.188,7.226,770606.0
2020-04-21 10:20:00,7.62,7.7,7.6,7.68,714762.0,7.226,7.3018,7.207,7.2829,714762.0
2020-04-21 10:30:00,7.67,7.68,7.61,7.63,753834.0,7.2734,7.2829,7.2165,7.2355,753834.0
2020-04-21 10:40:00,7.63,7.64,7.51,7.52,734235.0,7.2355,7.2449,7.1217,7.1311,734235.0
2020-04-21 10:50:00,7.52,7.6,7.52,7.57,523718.0,7.1311,7.207,7.1311,7.1786,523718.0
2020-04-21 11:00:00,7.58,7.6,7.52,7.53,812581.0,7.188,7.207,7.1311,7.1406,812581.0
2020-04-21 11:10:00,7.52,7.54,7.47,7.52,543290.0,7.1311,7.1501,7.0837,7.1311,543290.0
2020-04-21 11:20:00,7.53,7.56,7.45,7.47,567411.0,7.1406,7.1691,7.0648,7.0837,567411.0
2020-04-21 11:30:00,7.47,7.56,7.45,7.49,578405.0,7.0837,7.1691,7.0648,7.1027,578405.0
2020-04-21 11:40:00,7.49,7.49,7.42,7.45,373099.0,7.1027,7.1027,7.0363,7.0648,373099.0
2020-04-21 11:50:00,7.45,7.47,7.41,7.46,381935.0,7.0648,7.0837,7.0268,7.0742,381935.0
2020-04-21 12:00:00,7.46,7.46,7.42,7.44,245919.0,7.0742,7.0742,7.0363,7.0553,245919.0
2020-04-21 12:10:00,7.44,7.51,7.44,7.44,685375.0,7.0553,7.1217,7.0553,7.0553,685375.0
2020-04-21 12:20:00,7.44,7.5,7.44,7.45,429055.0,7.0553,7.1122,7.0553,7.0648,429055.0
2020-04-21 12:30:00,7.45,7.46,7.4,7.42,463780.0,7.0648,7.0742,7.0174,7.0363,463780.0
2020-04-21 12:40:00,7.41,7.43,7.35,7.39,713293.0,7.0268,7.0458,6.9699,7.0079,713293.0
2020-04-21 12:50:00,7.39,7.43,7.37,7.42,475350.0,7.0079,7.0458,6.9889,7.0363,475350.0
2020-04-21 13:00:00,7.42,7.44,7.4,7.4,347113.0,7.0363,7.0553,7.0174,7.0174,347113.0
2020-04-21 13:10:00,7.4,7.43,7.39,7.4,430820.0,7.0174,7.0458,7.0079,7.0174,430820.0
2020-04-21 13:20:00,7.41,7.45,7.4,7.45,304724.0,7.0268,7.0648,7.0174,7.0648,304724.0
2020-04-21 13:30:00,7.45,7.47,7.42,7.46,296743.0,7.0648,7.0837,7.0363,7.0742,296743.0
2020-04-21 13:40:00,7.45,7.46,7.4,7.41,333509.0,7.0648,7.0742,7.0174,7.0268,333509.0
2020-04-21 13:50:00,7.4,7.44,7.4,7.44,286474.0,7.0174,7.0553,7.0174,7.0553,286474.0
2020-04-21 14:00:00,7.43,7.47,7.42,7.44,343422.0,7.0458,7.0837,7.0363,7.0553,343422.0
2020-04-21 14:10:00,7.44,7.45,7.42,7.44,196621.0,7.0553,7.0648,7.0363,7.0553,196621.0
2020-04-21 14:20:00,7.43,7.51,7.42,7.49,711457.0,7.0458,7.1217,7.0363,7.1027,711457.0
2020-04-21 14:30:00,7.48,7.49,7.44,7.45,478839.0,7.0932,7.1027,7.0553,7.0648,478839.0
2020-04-21 14:40:00,7.45,7.45,7.42,7.42,917862.0,7.0648,7.0648,7.0363,7.0363,917862.0
2020-04-21 14:50:00,7.43,7.44,7.38,7.42,1053555.0,7.0458,7.0553,6.9984,7.0363,1053555.0
2020-04-21 15:00:00,7.42,7.47,7.4,7.42,706957.0,7.0363,7.0837,7.0174,7.0363,706957.0
2020-04-21 15:10:00,7.42,7.5,7.41,7.48,984386.0,7.0363,7.1122,7.0268,7.0932,984386.0
2020-04-21 15:20:00,7.48,7.5,7.45,7.47,698748.0,7.0932,7.1122,7.0648,7.0837,698748.0
2020-04-21 15:30:00,7.46,7.47,7.41,7.47,1030051.0,7.0742,7.0837,7.0268,7.0837,1030051.0
2020-04-21 15:40:00,7.47,7.48,7.42,7.44,1152165.0,7.0837,7.0932,7.0363,7.0553,1152165.0
2020-04-21 15:50:00,7.43,7.48,7.4,7.41,2282593.0,7.0458,7.0932,7.0174,7.0268,2282593.0
2020-04-22 09:30:00,7.55,7.74,7.55,7.69,2419275.0,7.1596,7.3398,7.1596,7.2924,2419275.0
2020-04-22 09:40:00,7.68,7.73,7.62,7.63,618334.0,7.2829,7.3303,7.226,7.2355,618334.0
2020-04-22 09:50:00,7.63,7.72,7.61,7.69,564631.0,7.2355,7.3208,7.2165,7.2924,564631.0
2020-04-22 10:00:00,7.7,7.71,7.64,7.68,480010.0,7.3018,7.3113,7.2449,7.2829,480010.0
2020-04-22 10:10:00,7.68,7.73,7.63,7.72,422308.0,7.2829,7.3303,7.2355,7.3208,422308.0
2020-04-22 10:20:00,7.73,7.76,7.68,7.7,421163.0,7.3303,7.3587,7.2829,7.3018,421163.0
2020-04-22 10:30:00,7.7,7.75,7.69,7.74,253574.0,7.3018,7.3493,7.2924,7.3398,253574.0
2020-04-22 10:40:00,7.73,7.75,7.69,7.7,329713.0,7.3303,7.3493,7.2924,7.3018,329713.0
2020-04-22 10:50:00,7.69,7.72,7.62,7.65,361691.0,7.2924,7.3208,7.226,7.2544,361691.0
2020-04-22 11:00:00,7.64,7.67,7.61,7.64,366943.0,7.2449,7.2734,7.2165,7.2449,366943.0
2020-04-22 11:10:00,7.64,7.65,7.6,7.6,569587.0,7.2449,7.2544,7.207,7.207,569587.0
2020-04-22 11:20:00,7.6,7.64,7.59,7.62,321055.0,7.207,7.2449,7.1975,7.226,321055.0
2020-04-22 11:30:00,7.62,7.68,7.61,7.65,389480.0,7.226,7.2829,7.2165,7.2544,389480.0
2020-04-22 11:40:00,7.65,7.74,7.63,7.72,420445.0,7.2544,7.3398,7.2355,7.3208,420445.0
2020-04-22 11:50:00,7.72,7.74,7.69,7.72,344720.0,7.3208,7.3398,7.2924,7.3208,344720.0
2020-04-22 12:00:00,7.72,7.73,7.69,7.7,204585.0,7.3208,7.3303,7.2924,7.3018,204585.0
2020-04-22 12:10:00,7.69,7.73,7.69,7.71,421543.0,7.2924,7.3303,7.2924,7.3113,421543.0
2020-04-22 12:20:00,7.72,7.72,7.68,7.69,405081.0,7.3208,7.3208,7.2829,7.2924,405081.0
2020-04-22 12:30:00,7.69,7.7,7.66,7.67,422318.0,7.2924,7.3018,7.2639,7.2734,422318.0
2020-04-22 12:40:00,7.67,7.67,7.6,7.61,794740.0,7.2734,7.2734,7.207,7.2165,794740.0
2020-04-22 12:50:00,7.61,7.65,7.59,7.6,502464.0,7.2165,7.2544,7.1975,7.207,502464.0
2020-04-22 13:00:00,7.61,7.63,7.59,7.61,397009.0,7.2165,7.2355,7.1975,7.2165,397009.0
2020-04-22 13:10:00,7.61,7.65,7.6,7.65,233802.0,7.2165,7.2544,7.207,7.2544,233802.0
2020-04-22 13:20:00,7.65,7.66,7.63,7.66,209791.0,7.2544,7.2639,7.2355,7.2639,209791.0
2020-04-22 13:30:00,7.66,7.66,7.6,7.6,362506.0,7.2639,7.2639,7.207,7.207,362506.0
2020-04-22 13:40:00,7.6,7.62,7.57,7.61,167321.0,7.207,7.226,7.1786,7.2165,167321.0
2020-04-22 13:50:00,7.61,7.62,7.59,7.6,208515.0,7.2165,7.226,7.1975,7.207,208515.0
2020-04-22 14:00:00,7.61,7.62,7.58,7.61,250692.0,7.2165,7.226,7.188,7.2165,250692.0
2020-04-22 14:10:00,7.6,7.61,7.58,7.6,198826.0,7.207,7.2165,7.188,7.207,198826.0
2020-04-22 14:20:00,7.6,7.61,7.58,7.61,251492.0,7.207,7.2165,7.188,7.2165,251492.0
2020-04-22 14:30:00,7.6,7.62,7.58,7.61,275160.0,7.207,7.226,7.188,7.2165,275160.0
2020-04-22 14:40:00,7.6,7.63,7.59,7.62,147917.0,7.207,7.2355,7.1975,7.226,147917.0
2020-04-22 14:50:00,7.62,7.65,7.59,7.63,261344.0,7.226,7.2544,7.1975,7.2355,261344.0
2020-04-22 15:00:00,7.63,7.65,7.6,7.64,255773.0,7.2355,7.2544,7.207,7.2449,255773.0
2020-04-22 15:10:00,7.64,7.67,7.62,7.67,270586.0,7.2449,7.2734,7.226,7.2734,270586.0
2020-04-22 15:20:00,7.67,7.68,7.64,7.66,389405.0,7.2734,7.2829,7.2449,7.2639,389405.0
2020-04-22 15:30:00,7.65,7.7,7.65,7.7,911322.0,7.2544,7.3018,7.2544,7.3018,911322.0
2020-04-22 15:40:00,7.7,7.71,7.66,7.69,1036301.0,7.3018,7.3113,7.2639,7.2924,1036301.0
2020-04-22 15:50:00,7.69,7.71,7.63,7.63,1647351.0,7.2924,7.3113,7.2355,7.2355,1647351.0
2020-04-23 09:30:00,7.87,7.93,7.76,7.92,934347.0,7.463,7.5199,7.3587,7.5105,934347.0
2020-04-23 09:40:00,7.93,7.98,7.86,7.91,514679.0,7.5199,7.5674,7.4536,7.501,514679.0
2020-04-23 09:50:00,7.91,8.02,7.89,7.99,1055367.0,7.501,7.6053,7.482,7.5768,1055367.0
2020-04-23 10:00:00,8.0,8.07,7.98,8.05,392985.0,7.5863,7.6527,7.5674,7.6337,392985.0
2020-04-23 10:10:00,8.06,8.08,8.02,8.06,234996.0,7.6432,7.6622,7.6053,7.6432,234996.0
2020-04-23 10:20:00,8.06,8.12,8.05,8.09,473015.0,7.6432,7.7001,7.6337,7.6717,473015.0
2020-04-23 10:30:00,8.09,8.1,8.05,8.08,431281.0,7.6717,7.6812,7.6337,7.6622,431281.0
2020-04-23 10:40:00,8.08,8.13,8.07,8.11,716750.0,7.6622,7.7096,7.6527,7.6906,716750.0
2020-04-23 10:50:00,8.11,8.13,8.06,8.06,433367.0,7.6906,7.7096,7.6432,7.6432,433367.0
2020-04-23 11:00:00,8.06,8.09,8.06,8.08,211376.0,7.6432,7.6717,7.6432,7.6622,211376.0
2020-04-23 11:10:00,8.07,8.08,8.03,8.06,302055.0,7.6527,7.6622,7.6148,7.6432,302055.0
2020-04-23 11:20:00,8.06,8.08,8.05,8.08,185043.0,7.6432,7.6622,7.6337,7.6622,185043.0
2020-04-23 11:30:00,8.07,8.08,7.93,7.95,480417.0,7.6527,7.6622,7.5199,7.5389,480417.0
2020-04-23 11:40:00,7.94,7.98,7.9,7.91,399775.0,7.5294,7.5674,7.4915,7.501,399775.0
2020-04-23 11:50:00,7.91,8.01,7.9,7.96,618145.0,7.501,7.5958,7.4915,7.5484,618145.0
2020-04-23 12:00:00,7.97,8.04,7.96,8.03,334324.0,7.5579,7.6243,7.5484,7.6148,334324.0
2020-04-23 12:10:00,8.03,8.03,7.99,8.01,324911.0,7.6148,7.6148,7.5768,7.5958,324911.0
2020-04-23 12:20:00,8.0,8.07,7.99,8.06,196375.0,7.5863,7.6527,7.5768,7.6432,196375.0
2020-04-23 12:30:00,8.06,8.07,8.03,8.06,208619.0,7.6432,7.6527,7.6148,7.6432,208619.0
2020-04-23 12:40:00,8.06,8.07,7.91,8.0,510337.0,7.6432,7.6527,7.501,7.5863,510337.0
2020-04-23 12:50:00,7.99,8.0,7.92,7.99,367171.0,7.5768,7.5863,7.5105,7.5768,367171.0
2020-04-23 13:00:00,7.99,8.03,7.97,8.0,172238.0,7.5768,7.6148,7.5579,7.5863,172238.0
2020-04-23 13:10:00,8.0,8.03,7.98,7.99,238807.0,7.5863,7.6148,7.5674,7.5768,238807.0
2020-04-23 13:20:00,7.99,8.0,7.92,7.96,344821.0,7.5768,7.5863,7.5105,7.5484,344821.0
2020-04-23 13:30:00,7.96,8.02,7.96,7.99,351338.0,7.5484,7.6053,7.5484,7.5768,351338.0
2020-04-23 13:40:00,7.99,7.99,7.92,7.94,369612.0,7.5768,7.5768,7.5105,7.5294,369612.0
2020-04-23 13:50:00,7.94,7.95,7.83,7.86,571593.0,7.5294,7.5389,7.4251,7.4536,571593.0
2020-04-23 14:00:00,7.85,7.87,7.82,7.85,261805.0,7.4441,7.463,7.4156,7.4441,261805.0
2020-04-23 14:10:00,7.85,7.91,7.84,7.9,293756.0,7.4441,7.501,7.4346,7.4915,293756.0
2020-04-23 14:20:00,7.9,7.94,7.88,7.9,434791.0,7.4915,7.5294,7.4725,7.4915,434791.0
2020-04-23 14:30:00,7.9,7.91,7.87,7.88,252760.0,7.4915,7.501,7.463,7.4725,252760.0
2020-04-23 14:40:00,7.88,7.91,7.87,7.88,241501.0,7.4725,7.501,7.463,7.4725,241501.0
2020-04-23 14:50:00,7.88,7.93,7.86,7.92,868369.0,7.4725,7.5199,7.4536,7.5105,868369.0
2020-04-23 15:00:00,7.92,7.93,7.88,7.89,311606.0,7.5105,7.5199,7.4725,7.482,311606.0
2020-04-23 15:10:00,7.89,7.9,7.86,7.87,522880.0,7.482,7.4915,7.4536,7.463,522880.0
2020-04-23 15:20:00,7.87,7.9,7.85,7.9,576910.0,7.463,7.4915,7.4441,7.4915,576910.0
2020-04-23 15:30:00,7.89,7.9,7.86,7.87,593524.0,7.482,7.4915,7.4536,7.463,593524.0
2020-04-23 15:40:00,7.87,7.91,7.85,7.86,1271684.0,7.463,7.501,7.4441,7.4536,1271684.0
2020-04-23 15:50:00,7.86,7.87,7.81,7.81,1766607.0,7.4536,7.463,7.4062,7.4062,1766607.0
2020-04-24 09:30:00,8.22,8.58,8.2,8.57,2910438.0,7.795,8.1363,7.776,8.1269,2910438.0
2020-04-24 09:40:00,8.57,8.58,8.45,8.49,2180919.0,8.1269,8.1363,8.0131,8.051,2180919.0
2020-04-24 09:50:00,8.49,8.55,8.36,8.42,1800122.0,8.051,8.1079,7.9277,7.9846,1800122.0
2020-04-24 10:00:00,8.43,8.44,8.25,8.39,1508991.0,7.9941,8.0036,7.8234,7.9562,1508991.0
2020-04-24 10:10:00,8.4,8.42,8.29,8.34,1188859.0,7.9656,7.9846,7.8613,7.9087,1188859.0
2020-04-24 10:20:00,8.35,8.5,8.32,8.47,1304527.0,7.9182,8.0605,7.8898,8.032,1304527.0
2020-04-24 10:30:00,8.48,8.5,8.44,8.45,551459.0,8.0415,8.0605,8.0036,8.0131,551459.0
2020-04-24 10:40:00,8.45,8.5,8.41,8.49,662507.0,8.0131,8.0605,7.9751,8.051,662507.0
2020-04-24 10:50:00,8.49,8.56,8.48,8.51,909379.0,8.051,8.1174,8.0415,8.07,909379.0
2020-04-24 11:00:00,8.51,8.54,8.43,8.44,539085.0,8.07,8.0984,7.9941,8.0036,539085.0
2020-04-24 11:10:00,8.44,8.45,8.31,8.37,764290.0,8.0036,8.0131,7.8803,7.9372,764290.0
2020-04-24 11:20:00,8.38,8.4,8.35,8.36,422187.0,7.9467,7.9656,7.9182,7.9277,422187.0
2020-04-24 11:30:00,8.37,8.4,8.33,8.35,474009.0,7.9372,7.9656,7.8993,7.9182,474009.0
2020-04-24 11:40:00,8.35,8.36,8.31,8.32,483420.0,7.9182,7.9277,7.8803,7.8898,483420.0
2020-04-24 11:50:00,8.32,8.32,8.26,8.28,533245.0,7.8898,7.8898,7.8329,7.8518,533245.0
2020-04-24 12:00:00,8.28,8.32,8.22,8.29,508487.0,7.8518,7.8898,7.795,7.8613,508487.0
2020-04-24 12:10:00,8.29,8.36,8.28,8.33,487430.0,7.8613,7.9277,7.8518,7.8993,487430.0
2020-04-24 12:20:00,8.33,8.33,8.27,8.29,410409.0,7.8993,7.8993,7.8424,7.8613,410409.0
2020-04-24 12:30:00,8.29,8.35,8.25,8.34,401237.0,7.8613,7.9182,7.8234,7.9087,401237.0
2020-04-24 12:40:00,8.34,8.35,8.29,8.34,305034.0,7.9087,7.9182,7.8613,7.9087,305034.0
2020-04-24 12:50:00,8.34,8.35,8.3,8.32,272420.0,7.9087,7.9182,7.8708,7.8898,272420.0
2020-04-24 13:00:00,8.32,8.32,8.24,8.27,393864.0,7.8898,7.8898,7.8139,7.8424,393864.0
2020-04-24 13:10:00,8.27,8.31,8.25,8.31,410895.0,7.8424,7.8803,7.8234,7.8803,410895.0
2020-04-24 13:20:00,8.3,8.34,8.29,8.33,289612.0,7.8708,7.9087,7.8613,7.8993,289612.0
2020-04-24 13:30:00,8.34,8.39,8.31,8.38,345400.0,7.9087,7.9562,7.8803,7.9467,345400.0
2020-04-24 13:40:00,8.38,8.4,8.37,8.38,384461.0,7.9467,7.9656,7.9372,7.9467,384461.0
2020-04-24 13:50:00,8.39,8.45,8.37,8.45,438609.0,7.9562,8.0131,7.9372,8.0131,438609.0
2020-04-24 14:00:00,8.44,8.5,8.42,8.49,552382.0,8.0036,8.0605,7.9846,8.051,552382.0
2020-04-24 14:10:00,8.49,8.5,8.46,8.49,353223.0,8.051,8.0605,8.0225,8.051,353223.0
2020-04-24 14:20:00,8.49,8.5,8.47,8.49,282603.0,8.051,8.0605,8.032,8.051,282603.0
2020-04-24 14:30:00,8.5,8.55,8.49,8.55,671887.0,8.0605,8.1079,8.051,8.1079,671887.0
2020-04-24 14:40:00,8.54,8.56,8.53,8.56,453433.0,8.0984,8.1174,8.0889,8.1174,453433.0
2020-04-24 14:50:00,8.56,8.56,8.5,8.53,870400.0,8.1174,8.1174,8.0605,8.0889,870400.0
2020-04-24 15:00:00,8.54,8.55,8.51,8.54,428315.0,8.0984,8.1079,8.07,8.0984,428315.0
2020-04-24 15:10:00,8.54,8.55,8.51,8.54,412857.0,8.0984,8.1079,8.07,8.0984,412857.0
2020-04-24 15:20:00,8.54,8.59,8.53,8.59,707509.0,8.0984,8.1458,8.0889,8.1458,707509.0
2020-04-24 15:30:00,8.59,8.59,8.53,8.59,771494.0,8.1458,8.1458,8.0889,8.1458,771494.0
2020-04-24 15:40:00,8.59,8.62,8.54,8.55,1188954.0,8.1458,8.1743,8.0984,8.1079,1188954.0
2020-04-24 15:50:00,8.54,8.55,8.47,8.48,2499175.0,8.0984,8.1079,8.032,8.0415,2499175.0
2020-04-27 09:30:00,8.62,8.68,8.45,8.51,1758845.0,8.1743,8.2312,8.0131,8.07,1758845.0
2020-04-27 09:40:00,8.51,8.56,8.38,8.52,907397.0,8.07,8.1174,7.9467,8.0794,907397.0
2020-04-27 09:50:00,8.52,8.58,8.51,8.57,429115.0,8.0794,8.1363,8.07,8.1269,429115.0
2020-04-27 10:00:00,8.57,8.58,8.51,8.54,353440.0,8.1269,8.1363,8.07,8.0984,353440.0
2020-04-27 10:10:00,8.54,8.64,8.5,8.63,433068.0,8.0984,8.1932,8.0605,8.1837,433068.0
2020-04-27 10:20:00,8.63,8.66,8.57,8.6,628824.0,8.1837,8.2122,8.1269,8.1553,628824.0
2020-04-27 10:30:00,8.61,8.68,8.59,8.68,565843.0,8.1648,8.2312,8.1458,8.2312,565843.0
2020-04-27 10:40:00,8.68,8.75,8.67,8.75,1039387.0,8.2312,8.2975,8.2217,8.2975,1039387.0
2020-04-27 10:50:00,8.75,8.76,8.71,8.73,580809.0,8.2975,8.307,8.2596,8.2786,580809.0
2020-04-27 11:00:00,8.73,8.75,8.69,8.72,496440.0,8.2786,8.2975,8.2406,8.2691,496440.0
2020-04-27 11:10:00,8.72,8.75,8.7,8.74,204579.0,8.2691,8.2975,8.2501,8.2881,204579.0
2020-04-27 11:20:00,8.74,8.75,8.69,8.72,309229.0,8.2881,8.2975,8.2406,8.2691,309229.0
2020-04-27 11:30:00,8.72,8.77,8.7,8.76,349358.0,8.2691,8.3165,8.2501,8.307,349358.0
2020-04-27 11:40:00,8.75,8.77,8.7,8.72,291310.0,8.2975,8.3165,8.2501,8.2691,291310.0
2020-04-27 11:50:00,8.72,8.74,8.69,8.71,321640.0,8.2691,8.2881,8.2406,8.2596,321640.0
2020-04-27 12:00:00,8.71,8.74,8.69,8.72,235999.0,8.2596,8.2881,8.2406,8.2691,235999.0
2020-04-27 12:10:00,8.72,8.74,8.69,8.74,236631.0,8.2691,8.2881,8.2406,8.2881,236631.0
2020-04-27 12:20:00,8.73,8.76,8.71,8.74,294692.0,8.2786,8.307,8.2596,8.2881,294692.0
2020-04-27 12:30:00,8.74,8.78,8.73,8.77,266819.0,8.2881,8.326,8.2786,8.3165,266819.0
2020-04-27 12:40:00,8.77,8.8,8.76,8.79,245436.0,8.3165,8.345,8.307,8.3355,245436.0
2020-04-27 12:50:00,8.79,8.82,8.76,8.79,378565.0,8.3355,8.3639,8.307,8.3355,378565.0
2020-04-27 13:00:00,8.79,8.8,8.72,8.72,427154.0,8.3355,8.345,8.2691,8.2691,427154.0
2020-04-27 13:10:00,8.72,8.73,8.68,8.69,268011.0,8.2691,8.2786,8.2312,8.2406,268011.0
2020-04-27 13:20:00,8.7,8.74,8.68,8.73,194337.0,8.2501,8.2881,8.2312,8.2786,194337.0
2020-04-27 13:30:00,8.74,8.76,8.72,8.76,288834.0,8.2881,8.307,8.2691,8.307,288834.0
2020-04-27 13:40:00,8.76,8.78,8.74,8.77,182172.0,8.307,8.326,8.2881,8.3165,182172.0
2020-04-27 13:50:00,8.77,8.8,8.76,8.79,242418.0,8.3165,8.345,8.307,8.3355,242418.0
2020-04-27 14:00:00,8.79,8.82,8.78,8.82,233624.0,8.3355,8.3639,8.326,8.3639,233624.0
2020-04-27 14:10:00,8.82,8.83,8.8,8.82,287716.0,8.3639,8.3734,8.345,8.3639,287716.0
2020-04-27 14:20:00,8.82,8.86,8.81,8.85,397592.0,8.3639,8.4019,8.3544,8.3924,397592.0
2020-04-27 14:30:00,8.85,8.87,8.83,8.85,328226.0,8.3924,8.4113,8.3734,8.3924,328226.0
2020-04-27 14:40:00,8.85,8.9,8.84,8.89,446794.0,8.3924,8.4398,8.3829,8.4303,446794.0
2020-04-27 14:50:00,8.89,8.92,8.89,8.91,638559.0,8.4303,8.4588,8.4303,8.4493,638559.0
2020-04-27 15:00:00,8.91,8.98,8.9,8.93,985683.0,8.4493,8.5157,8.4398,8.4682,985683.0
2020-04-27 15:10:00,8.93,8.96,8.93,8.95,421915.0,8.4682,8.4967,8.4682,8.4872,421915.0
2020-04-27 15:20:00,8.96,8.96,8.92,8.94,455140.0,8.4967,8.4967,8.4588,8.4777,455140.0
2020-04-27 15:30:00,8.94,8.96,8.93,8.95,655577.0,8.4777,8.4967,8.4682,8.4872,655577.0
2020-04-27 15:40:00,8.95,8.95,8.88,8.93,1007763.0,8.4872,8.4872,8.4208,8.4682,1007763.0
2020-04-27 15:50:00,8.93,8.93,8.85,8.86,2244162.0,8.4682,8.4682,8.3924,8.4019,2244162.0
2020-04-28 09:30:00,9.09,9.23,8.99,9.0,1465592.0,8.62,8.7527,8.5251,8.5346,1465592.0
2020-04-28 09:40:00,8.99,9.04,8.93,8.96,668220.0,8.5251,8.5725,8.4682,8.4967,668220.0
2020-04-28 09:50:00,8.96,9.05,8.86,8.86,855052.0,8.4967,8.582,8.4019,8.4019,855052.0
2020-04-28 10:00:00,8.87,8.97,8.84,8.94,677326.0,8.4113,8.5062,8.3829,8.4777,677326.0
2020-04-28 10:10:00,8.93,8.94,8.85,8.87,413901.0,8.4682,8.4777,8.3924,8.4113,413901.0
2020-04-28 10:20:00,8.87,8.87,8.79,8.87,631089.0,8.4113,8.4113,8.3355,8.4113,631089.0
2020-04-28 10:30:00,8.87,8.89,8.84,8.86,654346.0,8.4113,8.4303,8.3829,8.4019,654346.0
2020-04-28 10:40:00,8.85,8.87,8.77,8.8,567310.0,8.3924,8.4113,8.3165,8.345,567310.0
2020-04-28 10:50:00,8.79,8.8,8.62,8.64,789899.0,8.3355,8.345,8.1743,8.1932,789899.0
2020-04-28 11:00:00,8.64,8.83,8.6,8.82,872521.0,8.1932,8.3734,8.1553,8.3639,872521.0
2020-04-28 11:10:00,8.82,8.84,8.75,8.82,523754.0,8.3639,8.3829,8.2975,8.3639,523754.0
2020-04-28 11:20:00,8.82,8.88,8.78,8.87,300817.0,8.3639,8.4208,8.326,8.4113,300817.0
2020-04-28 11:30:00,8.86,8.93,8.85,8.87,446329.0,8.4019,8.4682,8.3924,8.4113,446329.0
2020-04-28 11:40:00,8.87,8.95,8.85,8.91,508897.0,8.4113,8.4872,8.3924,8.4493,508897.0
2020-04-28 11:50:00,8.92,8.96,8.87,8.96,528676.0,8.4588,8.4967,8.4113,8.4967,528676.0
2020-04-28 12:00:00,8.96,8.98,8.9,8.97,302125.0,8.4967,8.5157,8.4398,8.5062,302125.0
2020-04-28 12:10:00,8.97,8.98,8.86,8.88,374295.0,8.5062,8.5157,8.4019,8.4208,374295.0
2020-04-28 12:20:00,8.88,8.91,8.85,8.89,252264.0,8.4208,8.4493,8.3924,8.4303,252264.0
2020-04-28 12:30:00,8.89,8.91,8.88,8.9,183521.0,8.4303,8.4493,8.4208,8.4398,183521.0
2020-04-28 12:40:00,8.9,8.91,8.85,8.87,196494.0,8.4398,8.4493,8.3924,8.4113,196494.0
2020-04-28 12:50:00,8.86,8.89,8.83,8.88,253336.0,8.4019,8.4303,8.3734,8.4208,253336.0
2020-04-28 13:00:00,8.88,8.91,8.87,8.91,320312.0,8.4208,8.4493,8.4113,8.4493,320312.0
2020-04-28 13:10:00,8.91,8.92,8.86,8.87,181479.0,8.4493,8.4588,8.4019,8.4113,181479.0
2020-04-28 13:20:00,8.87,8.92,8.86,8.89,127780.0,8.4113,8.4588,8.4019,8.4303,127780.0
2020-04-28 13:30:00,8.89,8.92,8.87,8.91,135230.0,8.4303,8.4588,8.4113,8.4493,135230.0
2020-04-28 13:40:00,8.91,8.94,8.88,8.92,234244.0,8.4493,8.4777,8.4208,8.4588,234244.0
2020-04-28 13:50:00,8.92,8.92,8.89,8.91,199350.0,8.4588,8.4588,8.4303,8.4493,199350.0
2020-04-28 14:00:00,8.91,8.94,8.9,8.94,123098.0,8.4493,8.4777,8.4398,8.4777,123098.0
2020-04-28 14:10:00,8.94,8.96,8.93,8.94,194882.0,8.4777,8.4967,8.4682,8.4777,194882.0
2020-04-28 14:20:00,8.94,8.96,8.93,8.96,218804.0,8.4777,8.4967,8.4682,8.4967,218804.0
2020-04-28 14:30:00,8.96,8.96,8.9,8.91,253097.0,8.4967,8.4967,8.4398,8.4493,253097.0
2020-04-28 14:40:00,8.91,8.94,8.9,8.94,176960.0,8.4493,8.4777,8.4398,8.4777,176960.0
2020-04-28 14:50:00,8.94,8.94,8.9,8.91,233694.0,8.4777,8.4777,8.4398,8.4493,233694.0
2020-04-28 15:00:00,8.91,8.95,8.9,8.93,300110.0,8.4493,8.4872,8.4398,8.4682,300110.0
2020-04-28 15:10:00,8.94,8.95,8.92,8.95,219076.0,8.4777,8.4872,8.4588,8.4872,219076.0
2020-04-28 15:20:00,8.95,8.98,8.91,8.97,683600.0,8.4872,8.5157,8.4493,8.5062,683600.0
2020-04-28 15:30:00,8.97,8.98,8.93,8.94,525723.0,8.5062,8.5157,8.4682,8.4777,525723.0
2020-04-28 15:40:00,8.94,8.96,8.91,8.94,1513684.0,8.4777,8.4967,8.4493,8.4777,1513684.0
2020-04-28 15:50:00,8.95,8.96,8.88,8.92,1818565.0,8.4872,8.4967,8.4208,8.4588,1818565.0
2020-04-29 09:30:00,9.28,9.48,9.26,9.33,1608838.0,8.8001,8.9898,8.7812,8.8476,1608838.0
2020-04-29 09:40:00,9.33,9.34,9.22,9.27,869224.0,8.8476,8.857,8.7432,8.7907,869224.0
2020-04-29 09:50:00,9.27,9.36,9.25,9.33,594175.0,8.7907,8.876,8.7717,8.8476,594175.0
2020-04-29 10:00:00,9.32,9.35,9.29,9.29,515442.0,8.8381,8.8665,8.8096,8.8096,515442.0
2020-04-29 10:10:00,9.29,9.32,9.25,9.3,458584.0,8.8096,8.8381,8.7717,8.8191,458584.0
2020-04-29 10:20:00,9.29,9.32,9.28,9.3,395384.0,8.8096,8.8381,8.8001,8.8191,395384.0
2020-04-29 10:30:00,9.31,9.34,9.29,9.33,396876.0,8.8286,8.857,8.8096,8.8476,396876.0
2020-04-29 10:40:00,9.32,9.36,9.3,9.32,648440.0,8.8381,8.876,8.8191,8.8381,648440.0
2020-04-29 10:50:00,9.32,9.36,9.3,9.31,276097.0,8.8381,8.876,8.8191,8.8286,276097.0
2020-04-29 11:00:00,9.32,9.33,9.27,9.31,362171.0,8.8381,8.8476,8.7907,8.8286,362171.0
2020-04-29 11:10:00,9.3,9.35,9.3,9.35,353213.0,8.8191,8.8665,8.8191,8.8665,353213.0
2020-04-29 11:20:00,9.34,9.41,9.33,9.39,383927.0,8.857,8.9234,8.8476,8.9045,383927.0
2020-04-29 11:30:00,9.39,9.43,9.36,9.38,364776.0,8.9045,8.9424,8.876,8.895,364776.0
2020-04-29 11:40:00,9.39,9.41,9.36,9.39,793681.0,8.9045,8.9234,8.876,8.9045,793681.0
2020-04-29 11:50:00,9.38,9.4,9.36,9.37,407403.0,8.895,8.9139,8.876,8.8855,407403.0
2020-04-29 12:00:00,9.37,9.39,9.36,9.38,349206.0,8.8855,8.9045,8.876,8.895,349206.0
2020-04-29 12:10:00,9.38,9.39,9.35,9.35,231273.0,8.895,8.9045,8.8665,8.8665,231273.0
2020-04-29 12:20:00,9.36,9.38,9.33,9.34,201509.0,8.876,8.895,8.8476,8.857,201509.0
2020-04-29 12:30:00,9.34,9.38,9.33,9.36,221174.0,8.857,8.895,8.8476,8.876,221174.0
2020-04-29 12:40:00,9.37,9.37,9.32,9.35,243891.0,8.8855,8.8855,8.8381,8.8665,243891.0
2020-04-29 12:50:00,9.34,9.36,9.31,9.32,240561.0,8.857,8.876,8.8286,8.8381,240561.0
2020-04-29 13:00:00,9.32,9.34,9.3,9.32,324647.0,8.8381,8.857,8.8191,8.8381,324647.0
2020-04-29 13:10:00,9.32,9.34,9.31,9.33,214280.0,8.8381,8.857,8.8286,8.8476,214280.0
2020-04-29 13:20:00,9.33,9.34,9.29,9.3,156905.0,8.8476,8.857,8.8096,8.8191,156905.0
2020-04-29 13:30:00,9.3,9.31,9.23,9.29,509351.0,8.8191,8.8286,8.7527,8.8096,509351.0
2020-04-29 13:40:00,9.29,9.34,9.27,9.29,285978.0,8.8096,8.857,8.7907,8.8096,285978.0
2020-04-29 13:50:00,9.28,9.28,9.25,9.27,167422.0,8.8001,8.8001,8.7717,8.7907,167422.0
2020-04-29 14:00:00,9.27,9.28,9.2,9.21,720875.0,8.7907,8.8001,8.7243,8.7338,720875.0
2020-04-29 14:10:00,9.21,9.23,9.17,9.2,716248.0,8.7338,8.7527,8.6958,8.7243,716248.0
2020-04-29 14:20:00,9.2,9.21,9.15,9.17,588011.0,8.7243,8.7338,8.6769,8.6958,588011.0
2020-04-29 14:30:00,9.18,9.23,9.15,9.22,338582.0,8.7053,8.7527,8.6769,8.7432,338582.0
2020-04-29 14:40:00,9.22,9.27,9.21,9.23,220965.0,8.7432,8.7907,8.7338,8.7527,220965.0
2020-04-29 14:50:00,9.22,9.25,9.21,9.24,324383.0,8.7432,8.7717,8.7338,8.7622,324383.0
2020-04-29 15:00:00,9.24,9.27,9.23,9.26,536864.0,8.7622,8.7907,8.7527,8.7812,536864.0
2020-04-29 15:10:00,9.26,9.29,9.24,9.27,484934.0,8.7812,8.8096,8.7622,8.7907,484934.0
2020-04-29 15:20:00,9.27,9.32,9.26,9.3,566475.0,8.7907,8.8381,8.7812,8.8191,566475.0
2020-04-29 15:30:00,9.31,9.33,9.29,9.31,714406.0,8.8286,8.8476,8.8096,8.8286,714406.0
2020-04-29 15:40:00,9.31,9.33,9.3,9.33,1031819.0,8.8286,8.8476,8.8191,8.8476,1031819.0
2020-04-29 15:50:00,9.32,9.33,9.25,9.27,1961732.0,8.8381,8.8476,8.7717,8.7907,1961732.0
2020-04-30 09:30:00,8.98,9.02,8.82,8.87,1222260.0,8.5157,8.5536,8.3639,8.4113,1222260.0
2020-04-30 09:40:00,8.87,9.02,8.85,8.99,781904.0,8.4113,8.5536,8.3924,8.5251,781904.0
2020-04-30 09:50:00,8.99,9.16,8.97,9.13,508052.0,8.5251,8.6863,8.5062,8.6579,508052.0
2020-04-30 10:00:00,9.13,9.19,9.09,9.13,456081.0,8.6579,8.7148,8.62,8.6579,456081.0
2020-04-30 10:10:00,9.13,9.16,9.08,9.09,381176.0,8.6579,8.6863,8.6105,8.62,381176.0
2020-04-30 10:20:00,9.09,9.1,9.02,9.07,445609.0,8.62,8.6294,8.5536,8.601,445609.0
2020-04-30 10:30:00,9.07,9.1,9.05,9.06,359924.0,8.601,8.6294,8.582,8.5915,359924.0
2020-04-30 10:40:00,9.06,9.07,9.01,9.04,321276.0,8.5915,8.601,8.5441,8.5725,321276.0
2020-04-30 10:50:00,9.04,9.09,9.03,9.03,286126.0,8.5725,8.62,8.5631,8.5631,286126.0
2020-04-30 11:00:00,9.04,9.06,9.02,9.03,397243.0,8.5725,8.5915,8.5536,8.5631,397243.0
2020-04-30 11:10:00,9.03,9.08,9.02,9.05,213620.0,8.5631,8.6105,8.5536,8.582,213620.0
2020-04-30 11:20:00,9.05,9.06,9.01,9.02,358280.0,8.582,8.5915,8.5441,8.5536,358280.0
2020-04-30 11:30:00,9.02,9.07,9.01,9.05,236819.0,8.5536,8.601,8.5441,8.582,236819.0
2020-04-30 11:40:00,9.05,9.07,9.01,9.01,217510.0,8.582,8.601,8.5441,8.5441,217510.0
2020-04-30 11:50:00,9.01,9.03,8.98,9.0,504707.0,8.5441,8.5631,8.5157,8.5346,504707.0
2020-04-30 12:00:00,9.0,9.01,8.89,8.91,823641.0,8.5346,8.5441,8.4303,8.4493,823641.0
2020-04-30 12:10:00,8.92,8.92,8.85,8.86,631128.0,8.4588,8.4588,8.3924,8.4019,631128.0
2020-04-30 12:20:00,8.86,8.86,8.78,8.8,634691.0,8.4019,8.4019,8.326,8.345,634691.0
2020-04-30 12:30:00,8.8,8.85,8.76,8.84,444747.0,8.345,8.3924,8.307,8.3829,444747.0
2020-04-30 12:40:00,8.83,8.86,8.81,8.85,315363.0,8.3734,8.4019,8.3544,8.3924,315363.0
2020-04-30 12:50:00,8.85,8.85,8.81,8.81,361396.0,8.3924,8.3924,8.3544,8.3544,361396.0
2020-04-30 13:00:00,8.82,8.84,8.79,8.84,322450.0,8.3639,8.3829,8.3355,8.3829,322450.0
2020-04-30 13:10:00,8.84,8.87,8.83,8.84,249093.0,8.3829,8.4113,8.3734,8.3829,249093.0
2020-04-30 13:20:00,8.85,8.86,8.8,8.81,328782.0,8.3924,8.4019,8.345,8.3544,328782.0
2020-04-30 13:30:00,8.81,8.82,8.76,8.8,377939.0,8.3544,8.3639,8.307,8.345,377939.0
2020-04-30 13:40:00,8.8,8.81,8.78,8.79,267092.0,8.345,8.3544,8.326,8.3355,267092.0
2020-04-30 13:50:00,8.79,8.79,8.75,8.76,374252.0,8.3355,8.3355,8.2975,8.307,374252.0
2020-04-30 14:00:00,8.75,8.83,8.74,8.8,341208.0,8.2975,8.3734,8.2881,8.345,341208.0
2020-04-30 14:10:00,8.81,8.83,8.78,8.79,212520.0,8.3544,8.3734,8.326,8.3355,212520.0
2020-04-30 14:20:00,8.79,8.82,8.79,8.82,184288.0,8.3355,8.3639,8.3355,8.3639,184288.0
2020-04-30 14:30:00,8.82,8.88,8.81,8.84,315616.0,8.3639,8.4208,8.3544,8.3829,315616.0
2020-04-30 14:40:00,8.84,8.86,8.82,8.83,176386.0,8.3829,8.4019,8.3639,8.3734,176386.0
2020-04-30 14:50:00,8.83,8.84,8.79,8.79,237306.0,8.3734,8.3829,8.3355,8.3355,237306.0
2020-04-30 15:00:00,8.79,8.8,8.75,8.76,738857.0,8.3355,8.345,8.2975,8.307,738857.0
2020-04-30 15:10:00,8.76,8.79,8.74,8.77,464974.0,8.307,8.3355,8.2881,8.3165,464974.0
2020-04-30 15:20:00,8.77,8.79,8.74,8.77,507453.0,8.3165,8.3355,8.2881,8.3165,507453.0
2020-04-30 15:30:00,8.78,8.8,8.76,8.79,404480.0,8.326,8.345,8.307,8.3355,404480.0
2020-04-30 15:40:00,8.78,8.82,8.77,8.81,632335.0,8.326,8.3639,8.3165,8.3544,632335.0
2020-04-30 15:50:00,8.8,8.88,8.8,8.82,1929311.0,8.345,8.4208,8.345,8.3639,1929311.0
2020-05-01 09:30:00,8.48,8.67,8.39,8.65,1047521.0,8.0415,8.2217,7.9562,8.2027,1047521.0
2020-05-01 09:40:00,8.65,8.66,8.49,8.51,931956.0,8.2027,8.2122,8.051,8.07,931956.0
2020-05-01 09:50:00,8.5,8.52,8.44,8.46,676880.0,8.0605,8.0794,8.0036,8.0225,676880.0
2020-05-01 10:00:00,8.46,8.52,8.4,8.4,1052747.0,8.0225,8.0794,7.9656,7.9656,1052747.0
2020-05-01 10:10:00,8.4,8.41,8.32,8.33,1046136.0,7.9656,7.9751,7.8898,7.8993,1046136.0
2020-05-01 10:20:00,8.33,8.41,8.31,8.4,990417.0,7.8993,7.9751,7.8803,7.9656,990417.0
2020-05-01 10:30:00,8.39,8.42,8.34,8.37,794283.0,7.9562,7.9846,7.9087,7.9372,794283.0
2020-05-01 10:40:00,8.37,8.41,8.36,8.4,612886.0,7.9372,7.9751,7.9277,7.9656,612886.0
2020-05-01 10:50:00,8.41,8.42,8.37,8.39,433121.0,7.9751,7.9846,7.9372,7.9562,433121.0
2020-05-01 11:00:00,8.38,8.39,8.35,8.38,430795.0,7.9467,7.9562,7.9182,7.9467,430795.0
2020-05-01 11:10:00,8.38,8.4,8.36,8.37,299729.0,7.9467,7.9656,7.9277,7.9372,299729.0
2020-05-01 11:20:00,8.37,8.38,8.31,8.37,1045951.0,7.9372,7.9467,7.8803,7.9372,1045951.0
2020-05-01 11:30:00,8.36,8.4,8.35,8.38,421387.0,7.9277,7.9656,7.9182,7.9467,421387.0
2020-05-01 11:40:00,8.39,8.39,8.27,8.27,435474.0,7.9562,7.9562,7.8424,7.8424,435474.0
2020-05-01 11:50:00,8.28,8.29,8.22,8.27,828461.0,7.8518,7.8613,7.795,7.8424,828461.0
2020-05-01 12:00:00,8.27,8.27,8.23,8.25,576094.0,7.8424,7.8424,7.8044,7.8234,576094.0
2020-05-01 12:10:00,8.25,8.34,8.24,8.32,575447.0,7.8234,7.9087,7.8139,7.8898,575447.0
2020-05-01 12:20:00,8.32,8.33,8.28,8.28,344212.0,7.8898,7.8993,7.8518,7.8518,344212.0
2020-05-01 12:30:00,8.28,8.34,8.27,8.33,282013.0,7.8518,7.9087,7.8424,7.8993,282013.0
2020-05-01 12:40:00,8.32,8.37,8.31,8.36,403034.0,7.8898,7.9372,7.8803,7.9277,403034.0
2020-05-01 12:50:00,8.36,8.36,8.33,8.34,177676.0,7.9277,7.9277,7.8993,7.9087,177676.0
2020-05-01 13:00:00,8.34,8.36,8.32,8.33,272444.0,7.9087,7.9277,7.8898,7.8993,272444.0
2020-05-01 13:10:00,8.33,8.36,8.31,8.32,342667.0,7.8993,7.9277,7.8803,7.8898,342667.0
2020-05-01 13:20:00,8.32,8.36,8.26,8.36,437795.0,7.8898,7.9277,7.8329,7.9277,437795.0
2020-05-01 13:30:00,8.36,8.4,8.35,8.37,335371.0,7.9277,7.9656,7.9182,7.9372,335371.0
2020-05-01 13:40:00,8.37,8.38,8.34,8.36,146485.0,7.9372,7.9467,7.9087,7.9277,146485.0
2020-05-01 13:50:00,8.36,8.38,8.33,8.36,299119.0,7.9277,7.9467,7.8993,7.9277,299119.0
2020-05-01 14:00:00,8.35,8.37,8.33,8.36,277829.0,7.9182,7.9372,7.8993,7.9277,277829.0
2020-05-01 14:10:00,8.36,8.37,8.33,8.37,181174.0,7.9277,7.9372,7.8993,7.9372,181174.0
2020-05-01 14:20:00,8.37,8.4,8.36,8.38,376119.0,7.9372,7.9656,7.9277,7.9467,376119.0
2020-05-01 14:30:00,8.38,8.39,8.35,8.35,212449.0,7.9467,7.9562,7.9182,7.9182,212449.0
2020-05-01 14:40:00,8.35,8.37,8.34,8.36,328749.0,7.9182,7.9372,7.9087,7.9277,328749.0
2020-05-01 14:50:00,8.37,8.38,8.35,8.37,243830.0,7.9372,7.9467,7.9182,7.9372,243830.0
2020-05-01 15:00:00,8.38,8.45,8.36,8.43,773167.0,7.9467,8.0131,7.9277,7.9941,773167.0
2020-05-01 15:10:00,8.43,8.49,8.42,8.49,770165.0,7.9941,8.051,7.9846,8.051,770165.0
2020-05-01 15:20:00,8.49,8.51,8.44,8.46,1205556.0,8.051,8.07,8.0036,8.0225,1205556.0
2020-05-01 15:30:00,8.45,8.46,8.39,8.41,528534.0,8.0131,8.0225,7.9562,7.9751,528534.0
2020-05-01 15:40:00,8.41,8.43,8.37,8.43,894620.0,7.9751,7.9941,7.9372,7.9941,894620.0
2020-05-01 15:50:00,8.43,8.47,8.41,8.46,1829231.0,7.9941,8.032,7.9751,8.0225,1829231.0
2020-05-04 09:30:00,8.37,8.37,8.23,8.36,671544.0,7.9372,7.9372,7.8044,7.9277,671544.0
2020-05-04 09:40:00,8.36,8.44,8.34,8.41,573568.0,7.9277,8.0036,7.9087,7.9751,573568.0
2020-05-04 09:50:00,8.42,8.5,8.38,8.46,435503.0,7.9846,8.0605,7.9467,8.0225,435503.0
2020-05-04 10:00:00,8.46,8.55,8.43,8.49,326575.0,8.0225,8.1079,7.9941,8.051,326575.0
2020-05-04 10:10:00,8.49,8.63,8.46,8.6,510776.0,8.051,8.1837,8.0225,8.1553,510776.0
2020-05-04 10:20:00,8.59,8.69,8.59,8.66,1061699.0,8.1458,8.2406,8.1458,8.2122,1061699.0
2020-05-04 10:30:00,8.66,8.66,8.56,8.61,908319.0,8.2122,8.2122,8.1174,8.1648,908319.0
2020-05-04 10:40:00,8.61,8.65,8.59,8.64,307869.0,8.1648,8.2027,8.1458,8.1932,307869.0
2020-05-04 10:50:00,8.65,8.65,8.59,8.6,346708.0,8.2027,8.2027,8.1458,8.1553,346708.0
2020-05-04 11:00:00,8.6,8.63,8.55,8.57,508037.0,8.1553,8.1837,8.1079,8.1269,508037.0
2020-05-04 11:10:00,8.57,8.62,8.53,8.62,423794.0,8.1269,8.1743,8.0889,8.1743,423794.0
2020-05-04 11:20:00,8.61,8.63,8.51,8.53,411747.0,8.1648,8.1837,8.07,8.0889,411747.0
2020-05-04 11:30:00,8.54,8.57,8.51,8.55,389182.0,8.0984,8.1269,8.07,8.1079,389182.0
2020-05-04 11:40:00,8.55,8.58,8.54,8.58,282012.0,8.1079,8.1363,8.0984,8.1363,282012.0
2020-05-04 11:50:00,8.58,8.59,8.55,8.57,247967.0,8.1363,8.1458,8.1079,8.1269,247967.0
2020-05-04 12:00:00,8.57,8.58,8.55,8.56,174145.0,8.1269,8.1363,8.1079,8.1174,174145.0
2020-05-04 12:10:00,8.57,8.57,8.54,8.56,231650.0,8.1269,8.1269,8.0984,8.1174,231650.0
2020-05-04 12:20:00,8.55,8.65,8.55,8.64,388713.0,8.1079,8.2027,8.1079,8.1932,388713.0
2020-05-04 12:30:00,8.64,8.65,8.58,8.6,298331.0,8.1932,8.2027,8.1363,8.1553,298331.0
2020-05-04 12:40:00,8.61,8.61,8.56,8.57,235655.0,8.1648,8.1648,8.1174,8.1269,235655.0
2020-05-04 12:50:00,8.57,8.6,8.56,8.6,198726.0,8.1269,8.1553,8.1174,8.1553,198726.0
2020-05-04 13:00:00,8.59,8.6,8.56,8.56,184878.0,8.1458,8.1553,8.1174,8.1174,184878.0
2020-05-04 13:10:00,8.56,8.57,8.49,8.5,253832.0,8.1174,8.1269,8.051,8.0605,253832.0
2020-05-04 13:20:00,8.5,8.56,8.5,8.55,252866.0,8.0605,8.1174,8.0605,8.1079,252866.0
2020-05-04 13:30:00,8.55,8.58,8.54,8.54,144552.0,8.1079,8.1363,8.0984,8.0984,144552.0
2020-05-04 13:40:00,8.54,8.58,8.53,8.56,150489.0,8.0984,8.1363,8.0889,8.1174,150489.0
2020-05-04 13:50:00,8.56,8.58,8.54,8.57,169707.0,8.1174,8.1363,8.0984,8.1269,169707.0
2020-05-04 14:00:00,8.58,8.58,8.54,8.55,236334.0,8.1363,8.1363,8.0984,8.1079,236334.0
2020-05-04 14:10:00,8.55,8.59,8.55,8.58,190643.0,8.1079,8.1458,8.1079,8.1363,190643.0
2020-05-04 14:20:00,8.58,8.59,8.56,8.58,228183.0,8.1363,8.1458,8.1174,8.1363,228183.0
2020-05-04 14:30:00,8.58,8.6,8.55,8.55,273333.0,8.1363,8.1553,8.1079,8.1079,273333.0
2020-05-04 14:40:00,8.55,8.6,8.55,8.6,151490.0,8.1079,8.1553,8.1079,8.1553,151490.0
2020-05-04 14:50:00,8.6,8.63,8.58,8.62,218985.0,8.1553,8.1837,8.1363,8.1743,218985.0
2020-05-04 15:00:00,8.61,8.64,8.6,8.63,165187.0,8.1648,8.1932,8.1553,8.1837,165187.0
2020-05-04 15:10:00,8.64,8.65,8.62,8.64,408576.0,8.1932,8.2027,8.1743,8.1932,408576.0
2020-05-04 15:20:00,8.64,8.66,8.62,8.64,352217.0,8.1932,8.2122,8.1743,8.1932,352217.0
2020-05-04 15:30:00,8.64,8.69,8.63,8.66,497451.0,8.1932,8.2406,8.1837,8.2122,497451.0
2020-05-04 15:40:00,8.66,8.71,8.65,8.67,690547.0,8.2122,8.2596,8.2027,8.2217,690547.0
2020-05-04 15:50:00,8.67,8.71,8.65,8.7,910892.0,8.2217,8.2596,8.2027,8.2501,910892.0
2020-05-05 09:30:00,8.84,9.09,8.84,9.07,1266181.0,8.3829,8.62,8.3829,8.601,1266181.0
2020-05-05 09:40:00,9.07,9.15,9.05,9.05,1200953.0,8.601,8.6769,8.582,8.582,1200953.0
2020-05-05 09:50:00,9.06,9.15,9.05,9.11,829113.0,8.5915,8.6769,8.582,8.6389,829113.0
2020-05-05 10:00:00,9.11,9.14,9.06,9.07,753020.0,8.6389,8.6674,8.5915,8.601,753020.0
2020-05-05 10:10:00,9.08,9.08,8.97,8.99,527746.0,8.6105,8.6105,8.5062,8.5251,527746.0
2020-05-05 10:20:00,8.98,9.0,8.9,8.91,380936.0,8.5157,8.5346,8.4398,8.4493,380936.0
2020-05-05 10:30:00,8.91,8.94,8.88,8.93,534001.0,8.4493,8.4777,8.4208,8.4682,534001.0
2020-05-05 10:40:00,8.93,8.94,8.86,8.86,349696.0,8.4682,8.4777,8.4019,8.4019,349696.0
2020-05-05 10:50:00,8.86,8.96,8.85,8.94,418848.0,8.4019,8.4967,8.3924,8.4777,418848.0
2020-05-05 11:00:00,8.94,9.03,8.94,9.01,357668.0,8.4777,8.5631,8.4777,8.5441,357668.0
2020-05-05 11:10:00,9.0,9.01,8.91,8.95,390639.0,8.5346,8.5441,8.4493,8.4872,390639.0
2020-05-05 11:20:00,8.95,8.98,8.93,8.96,356303.0,8.4872,8.5157,8.4682,8.4967,356303.0
2020-05-05 11:30:00,8.96,9.0,8.95,8.97,207304.0,8.4967,8.5346,8.4872,8.5062,207304.0
2020-05-05 11:40:00,8.97,9.05,8.97,9.03,310532.0,8.5062,8.582,8.5062,8.5631,310532.0
2020-05-05 11:50:00,9.02,9.04,9.0,9.01,389426.0,8.5536,8.5725,8.5346,8.5441,389426.0
2020-05-05 12:00:00,9.02,9.04,9.0,9.02,284916.0,8.5536,8.5725,8.5346,8.5536,284916.0
2020-05-05 12:10:00,9.02,9.05,9.0,9.04,319340.0,8.5536,8.582,8.5346,8.5725,319340.0
2020-05-05 12:20:00,9.05,9.06,8.97,9.0,251510.0,8.582,8.5915,8.5062,8.5346,251510.0
2020-05-05 12:30:00,9.0,9.04,8.97,8.97,236031.0,8.5346,8.5725,8.5062,8.5062,236031.0
2020-05-05 12:40:00,8.97,8.98,8.92,8.92,318683.0,8.5062,8.5157,8.4588,8.4588,318683.0
2020-05-05 12:50:00,8.93,8.99,8.91,8.95,312996.0,8.4682,8.5251,8.4493,8.4872,312996.0
2020-05-05 13:00:00,8.95,8.96,8.93,8.95,313061.0,8.4872,8.4967,8.4682,8.4872,313061.0
2020-05-05 13:10:00,8.95,8.96,8.87,8.89,368087.0,8.4872,8.4967,8.4113,8.4303,368087.0
2020-05-05 13:20:00,8.9,8.95,8.85,8.94,695523.0,8.4398,8.4872,8.3924,8.4777,695523.0
2020-05-05 13:30:00,8.94,8.94,8.89,8.9,301843.0,8.4777,8.4777,8.4303,8.4398,301843.0
2020-05-05 13:40:00,8.91,8.93,8.88,8.89,253441.0,8.4493,8.4682,8.4208,8.4303,253441.0
2020-05-05 13:50:00,8.9,8.91,8.86,8.91,238203.0,8.4398,8.4493,8.4019,8.4493,238203.0
2020-05-05 14:00:00,8.91,8.96,8.9,8.96,159683.0,8.4493,8.4967,8.4398,8.4967,159683.0
2020-05-05 14:10:00,8.96,8.98,8.92,8.95,370607.0,8.4967,8.5157,8.4588,8.4872,370607.0
2020-05-05 14:20:00,8.95,8.96,8.92,8.95,150695.0,8.4872,8.4967,8.4588,8.4872,150695.0
2020-05-05 14:30:00,8.95,8.96,8.91,8.95,316907.0,8.4872,8.4967,8.4493,8.4872,316907.0
2020-05-05 14:40:00,8.94,8.96,8.93,8.95,158213.0,8.4777,8.4967,8.4682,8.4872,158213.0
2020-05-05 14:50:00,8.96,8.97,8.92,8.95,250256.0,8.4967,8.5062,8.4588,8.4872,250256.0
2020-05-05 15:00:00,8.95,8.95,8.9,8.92,340128.0,8.4872,8.4872,8.4398,8.4588,340128.0
2020-05-05 15:10:00,8.92,8.92,8.82,8.83,415910.0,8.4588,8.4588,8.3639,8.3734,415910.0
2020-05-05 15:20:00,8.82,8.84,8.75,8.78,505834.0,8.3639,8.3829,8.2975,8.326,505834.0
2020-05-05 15:30:00,8.78,8.79,8.71,8.72,751120.0,8.326,8.3355,8.2596,8.2691,751120.0
2020-05-05 15:40:00,8.73,8.79,8.72,8.79,710932.0,8.2786,8.3355,8.2691,8.3355,710932.0
2020-05-05 15:50:00,8.79,8.84,8.78,8.8,1687403.0,8.3355,8.3829,8.326,8.345,1687403.0
2020-05-06 09:30:00,8.92,8.97,8.87,8.91,577988.0,8.4588,8.5062,8.4113,8.4493,577988.0
2020-05-06 09:40:00,8.9,8.95,8.88,8.89,336941.0,8.4398,8.4872,8.4208,8.4303,336941.0
2020-05-06 09:50:00,8.88,8.88,8.71,8.75,351109.0,8.4208,8.4208,8.2596,8.2975,351109.0
2020-05-06 10:00:00,8.75,8.77,8.69,8.69,262800.0,8.2975,8.3165,8.2406,8.2406,262800.0
2020-05-06 10:10:00,8.7,8.79,8.68,8.78,481862.0,8.2501,8.3355,8.2312,8.326,481862.0
2020-05-06 10:20:00,8.78,8.8,8.76,8.78,152879.0,8.326,8.345,8.307,8.326,152879.0
2020-05-06 10:30:00,8.78,8.82,8.74,8.75,262484.0,8.326,8.3639,8.2881,8.2975,262484.0
2020-05-06 10:40:00,8.75,8.79,8.72,8.77,309911.0,8.2975,8.3355,8.2691,8.3165,309911.0
2020-05-06 10:50:00,8.76,8.78,8.71,8.72,265540.0,8.307,8.326,8.2596,8.2691,265540.0
2020-05-06 11:00:00,8.73,8.75,8.71,8.72,293139.0,8.2786,8.2975,8.2596,8.2691,293139.0
2020-05-06 11:10:00,8.72,8.74,8.67,8.68,265687.0,8.2691,8.2881,8.2217,8.2312,265687.0
2020-05-06 11:20:00,8.69,8.7,8.64,8.69,339529.0,8.2406,8.2501,8.1932,8.2406,339529.0
2020-05-06 11:30:00,8.69,8.71,8.66,8.7,199406.0,8.2406,8.2596,8.2122,8.2501,199406.0
2020-05-06 11:40:00,8.7,8.72,8.67,8.68,170032.0,8.2501,8.2691,8.2217,8.2312,170032.0
2020-05-06 11:50:00,8.67,8.69,8.65,8.68,123596.0,8.2217,8.2406,8.2027,8.2312,123596.0
2020-05-06 12:00:00,8.68,8.71,8.66,8.67,174252.0,8.2312,8.2596,8.2122,8.2217,174252.0
2020-05-06 12:10:00,8.67,8.71,8.65,8.71,165105.0,8.2217,8.2596,8.2027,8.2596,165105.0
2020-05-06 12:20:00,8.71,8.75,8.68,8.75,329545.0,8.2596,8.2975,8.2312,8.2975,329545.0
2020-05-06 12:30:00,8.75,8.76,8.73,8.74,224980.0,8.2975,8.307,8.2786,8.2881,224980.0
2020-05-06 12:40:00,8.75,8.76,8.73,8.74,207261.0,8.2975,8.307,8.2786,8.2881,207261.0
2020-05-06 12:50:00,8.74,8.75,8.69,8.7,154348.0,8.2881,8.2975,8.2406,8.2501,154348.0
2020-05-06 13:00:00,8.7,8.71,8.66,8.7,239279.0,8.2501,8.2596,8.2122,8.2501,239279.0
2020-05-06 13:10:00,8.7,8.71,8.68,8.71,76115.0,8.2501,8.2596,8.2312,8.2596,76115.0
2020-05-06 13:20:00,8.71,8.71,8.67,8.7,137753.0,8.2596,8.2596,8.2217,8.2501,137753.0
2020-05-06 13:30:00,8.7,8.72,8.69,8.71,89361.0,8.2501,8.2691,8.2406,8.2596,89361.0
2020-05-06 13:40:00,8.7,8.74,8.69,8.71,113124.0,8.2501,8.2881,8.2406,8.2596,113124.0
2020-05-06 13:50:00,8.71,8.73,8.7,8.71,93319.0,8.2596,8.2786,8.2501,8.2596,93319.0
2020-05-06 14:00:00,8.71,8.71,8.68,8.7,143456.0,8.2596,8.2596,8.2312,8.2501,143456.0
2020-05-06 14:10:00,8.7,8.71,8.65,8.69,255519.0,8.2501,8.2596,8.2027,8.2406,255519.0
2020-05-06 14:20:00,8.68,8.7,8.67,8.68,77964.0,8.2312,8.2501,8.2217,8.2312,77964.0
2020-05-06 14:30:00,8.67,8.7,8.65,8.7,108098.0,8.2217,8.2501,8.2027,8.2501,108098.0
2020-05-06 14:40:00,8.7,8.72,8.67,8.71,117341.0,8.2501,8.2691,8.2217,8.2596,117341.0
2020-05-06 14:50:00,8.7,8.72,8.69,8.69,127228.0,8.2501,8.2691,8.2406,8.2406,127228.0
2020-05-06 15:00:00,8.69,8.71,8.68,8.7,187009.0,8.2406,8.2596,8.2312,8.2501,187009.0
2020-05-06 15:10:00,8.69,8.7,8.68,8.7,119594.0,8.2406,8.2501,8.2312,8.2501,119594.0
2020-05-06 15:20:00,8.69,8.7,8.67,8.67,144055.0,8.2406,8.2501,8.2217,8.2217,144055.0
2020-05-06 15:30:00,8.67,8.67,8.61,8.62,478169.0,8.2217,8.2217,8.1648,8.1743,478169.0
2020-05-06 15:40:00,8.62,8.64,8.6,8.61,552595.0,8.1743,8.1932,8.1553,8.1648,552595.0
2020-05-06 15:50:00,8.61,8.62,8.58,8.59,1043382.0,8.1648,8.1743,8.1363,8.1458,1043382.0
2020-05-07 09:30:00,8.81,9.06,8.8,9.03,954562.0,8.3544,8.5915,8.345,8.5631,954562.0
2020-05-07 09:40:00,9.03,9.08,8.98,9.06,575012.0,8.5631,8.6105,8.5157,8.5915,575012.0
2020-05-07 09:50:00,9.06,9.11,9.04,9.08,630025.0,8.5915,8.6389,8.5725,8.6105,630025.0
2020-05-07 10:00:00,9.08,9.08,8.98,9.02,690409.0,8.6105,8.6105,8.5157,8.5536,690409.0
2020-05-07 10:10:00,9.03,9.04,8.98,9.03,395767.0,8.5631,8.5725,8.5157,8.5631,395767.0
2020-05-07 10:20:00,9.02,9.04,8.99,9.03,447495.0,8.5536,8.5725,8.5251,8.5631,447495.0
2020-05-07 10:30:00,9.03,9.08,9.02,9.05,443915.0,8.5631,8.6105,8.5536,8.582,443915.0
2020-05-07 10:40:00,9.05,9.1,9.02,9.03,397561.0,8.582,8.6294,8.5536,8.5631,397561.0
2020-05-07 10:50:00,9.03,9.05,8.98,8.98,335774.0,8.5631,8.582,8.5157,8.5157,335774.0
2020-05-07 11:00:00,8.99,9.01,8.97,9.0,322179.0,8.5251,8.5441,8.5062,8.5346,322179.0
2020-05-07 11:10:00,9.0,9.02,8.96,9.0,486832.0,8.5346,8.5536,8.4967,8.5346,486832.0
2020-05-07 11:20:00,9.0,9.0,8.95,9.0,365327.0,8.5346,8.5346,8.4872,8.5346,365327.0
2020-05-07 11:30:00,8.99,9.03,8.97,9.0,433313.0,8.5251,8.5631,8.5062,8.5346,433313.0
2020-05-07 11:40:00,9.01,9.08,9.0,9.07,382794.0,8.5441,8.6105,8.5346,8.601,382794.0
2020-05-07 11:50:00,9.08,9.1,9.05,9.1,261819.0,8.6105,8.6294,8.582,8.6294,261819.0
2020-05-07 12:00:00,9.1,9.13,9.07,9.09,758572.0,8.6294,8.6579,8.601,8.62,758572.0
2020-05-07 12:10:00,9.08,9.09,9.05,9.08,300963.0,8.6105,8.62,8.582,8.6105,300963.0
2020-05-07 12:20:00,9.07,9.08,9.04,9.06,261036.0,8.601,8.6105,8.5725,8.5915,261036.0
2020-05-07 12:30:00,9.06,9.08,9.04,9.04,181064.0,8.5915,8.6105,8.5725,8.5725,181064.0
2020-05-07 12:40:00,9.04,9.06,9.01,9.02,362941.0,8.5725,8.5915,8.5441,8.5536,362941.0
2020-05-07 12:50:00,9.02,9.04,9.0,9.04,455003.0,8.5536,8.5725,8.5346,8.5725,455003.0
2020-05-07 13:00:00,9.04,9.05,9.01,9.02,237226.0,8.5725,8.582,8.5441,8.5536,237226.0
2020-05-07 13:10:00,9.03,9.07,9.01,9.06,372370.0,8.5631,8.601,8.5441,8.5915,372370.0
2020-05-07 13:20:00,9.06,9.08,9.03,9.05,288826.0,8.5915,8.6105,8.5631,8.582,288826.0
2020-05-07 13:30:00,9.05,9.09,9.04,9.07,222105.0,8.582,8.62,8.5725,8.601,222105.0
2020-05-07 13:40:00,9.07,9.09,9.05,9.07,211038.0,8.601,8.62,8.582,8.601,211038.0
2020-05-07 13:50:00,9.07,9.09,9.04,9.08,202729.0,8.601,8.62,8.5725,8.6105,202729.0
2020-05-07 14:00:00,9.08,9.11,9.07,9.11,353620.0,8.6105,8.6389,8.601,8.6389,353620.0
2020-05-07 14:10:00,9.1,9.12,9.08,9.09,205441.0,8.6294,8.6484,8.6105,8.62,205441.0
2020-05-07 14:20:00,9.08,9.09,9.05,9.06,222956.0,8.6105,8.62,8.582,8.5915,222956.0
2020-05-07 14:30:00,9.05,9.09,9.02,9.04,317663.0,8.582,8.62,8.5536,8.5725,317663.0
2020-05-07 14:40:00,9.04,9.04,8.99,9.02,451772.0,8.5725,8.5725,8.5251,8.5536,451772.0
2020-05-07 14:50:00,9.02,9.02,8.98,8.98,320219.0,8.5536,8.5536,8.5157,8.5157,320219.0
2020-05-07 15:00:00,8.99,9.03,8.96,9.02,454208.0,8.5251,8.5631,8.4967,8.5536,454208.0
2020-05-07 15:10:00,9.01,9.03,8.97,9.0,450782.0,8.5441,8.5631,8.5062,8.5346,450782.0
2020-05-07 15:20:00,9.0,9.01,8.98,8.99,455743.0,8.5346,8.5441,8.5157,8.5251,455743.0
2020-05-07 15:30:00,8.99,9.0,8.94,8.96,740207.0,8.5251,8.5346,8.4777,8.4967,740207.0
2020-05-07 15:40:00,8.96,8.98,8.95,8.96,746527.0,8.4967,8.5157,8.4872,8.4967,746527.0
2020-05-07 15:50:00,8.96,8.99,8.94,8.98,1267174.0,8.4967,8.5251,8.4777,8.5157,1267174.0
2020-05-08 09:30:00,9.17,9.23,9.12,9.19,726672.0,8.6958,8.7527,8.6484,8.7148,726672.0
2020-05-08 09:40:00,9.18,9.27,9.17,9.24,666633.0,8.7053,8.7907,8.6958,8.7622,666633.0
2020-05-08 09:50:00,9.24,9.27,9.2,9.27,635196.0,8.7622,8.7907,8.7243,8.7907,635196.0
2020-05-08 10:00:00,9.27,9.29,9.23,9.26,675266.0,8.7907,8.8096,8.7527,8.7812,675266.0
2020-05-08 10:10:00,9.26,9.28,9.23,9.26,542371.0,8.7812,8.8001,8.7527,8.7812,542371.0
2020-05-08 10:20:00,9.26,9.26,9.19,9.2,648750.0,8.7812,8.7812,8.7148,8.7243,648750.0
2020-05-08 10:30:00,9.19,9.25,9.18,9.2,585561.0,8.7148,8.7717,8.7053,8.7243,585561.0
2020-05-08 10:40:00,9.21,9.22,9.17,9.2,345694.0,8.7338,8.7432,8.6958,8.7243,345694.0
2020-05-08 10:50:00,9.2,9.21,9.16,9.18,330929.0,8.7243,8.7338,8.6863,8.7053,330929.0
2020-05-08 11:00:00,9.17,9.21,9.14,9.2,362137.0,8.6958,8.7338,8.6674,8.7243,362137.0
2020-05-08 11:10:00,9.19,9.21,9.18,9.2,343526.0,8.7148,8.7338,8.7053,8.7243,343526.0
2020-05-08 11:20:00,9.2,9.21,9.18,9.21,296861.0,8.7243,8.7338,8.7053,8.7338,296861.0
2020-05-08 11:30:00,9.2,9.22,9.18,9.2,234433.0,8.7243,8.7432,8.7053,8.7243,234433.0
2020-05-08 11:40:00,9.2,9.2,9.17,9.2,266144.0,8.7243,8.7243,8.6958,8.7243,266144.0
2020-05-08 11:50:00,9.2,9.21,9.19,9.21,193575.0,8.7243,8.7338,8.7148,8.7338,193575.0
2020-05-08 12:00:00,9.21,9.22,9.15,9.16,233374.0,8.7338,8.7432,8.6769,8.6863,233374.0
2020-05-08 12:10:00,9.17,9.19,9.16,9.17,206341.0,8.6958,8.7148,8.6863,8.6958,206341.0
2020-05-08 12:20:00,9.16,9.18,9.15,9.17,264457.0,8.6863,8.7053,8.6769,8.6958,264457.0
2020-05-08 12:30:00,9.17,9.19,9.16,9.18,222550.0,8.6958,8.7148,8.6863,8.7053,222550.0
2020-05-08 12:40:00,9.18,9.19,9.15,9.17,231156.0,8.7053,8.7148,8.6769,8.6958,231156.0
2020-05-08 12:50:00,9.17,9.18,9.13,9.14,230628.0,8.6958,8.7053,8.6579,8.6674,230628.0
2020-05-08 13:00:00,9.14,9.16,9.1,9.11,411058.0,8.6674,8.6863,8.6294,8.6389,411058.0
2020-05-08 13:10:00,9.12,9.17,9.11,9.16,329789.0,8.6484,8.6958,8.6389,8.6863,329789.0
2020-05-08 13:20:00,9.15,9.18,9.15,9.18,153286.0,8.6769,8.7053,8.6769,8.7053,153286.0
2020-05-08 13:30:00,9.18,9.19,9.16,9.18,225694.0,8.7053,8.7148,8.6863,8.7053,225694.0
2020-05-08 13:40:00,9.18,9.19,9.13,9.16,205076.0,8.7053,8.7148,8.6579,8.6863,205076.0
2020-05-08 13:50:00,9.16,9.19,9.15,9.19,180100.0,8.6863,8.7148,8.6769,8.7148,180100.0
2020-05-08 14:00:00,9.19,9.2,9.16,9.18,145268.0,8.7148,8.7243,8.6863,8.7053,145268.0
2020-05-08 14:10:00,9.18,9.21,9.16,9.19,354606.0,8.7053,8.7338,8.6863,8.7148,354606.0
2020-05-08 14:20:00,9.19,9.24,9.19,9.23,267724.0,8.7148,8.7622,8.7148,8.7527,267724.0
2020-05-08 14:30:00,9.23,9.23,9.2,9.22,234322.0,8.7527,8.7527,8.7243,8.7432,234322.0
2020-05-08 14:40:00,9.22,9.25,9.21,9.24,325701.0,8.7432,8.7717,8.7338,8.7622,325701.0
2020-05-08 14:50:00,9.24,9.24,9.21,9.21,300467.0,8.7622,8.7622,8.7338,8.7338,300467.0
2020-05-08 15:00:00,9.21,9.23,9.2,9.21,364379.0,8.7338,8.7527,8.7243,8.7338,364379.0
2020-05-08 15:10:00,9.21,9.22,9.19,9.21,351052.0,8.7338,8.7432,8.7148,8.7338,351052.0
2020-05-08 15:20:00,9.21,9.22,9.2,9.21,364757.0,8.7338,8.7432,8.7243,8.7338,364757.0
2020-05-08 15:30:00,9.21,9.22,9.19,9.21,882172.0,8.7338,8.7432,8.7148,8.7338,882172.0
2020-05-08 15:40:00,9.21,9.21,9.16,9.17,1107349.0,8.7338,8.7338,8.6863,8.6958,1107349.0
2020-05-08 15:50:00,9.19,9.22,9.16,9.21,3501290.0,8.7148,8.7432,8.6863,8.7338,3501290.0
2020-05-11 09:30:00,8.95,9.02,8.9,8.93,841247.0,8.4872,8.5536,8.4398,8.4682,841247.0
2020-05-11 09:40:00,8.93,9.01,8.91,8.96,423880.0,8.4682,8.5441,8.4493,8.4967,423880.0
2020-05-11 09:50:00,8.96,8.98,8.89,8.91,612071.0,8.4967,8.5157,8.4303,8.4493,612071.0
2020-05-11 10:00:00,8.92,8.95,8.89,8.9,396752.0,8.4588,8.4872,8.4303,8.4398,396752.0
2020-05-11 10:10:00,8.91,8.92,8.85,8.88,488846.0,8.4493,8.4588,8.3924,8.4208,488846.0
2020-05-11 10:20:00,8.88,8.95,8.88,8.93,409778.0,8.4208,8.4872,8.4208,8.4682,409778.0
2020-05-11 10:30:00,8.93,8.96,8.9,8.92,362628.0,8.4682,8.4967,8.4398,8.4588,362628.0
2020-05-11 10:40:00,8.92,8.96,8.9,8.94,242403.0,8.4588,8.4967,8.4398,8.4777,242403.0
2020-05-11 10:50:00,8.94,8.99,8.93,8.97,332565.0,8.4777,8.5251,8.4682,8.5062,332565.0
2020-05-11 11:00:00,8.97,8.97,8.91,8.93,354457.0,8.5062,8.5062,8.4493,8.4682,354457.0
2020-05-11 11:10:00,8.93,8.95,8.89,8.91,514843.0,8.4682,8.4872,8.4303,8.4493,514843.0
2020-05-11 11:20:00,8.9,8.91,8.86,8.88,386362.0,8.4398,8.4493,8.4019,8.4208,386362.0
2020-05-11 11:30:00,8.88,8.92,8.87,8.88,306691.0,8.4208,8.4588,8.4113,8.4208,306691.0
2020-05-11 11:40:00,8.89,8.9,8.86,8.87,220647.0,8.4303,8.4398,8.4019,8.4113,220647.0
2020-05-11 11:50:00,8.87,8.9,8.86,8.88,267565.0,8.4113,8.4398,8.4019,8.4208,267565.0
2020-05-11 12:00:00,8.89,8.91,8.88,8.89,173405.0,8.4303,8.4493,8.4208,8.4303,173405.0
2020-05-11 12:10:00,8.89,8.95,8.87,8.95,269270.0,8.4303,8.4872,8.4113,8.4872,269270.0
2020-05-11 12:20:00,8.95,8.98,8.92,8.96,370137.0,8.4872,8.5157,8.4588,8.4967,370137.0
2020-05-11 12:30:00,8.96,8.98,8.94,8.97,297335.0,8.4967,8.5157,8.4777,8.5062,297335.0
2020-05-11 12:40:00,8.97,8.99,8.95,8.96,259424.0,8.5062,8.5251,8.4872,8.4967,259424.0
2020-05-11 12:50:00,8.96,9.0,8.95,9.0,165315.0,8.4967,8.5346,8.4872,8.5346,165315.0
2020-05-11 13:00:00,9.0,9.04,8.99,9.04,504554.0,8.5346,8.5725,8.5251,8.5725,504554.0
2020-05-11 13:10:00,9.04,9.05,9.0,9.03,338441.0,8.5725,8.582,8.5346,8.5631,338441.0
2020-05-11 13:20:00,9.03,9.04,9.02,9.02,289802.0,8.5631,8.5725,8.5536,8.5536,289802.0
2020-05-11 13:30:00,9.03,9.04,9.01,9.04,185589.0,8.5631,8.5725,8.5441,8.5725,185589.0
2020-05-11 13:40:00,9.04,9.04,9.03,9.04,107041.0,8.5725,8.5725,8.5631,8.5725,107041.0
2020-05-11 13:50:00,9.04,9.05,9.01,9.02,223077.0,8.5725,8.582,8.5441,8.5536,223077.0
2020-05-11 14:00:00,9.02,9.05,9.01,9.04,342203.0,8.5536,8.582,8.5441,8.5725,342203.0
2020-05-11 14:10:00,9.04,9.05,9.0,9.02,192072.0,8.5725,8.582,8.5346,8.5536,192072.0
2020-05-11 14:20:00,9.01,9.02,8.95,8.96,372985.0,8.5441,8.5536,8.4872,8.4967,372985.0
2020-05-11 14:30:00,8.96,9.01,8.96,9.01,168701.0,8.4967,8.5441,8.4967,8.5441,168701.0
2020-05-11 14:40:00,9.01,9.01,8.98,9.01,151811.0,8.5441,8.5441,8.5157,8.5441,151811.0
2020-05-11 14:50:00,9.0,9.02,8.98,8.98,111129.0,8.5346,8.5536,8.5157,8.5157,111129.0
2020-05-11 15:00:00,8.98,9.02,8.98,9.01,197437.0,8.5157,8.5536,8.5157,8.5441,197437.0
2020-05-11 15:10:00,9.01,9.03,9.0,9.02,154405.0,8.5441,8.5631,8.5346,8.5536,154405.0
2020-05-11 15:20:00,9.02,9.02,8.99,9.01,242765.0,8.5536,8.5536,8.5251,8.5441,242765.0
2020-05-11 15:30:00,9.01,9.02,8.98,9.01,399657.0,8.5441,8.5536,8.5157,8.5441,399657.0
2020-05-11 15:40:00,9.02,9.02,9.0,9.01,464080.0,8.5536,8.5536,8.5346,8.5441,464080.0
2020-05-11 15:50:00,9.01,9.03,8.97,8.98,1850323.0,8.5441,8.5631,8.5062,8.5157,1850323.0
2020-05-12 09:30:00,9.07,9.17,9.04,9.14,461385.0,8.601,8.6958,8.5725,8.6674,461385.0
2020-05-12 09:40:00,9.14,9.16,8.97,8.97,374419.0,8.6674,8.6863,8.5062,8.5062,374419.0
2020-05-12 09:50:00,8.98,9.0,8.95,8.97,422919.0,8.5157,8.5346,8.4872,8.5062,422919.0
2020-05-12 10:00:00,8.98,9.04,8.94,9.04,590926.0,8.5157,8.5725,8.4777,8.5725,590926.0
2020-05-12 10:10:00,9.04,9.12,9.0,9.11,352097.0,8.5725,8.6484,8.5346,8.6389,352097.0
2020-05-12 10:20:00,9.1,9.11,8.98,9.01,341508.0,8.6294,8.6389,8.5157,8.5441,341508.0
2020-05-12 10:30:00,9.01,9.04,8.99,9.02,246355.0,8.5441,8.5725,8.5251,8.5536,246355.0
2020-05-12 10:40:00,9.01,9.07,9.01,9.04,965535.0,8.5441,8.601,8.5441,8.5725,965535.0
2020-05-12 10:50:00,9.04,9.09,9.03,9.05,262445.0,8.5725,8.62,8.5631,8.582,262445.0
2020-05-12 11:00:00,9.06,9.06,9.0,9.06,240598.0,8.5915,8.5915,8.5346,8.5915,240598.0
2020-05-12 11:10:00,9.05,9.06,9.01,9.04,207597.0,8.582,8.5915,8.5441,8.5725,207597.0
2020-05-12 11:20:00,9.03,9.05,9.01,9.02,185765.0,8.5631,8.582,8.5441,8.5536,185765.0
2020-05-12 11:30:00,9.02,9.04,9.0,9.03,205777.0,8.5536,8.5725,8.5346,8.5631,205777.0
2020-05-12 11:40:00,9.03,9.08,9.02,9.04,196223.0,8.5631,8.6105,8.5536,8.5725,196223.0
2020-05-12 11:50:00,9.05,9.12,9.05,9.11,333239.0,8.582,8.6484,8.582,8.6389,333239.0
2020-05-12 12:00:00,9.12,9.13,9.08,9.08,158941.0,8.6484,8.6579,8.6105,8.6105,158941.0
2020-05-12 12:10:00,9.09,9.09,9.06,9.09,112382.0,8.62,8.62,8.5915,8.62,112382.0
2020-05-12 12:20:00,9.08,9.13,9.08,9.12,212710.0,8.6105,8.6579,8.6105,8.6484,212710.0
2020-05-12 12:30:00,9.12,9.12,9.09,9.11,151218.0,8.6484,8.6484,8.62,8.6389,151218.0
2020-05-12 12:40:00,9.11,9.12,9.09,9.11,126732.0,8.6389,8.6484,8.62,8.6389,126732.0
2020-05-12 12:50:00,9.1,9.13,9.09,9.12,240232.0,8.6294,8.6579,8.62,8.6484,240232.0
2020-05-12 13:00:00,9.12,9.13,9.05,9.07,290733.0,8.6484,8.6579,8.582,8.601,290733.0
2020-05-12 13:10:00,9.07,9.07,8.99,9.01,312178.0,8.601,8.601,8.5251,8.5441,312178.0
2020-05-12 13:20:00,9.0,9.03,8.98,9.0,425300.0,8.5346,8.5631,8.5157,8.5346,425300.0
2020-05-12 13:30:00,8.99,9.02,8.98,9.01,340419.0,8.5251,8.5536,8.5157,8.5441,340419.0
2020-05-12 13:40:00,9.0,9.02,8.98,9.0,175887.0,8.5346,8.5536,8.5157,8.5346,175887.0
2020-05-12 13:50:00,9.0,9.02,8.99,9.0,147310.0,8.5346,8.5536,8.5251,8.5346,147310.0
2020-05-12 14:00:00,8.99,9.0,8.97,8.99,383462.0,8.5251,8.5346,8.5062,8.5251,383462.0
2020-05-12 14:10:00,8.99,8.99,8.91,8.93,344279.0,8.5251,8.5251,8.4493,8.4682,344279.0
2020-05-12 14:20:00,8.93,8.95,8.9,8.93,778152.0,8.4682,8.4872,8.4398,8.4682,778152.0
2020-05-12 14:30:00,8.93,8.95,8.9,8.93,1087448.0,8.4682,8.4872,8.4398,8.4682,1087448.0
2020-05-12 14:40:00,8.92,8.93,8.87,8.88,806079.0,8.4588,8.4682,8.4113,8.4208,806079.0
2020-05-12 14:50:00,8.88,8.92,8.88,8.9,545118.0,8.4208,8.4588,8.4208,8.4398,545118.0
2020-05-12 15:00:00,8.89,8.9,8.87,8.88,338591.0,8.4303,8.4398,8.4113,8.4208,338591.0
2020-05-12 15:10:00,8.88,8.89,8.82,8.82,737220.0,8.4208,8.4303,8.3639,8.3639,737220.0
2020-05-12 15:20:00,8.83,8.83,8.79,8.79,663913.0,8.3734,8.3734,8.3355,8.3355,663913.0
2020-05-12 15:30:00,8.79,8.81,8.77,8.79,811533.0,8.3355,8.3544,8.3165,8.3355,811533.0
2020-05-12 15:40:00,8.79,8.79,8.72,8.72,1352249.0,8.3355,8.3355,8.2691,8.2691,1352249.0
2020-05-12 15:50:00,8.72,8.74,8.66,8.67,2781932.0,8.2691,8.2881,8.2122,8.2217,2781932.0
2020-05-13 09:30:00,8.7,8.71,8.47,8.55,622866.0,8.2501,8.2596,8.032,8.1079,622866.0
2020-05-13 09:40:00,8.55,8.6,8.49,8.56,543594.0,8.1079,8.1553,8.051,8.1174,543594.0
2020-05-13 09:50:00,8.56,8.58,8.5,8.56,973577.0,8.1174,8.1363,8.0605,8.1174,973577.0
2020-05-13 10:00:00,8.55,8.65,8.54,8.62,815420.0,8.1079,8.2027,8.0984,8.1743,815420.0
2020-05-13 10:10:00,8.62,8.62,8.55,8.55,325265.0,8.1743,8.1743,8.1079,8.1079,325265.0
2020-05-13 10:20:00,8.55,8.62,8.53,8.61,581498.0,8.1079,8.1743,8.0889,8.1648,581498.0
2020-05-13 10:30:00,8.61,8.67,8.57,8.58,381438.0,8.1648,8.2217,8.1269,8.1363,381438.0
2020-05-13 10:40:00,8.58,8.6,8.52,8.53,286609.0,8.1363,8.1553,8.0794,8.0889,286609.0
2020-05-13 10:50:00,8.53,8.57,8.48,8.49,271894.0,8.0889,8.1269,8.0415,8.051,271894.0
2020-05-13 11:00:00,8.48,8.51,8.46,8.46,266759.0,8.0415,8.07,8.0225,8.0225,266759.0
2020-05-13 11:10:00,8.47,8.5,8.45,8.46,391244.0,8.032,8.0605,8.0131,8.0225,391244.0
2020-05-13 11:20:00,8.45,8.46,8.39,8.46,617497.0,8.0131,8.0225,7.9562,8.0225,617497.0
2020-05-13 11:30:00,8.46,8.49,8.41,8.42,413838.0,8.0225,8.051,7.9751,7.9846,413838.0
2020-05-13 11:40:00,8.41,8.43,8.31,8.32,538163.0,7.9751,7.9941,7.8803,7.8898,538163.0
2020-05-13 11:50:00,8.32,8.34,8.28,8.32,503289.0,7.8898,7.9087,7.8518,7.8898,503289.0
2020-05-13 12:00:00,8.33,8.35,8.27,8.28,470649.0,7.8993,7.9182,7.8424,7.8518,470649.0
2020-05-13 12:10:00,8.27,8.28,8.19,8.19,629219.0,7.8424,7.8518,7.7665,7.7665,629219.0
2020-05-13 12:20:00,8.19,8.29,8.18,8.28,771105.0,7.7665,7.8613,7.757,7.8518,771105.0
2020-05-13 12:30:00,8.29,8.37,8.28,8.36,514467.0,7.8613,7.9372,7.8518,7.9277,514467.0
2020-05-13 12:40:00,8.36,8.38,8.3,8.36,353570.0,7.9277,7.9467,7.8708,7.9277,353570.0
2020-05-13 12:50:00,8.36,8.38,8.33,8.37,228751.0,7.9277,7.9467,7.8993,7.9372,228751.0
2020-05-13 13:00:00,8.37,8.39,8.31,8.37,293203.0,7.9372,7.9562,7.8803,7.9372,293203.0
2020-05-13 13:10:00,8.36,8.44,8.36,8.42,255913.0,7.9277,8.0036,7.9277,7.9846,255913.0
2020-05-13 13:20:00,8.42,8.43,8.38,8.41,200517.0,7.9846,7.9941,7.9467,7.9751,200517.0
2020-05-13 13:30:00,8.41,8.42,8.38,8.41,213981.0,7.9751,7.9846,7.9467,7.9751,213981.0
2020-05-13 13:40:00,8.42,8.43,8.39,8.41,155878.0,7.9846,7.9941,7.9562,7.9751,155878.0
2020-05-13 13:50:00,8.41,8.42,8.36,8.38,117155.0,7.9751,7.9846,7.9277,7.9467,117155.0
2020-05-13 14:00:00,8.38,8.38,8.32,8.36,118312.0,7.9467,7.9467,7.8898,7.9277,118312.0
2020-05-13 14:10:00,8.36,8.4,8.34,8.37,107169.0,7.9277,7.9656,7.9087,7.9372,107169.0
2020-05-13 14:20:00,8.37,8.4,8.34,8.35,201728.0,7.9372,7.9656,7.9087,7.9182,201728.0
2020-05-13 14:30:00,8.35,8.37,8.33,8.37,201188.0,7.9182,7.9372,7.8993,7.9372,201188.0
2020-05-13 14:40:00,8.36,8.37,8.33,8.35,174227.0,7.9277,7.9372,7.8993,7.9182,174227.0
2020-05-13 14:50:00,8.35,8.37,8.32,8.33,204487.0,7.9182,7.9372,7.8898,7.8993,204487.0
2020-05-13 15:00:00,8.33,8.39,8.32,8.33,262814.0,7.8993,7.9562,7.8898,7.8993,262814.0
2020-05-13 15:10:00,8.34,8.37,8.33,8.35,229287.0,7.9087,7.9372,7.8993,7.9182,229287.0
2020-05-13 15:20:00,8.35,8.36,8.29,8.32,318777.0,7.9182,7.9277,7.8613,7.8898,318777.0
2020-05-13 15:30:00,8.32,8.37,8.31,8.35,544810.0,7.8898,7.9372,7.8803,7.9182,544810.0
2020-05-13 15:40:00,8.35,8.39,8.32,8.37,724140.0,7.9182,7.9562,7.8898,7.9372,724140.0
2020-05-13 15:50:00,8.38,8.42,8.37,8.4,1166213.0,7.9467,7.9846,7.9372,7.9656,1166213.0
2020-05-14 09:30:00,8.11,8.16,8.01,8.02,1231160.0,7.6906,7.7381,7.5958,7.6053,1231160.0
2020-05-14 09:40:00,8.01,8.03,7.93,7.94,914907.0,7.5958,7.6148,7.5199,7.5294,914907.0
2020-05-14 09:50:00,7.94,7.94,7.8,7.88,1330573.0,7.5294,7.5294,7.3967,7.4725,1330573.0
2020-05-14 10:00:00,7.88,8.0,7.82,8.0,851139.0,7.4725,7.5863,7.4156,7.5863,851139.0
2020-05-14 10:10:00,8.0,8.05,7.97,8.03,890355.0,7.5863,7.6337,7.5579,7.6148,890355.0
2020-05-14 10:20:00,8.04,8.16,8.03,8.12,742404.0,7.6243,7.7381,7.6148,7.7001,742404.0
2020-05-14 10:30:00,8.13,8.3,8.12,8.28,866481.0,7.7096,7.8708,7.7001,7.8518,866481.0
2020-05-14 10:40:00,8.28,8.38,8.22,8.37,825415.0,7.8518,7.9467,7.795,7.9372,825415.0
2020-05-14 10:50:00,8.37,8.46,8.3,8.35,674364.0,7.9372,8.0225,7.8708,7.9182,674364.0
2020-05-14 11:00:00,8.35,8.54,8.34,8.44,2217983.0,7.9182,8.0984,7.9087,8.0036,2217983.0
2020-05-14 11:10:00,8.45,8.59,8.45,8.56,1461256.0,8.0131,8.1458,8.0131,8.1174,1461256.0
2020-05-14 11:20:00,8.55,8.56,8.28,8.3,1227756.0,8.1079,8.1174,7.8518,7.8708,1227756.0
2020-05-14 11:30:00,8.3,8.32,8.15,8.18,942428.0,7.8708,7.8898,7.7286,7.757,942428.0
2020-05-14 11:40:00,8.18,8.19,8.11,8.16,937600.0,7.757,7.7665,7.6906,7.7381,937600.0
2020-05-14 11:50:00,8.16,8.24,8.13,8.2,665044.0,7.7381,7.8139,7.7096,7.776,665044.0
2020-05-14 12:00:00,8.21,8.25,8.19,8.24,143697.0,7.7855,7.8234,7.7665,7.8139,143697.0
2020-05-14 12:10:00,8.24,8.3,8.22,8.22,590177.0,7.8139,7.8708,7.795,7.795,590177.0
2020-05-14 12:20:00,8.23,8.29,8.22,8.25,376654.0,7.8044,7.8613,7.795,7.8234,376654.0
2020-05-14 12:30:00,8.26,8.29,8.25,8.26,211819.0,7.8329,7.8613,7.8234,7.8329,211819.0
2020-05-14 12:40:00,8.26,8.27,8.21,8.22,156507.0,7.8329,7.8424,7.7855,7.795,156507.0
2020-05-14 12:50:00,8.23,8.32,8.2,8.29,418117.0,7.8044,7.8898,7.776,7.8613,418117.0
2020-05-14 13:00:00,8.29,8.3,8.22,8.22,792095.0,7.8613,7.8708,7.795,7.795,792095.0
2020-05-14 13:10:00,8.22,8.24,8.18,8.21,1163934.0,7.795,7.8139,7.757,7.7855,1163934.0
2020-05-14 13:20:00,8.21,8.3,8.2,8.3,455391.0,7.7855,7.8708,7.776,7.8708,455391.0
2020-05-14 13:30:00,8.3,8.31,8.22,8.24,395867.0,7.8708,7.8803,7.795,7.8139,395867.0
2020-05-14 13:40:00,8.24,8.24,8.2,8.23,191355.0,7.8139,7.8139,7.776,7.8044,191355.0
2020-05-14 13:50:00,8.23,8.24,8.18,8.18,326043.0,7.8044,7.8139,7.757,7.757,326043.0
2020-05-14 14:00:00,8.18,8.19,8.13,8.14,399093.0,7.757,7.7665,7.7096,7.7191,399093.0
2020-05-14 14:10:00,8.15,8.17,8.14,8.17,334855.0,7.7286,7.7475,7.7191,7.7475,334855.0
2020-05-14 14:20:00,8.17,8.2,8.16,8.19,419045.0,7.7475,7.776,7.7381,7.7665,419045.0
2020-05-14 14:30:00,8.2,8.22,8.16,8.16,261086.0,7.776,7.795,7.7381,7.7381,261086.0
2020-05-14 14:40:00,8.16,8.18,8.14,8.17,260425.0,7.7381,7.757,7.7191,7.7475,260425.0
2020-05-14 14:50:00,8.18,8.22,8.16,8.2,332789.0,7.757,7.795,7.7381,7.776,332789.0
2020-05-14 15:00:00,8.19,8.28,8.19,8.27,491454.0,7.7665,7.8518,7.7665,7.8424,491454.0
2020-05-14 15:10:00,8.26,8.29,8.23,8.29,2062899.0,7.8329,7.8613,7.8044,7.8613,2062899.0
2020-05-14 15:20:00,8.29,8.32,8.27,8.28,970678.0,7.8613,7.8898,7.8424,7.8518,970678.0
2020-05-14 15:30:00,8.29,8.3,8.22,8.22,708922.0,7.8613,7.8708,7.795,7.795,708922.0
2020-05-14 15:40:00,8.22,8.28,8.2,8.25,1228708.0,7.795,7.8518,7.776,7.8234,1228708.0
2020-05-14 15:50:00,8.26,8.3,8.22,8.28,3435694.0,7.8329,7.8708,7.795,7.8518,3435694.0
2020-05-15 09:30:00,8.3,8.52,8.24,8.52,1572263.0,7.8708,8.0794,7.8139,8.0794,1572263.0
2020-05-15 09:40:00,8.52,8.56,8.4,8.43,743980.0,8.0794,8.1174,7.9656,7.9941,743980.0
2020-05-15 09:50:00,8.42,8.51,8.42,8.44,342989.0,7.9846,8.07,7.9846,8.0036,342989.0
2020-05-15 10:00:00,8.43,8.49,8.37,8.49,470527.0,7.9941,8.051,7.9372,8.051,470527.0
2020-05-15 10:10:00,8.49,8.59,8.47,8.54,641258.0,8.051,8.1458,8.032,8.0984,641258.0
2020-05-15 10:20:00,8.54,8.62,8.52,8.61,978745.0,8.0984,8.1743,8.0794,8.1648,978745.0
2020-05-15 10:30:00,8.6,8.65,8.57,8.62,764171.0,8.1553,8.2027,8.1269,8.1743,764171.0
2020-05-15 10:40:00,8.62,8.63,8.54,8.55,377002.0,8.1743,8.1837,8.0984,8.1079,377002.0
2020-05-15 10:50:00,8.54,8.56,8.48,8.51,397773.0,8.0984,8.1174,8.0415,8.07,397773.0
2020-05-15 11:00:00,8.51,8.51,8.45,8.46,284734.0,8.07,8.07,8.0131,8.0225,284734.0
2020-05-15 11:10:00,8.46,8.47,8.41,8.45,456327.0,8.0225,8.032,7.9751,8.0131,456327.0
2020-05-15 11:20:00,8.46,8.54,8.44,8.49,384281.0,8.0225,8.0984,8.0036,8.051,384281.0
2020-05-15 11:30:00,8.49,8.51,8.46,8.48,196216.0,8.051,8.07,8.0225,8.0415,196216.0
2020-05-15 11:40:00,8.47,8.51,8.46,8.48,355317.0,8.032,8.07,8.0225,8.0415,355317.0
2020-05-15 11:50:00,8.47,8.54,8.47,8.53,173988.0,8.032,8.0984,8.032,8.0889,173988.0
2020-05-15 12:00:00,8.54,8.6,8.52,8.6,253387.0,8.0984,8.1553,8.0794,8.1553,253387.0
2020-05-15 12:10:00,8.6,8.6,8.54,8.57,271932.0,8.1553,8.1553,8.0984,8.1269,271932.0
2020-05-15 12:20:00,8.58,8.6,8.56,8.59,326787.0,8.1363,8.1553,8.1174,8.1458,326787.0
2020-05-15 12:30:00,8.59,8.6,8.57,8.59,249616.0,8.1458,8.1553,8.1269,8.1458,249616.0
2020-05-15 12:40:00,8.59,8.61,8.56,8.58,380176.0,8.1458,8.1648,8.1174,8.1363,380176.0
2020-05-15 12:50:00,8.58,8.59,8.56,8.58,255486.0,8.1363,8.1458,8.1174,8.1363,255486.0
2020-05-15 13:00:00,8.58,8.61,8.57,8.59,142325.0,8.1363,8.1648,8.1269,8.1458,142325.0
2020-05-15 13:10:00,8.59,8.62,8.57,8.59,253028.0,8.1458,8.1743,8.1269,8.1458,253028.0
2020-05-15 13:20:00,8.59,8.6,8.57,8.59,134117.0,8.1458,8.1553,8.1269,8.1458,134117.0
2020-05-15 13:30:00,8.58,8.59,8.53,8.56,411034.0,8.1363,8.1458,8.0889,8.1174,411034.0
2020-05-15 13:40:00,8.55,8.58,8.54,8.55,124001.0,8.1079,8.1363,8.0984,8.1079,124001.0
2020-05-15 13:50:00,8.55,8.6,8.55,8.58,166100.0,8.1079,8.1553,8.1079,8.1363,166100.0
2020-05-15 14:00:00,8.58,8.61,8.55,8.55,309763.0,8.1363,8.1648,8.1079,8.1079,309763.0
2020-05-15 14:10:00,8.55,8.56,8.52,8.53,268865.0,8.1079,8.1174,8.0794,8.0889,268865.0
2020-05-15 14:20:00,8.54,8.55,8.51,8.54,250025.0,8.0984,8.1079,8.07,8.0984,250025.0
2020-05-15 14:30:00,8.53,8.54,8.45,8.46,307565.0,8.0889,8.0984,8.0131,8.0225,307565.0
2020-05-15 14:40:00,8.46,8.48,8.43,8.46,320064.0,8.0225,8.0415,7.9941,8.0225,320064.0
2020-05-15 14:50:00,8.46,8.48,8.44,8.45,386915.0,8.0225,8.0415,8.0036,8.0131,386915.0
2020-05-15 15:00:00,8.45,8.51,8.43,8.5,306886.0,8.0131,8.07,7.9941,8.0605,306886.0
2020-05-15 15:10:00,8.5,8.51,8.47,8.5,352503.0,8.0605,8.07,8.032,8.0605,352503.0
2020-05-15 15:20:00,8.5,8.52,8.49,8.5,324199.0,8.0605,8.0794,8.051,8.0605,324199.0
2020-05-15 15:30:00,8.49,8.51,8.43,8.45,478843.0,8.051,8.07,7.9941,8.0131,478843.0
2020-05-15 15:40:00,8.45,8.47,8.42,8.46,770159.0,8.0131,8.032,7.9846,8.0225,770159.0
2020-05-15 15:50:00,8.45,8.49,8.44,8.48,1073228.0,8.0131,8.051,8.0036,8.0415,1073228.0
2020-05-18 09:30:00,9.0,9.31,9.0,9.28,2545965.0,8.5346,8.8286,8.5346,8.8001,2545965.0
2020-05-18 09:40:00,9.28,9.3,9.22,9.27,2021263.0,8.8001,8.8191,8.7432,8.7907,2021263.0
2020-05-18 09:50:00,9.27,9.28,9.17,9.18,1046841.0,8.7907,8.8001,8.6958,8.7053,1046841.0
2020-05-18 10:00:00,9.18,9.19,9.12,9.15,720023.0,8.7053,8.7148,8.6484,8.6769,720023.0
2020-05-18 10:10:00,9.14,9.15,9.09,9.14,416198.0,8.6674,8.6769,8.62,8.6674,416198.0
2020-05-18 10:20:00,9.13,9.19,9.12,9.17,398494.0,8.6579,8.7148,8.6484,8.6958,398494.0
2020-05-18 10:30:00,9.17,9.24,9.16,9.23,417050.0,8.6958,8.7622,8.6863,8.7527,417050.0
2020-05-18 10:40:00,9.23,9.26,9.2,9.25,678455.0,8.7527,8.7812,8.7243,8.7717,678455.0
2020-05-18 10:50:00,9.24,9.25,9.21,9.25,499312.0,8.7622,8.7717,8.7338,8.7717,499312.0
2020-05-18 11:00:00,9.25,9.3,9.22,9.3,2596480.0,8.7717,8.8191,8.7432,8.8191,2596480.0
2020-05-18 11:10:00,9.29,9.3,9.26,9.27,425695.0,8.8096,8.8191,8.7812,8.7907,425695.0
2020-05-18 11:20:00,9.28,9.32,9.27,9.29,635773.0,8.8001,8.8381,8.7907,8.8096,635773.0
2020-05-18 11:30:00,9.3,9.31,9.22,9.22,478284.0,8.8191,8.8286,8.7432,8.7432,478284.0
2020-05-18 11:40:00,9.22,9.24,9.19,9.21,502727.0,8.7432,8.7622,8.7148,8.7338,502727.0
2020-05-18 11:50:00,9.21,9.3,9.2,9.29,410331.0,8.7338,8.8191,8.7243,8.8096,410331.0
2020-05-18 12:00:00,9.29,9.32,9.28,9.29,519989.0,8.8096,8.8381,8.8001,8.8096,519989.0
2020-05-18 12:10:00,9.29,9.3,9.26,9.27,398974.0,8.8096,8.8191,8.7812,8.7907,398974.0
2020-05-18 12:20:00,9.27,9.28,9.25,9.27,488123.0,8.7907,8.8001,8.7717,8.7907,488123.0
2020-05-18 12:30:00,9.27,9.3,9.26,9.26,655311.0,8.7907,8.8191,8.7812,8.7812,655311.0
2020-05-18 12:40:00,9.27,9.28,9.24,9.25,657423.0,8.7907,8.8001,8.7622,8.7717,657423.0
2020-05-18 12:50:00,9.25,9.25,9.22,9.22,840262.0,8.7717,8.7717,8.7432,8.7432,840262.0
2020-05-18 13:00:00,9.23,9.26,9.21,9.25,666375.0,8.7527,8.7812,8.7338,8.7717,666375.0
2020-05-18 13:10:00,9.24,9.25,9.23,9.24,336914.0,8.7622,8.7717,8.7527,8.7622,336914.0
2020-05-18 13:20:00,9.24,9.24,9.21,9.22,379057.0,8.7622,8.7622,8.7338,8.7432,379057.0
2020-05-18 13:30:00,9.22,9.24,9.2,9.21,510065.0,8.7432,8.7622,8.7243,8.7338,510065.0
2020-05-18 13:40:00,9.2,9.22,9.17,9.19,990752.0,8.7243,8.7432,8.6958,8.7148,990752.0
2020-05-18 13:50:00,9.2,9.22,9.19,9.19,608467.0,8.7243,8.7432,8.7148,8.7148,608467.0
2020-05-18 14:00:00,9.2,9.2,9.16,9.17,476391.0,8.7243,8.7243,8.6863,8.6958,476391.0
2020-05-18 14:10:00,9.17,9.17,9.11,9.12,312083.0,8.6958,8.6958,8.6389,8.6484,312083.0
2020-05-18 14:20:00,9.12,9.18,9.11,9.15,1091399.0,8.6484,8.7053,8.6389,8.6769,1091399.0
2020-05-18 14:30:00,9.16,9.16,9.13,9.13,410058.0,8.6863,8.6863,8.6579,8.6579,410058.0
2020-05-18 14:40:00,9.13,9.15,9.11,9.12,510552.0,8.6579,8.6769,8.6389,8.6484,510552.0
2020-05-18 14:50:00,9.11,9.15,9.11,9.13,392886.0,8.6389,8.6769,8.6389,8.6579,392886.0
2020-05-18 15:00:00,9.13,9.18,9.13,9.17,653015.0,8.6579,8.7053,8.6579,8.6958,653015.0
2020-05-18 15:10:00,9.18,9.18,9.14,9.17,631378.0,8.7053,8.7053,8.6674,8.6958,631378.0
2020-05-18 15:20:00,9.16,9.19,9.16,9.18,552859.0,8.6863,8.7148,8.6863,8.7053,552859.0
2020-05-18 15:30:00,9.17,9.2,9.16,9.19,670043.0,8.6958,8.7243,8.6863,8.7148,670043.0
2020-05-18 15:40:00,9.19,9.2,9.18,9.19,858057.0,8.7148,8.7243,8.7053,8.7148,858057.0
2020-05-18 15:50:00,9.2,9.21,9.16,9.18,2391754.0,8.7243,8.7338,8.6863,8.7053,2391754.0
2020-05-19 09:30:00,9.14,9.25,9.11,9.17,1251288.0,8.6674,8.7717,8.6389,8.6958,1251288.0
2020-05-19 09:40:00,9.17,9.17,9.1,9.13,599222.0,8.6958,8.6958,8.6294,8.6579,599222.0
2020-05-19 09:50:00,9.13,9.21,9.11,9.17,994444.0,8.6579,8.7338,8.6389,8.6958,994444.0
2020-05-19 10:00:00,9.17,9.25,9.13,9.21,1513388.0,8.6958,8.7717,8.6579,8.7338,1513388.0
2020-05-19 10:10:00,9.21,9.29,9.16,9.16,1416638.0,8.7338,8.8096,8.6863,8.6863,1416638.0
2020-05-19 10:20:00,9.16,9.24,9.13,9.2,2007053.0,8.6863,8.7622,8.6579,8.7243,2007053.0
2020-05-19 10:30:00,9.2,9.21,9.16,9.17,1117123.0,8.7243,8.7338,8.6863,8.6958,1117123.0
2020-05-19 10:40:00,9.17,9.22,9.15,9.21,584995.0,8.6958,8.7432,8.6769,8.7338,584995.0
2020-05-19 10:50:00,9.21,9.27,9.19,9.24,774891.0,8.7338,8.7907,8.7148,8.7622,774891.0
2020-05-19 11:00:00,9.24,9.24,9.19,9.21,917461.0,8.7622,8.7622,8.7148,8.7338,917461.0
2020-05-19 11:10:00,9.21,9.23,9.19,9.21,672552.0,8.7338,8.7527,8.7148,8.7338,672552.0
2020-05-19 11:20:00,9.21,9.29,9.19,9.27,917051.0,8.7338,8.8096,8.7148,8.7907,917051.0
2020-05-19 11:30:00,9.27,9.28,9.22,9.24,540373.0,8.7907,8.8001,8.7432,8.7622,540373.0
2020-05-19 11:40:00,9.25,9.28,9.22,9.25,270493.0,8.7717,8.8001,8.7432,8.7717,270493.0
2020-05-19 11:50:00,9.26,9.28,9.24,9.28,198098.0,8.7812,8.8001,8.7622,8.8001,198098.0
2020-05-19 12:00:00,9.28,9.29,9.25,9.29,296885.0,8.8001,8.8096,8.7717,8.8096,296885.0
2020-05-19 12:10:00,9.29,9.29,9.24,9.26,245409.0,8.8096,8.8096,8.7622,8.7812,245409.0
2020-05-19 12:20:00,9.26,9.27,9.24,9.26,162245.0,8.7812,8.7907,8.7622,8.7812,162245.0
2020-05-19 12:30:00,9.26,9.27,9.24,9.25,201286.0,8.7812,8.7907,8.7622,8.7717,201286.0
2020-05-19 12:40:00,9.24,9.25,9.23,9.25,271122.0,8.7622,8.7717,8.7527,8.7717,271122.0
2020-05-19 12:50:00,9.25,9.26,9.23,9.25,322829.0,8.7717,8.7812,8.7527,8.7717,322829.0
2020-05-19 13:00:00,9.25,9.25,9.22,9.25,140488.0,8.7717,8.7717,8.7432,8.7717,140488.0
2020-05-19 13:10:00,9.25,9.25,9.24,9.25,167702.0,8.7717,8.7717,8.7622,8.7717,167702.0
2020-05-19 13:20:00,9.24,9.26,9.24,9.25,225241.0,8.7622,8.7812,8.7622,8.7717,225241.0
2020-05-19 13:30:00,9.25,9.26,9.23,9.26,316381.0,8.7717,8.7812,8.7527,8.7812,316381.0
2020-05-19 13:40:00,9.26,9.27,9.23,9.25,326456.0,8.7812,8.7907,8.7527,8.7717,326456.0
2020-05-19 13:50:00,9.24,9.26,9.23,9.25,284863.0,8.7622,8.7812,8.7527,8.7717,284863.0
2020-05-19 14:00:00,9.25,9.26,9.22,9.26,317221.0,8.7717,8.7812,8.7432,8.7812,317221.0
2020-05-19 14:10:00,9.26,9.26,9.24,9.25,162394.0,8.7812,8.7812,8.7622,8.7717,162394.0
2020-05-19 14:20:00,9.25,9.27,9.24,9.26,236453.0,8.7717,8.7907,8.7622,8.7812,236453.0
2020-05-19 14:30:00,9.27,9.27,9.23,9.25,142712.0,8.7907,8.7907,8.7527,8.7717,142712.0
2020-05-19 14:40:00,9.25,9.26,9.23,9.25,454265.0,8.7717,8.7812,8.7527,8.7717,454265.0
2020-05-19 14:50:00,9.25,9.25,9.12,9.13,874617.0,8.7717,8.7717,8.6484,8.6579,874617.0
2020-05-19 15:00:00,9.13,9.22,9.12,9.21,454750.0,8.6579,8.7432,8.6484,8.7338,454750.0
2020-05-19 15:10:00,9.2,9.23,9.19,9.21,789993.0,8.7243,8.7527,8.7148,8.7338,789993.0
2020-05-19 15:20:00,9.21,9.21,9.17,9.21,669276.0,8.7338,8.7338,8.6958,8.7338,669276.0
2020-05-19 15:30:00,9.21,9.21,9.14,9.16,927654.0,8.7338,8.7338,8.6674,8.6863,927654.0
2020-05-19 15:40:00,9.15,9.19,9.14,9.14,1484242.0,8.6769,8.7148,8.6674,8.6674,1484242.0
2020-05-19 15:50:00,9.14,9.16,9.1,9.14,2766485.0,8.6674,8.6863,8.6294,8.6674,2766485.0
2020-05-20 09:30:00,9.33,9.38,9.28,9.3,1346791.0,8.8476,8.895,8.8001,8.8191,1346791.0
2020-05-20 09:40:00,9.3,9.31,9.22,9.27,533418.0,8.8191,8.8286,8.7432,8.7907,533418.0
2020-05-20 09:50:00,9.28,9.3,9.22,9.25,632044.0,8.8001,8.8191,8.7432,8.7717,632044.0
2020-05-20 10:00:00,9.25,9.31,9.23,9.27,538973.0,8.7717,8.8286,8.7527,8.7907,538973.0
2020-05-20 10:10:00,9.27,9.29,9.23,9.25,563366.0,8.7907,8.8096,8.7527,8.7717,563366.0
2020-05-20 10:20:00,9.25,9.28,9.22,9.24,744620.0,8.7717,8.8001,8.7432,8.7622,744620.0
2020-05-20 10:30:00,9.24,9.25,9.19,9.22,499200.0,8.7622,8.7717,8.7148,8.7432,499200.0
2020-05-20 10:40:00,9.22,9.28,9.21,9.25,600308.0,8.7432,8.8001,8.7338,8.7717,600308.0
2020-05-20 10:50:00,9.26,9.27,9.24,9.25,594642.0,8.7812,8.7907,8.7622,8.7717,594642.0
2020-05-20 11:00:00,9.25,9.26,9.23,9.25,400729.0,8.7717,8.7812,8.7527,8.7717,400729.0
2020-05-20 11:10:00,9.24,9.28,9.22,9.28,551263.0,8.7622,8.8001,8.7432,8.8001,551263.0
2020-05-20 11:20:00,9.27,9.28,9.24,9.26,598588.0,8.7907,8.8001,8.7622,8.7812,598588.0
2020-05-20 11:30:00,9.26,9.26,9.22,9.25,734411.0,8.7812,8.7812,8.7432,8.7717,734411.0
2020-05-20 11:40:00,9.25,9.27,9.24,9.25,422398.0,8.7717,8.7907,8.7622,8.7717,422398.0
2020-05-20 11:50:00,9.25,9.26,9.21,9.23,481529.0,8.7717,8.7812,8.7338,8.7527,481529.0
2020-05-20 12:00:00,9.23,9.24,9.2,9.21,293191.0,8.7527,8.7622,8.7243,8.7338,293191.0
2020-05-20 12:10:00,9.2,9.21,9.16,9.18,365410.0,8.7243,8.7338,8.6863,8.7053,365410.0
2020-05-20 12:20:00,9.18,9.19,9.15,9.17,301800.0,8.7053,8.7148,8.6769,8.6958,301800.0
2020-05-20 12:30:00,9.16,9.17,9.14,9.16,317042.0,8.6863,8.6958,8.6674,8.6863,317042.0
2020-05-20 12:40:00,9.15,9.16,9.12,9.15,303654.0,8.6769,8.6863,8.6484,8.6769,303654.0
2020-05-20 12:50:00,9.15,9.18,9.14,9.17,809248.0,8.6769,8.7053,8.6674,8.6958,809248.0
2020-05-20 13:00:00,9.17,9.17,9.13,9.14,667774.0,8.6958,8.6958,8.6579,8.6674,667774.0
2020-05-20 13:10:00,9.14,9.16,9.13,9.14,245497.0,8.6674,8.6863,8.6579,8.6674,245497.0
2020-05-20 13:20:00,9.14,9.16,9.13,9.13,256404.0,8.6674,8.6863,8.6579,8.6579,256404.0
2020-05-20 13:30:00,9.13,9.15,9.11,9.14,229884.0,8.6579,8.6769,8.6389,8.6674,229884.0
2020-05-20 13:40:00,9.14,9.19,9.13,9.19,1431895.0,8.6674,8.7148,8.6579,8.7148,1431895.0
2020-05-20 13:50:00,9.19,9.22,9.16,9.17,424635.0,8.7148,8.7432,8.6863,8.6958,424635.0
2020-05-20 14:00:00,9.17,9.19,9.16,9.17,374560.0,8.6958,8.7148,8.6863,8.6958,374560.0
2020-05-20 14:10:00,9.17,9.19,9.16,9.18,192018.0,8.6958,8.7148,8.6863,8.7053,192018.0
2020-05-20 14:20:00,9.18,9.2,9.17,9.18,237518.0,8.7053,8.7243,8.6958,8.7053,237518.0
2020-05-20 14:30:00,9.18,9.19,9.16,9.17,214156.0,8.7053,8.7148,8.6863,8.6958,214156.0
2020-05-20 14:40:00,9.17,9.19,9.15,9.17,542214.0,8.6958,8.7148,8.6769,8.6958,542214.0
2020-05-20 14:50:00,9.17,9.21,9.17,9.18,898608.0,8.6958,8.7338,8.6958,8.7053,898608.0
2020-05-20 15:00:00,9.18,9.2,9.14,9.16,1464333.0,8.7053,8.7243,8.6674,8.6863,1464333.0
2020-05-20 15:10:00,9.15,9.16,9.12,9.15,427337.0,8.6769,8.6863,8.6484,8.6769,427337.0
2020-05-20 15:20:00,9.14,9.17,9.14,9.17,609820.0,8.6674,8.6958,8.6674,8.6958,609820.0
2020-05-20 15:30:00,9.16,9.17,9.14,9.16,857696.0,8.6863,8.6958,8.6674,8.6863,857696.0
2020-05-20 15:40:00,9.15,9.17,9.12,9.12,1046818.0,8.6769,8.6958,8.6484,8.6484,1046818.0
2020-05-20 15:50:00,9.12,9.15,9.09,9.13,2231966.0,8.6484,8.6769,8.62,8.6579,2231966.0
2020-05-21 09:30:00,9.05,9.15,9.03,9.1,749823.0,8.582,8.6769,8.5631,8.6294,749823.0
2020-05-21 09:40:00,9.1,9.21,9.09,9.13,423250.0,8.6294,8.7338,8.62,8.6579,423250.0
2020-05-21 09:50:00,9.13,9.18,9.09,9.17,329700.0,8.6579,8.7053,8.62,8.6958,329700.0
2020-05-21 10:00:00,9.17,9.19,9.14,9.14,606568.0,8.6958,8.7148,8.6674,8.6674,606568.0
2020-05-21 10:10:00,9.14,9.17,9.12,9.15,631022.0,8.6674,8.6958,8.6484,8.6769,631022.0
2020-05-21 10:20:00,9.15,9.18,9.13,9.13,472178.0,8.6769,8.7053,8.6579,8.6579,472178.0
2020-05-21 10:30:00,9.13,9.14,9.01,9.03,653645.0,8.6579,8.6674,8.5441,8.5631,653645.0
2020-05-21 10:40:00,9.02,9.02,8.91,8.91,1426965.0,8.5536,8.5536,8.4493,8.4493,1426965.0
2020-05-21 10:50:00,8.91,8.95,8.9,8.91,701935.0,8.4493,8.4872,8.4398,8.4493,701935.0
2020-05-21 11:00:00,8.91,8.93,8.85,8.88,669098.0,8.4493,8.4682,8.3924,8.4208,669098.0
2020-05-21 11:10:00,8.88,8.89,8.83,8.84,927295.0,8.4208,8.4303,8.3734,8.3829,927295.0
2020-05-21 11:20:00,8.85,8.86,8.77,8.8,1008510.0,8.3924,8.4019,8.3165,8.345,1008510.0
2020-05-21 11:30:00,8.8,8.88,8.79,8.85,431056.0,8.345,8.4208,8.3355,8.3924,431056.0
2020-05-21 11:40:00,8.86,8.94,8.84,8.92,722297.0,8.4019,8.4777,8.3829,8.4588,722297.0
2020-05-21 11:50:00,8.92,8.93,8.89,8.89,464188.0,8.4588,8.4682,8.4303,8.4303,464188.0
2020-05-21 12:00:00,8.89,9.03,8.89,9.0,1268955.0,8.4303,8.5631,8.4303,8.5346,1268955.0
2020-05-21 12:10:00,9.0,9.0,8.96,8.97,548538.0,8.5346,8.5346,8.4967,8.5062,548538.0
2020-05-21 12:20:00,8.97,9.03,8.97,8.99,647538.0,8.5062,8.5631,8.5062,8.5251,647538.0
2020-05-21 12:30:00,8.98,9.01,8.93,8.94,471555.0,8.5157,8.5441,8.4682,8.4777,471555.0
2020-05-21 12:40:00,8.94,8.98,8.93,8.96,360680.0,8.4777,8.5157,8.4682,8.4967,360680.0
2020-05-21 12:50:00,8.95,8.97,8.91,8.93,552528.0,8.4872,8.5062,8.4493,8.4682,552528.0
2020-05-21 13:00:00,8.93,8.97,8.91,8.95,517071.0,8.4682,8.5062,8.4493,8.4872,517071.0
2020-05-21 13:10:00,8.95,8.97,8.93,8.96,250478.0,8.4872,8.5062,8.4682,8.4967,250478.0
2020-05-21 13:20:00,8.95,8.97,8.92,8.97,449187.0,8.4872,8.5062,8.4588,8.5062,449187.0
2020-05-21 13:30:00,8.97,8.98,8.93,8.96,512508.0,8.5062,8.5157,8.4682,8.4967,512508.0
2020-05-21 13:40:00,8.96,8.96,8.94,8.96,255972.0,8.4967,8.4967,8.4777,8.4967,255972.0
2020-05-21 13:50:00,8.96,8.97,8.93,8.94,322502.0,8.4967,8.5062,8.4682,8.4777,322502.0
2020-05-21 14:00:00,8.94,8.97,8.93,8.96,217958.0,8.4777,8.5062,8.4682,8.4967,217958.0
2020-05-21 14:10:00,8.96,8.97,8.93,8.95,487896.0,8.4967,8.5062,8.4682,8.4872,487896.0
2020-05-21 14:20:00,8.95,8.96,8.94,8.95,308230.0,8.4872,8.4967,8.4777,8.4872,308230.0
2020-05-21 14:30:00,8.96,8.97,8.91,8.93,342613.0,8.4967,8.5062,8.4493,8.4682,342613.0
2020-05-21 14:40:00,8.93,8.95,8.9,8.91,346619.0,8.4682,8.4872,8.4398,8.4493,346619.0
2020-05-21 14:50:00,8.91,8.93,8.9,8.91,338504.0,8.4493,8.4682,8.4398,8.4493,338504.0
2020-05-21 15:00:00,8.92,8.94,8.91,8.93,496991.0,8.4588,8.4777,8.4493,8.4682,496991.0
2020-05-21 15:10:00,8.93,8.95,8.9,8.93,695084.0,8.4682,8.4872,8.4398,8.4682,695084.0
2020-05-21 15:20:00,8.93,8.97,8.92,8.95,596288.0,8.4682,8.5062,8.4588,8.4872,596288.0
2020-05-21 15:30:00,8.95,8.96,8.91,8.92,1039516.0,8.4872,8.4967,8.4493,8.4588,1039516.0
2020-05-21 15:40:00,8.92,8.94,8.89,8.94,1200043.0,8.4588,8.4777,8.4303,8.4777,1200043.0
2020-05-21 15:50:00,8.94,8.95,8.87,8.88,3320974.0,8.4777,8.4872,8.4113,8.4208,3320974.0
2020-05-22 09:30:00,8.75,8.89,8.72,8.74,669762.0,8.2975,8.4303,8.2691,8.2881,669762.0
2020-05-22 09:40:00,8.74,8.74,8.64,8.71,1115808.0,8.2881,8.2881,8.1932,8.2596,1115808.0
2020-05-22 09:50:00,8.72,8.78,8.67,8.75,387234.0,8.2691,8.326,8.2217,8.2975,387234.0
2020-05-22 10:00:00,8.74,8.74,8.65,8.65,572969.0,8.2881,8.2881,8.2027,8.2027,572969.0
2020-05-22 10:10:00,8.66,8.69,8.6,8.69,732195.0,8.2122,8.2406,8.1553,8.2406,732195.0
2020-05-22 10:20:00,8.69,8.71,8.67,8.71,554574.0,8.2406,8.2596,8.2217,8.2596,554574.0
2020-05-22 10:30:00,8.71,8.74,8.69,8.71,372869.0,8.2596,8.2881,8.2406,8.2596,372869.0
2020-05-22 10:40:00,8.72,8.73,8.67,8.68,339573.0,8.2691,8.2786,8.2217,8.2312,339573.0
2020-05-22 10:50:00,8.68,8.7,8.66,8.69,393085.0,8.2312,8.2501,8.2122,8.2406,393085.0
2020-05-22 11:00:00,8.69,8.73,8.68,8.7,328768.0,8.2406,8.2786,8.2312,8.2501,328768.0
2020-05-22 11:10:00,8.7,8.71,8.67,8.69,445826.0,8.2501,8.2596,8.2217,8.2406,445826.0
2020-05-22 11:20:00,8.69,8.7,8.65,8.65,359834.0,8.2406,8.2501,8.2027,8.2027,359834.0
2020-05-22 11:30:00,8.66,8.67,8.64,8.66,384087.0,8.2122,8.2217,8.1932,8.2122,384087.0
2020-05-22 11:40:00,8.66,8.71,8.65,8.71,319492.0,8.2122,8.2596,8.2027,8.2596,319492.0
2020-05-22 11:50:00,8.71,8.72,8.68,8.71,342339.0,8.2596,8.2691,8.2312,8.2596,342339.0
2020-05-22 12:00:00,8.71,8.73,8.7,8.71,569326.0,8.2596,8.2786,8.2501,8.2596,569326.0
2020-05-22 12:10:00,8.72,8.75,8.7,8.75,280556.0,8.2691,8.2975,8.2501,8.2975,280556.0
2020-05-22 12:20:00,8.75,8.8,8.74,8.8,544182.0,8.2975,8.345,8.2881,8.345,544182.0
2020-05-22 12:30:00,8.8,8.83,8.79,8.79,624009.0,8.345,8.3734,8.3355,8.3355,624009.0
2020-05-22 12:40:00,8.8,8.8,8.79,8.79,177907.0,8.345,8.345,8.3355,8.3355,177907.0
2020-05-22 12:50:00,8.79,8.8,8.78,8.78,177163.0,8.3355,8.345,8.326,8.326,177163.0
2020-05-22 13:00:00,8.79,8.8,8.78,8.79,212714.0,8.3355,8.345,8.326,8.3355,212714.0
2020-05-22 13:10:00,8.79,8.79,8.76,8.77,222601.0,8.3355,8.3355,8.307,8.3165,222601.0
2020-05-22 13:20:00,8.77,8.79,8.76,8.78,299417.0,8.3165,8.3355,8.307,8.326,299417.0
2020-05-22 13:30:00,8.78,8.78,8.74,8.75,422793.0,8.326,8.326,8.2881,8.2975,422793.0
2020-05-22 13:40:00,8.75,8.78,8.75,8.76,255426.0,8.2975,8.326,8.2975,8.307,255426.0
2020-05-22 13:50:00,8.76,8.81,8.76,8.8,190443.0,8.307,8.3544,8.307,8.345,190443.0
2020-05-22 14:00:00,8.8,8.81,8.79,8.81,334825.0,8.345,8.3544,8.3355,8.3544,334825.0
2020-05-22 14:10:00,8.8,8.81,8.79,8.79,213164.0,8.345,8.3544,8.3355,8.3355,213164.0
2020-05-22 14:20:00,8.8,8.8,8.78,8.79,201003.0,8.345,8.345,8.326,8.3355,201003.0
2020-05-22 14:30:00,8.79,8.8,8.76,8.78,365770.0,8.3355,8.345,8.307,8.326,365770.0
2020-05-22 14:40:00,8.78,8.79,8.76,8.79,267403.0,8.326,8.3355,8.307,8.3355,267403.0
2020-05-22 14:50:00,8.79,8.79,8.77,8.79,195135.0,8.3355,8.3355,8.3165,8.3355,195135.0
2020-05-22 15:00:00,8.79,8.82,8.77,8.82,441122.0,8.3355,8.3639,8.3165,8.3639,441122.0
2020-05-22 15:10:00,8.82,8.82,8.77,8.78,345208.0,8.3639,8.3639,8.3165,8.326,345208.0
2020-05-22 15:20:00,8.78,8.79,8.74,8.76,551096.0,8.326,8.3355,8.2881,8.307,551096.0
2020-05-22 15:30:00,8.75,8.77,8.74,8.76,649432.0,8.2975,8.3165,8.2881,8.307,649432.0
2020-05-22 15:40:00,8.76,8.76,8.74,8.75,852124.0,8.307,8.307,8.2881,8.2975,852124.0
2020-05-22 15:50:00,8.76,8.77,8.73,8.74,1746434.0,8.307,8.3165,8.2786,8.2881,1746434.0
2020-05-26 09:30:00,9.13,9.2,9.06,9.14,1495106.0,8.6579,8.7243,8.5915,8.6674,1495106.0
2020-05-26 09:40:00,9.13,9.19,9.13,9.17,1481804.0,8.6579,8.7148,8.6579,8.6958,1481804.0
2020-05-26 09:50:00,9.16,9.2,9.1,9.14,1144641.0,8.6863,8.7243,8.6294,8.6674,1144641.0
2020-05-26 10:00:00,9.14,9.18,9.06,9.06,993544.0,8.6674,8.7053,8.5915,8.5915,993544.0
2020-05-26 10:10:00,9.06,9.14,9.05,9.13,443907.0,8.5915,8.6674,8.582,8.6579,443907.0
2020-05-26 10:20:00,9.13,9.16,9.12,9.14,239081.0,8.6579,8.6863,8.6484,8.6674,239081.0
2020-05-26 10:30:00,9.14,9.17,9.11,9.15,570353.0,8.6674,8.6958,8.6389,8.6769,570353.0
2020-05-26 10:40:00,9.15,9.19,9.14,9.18,513286.0,8.6769,8.7148,8.6674,8.7053,513286.0
2020-05-26 10:50:00,9.19,9.27,9.16,9.21,1323126.0,8.7148,8.7907,8.6863,8.7338,1323126.0
2020-05-26 11:00:00,9.21,9.27,9.2,9.25,387587.0,8.7338,8.7907,8.7243,8.7717,387587.0
2020-05-26 11:10:00,9.25,9.28,9.23,9.26,470189.0,8.7717,8.8001,8.7527,8.7812,470189.0
2020-05-26 11:20:00,9.26,9.26,9.17,9.21,434524.0,8.7812,8.7812,8.6958,8.7338,434524.0
2020-05-26 11:30:00,9.2,9.21,9.14,9.17,465491.0,8.7243,8.7338,8.6674,8.6958,465491.0
2020-05-26 11:40:00,9.18,9.18,9.13,9.16,435422.0,8.7053,8.7053,8.6579,8.6863,435422.0
2020-05-26 11:50:00,9.16,9.16,9.12,9.14,311253.0,8.6863,8.6863,8.6484,8.6674,311253.0
2020-05-26 12:00:00,9.14,9.15,9.11,9.13,234509.0,8.6674,8.6769,8.6389,8.6579,234509.0
2020-05-26 12:10:00,9.13,9.16,9.12,9.12,215064.0,8.6579,8.6863,8.6484,8.6484,215064.0
2020-05-26 12:20:00,9.13,9.15,9.09,9.1,464576.0,8.6579,8.6769,8.62,8.6294,464576.0
2020-05-26 12:30:00,9.11,9.17,9.09,9.16,384634.0,8.6389,8.6958,8.62,8.6863,384634.0
2020-05-26 12:40:00,9.16,9.16,9.12,9.13,265029.0,8.6863,8.6863,8.6484,8.6579,265029.0
2020-05-26 12:50:00,9.13,9.17,9.12,9.17,340339.0,8.6579,8.6958,8.6484,8.6958,340339.0
2020-05-26 13:00:00,9.17,9.17,9.14,9.14,278727.0,8.6958,8.6958,8.6674,8.6674,278727.0
2020-05-26 13:10:00,9.14,9.16,9.13,9.14,240526.0,8.6674,8.6863,8.6579,8.6674,240526.0
2020-05-26 13:20:00,9.14,9.16,9.14,9.16,131400.0,8.6674,8.6863,8.6674,8.6863,131400.0
2020-05-26 13:30:00,9.15,9.16,9.12,9.15,217009.0,8.6769,8.6863,8.6484,8.6769,217009.0
2020-05-26 13:40:00,9.14,9.19,9.14,9.17,482995.0,8.6674,8.7148,8.6674,8.6958,482995.0
2020-05-26 13:50:00,9.17,9.28,9.17,9.26,602660.0,8.6958,8.8001,8.6958,8.7812,602660.0
2020-05-26 14:00:00,9.27,9.28,9.24,9.25,767972.0,8.7907,8.8001,8.7622,8.7717,767972.0
2020-05-26 14:10:00,9.25,9.31,9.25,9.31,725670.0,8.7717,8.8286,8.7717,8.8286,725670.0
2020-05-26 14:20:00,9.31,9.34,9.3,9.33,399913.0,8.8286,8.857,8.8191,8.8476,399913.0
2020-05-26 14:30:00,9.33,9.33,9.28,9.29,319519.0,8.8476,8.8476,8.8001,8.8096,319519.0
2020-05-26 14:40:00,9.29,9.3,9.26,9.28,317890.0,8.8096,8.8191,8.7812,8.8001,317890.0
2020-05-26 14:50:00,9.28,9.29,9.25,9.28,240877.0,8.8001,8.8096,8.7717,8.8001,240877.0
2020-05-26 15:00:00,9.28,9.31,9.26,9.28,333648.0,8.8001,8.8286,8.7812,8.8001,333648.0
2020-05-26 15:10:00,9.28,9.28,9.26,9.27,204377.0,8.8001,8.8001,8.7812,8.7907,204377.0
2020-05-26 15:20:00,9.27,9.3,9.26,9.29,404839.0,8.7907,8.8191,8.7812,8.8096,404839.0
2020-05-26 15:30:00,9.29,9.31,9.26,9.28,577406.0,8.8096,8.8286,8.7812,8.8001,577406.0
2020-05-26 15:40:00,9.28,9.28,9.24,9.25,1023521.0,8.8001,8.8001,8.7622,8.7717,1023521.0
2020-05-26 15:50:00,9.26,9.29,9.24,9.26,1954810.0,8.7812,8.8096,8.7622,8.7812,1954810.0
2020-05-27 09:30:00,9.42,9.46,9.3,9.3,1189115.0,8.9329,8.9708,8.8191,8.8191,1189115.0
2020-05-27 09:40:00,9.3,9.36,9.26,9.27,949627.0,8.8191,8.876,8.7812,8.7907,949627.0
2020-05-27 09:50:00,9.27,9.3,9.15,9.19,1253288.0,8.7907,8.8191,8.6769,8.7148,1253288.0
2020-05-27 10:00:00,9.19,9.22,9.11,9.21,697309.0,8.7148,8.7432,8.6389,8.7338,697309.0
2020-05-27 10:10:00,9.21,9.35,9.21,9.32,477566.0,8.7338,8.8665,8.7338,8.8381,477566.0
2020-05-27 10:20:00,9.33,9.34,9.28,9.32,538468.0,8.8476,8.857,8.8001,8.8381,538468.0
2020-05-27 10:30:00,9.32,9.32,9.19,9.2,638249.0,8.8381,8.8381,8.7148,8.7243,638249.0
2020-05-27 10:40:00,9.2,9.2,8.99,9.0,1083361.0,8.7243,8.7243,8.5251,8.5346,1083361.0
2020-05-27 10:50:00,9.0,9.12,8.97,9.11,562332.0,8.5346,8.6484,8.5062,8.6389,562332.0
2020-05-27 11:00:00,9.11,9.18,9.09,9.15,587695.0,8.6389,8.7053,8.62,8.6769,587695.0
2020-05-27 11:10:00,9.14,9.15,9.07,9.13,314096.0,8.6674,8.6769,8.601,8.6579,314096.0
2020-05-27 11:20:00,9.13,9.17,9.09,9.16,262596.0,8.6579,8.6958,8.62,8.6863,262596.0
2020-05-27 11:30:00,9.16,9.22,9.12,9.19,675793.0,8.6863,8.7432,8.6484,8.7148,675793.0
2020-05-27 11:40:00,9.19,9.25,9.17,9.25,334631.0,8.7148,8.7717,8.6958,8.7717,334631.0
2020-05-27 11:50:00,9.24,9.24,9.19,9.2,233452.0,8.7622,8.7622,8.7148,8.7243,233452.0
2020-05-27 12:00:00,9.21,9.25,9.18,9.25,300464.0,8.7338,8.7717,8.7053,8.7717,300464.0
2020-05-27 12:10:00,9.24,9.26,9.22,9.25,179209.0,8.7622,8.7812,8.7432,8.7717,179209.0
2020-05-27 12:20:00,9.25,9.26,9.23,9.24,420789.0,8.7717,8.7812,8.7527,8.7622,420789.0
2020-05-27 12:30:00,9.24,9.27,9.24,9.25,289323.0,8.7622,8.7907,8.7622,8.7717,289323.0
2020-05-27 12:40:00,9.25,9.26,9.23,9.24,495375.0,8.7717,8.7812,8.7527,8.7622,495375.0
2020-05-27 12:50:00,9.24,9.25,9.19,9.2,608079.0,8.7622,8.7717,8.7148,8.7243,608079.0
2020-05-27 13:00:00,9.2,9.23,9.16,9.21,320886.0,8.7243,8.7527,8.6863,8.7338,320886.0
2020-05-27 13:10:00,9.22,9.23,9.2,9.21,146390.0,8.7432,8.7527,8.7243,8.7338,146390.0
2020-05-27 13:20:00,9.21,9.22,9.19,9.19,484214.0,8.7338,8.7432,8.7148,8.7148,484214.0
2020-05-27 13:30:00,9.19,9.2,9.14,9.17,404771.0,8.7148,8.7243,8.6674,8.6958,404771.0
2020-05-27 13:40:00,9.18,9.2,9.17,9.19,173326.0,8.7053,8.7243,8.6958,8.7148,173326.0
2020-05-27 13:50:00,9.19,9.2,9.17,9.2,201615.0,8.7148,8.7243,8.6958,8.7243,201615.0
2020-05-27 14:00:00,9.19,9.23,9.19,9.21,204263.0,8.7148,8.7527,8.7148,8.7338,204263.0
2020-05-27 14:10:00,9.21,9.24,9.21,9.21,291071.0,8.7338,8.7622,8.7338,8.7338,291071.0
2020-05-27 14:20:00,9.21,9.23,9.2,9.21,235896.0,8.7338,8.7527,8.7243,8.7338,235896.0
2020-05-27 14:30:00,9.21,9.23,9.2,9.21,211299.0,8.7338,8.7527,8.7243,8.7338,211299.0
2020-05-27 14:40:00,9.21,9.22,9.18,9.21,204531.0,8.7338,8.7432,8.7053,8.7338,204531.0
2020-05-27 14:50:00,9.2,9.22,9.18,9.21,169226.0,8.7243,8.7432,8.7053,8.7338,169226.0
2020-05-27 15:00:00,9.21,9.22,9.19,9.21,175933.0,8.7338,8.7432,8.7148,8.7338,175933.0
2020-05-27 15:10:00,9.21,9.25,9.2,9.25,198241.0,8.7338,8.7717,8.7243,8.7717,198241.0
2020-05-27 15:20:00,9.25,9.25,9.23,9.25,195578.0,8.7717,8.7717,8.7527,8.7717,195578.0
2020-05-27 15:30:00,9.25,9.3,9.24,9.29,870784.0,8.7717,8.8191,8.7622,8.8096,870784.0
2020-05-27 15:40:00,9.28,9.31,9.27,9.28,907149.0,8.8001,8.8286,8.7907,8.8001,907149.0
2020-05-27 15:50:00,9.29,9.32,9.28,9.29,1541901.0,8.8096,8.8381,8.8001,8.8096,1541901.0
2020-05-28 09:30:00,9.45,9.46,9.21,9.23,1131832.0,8.9613,8.9708,8.7338,8.7527,1131832.0
2020-05-28 09:40:00,9.23,9.29,9.19,9.19,525567.0,8.7527,8.8096,8.7148,8.7148,525567.0
2020-05-28 09:50:00,9.19,9.27,9.18,9.25,289199.0,8.7148,8.7907,8.7053,8.7717,289199.0
2020-05-28 10:00:00,9.25,9.25,9.18,9.19,339904.0,8.7717,8.7717,8.7053,8.7148,339904.0
2020-05-28 10:10:00,9.19,9.22,9.12,9.15,338396.0,8.7148,8.7432,8.6484,8.6769,338396.0
2020-05-28 10:20:00,9.14,9.17,9.12,9.15,327530.0,8.6674,8.6958,8.6484,8.6769,327530.0
2020-05-28 10:30:00,9.15,9.16,9.12,9.14,208497.0,8.6769,8.6863,8.6484,8.6674,208497.0
2020-05-28 10:40:00,9.14,9.18,9.14,9.16,355048.0,8.6674,8.7053,8.6674,8.6863,355048.0
2020-05-28 10:50:00,9.15,9.16,9.12,9.14,343262.0,8.6769,8.6863,8.6484,8.6674,343262.0
2020-05-28 11:00:00,9.14,9.16,9.1,9.13,588904.0,8.6674,8.6863,8.6294,8.6579,588904.0
2020-05-28 11:10:00,9.13,9.24,9.13,9.24,606952.0,8.6579,8.7622,8.6579,8.7622,606952.0
2020-05-28 11:20:00,9.23,9.28,9.22,9.28,532448.0,8.7527,8.8001,8.7432,8.8001,532448.0
2020-05-28 11:30:00,9.28,9.29,9.23,9.24,267705.0,8.8001,8.8096,8.7527,8.7622,267705.0
2020-05-28 11:40:00,9.23,9.24,9.21,9.24,246379.0,8.7527,8.7622,8.7338,8.7622,246379.0
2020-05-28 11:50:00,9.24,9.27,9.23,9.26,219762.0,8.7622,8.7907,8.7527,8.7812,219762.0
2020-05-28 12:00:00,9.26,9.28,9.24,9.27,537219.0,8.7812,8.8001,8.7622,8.7907,537219.0
2020-05-28 12:10:00,9.26,9.3,9.26,9.28,349397.0,8.7812,8.8191,8.7812,8.8001,349397.0
2020-05-28 12:20:00,9.28,9.28,9.24,9.26,206800.0,8.8001,8.8001,8.7622,8.7812,206800.0
2020-05-28 12:30:00,9.26,9.29,9.23,9.29,250897.0,8.7812,8.8096,8.7527,8.8096,250897.0
2020-05-28 12:40:00,9.28,9.38,9.28,9.37,565884.0,8.8001,8.895,8.8001,8.8855,565884.0
2020-05-28 12:50:00,9.38,9.38,9.32,9.33,316939.0,8.895,8.895,8.8381,8.8476,316939.0
2020-05-28 13:00:00,9.32,9.33,9.28,9.29,208588.0,8.8381,8.8476,8.8001,8.8096,208588.0
2020-05-28 13:10:00,9.29,9.3,9.25,9.26,233680.0,8.8096,8.8191,8.7717,8.7812,233680.0
2020-05-28 13:20:00,9.26,9.27,9.25,9.27,145998.0,8.7812,8.7907,8.7717,8.7907,145998.0
2020-05-28 13:30:00,9.27,9.28,9.24,9.27,269907.0,8.7907,8.8001,8.7622,8.7907,269907.0
2020-05-28 13:40:00,9.27,9.27,9.24,9.24,288671.0,8.7907,8.7907,8.7622,8.7622,288671.0
2020-05-28 13:50:00,9.24,9.28,9.22,9.25,466094.0,8.7622,8.8001,8.7432,8.7717,466094.0
2020-05-28 14:00:00,9.26,9.27,9.24,9.25,245778.0,8.7812,8.7907,8.7622,8.7717,245778.0
2020-05-28 14:10:00,9.25,9.29,9.24,9.28,343930.0,8.7717,8.8096,8.7622,8.8001,343930.0
2020-05-28 14:20:00,9.27,9.28,9.24,9.25,198097.0,8.7907,8.8001,8.7622,8.7717,198097.0
2020-05-28 14:30:00,9.25,9.28,9.23,9.24,346903.0,8.7717,8.8001,8.7527,8.7622,346903.0
2020-05-28 14:40:00,9.24,9.24,9.2,9.22,224332.0,8.7622,8.7622,8.7243,8.7432,224332.0
2020-05-28 14:50:00,9.22,9.25,9.2,9.25,275628.0,8.7432,8.7717,8.7243,8.7717,275628.0
2020-05-28 15:00:00,9.24,9.26,9.22,9.23,260521.0,8.7622,8.7812,8.7432,8.7527,260521.0
2020-05-28 15:10:00,9.23,9.25,9.19,9.21,569469.0,8.7527,8.7717,8.7148,8.7338,569469.0
2020-05-28 15:20:00,9.21,9.23,9.18,9.19,631658.0,8.7338,8.7527,8.7053,8.7148,631658.0
2020-05-28 15:30:00,9.19,9.2,9.13,9.14,767704.0,8.7148,8.7243,8.6579,8.6674,767704.0
2020-05-28 15:40:00,9.14,9.14,9.07,9.07,800637.0,8.6674,8.6674,8.601,8.601,800637.0
2020-05-28 15:50:00,9.08,9.11,9.04,9.09,1773053.0,8.6105,8.6389,8.5725,8.62,1773053.0
2020-05-29 09:30:00,9.07,9.17,8.97,9.13,894329.0,8.601,8.6958,8.5062,8.6579,894329.0
2020-05-29 09:40:00,9.13,9.15,9.08,9.12,650783.0,8.6579,8.6769,8.6105,8.6484,650783.0
2020-05-29 09:50:00,9.11,9.15,9.03,9.06,837250.0,8.6389,8.6769,8.5631,8.5915,837250.0
2020-05-29 10:00:00,9.06,9.07,8.96,8.96,467774.0,8.5915,8.601,8.4967,8.4967,467774.0
2020-05-29 10:10:00,8.96,9.12,8.96,9.11,666241.0,8.4967,8.6484,8.4967,8.6389,666241.0
2020-05-29 10:20:00,9.11,9.13,9.03,9.06,424137.0,8.6389,8.6579,8.5631,8.5915,424137.0
2020-05-29 10:30:00,9.06,9.07,8.98,9.0,549766.0,8.5915,8.601,8.5157,8.5346,549766.0
2020-05-29 10:40:00,9.0,9.02,8.95,8.97,676934.0,8.5346,8.5536,8.4872,8.5062,676934.0
2020-05-29 10:50:00,8.97,9.02,8.96,9.02,256370.0,8.5062,8.5536,8.4967,8.5536,256370.0
2020-05-29 11:00:00,9.02,9.05,9.0,9.01,295613.0,8.5536,8.582,8.5346,8.5441,295613.0
2020-05-29 11:10:00,9.01,9.06,9.01,9.03,372302.0,8.5441,8.5915,8.5441,8.5631,372302.0
2020-05-29 11:20:00,9.03,9.03,8.99,9.01,400947.0,8.5631,8.5631,8.5251,8.5441,400947.0
2020-05-29 11:30:00,9.0,9.03,8.98,9.02,348641.0,8.5346,8.5631,8.5157,8.5536,348641.0
2020-05-29 11:40:00,9.02,9.03,8.99,9.03,243974.0,8.5536,8.5631,8.5251,8.5631,243974.0
2020-05-29 11:50:00,9.02,9.03,8.97,8.98,208186.0,8.5536,8.5631,8.5062,8.5157,208186.0
2020-05-29 12:00:00,8.99,9.01,8.96,8.97,142115.0,8.5251,8.5441,8.4967,8.5062,142115.0
2020-05-29 12:10:00,8.96,9.02,8.96,8.98,727909.0,8.4967,8.5536,8.4967,8.5157,727909.0
2020-05-29 12:20:00,8.97,8.98,8.94,8.96,306526.0,8.5062,8.5157,8.4777,8.4967,306526.0
2020-05-29 12:30:00,8.96,8.98,8.93,8.97,225024.0,8.4967,8.5157,8.4682,8.5062,225024.0
2020-05-29 12:40:00,8.97,8.98,8.94,8.96,226346.0,8.5062,8.5157,8.4777,8.4967,226346.0
2020-05-29 12:50:00,8.96,8.99,8.9,8.96,722630.0,8.4967,8.5251,8.4398,8.4967,722630.0
2020-05-29 13:00:00,8.96,8.98,8.94,8.97,158027.0,8.4967,8.5157,8.4777,8.5062,158027.0
2020-05-29 13:10:00,8.97,8.98,8.96,8.97,258572.0,8.5062,8.5157,8.4967,8.5062,258572.0
2020-05-29 13:20:00,8.97,9.0,8.97,8.97,190491.0,8.5062,8.5346,8.5062,8.5062,190491.0
2020-05-29 13:30:00,8.97,8.99,8.95,8.96,167981.0,8.5062,8.5251,8.4872,8.4967,167981.0
2020-05-29 13:40:00,8.96,8.97,8.94,8.96,344480.0,8.4967,8.5062,8.4777,8.4967,344480.0
2020-05-29 13:50:00,8.97,8.99,8.96,8.97,242352.0,8.5062,8.5251,8.4967,8.5062,242352.0
2020-05-29 14:00:00,8.97,9.02,8.95,9.02,532660.0,8.5062,8.5536,8.4872,8.5536,532660.0
2020-05-29 14:10:00,9.02,9.06,9.01,9.05,461118.0,8.5536,8.5915,8.5441,8.582,461118.0
2020-05-29 14:20:00,9.05,9.08,9.04,9.05,395087.0,8.582,8.6105,8.5725,8.582,395087.0
2020-05-29 14:30:00,9.05,9.06,9.03,9.04,386191.0,8.582,8.5915,8.5631,8.5725,386191.0
2020-05-29 14:40:00,9.04,9.08,9.04,9.04,453883.0,8.5725,8.6105,8.5725,8.5725,453883.0
2020-05-29 14:50:00,9.04,9.11,8.96,9.11,658429.0,8.5725,8.6389,8.4967,8.6389,658429.0
2020-05-29 15:00:00,9.11,9.17,9.11,9.16,436072.0,8.6389,8.6958,8.6389,8.6863,436072.0
2020-05-29 15:10:00,9.16,9.19,9.15,9.18,578317.0,8.6863,8.7148,8.6769,8.7053,578317.0
2020-05-29 15:20:00,9.17,9.2,9.14,9.15,241736.0,8.6958,8.7243,8.6674,8.6769,241736.0
2020-05-29 15:30:00,9.15,9.18,9.11,9.12,470935.0,8.6769,8.7053,8.6389,8.6484,470935.0
2020-05-29 15:40:00,9.12,9.12,9.04,9.04,815272.0,8.6484,8.6484,8.5725,8.5725,815272.0
2020-05-29 15:50:00,9.05,9.11,9.03,9.07,1800577.0,8.582,8.6389,8.5631,8.601,1800577.0
2020-06-01 09:30:00,9.05,9.13,9.01,9.11,634038.0,8.582,8.6579,8.5441,8.6389,634038.0
2020-06-01 09:40:00,9.11,9.24,9.1,9.18,518932.0,8.6389,8.7622,8.6294,8.7053,518932.0
2020-06-01 09:50:00,9.19,9.2,9.13,9.18,638515.0,8.7148,8.7243,8.6579,8.7053,638515.0
2020-06-01 10:00:00,9.17,9.21,9.14,9.19,330515.0,8.6958,8.7338,8.6674,8.7148,330515.0
2020-06-01 10:10:00,9.19,9.23,9.17,9.22,476506.0,8.7148,8.7527,8.6958,8.7432,476506.0
2020-06-01 10:20:00,9.22,9.29,9.21,9.29,804509.0,8.7432,8.8096,8.7338,8.8096,804509.0
2020-06-01 10:30:00,9.29,9.32,9.28,9.32,388516.0,8.8096,8.8381,8.8001,8.8381,388516.0
2020-06-01 10:40:00,9.32,9.37,9.31,9.34,396714.0,8.8381,8.8855,8.8286,8.857,396714.0
2020-06-01 10:50:00,9.34,9.34,9.28,9.31,367964.0,8.857,8.857,8.8001,8.8286,367964.0
2020-06-01 11:00:00,9.31,9.32,9.25,9.3,477484.0,8.8286,8.8381,8.7717,8.8191,477484.0
2020-06-01 11:10:00,9.3,9.34,9.29,9.33,394164.0,8.8191,8.857,8.8096,8.8476,394164.0
2020-06-01 11:20:00,9.33,9.33,9.29,9.33,303470.0,8.8476,8.8476,8.8096,8.8476,303470.0
2020-06-01 11:30:00,9.32,9.33,9.29,9.32,305662.0,8.8381,8.8476,8.8096,8.8381,305662.0
2020-06-01 11:40:00,9.32,9.41,9.3,9.41,490018.0,8.8381,8.9234,8.8191,8.9234,490018.0
2020-06-01 11:50:00,9.4,9.41,9.37,9.4,428268.0,8.9139,8.9234,8.8855,8.9139,428268.0
2020-06-01 12:00:00,9.4,9.41,9.35,9.37,319187.0,8.9139,8.9234,8.8665,8.8855,319187.0
2020-06-01 12:10:00,9.37,9.38,9.36,9.38,206813.0,8.8855,8.895,8.876,8.895,206813.0
2020-06-01 12:20:00,9.38,9.39,9.35,9.37,152028.0,8.895,8.9045,8.8665,8.8855,152028.0
2020-06-01 12:30:00,9.37,9.41,9.36,9.39,212294.0,8.8855,8.9234,8.876,8.9045,212294.0
2020-06-01 12:40:00,9.39,9.4,9.34,9.36,199634.0,8.9045,8.9139,8.857,8.876,199634.0
2020-06-01 12:50:00,9.36,9.4,9.35,9.4,245875.0,8.876,8.9139,8.8665,8.9139,245875.0
2020-06-01 13:00:00,9.4,9.42,9.37,9.38,422779.0,8.9139,8.9329,8.8855,8.895,422779.0
2020-06-01 13:10:00,9.38,9.4,9.37,9.39,220120.0,8.895,8.9139,8.8855,8.9045,220120.0
2020-06-01 13:20:00,9.39,9.39,9.36,9.38,150272.0,8.9045,8.9045,8.876,8.895,150272.0
2020-06-01 13:30:00,9.37,9.38,9.35,9.37,123066.0,8.8855,8.895,8.8665,8.8855,123066.0
2020-06-01 13:40:00,9.37,9.38,9.35,9.36,70821.0,8.8855,8.895,8.8665,8.876,70821.0
2020-06-01 13:50:00,9.37,9.38,9.35,9.37,287259.0,8.8855,8.895,8.8665,8.8855,287259.0
2020-06-01 14:00:00,9.37,9.38,9.33,9.34,107265.0,8.8855,8.895,8.8476,8.857,107265.0
2020-06-01 14:10:00,9.34,9.34,9.31,9.32,147516.0,8.857,8.857,8.8286,8.8381,147516.0
2020-06-01 14:20:00,9.32,9.34,9.3,9.31,102364.0,8.8381,8.857,8.8191,8.8286,102364.0
2020-06-01 14:30:00,9.32,9.33,9.3,9.32,199874.0,8.8381,8.8476,8.8191,8.8381,199874.0
2020-06-01 14:40:00,9.32,9.36,9.31,9.35,160500.0,8.8381,8.876,8.8286,8.8665,160500.0
2020-06-01 14:50:00,9.35,9.36,9.34,9.36,79407.0,8.8665,8.876,8.857,8.876,79407.0
2020-06-01 15:00:00,9.36,9.39,9.34,9.36,185404.0,8.876,8.9045,8.857,8.876,185404.0
2020-06-01 15:10:00,9.35,9.37,9.34,9.37,163820.0,8.8665,8.8855,8.857,8.8855,163820.0
2020-06-01 15:20:00,9.37,9.38,9.36,9.37,210513.0,8.8855,8.895,8.876,8.8855,210513.0
2020-06-01 15:30:00,9.37,9.4,9.36,9.37,382186.0,8.8855,8.9139,8.876,8.8855,382186.0
2020-06-01 15:40:00,9.38,9.38,9.33,9.34,734344.0,8.895,8.895,8.8476,8.857,734344.0
2020-06-01 15:50:00,9.33,9.36,9.3,9.35,1197761.0,8.8476,8.876,8.8191,8.8665,1197761.0
2020-06-02 09:30:00,9.45,9.57,9.43,9.51,1175551.0,8.9613,9.0751,8.9424,9.0182,1175551.0
2020-06-02 09:40:00,9.51,9.6,9.5,9.56,583426.0,9.0182,9.1036,9.0088,9.0657,583426.0
2020-06-02 09:50:00,9.55,9.66,9.54,9.66,1190932.0,9.0562,9.1605,9.0467,9.1605,1190932.0
2020-06-02 10:00:00,9.66,9.7,9.62,9.68,1093322.0,9.1605,9.1984,9.1226,9.1795,1093322.0
2020-06-02 10:10:00,9.68,9.77,9.66,9.73,781756.0,9.1795,9.2648,9.1605,9.2269,781756.0
2020-06-02 10:20:00,9.74,9.83,9.73,9.83,943609.0,9.2364,9.3217,9.2269,9.3217,943609.0
2020-06-02 10:30:00,9.83,9.86,9.76,9.76,1065423.0,9.3217,9.3501,9.2553,9.2553,1065423.0
2020-06-02 10:40:00,9.77,9.81,9.73,9.74,729384.0,9.2648,9.3027,9.2269,9.2364,729384.0
2020-06-02 10:50:00,9.73,9.79,9.71,9.79,676117.0,9.2269,9.2838,9.2079,9.2838,676117.0
2020-06-02 11:00:00,9.79,9.8,9.67,9.69,602671.0,9.2838,9.2933,9.17,9.1889,602671.0
2020-06-02 11:10:00,9.68,9.78,9.67,9.77,545062.0,9.1795,9.2743,9.17,9.2648,545062.0
2020-06-02 11:20:00,9.77,9.79,9.74,9.75,388545.0,9.2648,9.2838,9.2364,9.2458,388545.0
2020-06-02 11:30:00,9.76,9.77,9.73,9.74,236762.0,9.2553,9.2648,9.2269,9.2364,236762.0
2020-06-02 11:40:00,9.75,9.78,9.74,9.76,285506.0,9.2458,9.2743,9.2364,9.2553,285506.0
2020-06-02 11:50:00,9.77,9.77,9.72,9.74,225922.0,9.2648,9.2648,9.2174,9.2364,225922.0
2020-06-02 12:00:00,9.74,9.76,9.71,9.76,465711.0,9.2364,9.2553,9.2079,9.2553,465711.0
2020-06-02 12:10:00,9.76,9.81,9.75,9.79,372398.0,9.2553,9.3027,9.2458,9.2838,372398.0
2020-06-02 12:20:00,9.79,9.84,9.79,9.84,864136.0,9.2838,9.3312,9.2838,9.3312,864136.0
2020-06-02 12:30:00,9.83,9.86,9.82,9.84,440675.0,9.3217,9.3501,9.3122,9.3312,440675.0
2020-06-02 12:40:00,9.84,9.86,9.83,9.85,482585.0,9.3312,9.3501,9.3217,9.3407,482585.0
2020-06-02 12:50:00,9.86,9.87,9.84,9.87,380551.0,9.3501,9.3596,9.3312,9.3596,380551.0
2020-06-02 13:00:00,9.87,9.91,9.86,9.88,530185.0,9.3596,9.3976,9.3501,9.3691,530185.0
2020-06-02 13:10:00,9.89,9.89,9.85,9.86,202126.0,9.3786,9.3786,9.3407,9.3501,202126.0
2020-06-02 13:20:00,9.86,9.86,9.79,9.79,333957.0,9.3501,9.3501,9.2838,9.2838,333957.0
2020-06-02 13:30:00,9.8,9.82,9.77,9.8,197792.0,9.2933,9.3122,9.2648,9.2933,197792.0
2020-06-02 13:40:00,9.81,9.84,9.8,9.83,288775.0,9.3027,9.3312,9.2933,9.3217,288775.0
2020-06-02 13:50:00,9.83,9.83,9.81,9.83,226606.0,9.3217,9.3217,9.3027,9.3217,226606.0
2020-06-02 14:00:00,9.83,9.84,9.79,9.8,344173.0,9.3217,9.3312,9.2838,9.2933,344173.0
2020-06-02 14:10:00,9.81,9.82,9.79,9.82,161834.0,9.3027,9.3122,9.2838,9.3122,161834.0
2020-06-02 14:20:00,9.82,9.82,9.76,9.77,389042.0,9.3122,9.3122,9.2553,9.2648,389042.0
2020-06-02 14:30:00,9.77,9.77,9.72,9.73,274928.0,9.2648,9.2648,9.2174,9.2269,274928.0
2020-06-02 14:40:00,9.74,9.75,9.73,9.74,204003.0,9.2364,9.2458,9.2269,9.2364,204003.0
2020-06-02 14:50:00,9.74,9.78,9.74,9.77,283166.0,9.2364,9.2743,9.2364,9.2648,283166.0
2020-06-02 15:00:00,9.77,9.78,9.74,9.76,334649.0,9.2648,9.2743,9.2364,9.2553,334649.0
2020-06-02 15:10:00,9.76,9.78,9.75,9.77,244508.0,9.2553,9.2743,9.2458,9.2648,244508.0
2020-06-02 15:20:00,9.77,9.77,9.72,9.75,471549.0,9.2648,9.2648,9.2174,9.2458,471549.0
2020-06-02 15:30:00,9.75,9.76,9.72,9.74,584600.0,9.2458,9.2553,9.2174,9.2364,584600.0
2020-06-02 15:40:00,9.74,9.75,9.72,9.73,942502.0,9.2364,9.2458,9.2174,9.2269,942502.0
2020-06-02 15:50:00,9.74,9.78,9.72,9.75,1633474.0,9.2364,9.2743,9.2174,9.2458,1633474.0
2020-06-03 09:30:00,9.91,10.14,9.88,9.97,2021246.0,9.3976,9.6157,9.3691,9.4545,2021246.0
2020-06-03 09:40:00,9.98,10.0,9.92,9.96,877483.0,9.4639,9.4829,9.407,9.445,877483.0
2020-06-03 09:50:00,9.96,10.02,9.94,9.97,324125.0,9.445,9.5019,9.426,9.4545,324125.0
2020-06-03 10:00:00,9.97,9.99,9.94,9.94,683383.0,9.4545,9.4734,9.426,9.426,683383.0
2020-06-03 10:10:00,9.94,10.11,9.91,10.08,1411645.0,9.426,9.5872,9.3976,9.5588,1411645.0
2020-06-03 10:20:00,10.08,10.19,10.07,10.15,1311070.0,9.5588,9.6631,9.5493,9.6252,1311070.0
2020-06-03 10:30:00,10.15,10.22,10.13,10.17,1006278.0,9.6252,9.6915,9.6062,9.6441,1006278.0
2020-06-03 10:40:00,10.17,10.23,10.16,10.21,889445.0,9.6441,9.701,9.6346,9.682,889445.0
2020-06-03 10:50:00,10.21,10.24,10.19,10.22,819206.0,9.682,9.7105,9.6631,9.6915,819206.0
2020-06-03 11:00:00,10.21,10.28,10.2,10.26,705855.0,9.682,9.7484,9.6726,9.7295,705855.0
2020-06-03 11:10:00,10.26,10.29,10.24,10.26,887750.0,9.7295,9.7579,9.7105,9.7295,887750.0
2020-06-03 11:20:00,10.26,10.32,10.25,10.29,961769.0,9.7295,9.7864,9.72,9.7579,961769.0
2020-06-03 11:30:00,10.3,10.33,10.25,10.26,591869.0,9.7674,9.7958,9.72,9.7295,591869.0
2020-06-03 11:40:00,10.27,10.29,10.22,10.24,353718.0,9.7389,9.7579,9.6915,9.7105,353718.0
2020-06-03 11:50:00,10.24,10.24,10.18,10.21,278739.0,9.7105,9.7105,9.6536,9.682,278739.0
2020-06-03 12:00:00,10.21,10.22,10.18,10.18,156502.0,9.682,9.6915,9.6536,9.6536,156502.0
2020-06-03 12:10:00,10.18,10.19,10.14,10.16,229398.0,9.6536,9.6631,9.6157,9.6346,229398.0
2020-06-03 12:20:00,10.16,10.18,10.14,10.17,311679.0,9.6346,9.6536,9.6157,9.6441,311679.0
2020-06-03 12:30:00,10.17,10.18,10.12,10.14,318696.0,9.6441,9.6536,9.5967,9.6157,318696.0
2020-06-03 12:40:00,10.14,10.17,10.13,10.15,225609.0,9.6157,9.6441,9.6062,9.6252,225609.0
2020-06-03 12:50:00,10.15,10.15,10.12,10.13,272239.0,9.6252,9.6252,9.5967,9.6062,272239.0
2020-06-03 13:00:00,10.14,10.16,10.12,10.15,259990.0,9.6157,9.6346,9.5967,9.6252,259990.0
2020-06-03 13:10:00,10.15,10.2,10.14,10.18,355192.0,9.6252,9.6726,9.6157,9.6536,355192.0
2020-06-03 13:20:00,10.18,10.19,10.16,10.17,310162.0,9.6536,9.6631,9.6346,9.6441,310162.0
2020-06-03 13:30:00,10.16,10.17,10.14,10.15,156875.0,9.6346,9.6441,9.6157,9.6252,156875.0
2020-06-03 13:40:00,10.14,10.17,10.13,10.15,276852.0,9.6157,9.6441,9.6062,9.6252,276852.0
2020-06-03 13:50:00,10.16,10.16,10.13,10.16,189674.0,9.6346,9.6346,9.6062,9.6346,189674.0
2020-06-03 14:00:00,10.15,10.18,10.14,10.17,488928.0,9.6252,9.6536,9.6157,9.6441,488928.0
2020-06-03 14:10:00,10.16,10.18,10.15,10.18,317074.0,9.6346,9.6536,9.6252,9.6536,317074.0
2020-06-03 14:20:00,10.18,10.23,10.17,10.2,425078.0,9.6536,9.701,9.6441,9.6726,425078.0
2020-06-03 14:30:00,10.21,10.24,10.19,10.23,273091.0,9.682,9.7105,9.6631,9.701,273091.0
2020-06-03 14:40:00,10.23,10.25,10.2,10.21,340940.0,9.701,9.72,9.6726,9.682,340940.0
2020-06-03 14:50:00,10.21,10.22,10.15,10.16,219316.0,9.682,9.6915,9.6252,9.6346,219316.0
2020-06-03 15:00:00,10.16,10.17,10.13,10.15,404270.0,9.6346,9.6441,9.6062,9.6252,404270.0
2020-06-03 15:10:00,10.15,10.16,10.13,10.16,339801.0,9.6252,9.6346,9.6062,9.6346,339801.0
2020-06-03 15:20:00,10.16,10.2,10.13,10.19,386961.0,9.6346,9.6726,9.6062,9.6631,386961.0
2020-06-03 15:30:00,10.19,10.2,10.17,10.2,512448.0,9.6631,9.6726,9.6441,9.6726,512448.0
2020-06-03 15:40:00,10.19,10.23,10.18,10.21,835179.0,9.6631,9.701,9.6536,9.682,835179.0
2020-06-03 15:50:00,10.21,10.21,10.12,10.15,1695138.0,9.682,9.682,9.5967,9.6252,1695138.0
2020-06-04 09:30:00,10.13,10.28,10.02,10.03,1202085.0,9.6062,9.7484,9.5019,9.5114,1202085.0
2020-06-04 09:40:00,10.03,10.04,9.89,9.97,803029.0,9.5114,9.5208,9.3786,9.4545,803029.0
2020-06-04 09:50:00,9.97,10.1,9.97,10.07,668462.0,9.4545,9.5777,9.4545,9.5493,668462.0
2020-06-04 10:00:00,10.06,10.23,10.06,10.21,575298.0,9.5398,9.701,9.5398,9.682,575298.0
2020-06-04 10:10:00,10.21,10.24,10.18,10.21,345773.0,9.682,9.7105,9.6536,9.682,345773.0
2020-06-04 10:20:00,10.21,10.24,10.17,10.23,362027.0,9.682,9.7105,9.6441,9.701,362027.0
2020-06-04 10:30:00,10.23,10.25,10.11,10.11,792145.0,9.701,9.72,9.5872,9.5872,792145.0
2020-06-04 10:40:00,10.12,10.19,10.1,10.17,469038.0,9.5967,9.6631,9.5777,9.6441,469038.0
2020-06-04 10:50:00,10.17,10.23,10.14,10.2,274631.0,9.6441,9.701,9.6157,9.6726,274631.0
2020-06-04 11:00:00,10.19,10.23,10.13,10.14,495586.0,9.6631,9.701,9.6062,9.6157,495586.0
2020-06-04 11:10:00,10.14,10.15,10.09,10.09,275659.0,9.6157,9.6252,9.5683,9.5683,275659.0
2020-06-04 11:20:00,10.1,10.17,10.08,10.16,240121.0,9.5777,9.6441,9.5588,9.6346,240121.0
2020-06-04 11:30:00,10.15,10.22,10.15,10.21,172543.0,9.6252,9.6915,9.6252,9.682,172543.0
2020-06-04 11:40:00,10.21,10.22,10.17,10.18,162882.0,9.682,9.6915,9.6441,9.6536,162882.0
2020-06-04 11:50:00,10.18,10.23,10.17,10.21,212456.0,9.6536,9.701,9.6441,9.682,212456.0
2020-06-04 12:00:00,10.21,10.23,10.19,10.22,250447.0,9.682,9.701,9.6631,9.6915,250447.0
2020-06-04 12:10:00,10.23,10.24,10.19,10.24,237086.0,9.701,9.7105,9.6631,9.7105,237086.0
2020-06-04 12:20:00,10.23,10.24,10.2,10.21,203598.0,9.701,9.7105,9.6726,9.682,203598.0
2020-06-04 12:30:00,10.21,10.22,10.17,10.21,301467.0,9.682,9.6915,9.6441,9.682,301467.0
2020-06-04 12:40:00,10.21,10.23,10.17,10.17,226538.0,9.682,9.701,9.6441,9.6441,226538.0
2020-06-04 12:50:00,10.18,10.19,10.15,10.16,232941.0,9.6536,9.6631,9.6252,9.6346,232941.0
2020-06-04 13:00:00,10.17,10.18,10.14,10.18,154328.0,9.6441,9.6536,9.6157,9.6536,154328.0
2020-06-04 13:10:00,10.18,10.2,10.14,10.15,231236.0,9.6536,9.6726,9.6157,9.6252,231236.0
2020-06-04 13:20:00,10.16,10.21,10.15,10.19,325730.0,9.6346,9.682,9.6252,9.6631,325730.0
2020-06-04 13:30:00,10.19,10.23,10.19,10.21,392873.0,9.6631,9.701,9.6631,9.682,392873.0
2020-06-04 13:40:00,10.21,10.26,10.21,10.25,643248.0,9.682,9.7295,9.682,9.72,643248.0
2020-06-04 13:50:00,10.25,10.25,10.19,10.19,237284.0,9.72,9.72,9.6631,9.6631,237284.0
2020-06-04 14:00:00,10.2,10.21,10.17,10.2,250777.0,9.6726,9.682,9.6441,9.6726,250777.0
2020-06-04 14:10:00,10.2,10.22,10.19,10.21,270177.0,9.6726,9.6915,9.6631,9.682,270177.0
2020-06-04 14:20:00,10.21,10.23,10.2,10.22,215839.0,9.682,9.701,9.6726,9.6915,215839.0
2020-06-04 14:30:00,10.22,10.25,10.21,10.25,254868.0,9.6915,9.72,9.682,9.72,254868.0
2020-06-04 14:40:00,10.25,10.25,10.21,10.24,240095.0,9.72,9.72,9.682,9.7105,240095.0
2020-06-04 14:50:00,10.24,10.26,10.17,10.18,472169.0,9.7105,9.7295,9.6441,9.6536,472169.0
2020-06-04 15:00:00,10.19,10.21,10.12,10.12,428288.0,9.6631,9.682,9.5967,9.5967,428288.0
2020-06-04 15:10:00,10.12,10.13,10.06,10.1,859706.0,9.5967,9.6062,9.5398,9.5777,859706.0
2020-06-04 15:20:00,10.09,10.12,10.06,10.1,769604.0,9.5683,9.5967,9.5398,9.5777,769604.0
2020-06-04 15:30:00,10.1,10.13,10.08,10.12,962761.0,9.5777,9.6062,9.5588,9.5967,962761.0
2020-06-04 15:40:00,10.11,10.17,10.1,10.15,602954.0,9.5872,9.6441,9.5777,9.6252,602954.0
2020-06-04 15:50:00,10.16,10.21,10.15,10.21,1616158.0,9.6346,9.682,9.6252,9.682,1616158.0
2020-06-05 09:30:00,10.76,10.97,10.7,10.87,1990261.0,10.2036,10.4028,10.1467,10.3079,1990261.0
2020-06-05 09:40:00,10.87,10.92,10.79,10.79,890254.0,10.3079,10.3553,10.2321,10.2321,890254.0
2020-06-05 09:50:00,10.79,10.89,10.75,10.87,1748759.0,10.2321,10.3269,10.1941,10.3079,1748759.0
2020-06-05 10:00:00,10.87,11.11,10.86,11.05,1780106.0,10.3079,10.5355,10.2984,10.4786,1780106.0
2020-06-05 10:10:00,11.05,11.08,10.98,11.01,1062442.0,10.4786,10.5071,10.4122,10.4407,1062442.0
2020-06-05 10:20:00,11.01,11.02,10.91,10.95,793334.0,10.4407,10.4502,10.3459,10.3838,793334.0
2020-06-05 10:30:00,10.95,11.04,10.92,11.02,986218.0,10.3838,10.4691,10.3553,10.4502,986218.0
2020-06-05 10:40:00,11.02,11.12,11.0,11.08,601284.0,10.4502,10.545,10.4312,10.5071,601284.0
2020-06-05 10:50:00,11.09,11.1,11.02,11.04,401272.0,10.5165,10.526,10.4502,10.4691,401272.0
2020-06-05 11:00:00,11.04,11.06,11.0,11.01,574973.0,10.4691,10.4881,10.4312,10.4407,574973.0
2020-06-05 11:10:00,11.01,11.05,11.0,11.02,400387.0,10.4407,10.4786,10.4312,10.4502,400387.0
2020-06-05 11:20:00,11.03,11.19,11.02,11.18,1227083.0,10.4596,10.6114,10.4502,10.6019,1227083.0
2020-06-05 11:30:00,11.18,11.19,11.04,11.05,598335.0,10.6019,10.6114,10.4691,10.4786,598335.0
2020-06-05 11:40:00,11.05,11.06,10.96,10.97,676374.0,10.4786,10.4881,10.3933,10.4028,676374.0
2020-06-05 11:50:00,10.97,11.01,10.95,10.97,384728.0,10.4028,10.4407,10.3838,10.4028,384728.0
2020-06-05 12:00:00,10.97,10.99,10.89,10.93,425343.0,10.4028,10.4217,10.3269,10.3648,425343.0
2020-06-05 12:10:00,10.93,10.94,10.82,10.84,471114.0,10.3648,10.3743,10.2605,10.2795,471114.0
2020-06-05 12:20:00,10.84,10.87,10.81,10.83,434051.0,10.2795,10.3079,10.251,10.27,434051.0
2020-06-05 12:30:00,10.84,10.92,10.83,10.89,249611.0,10.2795,10.3553,10.27,10.3269,249611.0
2020-06-05 12:40:00,10.9,10.91,10.88,10.88,238445.0,10.3364,10.3459,10.3174,10.3174,238445.0
2020-06-05 12:50:00,10.88,10.93,10.87,10.93,189271.0,10.3174,10.3648,10.3079,10.3648,189271.0
2020-06-05 13:00:00,10.93,10.95,10.9,10.92,206075.0,10.3648,10.3838,10.3364,10.3553,206075.0
2020-06-05 13:10:00,10.92,10.93,10.89,10.9,162492.0,10.3553,10.3648,10.3269,10.3364,162492.0
2020-06-05 13:20:00,10.9,10.91,10.87,10.89,189714.0,10.3364,10.3459,10.3079,10.3269,189714.0
2020-06-05 13:30:00,10.9,10.92,10.89,10.9,142681.0,10.3364,10.3553,10.3269,10.3364,142681.0
2020-06-05 13:40:00,10.89,10.92,10.88,10.9,270970.0,10.3269,10.3553,10.3174,10.3364,270970.0
2020-06-05 13:50:00,10.9,10.91,10.86,10.87,192969.0,10.3364,10.3459,10.2984,10.3079,192969.0
2020-06-05 14:00:00,10.87,10.91,10.86,10.88,247033.0,10.3079,10.3459,10.2984,10.3174,247033.0
2020-06-05 14:10:00,10.89,10.9,10.84,10.87,369802.0,10.3269,10.3364,10.2795,10.3079,369802.0
2020-06-05 14:20:00,10.87,10.88,10.8,10.83,330295.0,10.3079,10.3174,10.2415,10.27,330295.0
2020-06-05 14:30:00,10.83,10.85,10.78,10.85,350595.0,10.27,10.289,10.2226,10.289,350595.0
2020-06-05 14:40:00,10.85,10.87,10.83,10.84,241938.0,10.289,10.3079,10.27,10.2795,241938.0
2020-06-05 14:50:00,10.84,10.86,10.82,10.84,136670.0,10.2795,10.2984,10.2605,10.2795,136670.0
2020-06-05 15:00:00,10.83,10.85,10.79,10.79,358507.0,10.27,10.289,10.2321,10.2321,358507.0
2020-06-05 15:10:00,10.79,10.8,10.75,10.8,564383.0,10.2321,10.2415,10.1941,10.2415,564383.0
2020-06-05 15:20:00,10.79,10.83,10.78,10.82,331767.0,10.2321,10.27,10.2226,10.2605,331767.0
2020-06-05 15:30:00,10.82,10.85,10.77,10.85,1377003.0,10.2605,10.289,10.2131,10.289,1377003.0
2020-06-05 15:40:00,10.85,10.86,10.81,10.81,1155983.0,10.289,10.2984,10.251,10.251,1155983.0
2020-06-05 15:50:00,10.81,10.87,10.8,10.85,1684902.0,10.251,10.3079,10.2415,10.289,1684902.0
2020-06-08 09:30:00,11.12,11.24,11.05,11.11,999285.0,10.545,10.6588,10.4786,10.5355,999285.0
2020-06-08 09:40:00,11.12,11.18,11.04,11.07,652307.0,10.545,10.6019,10.4691,10.4976,652307.0
2020-06-08 09:50:00,11.06,11.15,11.02,11.15,584494.0,10.4881,10.5734,10.4502,10.5734,584494.0
2020-06-08 10:00:00,11.15,11.15,11.07,11.14,636573.0,10.5734,10.5734,10.4976,10.564,636573.0
2020-06-08 10:10:00,11.14,11.17,11.07,11.08,589659.0,10.564,10.5924,10.4976,10.5071,589659.0
2020-06-08 10:20:00,11.08,11.09,10.96,10.99,498553.0,10.5071,10.5165,10.3933,10.4217,498553.0
2020-06-08 10:30:00,10.99,11.0,10.84,10.87,659279.0,10.4217,10.4312,10.2795,10.3079,659279.0
2020-06-08 10:40:00,10.87,10.98,10.87,10.96,321830.0,10.3079,10.4122,10.3079,10.3933,321830.0
2020-06-08 10:50:00,10.96,11.01,10.96,11.0,209039.0,10.3933,10.4407,10.3933,10.4312,209039.0
2020-06-08 11:00:00,11.0,11.02,10.94,10.97,217625.0,10.4312,10.4502,10.3743,10.4028,217625.0
2020-06-08 11:10:00,10.97,11.01,10.97,10.99,313553.0,10.4028,10.4407,10.4028,10.4217,313553.0
2020-06-08 11:20:00,10.98,11.0,10.97,11.0,140919.0,10.4122,10.4312,10.4028,10.4312,140919.0
2020-06-08 11:30:00,10.99,11.05,10.99,11.04,324227.0,10.4217,10.4786,10.4217,10.4691,324227.0
2020-06-08 11:40:00,11.04,11.1,11.04,11.1,315844.0,10.4691,10.526,10.4691,10.526,315844.0
2020-06-08 11:50:00,11.1,11.14,11.07,11.11,396384.0,10.526,10.564,10.4976,10.5355,396384.0
2020-06-08 12:00:00,11.11,11.15,11.11,11.14,252165.0,10.5355,10.5734,10.5355,10.564,252165.0
2020-06-08 12:10:00,11.14,11.17,11.1,11.13,199090.0,10.564,10.5924,10.526,10.5545,199090.0
2020-06-08 12:20:00,11.14,11.15,11.09,11.11,316907.0,10.564,10.5734,10.5165,10.5355,316907.0
2020-06-08 12:30:00,11.1,11.11,11.08,11.1,265245.0,10.526,10.5355,10.5071,10.526,265245.0
2020-06-08 12:40:00,11.1,11.11,11.07,11.11,253567.0,10.526,10.5355,10.4976,10.5355,253567.0
2020-06-08 12:50:00,11.11,11.14,11.09,11.12,820088.0,10.5355,10.564,10.5165,10.545,820088.0
2020-06-08 13:00:00,11.13,11.21,11.12,11.18,967886.0,10.5545,10.6303,10.545,10.6019,967886.0
2020-06-08 13:10:00,11.18,11.22,11.17,11.18,266935.0,10.6019,10.6398,10.5924,10.6019,266935.0
2020-06-08 13:20:00,11.18,11.18,11.14,11.17,162759.0,10.6019,10.6019,10.564,10.5924,162759.0
2020-06-08 13:30:00,11.17,11.21,11.13,11.19,405966.0,10.5924,10.6303,10.5545,10.6114,405966.0
2020-06-08 13:40:00,11.18,11.19,11.15,11.16,270187.0,10.6019,10.6114,10.5734,10.5829,270187.0
2020-06-08 13:50:00,11.16,11.18,11.15,11.18,174122.0,10.5829,10.6019,10.5734,10.6019,174122.0
2020-06-08 14:00:00,11.17,11.2,11.15,11.19,659106.0,10.5924,10.6209,10.5734,10.6114,659106.0
2020-06-08 14:10:00,11.19,11.2,11.17,11.18,208930.0,10.6114,10.6209,10.5924,10.6019,208930.0
2020-06-08 14:20:00,11.19,11.22,11.16,11.22,386161.0,10.6114,10.6398,10.5829,10.6398,386161.0
2020-06-08 14:30:00,11.22,11.23,11.17,11.18,427236.0,10.6398,10.6493,10.5924,10.6019,427236.0
2020-06-08 14:40:00,11.18,11.18,11.15,11.17,403488.0,10.6019,10.6019,10.5734,10.5924,403488.0
2020-06-08 14:50:00,11.17,11.18,11.14,11.18,267130.0,10.5924,10.6019,10.564,10.6019,267130.0
2020-06-08 15:00:00,11.18,11.18,11.15,11.17,268473.0,10.6019,10.6019,10.5734,10.5924,268473.0
2020-06-08 15:10:00,11.17,11.18,11.14,11.18,411933.0,10.5924,10.6019,10.564,10.6019,411933.0
2020-06-08 15:20:00,11.18,11.22,11.17,11.21,356697.0,10.6019,10.6398,10.5924,10.6303,356697.0
2020-06-08 15:30:00,11.21,11.23,11.19,11.21,498020.0,10.6303,10.6493,10.6114,10.6303,498020.0
2020-06-08 15:40:00,11.21,11.24,11.21,11.24,847674.0,10.6303,10.6588,10.6303,10.6588,847674.0
2020-06-08 15:50:00,11.24,11.27,11.22,11.26,2523918.0,10.6588,10.6872,10.6398,10.6778,2523918.0
2020-06-09 09:30:00,11.03,11.13,10.88,10.94,1417677.0,10.4596,10.5545,10.3174,10.3743,1417677.0
2020-06-09 09:40:00,10.93,11.04,10.88,10.97,588338.0,10.3648,10.4691,10.3174,10.4028,588338.0
2020-06-09 09:50:00,10.97,11.04,10.92,11.03,1185142.0,10.4028,10.4691,10.3553,10.4596,1185142.0
2020-06-09 10:00:00,11.03,11.04,10.97,10.98,1430068.0,10.4596,10.4691,10.4028,10.4122,1430068.0
2020-06-09 10:10:00,10.98,11.08,10.95,11.08,886709.0,10.4122,10.5071,10.3838,10.5071,886709.0
2020-06-09 10:20:00,11.08,11.15,11.06,11.1,766482.0,10.5071,10.5734,10.4881,10.526,766482.0
2020-06-09 10:30:00,11.11,11.11,11.04,11.05,654756.0,10.5355,10.5355,10.4691,10.4786,654756.0
2020-06-09 10:40:00,11.05,11.09,11.04,11.07,825108.0,10.4786,10.5165,10.4691,10.4976,825108.0
2020-06-09 10:50:00,11.07,11.2,11.06,11.14,898213.0,10.4976,10.6209,10.4881,10.564,898213.0
2020-06-09 11:00:00,11.15,11.2,11.13,11.19,416810.0,10.5734,10.6209,10.5545,10.6114,416810.0
2020-06-09 11:10:00,11.19,11.23,11.18,11.2,358062.0,10.6114,10.6493,10.6019,10.6209,358062.0
2020-06-09 11:20:00,11.2,11.24,11.17,11.19,315599.0,10.6209,10.6588,10.5924,10.6114,315599.0
2020-06-09 11:30:00,11.19,11.19,11.07,11.08,357710.0,10.6114,10.6114,10.4976,10.5071,357710.0
2020-06-09 11:40:00,11.08,11.17,11.07,11.14,320352.0,10.5071,10.5924,10.4976,10.564,320352.0
2020-06-09 11:50:00,11.13,11.16,11.12,11.13,252344.0,10.5545,10.5829,10.545,10.5545,252344.0
2020-06-09 12:00:00,11.14,11.17,11.13,11.15,218394.0,10.564,10.5924,10.5545,10.5734,218394.0
2020-06-09 12:10:00,11.15,11.17,11.13,11.15,188403.0,10.5734,10.5924,10.5545,10.5734,188403.0
2020-06-09 12:20:00,11.15,11.17,11.13,11.16,133750.0,10.5734,10.5924,10.5545,10.5829,133750.0
2020-06-09 12:30:00,11.16,11.22,11.15,11.2,351384.0,10.5829,10.6398,10.5734,10.6209,351384.0
2020-06-09 12:40:00,11.2,11.21,11.17,11.19,142490.0,10.6209,10.6303,10.5924,10.6114,142490.0
2020-06-09 12:50:00,11.18,11.23,11.18,11.22,209744.0,10.6019,10.6493,10.6019,10.6398,209744.0
2020-06-09 13:00:00,11.22,11.24,11.2,11.21,194207.0,10.6398,10.6588,10.6209,10.6303,194207.0
2020-06-09 13:10:00,11.22,11.27,11.22,11.25,290857.0,10.6398,10.6872,10.6398,10.6683,290857.0
2020-06-09 13:20:00,11.26,11.28,11.22,11.22,246672.0,10.6778,10.6967,10.6398,10.6398,246672.0
2020-06-09 13:30:00,11.22,11.24,11.2,11.23,275037.0,10.6398,10.6588,10.6209,10.6493,275037.0
2020-06-09 13:40:00,11.23,11.24,11.21,11.23,236738.0,10.6493,10.6588,10.6303,10.6493,236738.0
2020-06-09 13:50:00,11.23,11.25,11.22,11.25,157789.0,10.6493,10.6683,10.6398,10.6683,157789.0
2020-06-09 14:00:00,11.25,11.26,11.22,11.23,217721.0,10.6683,10.6778,10.6398,10.6493,217721.0
2020-06-09 14:10:00,11.23,11.26,11.22,11.22,204298.0,10.6493,10.6778,10.6398,10.6398,204298.0
2020-06-09 14:20:00,11.22,11.23,11.19,11.21,139920.0,10.6398,10.6493,10.6114,10.6303,139920.0
2020-06-09 14:30:00,11.21,11.24,11.21,11.23,353694.0,10.6303,10.6588,10.6303,10.6493,353694.0
2020-06-09 14:40:00,11.23,11.26,11.22,11.26,189751.0,10.6493,10.6778,10.6398,10.6778,189751.0
2020-06-09 14:50:00,11.26,11.27,11.23,11.27,239133.0,10.6778,10.6872,10.6493,10.6872,239133.0
2020-06-09 15:00:00,11.27,11.28,11.25,11.28,193583.0,10.6872,10.6967,10.6683,10.6967,193583.0
2020-06-09 15:10:00,11.28,11.29,11.25,11.29,369221.0,10.6967,10.7062,10.6683,10.7062,369221.0
2020-06-09 15:20:00,11.29,11.32,11.28,11.29,731932.0,10.7062,10.7347,10.6967,10.7062,731932.0
2020-06-09 15:30:00,11.29,11.3,11.24,11.28,684374.0,10.7062,10.7157,10.6588,10.6967,684374.0
2020-06-09 15:40:00,11.28,11.29,11.24,11.28,852163.0,10.6967,10.7062,10.6588,10.6967,852163.0
2020-06-09 15:50:00,11.28,11.29,11.24,11.27,1707643.0,10.6967,10.7062,10.6588,10.6872,1707643.0
2020-06-10 09:30:00,11.32,11.41,11.22,11.22,1018073.0,10.7347,10.82,10.6398,10.6398,1018073.0
2020-06-10 09:40:00,11.23,11.31,11.21,11.29,1021057.0,10.6493,10.7252,10.6303,10.7062,1021057.0
2020-06-10 09:50:00,11.29,11.3,11.15,11.26,756203.0,10.7062,10.7157,10.5734,10.6778,756203.0
2020-06-10 10:00:00,11.26,11.29,11.21,11.23,560666.0,10.6778,10.7062,10.6303,10.6493,560666.0
2020-06-10 10:10:00,11.23,11.23,11.08,11.1,888575.0,10.6493,10.6493,10.5071,10.526,888575.0
2020-06-10 10:20:00,11.1,11.19,11.06,11.18,619809.0,10.526,10.6114,10.4881,10.6019,619809.0
2020-06-10 10:30:00,11.18,11.21,11.14,11.2,634942.0,10.6019,10.6303,10.564,10.6209,634942.0
2020-06-10 10:40:00,11.2,11.24,11.13,11.18,553139.0,10.6209,10.6588,10.5545,10.6019,553139.0
2020-06-10 10:50:00,11.18,11.19,11.08,11.11,345457.0,10.6019,10.6114,10.5071,10.5355,345457.0
2020-06-10 11:00:00,11.11,11.17,11.08,11.15,194638.0,10.5355,10.5924,10.5071,10.5734,194638.0
2020-06-10 11:10:00,11.15,11.16,11.12,11.15,290198.0,10.5734,10.5829,10.545,10.5734,290198.0
2020-06-10 11:20:00,11.14,11.17,11.12,11.17,342517.0,10.564,10.5924,10.545,10.5924,342517.0
2020-06-10 11:30:00,11.17,11.21,11.12,11.21,507371.0,10.5924,10.6303,10.545,10.6303,507371.0
2020-06-10 11:40:00,11.21,11.23,11.17,11.19,273770.0,10.6303,10.6493,10.5924,10.6114,273770.0
2020-06-10 11:50:00,11.19,11.23,11.18,11.23,309722.0,10.6114,10.6493,10.6019,10.6493,309722.0
2020-06-10 12:00:00,11.23,11.29,11.22,11.25,578065.0,10.6493,10.7062,10.6398,10.6683,578065.0
2020-06-10 12:10:00,11.25,11.26,11.18,11.23,307998.0,10.6683,10.6778,10.6019,10.6493,307998.0
2020-06-10 12:20:00,11.23,11.26,11.21,11.23,288457.0,10.6493,10.6778,10.6303,10.6493,288457.0
2020-06-10 12:30:00,11.23,11.23,11.14,11.17,402772.0,10.6493,10.6493,10.564,10.5924,402772.0
2020-06-10 12:40:00,11.17,11.17,11.13,11.13,231685.0,10.5924,10.5924,10.5545,10.5545,231685.0
2020-06-10 12:50:00,11.13,11.16,11.12,11.14,159219.0,10.5545,10.5829,10.545,10.564,159219.0
2020-06-10 13:00:00,11.13,11.16,11.12,11.16,217096.0,10.5545,10.5829,10.545,10.5829,217096.0
2020-06-10 13:10:00,11.16,11.17,11.13,11.17,193888.0,10.5829,10.5924,10.5545,10.5924,193888.0
2020-06-10 13:20:00,11.17,11.18,11.15,11.15,145131.0,10.5924,10.6019,10.5734,10.5734,145131.0
2020-06-10 13:30:00,11.15,11.21,11.14,11.21,281870.0,10.5734,10.6303,10.564,10.6303,281870.0
2020-06-10 13:40:00,11.21,11.25,11.2,11.21,435922.0,10.6303,10.6683,10.6209,10.6303,435922.0
2020-06-10 13:50:00,11.21,11.24,11.2,11.21,216642.0,10.6303,10.6588,10.6209,10.6303,216642.0
2020-06-10 14:00:00,11.21,11.37,11.13,11.29,1084348.0,10.6303,10.7821,10.5545,10.7062,1084348.0
2020-06-10 14:10:00,11.3,11.45,11.3,11.42,674221.0,10.7157,10.8579,10.7157,10.8295,674221.0
2020-06-10 14:20:00,11.42,11.45,11.37,11.44,432623.0,10.8295,10.8579,10.7821,10.8484,432623.0
2020-06-10 14:30:00,11.44,11.45,11.38,11.41,688544.0,10.8484,10.8579,10.7915,10.82,688544.0
2020-06-10 14:40:00,11.42,11.42,11.34,11.37,700619.0,10.8295,10.8295,10.7536,10.7821,700619.0
2020-06-10 14:50:00,11.37,11.39,11.28,11.36,609027.0,10.7821,10.801,10.6967,10.7726,609027.0
2020-06-10 15:00:00,11.36,11.39,11.3,11.38,449441.0,10.7726,10.801,10.7157,10.7915,449441.0
2020-06-10 15:10:00,11.38,11.42,11.36,11.42,410077.0,10.7915,10.8295,10.7726,10.8295,410077.0
2020-06-10 15:20:00,11.42,11.45,11.35,11.45,520085.0,10.8295,10.8579,10.7631,10.8579,520085.0
2020-06-10 15:30:00,11.45,11.45,11.41,11.44,821505.0,10.8579,10.8579,10.82,10.8484,821505.0
2020-06-10 15:40:00,11.44,11.44,11.37,11.43,1148029.0,10.8484,10.8484,10.7821,10.839,1148029.0
2020-06-10 15:50:00,11.43,11.5,11.41,11.48,3999061.0,10.839,10.9053,10.82,10.8864,3999061.0
2020-06-11 09:30:00,10.68,10.69,10.5,10.52,2061196.0,10.1277,10.1372,9.9571,9.976,2061196.0
2020-06-11 09:40:00,10.52,10.54,10.43,10.47,1864786.0,9.976,9.995,9.8907,9.9286,1864786.0
2020-06-11 09:50:00,10.47,10.6,10.42,10.5,1750455.0,9.9286,10.0519,9.8812,9.9571,1750455.0
2020-06-11 10:00:00,10.5,10.52,10.38,10.42,1463382.0,9.9571,9.976,9.8433,9.8812,1463382.0
2020-06-11 10:10:00,10.42,10.57,10.4,10.49,979745.0,9.8812,10.0234,9.8622,9.9476,979745.0
2020-06-11 10:20:00,10.49,10.57,10.41,10.41,507903.0,9.9476,10.0234,9.8717,9.8717,507903.0
2020-06-11 10:30:00,10.42,10.48,10.4,10.44,519489.0,9.8812,9.9381,9.8622,9.9002,519489.0
2020-06-11 10:40:00,10.44,10.46,10.38,10.39,615917.0,9.9002,9.9191,9.8433,9.8527,615917.0
2020-06-11 10:50:00,10.39,10.41,10.29,10.29,669229.0,9.8527,9.8717,9.7579,9.7579,669229.0
2020-06-11 11:00:00,10.29,10.33,10.23,10.29,939123.0,9.7579,9.7958,9.701,9.7579,939123.0
2020-06-11 11:10:00,10.29,10.35,10.27,10.35,406729.0,9.7579,9.8148,9.7389,9.8148,406729.0
2020-06-11 11:20:00,10.35,10.36,10.31,10.32,579311.0,9.8148,9.8243,9.7769,9.7864,579311.0
2020-06-11 11:30:00,10.32,10.32,10.22,10.22,726836.0,9.7864,9.7864,9.6915,9.6915,726836.0
2020-06-11 11:40:00,10.23,10.23,10.14,10.15,635930.0,9.701,9.701,9.6157,9.6252,635930.0
2020-06-11 11:50:00,10.15,10.17,10.11,10.16,647115.0,9.6252,9.6441,9.5872,9.6346,647115.0
2020-06-11 12:00:00,10.16,10.18,10.08,10.09,509364.0,9.6346,9.6536,9.5588,9.5683,509364.0
2020-06-11 12:10:00,10.08,10.09,10.0,10.01,709895.0,9.5588,9.5683,9.4829,9.4924,709895.0
2020-06-11 12:20:00,10.01,10.04,9.95,9.97,858743.0,9.4924,9.5208,9.4355,9.4545,858743.0
2020-06-11 12:30:00,9.97,10.11,9.97,10.08,863022.0,9.4545,9.5872,9.4545,9.5588,863022.0
2020-06-11 12:40:00,10.08,10.14,10.05,10.12,961720.0,9.5588,9.6157,9.5303,9.5967,961720.0
2020-06-11 12:50:00,10.12,10.14,10.08,10.1,536018.0,9.5967,9.6157,9.5588,9.5777,536018.0
2020-06-11 13:00:00,10.1,10.14,10.08,10.09,315342.0,9.5777,9.6157,9.5588,9.5683,315342.0
2020-06-11 13:10:00,10.09,10.16,10.07,10.12,469809.0,9.5683,9.6346,9.5493,9.5967,469809.0
2020-06-11 13:20:00,10.13,10.17,10.1,10.15,604888.0,9.6062,9.6441,9.5777,9.6252,604888.0
2020-06-11 13:30:00,10.15,10.15,10.1,10.12,425213.0,9.6252,9.6252,9.5777,9.5967,425213.0
2020-06-11 13:40:00,10.12,10.12,10.06,10.08,444522.0,9.5967,9.5967,9.5398,9.5588,444522.0
2020-06-11 13:50:00,10.08,10.13,10.06,10.1,313586.0,9.5588,9.6062,9.5398,9.5777,313586.0
2020-06-11 14:00:00,10.1,10.1,10.03,10.04,324077.0,9.5777,9.5777,9.5114,9.5208,324077.0
2020-06-11 14:10:00,10.04,10.06,10.0,10.01,402223.0,9.5208,9.5398,9.4829,9.4924,402223.0
2020-06-11 14:20:00,10.01,10.06,10.0,10.02,293893.0,9.4924,9.5398,9.4829,9.5019,293893.0
2020-06-11 14:30:00,10.02,10.04,9.99,10.01,447113.0,9.5019,9.5208,9.4734,9.4924,447113.0
2020-06-11 14:40:00,10.01,10.04,9.99,10.02,487850.0,9.4924,9.5208,9.4734,9.5019,487850.0
2020-06-11 14:50:00,10.02,10.03,9.93,9.94,445798.0,9.5019,9.5114,9.4165,9.426,445798.0
2020-06-11 15:00:00,9.93,9.98,9.92,9.93,726237.0,9.4165,9.4639,9.407,9.4165,726237.0
2020-06-11 15:10:00,9.93,9.95,9.88,9.91,695707.0,9.4165,9.4355,9.3691,9.3976,695707.0
2020-06-11 15:20:00,9.91,9.93,9.79,9.83,1099635.0,9.3976,9.4165,9.2838,9.3217,1099635.0
2020-06-11 15:30:00,9.84,9.9,9.81,9.89,1014067.0,9.3312,9.3881,9.3027,9.3786,1014067.0
2020-06-11 15:40:00,9.9,10.0,9.88,9.94,1441049.0,9.3881,9.4829,9.3691,9.426,1441049.0
2020-06-11 15:50:00,9.94,9.94,9.9,9.91,1797866.0,9.426,9.426,9.3881,9.3976,1797866.0
2020-06-12 09:30:00,10.45,10.5,10.38,10.43,1668129.0,9.9096,9.9571,9.8433,9.8907,1668129.0
2020-06-12 09:40:00,10.43,10.53,10.42,10.46,831300.0,9.8907,9.9855,9.8812,9.9191,831300.0
2020-06-12 09:50:00,10.46,10.49,10.42,10.44,473132.0,9.9191,9.9476,9.8812,9.9002,473132.0
2020-06-12 10:00:00,10.44,10.57,10.42,10.54,649536.0,9.9002,10.0234,9.8812,9.995,649536.0
2020-06-12 10:10:00,10.54,10.54,10.44,10.47,462937.0,9.995,9.995,9.9002,9.9286,462937.0
2020-06-12 10:20:00,10.47,10.52,10.43,10.44,287833.0,9.9286,9.976,9.8907,9.9002,287833.0
2020-06-12 10:30:00,10.44,10.46,10.32,10.33,556138.0,9.9002,9.9191,9.7864,9.7958,556138.0
2020-06-12 10:40:00,10.32,10.42,10.32,10.38,383226.0,9.7864,9.8812,9.7864,9.8433,383226.0
2020-06-12 10:50:00,10.38,10.4,10.21,10.22,414169.0,9.8433,9.8622,9.682,9.6915,414169.0
2020-06-12 11:00:00,10.22,10.28,10.08,10.27,731732.0,9.6915,9.7484,9.5588,9.7389,731732.0
2020-06-12 11:10:00,10.28,10.28,10.06,10.07,277949.0,9.7484,9.7484,9.5398,9.5493,277949.0
2020-06-12 11:20:00,10.07,10.21,10.05,10.17,461698.0,9.5493,9.682,9.5303,9.6441,461698.0
2020-06-12 11:30:00,10.16,10.36,10.11,10.33,690554.0,9.6346,9.8243,9.5872,9.7958,690554.0
2020-06-12 11:40:00,10.33,10.35,10.28,10.33,314715.0,9.7958,9.8148,9.7484,9.7958,314715.0
2020-06-12 11:50:00,10.33,10.38,10.28,10.37,329351.0,9.7958,9.8433,9.7484,9.8338,329351.0
2020-06-12 12:00:00,10.38,10.44,10.33,10.41,256687.0,9.8433,9.9002,9.7958,9.8717,256687.0
2020-06-12 12:10:00,10.41,10.42,10.36,10.42,184245.0,9.8717,9.8812,9.8243,9.8812,184245.0
2020-06-12 12:20:00,10.42,10.43,10.35,10.4,269651.0,9.8812,9.8907,9.8148,9.8622,269651.0
2020-06-12 12:30:00,10.41,10.41,10.34,10.35,184061.0,9.8717,9.8717,9.8053,9.8148,184061.0
2020-06-12 12:40:00,10.35,10.39,10.34,10.36,159790.0,9.8148,9.8527,9.8053,9.8243,159790.0
2020-06-12 12:50:00,10.36,10.47,10.36,10.47,282970.0,9.8243,9.9286,9.8243,9.9286,282970.0
2020-06-12 13:00:00,10.47,10.47,10.42,10.43,220154.0,9.9286,9.9286,9.8812,9.8907,220154.0
2020-06-12 13:10:00,10.44,10.45,10.41,10.43,110504.0,9.9002,9.9096,9.8717,9.8907,110504.0
2020-06-12 13:20:00,10.44,10.46,10.41,10.43,231972.0,9.9002,9.9191,9.8717,9.8907,231972.0
2020-06-12 13:30:00,10.43,10.45,10.34,10.37,227910.0,9.8907,9.9096,9.8053,9.8338,227910.0
2020-06-12 13:40:00,10.36,10.41,10.3,10.31,330991.0,9.8243,9.8717,9.7674,9.7769,330991.0
2020-06-12 13:50:00,10.32,10.37,10.29,10.3,247669.0,9.7864,9.8338,9.7579,9.7674,247669.0
2020-06-12 14:00:00,10.3,10.38,10.27,10.28,434297.0,9.7674,9.8433,9.7389,9.7484,434297.0
2020-06-12 14:10:00,10.28,10.38,10.28,10.32,282596.0,9.7484,9.8433,9.7484,9.7864,282596.0
2020-06-12 14:20:00,10.33,10.38,10.3,10.37,177903.0,9.7958,9.8433,9.7674,9.8338,177903.0
2020-06-12 14:30:00,10.37,10.46,10.36,10.36,311616.0,9.8338,9.9191,9.8243,9.8243,311616.0
2020-06-12 14:40:00,10.37,10.41,10.34,10.37,207980.0,9.8338,9.8717,9.8053,9.8338,207980.0
2020-06-12 14:50:00,10.38,10.4,10.35,10.4,311729.0,9.8433,9.8622,9.8148,9.8622,311729.0
2020-06-12 15:00:00,10.4,10.48,10.39,10.45,401079.0,9.8622,9.9381,9.8527,9.9096,401079.0
2020-06-12 15:10:00,10.44,10.49,10.42,10.45,328929.0,9.9002,9.9476,9.8812,9.9096,328929.0
2020-06-12 15:20:00,10.45,10.45,10.4,10.43,278797.0,9.9096,9.9096,9.8622,9.8907,278797.0
2020-06-12 15:30:00,10.43,10.47,10.4,10.43,429026.0,9.8907,9.9286,9.8622,9.8907,429026.0
2020-06-12 15:40:00,10.44,10.49,10.43,10.49,702977.0,9.9002,9.9476,9.8907,9.9476,702977.0
2020-06-12 15:50:00,10.49,10.52,10.48,10.49,1808792.0,9.9476,9.976,9.9381,9.9476,1808792.0
2020-06-15 09:30:00,10.01,10.03,9.78,9.87,1423440.0,9.4924,9.5114,9.2743,9.3596,1423440.0
2020-06-15 09:40:00,9.87,10.0,9.84,9.98,762171.0,9.3596,9.4829,9.3312,9.4639,762171.0
2020-06-15 09:50:00,9.98,10.07,9.97,10.04,599604.0,9.4639,9.5493,9.4545,9.5208,599604.0
2020-06-15 10:00:00,10.04,10.1,9.97,10.08,519941.0,9.5208,9.5777,9.4545,9.5588,519941.0
2020-06-15 10:10:00,10.08,10.11,10.05,10.09,509209.0,9.5588,9.5872,9.5303,9.5683,509209.0
2020-06-15 10:20:00,10.09,10.11,9.99,9.99,567541.0,9.5683,9.5872,9.4734,9.4734,567541.0
2020-06-15 10:30:00,9.99,10.08,9.96,10.03,434834.0,9.4734,9.5588,9.445,9.5114,434834.0
2020-06-15 10:40:00,10.02,10.16,10.0,10.14,370498.0,9.5019,9.6346,9.4829,9.6157,370498.0
2020-06-15 10:50:00,10.14,10.15,10.1,10.11,302265.0,9.6157,9.6252,9.5777,9.5872,302265.0
2020-06-15 11:00:00,10.12,10.23,10.11,10.22,454846.0,9.5967,9.701,9.5872,9.6915,454846.0
2020-06-15 11:10:00,10.22,10.24,10.16,10.22,413116.0,9.6915,9.7105,9.6346,9.6915,413116.0
2020-06-15 11:20:00,10.21,10.24,10.17,10.18,430116.0,9.682,9.7105,9.6441,9.6536,430116.0
2020-06-15 11:30:00,10.17,10.19,10.14,10.16,357381.0,9.6441,9.6631,9.6157,9.6346,357381.0
2020-06-15 11:40:00,10.17,10.18,10.09,10.11,375229.0,9.6441,9.6536,9.5683,9.5872,375229.0
2020-06-15 11:50:00,10.11,10.17,10.09,10.15,300846.0,9.5872,9.6441,9.5683,9.6252,300846.0
2020-06-15 12:00:00,10.14,10.23,10.13,10.22,318558.0,9.6157,9.701,9.6062,9.6915,318558.0
2020-06-15 12:10:00,10.21,10.26,10.2,10.25,329822.0,9.682,9.7295,9.6726,9.72,329822.0
2020-06-15 12:20:00,10.25,10.28,10.23,10.25,380892.0,9.72,9.7484,9.701,9.72,380892.0
2020-06-15 12:30:00,10.25,10.25,10.2,10.24,273233.0,9.72,9.72,9.6726,9.7105,273233.0
2020-06-15 12:40:00,10.24,10.31,10.23,10.29,352233.0,9.7105,9.7769,9.701,9.7579,352233.0
2020-06-15 12:50:00,10.28,10.33,10.26,10.33,380771.0,9.7484,9.7958,9.7295,9.7958,380771.0
2020-06-15 13:00:00,10.33,10.38,10.31,10.38,264171.0,9.7958,9.8433,9.7769,9.8433,264171.0
2020-06-15 13:10:00,10.38,10.41,10.35,10.36,326428.0,9.8433,9.8717,9.8148,9.8243,326428.0
2020-06-15 13:20:00,10.36,10.39,10.34,10.36,238336.0,9.8243,9.8527,9.8053,9.8243,238336.0
2020-06-15 13:30:00,10.36,10.4,10.32,10.38,280642.0,9.8243,9.8622,9.7864,9.8433,280642.0
2020-06-15 13:40:00,10.38,10.39,10.29,10.29,174038.0,9.8433,9.8527,9.7579,9.7579,174038.0
2020-06-15 13:50:00,10.29,10.35,10.29,10.33,206965.0,9.7579,9.8148,9.7579,9.7958,206965.0
2020-06-15 14:00:00,10.33,10.5,10.33,10.47,605641.0,9.7958,9.9571,9.7958,9.9286,605641.0
2020-06-15 14:10:00,10.47,10.54,10.43,10.51,536667.0,9.9286,9.995,9.8907,9.9665,536667.0
2020-06-15 14:20:00,10.51,10.53,10.46,10.49,337510.0,9.9665,9.9855,9.9191,9.9476,337510.0
2020-06-15 14:30:00,10.5,10.53,10.42,10.46,408963.0,9.9571,9.9855,9.8812,9.9191,408963.0
2020-06-15 14:40:00,10.46,10.5,10.44,10.5,331995.0,9.9191,9.9571,9.9002,9.9571,331995.0
2020-06-15 14:50:00,10.49,10.51,10.46,10.48,376651.0,9.9476,9.9665,9.9191,9.9381,376651.0
2020-06-15 15:00:00,10.49,10.54,10.47,10.51,239172.0,9.9476,9.995,9.9286,9.9665,239172.0
2020-06-15 15:10:00,10.51,10.54,10.5,10.52,242752.0,9.9665,9.995,9.9571,9.976,242752.0
2020-06-15 15:20:00,10.52,10.54,10.46,10.47,468872.0,9.976,9.995,9.9191,9.9286,468872.0
2020-06-15 15:30:00,10.46,10.48,10.4,10.43,596285.0,9.9191,9.9381,9.8622,9.8907,596285.0
2020-06-15 15:40:00,10.43,10.46,10.4,10.45,592704.0,9.8907,9.9191,9.8622,9.9096,592704.0
2020-06-15 15:50:00,10.44,10.49,10.42,10.47,1697373.0,9.9002,9.9476,9.8812,9.9286,1697373.0
2020-06-16 09:30:00,11.1,11.19,10.9,10.95,2060762.0,10.526,10.6114,10.3364,10.3838,2060762.0
2020-06-16 09:40:00,10.96,10.98,10.86,10.88,786410.0,10.3933,10.4122,10.2984,10.3174,786410.0
2020-06-16 09:50:00,10.87,11.01,10.87,10.96,553515.0,10.3079,10.4407,10.3079,10.3933,553515.0
2020-06-16 10:00:00,10.97,11.02,10.95,10.98,449779.0,10.4028,10.4502,10.3838,10.4122,449779.0
2020-06-16 10:10:00,10.98,11.03,10.9,10.91,451739.0,10.4122,10.4596,10.3364,10.3459,451739.0
2020-06-16 10:20:00,10.9,10.98,10.86,10.96,436254.0,10.3364,10.4122,10.2984,10.3933,436254.0
2020-06-16 10:30:00,10.96,10.97,10.83,10.87,676876.0,10.3933,10.4028,10.27,10.3079,676876.0
2020-06-16 10:40:00,10.87,10.88,10.78,10.85,424900.0,10.3079,10.3174,10.2226,10.289,424900.0
2020-06-16 10:50:00,10.85,10.85,10.57,10.59,1106393.0,10.289,10.289,10.0234,10.0424,1106393.0
2020-06-16 11:00:00,10.59,10.74,10.47,10.71,798063.0,10.0424,10.1846,9.9286,10.1562,798063.0
2020-06-16 11:10:00,10.71,10.8,10.62,10.72,501191.0,10.1562,10.2415,10.0708,10.1657,501191.0
2020-06-16 11:20:00,10.72,10.82,10.71,10.82,490852.0,10.1657,10.2605,10.1562,10.2605,490852.0
2020-06-16 11:30:00,10.81,10.84,10.71,10.74,585625.0,10.251,10.2795,10.1562,10.1846,585625.0
2020-06-16 11:40:00,10.74,10.8,10.71,10.78,372792.0,10.1846,10.2415,10.1562,10.2226,372792.0
2020-06-16 11:50:00,10.78,10.81,10.69,10.72,389798.0,10.2226,10.251,10.1372,10.1657,389798.0
2020-06-16 12:00:00,10.72,10.74,10.68,10.71,273793.0,10.1657,10.1846,10.1277,10.1562,273793.0
2020-06-16 12:10:00,10.72,10.76,10.69,10.76,241319.0,10.1657,10.2036,10.1372,10.2036,241319.0
2020-06-16 12:20:00,10.76,10.78,10.73,10.77,181459.0,10.2036,10.2226,10.1752,10.2131,181459.0
2020-06-16 12:30:00,10.77,10.84,10.76,10.82,283442.0,10.2131,10.2795,10.2036,10.2605,283442.0
2020-06-16 12:40:00,10.82,10.86,10.8,10.83,1156101.0,10.2605,10.2984,10.2415,10.27,1156101.0
2020-06-16 12:50:00,10.84,10.86,10.82,10.85,511330.0,10.2795,10.2984,10.2605,10.289,511330.0
2020-06-16 13:00:00,10.85,10.87,10.83,10.84,304710.0,10.289,10.3079,10.27,10.2795,304710.0
2020-06-16 13:10:00,10.84,10.86,10.82,10.86,147589.0,10.2795,10.2984,10.2605,10.2984,147589.0
2020-06-16 13:20:00,10.86,10.86,10.8,10.83,177338.0,10.2984,10.2984,10.2415,10.27,177338.0
2020-06-16 13:30:00,10.84,10.85,10.78,10.78,98790.0,10.2795,10.289,10.2226,10.2226,98790.0
2020-06-16 13:40:00,10.78,10.84,10.78,10.79,185198.0,10.2226,10.2795,10.2226,10.2321,185198.0
2020-06-16 13:50:00,10.8,10.82,10.73,10.77,506004.0,10.2415,10.2605,10.1752,10.2131,506004.0
2020-06-16 14:00:00,10.77,10.85,10.76,10.84,342049.0,10.2131,10.289,10.2036,10.2795,342049.0
2020-06-16 14:10:00,10.84,10.92,10.83,10.9,344708.0,10.2795,10.3553,10.27,10.3364,344708.0
2020-06-16 14:20:00,10.9,10.92,10.8,10.9,391808.0,10.3364,10.3553,10.2415,10.3364,391808.0
2020-06-16 14:30:00,10.9,10.94,10.89,10.92,299607.0,10.3364,10.3743,10.3269,10.3553,299607.0
2020-06-16 14:40:00,10.92,10.93,10.88,10.9,260403.0,10.3553,10.3648,10.3174,10.3364,260403.0
2020-06-16 14:50:00,10.9,10.91,10.86,10.86,137604.0,10.3364,10.3459,10.2984,10.2984,137604.0
2020-06-16 15:00:00,10.87,10.87,10.8,10.81,219476.0,10.3079,10.3079,10.2415,10.251,219476.0
2020-06-16 15:10:00,10.8,10.82,10.72,10.75,304472.0,10.2415,10.2605,10.1657,10.1941,304472.0
2020-06-16 15:20:00,10.75,10.82,10.74,10.78,546428.0,10.1941,10.2605,10.1846,10.2226,546428.0
2020-06-16 15:30:00,10.78,10.81,10.73,10.76,682760.0,10.2226,10.251,10.1752,10.2036,682760.0
2020-06-16 15:40:00,10.75,10.78,10.73,10.76,762235.0,10.1941,10.2226,10.1752,10.2036,762235.0
2020-06-16 15:50:00,10.76,10.81,10.73,10.81,1211949.0,10.2036,10.251,10.1752,10.251,1211949.0
2020-06-17 09:30:00,10.82,10.85,10.7,10.76,797779.0,10.2605,10.289,10.1467,10.2036,797779.0
2020-06-17 09:40:00,10.75,10.81,10.71,10.72,295116.0,10.1941,10.251,10.1562,10.1657,295116.0
2020-06-17 09:50:00,10.71,10.75,10.67,10.72,398017.0,10.1562,10.1941,10.1183,10.1657,398017.0
2020-06-17 10:00:00,10.71,10.76,10.7,10.73,356918.0,10.1562,10.2036,10.1467,10.1752,356918.0
2020-06-17 10:10:00,10.73,10.77,10.66,10.7,403370.0,10.1752,10.2131,10.1088,10.1467,403370.0
2020-06-17 10:20:00,10.69,10.72,10.64,10.7,497532.0,10.1372,10.1657,10.0898,10.1467,497532.0
2020-06-17 10:30:00,10.71,10.8,10.69,10.8,600241.0,10.1562,10.2415,10.1372,10.2415,600241.0
2020-06-17 10:40:00,10.8,10.81,10.76,10.78,214281.0,10.2415,10.251,10.2036,10.2226,214281.0
2020-06-17 10:50:00,10.77,10.82,10.74,10.75,541857.0,10.2131,10.2605,10.1846,10.1941,541857.0
2020-06-17 11:00:00,10.75,10.76,10.72,10.74,333149.0,10.1941,10.2036,10.1657,10.1846,333149.0
2020-06-17 11:10:00,10.74,10.76,10.71,10.72,244873.0,10.1846,10.2036,10.1562,10.1657,244873.0
2020-06-17 11:20:00,10.73,10.75,10.72,10.74,155146.0,10.1752,10.1941,10.1657,10.1846,155146.0
2020-06-17 11:30:00,10.73,10.84,10.72,10.79,771745.0,10.1752,10.2795,10.1657,10.2321,771745.0
2020-06-17 11:40:00,10.79,10.83,10.78,10.79,877456.0,10.2321,10.27,10.2226,10.2321,877456.0
2020-06-17 11:50:00,10.8,10.85,10.77,10.83,831843.0,10.2415,10.289,10.2131,10.27,831843.0
2020-06-17 12:00:00,10.82,10.84,10.8,10.83,828058.0,10.2605,10.2795,10.2415,10.27,828058.0
2020-06-17 12:10:00,10.82,10.83,10.8,10.82,187083.0,10.2605,10.27,10.2415,10.2605,187083.0
2020-06-17 12:20:00,10.83,10.83,10.8,10.81,126049.0,10.27,10.27,10.2415,10.251,126049.0
2020-06-17 12:30:00,10.81,10.88,10.8,10.85,337562.0,10.251,10.3174,10.2415,10.289,337562.0
2020-06-17 12:40:00,10.86,10.87,10.83,10.85,199315.0,10.2984,10.3079,10.27,10.289,199315.0
2020-06-17 12:50:00,10.84,10.85,10.81,10.85,198832.0,10.2795,10.289,10.251,10.289,198832.0
2020-06-17 13:00:00,10.86,10.88,10.84,10.88,135299.0,10.2984,10.3174,10.2795,10.3174,135299.0
2020-06-17 13:10:00,10.88,10.89,10.87,10.87,198335.0,10.3174,10.3269,10.3079,10.3079,198335.0
2020-06-17 13:20:00,10.88,10.91,10.87,10.89,167410.0,10.3174,10.3459,10.3079,10.3269,167410.0
2020-06-17 13:30:00,10.89,10.92,10.89,10.9,211699.0,10.3269,10.3553,10.3269,10.3364,211699.0
2020-06-17 13:40:00,10.9,10.91,10.88,10.89,120801.0,10.3364,10.3459,10.3174,10.3269,120801.0
2020-06-17 13:50:00,10.9,10.9,10.84,10.84,192193.0,10.3364,10.3364,10.2795,10.2795,192193.0
2020-06-17 14:00:00,10.84,10.86,10.82,10.84,86988.0,10.2795,10.2984,10.2605,10.2795,86988.0
2020-06-17 14:10:00,10.84,10.85,10.81,10.83,137697.0,10.2795,10.289,10.251,10.27,137697.0
2020-06-17 14:20:00,10.83,10.84,10.81,10.83,177895.0,10.27,10.2795,10.251,10.27,177895.0
2020-06-17 14:30:00,10.82,10.83,10.81,10.83,95185.0,10.2605,10.27,10.251,10.27,95185.0
2020-06-17 14:40:00,10.83,10.86,10.82,10.86,222769.0,10.27,10.2984,10.2605,10.2984,222769.0
2020-06-17 14:50:00,10.86,10.87,10.82,10.82,180000.0,10.2984,10.3079,10.2605,10.2605,180000.0
2020-06-17 15:00:00,10.82,10.84,10.8,10.82,227272.0,10.2605,10.2795,10.2415,10.2605,227272.0
2020-06-17 15:10:00,10.82,10.82,10.78,10.79,421416.0,10.2605,10.2605,10.2226,10.2321,421416.0
2020-06-17 15:20:00,10.79,10.79,10.71,10.73,231620.0,10.2321,10.2321,10.1562,10.1752,231620.0
2020-06-17 15:30:00,10.73,10.73,10.69,10.71,319411.0,10.1752,10.1752,10.1372,10.1562,319411.0
2020-06-17 15:40:00,10.71,10.71,10.66,10.67,602398.0,10.1562,10.1562,10.1088,10.1183,602398.0
2020-06-17 15:50:00,10.67,10.72,10.65,10.69,1752989.0,10.1183,10.1657,10.0993,10.1372,1752989.0
2020-06-18 09:30:00,10.48,10.5,10.36,10.44,853011.0,9.9381,9.9571,9.8243,9.9002,853011.0
2020-06-18 09:40:00,10.45,10.62,10.41,10.62,737004.0,9.9096,10.0708,9.8717,10.0708,737004.0
2020-06-18 09:50:00,10.61,10.62,10.49,10.5,289261.0,10.0614,10.0708,9.9476,9.9571,289261.0
2020-06-18 10:00:00,10.5,10.64,10.5,10.63,409917.0,9.9571,10.0898,9.9571,10.0803,409917.0
2020-06-18 10:10:00,10.64,10.67,10.62,10.66,407789.0,10.0898,10.1183,10.0708,10.1088,407789.0
2020-06-18 10:20:00,10.66,10.66,10.59,10.63,419881.0,10.1088,10.1088,10.0424,10.0803,419881.0
2020-06-18 10:30:00,10.64,10.7,10.6,10.68,352903.0,10.0898,10.1467,10.0519,10.1277,352903.0
2020-06-18 10:40:00,10.68,10.72,10.65,10.69,341068.0,10.1277,10.1657,10.0993,10.1372,341068.0
2020-06-18 10:50:00,10.68,10.7,10.61,10.67,432549.0,10.1277,10.1467,10.0614,10.1183,432549.0
2020-06-18 11:00:00,10.67,10.68,10.62,10.62,183504.0,10.1183,10.1277,10.0708,10.0708,183504.0
2020-06-18 11:10:00,10.62,10.65,10.59,10.59,161288.0,10.0708,10.0993,10.0424,10.0424,161288.0
2020-06-18 11:20:00,10.58,10.63,10.56,10.62,334964.0,10.0329,10.0803,10.014,10.0708,334964.0
2020-06-18 11:30:00,10.61,10.64,10.59,10.6,207240.0,10.0614,10.0898,10.0424,10.0519,207240.0
2020-06-18 11:40:00,10.6,10.6,10.56,10.58,204570.0,10.0519,10.0519,10.014,10.0329,204570.0
2020-06-18 11:50:00,10.58,10.58,10.52,10.55,231049.0,10.0329,10.0329,9.976,10.0045,231049.0
2020-06-18 12:00:00,10.55,10.57,10.51,10.54,177931.0,10.0045,10.0234,9.9665,9.995,177931.0
2020-06-18 12:10:00,10.54,10.58,10.53,10.57,219089.0,9.995,10.0329,9.9855,10.0234,219089.0
2020-06-18 12:20:00,10.56,10.59,10.56,10.57,193987.0,10.014,10.0424,10.014,10.0234,193987.0
2020-06-18 12:30:00,10.57,10.61,10.56,10.58,192597.0,10.0234,10.0614,10.014,10.0329,192597.0
2020-06-18 12:40:00,10.58,10.6,10.57,10.59,121606.0,10.0329,10.0519,10.0234,10.0424,121606.0
2020-06-18 12:50:00,10.58,10.6,10.55,10.56,241718.0,10.0329,10.0519,10.0045,10.014,241718.0
2020-06-18 13:00:00,10.56,10.57,10.54,10.56,200482.0,10.014,10.0234,9.995,10.014,200482.0
2020-06-18 13:10:00,10.55,10.57,10.54,10.57,109777.0,10.0045,10.0234,9.995,10.0234,109777.0
2020-06-18 13:20:00,10.56,10.58,10.55,10.58,110815.0,10.014,10.0329,10.0045,10.0329,110815.0
2020-06-18 13:30:00,10.57,10.59,10.56,10.58,127980.0,10.0234,10.0424,10.014,10.0329,127980.0
2020-06-18 13:40:00,10.59,10.59,10.57,10.58,171678.0,10.0424,10.0424,10.0234,10.0329,171678.0
2020-06-18 13:50:00,10.58,10.59,10.56,10.57,142573.0,10.0329,10.0424,10.014,10.0234,142573.0
2020-06-18 14:00:00,10.57,10.57,10.52,10.53,234193.0,10.0234,10.0234,9.976,9.9855,234193.0
2020-06-18 14:10:00,10.53,10.54,10.52,10.54,125409.0,9.9855,9.995,9.976,9.995,125409.0
2020-06-18 14:20:00,10.54,10.55,10.52,10.53,155294.0,9.995,10.0045,9.976,9.9855,155294.0
2020-06-18 14:30:00,10.53,10.56,10.5,10.56,470089.0,9.9855,10.014,9.9571,10.014,470089.0
2020-06-18 14:40:00,10.56,10.56,10.54,10.55,176764.0,10.014,10.014,9.995,10.0045,176764.0
2020-06-18 14:50:00,10.54,10.57,10.51,10.52,301530.0,9.995,10.0234,9.9665,9.976,301530.0
2020-06-18 15:00:00,10.52,10.53,10.47,10.49,271120.0,9.976,9.9855,9.9286,9.9476,271120.0
2020-06-18 15:10:00,10.49,10.49,10.45,10.46,453204.0,9.9476,9.9476,9.9096,9.9191,453204.0
2020-06-18 15:20:00,10.45,10.46,10.44,10.46,476404.0,9.9096,9.9191,9.9002,9.9191,476404.0
2020-06-18 15:30:00,10.46,10.54,10.45,10.53,1095261.0,9.9191,9.995,9.9096,9.9855,1095261.0
2020-06-18 15:40:00,10.53,10.55,10.51,10.54,576345.0,9.9855,10.0045,9.9665,9.995,576345.0
2020-06-18 15:50:00,10.55,10.59,10.52,10.55,1116500.0,10.0045,10.0424,9.976,10.0045,1116500.0
2020-06-19 09:30:00,10.83,10.89,10.71,10.83,1790728.0,10.27,10.3269,10.1562,10.27,1790728.0
2020-06-19 09:40:00,10.83,10.85,10.76,10.8,387053.0,10.27,10.289,10.2036,10.2415,387053.0
2020-06-19 09:50:00,10.79,10.81,10.75,10.78,471154.0,10.2321,10.251,10.1941,10.2226,471154.0
2020-06-19 10:00:00,10.78,10.88,10.77,10.87,454429.0,10.2226,10.3174,10.2131,10.3079,454429.0
2020-06-19 10:10:00,10.88,10.91,10.85,10.91,412031.0,10.3174,10.3459,10.289,10.3459,412031.0
2020-06-19 10:20:00,10.91,10.93,10.86,10.88,467394.0,10.3459,10.3648,10.2984,10.3174,467394.0
2020-06-19 10:30:00,10.88,10.89,10.84,10.87,217919.0,10.3174,10.3269,10.2795,10.3079,217919.0
2020-06-19 10:40:00,10.87,10.9,10.85,10.88,313612.0,10.3079,10.3364,10.289,10.3174,313612.0
2020-06-19 10:50:00,10.89,10.9,10.83,10.85,223299.0,10.3269,10.3364,10.27,10.289,223299.0
2020-06-19 11:00:00,10.85,10.87,10.84,10.85,182499.0,10.289,10.3079,10.2795,10.289,182499.0
2020-06-19 11:10:00,10.86,10.86,10.8,10.8,195673.0,10.2984,10.2984,10.2415,10.2415,195673.0
2020-06-19 11:20:00,10.8,10.84,10.78,10.82,481436.0,10.2415,10.2795,10.2226,10.2605,481436.0
2020-06-19 11:30:00,10.81,10.82,10.79,10.79,352023.0,10.251,10.2605,10.2321,10.2321,352023.0
2020-06-19 11:40:00,10.79,10.81,10.73,10.74,416348.0,10.2321,10.251,10.1752,10.1846,416348.0
2020-06-19 11:50:00,10.75,10.76,10.72,10.73,169013.0,10.1941,10.2036,10.1657,10.1752,169013.0
2020-06-19 12:00:00,10.74,10.74,10.66,10.67,337479.0,10.1846,10.1846,10.1088,10.1183,337479.0
2020-06-19 12:10:00,10.66,10.68,10.51,10.52,689585.0,10.1088,10.1277,9.9665,9.976,689585.0
2020-06-19 12:20:00,10.51,10.57,10.48,10.55,503661.0,9.9665,10.0234,9.9381,10.0045,503661.0
2020-06-19 12:30:00,10.55,10.6,10.54,10.56,261372.0,10.0045,10.0519,9.995,10.014,261372.0
2020-06-19 12:40:00,10.56,10.61,10.52,10.61,244425.0,10.014,10.0614,9.976,10.0614,244425.0
2020-06-19 12:50:00,10.61,10.62,10.57,10.61,283503.0,10.0614,10.0708,10.0234,10.0614,283503.0
2020-06-19 13:00:00,10.61,10.61,10.51,10.54,274084.0,10.0614,10.0614,9.9665,9.995,274084.0
2020-06-19 13:10:00,10.54,10.56,10.47,10.47,338879.0,9.995,10.014,9.9286,9.9286,338879.0
2020-06-19 13:20:00,10.47,10.48,10.44,10.45,249406.0,9.9286,9.9381,9.9002,9.9096,249406.0
2020-06-19 13:30:00,10.45,10.51,10.44,10.51,279255.0,9.9096,9.9665,9.9002,9.9665,279255.0
2020-06-19 13:40:00,10.51,10.53,10.46,10.48,156620.0,9.9665,9.9855,9.9191,9.9381,156620.0
2020-06-19 13:50:00,10.49,10.5,10.43,10.43,209869.0,9.9476,9.9571,9.8907,9.8907,209869.0
2020-06-19 14:00:00,10.43,10.46,10.4,10.43,435463.0,9.8907,9.9191,9.8622,9.8907,435463.0
2020-06-19 14:10:00,10.42,10.46,10.41,10.41,216343.0,9.8812,9.9191,9.8717,9.8717,216343.0
2020-06-19 14:20:00,10.42,10.5,10.41,10.45,259708.0,9.8812,9.9571,9.8717,9.9096,259708.0
2020-06-19 14:30:00,10.45,10.5,10.43,10.48,289102.0,9.9096,9.9571,9.8907,9.9381,289102.0
2020-06-19 14:40:00,10.49,10.55,10.47,10.51,365501.0,9.9476,10.0045,9.9286,9.9665,365501.0
2020-06-19 14:50:00,10.52,10.57,10.5,10.54,198304.0,9.976,10.0234,9.9571,9.995,198304.0
2020-06-19 15:00:00,10.53,10.55,10.52,10.54,187790.0,9.9855,10.0045,9.976,9.995,187790.0
2020-06-19 15:10:00,10.54,10.6,10.52,10.6,244069.0,9.995,10.0519,9.976,10.0519,244069.0
2020-06-19 15:20:00,10.6,10.62,10.57,10.59,396251.0,10.0519,10.0708,10.0234,10.0424,396251.0
2020-06-19 15:30:00,10.6,10.6,10.53,10.55,500851.0,10.0519,10.0519,9.9855,10.0045,500851.0
2020-06-19 15:40:00,10.55,10.6,10.54,10.55,832839.0,10.0045,10.0519,9.995,10.0045,832839.0
2020-06-19 15:50:00,10.54,10.57,10.47,10.51,2944159.0,9.995,10.0234,9.9286,9.9665,2944159.0
2020-06-22 09:30:00,10.57,10.63,10.5,10.53,590723.0,10.0234,10.0803,9.9571,9.9855,590723.0
2020-06-22 09:40:00,10.52,10.62,10.51,10.6,472839.0,9.976,10.0708,9.9665,10.0519,472839.0
2020-06-22 09:50:00,10.6,10.69,10.59,10.64,571866.0,10.0519,10.1372,10.0424,10.0898,571866.0
2020-06-22 10:00:00,10.64,10.67,10.6,10.63,309573.0,10.0898,10.1183,10.0519,10.0803,309573.0
2020-06-22 10:10:00,10.63,10.72,10.61,10.7,784115.0,10.0803,10.1657,10.0614,10.1467,784115.0
2020-06-22 10:20:00,10.71,10.8,10.69,10.77,709795.0,10.1562,10.2415,10.1372,10.2131,709795.0
2020-06-22 10:30:00,10.77,10.78,10.72,10.77,571514.0,10.2131,10.2226,10.1657,10.2131,571514.0
2020-06-22 10:40:00,10.76,10.82,10.73,10.8,587276.0,10.2036,10.2605,10.1752,10.2415,587276.0
2020-06-22 10:50:00,10.8,10.81,10.71,10.71,534799.0,10.2415,10.251,10.1562,10.1562,534799.0
2020-06-22 11:00:00,10.72,10.72,10.65,10.66,660495.0,10.1657,10.1657,10.0993,10.1088,660495.0
2020-06-22 11:10:00,10.66,10.73,10.65,10.72,544854.0,10.1088,10.1752,10.0993,10.1657,544854.0
2020-06-22 11:20:00,10.72,10.75,10.68,10.75,384656.0,10.1657,10.1941,10.1277,10.1941,384656.0
2020-06-22 11:30:00,10.75,10.79,10.72,10.79,444395.0,10.1941,10.2321,10.1657,10.2321,444395.0
2020-06-22 11:40:00,10.79,10.8,10.76,10.77,247300.0,10.2321,10.2415,10.2036,10.2131,247300.0
2020-06-22 11:50:00,10.78,10.79,10.73,10.76,254078.0,10.2226,10.2321,10.1752,10.2036,254078.0
2020-06-22 12:00:00,10.76,10.85,10.75,10.81,479336.0,10.2036,10.289,10.1941,10.251,479336.0
2020-06-22 12:10:00,10.8,10.86,10.79,10.84,301113.0,10.2415,10.2984,10.2321,10.2795,301113.0
2020-06-22 12:20:00,10.85,10.86,10.81,10.84,410094.0,10.289,10.2984,10.251,10.2795,410094.0
2020-06-22 12:30:00,10.84,10.86,10.82,10.82,191498.0,10.2795,10.2984,10.2605,10.2605,191498.0
2020-06-22 12:40:00,10.82,10.88,10.82,10.87,169615.0,10.2605,10.3174,10.2605,10.3079,169615.0
2020-06-22 12:50:00,10.87,10.88,10.85,10.85,162416.0,10.3079,10.3174,10.289,10.289,162416.0
2020-06-22 13:00:00,10.86,10.88,10.84,10.86,161780.0,10.2984,10.3174,10.2795,10.2984,161780.0
2020-06-22 13:10:00,10.86,10.86,10.83,10.86,197545.0,10.2984,10.2984,10.27,10.2984,197545.0
2020-06-22 13:20:00,10.86,10.9,10.85,10.88,234347.0,10.2984,10.3364,10.289,10.3174,234347.0
2020-06-22 13:30:00,10.88,10.9,10.84,10.86,187434.0,10.3174,10.3364,10.2795,10.2984,187434.0
2020-06-22 13:40:00,10.86,10.89,10.85,10.87,169130.0,10.2984,10.3269,10.289,10.3079,169130.0
2020-06-22 13:50:00,10.88,10.89,10.86,10.88,101977.0,10.3174,10.3269,10.2984,10.3174,101977.0
2020-06-22 14:00:00,10.87,10.88,10.82,10.83,125228.0,10.3079,10.3174,10.2605,10.27,125228.0
2020-06-22 14:10:00,10.83,10.84,10.8,10.83,241140.0,10.27,10.2795,10.2415,10.27,241140.0
2020-06-22 14:20:00,10.83,10.83,10.79,10.8,220840.0,10.27,10.27,10.2321,10.2415,220840.0
2020-06-22 14:30:00,10.8,10.83,10.8,10.83,142660.0,10.2415,10.27,10.2415,10.27,142660.0
2020-06-22 14:40:00,10.83,10.85,10.81,10.84,174523.0,10.27,10.289,10.251,10.2795,174523.0
2020-06-22 14:50:00,10.84,10.87,10.82,10.87,193898.0,10.2795,10.3079,10.2605,10.3079,193898.0
2020-06-22 15:00:00,10.87,10.9,10.86,10.88,164277.0,10.3079,10.3364,10.2984,10.3174,164277.0
2020-06-22 15:10:00,10.89,10.89,10.82,10.83,279353.0,10.3269,10.3269,10.2605,10.27,279353.0
2020-06-22 15:20:00,10.83,10.83,10.76,10.77,349883.0,10.27,10.27,10.2036,10.2131,349883.0
2020-06-22 15:30:00,10.77,10.78,10.74,10.78,528622.0,10.2131,10.2226,10.1846,10.2226,528622.0
2020-06-22 15:40:00,10.77,10.82,10.76,10.79,476587.0,10.2131,10.2605,10.2036,10.2321,476587.0
2020-06-22 15:50:00,10.79,10.83,10.78,10.79,1214228.0,10.2321,10.27,10.2226,10.2321,1214228.0
2020-06-23 09:30:00,11.07,11.1,11.01,11.03,916268.0,10.4976,10.526,10.4407,10.4596,916268.0
2020-06-23 09:40:00,11.03,11.11,11.02,11.04,715727.0,10.4596,10.5355,10.4502,10.4691,715727.0
2020-06-23 09:50:00,11.03,11.09,11.01,11.07,681862.0,10.4596,10.5165,10.4407,10.4976,681862.0
2020-06-23 10:00:00,11.07,11.08,11.02,11.05,444022.0,10.4976,10.5071,10.4502,10.4786,444022.0
2020-06-23 10:10:00,11.06,11.11,11.04,11.11,331008.0,10.4881,10.5355,10.4691,10.5355,331008.0
2020-06-23 10:20:00,11.11,11.18,11.08,11.17,654856.0,10.5355,10.6019,10.5071,10.5924,654856.0
2020-06-23 10:30:00,11.17,11.2,11.13,11.19,595774.0,10.5924,10.6209,10.5545,10.6114,595774.0
2020-06-23 10:40:00,11.19,11.21,11.07,11.1,497178.0,10.6114,10.6303,10.4976,10.526,497178.0
2020-06-23 10:50:00,11.09,11.14,11.09,11.11,238193.0,10.5165,10.564,10.5165,10.5355,238193.0
2020-06-23 11:00:00,11.11,11.15,11.1,11.15,507565.0,10.5355,10.5734,10.526,10.5734,507565.0
2020-06-23 11:10:00,11.15,11.16,11.13,11.15,301133.0,10.5734,10.5829,10.5545,10.5734,301133.0
2020-06-23 11:20:00,11.15,11.23,11.13,11.21,644890.0,10.5734,10.6493,10.5545,10.6303,644890.0
2020-06-23 11:30:00,11.21,11.22,11.18,11.19,234502.0,10.6303,10.6398,10.6019,10.6114,234502.0
2020-06-23 11:40:00,11.18,11.2,11.16,11.17,147143.0,10.6019,10.6209,10.5829,10.5924,147143.0
2020-06-23 11:50:00,11.17,11.21,11.15,11.2,281157.0,10.5924,10.6303,10.5734,10.6209,281157.0
2020-06-23 12:00:00,11.2,11.21,11.18,11.2,278983.0,10.6209,10.6303,10.6019,10.6209,278983.0
2020-06-23 12:10:00,11.2,11.21,11.18,11.21,285720.0,10.6209,10.6303,10.6019,10.6303,285720.0
2020-06-23 12:20:00,11.2,11.21,11.17,11.19,240742.0,10.6209,10.6303,10.5924,10.6114,240742.0
2020-06-23 12:30:00,11.2,11.21,11.18,11.2,134374.0,10.6209,10.6303,10.6019,10.6209,134374.0
2020-06-23 12:40:00,11.2,11.2,11.18,11.2,80775.0,10.6209,10.6209,10.6019,10.6209,80775.0
2020-06-23 12:50:00,11.19,11.2,11.16,11.18,155639.0,10.6114,10.6209,10.5829,10.6019,155639.0
2020-06-23 13:00:00,11.18,11.2,11.17,11.18,160095.0,10.6019,10.6209,10.5924,10.6019,160095.0
2020-06-23 13:10:00,11.18,11.18,11.14,11.16,184239.0,10.6019,10.6019,10.564,10.5829,184239.0
2020-06-23 13:20:00,11.15,11.17,11.14,11.17,162226.0,10.5734,10.5924,10.564,10.5924,162226.0
2020-06-23 13:30:00,11.17,11.17,11.15,11.16,103522.0,10.5924,10.5924,10.5734,10.5829,103522.0
2020-06-23 13:40:00,11.16,11.16,11.14,11.15,90987.0,10.5829,10.5829,10.564,10.5734,90987.0
2020-06-23 13:50:00,11.15,11.17,11.11,11.17,305310.0,10.5734,10.5924,10.5355,10.5924,305310.0
2020-06-23 14:00:00,11.16,11.17,11.11,11.13,193227.0,10.5829,10.5924,10.5355,10.5545,193227.0
2020-06-23 14:10:00,11.13,11.13,11.1,11.12,125705.0,10.5545,10.5545,10.526,10.545,125705.0
2020-06-23 14:20:00,11.12,11.16,11.11,11.15,156205.0,10.545,10.5829,10.5355,10.5734,156205.0
2020-06-23 14:30:00,11.15,11.16,11.13,11.16,121090.0,10.5734,10.5829,10.5545,10.5829,121090.0
2020-06-23 14:40:00,11.16,11.16,11.12,11.14,175151.0,10.5829,10.5829,10.545,10.564,175151.0
2020-06-23 14:50:00,11.13,11.16,11.13,11.13,203413.0,10.5545,10.5829,10.5545,10.5545,203413.0
2020-06-23 15:00:00,11.13,11.15,11.12,11.15,173347.0,10.5545,10.5734,10.545,10.5734,173347.0
2020-06-23 15:10:00,11.15,11.16,11.12,11.16,133083.0,10.5734,10.5829,10.545,10.5829,133083.0
2020-06-23 15:20:00,11.15,11.16,11.13,11.16,197011.0,10.5734,10.5829,10.5545,10.5829,197011.0
2020-06-23 15:30:00,11.15,11.16,11.13,11.15,368049.0,10.5734,10.5829,10.5545,10.5734,368049.0
2020-06-23 15:40:00,11.14,11.15,11.11,11.12,655483.0,10.564,10.5734,10.5355,10.545,655483.0
2020-06-23 15:50:00,11.12,11.12,11.07,11.09,1464716.0,10.545,10.545,10.4976,10.5165,1464716.0
2020-06-24 09:30:00,10.96,11.03,10.8,11.0,847109.0,10.3933,10.4596,10.2415,10.4312,847109.0
2020-06-24 09:40:00,10.99,11.02,10.91,10.92,284490.0,10.4217,10.4502,10.3459,10.3553,284490.0
2020-06-24 09:50:00,10.92,10.93,10.78,10.79,640248.0,10.3553,10.3648,10.2226,10.2321,640248.0
2020-06-24 10:00:00,10.79,10.84,10.78,10.8,492151.0,10.2321,10.2795,10.2226,10.2415,492151.0
2020-06-24 10:10:00,10.8,10.88,10.77,10.8,721639.0,10.2415,10.3174,10.2131,10.2415,721639.0
2020-06-24 10:20:00,10.8,10.88,10.79,10.88,204653.0,10.2415,10.3174,10.2321,10.3174,204653.0
2020-06-24 10:30:00,10.88,10.88,10.69,10.7,823114.0,10.3174,10.3174,10.1372,10.1467,823114.0
2020-06-24 10:40:00,10.7,10.76,10.69,10.75,482614.0,10.1467,10.2036,10.1372,10.1941,482614.0
2020-06-24 10:50:00,10.76,10.81,10.75,10.79,286195.0,10.2036,10.251,10.1941,10.2321,286195.0
2020-06-24 11:00:00,10.79,10.83,10.75,10.77,335803.0,10.2321,10.27,10.1941,10.2131,335803.0
2020-06-24 11:10:00,10.77,10.77,10.67,10.69,331822.0,10.2131,10.2131,10.1183,10.1372,331822.0
2020-06-24 11:20:00,10.69,10.69,10.6,10.63,678918.0,10.1372,10.1372,10.0519,10.0803,678918.0
2020-06-24 11:30:00,10.63,10.64,10.53,10.53,563229.0,10.0803,10.0898,9.9855,9.9855,563229.0
2020-06-24 11:40:00,10.53,10.55,10.44,10.52,1214686.0,9.9855,10.0045,9.9002,9.976,1214686.0
2020-06-24 11:50:00,10.51,10.56,10.46,10.55,734084.0,9.9665,10.014,9.9191,10.0045,734084.0
2020-06-24 12:00:00,10.56,10.61,10.52,10.54,380384.0,10.014,10.0614,9.976,9.995,380384.0
2020-06-24 12:10:00,10.54,10.65,10.52,10.64,300653.0,9.995,10.0993,9.976,10.0898,300653.0
2020-06-24 12:20:00,10.63,10.64,10.56,10.59,283554.0,10.0803,10.0898,10.014,10.0424,283554.0
2020-06-24 12:30:00,10.58,10.59,10.56,10.57,171485.0,10.0329,10.0424,10.014,10.0234,171485.0
2020-06-24 12:40:00,10.57,10.65,10.56,10.63,189085.0,10.0234,10.0993,10.014,10.0803,189085.0
2020-06-24 12:50:00,10.62,10.66,10.6,10.64,164689.0,10.0708,10.1088,10.0519,10.0898,164689.0
2020-06-24 13:00:00,10.65,10.66,10.61,10.61,202380.0,10.0993,10.1088,10.0614,10.0614,202380.0
2020-06-24 13:10:00,10.62,10.65,10.58,10.63,336927.0,10.0708,10.0993,10.0329,10.0803,336927.0
2020-06-24 13:20:00,10.63,10.63,10.55,10.57,196213.0,10.0803,10.0803,10.0045,10.0234,196213.0
2020-06-24 13:30:00,10.56,10.56,10.53,10.55,243381.0,10.014,10.014,9.9855,10.0045,243381.0
2020-06-24 13:40:00,10.55,10.58,10.54,10.56,212100.0,10.0045,10.0329,9.995,10.014,212100.0
2020-06-24 13:50:00,10.56,10.57,10.55,10.56,143370.0,10.014,10.0234,10.0045,10.014,143370.0
2020-06-24 14:00:00,10.57,10.63,10.52,10.62,386019.0,10.0234,10.0803,9.976,10.0708,386019.0
2020-06-24 14:10:00,10.62,10.63,10.59,10.6,120231.0,10.0708,10.0803,10.0424,10.0519,120231.0
2020-06-24 14:20:00,10.59,10.63,10.58,10.63,193844.0,10.0424,10.0803,10.0329,10.0803,193844.0
2020-06-24 14:30:00,10.62,10.65,10.61,10.62,277270.0,10.0708,10.0993,10.0614,10.0708,277270.0
2020-06-24 14:40:00,10.62,10.64,10.59,10.62,188078.0,10.0708,10.0898,10.0424,10.0708,188078.0
2020-06-24 14:50:00,10.62,10.62,10.55,10.55,270169.0,10.0708,10.0708,10.0045,10.0045,270169.0
2020-06-24 15:00:00,10.55,10.61,10.55,10.58,423154.0,10.0045,10.0614,10.0045,10.0329,423154.0
2020-06-24 15:10:00,10.58,10.65,10.55,10.64,425461.0,10.0329,10.0993,10.0045,10.0898,425461.0
2020-06-24 15:20:00,10.64,10.65,10.61,10.63,221872.0,10.0898,10.0993,10.0614,10.0803,221872.0
2020-06-24 15:30:00,10.63,10.65,10.6,10.63,416594.0,10.0803,10.0993,10.0519,10.0803,416594.0
2020-06-24 15:40:00,10.62,10.69,10.62,10.63,600827.0,10.0708,10.1372,10.0708,10.0803,600827.0
2020-06-24 15:50:00,10.63,10.63,10.55,10.56,1754731.0,10.0803,10.0803,10.0045,10.014,1754731.0
2020-06-25 09:30:00,10.56,10.77,10.48,10.75,1163972.0,10.014,10.2131,9.9381,10.1941,1163972.0
2020-06-25 09:40:00,10.75,10.77,10.67,10.73,667239.0,10.1941,10.2131,10.1183,10.1752,667239.0
2020-06-25 09:50:00,10.73,10.9,10.72,10.9,922516.0,10.1752,10.3364,10.1657,10.3364,922516.0
2020-06-25 10:00:00,10.9,10.96,10.85,10.88,873840.0,10.3364,10.3933,10.289,10.3174,873840.0
2020-06-25 10:10:00,10.88,10.95,10.88,10.92,450669.0,10.3174,10.3838,10.3174,10.3553,450669.0
2020-06-25 10:20:00,10.92,11.02,10.91,11.0,575581.0,10.3553,10.4502,10.3459,10.4312,575581.0
2020-06-25 10:30:00,11.0,11.01,10.89,10.9,494226.0,10.4312,10.4407,10.3269,10.3364,494226.0
2020-06-25 10:40:00,10.9,10.9,10.81,10.83,430180.0,10.3364,10.3364,10.251,10.27,430180.0
2020-06-25 10:50:00,10.83,10.89,10.79,10.88,666126.0,10.27,10.3269,10.2321,10.3174,666126.0
2020-06-25 11:00:00,10.88,10.9,10.84,10.85,381741.0,10.3174,10.3364,10.2795,10.289,381741.0
2020-06-25 11:10:00,10.84,10.92,10.83,10.92,329168.0,10.2795,10.3553,10.27,10.3553,329168.0
2020-06-25 11:20:00,10.91,10.91,10.85,10.86,322331.0,10.3459,10.3459,10.289,10.2984,322331.0
2020-06-25 11:30:00,10.86,10.87,10.79,10.83,389784.0,10.2984,10.3079,10.2321,10.27,389784.0
2020-06-25 11:40:00,10.84,10.86,10.79,10.84,479347.0,10.2795,10.2984,10.2321,10.2795,479347.0
2020-06-25 11:50:00,10.83,10.86,10.81,10.83,319870.0,10.27,10.2984,10.251,10.27,319870.0
2020-06-25 12:00:00,10.83,10.88,10.82,10.86,348963.0,10.27,10.3174,10.2605,10.2984,348963.0
2020-06-25 12:10:00,10.86,10.89,10.84,10.88,163080.0,10.2984,10.3269,10.2795,10.3174,163080.0
2020-06-25 12:20:00,10.88,10.91,10.86,10.86,143759.0,10.3174,10.3459,10.2984,10.2984,143759.0
2020-06-25 12:30:00,10.86,10.87,10.83,10.85,211522.0,10.2984,10.3079,10.27,10.289,211522.0
2020-06-25 12:40:00,10.86,10.89,10.83,10.87,314523.0,10.2984,10.3269,10.27,10.3079,314523.0
2020-06-25 12:50:00,10.87,10.9,10.86,10.88,143372.0,10.3079,10.3364,10.2984,10.3174,143372.0
2020-06-25 13:00:00,10.87,10.89,10.84,10.89,114241.0,10.3079,10.3269,10.2795,10.3269,114241.0
2020-06-25 13:10:00,10.89,10.92,10.87,10.91,162436.0,10.3269,10.3553,10.3079,10.3459,162436.0
2020-06-25 13:20:00,10.9,10.93,10.89,10.93,162919.0,10.3364,10.3648,10.3269,10.3648,162919.0
2020-06-25 13:30:00,10.92,10.93,10.88,10.91,170200.0,10.3553,10.3648,10.3174,10.3459,170200.0
2020-06-25 13:40:00,10.91,10.93,10.89,10.91,209990.0,10.3459,10.3648,10.3269,10.3459,209990.0
2020-06-25 13:50:00,10.91,10.92,10.88,10.89,94032.0,10.3459,10.3553,10.3174,10.3269,94032.0
2020-06-25 14:00:00,10.89,10.91,10.87,10.9,283227.0,10.3269,10.3459,10.3079,10.3364,283227.0
2020-06-25 14:10:00,10.9,10.91,10.89,10.9,134272.0,10.3364,10.3459,10.3269,10.3364,134272.0
2020-06-25 14:20:00,10.9,10.92,10.87,10.92,259233.0,10.3364,10.3553,10.3079,10.3553,259233.0
2020-06-25 14:30:00,10.92,10.92,10.86,10.88,402923.0,10.3553,10.3553,10.2984,10.3174,402923.0
2020-06-25 14:40:00,10.88,10.9,10.85,10.85,141660.0,10.3174,10.3364,10.289,10.289,141660.0
2020-06-25 14:50:00,10.86,10.88,10.85,10.86,134048.0,10.2984,10.3174,10.289,10.2984,134048.0
2020-06-25 15:00:00,10.86,10.98,10.84,10.97,374100.0,10.2984,10.4122,10.2795,10.4028,374100.0
2020-06-25 15:10:00,10.96,11.01,10.94,11.01,349153.0,10.3933,10.4407,10.3743,10.4407,349153.0
2020-06-25 15:20:00,11.01,11.06,11.0,11.04,599972.0,10.4407,10.4881,10.4312,10.4691,599972.0
2020-06-25 15:30:00,11.04,11.07,11.02,11.04,502913.0,10.4691,10.4976,10.4502,10.4691,502913.0
2020-06-25 15:40:00,11.05,11.06,11.02,11.03,647909.0,10.4786,10.4881,10.4502,10.4596,647909.0
2020-06-25 15:50:00,11.03,11.11,11.02,11.08,1581879.0,10.4596,10.5355,10.4502,10.5071,1581879.0
2020-06-26 09:30:00,11.0,11.1,10.97,11.04,1047328.0,10.4312,10.526,10.4028,10.4691,1047328.0
2020-06-26 09:40:00,11.03,11.06,10.97,11.03,406541.0,10.4596,10.4881,10.4028,10.4596,406541.0
2020-06-26 09:50:00,11.03,11.06,10.99,11.04,402570.0,10.4596,10.4881,10.4217,10.4691,402570.0
2020-06-26 10:00:00,11.04,11.04,10.91,10.94,367074.0,10.4691,10.4691,10.3459,10.3743,367074.0
2020-06-26 10:10:00,10.93,10.94,10.83,10.86,463958.0,10.3648,10.3743,10.27,10.2984,463958.0
2020-06-26 10:20:00,10.86,10.9,10.81,10.9,403274.0,10.2984,10.3364,10.251,10.3364,403274.0
2020-06-26 10:30:00,10.89,10.95,10.81,10.82,517499.0,10.3269,10.3838,10.251,10.2605,517499.0
2020-06-26 10:40:00,10.82,10.91,10.8,10.87,441181.0,10.2605,10.3459,10.2415,10.3079,441181.0
2020-06-26 10:50:00,10.88,10.9,10.79,10.84,452254.0,10.3174,10.3364,10.2321,10.2795,452254.0
2020-06-26 11:00:00,10.84,10.9,10.84,10.89,288617.0,10.2795,10.3364,10.2795,10.3269,288617.0
2020-06-26 11:10:00,10.88,10.92,10.84,10.85,401502.0,10.3174,10.3553,10.2795,10.289,401502.0
2020-06-26 11:20:00,10.85,10.9,10.84,10.88,330983.0,10.289,10.3364,10.2795,10.3174,330983.0
2020-06-26 11:30:00,10.89,10.93,10.86,10.92,188028.0,10.3269,10.3648,10.2984,10.3553,188028.0
2020-06-26 11:40:00,10.92,10.94,10.9,10.94,202145.0,10.3553,10.3743,10.3364,10.3743,202145.0
2020-06-26 11:50:00,10.94,10.95,10.9,10.93,227106.0,10.3743,10.3838,10.3364,10.3648,227106.0
2020-06-26 12:00:00,10.92,10.93,10.89,10.9,181734.0,10.3553,10.3648,10.3269,10.3364,181734.0
2020-06-26 12:10:00,10.9,10.92,10.84,10.86,314422.0,10.3364,10.3553,10.2795,10.2984,314422.0
2020-06-26 12:20:00,10.85,10.91,10.83,10.89,178794.0,10.289,10.3459,10.27,10.3269,178794.0
2020-06-26 12:30:00,10.89,10.93,10.88,10.93,154008.0,10.3269,10.3648,10.3174,10.3648,154008.0
2020-06-26 12:40:00,10.93,10.93,10.89,10.9,223464.0,10.3648,10.3648,10.3269,10.3364,223464.0
2020-06-26 12:50:00,10.9,10.93,10.89,10.93,223487.0,10.3364,10.3648,10.3269,10.3648,223487.0
2020-06-26 13:00:00,10.93,10.99,10.91,10.96,242075.0,10.3648,10.4217,10.3459,10.3933,242075.0
2020-06-26 13:10:00,10.96,10.97,10.94,10.95,134834.0,10.3933,10.4028,10.3743,10.3838,134834.0
2020-06-26 13:20:00,10.95,10.95,10.91,10.92,167667.0,10.3838,10.3838,10.3459,10.3553,167667.0
2020-06-26 13:30:00,10.91,10.93,10.89,10.92,170291.0,10.3459,10.3648,10.3269,10.3553,170291.0
2020-06-26 13:40:00,10.92,10.92,10.89,10.9,133624.0,10.3553,10.3553,10.3269,10.3364,133624.0
2020-06-26 13:50:00,10.9,10.92,10.89,10.91,127627.0,10.3364,10.3553,10.3269,10.3459,127627.0
2020-06-26 14:00:00,10.91,10.91,10.88,10.89,192088.0,10.3459,10.3459,10.3174,10.3269,192088.0
2020-06-26 14:10:00,10.89,10.91,10.87,10.88,322271.0,10.3269,10.3459,10.3079,10.3174,322271.0
2020-06-26 14:20:00,10.88,10.91,10.85,10.87,257783.0,10.3174,10.3459,10.289,10.3079,257783.0
2020-06-26 14:30:00,10.87,10.88,10.82,10.83,270981.0,10.3079,10.3174,10.2605,10.27,270981.0
2020-06-26 14:40:00,10.83,10.85,10.8,10.82,238960.0,10.27,10.289,10.2415,10.2605,238960.0
2020-06-26 14:50:00,10.82,10.84,10.8,10.82,251498.0,10.2605,10.2795,10.2415,10.2605,251498.0
2020-06-26 15:00:00,10.82,10.85,10.81,10.83,202246.0,10.2605,10.289,10.251,10.27,202246.0
2020-06-26 15:10:00,10.83,10.84,10.8,10.81,260819.0,10.27,10.2795,10.2415,10.251,260819.0
2020-06-26 15:20:00,10.81,10.84,10.79,10.84,258834.0,10.251,10.2795,10.2321,10.2795,258834.0
2020-06-26 15:30:00,10.84,10.84,10.79,10.8,452155.0,10.2795,10.2795,10.2321,10.2415,452155.0
2020-06-26 15:40:00,10.8,10.87,10.79,10.81,850526.0,10.2415,10.3079,10.2321,10.251,850526.0
2020-06-26 15:50:00,10.81,10.83,10.78,10.79,1639864.0,10.251,10.27,10.2226,10.2321,1639864.0
2020-06-29 09:30:00,10.94,10.96,10.79,10.82,392113.0,10.3743,10.3933,10.2321,10.2605,392113.0
2020-06-29 09:40:00,10.81,10.83,10.75,10.83,384155.0,10.251,10.27,10.1941,10.27,384155.0
2020-06-29 09:50:00,10.84,10.9,10.8,10.88,292771.0,10.2795,10.3364,10.2415,10.3174,292771.0
2020-06-29 10:00:00,10.88,10.96,10.86,10.95,482671.0,10.3174,10.3933,10.2984,10.3838,482671.0
2020-06-29 10:10:00,10.95,10.97,10.9,10.95,408060.0,10.3838,10.4028,10.3364,10.3838,408060.0
2020-06-29 10:20:00,10.95,10.97,10.89,10.9,276473.0,10.3838,10.4028,10.3269,10.3364,276473.0
2020-06-29 10:30:00,10.91,10.96,10.89,10.95,440897.0,10.3459,10.3933,10.3269,10.3838,440897.0
2020-06-29 10:40:00,10.95,10.97,10.89,10.9,220233.0,10.3838,10.4028,10.3269,10.3364,220233.0
2020-06-29 10:50:00,10.91,10.94,10.87,10.87,350553.0,10.3459,10.3743,10.3079,10.3079,350553.0
2020-06-29 11:00:00,10.88,10.88,10.82,10.83,191664.0,10.3174,10.3174,10.2605,10.27,191664.0
2020-06-29 11:10:00,10.83,10.86,10.8,10.86,657136.0,10.27,10.2984,10.2415,10.2984,657136.0
2020-06-29 11:20:00,10.86,10.94,10.85,10.92,517441.0,10.2984,10.3743,10.289,10.3553,517441.0
2020-06-29 11:30:00,10.93,10.93,10.88,10.9,204773.0,10.3648,10.3648,10.3174,10.3364,204773.0
2020-06-29 11:40:00,10.9,10.92,10.88,10.89,273952.0,10.3364,10.3553,10.3174,10.3269,273952.0
2020-06-29 11:50:00,10.88,10.89,10.83,10.86,338193.0,10.3174,10.3269,10.27,10.2984,338193.0
2020-06-29 12:00:00,10.86,10.94,10.85,10.92,454883.0,10.2984,10.3743,10.289,10.3553,454883.0
2020-06-29 12:10:00,10.92,11.0,10.9,10.99,482281.0,10.3553,10.4312,10.3364,10.4217,482281.0
2020-06-29 12:20:00,11.0,11.01,10.94,10.96,403731.0,10.4312,10.4407,10.3743,10.3933,403731.0
2020-06-29 12:30:00,10.96,10.98,10.93,10.94,272283.0,10.3933,10.4122,10.3648,10.3743,272283.0
2020-06-29 12:40:00,10.93,10.94,10.91,10.94,354873.0,10.3648,10.3743,10.3459,10.3743,354873.0
2020-06-29 12:50:00,10.93,10.95,10.9,10.92,200221.0,10.3648,10.3838,10.3364,10.3553,200221.0
2020-06-29 13:00:00,10.93,10.94,10.89,10.92,254330.0,10.3648,10.3743,10.3269,10.3553,254330.0
2020-06-29 13:10:00,10.92,10.94,10.91,10.92,185341.0,10.3553,10.3743,10.3459,10.3553,185341.0
2020-06-29 13:20:00,10.93,10.95,10.92,10.95,271128.0,10.3648,10.3838,10.3553,10.3838,271128.0
2020-06-29 13:30:00,10.95,10.99,10.94,10.99,416873.0,10.3838,10.4217,10.3743,10.4217,416873.0
2020-06-29 13:40:00,10.99,10.99,10.94,10.95,246401.0,10.4217,10.4217,10.3743,10.3838,246401.0
2020-06-29 13:50:00,10.95,10.96,10.9,10.91,403682.0,10.3838,10.3933,10.3364,10.3459,403682.0
2020-06-29 14:00:00,10.91,10.91,10.83,10.84,394707.0,10.3459,10.3459,10.27,10.2795,394707.0
2020-06-29 14:10:00,10.84,10.91,10.83,10.89,421184.0,10.2795,10.3459,10.27,10.3269,421184.0
2020-06-29 14:20:00,10.89,10.91,10.89,10.9,446671.0,10.3269,10.3459,10.3269,10.3364,446671.0
2020-06-29 14:30:00,10.9,10.91,10.88,10.9,274538.0,10.3364,10.3459,10.3174,10.3364,274538.0
2020-06-29 14:40:00,10.89,10.91,10.88,10.9,308847.0,10.3269,10.3459,10.3174,10.3364,308847.0
2020-06-29 14:50:00,10.9,10.91,10.88,10.91,295218.0,10.3364,10.3459,10.3174,10.3459,295218.0
2020-06-29 15:00:00,10.9,10.9,10.87,10.89,260634.0,10.3364,10.3364,10.3079,10.3269,260634.0
2020-06-29 15:10:00,10.88,10.91,10.87,10.9,363406.0,10.3174,10.3459,10.3079,10.3364,363406.0
2020-06-29 15:20:00,10.9,10.92,10.9,10.9,348219.0,10.3364,10.3553,10.3364,10.3364,348219.0
2020-06-29 15:30:00,10.9,10.93,10.9,10.93,250933.0,10.3364,10.3648,10.3364,10.3648,250933.0
2020-06-29 15:40:00,10.93,10.93,10.89,10.92,590223.0,10.3648,10.3648,10.3269,10.3553,590223.0
2020-06-29 15:50:00,10.92,11.04,10.91,11.03,1977838.0,10.3553,10.4691,10.3459,10.4596,1977838.0
2020-06-30 09:30:00,11.07,11.21,11.03,11.15,1232458.0,10.4976,10.6303,10.4596,10.5734,1232458.0
2020-06-30 09:40:00,11.16,11.21,11.11,11.16,794425.0,10.5829,10.6303,10.5355,10.5829,794425.0
2020-06-30 09:50:00,11.16,11.21,11.12,11.21,570328.0,10.5829,10.6303,10.545,10.6303,570328.0
2020-06-30 10:00:00,11.21,11.33,11.17,11.33,1078803.0,10.6303,10.7441,10.5924,10.7441,1078803.0
2020-06-30 10:10:00,11.32,11.36,11.29,11.33,885616.0,10.7347,10.7726,10.7062,10.7441,885616.0
2020-06-30 10:20:00,11.33,11.4,11.31,11.37,584057.0,10.7441,10.8105,10.7252,10.7821,584057.0
2020-06-30 10:30:00,11.37,11.41,11.35,11.37,441485.0,10.7821,10.82,10.7631,10.7821,441485.0
2020-06-30 10:40:00,11.37,11.52,11.36,11.52,765069.0,10.7821,10.9243,10.7726,10.9243,765069.0
2020-06-30 10:50:00,11.52,11.58,11.49,11.55,1365376.0,10.9243,10.9812,10.8959,10.9528,1365376.0
2020-06-30 11:00:00,11.56,11.57,11.51,11.52,504941.0,10.9622,10.9717,10.9148,10.9243,504941.0
2020-06-30 11:10:00,11.52,11.56,11.48,11.55,421067.0,10.9243,10.9622,10.8864,10.9528,421067.0
2020-06-30 11:20:00,11.55,11.56,11.51,11.52,310749.0,10.9528,10.9622,10.9148,10.9243,310749.0
2020-06-30 11:30:00,11.52,11.55,11.5,11.51,298870.0,10.9243,10.9528,10.9053,10.9148,298870.0
2020-06-30 11:40:00,11.51,11.52,11.48,11.5,233614.0,10.9148,10.9243,10.8864,10.9053,233614.0
2020-06-30 11:50:00,11.5,11.54,11.49,11.53,253928.0,10.9053,10.9433,10.8959,10.9338,253928.0
2020-06-30 12:00:00,11.52,11.54,11.49,11.53,184725.0,10.9243,10.9433,10.8959,10.9338,184725.0
2020-06-30 12:10:00,11.54,11.58,11.53,11.56,306190.0,10.9433,10.9812,10.9338,10.9622,306190.0
2020-06-30 12:20:00,11.55,11.56,11.51,11.52,197252.0,10.9528,10.9622,10.9148,10.9243,197252.0
2020-06-30 12:30:00,11.52,11.54,11.49,11.53,378851.0,10.9243,10.9433,10.8959,10.9338,378851.0
2020-06-30 12:40:00,11.52,11.53,11.46,11.49,329967.0,10.9243,10.9338,10.8674,10.8959,329967.0
2020-06-30 12:50:00,11.48,11.49,11.45,11.48,230879.0,10.8864,10.8959,10.8579,10.8864,230879.0
2020-06-30 13:00:00,11.47,11.51,11.47,11.48,273470.0,10.8769,10.9148,10.8769,10.8864,273470.0
2020-06-30 13:10:00,11.48,11.51,11.47,11.5,208479.0,10.8864,10.9148,10.8769,10.9053,208479.0
2020-06-30 13:20:00,11.5,11.54,11.49,11.54,151496.0,10.9053,10.9433,10.8959,10.9433,151496.0
2020-06-30 13:30:00,11.53,11.56,11.51,11.53,356688.0,10.9338,10.9622,10.9148,10.9338,356688.0
2020-06-30 13:40:00,11.53,11.58,11.52,11.56,471066.0,10.9338,10.9812,10.9243,10.9622,471066.0
2020-06-30 13:50:00,11.56,11.58,11.54,11.56,283782.0,10.9622,10.9812,10.9433,10.9622,283782.0
2020-06-30 14:00:00,11.55,11.56,11.53,11.55,228826.0,10.9528,10.9622,10.9338,10.9528,228826.0
2020-06-30 14:10:00,11.55,11.56,11.53,11.55,293795.0,10.9528,10.9622,10.9338,10.9528,293795.0
2020-06-30 14:20:00,11.55,11.57,11.55,11.57,136478.0,10.9528,10.9717,10.9528,10.9717,136478.0
2020-06-30 14:30:00,11.57,11.58,11.56,11.57,179687.0,10.9717,10.9812,10.9622,10.9717,179687.0
2020-06-30 14:40:00,11.58,11.6,11.57,11.58,252645.0,10.9812,11.0002,10.9717,10.9812,252645.0
2020-06-30 14:50:00,11.59,11.61,11.58,11.59,291526.0,10.9907,11.0097,10.9812,10.9907,291526.0
2020-06-30 15:00:00,11.6,11.6,11.55,11.59,307400.0,11.0002,11.0002,10.9528,10.9907,307400.0
2020-06-30 15:10:00,11.59,11.64,11.59,11.62,482977.0,10.9907,11.0381,10.9907,11.0191,482977.0
2020-06-30 15:20:00,11.63,11.65,11.6,11.64,498257.0,11.0286,11.0476,11.0002,11.0381,498257.0
2020-06-30 15:30:00,11.64,11.68,11.63,11.64,1044884.0,11.0381,11.076,11.0286,11.0381,1044884.0
2020-06-30 15:40:00,11.63,11.66,11.58,11.59,1090948.0,11.0286,11.0571,10.9812,10.9907,1090948.0
2020-06-30 15:50:00,11.6,11.65,11.55,11.56,2745908.0,11.0002,11.0476,10.9528,10.9622,2745908.0
2020-07-01 09:30:00,11.64,11.75,11.49,11.51,1007421.0,11.0381,11.1424,10.8959,10.9148,1007421.0
2020-07-01 09:40:00,11.51,11.6,11.51,11.53,509894.0,10.9148,11.0002,10.9148,10.9338,509894.0
2020-07-01 09:50:00,11.54,11.56,11.4,11.43,580598.0,10.9433,10.9622,10.8105,10.839,580598.0
2020-07-01 10:00:00,11.44,11.52,11.41,11.48,501248.0,10.8484,10.9243,10.82,10.8864,501248.0
2020-07-01 10:10:00,11.48,11.55,11.47,11.53,449584.0,10.8864,10.9528,10.8769,10.9338,449584.0
2020-07-01 10:20:00,11.53,11.53,11.44,11.48,374089.0,10.9338,10.9338,10.8484,10.8864,374089.0
2020-07-01 10:30:00,11.48,11.51,11.38,11.41,356508.0,10.8864,10.9148,10.7915,10.82,356508.0
2020-07-01 10:40:00,11.41,11.43,11.37,11.39,452884.0,10.82,10.839,10.7821,10.801,452884.0
2020-07-01 10:50:00,11.38,11.41,11.35,11.38,273870.0,10.7915,10.82,10.7631,10.7915,273870.0
2020-07-01 11:00:00,11.39,11.4,11.32,11.33,340366.0,10.801,10.8105,10.7347,10.7441,340366.0
2020-07-01 11:10:00,11.33,11.33,11.24,11.29,796189.0,10.7441,10.7441,10.6588,10.7062,796189.0
2020-07-01 11:20:00,11.29,11.32,11.24,11.28,645400.0,10.7062,10.7347,10.6588,10.6967,645400.0
2020-07-01 11:30:00,11.28,11.36,11.27,11.35,366801.0,10.6967,10.7726,10.6872,10.7631,366801.0
2020-07-01 11:40:00,11.35,11.43,11.34,11.4,528737.0,10.7631,10.839,10.7536,10.8105,528737.0
2020-07-01 11:50:00,11.39,11.4,11.35,11.38,254012.0,10.801,10.8105,10.7631,10.7915,254012.0
2020-07-01 12:00:00,11.38,11.39,11.34,11.37,178932.0,10.7915,10.801,10.7536,10.7821,178932.0
2020-07-01 12:10:00,11.38,11.39,11.36,11.38,135709.0,10.7915,10.801,10.7726,10.7915,135709.0
2020-07-01 12:20:00,11.39,11.4,11.36,11.37,170651.0,10.801,10.8105,10.7726,10.7821,170651.0
2020-07-01 12:30:00,11.36,11.38,11.34,11.36,195913.0,10.7726,10.7915,10.7536,10.7726,195913.0
2020-07-01 12:40:00,11.37,11.4,11.34,11.34,582946.0,10.7821,10.8105,10.7536,10.7536,582946.0
2020-07-01 12:50:00,11.35,11.37,11.33,11.34,221830.0,10.7631,10.7821,10.7441,10.7536,221830.0
2020-07-01 13:00:00,11.34,11.36,11.33,11.33,242790.0,10.7536,10.7726,10.7441,10.7441,242790.0
2020-07-01 13:10:00,11.33,11.36,11.33,11.35,198184.0,10.7441,10.7726,10.7441,10.7631,198184.0
2020-07-01 13:20:00,11.35,11.38,11.34,11.38,176682.0,10.7631,10.7915,10.7536,10.7915,176682.0
2020-07-01 13:30:00,11.38,11.38,11.36,11.38,241486.0,10.7915,10.7915,10.7726,10.7915,241486.0
2020-07-01 13:40:00,11.38,11.38,11.31,11.33,268726.0,10.7915,10.7915,10.7252,10.7441,268726.0
2020-07-01 13:50:00,11.33,11.33,11.27,11.29,454037.0,10.7441,10.7441,10.6872,10.7062,454037.0
2020-07-01 14:00:00,11.29,11.36,11.28,11.36,290395.0,10.7062,10.7726,10.6967,10.7726,290395.0
2020-07-01 14:10:00,11.36,11.38,11.35,11.37,333251.0,10.7726,10.7915,10.7631,10.7821,333251.0
2020-07-01 14:20:00,11.37,11.38,11.32,11.34,553670.0,10.7821,10.7915,10.7347,10.7536,553670.0
2020-07-01 14:30:00,11.34,11.34,11.29,11.3,445247.0,10.7536,10.7536,10.7062,10.7157,445247.0
2020-07-01 14:40:00,11.3,11.31,11.28,11.3,208062.0,10.7157,10.7252,10.6967,10.7157,208062.0
2020-07-01 14:50:00,11.29,11.32,11.29,11.32,333416.0,10.7062,10.7347,10.7062,10.7347,333416.0
2020-07-01 15:00:00,11.32,11.37,11.31,11.36,629153.0,10.7347,10.7821,10.7252,10.7726,629153.0
2020-07-01 15:10:00,11.36,11.37,11.33,11.36,217474.0,10.7726,10.7821,10.7441,10.7726,217474.0
2020-07-01 15:20:00,11.36,11.42,11.35,11.39,406894.0,10.7726,10.8295,10.7631,10.801,406894.0
2020-07-01 15:30:00,11.4,11.44,11.39,11.44,613494.0,10.8105,10.8484,10.801,10.8484,613494.0
2020-07-01 15:40:00,11.44,11.52,11.42,11.5,1122534.0,10.8484,10.9243,10.8295,10.9053,1122534.0
2020-07-01 15:50:00,11.5,11.52,11.42,11.49,2083364.0,10.9053,10.9243,10.8295,10.8959,2083364.0
2020-07-02 09:30:00,11.65,11.88,11.65,11.82,1406134.0,11.0476,11.2657,11.0476,11.2088,1406134.0
2020-07-02 09:40:00,11.82,11.93,11.81,11.91,1031898.0,11.2088,11.3131,11.1993,11.2941,1031898.0
2020-07-02 09:50:00,11.91,11.97,11.89,11.95,561688.0,11.2941,11.351,11.2752,11.3321,561688.0
2020-07-02 10:00:00,11.95,11.99,11.91,11.92,600580.0,11.3321,11.37,11.2941,11.3036,600580.0
2020-07-02 10:10:00,11.92,11.93,11.86,11.89,450821.0,11.3036,11.3131,11.2467,11.2752,450821.0
2020-07-02 10:20:00,11.9,11.9,11.74,11.74,444533.0,11.2847,11.2847,11.1329,11.1329,444533.0
2020-07-02 10:30:00,11.74,11.77,11.71,11.77,534491.0,11.1329,11.1614,11.1045,11.1614,534491.0
2020-07-02 10:40:00,11.77,11.8,11.69,11.71,478763.0,11.1614,11.1898,11.0855,11.1045,478763.0
2020-07-02 10:50:00,11.71,11.72,11.52,11.53,1103830.0,11.1045,11.114,10.9243,10.9338,1103830.0
2020-07-02 11:00:00,11.53,11.58,11.48,11.55,894361.0,10.9338,10.9812,10.8864,10.9528,894361.0
2020-07-02 11:10:00,11.55,11.6,11.48,11.6,683496.0,10.9528,11.0002,10.8864,11.0002,683496.0
2020-07-02 11:20:00,11.6,11.7,11.59,11.69,385003.0,11.0002,11.095,10.9907,11.0855,385003.0
2020-07-02 11:30:00,11.69,11.7,11.65,11.67,259174.0,11.0855,11.095,11.0476,11.0666,259174.0
2020-07-02 11:40:00,11.67,11.71,11.66,11.7,227611.0,11.0666,11.1045,11.0571,11.095,227611.0
2020-07-02 11:50:00,11.7,11.7,11.61,11.63,823603.0,11.095,11.095,11.0097,11.0286,823603.0
2020-07-02 12:00:00,11.63,11.63,11.51,11.57,642748.0,11.0286,11.0286,10.9148,10.9717,642748.0
2020-07-02 12:10:00,11.57,11.61,11.5,11.5,1935615.0,10.9717,11.0097,10.9053,10.9053,1935615.0
2020-07-02 12:20:00,11.51,11.59,11.5,11.59,585972.0,10.9148,10.9907,10.9053,10.9907,585972.0
2020-07-02 12:30:00,11.59,11.61,11.56,11.57,206029.0,10.9907,11.0097,10.9622,10.9717,206029.0
2020-07-02 12:40:00,11.57,11.58,11.54,11.58,182767.0,10.9717,10.9812,10.9433,10.9812,182767.0
2020-07-02 12:50:00,11.58,11.6,11.55,11.57,176094.0,10.9812,11.0002,10.9528,10.9717,176094.0
2020-07-02 13:00:00,11.57,11.6,11.57,11.6,145312.0,10.9717,11.0002,10.9717,11.0002,145312.0
2020-07-02 13:10:00,11.6,11.61,11.58,11.58,128295.0,11.0002,11.0097,10.9812,10.9812,128295.0
2020-07-02 13:20:00,11.59,11.59,11.56,11.58,218103.0,10.9907,10.9907,10.9622,10.9812,218103.0
2020-07-02 13:30:00,11.58,11.59,11.54,11.56,228800.0,10.9812,10.9907,10.9433,10.9622,228800.0
2020-07-02 13:40:00,11.56,11.59,11.54,11.58,264601.0,10.9622,10.9907,10.9433,10.9812,264601.0
2020-07-02 13:50:00,11.58,11.6,11.55,11.55,290427.0,10.9812,11.0002,10.9528,10.9528,290427.0
2020-07-02 14:00:00,11.55,11.57,11.53,11.53,238219.0,10.9528,10.9717,10.9338,10.9338,238219.0
2020-07-02 14:10:00,11.53,11.55,11.52,11.53,226366.0,10.9338,10.9528,10.9243,10.9338,226366.0
2020-07-02 14:20:00,11.52,11.56,11.51,11.55,245522.0,10.9243,10.9622,10.9148,10.9528,245522.0
2020-07-02 14:30:00,11.55,11.6,11.54,11.6,297420.0,10.9528,11.0002,10.9433,11.0002,297420.0
2020-07-02 14:40:00,11.59,11.62,11.59,11.61,329963.0,10.9907,11.0191,10.9907,11.0097,329963.0
2020-07-02 14:50:00,11.61,11.62,11.58,11.61,198240.0,11.0097,11.0191,10.9812,11.0097,198240.0
2020-07-02 15:00:00,11.61,11.62,11.59,11.61,232527.0,11.0097,11.0191,10.9907,11.0097,232527.0
2020-07-02 15:10:00,11.61,11.61,11.54,11.54,405264.0,11.0097,11.0097,10.9433,10.9433,405264.0
2020-07-02 15:20:00,11.54,11.57,11.53,11.56,390221.0,10.9433,10.9717,10.9338,10.9622,390221.0
2020-07-02 15:30:00,11.57,11.58,11.53,11.54,587424.0,10.9717,10.9812,10.9338,10.9433,587424.0
2020-07-02 15:40:00,11.54,11.55,11.49,11.53,1327190.0,10.9433,10.9528,10.8959,10.9338,1327190.0
2020-07-02 15:50:00,11.54,11.56,11.49,11.5,2671230.0,10.9433,10.9622,10.8959,10.9053,2671230.0
2020-07-06 09:30:00,12.0,12.05,11.9,11.98,1841907.0,11.3795,11.4269,11.2847,11.3605,1841907.0
2020-07-06 09:40:00,11.98,12.2,11.96,12.16,1610096.0,11.3605,11.5691,11.3416,11.5312,1610096.0
2020-07-06 09:50:00,12.16,12.33,12.15,12.33,1726334.0,11.5312,11.6924,11.5217,11.6924,1726334.0
2020-07-06 10:00:00,12.33,12.38,12.23,12.28,1453601.0,11.6924,11.7398,11.5976,11.645,1453601.0
2020-07-06 10:10:00,12.28,12.29,12.11,12.25,1653678.0,11.645,11.6545,11.4838,11.6166,1653678.0
2020-07-06 10:20:00,12.24,12.27,12.18,12.26,1054996.0,11.6071,11.6355,11.5502,11.626,1054996.0
2020-07-06 10:30:00,12.25,12.37,12.19,12.36,1840379.0,11.6166,11.7304,11.5597,11.7209,1840379.0
2020-07-06 10:40:00,12.35,12.44,12.34,12.43,927815.0,11.7114,11.7967,11.7019,11.7873,927815.0
2020-07-06 10:50:00,12.42,12.49,12.41,12.47,799574.0,11.7778,11.8442,11.7683,11.8252,799574.0
2020-07-06 11:00:00,12.46,12.49,12.42,12.46,559458.0,11.8157,11.8442,11.7778,11.8157,559458.0
2020-07-06 11:10:00,12.46,12.5,12.45,12.49,476191.0,11.8157,11.8536,11.8062,11.8442,476191.0
2020-07-06 11:20:00,12.49,12.49,12.41,12.46,663531.0,11.8442,11.8442,11.7683,11.8157,663531.0
2020-07-06 11:30:00,12.46,12.47,12.4,12.4,510147.0,11.8157,11.8252,11.7588,11.7588,510147.0
2020-07-06 11:40:00,12.41,12.41,12.36,12.39,536210.0,11.7683,11.7683,11.7209,11.7493,536210.0
2020-07-06 11:50:00,12.39,12.4,12.34,12.36,490000.0,11.7493,11.7588,11.7019,11.7209,490000.0
2020-07-06 12:00:00,12.36,12.43,12.35,12.42,414277.0,11.7209,11.7873,11.7114,11.7778,414277.0
2020-07-06 12:10:00,12.42,12.43,12.39,12.41,371154.0,11.7778,11.7873,11.7493,11.7683,371154.0
2020-07-06 12:20:00,12.41,12.42,12.38,12.42,346756.0,11.7683,11.7778,11.7398,11.7778,346756.0
2020-07-06 12:30:00,12.42,12.42,12.35,12.36,363547.0,11.7778,11.7778,11.7114,11.7209,363547.0
2020-07-06 12:40:00,12.37,12.4,12.35,12.4,269515.0,11.7304,11.7588,11.7114,11.7588,269515.0
2020-07-06 12:50:00,12.4,12.43,12.39,12.42,509425.0,11.7588,11.7873,11.7493,11.7778,509425.0
2020-07-06 13:00:00,12.43,12.48,12.42,12.46,617203.0,11.7873,11.8347,11.7778,11.8157,617203.0
2020-07-06 13:10:00,12.45,12.48,12.45,12.47,217522.0,11.8062,11.8347,11.8062,11.8252,217522.0
2020-07-06 13:20:00,12.47,12.49,12.44,12.49,462480.0,11.8252,11.8442,11.7967,11.8442,462480.0
2020-07-06 13:30:00,12.49,12.5,12.47,12.49,576403.0,11.8442,11.8536,11.8252,11.8442,576403.0
2020-07-06 13:40:00,12.5,12.55,12.49,12.54,728403.0,11.8536,11.901,11.8442,11.8916,728403.0
2020-07-06 13:50:00,12.53,12.55,12.51,12.54,343677.0,11.8821,11.901,11.8631,11.8916,343677.0
2020-07-06 14:00:00,12.54,12.55,12.48,12.5,520005.0,11.8916,11.901,11.8347,11.8536,520005.0
2020-07-06 14:10:00,12.5,12.52,12.49,12.5,324424.0,11.8536,11.8726,11.8442,11.8536,324424.0
2020-07-06 14:20:00,12.5,12.55,12.49,12.53,447016.0,11.8536,11.901,11.8442,11.8821,447016.0
2020-07-06 14:30:00,12.54,12.57,12.53,12.54,412250.0,11.8916,11.92,11.8821,11.8916,412250.0
2020-07-06 14:40:00,12.55,12.57,12.52,12.57,582443.0,11.901,11.92,11.8726,11.92,582443.0
2020-07-06 14:50:00,12.57,12.6,12.54,12.6,560407.0,11.92,11.9485,11.8916,11.9485,560407.0
2020-07-06 15:00:00,12.6,12.64,12.59,12.62,840869.0,11.9485,11.9864,11.939,11.9674,840869.0
2020-07-06 15:10:00,12.63,12.64,12.6,12.63,714987.0,11.9769,11.9864,11.9485,11.9769,714987.0
2020-07-06 15:20:00,12.63,12.66,12.63,12.66,778508.0,11.9769,12.0054,11.9769,12.0054,778508.0
2020-07-06 15:30:00,12.66,12.68,12.62,12.67,952402.0,12.0054,12.0243,11.9674,12.0148,952402.0
2020-07-06 15:40:00,12.67,12.72,12.66,12.71,1264949.0,12.0148,12.0623,12.0054,12.0528,1264949.0
2020-07-06 15:50:00,12.72,12.77,12.7,12.75,3932296.0,12.0623,12.1097,12.0433,12.0907,3932296.0
2020-07-07 09:30:00,12.7,12.81,12.55,12.65,2071200.0,12.0433,12.1476,11.901,11.9959,2071200.0
2020-07-07 09:40:00,12.65,12.68,12.5,12.66,1581829.0,11.9959,12.0243,11.8536,12.0054,1581829.0
2020-07-07 09:50:00,12.65,12.68,12.57,12.64,748788.0,11.9959,12.0243,11.92,11.9864,748788.0
2020-07-07 10:00:00,12.64,12.7,12.62,12.69,462252.0,11.9864,12.0433,11.9674,12.0338,462252.0
2020-07-07 10:10:00,12.69,12.85,12.69,12.81,1075127.0,12.0338,12.1855,12.0338,12.1476,1075127.0
2020-07-07 10:20:00,12.81,12.9,12.79,12.84,627421.0,12.1476,12.233,12.1286,12.1761,627421.0
2020-07-07 10:30:00,12.84,12.84,12.73,12.75,335006.0,12.1761,12.1761,12.0717,12.0907,335006.0
2020-07-07 10:40:00,12.75,12.77,12.72,12.77,461190.0,12.0907,12.1097,12.0623,12.1097,461190.0
2020-07-07 10:50:00,12.77,12.8,12.74,12.75,368323.0,12.1097,12.1381,12.0812,12.0907,368323.0
2020-07-07 11:00:00,12.75,12.79,12.73,12.79,457096.0,12.0907,12.1286,12.0717,12.1286,457096.0
2020-07-07 11:10:00,12.79,12.9,12.78,12.88,515006.0,12.1286,12.233,12.1192,12.214,515006.0
2020-07-07 11:20:00,12.88,12.9,12.82,12.85,693585.0,12.214,12.233,12.1571,12.1855,693585.0
2020-07-07 11:30:00,12.85,12.89,12.82,12.89,693640.0,12.1855,12.2235,12.1571,12.2235,693640.0
2020-07-07 11:40:00,12.89,12.95,12.85,12.95,1755900.0,12.2235,12.2804,12.1855,12.2804,1755900.0
2020-07-07 11:50:00,12.95,12.96,12.89,12.92,565711.0,12.2804,12.2898,12.2235,12.2519,565711.0
2020-07-07 12:00:00,12.92,13.0,12.91,12.95,843880.0,12.2519,12.3278,12.2424,12.2804,843880.0
2020-07-07 12:10:00,12.94,12.95,12.83,12.85,482407.0,12.2709,12.2804,12.1666,12.1855,482407.0
2020-07-07 12:20:00,12.85,12.91,12.82,12.91,745576.0,12.1855,12.2424,12.1571,12.2424,745576.0
2020-07-07 12:30:00,12.9,12.92,12.86,12.87,2074440.0,12.233,12.2519,12.195,12.2045,2074440.0
2020-07-07 12:40:00,12.86,12.92,12.86,12.91,904777.0,12.195,12.2519,12.195,12.2424,904777.0
2020-07-07 12:50:00,12.91,12.92,12.85,12.88,349726.0,12.2424,12.2519,12.1855,12.214,349726.0
2020-07-07 13:00:00,12.88,12.89,12.84,12.85,316789.0,12.214,12.2235,12.1761,12.1855,316789.0
2020-07-07 13:10:00,12.86,12.87,12.83,12.86,284755.0,12.195,12.2045,12.1666,12.195,284755.0
2020-07-07 13:20:00,12.86,12.88,12.84,12.87,454912.0,12.195,12.214,12.1761,12.2045,454912.0
2020-07-07 13:30:00,12.86,12.87,12.84,12.85,267076.0,12.195,12.2045,12.1761,12.1855,267076.0
2020-07-07 13:40:00,12.85,12.88,12.84,12.87,275206.0,12.1855,12.214,12.1761,12.2045,275206.0
2020-07-07 13:50:00,12.87,12.89,12.84,12.86,293742.0,12.2045,12.2235,12.1761,12.195,293742.0
2020-07-07 14:00:00,12.86,12.88,12.77,12.78,335943.0,12.195,12.214,12.1097,12.1192,335943.0
2020-07-07 14:10:00,12.79,12.81,12.75,12.76,382135.0,12.1286,12.1476,12.0907,12.1002,382135.0
2020-07-07 14:20:00,12.76,12.81,12.75,12.77,623773.0,12.1002,12.1476,12.0907,12.1097,623773.0
2020-07-07 14:30:00,12.77,12.77,12.72,12.74,663776.0,12.1097,12.1097,12.0623,12.0812,663776.0
2020-07-07 14:40:00,12.74,12.8,12.74,12.77,333250.0,12.0812,12.1381,12.0812,12.1097,333250.0
2020-07-07 14:50:00,12.77,12.77,12.71,12.73,470920.0,12.1097,12.1097,12.0528,12.0717,470920.0
2020-07-07 15:00:00,12.74,12.74,12.65,12.66,547262.0,12.0812,12.0812,11.9959,12.0054,547262.0
2020-07-07 15:10:00,12.66,12.7,12.65,12.69,543490.0,12.0054,12.0433,11.9959,12.0338,543490.0
2020-07-07 15:20:00,12.7,12.77,12.68,12.76,571839.0,12.0433,12.1097,12.0243,12.1002,571839.0
2020-07-07 15:30:00,12.76,12.77,12.7,12.71,747657.0,12.1002,12.1097,12.0433,12.0528,747657.0
2020-07-07 15:40:00,12.71,12.75,12.69,12.7,1027820.0,12.0528,12.0907,12.0338,12.0433,1027820.0
2020-07-07 15:50:00,12.7,12.75,12.67,12.73,2899519.0,12.0433,12.0907,12.0148,12.0717,2899519.0
2020-07-08 09:30:00,12.93,13.01,12.84,12.87,1533554.0,12.2614,12.3373,12.1761,12.2045,1533554.0
2020-07-08 09:40:00,12.87,12.94,12.85,12.92,550776.0,12.2045,12.2709,12.1855,12.2519,550776.0
2020-07-08 09:50:00,12.92,12.92,12.8,12.84,519253.0,12.2519,12.2519,12.1381,12.1761,519253.0
2020-07-08 10:00:00,12.84,12.93,12.82,12.85,475446.0,12.1761,12.2614,12.1571,12.1855,475446.0
2020-07-08 10:10:00,12.84,12.88,12.76,12.77,774487.0,12.1761,12.214,12.1002,12.1097,774487.0
2020-07-08 10:20:00,12.78,12.8,12.74,12.77,442413.0,12.1192,12.1381,12.0812,12.1097,442413.0
2020-07-08 10:30:00,12.76,12.8,12.75,12.77,352911.0,12.1002,12.1381,12.0907,12.1097,352911.0
2020-07-08 10:40:00,12.77,12.77,12.68,12.74,819803.0,12.1097,12.1097,12.0243,12.0812,819803.0
2020-07-08 10:50:00,12.73,12.74,12.69,12.72,411115.0,12.0717,12.0812,12.0338,12.0623,411115.0
2020-07-08 11:00:00,12.71,12.73,12.61,12.64,674802.0,12.0528,12.0717,11.9579,11.9864,674802.0
2020-07-08 11:10:00,12.64,12.69,12.62,12.62,575852.0,11.9864,12.0338,11.9674,11.9674,575852.0
2020-07-08 11:20:00,12.62,12.63,12.52,12.57,641774.0,11.9674,11.9769,11.8726,11.92,641774.0
2020-07-08 11:30:00,12.57,12.65,12.56,12.65,406566.0,11.92,11.9959,11.9105,11.9959,406566.0
2020-07-08 11:40:00,12.65,12.67,12.62,12.66,363527.0,11.9959,12.0148,11.9674,12.0054,363527.0
2020-07-08 11:50:00,12.66,12.7,12.65,12.7,304377.0,12.0054,12.0433,11.9959,12.0433,304377.0
2020-07-08 12:00:00,12.7,12.73,12.68,12.69,474706.0,12.0433,12.0717,12.0243,12.0338,474706.0
2020-07-08 12:10:00,12.69,12.75,12.68,12.75,342809.0,12.0338,12.0907,12.0243,12.0907,342809.0
2020-07-08 12:20:00,12.74,12.75,12.7,12.7,265969.0,12.0812,12.0907,12.0433,12.0433,265969.0
2020-07-08 12:30:00,12.71,12.72,12.67,12.68,292143.0,12.0528,12.0623,12.0148,12.0243,292143.0
2020-07-08 12:40:00,12.68,12.7,12.65,12.7,334837.0,12.0243,12.0433,11.9959,12.0433,334837.0
2020-07-08 12:50:00,12.69,12.74,12.68,12.73,266761.0,12.0338,12.0812,12.0243,12.0717,266761.0
2020-07-08 13:00:00,12.73,12.74,12.71,12.74,341615.0,12.0717,12.0812,12.0528,12.0812,341615.0
2020-07-08 13:10:00,12.74,12.74,12.7,12.7,288166.0,12.0812,12.0812,12.0433,12.0433,288166.0
2020-07-08 13:20:00,12.71,12.72,12.65,12.67,332500.0,12.0528,12.0623,11.9959,12.0148,332500.0
2020-07-08 13:30:00,12.67,12.71,12.67,12.7,226073.0,12.0148,12.0528,12.0148,12.0433,226073.0
2020-07-08 13:40:00,12.7,12.7,12.63,12.66,394210.0,12.0433,12.0433,11.9769,12.0054,394210.0
2020-07-08 13:50:00,12.66,12.71,12.64,12.69,632732.0,12.0054,12.0528,11.9864,12.0338,632732.0
2020-07-08 14:00:00,12.69,12.72,12.66,12.68,431007.0,12.0338,12.0623,12.0054,12.0243,431007.0
2020-07-08 14:10:00,12.67,12.72,12.66,12.71,482312.0,12.0148,12.0623,12.0054,12.0528,482312.0
2020-07-08 14:20:00,12.71,12.73,12.68,12.68,344476.0,12.0528,12.0717,12.0243,12.0243,344476.0
2020-07-08 14:30:00,12.69,12.69,12.62,12.64,431694.0,12.0338,12.0338,11.9674,11.9864,431694.0
2020-07-08 14:40:00,12.65,12.65,12.61,12.64,358362.0,11.9959,11.9959,11.9579,11.9864,358362.0
2020-07-08 14:50:00,12.64,12.7,12.62,12.69,396117.0,11.9864,12.0433,11.9674,12.0338,396117.0
2020-07-08 15:00:00,12.69,12.71,12.67,12.71,347864.0,12.0338,12.0528,12.0148,12.0528,347864.0
2020-07-08 15:10:00,12.71,12.77,12.7,12.75,458524.0,12.0528,12.1097,12.0433,12.0907,458524.0
2020-07-08 15:20:00,12.75,12.79,12.74,12.77,424771.0,12.0907,12.1286,12.0812,12.1097,424771.0
2020-07-08 15:30:00,12.76,12.81,12.76,12.78,595169.0,12.1002,12.1476,12.1002,12.1192,595169.0
2020-07-08 15:40:00,12.79,12.82,12.78,12.8,855359.0,12.1286,12.1571,12.1192,12.1381,855359.0
2020-07-08 15:50:00,12.81,12.87,12.8,12.82,1792494.0,12.1476,12.2045,12.1381,12.1571,1792494.0
2020-07-09 09:30:00,13.03,13.08,12.88,12.96,2017539.0,12.3562,12.4036,12.214,12.2898,2017539.0
2020-07-09 09:40:00,12.96,13.04,12.95,13.01,1084310.0,12.2898,12.3657,12.2804,12.3373,1084310.0
2020-07-09 09:50:00,13.0,13.06,12.95,13.04,947938.0,12.3278,12.3847,12.2804,12.3657,947938.0
2020-07-09 10:00:00,13.04,13.1,13.02,13.04,1142199.0,12.3657,12.4226,12.3467,12.3657,1142199.0
2020-07-09 10:10:00,13.04,13.05,12.81,12.83,881284.0,12.3657,12.3752,12.1476,12.1666,881284.0
2020-07-09 10:20:00,12.83,12.97,12.81,12.97,636745.0,12.1666,12.2993,12.1476,12.2993,636745.0
2020-07-09 10:30:00,12.97,13.01,12.86,12.87,724010.0,12.2993,12.3373,12.195,12.2045,724010.0
2020-07-09 10:40:00,12.87,12.88,12.75,12.8,861763.0,12.2045,12.214,12.0907,12.1381,861763.0
2020-07-09 10:50:00,12.79,12.85,12.65,12.65,1194684.0,12.1286,12.1855,11.9959,11.9959,1194684.0
2020-07-09 11:00:00,12.66,12.74,12.56,12.73,1347129.0,12.0054,12.0812,11.9105,12.0717,1347129.0
2020-07-09 11:10:00,12.74,12.8,12.58,12.61,902674.0,12.0812,12.1381,11.9295,11.9579,902674.0
2020-07-09 11:20:00,12.61,12.71,12.58,12.65,1489611.0,11.9579,12.0528,11.9295,11.9959,1489611.0
2020-07-09 11:30:00,12.65,12.75,12.62,12.7,691156.0,11.9959,12.0907,11.9674,12.0433,691156.0
2020-07-09 11:40:00,12.7,12.71,12.64,12.7,498678.0,12.0433,12.0528,11.9864,12.0433,498678.0
2020-07-09 11:50:00,12.7,12.85,12.69,12.79,700930.0,12.0433,12.1855,12.0338,12.1286,700930.0
2020-07-09 12:00:00,12.79,12.85,12.78,12.83,323470.0,12.1286,12.1855,12.1192,12.1666,323470.0
2020-07-09 12:10:00,12.83,12.85,12.75,12.79,739553.0,12.1666,12.1855,12.0907,12.1286,739553.0
2020-07-09 12:20:00,12.79,12.79,12.71,12.72,257468.0,12.1286,12.1286,12.0528,12.0623,257468.0
2020-07-09 12:30:00,12.72,12.76,12.7,12.72,290718.0,12.0623,12.1002,12.0433,12.0623,290718.0
2020-07-09 12:40:00,12.72,12.78,12.71,12.78,285817.0,12.0623,12.1192,12.0528,12.1192,285817.0
2020-07-09 12:50:00,12.77,12.78,12.72,12.77,267360.0,12.1097,12.1192,12.0623,12.1097,267360.0
2020-07-09 13:00:00,12.77,12.82,12.74,12.82,328071.0,12.1097,12.1571,12.0812,12.1571,328071.0
2020-07-09 13:10:00,12.82,12.83,12.79,12.81,277565.0,12.1571,12.1666,12.1286,12.1476,277565.0
2020-07-09 13:20:00,12.82,12.87,12.77,12.87,333186.0,12.1571,12.2045,12.1097,12.2045,333186.0
2020-07-09 13:30:00,12.87,12.88,12.81,12.84,367791.0,12.2045,12.214,12.1476,12.1761,367791.0
2020-07-09 13:40:00,12.84,12.87,12.79,12.81,215665.0,12.1761,12.2045,12.1286,12.1476,215665.0
2020-07-09 13:50:00,12.8,12.84,12.79,12.81,435048.0,12.1381,12.1761,12.1286,12.1476,435048.0
2020-07-09 14:00:00,12.8,12.85,12.79,12.83,348268.0,12.1381,12.1855,12.1286,12.1666,348268.0
2020-07-09 14:10:00,12.84,12.92,12.83,12.91,448358.0,12.1761,12.2519,12.1666,12.2424,448358.0
2020-07-09 14:20:00,12.91,12.91,12.86,12.87,364767.0,12.2424,12.2424,12.195,12.2045,364767.0
2020-07-09 14:30:00,12.87,12.88,12.84,12.85,268021.0,12.2045,12.214,12.1761,12.1855,268021.0
2020-07-09 14:40:00,12.85,12.9,12.85,12.9,259935.0,12.1855,12.233,12.1855,12.233,259935.0
2020-07-09 14:50:00,12.89,12.91,12.87,12.89,294736.0,12.2235,12.2424,12.2045,12.2235,294736.0
2020-07-09 15:00:00,12.9,12.92,12.87,12.9,364992.0,12.233,12.2519,12.2045,12.233,364992.0
2020-07-09 15:10:00,12.9,12.96,12.89,12.92,436964.0,12.233,12.2898,12.2235,12.2519,436964.0
2020-07-09 15:20:00,12.92,12.93,12.85,12.85,440996.0,12.2519,12.2614,12.1855,12.1855,440996.0
2020-07-09 15:30:00,12.85,12.89,12.8,12.87,679882.0,12.1855,12.2235,12.1381,12.2045,679882.0
2020-07-09 15:40:00,12.87,12.92,12.84,12.88,724231.0,12.2045,12.2519,12.1761,12.214,724231.0
2020-07-09 15:50:00,12.88,12.9,12.84,12.89,1457936.0,12.214,12.233,12.1761,12.2235,1457936.0
2020-07-10 09:30:00,12.83,13.01,12.82,12.99,1681497.0,12.1666,12.3373,12.1571,12.3183,1681497.0
2020-07-10 09:40:00,12.98,13.0,12.9,12.94,675018.0,12.3088,12.3278,12.233,12.2709,675018.0
2020-07-10 09:50:00,12.94,12.94,12.84,12.91,349628.0,12.2709,12.2709,12.1761,12.2424,349628.0
2020-07-10 10:00:00,12.9,12.9,12.78,12.84,455597.0,12.233,12.233,12.1192,12.1761,455597.0
2020-07-10 10:10:00,12.83,12.96,12.83,12.92,400020.0,12.1666,12.2898,12.1666,12.2519,400020.0
2020-07-10 10:20:00,12.93,13.0,12.91,12.96,476325.0,12.2614,12.3278,12.2424,12.2898,476325.0
2020-07-10 10:30:00,12.96,13.01,12.95,12.99,401700.0,12.2898,12.3373,12.2804,12.3183,401700.0
2020-07-10 10:40:00,12.99,13.06,12.98,13.05,838713.0,12.3183,12.3847,12.3088,12.3752,838713.0
2020-07-10 10:50:00,13.05,13.06,12.97,12.99,631590.0,12.3752,12.3847,12.2993,12.3183,631590.0
2020-07-10 11:00:00,12.98,12.99,12.92,12.98,236609.0,12.3088,12.3183,12.2519,12.3088,236609.0
2020-07-10 11:10:00,12.98,13.02,12.94,12.95,459281.0,12.3088,12.3467,12.2709,12.2804,459281.0
2020-07-10 11:20:00,12.95,12.99,12.94,12.98,233638.0,12.2804,12.3183,12.2709,12.3088,233638.0
2020-07-10 11:30:00,12.98,13.0,12.97,12.98,429513.0,12.3088,12.3278,12.2993,12.3088,429513.0
2020-07-10 11:40:00,12.99,13.04,12.98,13.03,526742.0,12.3183,12.3657,12.3088,12.3562,526742.0
2020-07-10 11:50:00,13.03,13.07,13.02,13.04,391597.0,12.3562,12.3942,12.3467,12.3657,391597.0
2020-07-10 12:00:00,13.04,13.04,12.98,13.0,313093.0,12.3657,12.3657,12.3088,12.3278,313093.0
2020-07-10 12:10:00,12.99,13.01,12.94,12.96,298555.0,12.3183,12.3373,12.2709,12.2898,298555.0
2020-07-10 12:20:00,12.96,12.96,12.92,12.95,210063.0,12.2898,12.2898,12.2519,12.2804,210063.0
2020-07-10 12:30:00,12.95,12.96,12.91,12.94,234840.0,12.2804,12.2898,12.2424,12.2709,234840.0
2020-07-10 12:40:00,12.95,12.95,12.92,12.94,209639.0,12.2804,12.2804,12.2519,12.2709,209639.0
2020-07-10 12:50:00,12.94,12.98,12.93,12.97,276435.0,12.2709,12.3088,12.2614,12.2993,276435.0
2020-07-10 13:00:00,12.97,12.99,12.95,12.98,242336.0,12.2993,12.3183,12.2804,12.3088,242336.0
2020-07-10 13:10:00,12.98,12.99,12.96,12.99,119110.0,12.3088,12.3183,12.2898,12.3183,119110.0
2020-07-10 13:20:00,12.99,13.01,12.97,13.0,366691.0,12.3183,12.3373,12.2993,12.3278,366691.0
2020-07-10 13:30:00,13.0,13.01,12.98,13.0,155801.0,12.3278,12.3373,12.3088,12.3278,155801.0
2020-07-10 13:40:00,13.0,13.04,12.99,13.02,577775.0,12.3278,12.3657,12.3183,12.3467,577775.0
2020-07-10 13:50:00,13.02,13.03,13.0,13.01,179739.0,12.3467,12.3562,12.3278,12.3373,179739.0
2020-07-10 14:00:00,13.02,13.03,12.99,12.99,106601.0,12.3467,12.3562,12.3183,12.3183,106601.0
2020-07-10 14:10:00,12.99,13.0,12.9,12.91,441900.0,12.3183,12.3278,12.233,12.2424,441900.0
2020-07-10 14:20:00,12.91,12.93,12.89,12.93,273678.0,12.2424,12.2614,12.2235,12.2614,273678.0
2020-07-10 14:30:00,12.93,12.99,12.92,12.99,312277.0,12.2614,12.3183,12.2519,12.3183,312277.0
2020-07-10 14:40:00,12.99,13.0,12.97,12.98,215938.0,12.3183,12.3278,12.2993,12.3088,215938.0
2020-07-10 14:50:00,12.98,13.01,12.97,13.0,257939.0,12.3088,12.3373,12.2993,12.3278,257939.0
2020-07-10 15:00:00,12.99,13.0,12.96,12.97,342613.0,12.3183,12.3278,12.2898,12.2993,342613.0
2020-07-10 15:10:00,12.98,13.01,12.97,13.0,331977.0,12.3088,12.3373,12.2993,12.3278,331977.0
2020-07-10 15:20:00,13.0,13.0,12.97,12.98,347049.0,12.3278,12.3278,12.2993,12.3088,347049.0
2020-07-10 15:30:00,12.99,13.0,12.95,12.98,584867.0,12.3183,12.3278,12.2804,12.3088,584867.0
2020-07-10 15:40:00,12.98,12.99,12.96,12.98,789953.0,12.3088,12.3183,12.2898,12.3088,789953.0
2020-07-10 15:50:00,12.99,13.01,12.97,12.98,1934302.0,12.3183,12.3373,12.2993,12.3088,1934302.0
2020-07-13 09:30:00,13.28,13.6,13.21,13.39,4067660.0,12.5933,12.8968,12.5269,12.6976,4067660.0
2020-07-13 09:40:00,13.4,13.5,13.33,13.48,2015986.0,12.7071,12.8019,12.6407,12.783,2015986.0
2020-07-13 09:50:00,13.49,13.64,13.46,13.54,1414066.0,12.7924,12.9347,12.764,12.8399,1414066.0
2020-07-13 10:00:00,13.54,13.64,13.44,13.63,1255544.0,12.8399,12.9347,12.745,12.9252,1255544.0
2020-07-13 10:10:00,13.64,13.79,13.62,13.79,1330591.0,12.9347,13.0769,12.9157,13.0769,1330591.0
2020-07-13 10:20:00,13.79,13.87,13.75,13.83,1666463.0,13.0769,13.1528,13.039,13.1149,1666463.0
2020-07-13 10:30:00,13.83,13.83,13.69,13.69,1275121.0,13.1149,13.1149,12.9821,12.9821,1275121.0
2020-07-13 10:40:00,13.69,13.7,13.61,13.68,1161602.0,12.9821,12.9916,12.9062,12.9726,1161602.0
2020-07-13 10:50:00,13.69,13.78,13.65,13.78,648843.0,12.9821,13.0674,12.9442,13.0674,648843.0
2020-07-13 11:00:00,13.78,13.83,13.75,13.78,762250.0,13.0674,13.1149,13.039,13.0674,762250.0
2020-07-13 11:10:00,13.79,13.79,13.69,13.71,572746.0,13.0769,13.0769,12.9821,13.0011,572746.0
2020-07-13 11:20:00,13.71,13.8,13.69,13.75,679195.0,13.0011,13.0864,12.9821,13.039,679195.0
2020-07-13 11:30:00,13.75,13.78,13.62,13.64,674512.0,13.039,13.0674,12.9157,12.9347,674512.0
2020-07-13 11:40:00,13.64,13.67,13.59,13.67,788934.0,12.9347,12.9631,12.8873,12.9631,788934.0
2020-07-13 11:50:00,13.67,13.77,13.66,13.77,661111.0,12.9631,13.058,12.9537,13.058,661111.0
2020-07-13 12:00:00,13.77,13.79,13.73,13.74,926380.0,13.058,13.0769,13.02,13.0295,926380.0
2020-07-13 12:10:00,13.74,13.77,13.68,13.77,680552.0,13.0295,13.058,12.9726,13.058,680552.0
2020-07-13 12:20:00,13.77,13.8,13.7,13.73,532650.0,13.058,13.0864,12.9916,13.02,532650.0
2020-07-13 12:30:00,13.73,13.76,13.72,13.74,313960.0,13.02,13.0485,13.0106,13.0295,313960.0
2020-07-13 12:40:00,13.74,13.76,13.68,13.69,333115.0,13.0295,13.0485,12.9726,12.9821,333115.0
2020-07-13 12:50:00,13.68,13.7,13.63,13.67,739537.0,12.9726,12.9916,12.9252,12.9631,739537.0
2020-07-13 13:00:00,13.68,13.7,13.66,13.7,298982.0,12.9726,12.9916,12.9537,12.9916,298982.0
2020-07-13 13:10:00,13.7,13.77,13.67,13.75,548613.0,12.9916,13.058,12.9631,13.039,548613.0
2020-07-13 13:20:00,13.75,13.76,13.7,13.72,388594.0,13.039,13.0485,12.9916,13.0106,388594.0
2020-07-13 13:30:00,13.72,13.73,13.69,13.71,716443.0,13.0106,13.02,12.9821,13.0011,716443.0
2020-07-13 13:40:00,13.7,13.71,13.58,13.58,613211.0,12.9916,13.0011,12.8778,12.8778,613211.0
2020-07-13 13:50:00,13.59,13.59,13.51,13.51,596291.0,12.8873,12.8873,12.8114,12.8114,596291.0
2020-07-13 14:00:00,13.52,13.52,13.41,13.43,901486.0,12.8209,12.8209,12.7166,12.7355,901486.0
2020-07-13 14:10:00,13.42,13.55,13.39,13.55,1046822.0,12.7261,12.8493,12.6976,12.8493,1046822.0
2020-07-13 14:20:00,13.55,13.56,13.43,13.45,940656.0,12.8493,12.8588,12.7355,12.7545,940656.0
2020-07-13 14:30:00,13.45,13.46,13.34,13.37,657162.0,12.7545,12.764,12.6502,12.6786,657162.0
2020-07-13 14:40:00,13.37,13.54,13.34,13.54,965662.0,12.6786,12.8399,12.6502,12.8399,965662.0
2020-07-13 14:50:00,13.54,13.59,13.48,13.5,1027268.0,12.8399,12.8873,12.783,12.8019,1027268.0
2020-07-13 15:00:00,13.49,13.5,13.33,13.41,854247.0,12.7924,12.8019,12.6407,12.7166,854247.0
2020-07-13 15:10:00,13.41,13.47,13.34,13.35,1110480.0,12.7166,12.7735,12.6502,12.6597,1110480.0
2020-07-13 15:20:00,13.34,13.37,13.24,13.24,1095113.0,12.6502,12.6786,12.5554,12.5554,1095113.0
2020-07-13 15:30:00,13.24,13.27,13.01,13.04,2659787.0,12.5554,12.5838,12.3373,12.3657,2659787.0
2020-07-13 15:40:00,13.05,13.13,12.98,12.99,1667466.0,12.3752,12.4511,12.3088,12.3183,1667466.0
2020-07-13 15:50:00,12.99,13.07,12.96,13.02,3143951.0,12.3183,12.3942,12.2898,12.3467,3143951.0
2020-07-14 09:30:00,12.97,12.98,12.82,12.95,1358917.0,12.2993,12.3088,12.1571,12.2804,1358917.0
2020-07-14 09:40:00,12.94,12.99,12.84,12.85,818680.0,12.2709,12.3183,12.1761,12.1855,818680.0
2020-07-14 09:50:00,12.85,12.97,12.75,12.96,1187117.0,12.1855,12.2993,12.0907,12.2898,1187117.0
2020-07-14 10:00:00,12.96,12.99,12.83,12.84,467231.0,12.2898,12.3183,12.1666,12.1761,467231.0
2020-07-14 10:10:00,12.84,12.9,12.77,12.87,611161.0,12.1761,12.233,12.1097,12.2045,611161.0
2020-07-14 10:20:00,12.88,13.09,12.87,13.03,744188.0,12.214,12.4131,12.2045,12.3562,744188.0
2020-07-14 10:30:00,13.03,13.16,13.02,13.04,881864.0,12.3562,12.4795,12.3467,12.3657,881864.0
2020-07-14 10:40:00,13.04,13.22,13.04,13.2,628583.0,12.3657,12.5364,12.3657,12.5174,628583.0
2020-07-14 10:50:00,13.19,13.26,13.15,13.16,586485.0,12.508,12.5743,12.47,12.4795,586485.0
2020-07-14 11:00:00,13.17,13.29,13.13,13.24,668209.0,12.489,12.6028,12.4511,12.5554,668209.0
2020-07-14 11:10:00,13.24,13.32,13.24,13.29,446669.0,12.5554,12.6312,12.5554,12.6028,446669.0
2020-07-14 11:20:00,13.28,13.32,13.26,13.27,297110.0,12.5933,12.6312,12.5743,12.5838,297110.0
2020-07-14 11:30:00,13.27,13.37,13.24,13.33,367537.0,12.5838,12.6786,12.5554,12.6407,367537.0
2020-07-14 11:40:00,13.33,13.45,13.31,13.41,703052.0,12.6407,12.7545,12.6218,12.7166,703052.0
2020-07-14 11:50:00,13.41,13.45,13.34,13.38,587894.0,12.7166,12.7545,12.6502,12.6881,587894.0
2020-07-14 12:00:00,13.39,13.43,13.31,13.33,411704.0,12.6976,12.7355,12.6218,12.6407,411704.0
2020-07-14 12:10:00,13.32,13.46,13.3,13.44,508607.0,12.6312,12.764,12.6123,12.745,508607.0
2020-07-14 12:20:00,13.44,13.46,13.35,13.37,371045.0,12.745,12.764,12.6597,12.6786,371045.0
2020-07-14 12:30:00,13.37,13.41,13.33,13.39,504418.0,12.6786,12.7166,12.6407,12.6976,504418.0
2020-07-14 12:40:00,13.38,13.4,13.35,13.38,249170.0,12.6881,12.7071,12.6597,12.6881,249170.0
2020-07-14 12:50:00,13.38,13.39,13.3,13.32,315447.0,12.6881,12.6976,12.6123,12.6312,315447.0
2020-07-14 13:00:00,13.32,13.32,13.25,13.29,523617.0,12.6312,12.6312,12.5649,12.6028,523617.0
2020-07-14 13:10:00,13.29,13.34,13.28,13.33,266182.0,12.6028,12.6502,12.5933,12.6407,266182.0
2020-07-14 13:20:00,13.32,13.38,13.32,13.35,272583.0,12.6312,12.6881,12.6312,12.6597,272583.0
2020-07-14 13:30:00,13.35,13.42,13.33,13.41,347000.0,12.6597,12.7261,12.6407,12.7166,347000.0
2020-07-14 13:40:00,13.41,13.43,13.39,13.42,272525.0,12.7166,12.7355,12.6976,12.7261,272525.0
2020-07-14 13:50:00,13.41,13.45,13.36,13.42,342391.0,12.7166,12.7545,12.6692,12.7261,342391.0
2020-07-14 14:00:00,13.42,13.46,13.38,13.38,293871.0,12.7261,12.764,12.6881,12.6881,293871.0
2020-07-14 14:10:00,13.39,13.44,13.37,13.42,396323.0,12.6976,12.745,12.6786,12.7261,396323.0
2020-07-14 14:20:00,13.42,13.48,13.41,13.45,450531.0,12.7261,12.783,12.7166,12.7545,450531.0
2020-07-14 14:30:00,13.46,13.52,13.4,13.41,767657.0,12.764,12.8209,12.7071,12.7166,767657.0
2020-07-14 14:40:00,13.42,13.44,13.36,13.37,475195.0,12.7261,12.745,12.6692,12.6786,475195.0
2020-07-14 14:50:00,13.37,13.46,13.37,13.44,327712.0,12.6786,12.764,12.6786,12.745,327712.0
2020-07-14 15:00:00,13.44,13.47,13.39,13.41,373461.0,12.745,12.7735,12.6976,12.7166,373461.0
2020-07-14 15:10:00,13.41,13.43,13.36,13.38,346014.0,12.7166,12.7355,12.6692,12.6881,346014.0
2020-07-14 15:20:00,13.39,13.47,13.38,13.45,439495.0,12.6976,12.7735,12.6881,12.7545,439495.0
2020-07-14 15:30:00,13.44,13.46,13.43,13.46,607898.0,12.745,12.764,12.7355,12.764,607898.0
2020-07-14 15:40:00,13.45,13.51,13.44,13.5,798031.0,12.7545,12.8114,12.745,12.8019,798031.0
2020-07-14 15:50:00,13.5,13.56,13.49,13.5,1983513.0,12.8019,12.8588,12.7924,12.8019,1983513.0
2020-07-15 09:30:00,13.79,13.82,13.51,13.64,1560502.0,13.0769,13.1054,12.8114,12.9347,1560502.0
2020-07-15 09:40:00,13.65,13.69,13.47,13.51,633789.0,12.9442,12.9821,12.7735,12.8114,633789.0
2020-07-15 09:50:00,13.51,13.51,13.34,13.34,1523874.0,12.8114,12.8114,12.6502,12.6502,1523874.0
2020-07-15 10:00:00,13.35,13.44,13.31,13.43,1239121.0,12.6597,12.745,12.6218,12.7355,1239121.0
2020-07-15 10:10:00,13.43,13.45,13.33,13.44,507292.0,12.7355,12.7545,12.6407,12.745,507292.0
2020-07-15 10:20:00,13.44,13.49,13.42,13.47,462173.0,12.745,12.7924,12.7261,12.7735,462173.0
2020-07-15 10:30:00,13.47,13.5,13.44,13.48,419746.0,12.7735,12.8019,12.745,12.783,419746.0
2020-07-15 10:40:00,13.48,13.52,13.44,13.46,692299.0,12.783,12.8209,12.745,12.764,692299.0
2020-07-15 10:50:00,13.46,13.49,13.45,13.47,322315.0,12.764,12.7924,12.7545,12.7735,322315.0
2020-07-15 11:00:00,13.46,13.48,13.35,13.38,449497.0,12.764,12.783,12.6597,12.6881,449497.0
2020-07-15 11:10:00,13.38,13.4,13.29,13.33,546185.0,12.6881,12.7071,12.6028,12.6407,546185.0
2020-07-15 11:20:00,13.33,13.33,13.23,13.29,601914.0,12.6407,12.6407,12.5459,12.6028,601914.0
2020-07-15 11:30:00,13.28,13.29,13.21,13.22,516842.0,12.5933,12.6028,12.5269,12.5364,516842.0
2020-07-15 11:40:00,13.21,13.26,13.18,13.19,579037.0,12.5269,12.5743,12.4985,12.508,579037.0
2020-07-15 11:50:00,13.18,13.28,13.18,13.23,809296.0,12.4985,12.5933,12.4985,12.5459,809296.0
2020-07-15 12:00:00,13.23,13.35,13.22,13.33,499133.0,12.5459,12.6597,12.5364,12.6407,499133.0
2020-07-15 12:10:00,13.33,13.4,13.3,13.38,429263.0,12.6407,12.7071,12.6123,12.6881,429263.0
2020-07-15 12:20:00,13.38,13.43,13.36,13.41,257038.0,12.6881,12.7355,12.6692,12.7166,257038.0
2020-07-15 12:30:00,13.41,13.43,13.35,13.4,261834.0,12.7166,12.7355,12.6597,12.7071,261834.0
2020-07-15 12:40:00,13.4,13.44,13.39,13.41,313206.0,12.7071,12.745,12.6976,12.7166,313206.0
2020-07-15 12:50:00,13.41,13.47,13.41,13.47,177660.0,12.7166,12.7735,12.7166,12.7735,177660.0
2020-07-15 13:00:00,13.46,13.48,13.41,13.46,378324.0,12.764,12.783,12.7166,12.764,378324.0
2020-07-15 13:10:00,13.47,13.48,13.39,13.42,222970.0,12.7735,12.783,12.6976,12.7261,222970.0
2020-07-15 13:20:00,13.42,13.44,13.39,13.43,194960.0,12.7261,12.745,12.6976,12.7355,194960.0
2020-07-15 13:30:00,13.43,13.46,13.42,13.44,147247.0,12.7355,12.764,12.7261,12.745,147247.0
2020-07-15 13:40:00,13.44,13.46,13.42,13.43,139215.0,12.745,12.764,12.7261,12.7355,139215.0
2020-07-15 13:50:00,13.43,13.44,13.38,13.41,279658.0,12.7355,12.745,12.6881,12.7166,279658.0
2020-07-15 14:00:00,13.41,13.49,13.38,13.48,462595.0,12.7166,12.7924,12.6881,12.783,462595.0
2020-07-15 14:10:00,13.48,13.51,13.47,13.47,252826.0,12.783,12.8114,12.7735,12.7735,252826.0
2020-07-15 14:20:00,13.48,13.55,13.47,13.54,339526.0,12.783,12.8493,12.7735,12.8399,339526.0
2020-07-15 14:30:00,13.54,13.56,13.5,13.54,486810.0,12.8399,12.8588,12.8019,12.8399,486810.0
2020-07-15 14:40:00,13.54,13.55,13.5,13.53,192427.0,12.8399,12.8493,12.8019,12.8304,192427.0
2020-07-15 14:50:00,13.53,13.53,13.45,13.46,290371.0,12.8304,12.8304,12.7545,12.764,290371.0
2020-07-15 15:00:00,13.46,13.49,13.42,13.44,367757.0,12.764,12.7924,12.7261,12.745,367757.0
2020-07-15 15:10:00,13.44,13.47,13.39,13.46,504260.0,12.745,12.7735,12.6976,12.764,504260.0
2020-07-15 15:20:00,13.46,13.53,13.46,13.53,316221.0,12.764,12.8304,12.764,12.8304,316221.0
2020-07-15 15:30:00,13.53,13.58,13.52,13.57,454289.0,12.8304,12.8778,12.8209,12.8683,454289.0
2020-07-15 15:40:00,13.56,13.63,13.54,13.62,725196.0,12.8588,12.9252,12.8399,12.9157,725196.0
2020-07-15 15:50:00,13.62,13.64,13.53,13.54,1539397.0,12.9157,12.9347,12.8304,12.8399,1539397.0
2020-07-16 09:30:00,13.35,13.36,13.2,13.34,1087313.0,12.6597,12.6692,12.5174,12.6502,1087313.0
2020-07-16 09:40:00,13.34,13.38,13.26,13.34,859845.0,12.6502,12.6881,12.5743,12.6502,859845.0
2020-07-16 09:50:00,13.35,13.44,13.31,13.35,614014.0,12.6597,12.745,12.6218,12.6597,614014.0
2020-07-16 10:00:00,13.36,13.46,13.35,13.46,470899.0,12.6692,12.764,12.6597,12.764,470899.0
2020-07-16 10:10:00,13.46,13.5,13.39,13.46,573773.0,12.764,12.8019,12.6976,12.764,573773.0
2020-07-16 10:20:00,13.46,13.52,13.42,13.49,676705.0,12.764,12.8209,12.7261,12.7924,676705.0
2020-07-16 10:30:00,13.49,13.51,13.44,13.5,305983.0,12.7924,12.8114,12.745,12.8019,305983.0
2020-07-16 10:40:00,13.5,13.53,13.49,13.51,274373.0,12.8019,12.8304,12.7924,12.8114,274373.0
2020-07-16 10:50:00,13.5,13.53,13.47,13.48,282412.0,12.8019,12.8304,12.7735,12.783,282412.0
2020-07-16 11:00:00,13.48,13.5,13.43,13.45,348318.0,12.783,12.8019,12.7355,12.7545,348318.0
2020-07-16 11:10:00,13.45,13.5,13.43,13.48,330977.0,12.7545,12.8019,12.7355,12.783,330977.0
2020-07-16 11:20:00,13.49,13.52,13.47,13.49,258463.0,12.7924,12.8209,12.7735,12.7924,258463.0
2020-07-16 11:30:00,13.49,13.51,13.46,13.51,302829.0,12.7924,12.8114,12.764,12.8114,302829.0
2020-07-16 11:40:00,13.51,13.56,13.5,13.54,424738.0,12.8114,12.8588,12.8019,12.8399,424738.0
2020-07-16 11:50:00,13.54,13.55,13.5,13.51,244322.0,12.8399,12.8493,12.8019,12.8114,244322.0
2020-07-16 12:00:00,13.52,13.57,13.49,13.57,340485.0,12.8209,12.8683,12.7924,12.8683,340485.0
2020-07-16 12:10:00,13.57,13.58,13.49,13.5,204851.0,12.8683,12.8778,12.7924,12.8019,204851.0
2020-07-16 12:20:00,13.5,13.51,13.4,13.41,425483.0,12.8019,12.8114,12.7071,12.7166,425483.0
2020-07-16 12:30:00,13.42,13.46,13.39,13.44,352759.0,12.7261,12.764,12.6976,12.745,352759.0
2020-07-16 12:40:00,13.44,13.46,13.43,13.45,227704.0,12.745,12.764,12.7355,12.7545,227704.0
2020-07-16 12:50:00,13.46,13.46,13.4,13.4,239024.0,12.764,12.764,12.7071,12.7071,239024.0
2020-07-16 13:00:00,13.41,13.42,13.37,13.38,425803.0,12.7166,12.7261,12.6786,12.6881,425803.0
2020-07-16 13:10:00,13.39,13.43,13.38,13.41,386010.0,12.6976,12.7355,12.6881,12.7166,386010.0
2020-07-16 13:20:00,13.41,13.44,13.39,13.44,226094.0,12.7166,12.745,12.6976,12.745,226094.0
2020-07-16 13:30:00,13.44,13.44,13.38,13.4,242150.0,12.745,12.745,12.6881,12.7071,242150.0
2020-07-16 13:40:00,13.39,13.43,13.38,13.43,348945.0,12.6976,12.7355,12.6881,12.7355,348945.0
2020-07-16 13:50:00,13.43,13.44,13.37,13.37,285634.0,12.7355,12.745,12.6786,12.6786,285634.0
2020-07-16 14:00:00,13.38,13.4,13.36,13.39,354074.0,12.6881,12.7071,12.6692,12.6976,354074.0
2020-07-16 14:10:00,13.39,13.43,13.38,13.42,334952.0,12.6976,12.7355,12.6881,12.7261,334952.0
2020-07-16 14:20:00,13.42,13.44,13.4,13.44,199149.0,12.7261,12.745,12.7071,12.745,199149.0
2020-07-16 14:30:00,13.44,13.45,13.41,13.41,191470.0,12.745,12.7545,12.7166,12.7166,191470.0
2020-07-16 14:40:00,13.42,13.43,13.38,13.38,194303.0,12.7261,12.7355,12.6881,12.6881,194303.0
2020-07-16 14:50:00,13.39,13.41,13.35,13.37,228452.0,12.6976,12.7166,12.6597,12.6786,228452.0
2020-07-16 15:00:00,13.37,13.39,13.33,13.38,404696.0,12.6786,12.6976,12.6407,12.6881,404696.0
2020-07-16 15:10:00,13.38,13.42,13.37,13.42,272319.0,12.6881,12.7261,12.6786,12.7261,272319.0
2020-07-16 15:20:00,13.42,13.46,13.4,13.46,396901.0,12.7261,12.764,12.7071,12.764,396901.0
2020-07-16 15:30:00,13.46,13.53,13.43,13.52,605244.0,12.764,12.8304,12.7355,12.8209,605244.0
2020-07-16 15:40:00,13.52,13.52,13.44,13.45,732136.0,12.8209,12.8209,12.745,12.7545,732136.0
2020-07-16 15:50:00,13.46,13.5,13.43,13.47,1262687.0,12.764,12.8019,12.7355,12.7735,1262687.0
2020-07-17 09:30:00,13.57,13.66,13.52,13.55,1005943.0,12.8683,12.9537,12.8209,12.8493,1005943.0
2020-07-17 09:40:00,13.55,13.63,13.52,13.58,298288.0,12.8493,12.9252,12.8209,12.8778,298288.0
2020-07-17 09:50:00,13.58,13.64,13.57,13.61,333263.0,12.8778,12.9347,12.8683,12.9062,333263.0
2020-07-17 10:00:00,13.61,13.64,13.54,13.58,272685.0,12.9062,12.9347,12.8399,12.8778,272685.0
2020-07-17 10:10:00,13.57,13.6,13.54,13.55,183141.0,12.8683,12.8968,12.8399,12.8493,183141.0
2020-07-17 10:20:00,13.55,13.56,13.4,13.44,573471.0,12.8493,12.8588,12.7071,12.745,573471.0
2020-07-17 10:30:00,13.43,13.52,13.4,13.51,505048.0,12.7355,12.8209,12.7071,12.8114,505048.0
2020-07-17 10:40:00,13.51,13.54,13.47,13.48,629771.0,12.8114,12.8399,12.7735,12.783,629771.0
2020-07-17 10:50:00,13.48,13.56,13.48,13.54,219591.0,12.783,12.8588,12.783,12.8399,219591.0
2020-07-17 11:00:00,13.54,13.57,13.51,13.53,229195.0,12.8399,12.8683,12.8114,12.8304,229195.0
2020-07-17 11:10:00,13.53,13.57,13.48,13.5,397231.0,12.8304,12.8683,12.783,12.8019,397231.0
2020-07-17 11:20:00,13.5,13.53,13.48,13.52,186973.0,12.8019,12.8304,12.783,12.8209,186973.0
2020-07-17 11:30:00,13.52,13.56,13.49,13.55,269692.0,12.8209,12.8588,12.7924,12.8493,269692.0
2020-07-17 11:40:00,13.56,13.58,13.52,13.53,234213.0,12.8588,12.8778,12.8209,12.8304,234213.0
2020-07-17 11:50:00,13.52,13.61,13.51,13.61,196327.0,12.8209,12.9062,12.8114,12.9062,196327.0
2020-07-17 12:00:00,13.61,13.64,13.6,13.63,244575.0,12.9062,12.9347,12.8968,12.9252,244575.0
2020-07-17 12:10:00,13.63,13.63,13.58,13.58,213755.0,12.9252,12.9252,12.8778,12.8778,213755.0
2020-07-17 12:20:00,13.58,13.6,13.57,13.58,109267.0,12.8778,12.8968,12.8683,12.8778,109267.0
2020-07-17 12:30:00,13.59,13.6,13.57,13.59,339067.0,12.8873,12.8968,12.8683,12.8873,339067.0
2020-07-17 12:40:00,13.59,13.6,13.58,13.59,89023.0,12.8873,12.8968,12.8778,12.8873,89023.0
2020-07-17 12:50:00,13.59,13.59,13.51,13.52,175414.0,12.8873,12.8873,12.8114,12.8209,175414.0
2020-07-17 13:00:00,13.52,13.52,13.48,13.49,240396.0,12.8209,12.8209,12.783,12.7924,240396.0
2020-07-17 13:10:00,13.5,13.51,13.45,13.46,276805.0,12.8019,12.8114,12.7545,12.764,276805.0
2020-07-17 13:20:00,13.46,13.49,13.44,13.45,333513.0,12.764,12.7924,12.745,12.7545,333513.0
2020-07-17 13:30:00,13.45,13.49,13.44,13.49,267060.0,12.7545,12.7924,12.745,12.7924,267060.0
2020-07-17 13:40:00,13.49,13.53,13.48,13.5,224428.0,12.7924,12.8304,12.783,12.8019,224428.0
2020-07-17 13:50:00,13.51,13.54,13.5,13.53,155523.0,12.8114,12.8399,12.8019,12.8304,155523.0
2020-07-17 14:00:00,13.53,13.53,13.49,13.52,196284.0,12.8304,12.8304,12.7924,12.8209,196284.0
2020-07-17 14:10:00,13.52,13.55,13.51,13.54,105271.0,12.8209,12.8493,12.8114,12.8399,105271.0
2020-07-17 14:20:00,13.54,13.54,13.51,13.52,168639.0,12.8399,12.8399,12.8114,12.8209,168639.0
2020-07-17 14:30:00,13.51,13.54,13.51,13.54,142832.0,12.8114,12.8399,12.8114,12.8399,142832.0
2020-07-17 14:40:00,13.54,13.54,13.52,13.53,155297.0,12.8399,12.8399,12.8209,12.8304,155297.0
2020-07-17 14:50:00,13.53,13.57,13.52,13.54,205380.0,12.8304,12.8683,12.8209,12.8399,205380.0
2020-07-17 15:00:00,13.54,13.56,13.53,13.54,224742.0,12.8399,12.8588,12.8304,12.8399,224742.0
2020-07-17 15:10:00,13.54,13.57,13.52,13.56,174154.0,12.8399,12.8683,12.8209,12.8588,174154.0
2020-07-17 15:20:00,13.55,13.63,13.55,13.62,437308.0,12.8493,12.9252,12.8493,12.9157,437308.0
2020-07-17 15:30:00,13.61,13.64,13.6,13.62,340427.0,12.9062,12.9347,12.8968,12.9157,340427.0
2020-07-17 15:40:00,13.62,13.64,13.61,13.63,379208.0,12.9157,12.9347,12.9062,12.9252,379208.0
2020-07-17 15:50:00,13.62,13.63,13.58,13.58,878651.0,12.9157,12.9252,12.8778,12.8778,878651.0
2020-07-20 09:30:00,13.47,13.52,13.38,13.47,998322.0,12.7735,12.8209,12.6881,12.7735,998322.0
2020-07-20 09:40:00,13.46,13.48,13.36,13.4,627019.0,12.764,12.783,12.6692,12.7071,627019.0
2020-07-20 09:50:00,13.4,13.47,13.38,13.42,471166.0,12.7071,12.7735,12.6881,12.7261,471166.0
2020-07-20 10:00:00,13.42,13.47,13.39,13.43,375699.0,12.7261,12.7735,12.6976,12.7355,375699.0
2020-07-20 10:10:00,13.43,13.49,13.4,13.48,790593.0,12.7355,12.7924,12.7071,12.783,790593.0
2020-07-20 10:20:00,13.48,13.55,13.42,13.54,592667.0,12.783,12.8493,12.7261,12.8399,592667.0
2020-07-20 10:30:00,13.55,13.55,13.46,13.5,682786.0,12.8493,12.8493,12.764,12.8019,682786.0
2020-07-20 10:40:00,13.51,13.55,13.47,13.48,772345.0,12.8114,12.8493,12.7735,12.783,772345.0
2020-07-20 10:50:00,13.49,13.49,13.38,13.41,1027865.0,12.7924,12.7924,12.6881,12.7166,1027865.0
2020-07-20 11:00:00,13.41,13.42,13.34,13.34,674107.0,12.7166,12.7261,12.6502,12.6502,674107.0
2020-07-20 11:10:00,13.34,13.44,13.34,13.42,668340.0,12.6502,12.745,12.6502,12.7261,668340.0
2020-07-20 11:20:00,13.42,13.44,13.38,13.41,387540.0,12.7261,12.745,12.6881,12.7166,387540.0
2020-07-20 11:30:00,13.41,13.44,13.4,13.44,367646.0,12.7166,12.745,12.7071,12.745,367646.0
2020-07-20 11:40:00,13.44,13.45,13.4,13.45,469585.0,12.745,12.7545,12.7071,12.7545,469585.0
2020-07-20 11:50:00,13.45,13.46,13.42,13.44,393396.0,12.7545,12.764,12.7261,12.745,393396.0
2020-07-20 12:00:00,13.44,13.45,13.37,13.42,424377.0,12.745,12.7545,12.6786,12.7261,424377.0
2020-07-20 12:10:00,13.42,13.45,13.39,13.42,383637.0,12.7261,12.7545,12.6976,12.7261,383637.0
2020-07-20 12:20:00,13.43,13.43,13.35,13.36,407829.0,12.7355,12.7355,12.6597,12.6692,407829.0
2020-07-20 12:30:00,13.35,13.44,13.35,13.41,364532.0,12.6597,12.745,12.6597,12.7166,364532.0
2020-07-20 12:40:00,13.41,13.44,13.37,13.41,392359.0,12.7166,12.745,12.6786,12.7166,392359.0
2020-07-20 12:50:00,13.41,13.43,13.39,13.43,197869.0,12.7166,12.7355,12.6976,12.7355,197869.0
2020-07-20 13:00:00,13.43,13.44,13.36,13.37,213367.0,12.7355,12.745,12.6692,12.6786,213367.0
2020-07-20 13:10:00,13.36,13.37,13.27,13.31,875830.0,12.6692,12.6786,12.5838,12.6218,875830.0
2020-07-20 13:20:00,13.32,13.34,13.3,13.33,172045.0,12.6312,12.6502,12.6123,12.6407,172045.0
2020-07-20 13:30:00,13.33,13.4,13.31,13.39,379260.0,12.6407,12.7071,12.6218,12.6976,379260.0
2020-07-20 13:40:00,13.38,13.43,13.38,13.4,290817.0,12.6881,12.7355,12.6881,12.7071,290817.0
2020-07-20 13:50:00,13.4,13.44,13.39,13.43,299404.0,12.7071,12.745,12.6976,12.7355,299404.0
2020-07-20 14:00:00,13.44,13.45,13.4,13.43,316272.0,12.745,12.7545,12.7071,12.7355,316272.0
2020-07-20 14:10:00,13.43,13.44,13.39,13.43,325767.0,12.7355,12.745,12.6976,12.7355,325767.0
2020-07-20 14:20:00,13.43,13.46,13.4,13.44,603126.0,12.7355,12.764,12.7071,12.745,603126.0
2020-07-20 14:30:00,13.44,13.44,13.39,13.4,229390.0,12.745,12.745,12.6976,12.7071,229390.0
2020-07-20 14:40:00,13.4,13.45,13.39,13.45,325040.0,12.7071,12.7545,12.6976,12.7545,325040.0
2020-07-20 14:50:00,13.45,13.45,13.41,13.44,266625.0,12.7545,12.7545,12.7166,12.745,266625.0
2020-07-20 15:00:00,13.44,13.48,13.43,13.46,484603.0,12.745,12.783,12.7355,12.764,484603.0
2020-07-20 15:10:00,13.46,13.47,13.44,13.46,336516.0,12.764,12.7735,12.745,12.764,336516.0
2020-07-20 15:20:00,13.46,13.5,13.45,13.49,433791.0,12.764,12.8019,12.7545,12.7924,433791.0
2020-07-20 15:30:00,13.49,13.51,13.48,13.48,636080.0,12.7924,12.8114,12.783,12.783,636080.0
2020-07-20 15:40:00,13.49,13.49,13.46,13.46,655096.0,12.7924,12.7924,12.764,12.764,655096.0
2020-07-20 15:50:00,13.47,13.51,13.43,13.44,1946363.0,12.7735,12.8114,12.7355,12.745,1946363.0
2020-07-21 09:30:00,13.51,13.53,13.36,13.42,2260736.0,12.8114,12.8304,12.6692,12.7261,2260736.0
2020-07-21 09:40:00,13.42,13.48,13.4,13.45,817685.0,12.7261,12.783,12.7071,12.7545,817685.0
2020-07-21 09:50:00,13.44,13.54,13.38,13.51,874685.0,12.745,12.8399,12.6881,12.8114,874685.0
2020-07-21 10:00:00,13.52,13.59,13.46,13.47,553127.0,12.8209,12.8873,12.764,12.7735,553127.0
2020-07-21 10:10:00,13.46,13.52,13.38,13.39,633646.0,12.764,12.8209,12.6881,12.6976,633646.0
2020-07-21 10:20:00,13.4,13.45,13.34,13.37,396413.0,12.7071,12.7545,12.6502,12.6786,396413.0
2020-07-21 10:30:00,13.37,13.43,13.36,13.4,269992.0,12.6786,12.7355,12.6692,12.7071,269992.0
2020-07-21 10:40:00,13.41,13.43,13.35,13.36,325100.0,12.7166,12.7355,12.6597,12.6692,325100.0
2020-07-21 10:50:00,13.36,13.42,13.33,13.42,259558.0,12.6692,12.7261,12.6407,12.7261,259558.0
2020-07-21 11:00:00,13.42,13.45,13.39,13.4,289875.0,12.7261,12.7545,12.6976,12.7071,289875.0
2020-07-21 11:10:00,13.4,13.44,13.34,13.42,499070.0,12.7071,12.745,12.6502,12.7261,499070.0
2020-07-21 11:20:00,13.42,13.45,13.39,13.4,302213.0,12.7261,12.7545,12.6976,12.7071,302213.0
2020-07-21 11:30:00,13.4,13.41,13.36,13.37,205017.0,12.7071,12.7166,12.6692,12.6786,205017.0
2020-07-21 11:40:00,13.37,13.4,13.35,13.36,174045.0,12.6786,12.7071,12.6597,12.6692,174045.0
2020-07-21 11:50:00,13.35,13.39,13.34,13.38,277498.0,12.6597,12.6976,12.6502,12.6881,277498.0
2020-07-21 12:00:00,13.38,13.4,13.34,13.36,241078.0,12.6881,12.7071,12.6502,12.6692,241078.0
2020-07-21 12:10:00,13.36,13.41,13.35,13.41,266765.0,12.6692,12.7166,12.6597,12.7166,266765.0
2020-07-21 12:20:00,13.4,13.43,13.39,13.42,257806.0,12.7071,12.7355,12.6976,12.7261,257806.0
2020-07-21 12:30:00,13.41,13.46,13.38,13.4,308129.0,12.7166,12.764,12.6881,12.7071,308129.0
2020-07-21 12:40:00,13.4,13.41,13.36,13.4,465466.0,12.7071,12.7166,12.6692,12.7071,465466.0
2020-07-21 12:50:00,13.39,13.43,13.38,13.42,191052.0,12.6976,12.7355,12.6881,12.7261,191052.0
2020-07-21 13:00:00,13.42,13.44,13.4,13.43,107383.0,12.7261,12.745,12.7071,12.7355,107383.0
2020-07-21 13:10:00,13.43,13.46,13.43,13.45,189185.0,12.7355,12.764,12.7355,12.7545,189185.0
2020-07-21 13:20:00,13.45,13.45,13.43,13.43,110120.0,12.7545,12.7545,12.7355,12.7355,110120.0
2020-07-21 13:30:00,13.43,13.44,13.41,13.41,145048.0,12.7355,12.745,12.7166,12.7166,145048.0
2020-07-21 13:40:00,13.41,13.44,13.4,13.43,171364.0,12.7166,12.745,12.7071,12.7355,171364.0
2020-07-21 13:50:00,13.44,13.44,13.4,13.41,134442.0,12.745,12.745,12.7071,12.7166,134442.0
2020-07-21 14:00:00,13.42,13.47,13.41,13.45,202444.0,12.7261,12.7735,12.7166,12.7545,202444.0
2020-07-21 14:10:00,13.46,13.46,13.42,13.43,182021.0,12.764,12.764,12.7261,12.7355,182021.0
2020-07-21 14:20:00,13.44,13.47,13.43,13.46,176747.0,12.745,12.7735,12.7355,12.764,176747.0
2020-07-21 14:30:00,13.46,13.5,13.46,13.5,272554.0,12.764,12.8019,12.764,12.8019,272554.0
2020-07-21 14:40:00,13.5,13.52,13.49,13.5,221355.0,12.8019,12.8209,12.7924,12.8019,221355.0
2020-07-21 14:50:00,13.51,13.51,13.47,13.47,189850.0,12.8114,12.8114,12.7735,12.7735,189850.0
2020-07-21 15:00:00,13.48,13.48,13.45,13.48,230159.0,12.783,12.783,12.7545,12.783,230159.0
2020-07-21 15:10:00,13.47,13.48,13.42,13.44,371986.0,12.7735,12.783,12.7261,12.745,371986.0
2020-07-21 15:20:00,13.43,13.46,13.36,13.37,555699.0,12.7355,12.764,12.6692,12.6786,555699.0
2020-07-21 15:30:00,13.37,13.39,13.35,13.37,435441.0,12.6786,12.6976,12.6597,12.6786,435441.0
2020-07-21 15:40:00,13.37,13.45,13.36,13.43,498757.0,12.6786,12.7545,12.6692,12.7355,498757.0
2020-07-21 15:50:00,13.43,13.43,13.36,13.39,1142103.0,12.7355,12.7355,12.6692,12.6976,1142103.0
2020-07-22 09:30:00,13.27,13.37,13.19,13.37,1972593.0,12.5838,12.6786,12.508,12.6786,1972593.0
2020-07-22 09:40:00,13.37,13.54,13.36,13.51,905745.0,12.6786,12.8399,12.6692,12.8114,905745.0
2020-07-22 09:50:00,13.52,13.64,13.49,13.56,943115.0,12.8209,12.9347,12.7924,12.8588,943115.0
2020-07-22 10:00:00,13.57,13.59,13.42,13.44,826230.0,12.8683,12.8873,12.7261,12.745,826230.0
2020-07-22 10:10:00,13.44,13.5,13.4,13.5,553023.0,12.745,12.8019,12.7071,12.8019,553023.0
2020-07-22 10:20:00,13.5,13.51,13.44,13.45,252206.0,12.8019,12.8114,12.745,12.7545,252206.0
2020-07-22 10:30:00,13.46,13.54,13.45,13.46,435829.0,12.764,12.8399,12.7545,12.764,435829.0
2020-07-22 10:40:00,13.47,13.51,13.32,13.34,316128.0,12.7735,12.8114,12.6312,12.6502,316128.0
2020-07-22 10:50:00,13.33,13.4,13.28,13.4,452658.0,12.6407,12.7071,12.5933,12.7071,452658.0
2020-07-22 11:00:00,13.4,13.46,13.37,13.39,303892.0,12.7071,12.764,12.6786,12.6976,303892.0
2020-07-22 11:10:00,13.38,13.48,13.38,13.43,422672.0,12.6881,12.783,12.6881,12.7355,422672.0
2020-07-22 11:20:00,13.43,13.49,13.42,13.48,206735.0,12.7355,12.7924,12.7261,12.783,206735.0
2020-07-22 11:30:00,13.49,13.5,13.46,13.49,219378.0,12.7924,12.8019,12.764,12.7924,219378.0
2020-07-22 11:40:00,13.49,13.57,13.48,13.54,317454.0,12.7924,12.8683,12.783,12.8399,317454.0
2020-07-22 11:50:00,13.54,13.56,13.5,13.54,236725.0,12.8399,12.8588,12.8019,12.8399,236725.0
2020-07-22 12:00:00,13.54,13.55,13.52,13.54,280302.0,12.8399,12.8493,12.8209,12.8399,280302.0
2020-07-22 12:10:00,13.55,13.63,13.55,13.6,573650.0,12.8493,12.9252,12.8493,12.8968,573650.0
2020-07-22 12:20:00,13.59,13.61,13.58,13.58,235515.0,12.8873,12.9062,12.8778,12.8778,235515.0
2020-07-22 12:30:00,13.59,13.7,13.57,13.67,701767.0,12.8873,12.9916,12.8683,12.9631,701767.0
2020-07-22 12:40:00,13.68,13.68,13.63,13.66,298472.0,12.9726,12.9726,12.9252,12.9537,298472.0
2020-07-22 12:50:00,13.66,13.68,13.64,13.66,287322.0,12.9537,12.9726,12.9347,12.9537,287322.0
2020-07-22 13:00:00,13.66,13.66,13.62,13.62,183054.0,12.9537,12.9537,12.9157,12.9157,183054.0
2020-07-22 13:10:00,13.63,13.65,13.6,13.63,202939.0,12.9252,12.9442,12.8968,12.9252,202939.0
2020-07-22 13:20:00,13.63,13.67,13.63,13.66,258493.0,12.9252,12.9631,12.9252,12.9537,258493.0
2020-07-22 13:30:00,13.67,13.67,13.6,13.61,469894.0,12.9631,12.9631,12.8968,12.9062,469894.0
2020-07-22 13:40:00,13.6,13.63,13.56,13.58,437018.0,12.8968,12.9252,12.8588,12.8778,437018.0
2020-07-22 13:50:00,13.58,13.59,13.53,13.58,393343.0,12.8778,12.8873,12.8304,12.8778,393343.0
2020-07-22 14:00:00,13.57,13.6,13.54,13.54,241505.0,12.8683,12.8968,12.8399,12.8399,241505.0
2020-07-22 14:10:00,13.54,13.56,13.49,13.54,561135.0,12.8399,12.8588,12.7924,12.8399,561135.0
2020-07-22 14:20:00,13.54,13.54,13.48,13.52,206150.0,12.8399,12.8399,12.783,12.8209,206150.0
2020-07-22 14:30:00,13.51,13.54,13.48,13.54,245501.0,12.8114,12.8399,12.783,12.8399,245501.0
2020-07-22 14:40:00,13.54,13.56,13.52,13.56,295949.0,12.8399,12.8588,12.8209,12.8588,295949.0
2020-07-22 14:50:00,13.56,13.58,13.54,13.58,288691.0,12.8588,12.8778,12.8399,12.8778,288691.0
2020-07-22 15:00:00,13.58,13.59,13.55,13.55,277498.0,12.8778,12.8873,12.8493,12.8493,277498.0
2020-07-22 15:10:00,13.56,13.61,13.55,13.58,415745.0,12.8588,12.9062,12.8493,12.8778,415745.0
2020-07-22 15:20:00,13.59,13.61,13.56,13.61,260404.0,12.8873,12.9062,12.8588,12.9062,260404.0
2020-07-22 15:30:00,13.61,13.64,13.6,13.61,499372.0,12.9062,12.9347,12.8968,12.9062,499372.0
2020-07-22 15:40:00,13.61,13.65,13.6,13.63,520255.0,12.9062,12.9442,12.8968,12.9252,520255.0
2020-07-22 15:50:00,13.64,13.66,13.61,13.62,1390813.0,12.9347,12.9537,12.9062,12.9157,1390813.0
2020-07-23 09:30:00,13.74,13.74,13.48,13.54,1357170.0,13.0295,13.0295,12.783,12.8399,1357170.0
2020-07-23 09:40:00,13.54,13.6,13.48,13.57,483199.0,12.8399,12.8968,12.783,12.8683,483199.0
2020-07-23 09:50:00,13.57,13.59,13.49,13.56,420323.0,12.8683,12.8873,12.7924,12.8588,420323.0
2020-07-23 10:00:00,13.56,13.56,13.49,13.56,322211.0,12.8588,12.8588,12.7924,12.8588,322211.0
2020-07-23 10:10:00,13.55,13.56,13.38,13.39,727799.0,12.8493,12.8588,12.6881,12.6976,727799.0
2020-07-23 10:20:00,13.38,13.44,13.34,13.38,613130.0,12.6881,12.745,12.6502,12.6881,613130.0
2020-07-23 10:30:00,13.38,13.46,13.37,13.38,731534.0,12.6881,12.764,12.6786,12.6881,731534.0
2020-07-23 10:40:00,13.39,13.43,13.36,13.41,628785.0,12.6976,12.7355,12.6692,12.7166,628785.0
2020-07-23 10:50:00,13.42,13.46,13.31,13.32,639706.0,12.7261,12.764,12.6218,12.6312,639706.0
2020-07-23 11:00:00,13.33,13.37,13.28,13.36,435963.0,12.6407,12.6786,12.5933,12.6692,435963.0
2020-07-23 11:10:00,13.37,13.46,13.36,13.41,343710.0,12.6786,12.764,12.6692,12.7166,343710.0
2020-07-23 11:20:00,13.41,13.42,13.36,13.4,284587.0,12.7166,12.7261,12.6692,12.7071,284587.0
2020-07-23 11:30:00,13.41,13.52,13.39,13.52,429097.0,12.7166,12.8209,12.6976,12.8209,429097.0
2020-07-23 11:40:00,13.51,13.55,13.48,13.54,505818.0,12.8114,12.8493,12.783,12.8399,505818.0
2020-07-23 11:50:00,13.54,13.6,13.52,13.59,522825.0,12.8399,12.8968,12.8209,12.8873,522825.0
2020-07-23 12:00:00,13.59,13.59,13.46,13.46,406715.0,12.8873,12.8873,12.764,12.764,406715.0
2020-07-23 12:10:00,13.46,13.52,13.45,13.45,290145.0,12.764,12.8209,12.7545,12.7545,290145.0
2020-07-23 12:20:00,13.45,13.49,13.43,13.46,242495.0,12.7545,12.7924,12.7355,12.764,242495.0
2020-07-23 12:30:00,13.46,13.49,13.44,13.48,244981.0,12.764,12.7924,12.745,12.783,244981.0
2020-07-23 12:40:00,13.48,13.53,13.47,13.47,253418.0,12.783,12.8304,12.7735,12.7735,253418.0
2020-07-23 12:50:00,13.47,13.51,13.41,13.43,375775.0,12.7735,12.8114,12.7166,12.7355,375775.0
2020-07-23 13:00:00,13.43,13.47,13.42,13.45,327722.0,12.7355,12.7735,12.7261,12.7545,327722.0
2020-07-23 13:10:00,13.45,13.47,13.4,13.41,219056.0,12.7545,12.7735,12.7071,12.7166,219056.0
2020-07-23 13:20:00,13.41,13.42,13.37,13.41,159768.0,12.7166,12.7261,12.6786,12.7166,159768.0
2020-07-23 13:30:00,13.4,13.42,13.33,13.35,235085.0,12.7071,12.7261,12.6407,12.6597,235085.0
2020-07-23 13:40:00,13.35,13.37,13.28,13.28,430799.0,12.6597,12.6786,12.5933,12.5933,430799.0
2020-07-23 13:50:00,13.28,13.32,13.16,13.21,890506.0,12.5933,12.6312,12.4795,12.5269,890506.0
2020-07-23 14:00:00,13.21,13.23,13.12,13.14,549497.0,12.5269,12.5459,12.4416,12.4605,549497.0
2020-07-23 14:10:00,13.13,13.21,13.06,13.2,717896.0,12.4511,12.5269,12.3847,12.5174,717896.0
2020-07-23 14:20:00,13.2,13.28,13.16,13.27,529348.0,12.5174,12.5933,12.4795,12.5838,529348.0
2020-07-23 14:30:00,13.27,13.32,13.17,13.18,444974.0,12.5838,12.6312,12.489,12.4985,444974.0
2020-07-23 14:40:00,13.18,13.21,13.13,13.19,494885.0,12.4985,12.5269,12.4511,12.508,494885.0
2020-07-23 14:50:00,13.19,13.27,13.19,13.27,315007.0,12.508,12.5838,12.508,12.5838,315007.0
2020-07-23 15:00:00,13.27,13.29,13.19,13.22,253418.0,12.5838,12.6028,12.508,12.5364,253418.0
2020-07-23 15:10:00,13.21,13.25,13.17,13.24,479665.0,12.5269,12.5649,12.489,12.5554,479665.0
2020-07-23 15:20:00,13.24,13.29,13.2,13.28,393793.0,12.5554,12.6028,12.5174,12.5933,393793.0
2020-07-23 15:30:00,13.27,13.32,13.22,13.29,498480.0,12.5838,12.6312,12.5364,12.6028,498480.0
2020-07-23 15:40:00,13.29,13.31,13.27,13.29,549892.0,12.6028,12.6218,12.5838,12.6028,549892.0
2020-07-23 15:50:00,13.3,13.33,13.24,13.32,1389647.0,12.6123,12.6407,12.5554,12.6312,1389647.0
2020-07-24 09:30:00,12.99,13.06,12.7,12.71,2098992.0,12.3183,12.3847,12.0433,12.0528,2098992.0
2020-07-24 09:40:00,12.72,12.89,12.7,12.86,1237429.0,12.0623,12.2235,12.0433,12.195,1237429.0
2020-07-24 09:50:00,12.86,12.93,12.79,12.87,1258029.0,12.195,12.2614,12.1286,12.2045,1258029.0
2020-07-24 10:00:00,12.87,13.03,12.83,13.03,813443.0,12.2045,12.3562,12.1666,12.3562,813443.0
2020-07-24 10:10:00,13.03,13.07,12.96,13.01,871461.0,12.3562,12.3942,12.2898,12.3373,871461.0
2020-07-24 10:20:00,13.01,13.22,12.97,13.13,1383775.0,12.3373,12.5364,12.2993,12.4511,1383775.0
2020-07-24 10:30:00,13.14,13.18,13.06,13.1,814953.0,12.4605,12.4985,12.3847,12.4226,814953.0
2020-07-24 10:40:00,13.11,13.15,13.08,13.13,774830.0,12.4321,12.47,12.4036,12.4511,774830.0
2020-07-24 10:50:00,13.14,13.19,13.12,13.16,480661.0,12.4605,12.508,12.4416,12.4795,480661.0
2020-07-24 11:00:00,13.16,13.17,13.1,13.15,209387.0,12.4795,12.489,12.4226,12.47,209387.0
2020-07-24 11:10:00,13.16,13.17,13.01,13.07,861707.0,12.4795,12.489,12.3373,12.3942,861707.0
2020-07-24 11:20:00,13.07,13.17,13.06,13.16,472560.0,12.3942,12.489,12.3847,12.4795,472560.0
2020-07-24 11:30:00,13.16,13.19,13.13,13.16,466757.0,12.4795,12.508,12.4511,12.4795,466757.0
2020-07-24 11:40:00,13.16,13.17,13.08,13.08,448952.0,12.4795,12.489,12.4036,12.4036,448952.0
2020-07-24 11:50:00,13.08,13.15,13.08,13.15,693600.0,12.4036,12.47,12.4036,12.47,693600.0
2020-07-24 12:00:00,13.15,13.17,13.1,13.17,699630.0,12.47,12.489,12.4226,12.489,699630.0
2020-07-24 12:10:00,13.17,13.2,13.04,13.06,635880.0,12.489,12.5174,12.3657,12.3847,635880.0
2020-07-24 12:20:00,13.06,13.14,13.06,13.11,451088.0,12.3847,12.4605,12.3847,12.4321,451088.0
2020-07-24 12:30:00,13.11,13.19,13.1,13.19,388857.0,12.4321,12.508,12.4226,12.508,388857.0
2020-07-24 12:40:00,13.18,13.19,13.09,13.09,451300.0,12.4985,12.508,12.4131,12.4131,451300.0
2020-07-24 12:50:00,13.09,13.12,13.06,13.1,355574.0,12.4131,12.4416,12.3847,12.4226,355574.0
2020-07-24 13:00:00,13.11,13.11,13.04,13.06,311339.0,12.4321,12.4321,12.3657,12.3847,311339.0
2020-07-24 13:10:00,13.05,13.08,13.01,13.04,247255.0,12.3752,12.4036,12.3373,12.3657,247255.0
2020-07-24 13:20:00,13.04,13.1,13.03,13.09,341730.0,12.3657,12.4226,12.3562,12.4131,341730.0
2020-07-24 13:30:00,13.1,13.14,13.09,13.13,364800.0,12.4226,12.4605,12.4131,12.4511,364800.0
2020-07-24 13:40:00,13.13,13.17,13.11,13.17,228871.0,12.4511,12.489,12.4321,12.489,228871.0
2020-07-24 13:50:00,13.17,13.19,13.16,13.18,299984.0,12.489,12.508,12.4795,12.4985,299984.0
2020-07-24 14:00:00,13.19,13.22,13.17,13.22,226491.0,12.508,12.5364,12.489,12.5364,226491.0
2020-07-24 14:10:00,13.21,13.22,13.11,13.14,426144.0,12.5269,12.5364,12.4321,12.4605,426144.0
2020-07-24 14:20:00,13.15,13.16,13.13,13.16,209853.0,12.47,12.4795,12.4511,12.4795,209853.0
2020-07-24 14:30:00,13.15,13.16,13.08,13.13,432464.0,12.47,12.4795,12.4036,12.4511,432464.0
2020-07-24 14:40:00,13.12,13.14,13.12,13.13,159383.0,12.4416,12.4605,12.4416,12.4511,159383.0
2020-07-24 14:50:00,13.12,13.16,13.11,13.16,153760.0,12.4416,12.4795,12.4321,12.4795,153760.0
2020-07-24 15:00:00,13.16,13.18,13.14,13.16,248883.0,12.4795,12.4985,12.4605,12.4795,248883.0
2020-07-24 15:10:00,13.16,13.18,13.1,13.11,335707.0,12.4795,12.4985,12.4226,12.4321,335707.0
2020-07-24 15:20:00,13.11,13.13,13.08,13.1,404133.0,12.4321,12.4511,12.4036,12.4226,404133.0
2020-07-24 15:30:00,13.09,13.15,13.08,13.13,379155.0,12.4131,12.47,12.4036,12.4511,379155.0
2020-07-24 15:40:00,13.13,13.14,13.08,13.1,473888.0,12.4511,12.4605,12.4036,12.4226,473888.0
2020-07-24 15:50:00,13.09,13.13,13.06,13.11,1236955.0,12.4131,12.4511,12.3847,12.4321,1236955.0
2020-07-27 09:30:00,13.35,13.38,13.18,13.22,849828.0,12.6597,12.6881,12.4985,12.5364,849828.0
2020-07-27 09:40:00,13.21,13.37,13.21,13.34,1014259.0,12.5269,12.6786,12.5269,12.6502,1014259.0
2020-07-27 09:50:00,13.33,13.37,13.31,13.37,664831.0,12.6407,12.6786,12.6218,12.6786,664831.0
2020-07-27 10:00:00,13.36,13.48,13.36,13.42,625204.0,12.6692,12.783,12.6692,12.7261,625204.0
2020-07-27 10:10:00,13.42,13.55,13.41,13.54,478120.0,12.7261,12.8493,12.7166,12.8399,478120.0
2020-07-27 10:20:00,13.54,13.58,13.48,13.51,503127.0,12.8399,12.8778,12.783,12.8114,503127.0
2020-07-27 10:30:00,13.51,13.59,13.51,13.58,437059.0,12.8114,12.8873,12.8114,12.8778,437059.0
2020-07-27 10:40:00,13.57,13.59,13.49,13.5,295969.0,12.8683,12.8873,12.7924,12.8019,295969.0
2020-07-27 10:50:00,13.5,13.55,13.48,13.53,350723.0,12.8019,12.8493,12.783,12.8304,350723.0
2020-07-27 11:00:00,13.52,13.53,13.5,13.51,246763.0,12.8209,12.8304,12.8019,12.8114,246763.0
2020-07-27 11:10:00,13.52,13.55,13.51,13.54,290168.0,12.8209,12.8493,12.8114,12.8399,290168.0
2020-07-27 11:20:00,13.54,13.54,13.5,13.51,281867.0,12.8399,12.8399,12.8019,12.8114,281867.0
2020-07-27 11:30:00,13.51,13.51,13.41,13.46,449874.0,12.8114,12.8114,12.7166,12.764,449874.0
2020-07-27 11:40:00,13.46,13.48,13.44,13.48,171524.0,12.764,12.783,12.745,12.783,171524.0
2020-07-27 11:50:00,13.48,13.49,13.42,13.43,213698.0,12.783,12.7924,12.7261,12.7355,213698.0
2020-07-27 12:00:00,13.43,13.47,13.42,13.47,130123.0,12.7355,12.7735,12.7261,12.7735,130123.0
2020-07-27 12:10:00,13.46,13.5,13.46,13.48,122675.0,12.764,12.8019,12.764,12.783,122675.0
2020-07-27 12:20:00,13.47,13.5,13.46,13.47,179020.0,12.7735,12.8019,12.764,12.7735,179020.0
2020-07-27 12:30:00,13.46,13.48,13.42,13.45,637729.0,12.764,12.783,12.7261,12.7545,637729.0
2020-07-27 12:40:00,13.45,13.46,13.43,13.45,185999.0,12.7545,12.764,12.7355,12.7545,185999.0
2020-07-27 12:50:00,13.45,13.48,13.44,13.48,205199.0,12.7545,12.783,12.745,12.783,205199.0
2020-07-27 13:00:00,13.48,13.48,13.44,13.45,107704.0,12.783,12.783,12.745,12.7545,107704.0
2020-07-27 13:10:00,13.45,13.47,13.44,13.46,78908.0,12.7545,12.7735,12.745,12.764,78908.0
2020-07-27 13:20:00,13.46,13.49,13.45,13.48,89418.0,12.764,12.7924,12.7545,12.783,89418.0
2020-07-27 13:30:00,13.49,13.52,13.48,13.52,298119.0,12.7924,12.8209,12.783,12.8209,298119.0
2020-07-27 13:40:00,13.52,13.52,13.48,13.5,152167.0,12.8209,12.8209,12.783,12.8019,152167.0
2020-07-27 13:50:00,13.5,13.5,13.43,13.45,358188.0,12.8019,12.8019,12.7355,12.7545,358188.0
2020-07-27 14:00:00,13.45,13.45,13.4,13.43,374573.0,12.7545,12.7545,12.7071,12.7355,374573.0
2020-07-27 14:10:00,13.43,13.44,13.39,13.41,242017.0,12.7355,12.745,12.6976,12.7166,242017.0
2020-07-27 14:20:00,13.41,13.47,13.41,13.45,196177.0,12.7166,12.7735,12.7166,12.7545,196177.0
2020-07-27 14:30:00,13.45,13.49,13.43,13.49,207550.0,12.7545,12.7924,12.7355,12.7924,207550.0
2020-07-27 14:40:00,13.48,13.5,13.46,13.49,229619.0,12.783,12.8019,12.764,12.7924,229619.0
2020-07-27 14:50:00,13.49,13.51,13.48,13.5,196518.0,12.7924,12.8114,12.783,12.8019,196518.0
2020-07-27 15:00:00,13.5,13.54,13.49,13.53,235853.0,12.8019,12.8399,12.7924,12.8304,235853.0
2020-07-27 15:10:00,13.53,13.56,13.52,13.56,372238.0,12.8304,12.8588,12.8209,12.8588,372238.0
2020-07-27 15:20:00,13.56,13.58,13.53,13.54,326790.0,12.8588,12.8778,12.8304,12.8399,326790.0
2020-07-27 15:30:00,13.53,13.55,13.51,13.52,374620.0,12.8304,12.8493,12.8114,12.8209,374620.0
2020-07-27 15:40:00,13.52,13.55,13.52,13.54,513730.0,12.8209,12.8493,12.8209,12.8399,513730.0
2020-07-27 15:50:00,13.54,13.59,13.53,13.56,1422944.0,12.8399,12.8873,12.8304,12.8588,1422944.0
2020-07-28 09:30:00,13.36,13.52,13.33,13.52,1061269.0,12.6692,12.8209,12.6407,12.8209,1061269.0
2020-07-28 09:40:00,13.52,13.54,13.43,13.46,333414.0,12.8209,12.8399,12.7355,12.764,333414.0
2020-07-28 09:50:00,13.46,13.47,13.38,13.46,317472.0,12.764,12.7735,12.6881,12.764,317472.0
2020-07-28 10:00:00,13.46,13.52,13.45,13.49,402847.0,12.764,12.8209,12.7545,12.7924,402847.0
2020-07-28 10:10:00,13.49,13.56,13.45,13.53,269065.0,12.7924,12.8588,12.7545,12.8304,269065.0
2020-07-28 10:20:00,13.54,13.54,13.39,13.45,271378.0,12.8399,12.8399,12.6976,12.7545,271378.0
2020-07-28 10:30:00,13.45,13.47,13.41,13.45,404410.0,12.7545,12.7735,12.7166,12.7545,404410.0
2020-07-28 10:40:00,13.45,13.45,13.41,13.45,162468.0,12.7545,12.7545,12.7166,12.7545,162468.0
2020-07-28 10:50:00,13.45,13.45,13.37,13.44,455621.0,12.7545,12.7545,12.6786,12.745,455621.0
2020-07-28 11:00:00,13.44,13.45,13.36,13.4,244748.0,12.745,12.7545,12.6692,12.7071,244748.0
2020-07-28 11:10:00,13.41,13.46,13.4,13.43,265446.0,12.7166,12.764,12.7071,12.7355,265446.0
2020-07-28 11:20:00,13.43,13.44,13.41,13.44,231997.0,12.7355,12.745,12.7166,12.745,231997.0
2020-07-28 11:30:00,13.43,13.45,13.41,13.44,203471.0,12.7355,12.7545,12.7166,12.745,203471.0
2020-07-28 11:40:00,13.44,13.48,13.43,13.46,248455.0,12.745,12.783,12.7355,12.764,248455.0
2020-07-28 11:50:00,13.46,13.46,13.41,13.43,120135.0,12.764,12.764,12.7166,12.7355,120135.0
2020-07-28 12:00:00,13.42,13.44,13.4,13.41,155712.0,12.7261,12.745,12.7071,12.7166,155712.0
2020-07-28 12:10:00,13.41,13.42,13.38,13.38,152835.0,12.7166,12.7261,12.6881,12.6881,152835.0
2020-07-28 12:20:00,13.38,13.42,13.37,13.41,193445.0,12.6881,12.7261,12.6786,12.7166,193445.0
2020-07-28 12:30:00,13.41,13.42,13.37,13.39,260815.0,12.7166,12.7261,12.6786,12.6976,260815.0
2020-07-28 12:40:00,13.38,13.39,13.37,13.38,160844.0,12.6881,12.6976,12.6786,12.6881,160844.0
2020-07-28 12:50:00,13.38,13.39,13.36,13.39,183681.0,12.6881,12.6976,12.6692,12.6976,183681.0
2020-07-28 13:00:00,13.39,13.4,13.36,13.37,179404.0,12.6976,12.7071,12.6692,12.6786,179404.0
2020-07-28 13:10:00,13.36,13.37,13.34,13.36,122493.0,12.6692,12.6786,12.6502,12.6692,122493.0
2020-07-28 13:20:00,13.36,13.38,13.35,13.36,104957.0,12.6692,12.6881,12.6597,12.6692,104957.0
2020-07-28 13:30:00,13.36,13.38,13.35,13.36,112785.0,12.6692,12.6881,12.6597,12.6692,112785.0
2020-07-28 13:40:00,13.36,13.4,13.35,13.38,227674.0,12.6692,12.7071,12.6597,12.6881,227674.0
2020-07-28 13:50:00,13.38,13.4,13.37,13.38,122905.0,12.6881,12.7071,12.6786,12.6881,122905.0
2020-07-28 14:00:00,13.38,13.38,13.35,13.36,109077.0,12.6881,12.6881,12.6597,12.6692,109077.0
2020-07-28 14:10:00,13.36,13.4,13.36,13.4,168066.0,12.6692,12.7071,12.6692,12.7071,168066.0
2020-07-28 14:20:00,13.4,13.4,13.36,13.38,107631.0,12.7071,12.7071,12.6692,12.6881,107631.0
2020-07-28 14:30:00,13.38,13.41,13.37,13.41,150424.0,12.6881,12.7166,12.6786,12.7166,150424.0
2020-07-28 14:40:00,13.4,13.41,13.37,13.37,165655.0,12.7071,12.7166,12.6786,12.6786,165655.0
2020-07-28 14:50:00,13.38,13.38,13.33,13.34,233382.0,12.6881,12.6881,12.6407,12.6502,233382.0
2020-07-28 15:00:00,13.34,13.35,13.28,13.29,340595.0,12.6502,12.6597,12.5933,12.6028,340595.0
2020-07-28 15:10:00,13.3,13.32,13.27,13.29,484604.0,12.6123,12.6312,12.5838,12.6028,484604.0
2020-07-28 15:20:00,13.3,13.3,13.26,13.27,250699.0,12.6123,12.6123,12.5743,12.5838,250699.0
2020-07-28 15:30:00,13.27,13.3,13.25,13.29,330888.0,12.5838,12.6123,12.5649,12.6028,330888.0
2020-07-28 15:40:00,13.29,13.31,13.27,13.29,389162.0,12.6028,12.6218,12.5838,12.6028,389162.0
2020-07-28 15:50:00,13.28,13.29,13.22,13.23,1023205.0,12.5933,12.6028,12.5364,12.5459,1023205.0
2020-07-29 09:30:00,13.32,13.41,13.29,13.36,531843.0,12.6312,12.7166,12.6028,12.6692,531843.0
2020-07-29 09:40:00,13.36,13.42,13.32,13.37,254041.0,12.6692,12.7261,12.6312,12.6786,254041.0
2020-07-29 09:50:00,13.37,13.37,13.3,13.3,308689.0,12.6786,12.6786,12.6123,12.6123,308689.0
2020-07-29 10:00:00,13.31,13.32,13.26,13.28,345558.0,12.6218,12.6312,12.5743,12.5933,345558.0
2020-07-29 10:10:00,13.28,13.3,13.22,13.23,329130.0,12.5933,12.6123,12.5364,12.5459,329130.0
2020-07-29 10:20:00,13.22,13.22,13.15,13.17,472439.0,12.5364,12.5364,12.47,12.489,472439.0
2020-07-29 10:30:00,13.18,13.24,13.13,13.24,494044.0,12.4985,12.5554,12.4511,12.5554,494044.0
2020-07-29 10:40:00,13.24,13.26,13.19,13.21,306761.0,12.5554,12.5743,12.508,12.5269,306761.0
2020-07-29 10:50:00,13.2,13.23,13.18,13.22,356497.0,12.5174,12.5459,12.4985,12.5364,356497.0
2020-07-29 11:00:00,13.21,13.25,13.19,13.23,314840.0,12.5269,12.5649,12.508,12.5459,314840.0
2020-07-29 11:10:00,13.23,13.25,13.21,13.23,452526.0,12.5459,12.5649,12.5269,12.5459,452526.0
2020-07-29 11:20:00,13.23,13.3,13.2,13.29,218047.0,12.5459,12.6123,12.5174,12.6028,218047.0
2020-07-29 11:30:00,13.29,13.33,13.26,13.32,423718.0,12.6028,12.6407,12.5743,12.6312,423718.0
2020-07-29 11:40:00,13.32,13.34,13.3,13.32,297594.0,12.6312,12.6502,12.6123,12.6312,297594.0
2020-07-29 11:50:00,13.32,13.33,13.3,13.32,162367.0,12.6312,12.6407,12.6123,12.6312,162367.0
2020-07-29 12:00:00,13.31,13.32,13.26,13.27,156056.0,12.6218,12.6312,12.5743,12.5838,156056.0
2020-07-29 12:10:00,13.27,13.3,13.26,13.29,146226.0,12.5838,12.6123,12.5743,12.6028,146226.0
2020-07-29 12:20:00,13.3,13.31,13.28,13.29,123073.0,12.6123,12.6218,12.5933,12.6028,123073.0
2020-07-29 12:30:00,13.29,13.3,13.27,13.29,173236.0,12.6028,12.6123,12.5838,12.6028,173236.0
2020-07-29 12:40:00,13.29,13.3,13.28,13.29,136133.0,12.6028,12.6123,12.5933,12.6028,136133.0
2020-07-29 12:50:00,13.29,13.3,13.27,13.27,282414.0,12.6028,12.6123,12.5838,12.5838,282414.0
2020-07-29 13:00:00,13.27,13.28,13.23,13.25,155244.0,12.5838,12.5933,12.5459,12.5649,155244.0
2020-07-29 13:10:00,13.24,13.26,13.24,13.25,114867.0,12.5554,12.5743,12.5554,12.5649,114867.0
2020-07-29 13:20:00,13.25,13.26,13.25,13.26,75076.0,12.5649,12.5743,12.5649,12.5743,75076.0
2020-07-29 13:30:00,13.25,13.28,13.25,13.27,156363.0,12.5649,12.5933,12.5649,12.5838,156363.0
2020-07-29 13:40:00,13.26,13.29,13.25,13.27,251922.0,12.5743,12.6028,12.5649,12.5838,251922.0
2020-07-29 13:50:00,13.27,13.29,13.27,13.27,92548.0,12.5838,12.6028,12.5838,12.5838,92548.0
2020-07-29 14:00:00,13.28,13.38,13.26,13.38,492457.0,12.5933,12.6881,12.5743,12.6881,492457.0
2020-07-29 14:10:00,13.38,13.4,13.34,13.38,583676.0,12.6881,12.7071,12.6502,12.6881,583676.0
2020-07-29 14:20:00,13.38,13.38,13.33,13.35,283287.0,12.6881,12.6881,12.6407,12.6597,283287.0
2020-07-29 14:30:00,13.35,13.4,13.34,13.39,425122.0,12.6597,12.7071,12.6502,12.6976,425122.0
2020-07-29 14:40:00,13.38,13.43,13.37,13.38,270969.0,12.6881,12.7355,12.6786,12.6881,270969.0
2020-07-29 14:50:00,13.38,13.4,13.28,13.29,450134.0,12.6881,12.7071,12.5933,12.6028,450134.0
2020-07-29 15:00:00,13.29,13.31,13.2,13.27,500609.0,12.6028,12.6218,12.5174,12.5838,500609.0
2020-07-29 15:10:00,13.26,13.3,13.25,13.3,339239.0,12.5743,12.6123,12.5649,12.6123,339239.0
2020-07-29 15:20:00,13.3,13.33,13.26,13.27,344723.0,12.6123,12.6407,12.5743,12.5838,344723.0
2020-07-29 15:30:00,13.27,13.33,13.26,13.33,330657.0,12.5838,12.6407,12.5743,12.6407,330657.0
2020-07-29 15:40:00,13.32,13.33,13.29,13.32,456929.0,12.6312,12.6407,12.6028,12.6312,456929.0
2020-07-29 15:50:00,13.32,13.32,13.28,13.31,661721.0,12.6312,12.6312,12.5933,12.6218,661721.0
2020-07-30 09:30:00,12.9,13.05,12.83,12.99,585352.0,12.233,12.3752,12.1666,12.3183,585352.0
2020-07-30 09:40:00,12.98,13.11,12.93,13.06,517821.0,12.3088,12.4321,12.2614,12.3847,517821.0
2020-07-30 09:50:00,13.06,13.1,12.95,12.96,444243.0,12.3847,12.4226,12.2804,12.2898,444243.0
2020-07-30 10:00:00,12.96,13.05,12.93,13.04,508172.0,12.2898,12.3752,12.2614,12.3657,508172.0
2020-07-30 10:10:00,13.04,13.04,12.9,12.92,369413.0,12.3657,12.3657,12.233,12.2519,369413.0
2020-07-30 10:20:00,12.91,12.95,12.83,12.91,781107.0,12.2424,12.2804,12.1666,12.2424,781107.0
2020-07-30 10:30:00,12.9,12.91,12.82,12.83,596741.0,12.233,12.2424,12.1571,12.1666,596741.0
2020-07-30 10:40:00,12.83,12.85,12.77,12.78,497608.0,12.1666,12.1855,12.1097,12.1192,497608.0
2020-07-30 10:50:00,12.78,12.82,12.73,12.82,666092.0,12.1192,12.1571,12.0717,12.1571,666092.0
2020-07-30 11:00:00,12.82,12.83,12.78,12.81,506420.0,12.1571,12.1666,12.1192,12.1476,506420.0
2020-07-30 11:10:00,12.81,12.81,12.74,12.81,724665.0,12.1476,12.1476,12.0812,12.1476,724665.0
2020-07-30 11:20:00,12.81,12.85,12.76,12.77,505878.0,12.1476,12.1855,12.1002,12.1097,505878.0
2020-07-30 11:30:00,12.77,12.86,12.76,12.85,393191.0,12.1097,12.195,12.1002,12.1855,393191.0
2020-07-30 11:40:00,12.84,12.88,12.81,12.83,490621.0,12.1761,12.214,12.1476,12.1666,490621.0
2020-07-30 11:50:00,12.84,12.84,12.75,12.79,667222.0,12.1761,12.1761,12.0907,12.1286,667222.0
2020-07-30 12:00:00,12.8,12.82,12.74,12.79,384239.0,12.1381,12.1571,12.0812,12.1286,384239.0
2020-07-30 12:10:00,12.79,12.87,12.78,12.85,261630.0,12.1286,12.2045,12.1192,12.1855,261630.0
2020-07-30 12:20:00,12.85,12.85,12.77,12.8,296701.0,12.1855,12.1855,12.1097,12.1381,296701.0
2020-07-30 12:30:00,12.81,12.85,12.79,12.82,245608.0,12.1476,12.1855,12.1286,12.1571,245608.0
2020-07-30 12:40:00,12.82,12.83,12.81,12.83,198851.0,12.1571,12.1666,12.1476,12.1666,198851.0
2020-07-30 12:50:00,12.83,12.85,12.82,12.84,184583.0,12.1666,12.1855,12.1571,12.1761,184583.0
2020-07-30 13:00:00,12.84,12.9,12.83,12.89,290752.0,12.1761,12.233,12.1666,12.2235,290752.0
2020-07-30 13:10:00,12.9,12.93,12.88,12.93,218098.0,12.233,12.2614,12.214,12.2614,218098.0
2020-07-30 13:20:00,12.93,12.93,12.85,12.86,201890.0,12.2614,12.2614,12.1855,12.195,201890.0
2020-07-30 13:30:00,12.86,12.87,12.84,12.86,249002.0,12.195,12.2045,12.1761,12.195,249002.0
2020-07-30 13:40:00,12.86,12.88,12.86,12.87,132039.0,12.195,12.214,12.195,12.2045,132039.0
2020-07-30 13:50:00,12.87,12.9,12.87,12.87,198470.0,12.2045,12.233,12.2045,12.2045,198470.0
2020-07-30 14:00:00,12.88,12.91,12.86,12.91,162623.0,12.214,12.2424,12.195,12.2424,162623.0
2020-07-30 14:10:00,12.91,12.92,12.89,12.89,213662.0,12.2424,12.2519,12.2235,12.2235,213662.0
2020-07-30 14:20:00,12.89,12.91,12.87,12.88,258450.0,12.2235,12.2424,12.2045,12.214,258450.0
2020-07-30 14:30:00,12.88,12.92,12.88,12.91,298116.0,12.214,12.2519,12.214,12.2424,298116.0
2020-07-30 14:40:00,12.91,12.92,12.89,12.9,232477.0,12.2424,12.2519,12.2235,12.233,232477.0
2020-07-30 14:50:00,12.91,12.92,12.88,12.9,254278.0,12.2424,12.2519,12.214,12.233,254278.0
2020-07-30 15:00:00,12.9,12.94,12.89,12.9,382816.0,12.233,12.2709,12.2235,12.233,382816.0
2020-07-30 15:10:00,12.9,12.95,12.87,12.95,302798.0,12.233,12.2804,12.2045,12.2804,302798.0
2020-07-30 15:20:00,12.95,12.96,12.92,12.94,329797.0,12.2804,12.2898,12.2519,12.2709,329797.0
2020-07-30 15:30:00,12.94,12.98,12.93,12.96,327207.0,12.2709,12.3088,12.2614,12.2898,327207.0
2020-07-30 15:40:00,12.95,12.98,12.93,12.95,744831.0,12.2804,12.3088,12.2614,12.2804,744831.0
2020-07-30 15:50:00,12.94,12.97,12.93,12.95,1085413.0,12.2709,12.2993,12.2614,12.2804,1085413.0
2020-07-31 09:30:00,12.98,12.99,12.84,12.85,611872.0,12.3088,12.3183,12.1761,12.1855,611872.0
2020-07-31 09:40:00,12.85,12.91,12.83,12.87,438646.0,12.1855,12.2424,12.1666,12.2045,438646.0
2020-07-31 09:50:00,12.87,12.95,12.85,12.95,229350.0,12.2045,12.2804,12.1855,12.2804,229350.0
2020-07-31 10:00:00,12.96,12.97,12.87,12.87,211092.0,12.2898,12.2993,12.2045,12.2045,211092.0
2020-07-31 10:10:00,12.86,12.87,12.78,12.79,424048.0,12.195,12.2045,12.1192,12.1286,424048.0
2020-07-31 10:20:00,12.79,12.8,12.73,12.76,648888.0,12.1286,12.1381,12.0717,12.1002,648888.0
2020-07-31 10:30:00,12.76,12.79,12.73,12.78,386260.0,12.1002,12.1286,12.0717,12.1192,386260.0
2020-07-31 10:40:00,12.78,12.8,12.74,12.78,303639.0,12.1192,12.1381,12.0812,12.1192,303639.0
2020-07-31 10:50:00,12.78,12.83,12.73,12.83,319814.0,12.1192,12.1666,12.0717,12.1666,319814.0
2020-07-31 11:00:00,12.83,12.84,12.78,12.78,324332.0,12.1666,12.1761,12.1192,12.1192,324332.0
2020-07-31 11:10:00,12.79,12.84,12.78,12.84,232741.0,12.1286,12.1761,12.1192,12.1761,232741.0
2020-07-31 11:20:00,12.84,12.88,12.81,12.88,191287.0,12.1761,12.214,12.1476,12.214,191287.0
2020-07-31 11:30:00,12.88,12.89,12.82,12.89,249831.0,12.214,12.2235,12.1571,12.2235,249831.0
2020-07-31 11:40:00,12.88,12.92,12.87,12.9,203194.0,12.214,12.2519,12.2045,12.233,203194.0
2020-07-31 11:50:00,12.9,12.91,12.85,12.87,194889.0,12.233,12.2424,12.1855,12.2045,194889.0
2020-07-31 12:00:00,12.87,12.88,12.83,12.85,184998.0,12.2045,12.214,12.1666,12.1855,184998.0
2020-07-31 12:10:00,12.85,12.87,12.81,12.83,156280.0,12.1855,12.2045,12.1476,12.1666,156280.0
2020-07-31 12:20:00,12.83,12.88,12.82,12.88,116145.0,12.1666,12.214,12.1571,12.214,116145.0
2020-07-31 12:30:00,12.87,12.88,12.8,12.82,211905.0,12.2045,12.214,12.1381,12.1571,211905.0
2020-07-31 12:40:00,12.82,12.86,12.81,12.85,215368.0,12.1571,12.195,12.1476,12.1855,215368.0
2020-07-31 12:50:00,12.85,12.87,12.8,12.86,509798.0,12.1855,12.2045,12.1381,12.195,509798.0
2020-07-31 13:00:00,12.86,12.86,12.83,12.84,198637.0,12.195,12.195,12.1666,12.1761,198637.0
2020-07-31 13:10:00,12.84,12.87,12.83,12.87,183380.0,12.1761,12.2045,12.1666,12.2045,183380.0
2020-07-31 13:20:00,12.87,12.9,12.86,12.9,324875.0,12.2045,12.233,12.195,12.233,324875.0
2020-07-31 13:30:00,12.9,12.91,12.84,12.85,237738.0,12.233,12.2424,12.1761,12.1855,237738.0
2020-07-31 13:40:00,12.85,12.87,12.83,12.85,265634.0,12.1855,12.2045,12.1666,12.1855,265634.0
2020-07-31 13:50:00,12.85,12.87,12.81,12.83,453296.0,12.1855,12.2045,12.1476,12.1666,453296.0
2020-07-31 14:00:00,12.83,12.86,12.8,12.81,550131.0,12.1666,12.195,12.1381,12.1476,550131.0
2020-07-31 14:10:00,12.8,12.81,12.78,12.79,208491.0,12.1381,12.1476,12.1192,12.1286,208491.0
2020-07-31 14:20:00,12.79,12.84,12.79,12.84,287963.0,12.1286,12.1761,12.1286,12.1761,287963.0
2020-07-31 14:30:00,12.84,12.84,12.81,12.82,172564.0,12.1761,12.1761,12.1476,12.1571,172564.0
2020-07-31 14:40:00,12.82,12.84,12.8,12.82,141791.0,12.1571,12.1761,12.1381,12.1571,141791.0
2020-07-31 14:50:00,12.82,12.87,12.82,12.87,270470.0,12.1571,12.2045,12.1571,12.2045,270470.0
2020-07-31 15:00:00,12.87,12.89,12.85,12.88,213132.0,12.2045,12.2235,12.1855,12.214,213132.0
2020-07-31 15:10:00,12.88,12.89,12.84,12.88,243131.0,12.214,12.2235,12.1761,12.214,243131.0
2020-07-31 15:20:00,12.88,12.9,12.87,12.88,228226.0,12.214,12.233,12.2045,12.214,228226.0
2020-07-31 15:30:00,12.89,12.9,12.86,12.88,332827.0,12.2235,12.233,12.195,12.214,332827.0
2020-07-31 15:40:00,12.87,12.89,12.86,12.88,564808.0,12.2045,12.2235,12.195,12.214,564808.0
2020-07-31 15:50:00,12.89,12.93,12.84,12.93,1085222.0,12.2235,12.2614,12.1761,12.2614,1085222.0
2020-08-03 09:30:00,13.15,13.17,12.94,12.95,663679.0,12.47,12.489,12.2709,12.2804,663679.0
2020-08-03 09:40:00,12.95,12.99,12.92,12.99,416947.0,12.2804,12.3183,12.2519,12.3183,416947.0
2020-08-03 09:50:00,12.99,13.02,12.96,12.97,525106.0,12.3183,12.3467,12.2898,12.2993,525106.0
2020-08-03 10:00:00,12.98,13.11,12.96,13.09,712890.0,12.3088,12.4321,12.2898,12.4131,712890.0
2020-08-03 10:10:00,13.09,13.11,12.99,13.0,589962.0,12.4131,12.4321,12.3183,12.3278,589962.0
2020-08-03 10:20:00,13.0,13.03,12.98,12.98,221958.0,12.3278,12.3562,12.3088,12.3088,221958.0
2020-08-03 10:30:00,12.99,13.07,12.98,13.07,277978.0,12.3183,12.3942,12.3088,12.3942,277978.0
2020-08-03 10:40:00,13.07,13.08,12.99,13.0,320664.0,12.3942,12.4036,12.3183,12.3278,320664.0
2020-08-03 10:50:00,13.0,13.04,13.0,13.03,200102.0,12.3278,12.3657,12.3278,12.3562,200102.0
2020-08-03 11:00:00,13.03,13.05,13.01,13.01,179873.0,12.3562,12.3752,12.3373,12.3373,179873.0
2020-08-03 11:10:00,13.01,13.02,12.99,13.0,126307.0,12.3373,12.3467,12.3183,12.3278,126307.0
2020-08-03 11:20:00,13.0,13.07,12.99,13.07,284542.0,12.3278,12.3942,12.3183,12.3942,284542.0
2020-08-03 11:30:00,13.07,13.1,13.06,13.07,377620.0,12.3942,12.4226,12.3847,12.3942,377620.0
2020-08-03 11:40:00,13.08,13.11,13.07,13.09,424218.0,12.4036,12.4321,12.3942,12.4131,424218.0
2020-08-03 11:50:00,13.09,13.14,13.08,13.08,288964.0,12.4131,12.4605,12.4036,12.4036,288964.0
2020-08-03 12:00:00,13.09,13.1,13.07,13.09,145467.0,12.4131,12.4226,12.3942,12.4131,145467.0
2020-08-03 12:10:00,13.09,13.12,13.08,13.12,253702.0,12.4131,12.4416,12.4036,12.4416,253702.0
2020-08-03 12:20:00,13.12,13.15,13.1,13.13,190177.0,12.4416,12.47,12.4226,12.4511,190177.0
2020-08-03 12:30:00,13.13,13.15,13.12,13.13,117439.0,12.4511,12.47,12.4416,12.4511,117439.0
2020-08-03 12:40:00,13.13,13.17,13.12,13.17,180373.0,12.4511,12.489,12.4416,12.489,180373.0
2020-08-03 12:50:00,13.17,13.17,13.13,13.15,293218.0,12.489,12.489,12.4511,12.47,293218.0
2020-08-03 13:00:00,13.14,13.17,13.12,13.16,193890.0,12.4605,12.489,12.4416,12.4795,193890.0
2020-08-03 13:10:00,13.16,13.19,13.14,13.16,210806.0,12.4795,12.508,12.4605,12.4795,210806.0
2020-08-03 13:20:00,13.16,13.18,13.14,13.16,166550.0,12.4795,12.4985,12.4605,12.4795,166550.0
2020-08-03 13:30:00,13.16,13.2,13.15,13.17,240062.0,12.4795,12.5174,12.47,12.489,240062.0
2020-08-03 13:40:00,13.17,13.18,13.15,13.18,133022.0,12.489,12.4985,12.47,12.4985,133022.0
2020-08-03 13:50:00,13.18,13.19,13.15,13.16,290459.0,12.4985,12.508,12.47,12.4795,290459.0
2020-08-03 14:00:00,13.16,13.18,13.16,13.17,94601.0,12.4795,12.4985,12.4795,12.489,94601.0
2020-08-03 14:10:00,13.17,13.2,13.16,13.19,161756.0,12.489,12.5174,12.4795,12.508,161756.0
2020-08-03 14:20:00,13.18,13.19,13.15,13.16,310218.0,12.4985,12.508,12.47,12.4795,310218.0
2020-08-03 14:30:00,13.16,13.16,13.12,13.15,141814.0,12.4795,12.4795,12.4416,12.47,141814.0
2020-08-03 14:40:00,13.15,13.15,13.11,13.13,365420.0,12.47,12.47,12.4321,12.4511,365420.0
2020-08-03 14:50:00,13.12,13.16,13.12,13.15,160413.0,12.4416,12.4795,12.4416,12.47,160413.0
2020-08-03 15:00:00,13.15,13.16,13.11,13.13,251642.0,12.47,12.4795,12.4321,12.4511,251642.0
2020-08-03 15:10:00,13.12,13.13,13.09,13.11,505524.0,12.4416,12.4511,12.4131,12.4321,505524.0
2020-08-03 15:20:00,13.12,13.14,13.11,13.13,170103.0,12.4416,12.4605,12.4321,12.4511,170103.0
2020-08-03 15:30:00,13.13,13.16,13.12,13.15,415754.0,12.4511,12.4795,12.4416,12.47,415754.0
2020-08-03 15:40:00,13.15,13.18,13.14,13.16,597879.0,12.47,12.4985,12.4605,12.4795,597879.0
2020-08-03 15:50:00,13.16,13.19,13.08,13.1,1815742.0,12.4795,12.508,12.4036,12.4226,1815742.0
2020-08-04 09:30:00,12.81,12.91,12.63,12.63,1473877.0,12.1476,12.2424,11.9769,11.9769,1473877.0
2020-08-04 09:40:00,12.62,12.64,12.44,12.63,1704360.0,11.9674,11.9864,11.7967,11.9769,1704360.0
2020-08-04 09:50:00,12.63,12.71,12.49,12.61,910151.0,11.9769,12.0528,11.8442,11.9579,910151.0
2020-08-04 10:00:00,12.61,12.7,12.59,12.69,587129.0,11.9579,12.0433,11.939,12.0338,587129.0
2020-08-04 10:10:00,12.7,12.72,12.64,12.69,336730.0,12.0433,12.0623,11.9864,12.0338,336730.0
2020-08-04 10:20:00,12.7,12.71,12.66,12.68,268290.0,12.0433,12.0528,12.0054,12.0243,268290.0
2020-08-04 10:30:00,12.68,12.73,12.66,12.72,302929.0,12.0243,12.0717,12.0054,12.0623,302929.0
2020-08-04 10:40:00,12.71,12.75,12.7,12.73,224152.0,12.0528,12.0907,12.0433,12.0717,224152.0
2020-08-04 10:50:00,12.73,12.75,12.7,12.75,502620.0,12.0717,12.0907,12.0433,12.0907,502620.0
2020-08-04 11:00:00,12.75,12.77,12.73,12.75,259844.0,12.0907,12.1097,12.0717,12.0907,259844.0
2020-08-04 11:10:00,12.75,12.82,12.74,12.79,678071.0,12.0907,12.1571,12.0812,12.1286,678071.0
2020-08-04 11:20:00,12.79,12.82,12.75,12.79,523677.0,12.1286,12.1571,12.0907,12.1286,523677.0
2020-08-04 11:30:00,12.79,12.82,12.76,12.77,344257.0,12.1286,12.1571,12.1002,12.1097,344257.0
2020-08-04 11:40:00,12.77,12.83,12.76,12.8,294535.0,12.1097,12.1666,12.1002,12.1381,294535.0
2020-08-04 11:50:00,12.8,12.82,12.78,12.79,143835.0,12.1381,12.1571,12.1192,12.1286,143835.0
2020-08-04 12:00:00,12.79,12.8,12.77,12.79,113387.0,12.1286,12.1381,12.1097,12.1286,113387.0
2020-08-04 12:10:00,12.8,12.82,12.79,12.82,216195.0,12.1381,12.1571,12.1286,12.1571,216195.0
2020-08-04 12:20:00,12.82,12.83,12.81,12.81,198330.0,12.1571,12.1666,12.1476,12.1476,198330.0
2020-08-04 12:30:00,12.81,12.82,12.78,12.79,156683.0,12.1476,12.1571,12.1192,12.1286,156683.0
2020-08-04 12:40:00,12.79,12.81,12.78,12.79,169276.0,12.1286,12.1476,12.1192,12.1286,169276.0
2020-08-04 12:50:00,12.79,12.8,12.76,12.78,263051.0,12.1286,12.1381,12.1002,12.1192,263051.0
2020-08-04 13:00:00,12.78,12.79,12.76,12.79,287518.0,12.1192,12.1286,12.1002,12.1286,287518.0
2020-08-04 13:10:00,12.79,12.85,12.78,12.83,199686.0,12.1286,12.1855,12.1192,12.1666,199686.0
2020-08-04 13:20:00,12.83,12.87,12.82,12.86,209939.0,12.1666,12.2045,12.1571,12.195,209939.0
2020-08-04 13:30:00,12.86,12.91,12.86,12.88,322616.0,12.195,12.2424,12.195,12.214,322616.0
2020-08-04 13:40:00,12.88,12.91,12.88,12.9,207609.0,12.214,12.2424,12.214,12.233,207609.0
2020-08-04 13:50:00,12.89,12.9,12.87,12.89,214091.0,12.2235,12.233,12.2045,12.2235,214091.0
2020-08-04 14:00:00,12.88,12.93,12.88,12.9,207462.0,12.214,12.2614,12.214,12.233,207462.0
2020-08-04 14:10:00,12.89,12.91,12.88,12.89,109982.0,12.2235,12.2424,12.214,12.2235,109982.0
2020-08-04 14:20:00,12.89,12.92,12.86,12.87,167738.0,12.2235,12.2519,12.195,12.2045,167738.0
2020-08-04 14:30:00,12.87,12.87,12.82,12.83,273364.0,12.2045,12.2045,12.1571,12.1666,273364.0
2020-08-04 14:40:00,12.83,12.87,12.82,12.87,146516.0,12.1666,12.2045,12.1571,12.2045,146516.0
2020-08-04 14:50:00,12.87,12.91,12.85,12.9,354858.0,12.2045,12.2424,12.1855,12.233,354858.0
2020-08-04 15:00:00,12.91,12.91,12.89,12.91,204492.0,12.2424,12.2424,12.2235,12.2424,204492.0
2020-08-04 15:10:00,12.91,12.93,12.89,12.93,221426.0,12.2424,12.2614,12.2235,12.2614,221426.0
2020-08-04 15:20:00,12.93,12.96,12.92,12.92,244308.0,12.2614,12.2898,12.2519,12.2519,244308.0
2020-08-04 15:30:00,12.93,12.97,12.92,12.96,413072.0,12.2614,12.2993,12.2519,12.2898,413072.0
2020-08-04 15:40:00,12.96,12.97,12.93,12.94,642093.0,12.2898,12.2993,12.2614,12.2709,642093.0
2020-08-04 15:50:00,12.93,12.96,12.92,12.96,990396.0,12.2614,12.2898,12.2519,12.2898,990396.0
2020-08-05 09:30:00,13.33,13.88,13.33,13.86,2327033.0,12.6407,13.1623,12.6407,13.1433,2327033.0
2020-08-05 09:40:00,13.86,13.98,13.83,13.97,1780855.0,13.1433,13.2571,13.1149,13.2476,1780855.0
2020-08-05 09:50:00,13.97,14.13,13.95,14.03,2099066.0,13.2476,13.3993,13.2287,13.3045,2099066.0
2020-08-05 10:00:00,14.04,14.2,14.02,14.05,1443710.0,13.314,13.4657,13.295,13.3235,1443710.0
2020-08-05 10:10:00,14.06,14.19,14.05,14.14,836930.0,13.333,13.4562,13.3235,13.4088,836930.0
2020-08-05 10:20:00,14.14,14.18,14.11,14.17,580222.0,13.4088,13.4468,13.3804,13.4373,580222.0
2020-08-05 10:30:00,14.17,14.3,14.16,14.27,961889.0,13.4373,13.5606,13.4278,13.5321,961889.0
2020-08-05 10:40:00,14.27,14.3,14.19,14.3,1125495.0,13.5321,13.5606,13.4562,13.5606,1125495.0
2020-08-05 10:50:00,14.3,14.32,14.2,14.22,809034.0,13.5606,13.5795,13.4657,13.4847,809034.0
2020-08-05 11:00:00,14.21,14.43,14.2,14.37,1573297.0,13.4752,13.6838,13.4657,13.6269,1573297.0
2020-08-05 11:10:00,14.37,14.39,14.33,14.39,577284.0,13.6269,13.6459,13.589,13.6459,577284.0
2020-08-05 11:20:00,14.38,14.39,14.33,14.38,715020.0,13.6364,13.6459,13.589,13.6364,715020.0
2020-08-05 11:30:00,14.38,14.4,14.29,14.32,938274.0,13.6364,13.6554,13.5511,13.5795,938274.0
2020-08-05 11:40:00,14.31,14.37,14.25,14.36,730164.0,13.57,13.6269,13.5131,13.6175,730164.0
2020-08-05 11:50:00,14.36,14.36,14.24,14.26,567848.0,13.6175,13.6175,13.5037,13.5226,567848.0
2020-08-05 12:00:00,14.24,14.25,14.11,14.16,502884.0,13.5037,13.5131,13.3804,13.4278,502884.0
2020-08-05 12:10:00,14.17,14.19,14.12,14.14,382494.0,13.4373,13.4562,13.3899,13.4088,382494.0
2020-08-05 12:20:00,14.14,14.14,14.06,14.09,525856.0,13.4088,13.4088,13.333,13.3614,525856.0
2020-08-05 12:30:00,14.08,14.1,14.02,14.09,511574.0,13.3519,13.3709,13.295,13.3614,511574.0
2020-08-05 12:40:00,14.08,14.1,14.03,14.05,393764.0,13.3519,13.3709,13.3045,13.3235,393764.0
2020-08-05 12:50:00,14.05,14.06,13.95,13.99,581630.0,13.3235,13.333,13.2287,13.2666,581630.0
2020-08-05 13:00:00,14.0,14.09,13.98,14.03,714719.0,13.2761,13.3614,13.2571,13.3045,714719.0
2020-08-05 13:10:00,14.03,14.1,14.0,14.08,587814.0,13.3045,13.3709,13.2761,13.3519,587814.0
2020-08-05 13:20:00,14.08,14.11,14.06,14.07,425683.0,13.3519,13.3804,13.333,13.3425,425683.0
2020-08-05 13:30:00,14.06,14.11,14.05,14.08,290202.0,13.333,13.3804,13.3235,13.3519,290202.0
2020-08-05 13:40:00,14.08,14.12,14.06,14.09,408607.0,13.3519,13.3899,13.333,13.3614,408607.0
2020-08-05 13:50:00,14.09,14.17,14.07,14.17,715915.0,13.3614,13.4373,13.3425,13.4373,715915.0
2020-08-05 14:00:00,14.17,14.24,14.15,14.17,737014.0,13.4373,13.5037,13.4183,13.4373,737014.0
2020-08-05 14:10:00,14.17,14.18,14.1,14.12,413718.0,13.4373,13.4468,13.3709,13.3899,413718.0
2020-08-05 14:20:00,14.12,14.14,14.07,14.1,503265.0,13.3899,13.4088,13.3425,13.3709,503265.0
2020-08-05 14:30:00,14.1,14.11,14.06,14.09,434915.0,13.3709,13.3804,13.333,13.3614,434915.0
2020-08-05 14:40:00,14.09,14.1,14.01,14.03,436366.0,13.3614,13.3709,13.2856,13.3045,436366.0
2020-08-05 14:50:00,14.03,14.04,14.0,14.0,582174.0,13.3045,13.314,13.2761,13.2761,582174.0
2020-08-05 15:00:00,14.01,14.03,13.98,13.98,601604.0,13.2856,13.3045,13.2571,13.2571,601604.0
2020-08-05 15:10:00,13.98,14.01,13.95,14.0,517119.0,13.2571,13.2856,13.2287,13.2761,517119.0
2020-08-05 15:20:00,14.0,14.02,13.97,13.98,436223.0,13.2761,13.295,13.2476,13.2571,436223.0
2020-08-05 15:30:00,13.98,14.01,13.96,13.96,958358.0,13.2571,13.2856,13.2381,13.2381,958358.0
2020-08-05 15:40:00,13.97,14.0,13.95,13.97,1022743.0,13.2476,13.2761,13.2287,13.2476,1022743.0
2020-08-05 15:50:00,13.97,14.0,13.96,13.97,2403282.0,13.2476,13.2761,13.2381,13.2476,2403282.0
2020-08-06 09:30:00,13.99,14.05,13.92,14.02,1190475.0,13.2666,13.3235,13.2002,13.295,1190475.0
2020-08-06 09:40:00,14.02,14.16,13.98,14.14,1421480.0,13.295,13.4278,13.2571,13.4088,1421480.0
2020-08-06 09:50:00,14.13,14.26,14.07,14.26,1230051.0,13.3993,13.5226,13.3425,13.5226,1230051.0
2020-08-06 10:00:00,14.26,14.54,14.22,14.45,2364031.0,13.5226,13.7881,13.4847,13.7028,2364031.0
2020-08-06 10:10:00,14.45,14.46,14.35,14.43,1131298.0,13.7028,13.7123,13.608,13.6838,1131298.0
2020-08-06 10:20:00,14.43,14.45,14.32,14.32,678645.0,13.6838,13.7028,13.5795,13.5795,678645.0
2020-08-06 10:30:00,14.32,14.37,14.29,14.32,485935.0,13.5795,13.6269,13.5511,13.5795,485935.0
2020-08-06 10:40:00,14.31,14.32,14.19,14.31,765302.0,13.57,13.5795,13.4562,13.57,765302.0
2020-08-06 10:50:00,14.3,14.32,14.25,14.31,398745.0,13.5606,13.5795,13.5131,13.57,398745.0
2020-08-06 11:00:00,14.31,14.39,14.31,14.39,445981.0,13.57,13.6459,13.57,13.6459,445981.0
2020-08-06 11:10:00,14.38,14.43,14.3,14.39,981102.0,13.6364,13.6838,13.5606,13.6459,981102.0
2020-08-06 11:20:00,14.4,14.5,14.38,14.48,675903.0,13.6554,13.7502,13.6364,13.7313,675903.0
2020-08-06 11:30:00,14.47,14.55,14.46,14.54,801602.0,13.7218,13.7976,13.7123,13.7881,801602.0
2020-08-06 11:40:00,14.54,14.55,14.44,14.48,626459.0,13.7881,13.7976,13.6933,13.7313,626459.0
2020-08-06 11:50:00,14.48,14.48,14.39,14.42,474690.0,13.7313,13.7313,13.6459,13.6744,474690.0
2020-08-06 12:00:00,14.42,14.47,14.38,14.45,353830.0,13.6744,13.7218,13.6364,13.7028,353830.0
2020-08-06 12:10:00,14.46,14.47,14.43,14.45,241988.0,13.7123,13.7218,13.6838,13.7028,241988.0
2020-08-06 12:20:00,14.46,14.48,14.43,14.46,591341.0,13.7123,13.7313,13.6838,13.7123,591341.0
2020-08-06 12:30:00,14.46,14.49,14.45,14.46,332486.0,13.7123,13.7407,13.7028,13.7123,332486.0
2020-08-06 12:40:00,14.46,14.5,14.46,14.47,330875.0,13.7123,13.7502,13.7123,13.7218,330875.0
2020-08-06 12:50:00,14.47,14.49,14.46,14.46,246566.0,13.7218,13.7407,13.7123,13.7123,246566.0
2020-08-06 13:00:00,14.46,14.49,14.46,14.46,255560.0,13.7123,13.7407,13.7123,13.7123,255560.0
2020-08-06 13:10:00,14.46,14.58,14.45,14.56,667554.0,13.7123,13.8261,13.7028,13.8071,667554.0
2020-08-06 13:20:00,14.55,14.58,14.54,14.56,366589.0,13.7976,13.8261,13.7881,13.8071,366589.0
2020-08-06 13:30:00,14.57,14.61,14.55,14.59,922414.0,13.8166,13.8545,13.7976,13.8356,922414.0
2020-08-06 13:40:00,14.59,14.6,14.56,14.58,426155.0,13.8356,13.845,13.8071,13.8261,426155.0
2020-08-06 13:50:00,14.58,14.6,14.55,14.56,379442.0,13.8261,13.845,13.7976,13.8071,379442.0
2020-08-06 14:00:00,14.56,14.61,14.56,14.61,632187.0,13.8071,13.8545,13.8071,13.8545,632187.0
2020-08-06 14:10:00,14.61,14.67,14.6,14.67,660546.0,13.8545,13.9114,13.845,13.9114,660546.0
2020-08-06 14:20:00,14.67,14.69,14.62,14.63,1028610.0,13.9114,13.9304,13.864,13.8735,1028610.0
2020-08-06 14:30:00,14.63,14.65,14.59,14.64,425124.0,13.8735,13.8925,13.8356,13.883,425124.0
2020-08-06 14:40:00,14.64,14.67,14.62,14.67,287700.0,13.883,13.9114,13.864,13.9114,287700.0
2020-08-06 14:50:00,14.66,14.69,14.66,14.69,571952.0,13.9019,13.9304,13.9019,13.9304,571952.0
2020-08-06 15:00:00,14.69,14.75,14.68,14.74,644845.0,13.9304,13.9873,13.9209,13.9778,644845.0
2020-08-06 15:10:00,14.74,14.76,14.71,14.74,452134.0,13.9778,13.9968,13.9494,13.9778,452134.0
2020-08-06 15:20:00,14.74,14.74,14.64,14.65,492192.0,13.9778,13.9778,13.883,13.8925,492192.0
2020-08-06 15:30:00,14.66,14.66,14.57,14.6,977875.0,13.9019,13.9019,13.8166,13.845,977875.0
2020-08-06 15:40:00,14.6,14.61,14.54,14.54,1182765.0,13.845,13.8545,13.7881,13.7881,1182765.0
2020-08-06 15:50:00,14.55,14.59,14.54,14.56,2282754.0,13.7976,13.8356,13.7881,13.8071,2282754.0
2020-08-07 09:30:00,14.21,14.23,14.08,14.12,1230120.0,13.4752,13.4942,13.3519,13.3899,1230120.0
2020-08-07 09:40:00,14.12,14.12,13.91,14.0,1620131.0,13.3899,13.3899,13.1907,13.2761,1620131.0
2020-08-07 09:50:00,13.99,14.01,13.83,13.95,909083.0,13.2666,13.2856,13.1149,13.2287,909083.0
2020-08-07 10:00:00,13.95,14.02,13.92,14.01,519518.0,13.2287,13.295,13.2002,13.2856,519518.0
2020-08-07 10:10:00,14.01,14.04,13.93,13.94,441254.0,13.2856,13.314,13.2097,13.2192,441254.0
2020-08-07 10:20:00,13.94,14.02,13.88,14.01,442967.0,13.2192,13.295,13.1623,13.2856,442967.0
2020-08-07 10:30:00,14.01,14.09,14.0,14.04,460011.0,13.2856,13.3614,13.2761,13.314,460011.0
2020-08-07 10:40:00,14.05,14.08,14.02,14.06,383978.0,13.3235,13.3519,13.295,13.333,383978.0
2020-08-07 10:50:00,14.06,14.06,14.01,14.03,253842.0,13.333,13.333,13.2856,13.3045,253842.0
2020-08-07 11:00:00,14.04,14.12,14.02,14.12,377351.0,13.314,13.3899,13.295,13.3899,377351.0
2020-08-07 11:10:00,14.12,14.13,14.04,14.05,235131.0,13.3899,13.3993,13.314,13.3235,235131.0
2020-08-07 11:20:00,14.04,14.08,14.02,14.03,204647.0,13.314,13.3519,13.295,13.3045,204647.0
2020-08-07 11:30:00,14.03,14.07,14.02,14.06,172421.0,13.3045,13.3425,13.295,13.333,172421.0
2020-08-07 11:40:00,14.06,14.09,14.01,14.02,210010.0,13.333,13.3614,13.2856,13.295,210010.0
2020-08-07 11:50:00,14.02,14.02,13.96,13.97,389202.0,13.295,13.295,13.2381,13.2476,389202.0
2020-08-07 12:00:00,13.96,14.05,13.94,14.05,341063.0,13.2381,13.3235,13.2192,13.3235,341063.0
2020-08-07 12:10:00,14.05,14.09,13.97,13.99,491296.0,13.3235,13.3614,13.2476,13.2666,491296.0
2020-08-07 12:20:00,13.99,14.0,13.9,13.93,826446.0,13.2666,13.2761,13.1812,13.2097,826446.0
2020-08-07 12:30:00,13.93,13.96,13.9,13.94,477336.0,13.2097,13.2381,13.1812,13.2192,477336.0
2020-08-07 12:40:00,13.94,13.97,13.92,13.93,337168.0,13.2192,13.2476,13.2002,13.2097,337168.0
2020-08-07 12:50:00,13.92,13.92,13.85,13.86,593350.0,13.2002,13.2002,13.1338,13.1433,593350.0
2020-08-07 13:00:00,13.86,13.87,13.73,13.73,1281011.0,13.1433,13.1528,13.02,13.02,1281011.0
2020-08-07 13:10:00,13.74,13.77,13.7,13.75,423877.0,13.0295,13.058,12.9916,13.039,423877.0
2020-08-07 13:20:00,13.75,13.79,13.72,13.76,277601.0,13.039,13.0769,13.0106,13.0485,277601.0
2020-08-07 13:30:00,13.76,13.83,13.76,13.83,287721.0,13.0485,13.1149,13.0485,13.1149,287721.0
2020-08-07 13:40:00,13.82,13.84,13.8,13.8,337440.0,13.1054,13.1243,13.0864,13.0864,337440.0
2020-08-07 13:50:00,13.81,13.83,13.78,13.81,225233.0,13.0959,13.1149,13.0674,13.0959,225233.0
2020-08-07 14:00:00,13.81,13.85,13.75,13.77,182439.0,13.0959,13.1338,13.039,13.058,182439.0
2020-08-07 14:10:00,13.77,13.81,13.77,13.78,154052.0,13.058,13.0959,13.058,13.0674,154052.0
2020-08-07 14:20:00,13.78,13.81,13.75,13.76,530343.0,13.0674,13.0959,13.039,13.0485,530343.0
2020-08-07 14:30:00,13.76,13.77,13.7,13.76,326562.0,13.0485,13.058,12.9916,13.0485,326562.0
2020-08-07 14:40:00,13.77,13.87,13.75,13.83,574964.0,13.058,13.1528,13.039,13.1149,574964.0
2020-08-07 14:50:00,13.83,13.88,13.79,13.85,428548.0,13.1149,13.1623,13.0769,13.1338,428548.0
2020-08-07 15:00:00,13.84,13.88,13.83,13.86,184293.0,13.1243,13.1623,13.1149,13.1433,184293.0
2020-08-07 15:10:00,13.87,13.88,13.82,13.87,232016.0,13.1528,13.1623,13.1054,13.1528,232016.0
2020-08-07 15:20:00,13.87,13.9,13.86,13.88,303051.0,13.1528,13.1812,13.1433,13.1623,303051.0
2020-08-07 15:30:00,13.88,13.92,13.85,13.92,425475.0,13.1623,13.2002,13.1338,13.2002,425475.0
2020-08-07 15:40:00,13.92,13.97,13.91,13.96,649262.0,13.2002,13.2476,13.1907,13.2381,649262.0
2020-08-07 15:50:00,13.96,14.0,13.93,13.97,1584629.0,13.2381,13.2761,13.2097,13.2476,1584629.0
2020-08-10 09:30:00,14.18,14.24,14.12,14.22,770489.0,13.4468,13.5037,13.3899,13.4847,770489.0
2020-08-10 09:40:00,14.21,14.34,14.18,14.34,964005.0,13.4752,13.5985,13.4468,13.5985,964005.0
2020-08-10 09:50:00,14.35,14.38,14.23,14.29,627942.0,13.608,13.6364,13.4942,13.5511,627942.0
2020-08-10 10:00:00,14.29,14.33,14.26,14.31,266947.0,13.5511,13.589,13.5226,13.57,266947.0
2020-08-10 10:10:00,14.31,14.35,14.29,14.32,281971.0,13.57,13.608,13.5511,13.5795,281971.0
2020-08-10 10:20:00,14.32,14.35,14.27,14.32,250453.0,13.5795,13.608,13.5321,13.5795,250453.0
2020-08-10 10:30:00,14.32,14.37,14.31,14.32,232855.0,13.5795,13.6269,13.57,13.5795,232855.0
2020-08-10 10:40:00,14.32,14.33,14.28,14.3,360109.0,13.5795,13.589,13.5416,13.5606,360109.0
2020-08-10 10:50:00,14.29,14.31,14.23,14.23,502551.0,13.5511,13.57,13.4942,13.4942,502551.0
2020-08-10 11:00:00,14.24,14.34,14.21,14.29,537249.0,13.5037,13.5985,13.4752,13.5511,537249.0
2020-08-10 11:10:00,14.28,14.32,14.27,14.3,312428.0,13.5416,13.5795,13.5321,13.5606,312428.0
2020-08-10 11:20:00,14.3,14.32,14.21,14.24,470921.0,13.5606,13.5795,13.4752,13.5037,470921.0
2020-08-10 11:30:00,14.24,14.28,14.23,14.26,199115.0,13.5037,13.5416,13.4942,13.5226,199115.0
2020-08-10 11:40:00,14.25,14.26,14.22,14.25,243149.0,13.5131,13.5226,13.4847,13.5131,243149.0
2020-08-10 11:50:00,14.25,14.26,14.23,14.26,139027.0,13.5131,13.5226,13.4942,13.5226,139027.0
2020-08-10 12:00:00,14.26,14.26,14.22,14.23,139087.0,13.5226,13.5226,13.4847,13.4942,139087.0
2020-08-10 12:10:00,14.23,14.25,14.19,14.21,167787.0,13.4942,13.5131,13.4562,13.4752,167787.0
2020-08-10 12:20:00,14.22,14.23,14.18,14.19,191869.0,13.4847,13.4942,13.4468,13.4562,191869.0
2020-08-10 12:30:00,14.2,14.22,14.15,14.18,273344.0,13.4657,13.4847,13.4183,13.4468,273344.0
2020-08-10 12:40:00,14.18,14.21,14.16,14.19,170049.0,13.4468,13.4752,13.4278,13.4562,170049.0
2020-08-10 12:50:00,14.19,14.21,14.18,14.21,156041.0,13.4562,13.4752,13.4468,13.4752,156041.0
2020-08-10 13:00:00,14.21,14.23,14.19,14.23,255135.0,13.4752,13.4942,13.4562,13.4942,255135.0
2020-08-10 13:10:00,14.23,14.25,14.21,14.24,173893.0,13.4942,13.5131,13.4752,13.5037,173893.0
2020-08-10 13:20:00,14.24,14.29,14.23,14.27,210525.0,13.5037,13.5511,13.4942,13.5321,210525.0
2020-08-10 13:30:00,14.27,14.29,14.25,14.27,101806.0,13.5321,13.5511,13.5131,13.5321,101806.0
2020-08-10 13:40:00,14.28,14.28,14.24,14.25,178697.0,13.5416,13.5416,13.5037,13.5131,178697.0
2020-08-10 13:50:00,14.25,14.3,14.24,14.28,286612.0,13.5131,13.5606,13.5037,13.5416,286612.0
2020-08-10 14:00:00,14.28,14.3,14.26,14.26,111404.0,13.5416,13.5606,13.5226,13.5226,111404.0
2020-08-10 14:10:00,14.26,14.28,14.23,14.27,119850.0,13.5226,13.5416,13.4942,13.5321,119850.0
2020-08-10 14:20:00,14.28,14.35,14.25,14.35,276204.0,13.5416,13.608,13.5131,13.608,276204.0
2020-08-10 14:30:00,14.35,14.37,14.28,14.29,346950.0,13.608,13.6269,13.5416,13.5511,346950.0
2020-08-10 14:40:00,14.29,14.29,14.25,14.28,220765.0,13.5511,13.5511,13.5131,13.5416,220765.0
2020-08-10 14:50:00,14.28,14.3,14.27,14.29,134885.0,13.5416,13.5606,13.5321,13.5511,134885.0
2020-08-10 15:00:00,14.29,14.3,14.25,14.25,145527.0,13.5511,13.5606,13.5131,13.5131,145527.0
2020-08-10 15:10:00,14.26,14.26,14.22,14.22,276308.0,13.5226,13.5226,13.4847,13.4847,276308.0
2020-08-10 15:20:00,14.22,14.28,14.22,14.28,325006.0,13.4847,13.5416,13.4847,13.5416,325006.0
2020-08-10 15:30:00,14.27,14.3,14.26,14.28,689713.0,13.5321,13.5606,13.5226,13.5416,689713.0
2020-08-10 15:40:00,14.29,14.35,14.27,14.35,912167.0,13.5511,13.608,13.5321,13.608,912167.0
2020-08-10 15:50:00,14.35,14.39,14.34,14.39,1737796.0,13.608,13.6459,13.5985,13.6459,1737796.0
2020-08-11 09:30:00,14.44,14.5,14.29,14.49,1144278.0,13.6933,13.7502,13.5511,13.7407,1144278.0
2020-08-11 09:40:00,14.49,14.51,14.25,14.27,843766.0,13.7407,13.7597,13.5131,13.5321,843766.0
2020-08-11 09:50:00,14.27,14.29,14.18,14.2,569853.0,13.5321,13.5511,13.4468,13.4657,569853.0
2020-08-11 10:00:00,14.21,14.25,14.08,14.12,706250.0,13.4752,13.5131,13.3519,13.3899,706250.0
2020-08-11 10:10:00,14.12,14.14,14.01,14.12,812095.0,13.3899,13.4088,13.2856,13.3899,812095.0
2020-08-11 10:20:00,14.11,14.12,14.01,14.05,376637.0,13.3804,13.3899,13.2856,13.3235,376637.0
2020-08-11 10:30:00,14.05,14.15,14.03,14.14,348640.0,13.3235,13.4183,13.3045,13.4088,348640.0
2020-08-11 10:40:00,14.14,14.15,14.09,14.1,201742.0,13.4088,13.4183,13.3614,13.3709,201742.0
2020-08-11 10:50:00,14.1,14.12,14.06,14.07,356577.0,13.3709,13.3899,13.333,13.3425,356577.0
2020-08-11 11:00:00,14.07,14.13,14.05,14.11,350472.0,13.3425,13.3993,13.3235,13.3804,350472.0
2020-08-11 11:10:00,14.11,14.13,14.07,14.08,223129.0,13.3804,13.3993,13.3425,13.3519,223129.0
2020-08-11 11:20:00,14.08,14.08,14.01,14.04,425452.0,13.3519,13.3519,13.2856,13.314,425452.0
2020-08-11 11:30:00,14.04,14.09,14.03,14.04,250879.0,13.314,13.3614,13.3045,13.314,250879.0
2020-08-11 11:40:00,14.05,14.07,14.0,14.0,200286.0,13.3235,13.3425,13.2761,13.2761,200286.0
2020-08-11 11:50:00,14.01,14.01,13.91,13.94,532584.0,13.2856,13.2856,13.1907,13.2192,532584.0
2020-08-11 12:00:00,13.95,14.02,13.93,14.0,469332.0,13.2287,13.295,13.2097,13.2761,469332.0
2020-08-11 12:10:00,14.0,14.04,13.99,14.04,195744.0,13.2761,13.314,13.2666,13.314,195744.0
2020-08-11 12:20:00,14.04,14.16,14.03,14.16,578754.0,13.314,13.4278,13.3045,13.4278,578754.0
2020-08-11 12:30:00,14.16,14.21,14.15,14.17,370107.0,13.4278,13.4752,13.4183,13.4373,370107.0
2020-08-11 12:40:00,14.17,14.18,14.12,14.15,194596.0,13.4373,13.4468,13.3899,13.4183,194596.0
2020-08-11 12:50:00,14.15,14.18,14.11,14.12,191301.0,13.4183,13.4468,13.3804,13.3899,191301.0
2020-08-11 13:00:00,14.12,14.19,14.11,14.18,159984.0,13.3899,13.4562,13.3804,13.4468,159984.0
2020-08-11 13:10:00,14.18,14.18,14.11,14.15,408857.0,13.4468,13.4468,13.3804,13.4183,408857.0
2020-08-11 13:20:00,14.14,14.17,14.12,14.15,179211.0,13.4088,13.4373,13.3899,13.4183,179211.0
2020-08-11 13:30:00,14.15,14.17,14.14,14.17,116815.0,13.4183,13.4373,13.4088,13.4373,116815.0
2020-08-11 13:40:00,14.17,14.19,14.13,14.13,274724.0,13.4373,13.4562,13.3993,13.3993,274724.0
2020-08-11 13:50:00,14.14,14.17,14.13,14.15,206567.0,13.4088,13.4373,13.3993,13.4183,206567.0
2020-08-11 14:00:00,14.15,14.16,14.13,14.14,285659.0,13.4183,13.4278,13.3993,13.4088,285659.0
2020-08-11 14:10:00,14.14,14.16,14.13,14.16,275662.0,13.4088,13.4278,13.3993,13.4278,275662.0
2020-08-11 14:20:00,14.16,14.16,14.1,14.1,212691.0,13.4278,13.4278,13.3709,13.3709,212691.0
2020-08-11 14:30:00,14.1,14.11,14.08,14.08,279599.0,13.3709,13.3804,13.3519,13.3519,279599.0
2020-08-11 14:40:00,14.08,14.11,14.07,14.08,526815.0,13.3519,13.3804,13.3425,13.3519,526815.0
2020-08-11 14:50:00,14.08,14.18,14.08,14.18,479201.0,13.3519,13.4468,13.3519,13.4468,479201.0
2020-08-11 15:00:00,14.18,14.18,14.12,14.13,331807.0,13.4468,13.4468,13.3899,13.3993,331807.0
2020-08-11 15:10:00,14.13,14.17,13.99,14.0,418338.0,13.3993,13.4373,13.2666,13.2761,418338.0
2020-08-11 15:20:00,14.01,14.06,13.97,14.05,460030.0,13.2856,13.333,13.2476,13.3235,460030.0
2020-08-11 15:30:00,14.06,14.06,13.97,14.02,329084.0,13.333,13.333,13.2476,13.295,329084.0
2020-08-11 15:40:00,14.02,14.03,13.95,13.98,425810.0,13.295,13.3045,13.2287,13.2571,425810.0
2020-08-11 15:50:00,13.98,13.98,13.92,13.96,1748202.0,13.2571,13.2571,13.2002,13.2381,1748202.0
2020-08-12 09:30:00,14.17,14.23,14.03,14.04,695242.0,13.4373,13.4942,13.3045,13.314,695242.0
2020-08-12 09:40:00,14.04,14.09,14.02,14.04,347995.0,13.314,13.3614,13.295,13.314,347995.0
2020-08-12 09:50:00,14.05,14.12,14.02,14.08,473734.0,13.3235,13.3899,13.295,13.3519,473734.0
2020-08-12 10:00:00,14.07,14.08,14.0,14.03,254543.0,13.3425,13.3519,13.2761,13.3045,254543.0
2020-08-12 10:10:00,14.02,14.09,14.01,14.08,166394.0,13.295,13.3614,13.2856,13.3519,166394.0
2020-08-12 10:20:00,14.07,14.15,14.07,14.13,244007.0,13.3425,13.4183,13.3425,13.3993,244007.0
2020-08-12 10:30:00,14.13,14.19,14.08,14.1,323716.0,13.3993,13.4562,13.3519,13.3709,323716.0
2020-08-12 10:40:00,14.1,14.14,14.06,14.08,195818.0,13.3709,13.4088,13.333,13.3519,195818.0
2020-08-12 10:50:00,14.08,14.13,14.05,14.12,418849.0,13.3519,13.3993,13.3235,13.3899,418849.0
2020-08-12 11:00:00,14.11,14.14,14.07,14.09,207631.0,13.3804,13.4088,13.3425,13.3614,207631.0
2020-08-12 11:10:00,14.1,14.13,14.03,14.04,312176.0,13.3709,13.3993,13.3045,13.314,312176.0
2020-08-12 11:20:00,14.03,14.1,14.02,14.08,204514.0,13.3045,13.3709,13.295,13.3519,204514.0
2020-08-12 11:30:00,14.09,14.11,14.05,14.06,125065.0,13.3614,13.3804,13.3235,13.333,125065.0
2020-08-12 11:40:00,14.06,14.1,14.05,14.08,152610.0,13.333,13.3709,13.3235,13.3519,152610.0
2020-08-12 11:50:00,14.09,14.1,14.04,14.04,183725.0,13.3614,13.3709,13.314,13.314,183725.0
2020-08-12 12:00:00,14.05,14.1,14.04,14.1,151828.0,13.3235,13.3709,13.314,13.3709,151828.0
2020-08-12 12:10:00,14.09,14.11,14.07,14.09,208827.0,13.3614,13.3804,13.3425,13.3614,208827.0
2020-08-12 12:20:00,14.09,14.17,14.08,14.16,272246.0,13.3614,13.4373,13.3519,13.4278,272246.0
2020-08-12 12:30:00,14.16,14.17,14.15,14.15,116105.0,13.4278,13.4373,13.4183,13.4183,116105.0
2020-08-12 12:40:00,14.15,14.17,14.14,14.15,147218.0,13.4183,13.4373,13.4088,13.4183,147218.0
2020-08-12 12:50:00,14.15,14.15,14.08,14.1,144459.0,13.4183,13.4183,13.3519,13.3709,144459.0
2020-08-12 13:00:00,14.1,14.1,14.04,14.05,151655.0,13.3709,13.3709,13.314,13.3235,151655.0
2020-08-12 13:10:00,14.05,14.07,14.03,14.06,110258.0,13.3235,13.3425,13.3045,13.333,110258.0
2020-08-12 13:20:00,14.06,14.06,14.03,14.05,193726.0,13.333,13.333,13.3045,13.3235,193726.0
2020-08-12 13:30:00,14.05,14.1,14.04,14.1,188793.0,13.3235,13.3709,13.314,13.3709,188793.0
2020-08-12 13:40:00,14.1,14.1,14.07,14.09,269472.0,13.3709,13.3709,13.3425,13.3614,269472.0
2020-08-12 13:50:00,14.09,14.1,14.08,14.1,213222.0,13.3614,13.3709,13.3519,13.3709,213222.0
2020-08-12 14:00:00,14.1,14.11,14.07,14.08,377097.0,13.3709,13.3804,13.3425,13.3519,377097.0
2020-08-12 14:10:00,14.08,14.09,14.05,14.08,193602.0,13.3519,13.3614,13.3235,13.3519,193602.0
2020-08-12 14:20:00,14.08,14.08,14.03,14.03,124368.0,13.3519,13.3519,13.3045,13.3045,124368.0
2020-08-12 14:30:00,14.04,14.06,14.02,14.02,202085.0,13.314,13.333,13.295,13.295,202085.0
2020-08-12 14:40:00,14.03,14.06,14.02,14.06,163794.0,13.3045,13.333,13.295,13.333,163794.0
2020-08-12 14:50:00,14.06,14.07,14.03,14.06,224717.0,13.333,13.3425,13.3045,13.333,224717.0
2020-08-12 15:00:00,14.05,14.06,13.98,13.99,348258.0,13.3235,13.333,13.2571,13.2666,348258.0
2020-08-12 15:10:00,13.98,14.02,13.98,14.01,305958.0,13.2571,13.295,13.2571,13.2856,305958.0
2020-08-12 15:20:00,14.01,14.01,13.97,13.98,305616.0,13.2856,13.2856,13.2476,13.2571,305616.0
2020-08-12 15:30:00,13.98,13.98,13.93,13.97,438771.0,13.2571,13.2571,13.2097,13.2476,438771.0
2020-08-12 15:40:00,13.97,14.0,13.94,13.96,373561.0,13.2476,13.2761,13.2192,13.2381,373561.0
2020-08-12 15:50:00,13.96,13.98,13.95,13.96,878172.0,13.2381,13.2571,13.2287,13.2381,878172.0
2020-08-13 09:30:00,13.85,14.16,13.79,14.12,926664.0,13.1338,13.4278,13.0769,13.3899,926664.0
2020-08-13 09:40:00,14.12,14.13,14.01,14.09,473387.0,13.3899,13.3993,13.2856,13.3614,473387.0
2020-08-13 09:50:00,14.09,14.13,14.04,14.11,300436.0,13.3614,13.3993,13.314,13.3804,300436.0
2020-08-13 10:00:00,14.12,14.13,14.02,14.06,256098.0,13.3899,13.3993,13.295,13.333,256098.0
2020-08-13 10:10:00,14.07,14.1,14.01,14.08,303226.0,13.3425,13.3709,13.2856,13.3519,303226.0
2020-08-13 10:20:00,14.07,14.07,13.99,14.03,380545.0,13.3425,13.3425,13.2666,13.3045,380545.0
2020-08-13 10:30:00,14.02,14.13,14.0,14.1,373333.0,13.295,13.3993,13.2761,13.3709,373333.0
2020-08-13 10:40:00,14.09,14.1,14.02,14.04,130642.0,13.3614,13.3709,13.295,13.314,130642.0
2020-08-13 10:50:00,14.05,14.06,14.02,14.03,151716.0,13.3235,13.333,13.295,13.3045,151716.0
2020-08-13 11:00:00,14.04,14.04,14.0,14.03,217251.0,13.314,13.314,13.2761,13.3045,217251.0
2020-08-13 11:10:00,14.02,14.03,13.96,13.96,180078.0,13.295,13.3045,13.2381,13.2381,180078.0
2020-08-13 11:20:00,13.96,14.04,13.94,14.04,298502.0,13.2381,13.314,13.2192,13.314,298502.0
2020-08-13 11:30:00,14.04,14.05,13.94,13.99,271586.0,13.314,13.3235,13.2192,13.2666,271586.0
2020-08-13 11:40:00,13.99,14.01,13.93,13.95,448112.0,13.2666,13.2856,13.2097,13.2287,448112.0
2020-08-13 11:50:00,13.95,13.99,13.94,13.98,375251.0,13.2287,13.2666,13.2192,13.2571,375251.0
2020-08-13 12:00:00,13.98,14.0,13.95,13.95,126819.0,13.2571,13.2761,13.2287,13.2287,126819.0
2020-08-13 12:10:00,13.95,13.98,13.94,13.95,108732.0,13.2287,13.2571,13.2192,13.2287,108732.0
2020-08-13 12:20:00,13.95,13.96,13.92,13.93,241712.0,13.2287,13.2381,13.2002,13.2097,241712.0
2020-08-13 12:30:00,13.93,13.95,13.9,13.9,208794.0,13.2097,13.2287,13.1812,13.1812,208794.0
2020-08-13 12:40:00,13.9,13.96,13.89,13.96,265656.0,13.1812,13.2381,13.1718,13.2381,265656.0
2020-08-13 12:50:00,13.96,13.98,13.91,13.92,181444.0,13.2381,13.2571,13.1907,13.2002,181444.0
2020-08-13 13:00:00,13.92,13.94,13.88,13.88,249464.0,13.2002,13.2192,13.1623,13.1623,249464.0
2020-08-13 13:10:00,13.88,13.91,13.87,13.9,193551.0,13.1623,13.1907,13.1528,13.1812,193551.0
2020-08-13 13:20:00,13.9,13.9,13.85,13.86,194444.0,13.1812,13.1812,13.1338,13.1433,194444.0
2020-08-13 13:30:00,13.85,13.85,13.81,13.85,370824.0,13.1338,13.1338,13.0959,13.1338,370824.0
2020-08-13 13:40:00,13.85,13.88,13.82,13.88,157803.0,13.1338,13.1623,13.1054,13.1623,157803.0
2020-08-13 13:50:00,13.88,13.88,13.81,13.83,221296.0,13.1623,13.1623,13.0959,13.1149,221296.0
2020-08-13 14:00:00,13.83,13.85,13.81,13.82,159918.0,13.1149,13.1338,13.0959,13.1054,159918.0
2020-08-13 14:10:00,13.81,13.83,13.79,13.8,243454.0,13.0959,13.1149,13.0769,13.0864,243454.0
2020-08-13 14:20:00,13.8,13.82,13.75,13.81,416674.0,13.0864,13.1054,13.039,13.0959,416674.0
2020-08-13 14:30:00,13.8,13.83,13.79,13.81,476413.0,13.0864,13.1149,13.0769,13.0959,476413.0
2020-08-13 14:40:00,13.81,13.83,13.77,13.78,508290.0,13.0959,13.1149,13.058,13.0674,508290.0
2020-08-13 14:50:00,13.77,13.78,13.71,13.75,879418.0,13.058,13.0674,13.0011,13.039,879418.0
2020-08-13 15:00:00,13.75,13.76,13.72,13.73,377386.0,13.039,13.0485,13.0106,13.02,377386.0
2020-08-13 15:10:00,13.74,13.74,13.68,13.71,625479.0,13.0295,13.0295,12.9726,13.0011,625479.0
2020-08-13 15:20:00,13.71,13.74,13.71,13.73,416118.0,13.0011,13.0295,13.0011,13.02,416118.0
2020-08-13 15:30:00,13.73,13.77,13.71,13.73,548380.0,13.02,13.058,13.0011,13.02,548380.0
2020-08-13 15:40:00,13.73,13.76,13.72,13.73,1205397.0,13.02,13.0485,13.0106,13.02,1205397.0
2020-08-13 15:50:00,13.72,13.81,13.71,13.78,1523019.0,13.0106,13.0959,13.0011,13.0674,1523019.0
2020-08-14 09:30:00,13.85,13.88,13.75,13.82,584729.0,13.1338,13.1623,13.039,13.1054,584729.0
2020-08-14 09:40:00,13.83,13.88,13.76,13.77,349888.0,13.1149,13.1623,13.0485,13.058,349888.0
2020-08-14 09:50:00,13.77,13.89,13.77,13.86,229813.0,13.058,13.1718,13.058,13.1433,229813.0
2020-08-14 10:00:00,13.87,13.88,13.8,13.85,220407.0,13.1528,13.1623,13.0864,13.1338,220407.0
2020-08-14 10:10:00,13.85,13.87,13.8,13.82,196793.0,13.1338,13.1528,13.0864,13.1054,196793.0
2020-08-14 10:20:00,13.82,13.91,13.81,13.87,221547.0,13.1054,13.1907,13.0959,13.1528,221547.0
2020-08-14 10:30:00,13.87,13.89,13.83,13.84,109255.0,13.1528,13.1718,13.1149,13.1243,109255.0
2020-08-14 10:40:00,13.84,13.89,13.82,13.87,134484.0,13.1243,13.1718,13.1054,13.1528,134484.0
2020-08-14 10:50:00,13.86,13.88,13.82,13.83,152135.0,13.1433,13.1623,13.1054,13.1149,152135.0
2020-08-14 11:00:00,13.84,13.84,13.79,13.81,196094.0,13.1243,13.1243,13.0769,13.0959,196094.0
2020-08-14 11:10:00,13.8,13.8,13.73,13.75,224406.0,13.0864,13.0864,13.02,13.039,224406.0
2020-08-14 11:20:00,13.75,13.78,13.74,13.77,151119.0,13.039,13.0674,13.0295,13.058,151119.0
2020-08-14 11:30:00,13.78,13.78,13.73,13.75,252368.0,13.0674,13.0674,13.02,13.039,252368.0
2020-08-14 11:40:00,13.75,13.78,13.71,13.71,226467.0,13.039,13.0674,13.0011,13.0011,226467.0
2020-08-14 11:50:00,13.71,13.74,13.7,13.72,167717.0,13.0011,13.0295,12.9916,13.0106,167717.0
2020-08-14 12:00:00,13.72,13.74,13.71,13.74,127162.0,13.0106,13.0295,13.0011,13.0295,127162.0
2020-08-14 12:10:00,13.74,13.76,13.72,13.74,218318.0,13.0295,13.0485,13.0106,13.0295,218318.0
2020-08-14 12:20:00,13.74,13.75,13.73,13.74,161748.0,13.0295,13.039,13.02,13.0295,161748.0
2020-08-14 12:30:00,13.73,13.76,13.73,13.74,90705.0,13.02,13.0485,13.02,13.0295,90705.0
2020-08-14 12:40:00,13.75,13.75,13.69,13.7,195914.0,13.039,13.039,12.9821,12.9916,195914.0
2020-08-14 12:50:00,13.7,13.71,13.67,13.7,169938.0,12.9916,13.0011,12.9631,12.9916,169938.0
2020-08-14 13:00:00,13.7,13.73,13.69,13.72,164180.0,12.9916,13.02,12.9821,13.0106,164180.0
2020-08-14 13:10:00,13.72,13.73,13.7,13.73,129493.0,13.0106,13.02,12.9916,13.02,129493.0
2020-08-14 13:20:00,13.73,13.76,13.71,13.76,97658.0,13.02,13.0485,13.0011,13.0485,97658.0
2020-08-14 13:30:00,13.75,13.8,13.75,13.79,103291.0,13.039,13.0864,13.039,13.0769,103291.0
2020-08-14 13:40:00,13.79,13.81,13.76,13.78,161793.0,13.0769,13.0959,13.0485,13.0674,161793.0
2020-08-14 13:50:00,13.78,13.8,13.77,13.8,112007.0,13.0674,13.0864,13.058,13.0864,112007.0
2020-08-14 14:00:00,13.8,13.81,13.78,13.78,87338.0,13.0864,13.0959,13.0674,13.0674,87338.0
2020-08-14 14:10:00,13.78,13.83,13.78,13.81,201111.0,13.0674,13.1149,13.0674,13.0959,201111.0
2020-08-14 14:20:00,13.81,13.82,13.79,13.82,104673.0,13.0959,13.1054,13.0769,13.1054,104673.0
2020-08-14 14:30:00,13.81,13.83,13.8,13.82,114485.0,13.0959,13.1149,13.0864,13.1054,114485.0
2020-08-14 14:40:00,13.82,13.82,13.78,13.78,117258.0,13.1054,13.1054,13.0674,13.0674,117258.0
2020-08-14 14:50:00,13.78,13.79,13.76,13.78,143360.0,13.0674,13.0769,13.0485,13.0674,143360.0
2020-08-14 15:00:00,13.77,13.78,13.75,13.75,133451.0,13.058,13.0674,13.039,13.039,133451.0
2020-08-14 15:10:00,13.75,13.76,13.72,13.74,184579.0,13.039,13.0485,13.0106,13.0295,184579.0
2020-08-14 15:20:00,13.73,13.74,13.7,13.72,267222.0,13.02,13.0295,12.9916,13.0106,267222.0
2020-08-14 15:30:00,13.72,13.74,13.7,13.71,387677.0,13.0106,13.0295,12.9916,13.0011,387677.0
2020-08-14 15:40:00,13.71,13.75,13.71,13.71,433377.0,13.0011,13.039,13.0011,13.0011,433377.0
2020-08-14 15:50:00,13.72,13.78,13.71,13.77,815898.0,13.0106,13.0674,13.0011,13.058,815898.0
2020-08-17 09:30:00,14.12,14.25,14.04,14.18,987630.0,13.3899,13.5131,13.314,13.4468,987630.0
2020-08-17 09:40:00,14.18,14.24,14.11,14.21,386669.0,13.4468,13.5037,13.3804,13.4752,386669.0
2020-08-17 09:50:00,14.21,14.29,14.2,14.21,411740.0,13.4752,13.5511,13.4657,13.4752,411740.0
2020-08-17 10:00:00,14.21,14.25,14.16,14.25,471658.0,13.4752,13.5131,13.4278,13.5131,471658.0
2020-08-17 10:10:00,14.25,14.27,14.1,14.11,403386.0,13.5131,13.5321,13.3709,13.3804,403386.0
2020-08-17 10:20:00,14.11,14.19,14.09,14.18,314662.0,13.3804,13.4562,13.3614,13.4468,314662.0
2020-08-17 10:30:00,14.18,14.24,14.17,14.24,437123.0,13.4468,13.5037,13.4373,13.5037,437123.0
2020-08-17 10:40:00,14.24,14.29,14.2,14.27,374151.0,13.5037,13.5511,13.4657,13.5321,374151.0
2020-08-17 10:50:00,14.27,14.3,14.18,14.2,375558.0,13.5321,13.5606,13.4468,13.4657,375558.0
2020-08-17 11:00:00,14.19,14.23,14.18,14.21,225508.0,13.4562,13.4942,13.4468,13.4752,225508.0
2020-08-17 11:10:00,14.21,14.22,14.19,14.21,174304.0,13.4752,13.4847,13.4562,13.4752,174304.0
2020-08-17 11:20:00,14.21,14.23,14.19,14.21,199708.0,13.4752,13.4942,13.4562,13.4752,199708.0
2020-08-17 11:30:00,14.21,14.21,14.18,14.18,116951.0,13.4752,13.4752,13.4468,13.4468,116951.0
2020-08-17 11:40:00,14.18,14.21,14.15,14.21,221690.0,13.4468,13.4752,13.4183,13.4752,221690.0
2020-08-17 11:50:00,14.21,14.24,14.19,14.23,112430.0,13.4752,13.5037,13.4562,13.4942,112430.0
2020-08-17 12:00:00,14.23,14.25,14.21,14.25,114895.0,13.4942,13.5131,13.4752,13.5131,114895.0
2020-08-17 12:10:00,14.25,14.29,14.24,14.26,174821.0,13.5131,13.5511,13.5037,13.5226,174821.0
2020-08-17 12:20:00,14.25,14.25,14.2,14.21,117145.0,13.5131,13.5131,13.4657,13.4752,117145.0
2020-08-17 12:30:00,14.2,14.22,14.19,14.2,141026.0,13.4657,13.4847,13.4562,13.4657,141026.0
2020-08-17 12:40:00,14.21,14.23,14.18,14.19,129578.0,13.4752,13.4942,13.4468,13.4562,129578.0
2020-08-17 12:50:00,14.19,14.2,14.17,14.18,107130.0,13.4562,13.4657,13.4373,13.4468,107130.0
2020-08-17 13:00:00,14.17,14.19,14.16,14.18,131001.0,13.4373,13.4562,13.4278,13.4468,131001.0
2020-08-17 13:10:00,14.18,14.19,14.17,14.18,87579.0,13.4468,13.4562,13.4373,13.4468,87579.0
2020-08-17 13:20:00,14.18,14.19,14.16,14.17,258170.0,13.4468,13.4562,13.4278,13.4373,258170.0
2020-08-17 13:30:00,14.17,14.17,14.13,14.14,166978.0,13.4373,13.4373,13.3993,13.4088,166978.0
2020-08-17 13:40:00,14.14,14.14,14.08,14.1,214964.0,13.4088,13.4088,13.3519,13.3709,214964.0
2020-08-17 13:50:00,14.1,14.1,14.06,14.07,135105.0,13.3709,13.3709,13.333,13.3425,135105.0
2020-08-17 14:00:00,14.07,14.1,14.06,14.1,126195.0,13.3425,13.3709,13.333,13.3709,126195.0
2020-08-17 14:10:00,14.1,14.11,14.07,14.07,145820.0,13.3709,13.3804,13.3425,13.3425,145820.0
2020-08-17 14:20:00,14.07,14.08,14.05,14.06,186404.0,13.3425,13.3519,13.3235,13.333,186404.0
2020-08-17 14:30:00,14.05,14.06,14.03,14.04,77064.0,13.3235,13.333,13.3045,13.314,77064.0
2020-08-17 14:40:00,14.04,14.05,14.01,14.04,260594.0,13.314,13.3235,13.2856,13.314,260594.0
2020-08-17 14:50:00,14.04,14.05,14.02,14.04,225259.0,13.314,13.3235,13.295,13.314,225259.0
2020-08-17 15:00:00,14.04,14.04,14.01,14.03,196134.0,13.314,13.314,13.2856,13.3045,196134.0
2020-08-17 15:10:00,14.03,14.04,14.01,14.04,205653.0,13.3045,13.314,13.2856,13.314,205653.0
2020-08-17 15:20:00,14.04,14.08,14.02,14.08,236531.0,13.314,13.3519,13.295,13.3519,236531.0
2020-08-17 15:30:00,14.07,14.09,14.05,14.06,225239.0,13.3425,13.3614,13.3235,13.333,225239.0
2020-08-17 15:40:00,14.07,14.12,14.06,14.11,306776.0,13.3425,13.3899,13.333,13.3804,306776.0
2020-08-17 15:50:00,14.1,14.13,14.09,14.11,894548.0,13.3709,13.3993,13.3614,13.3804,894548.0
2020-08-18 09:30:00,14.28,14.59,14.28,14.49,1492588.0,13.5416,13.8356,13.5416,13.7407,1492588.0
2020-08-18 09:40:00,14.49,14.68,14.47,14.62,745127.0,13.7407,13.9209,13.7218,13.864,745127.0
2020-08-18 09:50:00,14.62,14.63,14.48,14.48,504518.0,13.864,13.8735,13.7313,13.7313,504518.0
2020-08-18 10:00:00,14.49,14.58,14.47,14.52,844096.0,13.7407,13.8261,13.7218,13.7692,844096.0
2020-08-18 10:10:00,14.53,14.59,14.48,14.58,520982.0,13.7787,13.8356,13.7313,13.8261,520982.0
2020-08-18 10:20:00,14.58,14.58,14.4,14.42,451537.0,13.8261,13.8261,13.6554,13.6744,451537.0
2020-08-18 10:30:00,14.42,14.45,14.36,14.45,359370.0,13.6744,13.7028,13.6175,13.7028,359370.0
2020-08-18 10:40:00,14.45,14.48,14.42,14.45,323824.0,13.7028,13.7313,13.6744,13.7028,323824.0
2020-08-18 10:50:00,14.45,14.48,14.45,14.48,314884.0,13.7028,13.7313,13.7028,13.7313,314884.0
2020-08-18 11:00:00,14.48,14.52,14.46,14.52,285896.0,13.7313,13.7692,13.7123,13.7692,285896.0
2020-08-18 11:10:00,14.52,14.56,14.5,14.5,355182.0,13.7692,13.8071,13.7502,13.7502,355182.0
2020-08-18 11:20:00,14.51,14.51,14.44,14.45,159675.0,13.7597,13.7597,13.6933,13.7028,159675.0
2020-08-18 11:30:00,14.45,14.47,14.42,14.43,221905.0,13.7028,13.7218,13.6744,13.6838,221905.0
2020-08-18 11:40:00,14.44,14.46,14.41,14.44,226671.0,13.6933,13.7123,13.6649,13.6933,226671.0
2020-08-18 11:50:00,14.45,14.5,14.44,14.46,147280.0,13.7028,13.7502,13.6933,13.7123,147280.0
2020-08-18 12:00:00,14.46,14.47,14.44,14.46,157205.0,13.7123,13.7218,13.6933,13.7123,157205.0
2020-08-18 12:10:00,14.45,14.48,14.44,14.46,112336.0,13.7028,13.7313,13.6933,13.7123,112336.0
2020-08-18 12:20:00,14.45,14.46,14.42,14.45,95864.0,13.7028,13.7123,13.6744,13.7028,95864.0
2020-08-18 12:30:00,14.44,14.47,14.44,14.47,149658.0,13.6933,13.7218,13.6933,13.7218,149658.0
2020-08-18 12:40:00,14.46,14.48,14.44,14.46,86994.0,13.7123,13.7313,13.6933,13.7123,86994.0
2020-08-18 12:50:00,14.47,14.48,14.45,14.47,123086.0,13.7218,13.7313,13.7028,13.7218,123086.0
2020-08-18 13:00:00,14.46,14.49,14.44,14.48,147743.0,13.7123,13.7407,13.6933,13.7313,147743.0
2020-08-18 13:10:00,14.48,14.5,14.47,14.48,152415.0,13.7313,13.7502,13.7218,13.7313,152415.0
2020-08-18 13:20:00,14.48,14.48,14.45,14.47,157693.0,13.7313,13.7313,13.7028,13.7218,157693.0
2020-08-18 13:30:00,14.47,14.5,14.46,14.5,114850.0,13.7218,13.7502,13.7123,13.7502,114850.0
2020-08-18 13:40:00,14.49,14.53,14.48,14.53,183855.0,13.7407,13.7787,13.7313,13.7787,183855.0
2020-08-18 13:50:00,14.52,14.56,14.51,14.53,310559.0,13.7692,13.8071,13.7597,13.7787,310559.0
2020-08-18 14:00:00,14.54,14.55,14.5,14.52,187354.0,13.7881,13.7976,13.7502,13.7692,187354.0
2020-08-18 14:10:00,14.52,14.53,14.5,14.51,120701.0,13.7692,13.7787,13.7502,13.7597,120701.0
2020-08-18 14:20:00,14.51,14.54,14.5,14.51,297677.0,13.7597,13.7881,13.7502,13.7597,297677.0
2020-08-18 14:30:00,14.51,14.52,14.5,14.5,114266.0,13.7597,13.7692,13.7502,13.7502,114266.0
2020-08-18 14:40:00,14.51,14.54,14.5,14.53,244693.0,13.7597,13.7881,13.7502,13.7787,244693.0
2020-08-18 14:50:00,14.53,14.54,14.5,14.52,220933.0,13.7787,13.7881,13.7502,13.7692,220933.0
2020-08-18 15:00:00,14.53,14.54,14.51,14.51,207703.0,13.7787,13.7881,13.7597,13.7597,207703.0
2020-08-18 15:10:00,14.51,14.54,14.51,14.53,191579.0,13.7597,13.7881,13.7597,13.7787,191579.0
2020-08-18 15:20:00,14.53,14.53,14.47,14.49,203287.0,13.7787,13.7787,13.7218,13.7407,203287.0
2020-08-18 15:30:00,14.49,14.51,14.46,14.46,223560.0,13.7407,13.7597,13.7123,13.7123,223560.0
2020-08-18 15:40:00,14.46,14.49,14.44,14.45,398666.0,13.7123,13.7407,13.6933,13.7028,398666.0
2020-08-18 15:50:00,14.45,14.45,14.39,14.41,715403.0,13.7028,13.7028,13.6459,13.6649,715403.0
2020-08-19 09:30:00,14.56,14.72,14.52,14.71,874514.0,13.8071,13.9588,13.7692,13.9494,874514.0
2020-08-19 09:40:00,14.71,14.74,14.59,14.63,508708.0,13.9494,13.9778,13.8356,13.8735,508708.0
2020-08-19 09:50:00,14.64,14.67,14.6,14.62,299294.0,13.883,13.9114,13.845,13.864,299294.0
2020-08-19 10:00:00,14.62,14.74,14.61,14.74,400697.0,13.864,13.9778,13.8545,13.9778,400697.0
2020-08-19 10:10:00,14.74,14.75,14.69,14.71,322018.0,13.9778,13.9873,13.9304,13.9494,322018.0
2020-08-19 10:20:00,14.7,14.73,14.66,14.71,146885.0,13.9399,13.9683,13.9019,13.9494,146885.0
2020-08-19 10:30:00,14.71,14.77,14.7,14.76,347566.0,13.9494,14.0063,13.9399,13.9968,347566.0
2020-08-19 10:40:00,14.76,14.83,14.75,14.81,621370.0,13.9968,14.0632,13.9873,14.0442,621370.0
2020-08-19 10:50:00,14.8,14.89,14.8,14.88,851491.0,14.0347,14.1201,14.0347,14.1106,851491.0
2020-08-19 11:00:00,14.88,14.91,14.83,14.88,398548.0,14.1106,14.139,14.0632,14.1106,398548.0
2020-08-19 11:10:00,14.88,14.89,14.8,14.86,272393.0,14.1106,14.1201,14.0347,14.0916,272393.0
2020-08-19 11:20:00,14.86,14.92,14.83,14.92,289239.0,14.0916,14.1485,14.0632,14.1485,289239.0
2020-08-19 11:30:00,14.92,15.08,14.9,15.07,1460619.0,14.1485,14.3002,14.1295,14.2907,1460619.0
2020-08-19 11:40:00,15.07,15.12,15.05,15.09,1400480.0,14.2907,14.3382,14.2718,14.3097,1400480.0
2020-08-19 11:50:00,15.09,15.18,15.08,15.14,771285.0,14.3097,14.3951,14.3002,14.3571,771285.0
2020-08-19 12:00:00,15.14,15.17,15.1,15.16,345646.0,14.3571,14.3856,14.3192,14.3761,345646.0
2020-08-19 12:10:00,15.16,15.19,15.12,15.13,599260.0,14.3761,14.4045,14.3382,14.3476,599260.0
2020-08-19 12:20:00,15.12,15.15,15.09,15.13,403992.0,14.3382,14.3666,14.3097,14.3476,403992.0
2020-08-19 12:30:00,15.13,15.15,15.11,15.14,303034.0,14.3476,14.3666,14.3287,14.3571,303034.0
2020-08-19 12:40:00,15.14,15.14,15.06,15.07,298226.0,14.3571,14.3571,14.2813,14.2907,298226.0
2020-08-19 12:50:00,15.06,15.12,15.05,15.08,456042.0,14.2813,14.3382,14.2718,14.3002,456042.0
2020-08-19 13:00:00,15.08,15.09,15.05,15.07,183889.0,14.3002,14.3097,14.2718,14.2907,183889.0
2020-08-19 13:10:00,15.07,15.09,15.06,15.09,215842.0,14.2907,14.3097,14.2813,14.3097,215842.0
2020-08-19 13:20:00,15.09,15.1,15.02,15.03,326408.0,14.3097,14.3192,14.2433,14.2528,326408.0
2020-08-19 13:30:00,15.04,15.07,15.02,15.05,290244.0,14.2623,14.2907,14.2433,14.2718,290244.0
2020-08-19 13:40:00,15.05,15.1,15.04,15.09,242664.0,14.2718,14.3192,14.2623,14.3097,242664.0
2020-08-19 13:50:00,15.09,15.12,15.07,15.11,541179.0,14.3097,14.3382,14.2907,14.3287,541179.0
2020-08-19 14:00:00,15.11,15.16,15.1,15.13,1078854.0,14.3287,14.3761,14.3192,14.3476,1078854.0
2020-08-19 14:10:00,15.12,15.15,15.1,15.12,1524501.0,14.3382,14.3666,14.3192,14.3382,1524501.0
2020-08-19 14:20:00,15.12,15.14,15.03,15.09,998386.0,14.3382,14.3571,14.2528,14.3097,998386.0
2020-08-19 14:30:00,15.09,15.09,15.02,15.08,793332.0,14.3097,14.3097,14.2433,14.3002,793332.0
2020-08-19 14:40:00,15.08,15.1,15.03,15.05,422759.0,14.3002,14.3192,14.2528,14.2718,422759.0
2020-08-19 14:50:00,15.06,15.08,15.01,15.02,464888.0,14.2813,14.3002,14.2338,14.2433,464888.0
2020-08-19 15:00:00,15.02,15.07,15.01,15.04,384798.0,14.2433,14.2907,14.2338,14.2623,384798.0
2020-08-19 15:10:00,15.04,15.07,15.03,15.05,664639.0,14.2623,14.2907,14.2528,14.2718,664639.0
2020-08-19 15:20:00,15.04,15.07,15.01,15.03,510050.0,14.2623,14.2907,14.2338,14.2528,510050.0
2020-08-19 15:30:00,15.03,15.05,14.93,14.96,887095.0,14.2528,14.2718,14.158,14.1864,887095.0
2020-08-19 15:40:00,14.96,15.0,14.91,14.92,862520.0,14.1864,14.2244,14.139,14.1485,862520.0
2020-08-19 15:50:00,14.92,14.98,14.9,14.93,2525326.0,14.1485,14.2054,14.1295,14.158,2525326.0
2020-08-20 09:30:00,14.6,14.76,14.54,14.66,1138518.0,13.845,13.9968,13.7881,13.9019,1138518.0
2020-08-20 09:40:00,14.66,14.67,14.53,14.62,531872.0,13.9019,13.9114,13.7787,13.864,531872.0
2020-08-20 09:50:00,14.62,14.73,14.59,14.6,618579.0,13.864,13.9683,13.8356,13.845,618579.0
2020-08-20 10:00:00,14.6,14.62,14.5,14.59,738098.0,13.845,13.864,13.7502,13.8356,738098.0
2020-08-20 10:10:00,14.58,14.7,14.58,14.69,316215.0,13.8261,13.9399,13.8261,13.9304,316215.0
2020-08-20 10:20:00,14.69,14.75,14.66,14.7,287507.0,13.9304,13.9873,13.9019,13.9399,287507.0
2020-08-20 10:30:00,14.7,14.73,14.64,14.65,293711.0,13.9399,13.9683,13.883,13.8925,293711.0
2020-08-20 10:40:00,14.65,14.67,14.59,14.65,323427.0,13.8925,13.9114,13.8356,13.8925,323427.0
2020-08-20 10:50:00,14.65,14.71,14.64,14.65,216086.0,13.8925,13.9494,13.883,13.8925,216086.0
2020-08-20 11:00:00,14.64,14.66,14.57,14.58,170333.0,13.883,13.9019,13.8166,13.8261,170333.0
2020-08-20 11:10:00,14.58,14.6,14.55,14.57,201585.0,13.8261,13.845,13.7976,13.8166,201585.0
2020-08-20 11:20:00,14.57,14.61,14.55,14.57,179926.0,13.8166,13.8545,13.7976,13.8166,179926.0
2020-08-20 11:30:00,14.57,14.63,14.54,14.62,228190.0,13.8166,13.8735,13.7881,13.864,228190.0
2020-08-20 11:40:00,14.62,14.62,14.58,14.59,122063.0,13.864,13.864,13.8261,13.8356,122063.0
2020-08-20 11:50:00,14.58,14.62,14.57,14.61,129086.0,13.8261,13.864,13.8166,13.8545,129086.0
2020-08-20 12:00:00,14.61,14.63,14.59,14.6,141221.0,13.8545,13.8735,13.8356,13.845,141221.0
2020-08-20 12:10:00,14.6,14.62,14.54,14.54,212607.0,13.845,13.864,13.7881,13.7881,212607.0
2020-08-20 12:20:00,14.54,14.57,14.52,14.53,171968.0,13.7881,13.8166,13.7692,13.7787,171968.0
2020-08-20 12:30:00,14.53,14.55,14.52,14.53,81405.0,13.7787,13.7976,13.7692,13.7787,81405.0
2020-08-20 12:40:00,14.54,14.55,14.51,14.54,162042.0,13.7881,13.7976,13.7597,13.7881,162042.0
2020-08-20 12:50:00,14.54,14.56,14.53,14.56,117029.0,13.7881,13.8071,13.7787,13.8071,117029.0
2020-08-20 13:00:00,14.56,14.6,14.54,14.54,136872.0,13.8071,13.845,13.7881,13.7881,136872.0
2020-08-20 13:10:00,14.54,14.55,14.51,14.53,231320.0,13.7881,13.7976,13.7597,13.7787,231320.0
2020-08-20 13:20:00,14.53,14.54,14.52,14.53,126662.0,13.7787,13.7881,13.7692,13.7787,126662.0
2020-08-20 13:30:00,14.53,14.54,14.51,14.53,219731.0,13.7787,13.7881,13.7597,13.7787,219731.0
2020-08-20 13:40:00,14.53,14.57,14.52,14.57,186230.0,13.7787,13.8166,13.7692,13.8166,186230.0
2020-08-20 13:50:00,14.57,14.59,14.54,14.59,274071.0,13.8166,13.8356,13.7881,13.8356,274071.0
2020-08-20 14:00:00,14.59,14.6,14.57,14.58,115432.0,13.8356,13.845,13.8166,13.8261,115432.0
2020-08-20 14:10:00,14.58,14.58,14.55,14.58,153021.0,13.8261,13.8261,13.7976,13.8261,153021.0
2020-08-20 14:20:00,14.58,14.63,14.55,14.62,523789.0,13.8261,13.8735,13.7976,13.864,523789.0
2020-08-20 14:30:00,14.62,14.62,14.58,14.6,123804.0,13.864,13.864,13.8261,13.845,123804.0
2020-08-20 14:40:00,14.6,14.65,14.58,14.65,221891.0,13.845,13.8925,13.8261,13.8925,221891.0
2020-08-20 14:50:00,14.65,14.7,14.64,14.7,336303.0,13.8925,13.9399,13.883,13.9399,336303.0
2020-08-20 15:00:00,14.7,14.74,14.69,14.74,329224.0,13.9399,13.9778,13.9304,13.9778,329224.0
2020-08-20 15:10:00,14.74,14.74,14.69,14.71,315486.0,13.9778,13.9778,13.9304,13.9494,315486.0
2020-08-20 15:20:00,14.71,14.75,14.7,14.74,273957.0,13.9494,13.9873,13.9399,13.9778,273957.0
2020-08-20 15:30:00,14.74,14.8,14.73,14.79,455374.0,13.9778,14.0347,13.9683,14.0252,455374.0
2020-08-20 15:40:00,14.79,14.8,14.73,14.73,619960.0,14.0252,14.0347,13.9683,13.9683,619960.0
2020-08-20 15:50:00,14.73,14.74,14.69,14.7,930687.0,13.9683,13.9778,13.9304,13.9399,930687.0
2020-08-21 09:30:00,14.44,14.45,14.22,14.39,1132928.0,13.6933,13.7028,13.4847,13.6459,1132928.0
2020-08-21 09:40:00,14.39,14.44,14.32,14.44,283680.0,13.6459,13.6933,13.5795,13.6933,283680.0
2020-08-21 09:50:00,14.44,14.45,14.38,14.44,163032.0,13.6933,13.7028,13.6364,13.6933,163032.0
2020-08-21 10:00:00,14.45,14.45,14.3,14.34,327464.0,13.7028,13.7028,13.5606,13.5985,327464.0
2020-08-21 10:10:00,14.34,14.36,14.27,14.34,374766.0,13.5985,13.6175,13.5321,13.5985,374766.0
2020-08-21 10:20:00,14.34,14.38,14.3,14.37,279728.0,13.5985,13.6364,13.5606,13.6269,279728.0
2020-08-21 10:30:00,14.38,14.39,14.3,14.37,199638.0,13.6364,13.6459,13.5606,13.6269,199638.0
2020-08-21 10:40:00,14.36,14.43,14.36,14.43,230985.0,13.6175,13.6838,13.6175,13.6838,230985.0
2020-08-21 10:50:00,14.43,14.47,14.42,14.46,280999.0,13.6838,13.7218,13.6744,13.7123,280999.0
2020-08-21 11:00:00,14.46,14.48,14.41,14.44,187120.0,13.7123,13.7313,13.6649,13.6933,187120.0
2020-08-21 11:10:00,14.44,14.46,14.39,14.4,169073.0,13.6933,13.7123,13.6459,13.6554,169073.0
2020-08-21 11:20:00,14.41,14.45,14.37,14.38,140635.0,13.6649,13.7028,13.6269,13.6364,140635.0
2020-08-21 11:30:00,14.37,14.37,14.3,14.33,276006.0,13.6269,13.6269,13.5606,13.589,276006.0
2020-08-21 11:40:00,14.33,14.34,14.29,14.32,353664.0,13.589,13.5985,13.5511,13.5795,353664.0
2020-08-21 11:50:00,14.32,14.34,14.3,14.32,166341.0,13.5795,13.5985,13.5606,13.5795,166341.0
2020-08-21 12:00:00,14.32,14.37,14.29,14.37,197066.0,13.5795,13.6269,13.5511,13.6269,197066.0
2020-08-21 12:10:00,14.37,14.39,14.35,14.38,132272.0,13.6269,13.6459,13.608,13.6364,132272.0
2020-08-21 12:20:00,14.38,14.39,14.35,14.36,83323.0,13.6364,13.6459,13.608,13.6175,83323.0
2020-08-21 12:30:00,14.36,14.36,14.32,14.33,78314.0,13.6175,13.6175,13.5795,13.589,78314.0
2020-08-21 12:40:00,14.33,14.33,14.3,14.32,124679.0,13.589,13.589,13.5606,13.5795,124679.0
2020-08-21 12:50:00,14.32,14.32,14.26,14.26,242720.0,13.5795,13.5795,13.5226,13.5226,242720.0
2020-08-21 13:00:00,14.27,14.27,14.23,14.26,379651.0,13.5321,13.5321,13.4942,13.5226,379651.0
2020-08-21 13:10:00,14.26,14.3,14.25,14.29,151571.0,13.5226,13.5606,13.5131,13.5511,151571.0
2020-08-21 13:20:00,14.29,14.3,14.27,14.29,143763.0,13.5511,13.5606,13.5321,13.5511,143763.0
2020-08-21 13:30:00,14.29,14.3,14.28,14.29,100014.0,13.5511,13.5606,13.5416,13.5511,100014.0
2020-08-21 13:40:00,14.28,14.32,14.27,14.27,120620.0,13.5416,13.5795,13.5321,13.5321,120620.0
2020-08-21 13:50:00,14.28,14.28,14.24,14.27,132648.0,13.5416,13.5416,13.5037,13.5321,132648.0
2020-08-21 14:00:00,14.27,14.29,14.26,14.29,88436.0,13.5321,13.5511,13.5226,13.5511,88436.0
2020-08-21 14:10:00,14.29,14.31,14.28,14.3,113673.0,13.5511,13.57,13.5416,13.5606,113673.0
2020-08-21 14:20:00,14.31,14.35,14.3,14.34,123392.0,13.57,13.608,13.5606,13.5985,123392.0
2020-08-21 14:30:00,14.33,14.35,14.32,14.33,146888.0,13.589,13.608,13.5795,13.589,146888.0
2020-08-21 14:40:00,14.32,14.32,14.28,14.29,164377.0,13.5795,13.5795,13.5416,13.5511,164377.0
2020-08-21 14:50:00,14.29,14.32,14.28,14.32,132053.0,13.5511,13.5795,13.5416,13.5795,132053.0
2020-08-21 15:00:00,14.32,14.35,14.3,14.35,199854.0,13.5795,13.608,13.5606,13.608,199854.0
2020-08-21 15:10:00,14.35,14.35,14.32,14.33,110849.0,13.608,13.608,13.5795,13.589,110849.0
2020-08-21 15:20:00,14.33,14.35,14.32,14.33,135602.0,13.589,13.608,13.5795,13.589,135602.0
2020-08-21 15:30:00,14.33,14.35,14.31,14.33,223722.0,13.589,13.608,13.57,13.589,223722.0
2020-08-21 15:40:00,14.33,14.34,14.31,14.33,336498.0,13.589,13.5985,13.57,13.589,336498.0
2020-08-21 15:50:00,14.33,14.37,14.31,14.36,812084.0,13.589,13.6269,13.57,13.6175,812084.0
2020-08-24 09:30:00,14.55,14.7,14.47,14.53,660232.0,13.7976,13.9399,13.7218,13.7787,660232.0
2020-08-24 09:40:00,14.53,14.57,14.49,14.54,213989.0,13.7787,13.8166,13.7407,13.7881,213989.0
2020-08-24 09:50:00,14.54,14.55,14.41,14.49,272964.0,13.7881,13.7976,13.6649,13.7407,272964.0
2020-08-24 10:00:00,14.5,14.51,14.43,14.49,242479.0,13.7502,13.7597,13.6838,13.7407,242479.0
2020-08-24 10:10:00,14.5,14.58,14.46,14.57,332658.0,13.7502,13.8261,13.7123,13.8166,332658.0
2020-08-24 10:20:00,14.58,14.59,14.47,14.48,182265.0,13.8261,13.8356,13.7218,13.7313,182265.0
2020-08-24 10:30:00,14.48,14.52,14.46,14.51,138153.0,13.7313,13.7692,13.7123,13.7597,138153.0
2020-08-24 10:40:00,14.51,14.51,14.47,14.5,192306.0,13.7597,13.7597,13.7218,13.7502,192306.0
2020-08-24 10:50:00,14.5,14.52,14.43,14.46,260739.0,13.7502,13.7692,13.6838,13.7123,260739.0
2020-08-24 11:00:00,14.46,14.49,14.43,14.47,163718.0,13.7123,13.7407,13.6838,13.7218,163718.0
2020-08-24 11:10:00,14.46,14.47,14.44,14.46,165532.0,13.7123,13.7218,13.6933,13.7123,165532.0
2020-08-24 11:20:00,14.46,14.47,14.43,14.43,179639.0,13.7123,13.7218,13.6838,13.6838,179639.0
2020-08-24 11:30:00,14.43,14.46,14.43,14.46,181043.0,13.6838,13.7123,13.6838,13.7123,181043.0
2020-08-24 11:40:00,14.46,14.5,14.45,14.47,174586.0,13.7123,13.7502,13.7028,13.7218,174586.0
2020-08-24 11:50:00,14.46,14.47,14.4,14.41,191603.0,13.7123,13.7218,13.6554,13.6649,191603.0
2020-08-24 12:00:00,14.41,14.43,14.38,14.39,284993.0,13.6649,13.6838,13.6364,13.6459,284993.0
2020-08-24 12:10:00,14.38,14.43,14.38,14.42,102839.0,13.6364,13.6838,13.6364,13.6744,102839.0
2020-08-24 12:20:00,14.42,14.42,14.38,14.41,93688.0,13.6744,13.6744,13.6364,13.6649,93688.0
2020-08-24 12:30:00,14.4,14.41,14.39,14.4,62719.0,13.6554,13.6649,13.6459,13.6554,62719.0
2020-08-24 12:40:00,14.4,14.43,14.38,14.4,216719.0,13.6554,13.6838,13.6364,13.6554,216719.0
2020-08-24 12:50:00,14.4,14.4,14.35,14.38,146273.0,13.6554,13.6554,13.608,13.6364,146273.0
2020-08-24 13:00:00,14.38,14.44,14.37,14.43,205149.0,13.6364,13.6933,13.6269,13.6838,205149.0
2020-08-24 13:10:00,14.43,14.44,14.38,14.38,87807.0,13.6838,13.6933,13.6364,13.6364,87807.0
2020-08-24 13:20:00,14.39,14.44,14.38,14.44,115242.0,13.6459,13.6933,13.6364,13.6933,115242.0
2020-08-24 13:30:00,14.43,14.48,14.42,14.46,168383.0,13.6838,13.7313,13.6744,13.7123,168383.0
2020-08-24 13:40:00,14.46,14.47,14.42,14.44,83248.0,13.7123,13.7218,13.6744,13.6933,83248.0
2020-08-24 13:50:00,14.44,14.47,14.43,14.45,120637.0,13.6933,13.7218,13.6838,13.7028,120637.0
2020-08-24 14:00:00,14.45,14.49,14.44,14.48,140585.0,13.7028,13.7407,13.6933,13.7313,140585.0
2020-08-24 14:10:00,14.49,14.51,14.48,14.51,171750.0,13.7407,13.7597,13.7313,13.7597,171750.0
2020-08-24 14:20:00,14.51,14.53,14.49,14.51,277543.0,13.7597,13.7787,13.7407,13.7597,277543.0
2020-08-24 14:30:00,14.51,14.52,14.48,14.5,185285.0,13.7597,13.7692,13.7313,13.7502,185285.0
2020-08-24 14:40:00,14.49,14.5,14.48,14.5,150054.0,13.7407,13.7502,13.7313,13.7502,150054.0
2020-08-24 14:50:00,14.49,14.52,14.48,14.5,124888.0,13.7407,13.7692,13.7313,13.7502,124888.0
2020-08-24 15:00:00,14.49,14.51,14.48,14.49,160380.0,13.7407,13.7597,13.7313,13.7407,160380.0
2020-08-24 15:10:00,14.49,14.52,14.49,14.52,115986.0,13.7407,13.7692,13.7407,13.7692,115986.0
2020-08-24 15:20:00,14.52,14.54,14.51,14.53,268891.0,13.7692,13.7881,13.7597,13.7787,268891.0
2020-08-24 15:30:00,14.53,14.55,14.52,14.52,244000.0,13.7787,13.7976,13.7692,13.7692,244000.0
2020-08-24 15:40:00,14.53,14.53,14.48,14.48,389062.0,13.7787,13.7787,13.7313,13.7313,389062.0
2020-08-24 15:50:00,14.49,14.56,14.47,14.56,1069678.0,13.7407,13.8071,13.7218,13.8071,1069678.0
2020-08-25 09:30:00,14.62,14.62,14.5,14.52,433679.0,13.864,13.864,13.7502,13.7692,433679.0
2020-08-25 09:40:00,14.52,14.64,14.5,14.64,263623.0,13.7692,13.883,13.7502,13.883,263623.0
2020-08-25 09:50:00,14.64,14.65,14.58,14.65,314696.0,13.883,13.8925,13.8261,13.8925,314696.0
2020-08-25 10:00:00,14.65,14.65,14.53,14.54,335928.0,13.8925,13.8925,13.7787,13.7881,335928.0
2020-08-25 10:10:00,14.54,14.63,14.52,14.6,200230.0,13.7881,13.8735,13.7692,13.845,200230.0
2020-08-25 10:20:00,14.6,14.6,14.51,14.54,195109.0,13.845,13.845,13.7597,13.7881,195109.0
2020-08-25 10:30:00,14.54,14.58,14.51,14.57,154240.0,13.7881,13.8261,13.7597,13.8166,154240.0
2020-08-25 10:40:00,14.57,14.58,14.51,14.53,201350.0,13.8166,13.8261,13.7597,13.7787,201350.0
2020-08-25 10:50:00,14.53,14.56,14.51,14.54,255787.0,13.7787,13.8071,13.7597,13.7881,255787.0
2020-08-25 11:00:00,14.54,14.58,14.53,14.57,141952.0,13.7881,13.8261,13.7787,13.8166,141952.0
2020-08-25 11:10:00,14.57,14.58,14.51,14.52,266998.0,13.8166,13.8261,13.7597,13.7692,266998.0
2020-08-25 11:20:00,14.51,14.52,14.46,14.49,348847.0,13.7597,13.7692,13.7123,13.7407,348847.0
2020-08-25 11:30:00,14.49,14.5,14.46,14.48,77358.0,13.7407,13.7502,13.7123,13.7313,77358.0
2020-08-25 11:40:00,14.48,14.48,14.42,14.46,233408.0,13.7313,13.7313,13.6744,13.7123,233408.0
2020-08-25 11:50:00,14.46,14.51,14.46,14.49,160534.0,13.7123,13.7597,13.7123,13.7407,160534.0
2020-08-25 12:00:00,14.49,14.49,14.42,14.45,190304.0,13.7407,13.7407,13.6744,13.7028,190304.0
2020-08-25 12:10:00,14.45,14.47,14.4,14.42,183861.0,13.7028,13.7218,13.6554,13.6744,183861.0
2020-08-25 12:20:00,14.42,14.44,14.4,14.43,88238.0,13.6744,13.6933,13.6554,13.6838,88238.0
2020-08-25 12:30:00,14.43,14.45,14.42,14.44,218970.0,13.6838,13.7028,13.6744,13.6933,218970.0
2020-08-25 12:40:00,14.44,14.46,14.42,14.43,151991.0,13.6933,13.7123,13.6744,13.6838,151991.0
2020-08-25 12:50:00,14.44,14.45,14.41,14.42,135353.0,13.6933,13.7028,13.6649,13.6744,135353.0
2020-08-25 13:00:00,14.41,14.44,14.4,14.43,109267.0,13.6649,13.6933,13.6554,13.6838,109267.0
2020-08-25 13:10:00,14.43,14.46,14.42,14.45,116020.0,13.6838,13.7123,13.6744,13.7028,116020.0
2020-08-25 13:20:00,14.44,14.47,14.44,14.47,137248.0,13.6933,13.7218,13.6933,13.7218,137248.0
2020-08-25 13:30:00,14.47,14.48,14.44,14.45,163202.0,13.7218,13.7313,13.6933,13.7028,163202.0
2020-08-25 13:40:00,14.46,14.47,14.44,14.44,98973.0,13.7123,13.7218,13.6933,13.6933,98973.0
2020-08-25 13:50:00,14.45,14.47,14.43,14.46,104693.0,13.7028,13.7218,13.6838,13.7123,104693.0
2020-08-25 14:00:00,14.46,14.47,14.45,14.46,67080.0,13.7123,13.7218,13.7028,13.7123,67080.0
2020-08-25 14:10:00,14.45,14.47,14.4,14.44,210597.0,13.7028,13.7218,13.6554,13.6933,210597.0
2020-08-25 14:20:00,14.44,14.46,14.43,14.44,109169.0,13.6933,13.7123,13.6838,13.6933,109169.0
2020-08-25 14:30:00,14.44,14.44,14.4,14.43,166338.0,13.6933,13.6933,13.6554,13.6838,166338.0
2020-08-25 14:40:00,14.43,14.43,14.41,14.43,143093.0,13.6838,13.6838,13.6649,13.6838,143093.0
2020-08-25 14:50:00,14.43,14.45,14.41,14.44,188527.0,13.6838,13.7028,13.6649,13.6933,188527.0
2020-08-25 15:00:00,14.43,14.45,14.42,14.44,199208.0,13.6838,13.7028,13.6744,13.6933,199208.0
2020-08-25 15:10:00,14.44,14.45,14.41,14.43,176291.0,13.6933,13.7028,13.6649,13.6838,176291.0
2020-08-25 15:20:00,14.44,14.44,14.41,14.43,308275.0,13.6933,13.6933,13.6649,13.6838,308275.0
2020-08-25 15:30:00,14.44,14.45,14.42,14.44,379155.0,13.6933,13.7028,13.6744,13.6933,379155.0
2020-08-25 15:40:00,14.44,14.46,14.43,14.46,305170.0,13.6933,13.7123,13.6838,13.7123,305170.0
2020-08-25 15:50:00,14.45,14.47,14.44,14.46,724722.0,13.7028,13.7218,13.6933,13.7123,724722.0
2020-08-26 09:30:00,14.43,14.52,14.37,14.41,417896.0,13.6838,13.7692,13.6269,13.6649,417896.0
2020-08-26 09:40:00,14.42,14.44,14.38,14.42,383903.0,13.6744,13.6933,13.6364,13.6744,383903.0
2020-08-26 09:50:00,14.43,14.57,14.41,14.56,403702.0,13.6838,13.8166,13.6649,13.8071,403702.0
2020-08-26 10:00:00,14.56,14.56,14.49,14.52,163234.0,13.8071,13.8071,13.7407,13.7692,163234.0
2020-08-26 10:10:00,14.52,14.58,14.51,14.54,205307.0,13.7692,13.8261,13.7597,13.7881,205307.0
2020-08-26 10:20:00,14.54,14.57,14.52,14.56,117257.0,13.7881,13.8166,13.7692,13.8071,117257.0
2020-08-26 10:30:00,14.56,14.62,14.55,14.59,241741.0,13.8071,13.864,13.7976,13.8356,241741.0
2020-08-26 10:40:00,14.58,14.6,14.55,14.57,166595.0,13.8261,13.845,13.7976,13.8166,166595.0
2020-08-26 10:50:00,14.57,14.6,14.54,14.6,162014.0,13.8166,13.845,13.7881,13.845,162014.0
2020-08-26 11:00:00,14.6,14.62,14.56,14.59,202920.0,13.845,13.864,13.8071,13.8356,202920.0
2020-08-26 11:10:00,14.59,14.62,14.57,14.62,240911.0,13.8356,13.864,13.8166,13.864,240911.0
2020-08-26 11:20:00,14.62,14.68,14.62,14.67,275558.0,13.864,13.9209,13.864,13.9114,275558.0
2020-08-26 11:30:00,14.67,14.68,14.63,14.64,208133.0,13.9114,13.9209,13.8735,13.883,208133.0
2020-08-26 11:40:00,14.64,14.69,14.63,14.67,143636.0,13.883,13.9304,13.8735,13.9114,143636.0
2020-08-26 11:50:00,14.67,14.72,14.67,14.69,453520.0,13.9114,13.9588,13.9114,13.9304,453520.0
2020-08-26 12:00:00,14.69,14.74,14.68,14.73,337487.0,13.9304,13.9778,13.9209,13.9683,337487.0
2020-08-26 12:10:00,14.73,14.77,14.72,14.77,286840.0,13.9683,14.0063,13.9588,14.0063,286840.0
2020-08-26 12:20:00,14.77,14.78,14.72,14.77,537347.0,14.0063,14.0157,13.9588,14.0063,537347.0
2020-08-26 12:30:00,14.77,14.77,14.71,14.73,287594.0,14.0063,14.0063,13.9494,13.9683,287594.0
2020-08-26 12:40:00,14.73,14.78,14.72,14.78,244216.0,13.9683,14.0157,13.9588,14.0157,244216.0
2020-08-26 12:50:00,14.78,14.8,14.77,14.79,186272.0,14.0157,14.0347,14.0063,14.0252,186272.0
2020-08-26 13:00:00,14.79,14.82,14.78,14.82,207812.0,14.0252,14.0537,14.0157,14.0537,207812.0
2020-08-26 13:10:00,14.82,14.89,14.82,14.86,338764.0,14.0537,14.1201,14.0537,14.0916,338764.0
2020-08-26 13:20:00,14.86,14.88,14.84,14.86,227652.0,14.0916,14.1106,14.0726,14.0916,227652.0
2020-08-26 13:30:00,14.86,14.87,14.83,14.86,206727.0,14.0916,14.1011,14.0632,14.0916,206727.0
2020-08-26 13:40:00,14.86,14.86,14.83,14.85,181389.0,14.0916,14.0916,14.0632,14.0821,181389.0
2020-08-26 13:50:00,14.84,14.88,14.84,14.88,218543.0,14.0726,14.1106,14.0726,14.1106,218543.0
2020-08-26 14:00:00,14.87,14.9,14.86,14.88,287368.0,14.1011,14.1295,14.0916,14.1106,287368.0
2020-08-26 14:10:00,14.88,14.89,14.86,14.89,135868.0,14.1106,14.1201,14.0916,14.1201,135868.0
2020-08-26 14:20:00,14.89,14.93,14.88,14.89,1049130.0,14.1201,14.158,14.1106,14.1201,1049130.0
2020-08-26 14:30:00,14.89,14.89,14.8,14.84,343694.0,14.1201,14.1201,14.0347,14.0726,343694.0
2020-08-26 14:40:00,14.84,14.86,14.81,14.86,517221.0,14.0726,14.0916,14.0442,14.0916,517221.0
2020-08-26 14:50:00,14.86,14.89,14.83,14.85,194300.0,14.0916,14.1201,14.0632,14.0821,194300.0
2020-08-26 15:00:00,14.84,14.9,14.83,14.9,353454.0,14.0726,14.1295,14.0632,14.1295,353454.0
2020-08-26 15:10:00,14.89,14.93,14.89,14.92,280973.0,14.1201,14.158,14.1201,14.1485,280973.0
2020-08-26 15:20:00,14.92,14.94,14.89,14.94,298623.0,14.1485,14.1675,14.1201,14.1675,298623.0
2020-08-26 15:30:00,14.94,14.94,14.9,14.94,634911.0,14.1675,14.1675,14.1295,14.1675,634911.0
2020-08-26 15:40:00,14.94,15.03,14.94,15.01,1033277.0,14.1675,14.2528,14.1675,14.2338,1033277.0
2020-08-26 15:50:00,15.01,15.05,14.98,15.02,1680181.0,14.2338,14.2718,14.2054,14.2433,1680181.0
2020-08-27 09:30:00,15.18,15.34,15.13,15.24,1583369.0,14.3951,14.5468,14.3476,14.452,1583369.0
2020-08-27 09:40:00,15.24,15.3,15.19,15.28,1028895.0,14.452,14.5088,14.4045,14.4899,1028895.0
2020-08-27 09:50:00,15.27,15.28,15.2,15.24,676957.0,14.4804,14.4899,14.414,14.452,676957.0
2020-08-27 10:00:00,15.24,15.24,14.96,14.99,935472.0,14.452,14.452,14.1864,14.2149,935472.0
2020-08-27 10:10:00,14.99,15.06,14.93,15.06,788961.0,14.2149,14.2813,14.158,14.2813,788961.0
2020-08-27 10:20:00,15.06,15.06,14.97,15.0,676861.0,14.2813,14.2813,14.1959,14.2244,676861.0
2020-08-27 10:30:00,14.99,15.04,14.99,15.01,526897.0,14.2149,14.2623,14.2149,14.2338,526897.0
2020-08-27 10:40:00,15.01,15.01,14.92,14.93,360363.0,14.2338,14.2338,14.1485,14.158,360363.0
2020-08-27 10:50:00,14.92,15.02,14.9,15.01,284799.0,14.1485,14.2433,14.1295,14.2338,284799.0
2020-08-27 11:00:00,15.01,15.04,14.97,14.98,328369.0,14.2338,14.2623,14.1959,14.2054,328369.0
2020-08-27 11:10:00,14.98,14.99,14.9,14.94,340664.0,14.2054,14.2149,14.1295,14.1675,340664.0
2020-08-27 11:20:00,14.95,14.96,14.9,14.93,193925.0,14.1769,14.1864,14.1295,14.158,193925.0
2020-08-27 11:30:00,14.93,14.97,14.91,14.96,239743.0,14.158,14.1959,14.139,14.1864,239743.0
2020-08-27 11:40:00,14.96,15.0,14.96,14.97,285252.0,14.1864,14.2244,14.1864,14.1959,285252.0
2020-08-27 11:50:00,14.97,15.0,14.96,14.96,186505.0,14.1959,14.2244,14.1864,14.1864,186505.0
2020-08-27 12:00:00,14.96,14.98,14.92,14.96,414770.0,14.1864,14.2054,14.1485,14.1864,414770.0
2020-08-27 12:10:00,14.97,14.98,14.94,14.95,241531.0,14.1959,14.2054,14.1675,14.1769,241531.0
2020-08-27 12:20:00,14.95,14.96,14.89,14.91,444896.0,14.1769,14.1864,14.1201,14.139,444896.0
2020-08-27 12:30:00,14.9,14.94,14.87,14.88,398602.0,14.1295,14.1675,14.1011,14.1106,398602.0
2020-08-27 12:40:00,14.88,14.93,14.88,14.92,385354.0,14.1106,14.158,14.1106,14.1485,385354.0
2020-08-27 12:50:00,14.92,15.0,14.91,14.92,839780.0,14.1485,14.2244,14.139,14.1485,839780.0
2020-08-27 13:00:00,14.91,14.98,14.9,14.97,323453.0,14.139,14.2054,14.1295,14.1959,323453.0
2020-08-27 13:10:00,14.98,15.01,14.96,14.98,204000.0,14.2054,14.2338,14.1864,14.2054,204000.0
2020-08-27 13:20:00,14.99,15.03,14.97,14.99,175693.0,14.2149,14.2528,14.1959,14.2149,175693.0
2020-08-27 13:30:00,14.99,15.0,14.96,14.99,102255.0,14.2149,14.2244,14.1864,14.2149,102255.0
2020-08-27 13:40:00,14.98,14.99,14.96,14.98,125843.0,14.2054,14.2149,14.1864,14.2054,125843.0
2020-08-27 13:50:00,14.98,15.01,14.94,15.01,141268.0,14.2054,14.2338,14.1675,14.2338,141268.0
2020-08-27 14:00:00,15.0,15.03,14.99,15.01,225539.0,14.2244,14.2528,14.2149,14.2338,225539.0
2020-08-27 14:10:00,15.02,15.03,15.0,15.01,206771.0,14.2433,14.2528,14.2244,14.2338,206771.0
2020-08-27 14:20:00,15.01,15.03,15.01,15.03,238168.0,14.2338,14.2528,14.2338,14.2528,238168.0
2020-08-27 14:30:00,15.03,15.08,15.02,15.08,333204.0,14.2528,14.3002,14.2433,14.3002,333204.0
2020-08-27 14:40:00,15.08,15.1,15.07,15.09,196617.0,14.3002,14.3192,14.2907,14.3097,196617.0
2020-08-27 14:50:00,15.09,15.1,15.04,15.08,157052.0,14.3097,14.3192,14.2623,14.3002,157052.0
2020-08-27 15:00:00,15.08,15.1,15.04,15.06,201849.0,14.3002,14.3192,14.2623,14.2813,201849.0
2020-08-27 15:10:00,15.06,15.07,15.04,15.06,241075.0,14.2813,14.2907,14.2623,14.2813,241075.0
2020-08-27 15:20:00,15.06,15.09,15.03,15.04,276949.0,14.2813,14.3097,14.2528,14.2623,276949.0
2020-08-27 15:30:00,15.05,15.07,15.01,15.01,262501.0,14.2718,14.2907,14.2338,14.2338,262501.0
2020-08-27 15:40:00,15.01,15.03,14.97,14.98,607913.0,14.2338,14.2528,14.1959,14.2054,607913.0
2020-08-27 15:50:00,14.98,14.98,14.88,14.91,1097828.0,14.2054,14.2054,14.1106,14.139,1097828.0
2020-08-28 09:30:00,15.24,15.35,15.17,15.3,801177.0,14.452,14.5563,14.3856,14.5088,801177.0
2020-08-28 09:40:00,15.31,15.48,15.29,15.46,1085540.0,14.5183,14.6795,14.4994,14.6606,1085540.0
2020-08-28 09:50:00,15.46,15.47,15.4,15.46,434948.0,14.6606,14.6701,14.6037,14.6606,434948.0
2020-08-28 10:00:00,15.46,15.48,15.38,15.39,419631.0,14.6606,14.6795,14.5847,14.5942,419631.0
2020-08-28 10:10:00,15.39,15.43,15.36,15.42,397582.0,14.5942,14.6321,14.5657,14.6226,397582.0
2020-08-28 10:20:00,15.42,15.45,15.39,15.42,265406.0,14.6226,14.6511,14.5942,14.6226,265406.0
2020-08-28 10:30:00,15.43,15.44,15.31,15.37,233666.0,14.6321,14.6416,14.5183,14.5752,233666.0
2020-08-28 10:40:00,15.37,15.37,15.3,15.33,216338.0,14.5752,14.5752,14.5088,14.5373,216338.0
2020-08-28 10:50:00,15.34,15.36,15.29,15.32,213203.0,14.5468,14.5657,14.4994,14.5278,213203.0
2020-08-28 11:00:00,15.32,15.4,15.31,15.4,249248.0,14.5278,14.6037,14.5183,14.6037,249248.0
2020-08-28 11:10:00,15.4,15.42,15.38,15.38,150931.0,14.6037,14.6226,14.5847,14.5847,150931.0
2020-08-28 11:20:00,15.38,15.41,15.35,15.39,269622.0,14.5847,14.6132,14.5563,14.5942,269622.0
2020-08-28 11:30:00,15.39,15.4,15.36,15.39,149601.0,14.5942,14.6037,14.5657,14.5942,149601.0
2020-08-28 11:40:00,15.38,15.42,15.37,15.4,151431.0,14.5847,14.6226,14.5752,14.6037,151431.0
2020-08-28 11:50:00,15.4,15.47,15.39,15.44,309327.0,14.6037,14.6701,14.5942,14.6416,309327.0
2020-08-28 12:00:00,15.44,15.46,15.43,15.45,118457.0,14.6416,14.6606,14.6321,14.6511,118457.0
2020-08-28 12:10:00,15.45,15.46,15.42,15.45,155571.0,14.6511,14.6606,14.6226,14.6511,155571.0
2020-08-28 12:20:00,15.46,15.46,15.42,15.46,110307.0,14.6606,14.6606,14.6226,14.6606,110307.0
2020-08-28 12:30:00,15.45,15.5,15.41,15.42,447981.0,14.6511,14.6985,14.6132,14.6226,447981.0
2020-08-28 12:40:00,15.41,15.48,15.41,15.48,345367.0,14.6132,14.6795,14.6132,14.6795,345367.0
2020-08-28 12:50:00,15.47,15.5,15.45,15.49,239511.0,14.6701,14.6985,14.6511,14.689,239511.0
2020-08-28 13:00:00,15.5,15.5,15.48,15.49,151352.0,14.6985,14.6985,14.6795,14.689,151352.0
2020-08-28 13:10:00,15.49,15.56,15.48,15.5,678977.0,14.689,14.7554,14.6795,14.6985,678977.0
2020-08-28 13:20:00,15.5,15.52,15.49,15.5,214413.0,14.6985,14.7175,14.689,14.6985,214413.0
2020-08-28 13:30:00,15.49,15.53,15.48,15.52,385928.0,14.689,14.727,14.6795,14.7175,385928.0
2020-08-28 13:40:00,15.52,15.55,15.51,15.53,182232.0,14.7175,14.7459,14.708,14.727,182232.0
2020-08-28 13:50:00,15.53,15.57,15.53,15.55,182422.0,14.727,14.7649,14.727,14.7459,182422.0
2020-08-28 14:00:00,15.55,15.65,15.54,15.64,555898.0,14.7459,14.8408,14.7364,14.8313,555898.0
2020-08-28 14:10:00,15.64,15.67,15.63,15.66,644364.0,14.8313,14.8597,14.8218,14.8502,644364.0
2020-08-28 14:20:00,15.66,15.68,15.61,15.65,416877.0,14.8502,14.8692,14.8028,14.8408,416877.0
2020-08-28 14:30:00,15.65,15.67,15.64,15.67,244445.0,14.8408,14.8597,14.8313,14.8597,244445.0
2020-08-28 14:40:00,15.67,15.7,15.64,15.68,273760.0,14.8597,14.8882,14.8313,14.8692,273760.0
2020-08-28 14:50:00,15.69,15.7,15.65,15.67,307497.0,14.8787,14.8882,14.8408,14.8597,307497.0
2020-08-28 15:00:00,15.67,15.67,15.61,15.62,286704.0,14.8597,14.8597,14.8028,14.8123,286704.0
2020-08-28 15:10:00,15.61,15.64,15.58,15.64,589852.0,14.8028,14.8313,14.7744,14.8313,589852.0
2020-08-28 15:20:00,15.64,15.66,15.63,15.63,313646.0,14.8313,14.8502,14.8218,14.8218,313646.0
2020-08-28 15:30:00,15.64,15.66,15.62,15.64,529858.0,14.8313,14.8502,14.8123,14.8313,529858.0
2020-08-28 15:40:00,15.63,15.65,15.62,15.63,714202.0,14.8218,14.8408,14.8123,14.8218,714202.0
2020-08-28 15:50:00,15.63,15.67,15.61,15.66,1458526.0,14.8218,14.8597,14.8028,14.8502,1458526.0
2020-08-31 09:30:00,15.89,15.89,15.53,15.59,1041119.0,15.0683,15.0683,14.727,14.7839,1041119.0
2020-08-31 09:40:00,15.58,15.66,15.55,15.64,385469.0,14.7744,14.8502,14.7459,14.8313,385469.0
2020-08-31 09:50:00,15.63,15.7,15.57,15.6,302587.0,14.8218,14.8882,14.7649,14.7933,302587.0
2020-08-31 10:00:00,15.59,15.67,15.56,15.65,349063.0,14.7839,14.8597,14.7554,14.8408,349063.0
2020-08-31 10:10:00,15.65,15.66,15.61,15.65,153760.0,14.8408,14.8502,14.8028,14.8408,153760.0
2020-08-31 10:20:00,15.65,15.74,15.64,15.74,389374.0,14.8408,14.9261,14.8313,14.9261,389374.0
2020-08-31 10:30:00,15.74,15.75,15.64,15.65,338732.0,14.9261,14.9356,14.8313,14.8408,338732.0
2020-08-31 10:40:00,15.64,15.65,15.49,15.52,482725.0,14.8313,14.8408,14.689,14.7175,482725.0
2020-08-31 10:50:00,15.52,15.56,15.49,15.5,297233.0,14.7175,14.7554,14.689,14.6985,297233.0
2020-08-31 11:00:00,15.5,15.58,15.49,15.56,206826.0,14.6985,14.7744,14.689,14.7554,206826.0
2020-08-31 11:10:00,15.56,15.63,15.55,15.59,235298.0,14.7554,14.8218,14.7459,14.7839,235298.0
2020-08-31 11:20:00,15.59,15.59,15.49,15.51,247154.0,14.7839,14.7839,14.689,14.708,247154.0
2020-08-31 11:30:00,15.51,15.57,15.48,15.57,208155.0,14.708,14.7649,14.6795,14.7649,208155.0
2020-08-31 11:40:00,15.56,15.57,15.53,15.55,132809.0,14.7554,14.7649,14.727,14.7459,132809.0
2020-08-31 11:50:00,15.56,15.61,15.56,15.59,178506.0,14.7554,14.8028,14.7554,14.7839,178506.0
2020-08-31 12:00:00,15.6,15.64,15.57,15.63,134891.0,14.7933,14.8313,14.7649,14.8218,134891.0
2020-08-31 12:10:00,15.63,15.65,15.61,15.65,202270.0,14.8218,14.8408,14.8028,14.8408,202270.0
2020-08-31 12:20:00,15.64,15.66,15.62,15.64,230583.0,14.8313,14.8502,14.8123,14.8313,230583.0
2020-08-31 12:30:00,15.63,15.65,15.61,15.64,132718.0,14.8218,14.8408,14.8028,14.8313,132718.0
2020-08-31 12:40:00,15.64,15.66,15.62,15.62,162063.0,14.8313,14.8502,14.8123,14.8123,162063.0
2020-08-31 12:50:00,15.62,15.73,15.62,15.73,309435.0,14.8123,14.9166,14.8123,14.9166,309435.0
2020-08-31 13:00:00,15.73,15.73,15.69,15.71,177127.0,14.9166,14.9166,14.8787,14.8976,177127.0
2020-08-31 13:10:00,15.71,15.74,15.7,15.73,171263.0,14.8976,14.9261,14.8882,14.9166,171263.0
2020-08-31 13:20:00,15.73,15.73,15.69,15.7,176330.0,14.9166,14.9166,14.8787,14.8882,176330.0
2020-08-31 13:30:00,15.7,15.75,15.69,15.75,172639.0,14.8882,14.9356,14.8787,14.9356,172639.0
2020-08-31 13:40:00,15.75,15.76,15.72,15.75,373446.0,14.9356,14.9451,14.9071,14.9356,373446.0
2020-08-31 13:50:00,15.74,15.75,15.71,15.72,154711.0,14.9261,14.9356,14.8976,14.9071,154711.0
2020-08-31 14:00:00,15.72,15.76,15.7,15.75,398063.0,14.9071,14.9451,14.8882,14.9356,398063.0
2020-08-31 14:10:00,15.75,15.75,15.71,15.74,202323.0,14.9356,14.9356,14.8976,14.9261,202323.0
2020-08-31 14:20:00,15.74,15.75,15.7,15.75,225579.0,14.9261,14.9356,14.8882,14.9356,225579.0
2020-08-31 14:30:00,15.74,15.75,15.71,15.73,238910.0,14.9261,14.9356,14.8976,14.9166,238910.0
2020-08-31 14:40:00,15.74,15.78,15.73,15.77,264332.0,14.9261,14.964,14.9166,14.9545,264332.0
2020-08-31 14:50:00,15.77,15.83,15.76,15.82,364844.0,14.9545,15.0114,14.9451,15.002,364844.0
2020-08-31 15:00:00,15.82,15.83,15.78,15.81,308174.0,15.002,15.0114,14.964,14.9925,308174.0
2020-08-31 15:10:00,15.8,15.81,15.75,15.77,338418.0,14.983,14.9925,14.9356,14.9545,338418.0
2020-08-31 15:20:00,15.77,15.77,15.74,15.76,337557.0,14.9545,14.9545,14.9261,14.9451,337557.0
2020-08-31 15:30:00,15.76,15.76,15.72,15.72,414794.0,14.9451,14.9451,14.9071,14.9071,414794.0
2020-08-31 15:40:00,15.72,15.74,15.68,15.73,604505.0,14.9071,14.9261,14.8692,14.9166,604505.0
2020-08-31 15:50:00,15.72,15.74,15.61,15.61,1725784.0,14.9071,14.9261,14.8028,14.8028,1725784.0
2020-09-01 09:30:00,15.75,15.77,15.63,15.68,1014801.0,14.9356,14.9545,14.8218,14.8692,1014801.0
2020-09-01 09:40:00,15.69,15.84,15.67,15.77,339112.0,14.8787,15.0209,14.8597,14.9545,339112.0
2020-09-01 09:50:00,15.76,15.85,15.75,15.76,278264.0,14.9451,15.0304,14.9356,14.9451,278264.0
2020-09-01 10:00:00,15.77,15.9,15.72,15.9,298944.0,14.9545,15.0778,14.9071,15.0778,298944.0
2020-09-01 10:10:00,15.89,16.0,15.89,15.99,591242.0,15.0683,15.1727,15.0683,15.1632,591242.0
2020-09-01 10:20:00,15.99,16.06,15.96,15.98,935434.0,15.1632,15.2296,15.1347,15.1537,935434.0
2020-09-01 10:30:00,15.98,16.02,15.93,15.98,371111.0,15.1537,15.1916,15.1063,15.1537,371111.0
2020-09-01 10:40:00,15.97,16.0,15.91,15.92,350505.0,15.1442,15.1727,15.0873,15.0968,350505.0
2020-09-01 10:50:00,15.92,16.01,15.91,15.98,295546.0,15.0968,15.1821,15.0873,15.1537,295546.0
2020-09-01 11:00:00,15.98,16.02,15.96,16.0,308257.0,15.1537,15.1916,15.1347,15.1727,308257.0
2020-09-01 11:10:00,16.0,16.04,15.99,16.03,349687.0,15.1727,15.2106,15.1632,15.2011,349687.0
2020-09-01 11:20:00,16.02,16.03,15.95,15.97,328023.0,15.1916,15.2011,15.1252,15.1442,328023.0
2020-09-01 11:30:00,15.97,16.01,15.97,15.97,219720.0,15.1442,15.1821,15.1442,15.1442,219720.0
2020-09-01 11:40:00,15.98,16.0,15.95,15.98,246506.0,15.1537,15.1727,15.1252,15.1537,246506.0
2020-09-01 11:50:00,15.98,15.99,15.93,15.96,237349.0,15.1537,15.1632,15.1063,15.1347,237349.0
2020-09-01 12:00:00,15.96,16.0,15.96,15.99,221554.0,15.1347,15.1727,15.1347,15.1632,221554.0
2020-09-01 12:10:00,15.99,16.04,15.98,16.02,229230.0,15.1632,15.2106,15.1537,15.1916,229230.0
2020-09-01 12:20:00,16.02,16.03,16.01,16.01,295814.0,15.1916,15.2011,15.1821,15.1821,295814.0
2020-09-01 12:30:00,16.02,16.04,16.01,16.03,169575.0,15.1916,15.2106,15.1821,15.2011,169575.0
2020-09-01 12:40:00,16.04,16.07,16.01,16.02,468227.0,15.2106,15.239,15.1821,15.1916,468227.0
2020-09-01 12:50:00,16.02,16.05,15.99,16.03,399566.0,15.1916,15.2201,15.1632,15.2011,399566.0
2020-09-01 13:00:00,16.03,16.05,16.01,16.04,140140.0,15.2011,15.2201,15.1821,15.2106,140140.0
2020-09-01 13:10:00,16.04,16.05,16.02,16.03,157948.0,15.2106,15.2201,15.1916,15.2011,157948.0
2020-09-01 13:20:00,16.04,16.05,16.01,16.05,218687.0,15.2106,15.2201,15.1821,15.2201,218687.0
2020-09-01 13:30:00,16.05,16.07,16.04,16.07,269017.0,15.2201,15.239,15.2106,15.239,269017.0
2020-09-01 13:40:00,16.07,16.1,16.06,16.1,318885.0,15.239,15.2675,15.2296,15.2675,318885.0
2020-09-01 13:50:00,16.1,16.13,16.08,16.11,506343.0,15.2675,15.2959,15.2485,15.277,506343.0
2020-09-01 14:00:00,16.11,16.13,16.07,16.07,346582.0,15.277,15.2959,15.239,15.239,346582.0
2020-09-01 14:10:00,16.08,16.11,16.06,16.09,249026.0,15.2485,15.277,15.2296,15.258,249026.0
2020-09-01 14:20:00,16.08,16.1,16.01,16.05,568826.0,15.2485,15.2675,15.1821,15.2201,568826.0
2020-09-01 14:30:00,16.05,16.09,16.04,16.08,325024.0,15.2201,15.258,15.2106,15.2485,325024.0
2020-09-01 14:40:00,16.07,16.1,15.98,16.02,553420.0,15.239,15.2675,15.1537,15.1916,553420.0
2020-09-01 14:50:00,16.02,16.06,16.01,16.05,246100.0,15.1916,15.2296,15.1821,15.2201,246100.0
2020-09-01 15:00:00,16.06,16.07,16.03,16.04,411597.0,15.2296,15.239,15.2011,15.2106,411597.0
2020-09-01 15:10:00,16.05,16.05,15.99,16.02,288883.0,15.2201,15.2201,15.1632,15.1916,288883.0
2020-09-01 15:20:00,16.02,16.02,15.99,16.0,244663.0,15.1916,15.1916,15.1632,15.1727,244663.0
2020-09-01 15:30:00,15.99,16.07,15.99,16.06,482843.0,15.1632,15.239,15.1632,15.2296,482843.0
2020-09-01 15:40:00,16.05,16.09,16.05,16.07,873094.0,15.2201,15.258,15.2201,15.239,873094.0
2020-09-01 15:50:00,16.07,16.21,16.06,16.18,2079628.0,15.239,15.3718,15.2296,15.3433,2079628.0
2020-09-02 09:30:00,16.25,16.3,15.97,16.09,1056597.0,15.4097,15.4571,15.1442,15.258,1056597.0
2020-09-02 09:40:00,16.09,16.09,15.86,16.02,619918.0,15.258,15.258,15.0399,15.1916,619918.0
2020-09-02 09:50:00,16.03,16.06,15.93,15.98,693279.0,15.2011,15.2296,15.1063,15.1537,693279.0
2020-09-02 10:00:00,15.97,16.13,15.97,16.02,658816.0,15.1442,15.2959,15.1442,15.1916,658816.0
2020-09-02 10:10:00,16.02,16.19,15.97,16.16,523327.0,15.1916,15.3528,15.1442,15.3244,523327.0
2020-09-02 10:20:00,16.16,16.18,16.02,16.08,434601.0,15.3244,15.3433,15.1916,15.2485,434601.0
2020-09-02 10:30:00,16.07,16.16,16.05,16.06,360130.0,15.239,15.3244,15.2201,15.2296,360130.0
2020-09-02 10:40:00,16.06,16.08,15.95,15.99,708325.0,15.2296,15.2485,15.1252,15.1632,708325.0
2020-09-02 10:50:00,15.99,16.01,15.95,15.98,245843.0,15.1632,15.1821,15.1252,15.1537,245843.0
2020-09-02 11:00:00,15.98,16.0,15.91,15.92,272404.0,15.1537,15.1727,15.0873,15.0968,272404.0
2020-09-02 11:10:00,15.93,15.99,15.92,15.97,222607.0,15.1063,15.1632,15.0968,15.1442,222607.0
2020-09-02 11:20:00,15.98,16.01,15.92,15.93,282772.0,15.1537,15.1821,15.0968,15.1063,282772.0
2020-09-02 11:30:00,15.93,15.98,15.88,15.9,318291.0,15.1063,15.1537,15.0589,15.0778,318291.0
2020-09-02 11:40:00,15.91,16.06,15.9,16.04,553489.0,15.0873,15.2296,15.0778,15.2106,553489.0
2020-09-02 11:50:00,16.03,16.05,15.98,16.0,280761.0,15.2011,15.2201,15.1537,15.1727,280761.0
2020-09-02 12:00:00,16.0,16.02,15.96,16.0,325940.0,15.1727,15.1916,15.1347,15.1727,325940.0
2020-09-02 12:10:00,16.01,16.08,16.0,16.05,458612.0,15.1821,15.2485,15.1727,15.2201,458612.0
2020-09-02 12:20:00,16.06,16.07,15.99,16.0,127311.0,15.2296,15.239,15.1632,15.1727,127311.0
2020-09-02 12:30:00,16.0,16.02,15.98,16.0,128384.0,15.1727,15.1916,15.1537,15.1727,128384.0
2020-09-02 12:40:00,16.0,16.03,15.99,16.0,129743.0,15.1727,15.2011,15.1632,15.1727,129743.0
2020-09-02 12:50:00,16.0,16.04,16.0,16.02,168278.0,15.1727,15.2106,15.1727,15.1916,168278.0
2020-09-02 13:00:00,16.03,16.03,15.98,15.99,156222.0,15.2011,15.2011,15.1537,15.1632,156222.0
2020-09-02 13:10:00,15.98,16.02,15.97,15.99,186803.0,15.1537,15.1916,15.1442,15.1632,186803.0
2020-09-02 13:20:00,15.99,16.05,15.98,16.04,180278.0,15.1632,15.2201,15.1537,15.2106,180278.0
2020-09-02 13:30:00,16.04,16.08,16.03,16.08,240333.0,15.2106,15.2485,15.2011,15.2485,240333.0
2020-09-02 13:40:00,16.07,16.1,16.06,16.09,119646.0,15.239,15.2675,15.2296,15.258,119646.0
2020-09-02 13:50:00,16.08,16.09,16.06,16.09,130808.0,15.2485,15.258,15.2296,15.258,130808.0
2020-09-02 14:00:00,16.09,16.09,16.02,16.09,304940.0,15.258,15.258,15.1916,15.258,304940.0
2020-09-02 14:10:00,16.09,16.09,16.04,16.06,172271.0,15.258,15.258,15.2106,15.2296,172271.0
2020-09-02 14:20:00,16.06,16.1,16.05,16.09,184932.0,15.2296,15.2675,15.2201,15.258,184932.0
2020-09-02 14:30:00,16.08,16.09,16.05,16.09,320874.0,15.2485,15.258,15.2201,15.258,320874.0
2020-09-02 14:40:00,16.08,16.16,16.08,16.14,235018.0,15.2485,15.3244,15.2485,15.3054,235018.0
2020-09-02 14:50:00,16.15,16.19,16.14,16.17,334207.0,15.3149,15.3528,15.3054,15.3339,334207.0
2020-09-02 15:00:00,16.18,16.22,16.16,16.19,376741.0,15.3433,15.3813,15.3244,15.3528,376741.0
2020-09-02 15:10:00,16.2,16.2,16.16,16.2,321234.0,15.3623,15.3623,15.3244,15.3623,321234.0
2020-09-02 15:20:00,16.2,16.2,16.15,16.16,530145.0,15.3623,15.3623,15.3149,15.3244,530145.0
2020-09-02 15:30:00,16.16,16.19,16.14,16.18,464956.0,15.3244,15.3528,15.3054,15.3433,464956.0
2020-09-02 15:40:00,16.18,16.21,16.16,16.2,899289.0,15.3433,15.3718,15.3244,15.3623,899289.0
2020-09-02 15:50:00,16.2,16.34,16.18,16.27,4147785.0,15.3623,15.4951,15.3433,15.4287,4147785.0
2020-09-03 09:30:00,15.88,15.97,15.63,15.84,1241261.0,15.0589,15.1442,14.8218,15.0209,1241261.0
2020-09-03 09:40:00,15.84,15.89,15.77,15.87,424579.0,15.0209,15.0683,14.9545,15.0494,424579.0
2020-09-03 09:50:00,15.87,15.87,15.75,15.83,358237.0,15.0494,15.0494,14.9356,15.0114,358237.0
2020-09-03 10:00:00,15.83,15.85,15.73,15.75,416880.0,15.0114,15.0304,14.9166,14.9356,416880.0
2020-09-03 10:10:00,15.75,15.78,15.63,15.65,494982.0,14.9356,14.964,14.8218,14.8408,494982.0
2020-09-03 10:20:00,15.65,15.68,15.58,15.65,316447.0,14.8408,14.8692,14.7744,14.8408,316447.0
2020-09-03 10:30:00,15.65,15.7,15.6,15.62,297378.0,14.8408,14.8882,14.7933,14.8123,297378.0
2020-09-03 10:40:00,15.63,15.65,15.49,15.52,441345.0,14.8218,14.8408,14.689,14.7175,441345.0
2020-09-03 10:50:00,15.53,15.56,15.47,15.5,641659.0,14.727,14.7554,14.6701,14.6985,641659.0
2020-09-03 11:00:00,15.51,15.52,15.33,15.37,768968.0,14.708,14.7175,14.5373,14.5752,768968.0
2020-09-03 11:10:00,15.37,15.39,15.14,15.16,841434.0,14.5752,14.5942,14.3571,14.3761,841434.0
2020-09-03 11:20:00,15.16,15.35,15.15,15.32,582266.0,14.3761,14.5563,14.3666,14.5278,582266.0
2020-09-03 11:30:00,15.32,15.43,15.3,15.42,380156.0,14.5278,14.6321,14.5088,14.6226,380156.0
2020-09-03 11:40:00,15.41,15.51,15.41,15.48,306740.0,14.6132,14.708,14.6132,14.6795,306740.0
2020-09-03 11:50:00,15.47,15.55,15.46,15.48,239108.0,14.6701,14.7459,14.6606,14.6795,239108.0
2020-09-03 12:00:00,15.48,15.5,15.41,15.48,276175.0,14.6795,14.6985,14.6132,14.6795,276175.0
2020-09-03 12:10:00,15.48,15.54,15.48,15.52,178424.0,14.6795,14.7364,14.6795,14.7175,178424.0
2020-09-03 12:20:00,15.52,15.52,15.43,15.43,188269.0,14.7175,14.7175,14.6321,14.6321,188269.0
2020-09-03 12:30:00,15.43,15.47,15.39,15.45,260519.0,14.6321,14.6701,14.5942,14.6511,260519.0
2020-09-03 12:40:00,15.44,15.47,15.39,15.39,114109.0,14.6416,14.6701,14.5942,14.5942,114109.0
2020-09-03 12:50:00,15.4,15.46,15.38,15.41,125821.0,14.6037,14.6606,14.5847,14.6132,125821.0
2020-09-03 13:00:00,15.42,15.46,15.35,15.44,230428.0,14.6226,14.6606,14.5563,14.6416,230428.0
2020-09-03 13:10:00,15.43,15.51,15.4,15.41,260314.0,14.6321,14.708,14.6037,14.6132,260314.0
2020-09-03 13:20:00,15.41,15.53,15.39,15.52,215515.0,14.6132,14.727,14.5942,14.7175,215515.0
2020-09-03 13:30:00,15.52,15.52,15.4,15.45,146502.0,14.7175,14.7175,14.6037,14.6511,146502.0
2020-09-03 13:40:00,15.45,15.48,15.42,15.44,151401.0,14.6511,14.6795,14.6226,14.6416,151401.0
2020-09-03 13:50:00,15.44,15.52,15.43,15.51,239280.0,14.6416,14.7175,14.6321,14.708,239280.0
2020-09-03 14:00:00,15.51,15.53,15.48,15.5,169095.0,14.708,14.727,14.6795,14.6985,169095.0
2020-09-03 14:10:00,15.49,15.54,15.47,15.49,165983.0,14.689,14.7364,14.6701,14.689,165983.0
2020-09-03 14:20:00,15.49,15.58,15.48,15.56,211398.0,14.689,14.7744,14.6795,14.7554,211398.0
2020-09-03 14:30:00,15.56,15.61,15.55,15.57,311132.0,14.7554,14.8028,14.7459,14.7649,311132.0
2020-09-03 14:40:00,15.57,15.59,15.5,15.51,203344.0,14.7649,14.7839,14.6985,14.708,203344.0
2020-09-03 14:50:00,15.51,15.54,15.44,15.44,295935.0,14.708,14.7364,14.6416,14.6416,295935.0
2020-09-03 15:00:00,15.44,15.47,15.39,15.45,393787.0,14.6416,14.6701,14.5942,14.6511,393787.0
2020-09-03 15:10:00,15.45,15.5,15.42,15.48,285824.0,14.6511,14.6985,14.6226,14.6795,285824.0
2020-09-03 15:20:00,15.47,15.49,15.4,15.43,454412.0,14.6701,14.689,14.6037,14.6321,454412.0
2020-09-03 15:30:00,15.43,15.53,15.42,15.5,467139.0,14.6321,14.727,14.6226,14.6985,467139.0
2020-09-03 15:40:00,15.5,15.52,15.43,15.44,728269.0,14.6985,14.7175,14.6321,14.6416,728269.0
2020-09-03 15:50:00,15.43,15.56,15.39,15.55,1769344.0,14.6321,14.7554,14.5942,14.7459,1769344.0
2020-09-04 09:30:00,15.66,16.11,15.66,15.89,1215444.0,14.8502,15.277,14.8502,15.0683,1215444.0
2020-09-04 09:40:00,15.88,15.91,15.67,15.71,612315.0,15.0589,15.0873,14.8597,14.8976,612315.0
2020-09-04 09:50:00,15.71,15.79,15.58,15.6,489001.0,14.8976,14.9735,14.7744,14.7933,489001.0
2020-09-04 10:00:00,15.61,15.72,15.6,15.72,295687.0,14.8028,14.9071,14.7933,14.9071,295687.0
2020-09-04 10:10:00,15.7,15.74,15.47,15.47,356400.0,14.8882,14.9261,14.6701,14.6701,356400.0
2020-09-04 10:20:00,15.48,15.56,15.41,15.42,363096.0,14.6795,14.7554,14.6132,14.6226,363096.0
2020-09-04 10:30:00,15.43,15.51,15.33,15.36,617854.0,14.6321,14.708,14.5373,14.5657,617854.0
2020-09-04 10:40:00,15.36,15.39,15.18,15.39,390027.0,14.5657,14.5942,14.3951,14.5942,390027.0
2020-09-04 10:50:00,15.38,15.4,15.25,15.37,357790.0,14.5847,14.6037,14.4614,14.5752,357790.0
2020-09-04 11:00:00,15.38,15.4,15.23,15.27,285270.0,14.5847,14.6037,14.4425,14.4804,285270.0
2020-09-04 11:10:00,15.27,15.37,15.25,15.36,307949.0,14.4804,14.5752,14.4614,14.5657,307949.0
2020-09-04 11:20:00,15.36,15.39,15.19,15.27,574334.0,14.5657,14.5942,14.4045,14.4804,574334.0
2020-09-04 11:30:00,15.28,15.41,15.27,15.38,282405.0,14.4899,14.6132,14.4804,14.5847,282405.0
2020-09-04 11:40:00,15.39,15.4,15.31,15.37,209542.0,14.5942,14.6037,14.5183,14.5752,209542.0
2020-09-04 11:50:00,15.37,15.5,15.34,15.5,292516.0,14.5752,14.6985,14.5468,14.6985,292516.0
2020-09-04 12:00:00,15.5,15.55,15.49,15.53,229942.0,14.6985,14.7459,14.689,14.727,229942.0
2020-09-04 12:10:00,15.53,15.64,15.53,15.61,518720.0,14.727,14.8313,14.727,14.8028,518720.0
2020-09-04 12:20:00,15.62,15.74,15.6,15.74,304736.0,14.8123,14.9261,14.7933,14.9261,304736.0
2020-09-04 12:30:00,15.74,15.82,15.73,15.75,478352.0,14.9261,15.002,14.9166,14.9356,478352.0
2020-09-04 12:40:00,15.76,15.78,15.7,15.71,239945.0,14.9451,14.964,14.8882,14.8976,239945.0
2020-09-04 12:50:00,15.71,15.75,15.67,15.73,200800.0,14.8976,14.9356,14.8597,14.9166,200800.0
2020-09-04 13:00:00,15.73,15.73,15.61,15.63,214768.0,14.9166,14.9166,14.8028,14.8218,214768.0
2020-09-04 13:10:00,15.63,15.64,15.5,15.54,689096.0,14.8218,14.8313,14.6985,14.7364,689096.0
2020-09-04 13:20:00,15.53,15.66,15.53,15.63,200463.0,14.727,14.8502,14.727,14.8218,200463.0
2020-09-04 13:30:00,15.63,15.66,15.59,15.64,159996.0,14.8218,14.8502,14.7839,14.8313,159996.0
2020-09-04 13:40:00,15.65,15.72,15.63,15.7,170969.0,14.8408,14.9071,14.8218,14.8882,170969.0
2020-09-04 13:50:00,15.7,15.79,15.65,15.79,358714.0,14.8882,14.9735,14.8408,14.9735,358714.0
2020-09-04 14:00:00,15.78,15.83,15.76,15.79,492690.0,14.964,15.0114,14.9451,14.9735,492690.0
2020-09-04 14:10:00,15.79,15.86,15.78,15.83,405320.0,14.9735,15.0399,14.964,15.0114,405320.0
2020-09-04 14:20:00,15.83,15.87,15.77,15.86,590325.0,15.0114,15.0494,14.9545,15.0399,590325.0
2020-09-04 14:30:00,15.85,15.97,15.83,15.97,458607.0,15.0304,15.1442,15.0114,15.1442,458607.0
2020-09-04 14:40:00,15.97,16.03,15.95,16.02,449802.0,15.1442,15.2011,15.1252,15.1916,449802.0
2020-09-04 14:50:00,16.02,16.16,16.0,16.16,914764.0,15.1916,15.3244,15.1727,15.3244,914764.0
2020-09-04 15:00:00,16.16,16.16,16.03,16.06,413421.0,15.3244,15.3244,15.2011,15.2296,413421.0
2020-09-04 15:10:00,16.06,16.11,15.99,16.07,633114.0,15.2296,15.277,15.1632,15.239,633114.0
2020-09-04 15:20:00,16.06,16.11,16.03,16.11,422324.0,15.2296,15.277,15.2011,15.277,422324.0
2020-09-04 15:30:00,16.11,16.11,15.94,15.99,689575.0,15.277,15.277,15.1158,15.1632,689575.0
2020-09-04 15:40:00,15.99,16.07,15.98,15.99,838792.0,15.1632,15.239,15.1537,15.1632,838792.0
2020-09-04 15:50:00,15.98,16.06,15.97,16.02,1891175.0,15.1537,15.2296,15.1442,15.1916,1891175.0
2020-09-08 09:30:00,15.6,15.75,15.5,15.62,1083206.0,14.7933,14.9356,14.6985,14.8123,1083206.0
2020-09-08 09:40:00,15.62,15.62,15.39,15.4,704580.0,14.8123,14.8123,14.5942,14.6037,704580.0
2020-09-08 09:50:00,15.39,15.6,15.37,15.58,480777.0,14.5942,14.7933,14.5752,14.7744,480777.0
2020-09-08 10:00:00,15.59,15.64,15.5,15.62,405896.0,14.7839,14.8313,14.6985,14.8123,405896.0
2020-09-08 10:10:00,15.62,15.84,15.59,15.78,795525.0,14.8123,15.0209,14.7839,14.964,795525.0
2020-09-08 10:20:00,15.78,15.87,15.7,15.85,403276.0,14.964,15.0494,14.8882,15.0304,403276.0
2020-09-08 10:30:00,15.85,15.89,15.76,15.87,402602.0,15.0304,15.0683,14.9451,15.0494,402602.0
2020-09-08 10:40:00,15.87,15.89,15.78,15.78,656132.0,15.0494,15.0683,14.964,14.964,656132.0
2020-09-08 10:50:00,15.78,15.9,15.77,15.86,328855.0,14.964,15.0778,14.9545,15.0399,328855.0
2020-09-08 11:00:00,15.85,15.93,15.8,15.92,255131.0,15.0304,15.1063,14.983,15.0968,255131.0
2020-09-08 11:10:00,15.93,15.95,15.88,15.93,257545.0,15.1063,15.1252,15.0589,15.1063,257545.0
2020-09-08 11:20:00,15.93,15.94,15.85,15.92,251591.0,15.1063,15.1158,15.0304,15.0968,251591.0
2020-09-08 11:30:00,15.92,15.93,15.79,15.79,252038.0,15.0968,15.1063,14.9735,14.9735,252038.0
2020-09-08 11:40:00,15.79,15.81,15.7,15.78,578941.0,14.9735,14.9925,14.8882,14.964,578941.0
2020-09-08 11:50:00,15.79,15.81,15.73,15.79,158938.0,14.9735,14.9925,14.9166,14.9735,158938.0
2020-09-08 12:00:00,15.79,15.88,15.78,15.86,162625.0,14.9735,15.0589,14.964,15.0399,162625.0
2020-09-08 12:10:00,15.86,15.89,15.79,15.84,303623.0,15.0399,15.0683,14.9735,15.0209,303623.0
2020-09-08 12:20:00,15.85,15.91,15.82,15.85,155525.0,15.0304,15.0873,15.002,15.0304,155525.0
2020-09-08 12:30:00,15.85,15.89,15.83,15.87,133093.0,15.0304,15.0683,15.0114,15.0494,133093.0
2020-09-08 12:40:00,15.87,15.91,15.86,15.91,149302.0,15.0494,15.0873,15.0399,15.0873,149302.0
2020-09-08 12:50:00,15.91,15.91,15.87,15.89,111680.0,15.0873,15.0873,15.0494,15.0683,111680.0
2020-09-08 13:00:00,15.89,15.9,15.85,15.86,219436.0,15.0683,15.0778,15.0304,15.0399,219436.0
2020-09-08 13:10:00,15.86,15.91,15.85,15.89,121773.0,15.0399,15.0873,15.0304,15.0683,121773.0
2020-09-08 13:20:00,15.88,15.89,15.8,15.81,174970.0,15.0589,15.0683,14.983,14.9925,174970.0
2020-09-08 13:30:00,15.8,15.88,15.78,15.87,388108.0,14.983,15.0589,14.964,15.0494,388108.0
2020-09-08 13:40:00,15.87,15.89,15.84,15.86,178282.0,15.0494,15.0683,15.0209,15.0399,178282.0
2020-09-08 13:50:00,15.86,15.88,15.84,15.85,179446.0,15.0399,15.0589,15.0209,15.0304,179446.0
2020-09-08 14:00:00,15.86,15.88,15.79,15.81,203120.0,15.0399,15.0589,14.9735,14.9925,203120.0
2020-09-08 14:10:00,15.81,15.85,15.75,15.75,255299.0,14.9925,15.0304,14.9356,14.9356,255299.0
2020-09-08 14:20:00,15.76,15.81,15.73,15.76,252637.0,14.9451,14.9925,14.9166,14.9451,252637.0
2020-09-08 14:30:00,15.76,15.77,15.7,15.72,148921.0,14.9451,14.9545,14.8882,14.9071,148921.0
2020-09-08 14:40:00,15.72,15.76,15.69,15.74,401991.0,14.9071,14.9451,14.8787,14.9261,401991.0
2020-09-08 14:50:00,15.73,15.76,15.68,15.74,332397.0,14.9166,14.9451,14.8692,14.9261,332397.0
2020-09-08 15:00:00,15.74,15.77,15.71,15.76,1726255.0,14.9261,14.9545,14.8976,14.9451,1726255.0
2020-09-08 15:10:00,15.76,15.83,15.75,15.78,362839.0,14.9451,15.0114,14.9356,14.964,362839.0
2020-09-08 15:20:00,15.78,15.82,15.77,15.81,321345.0,14.964,15.002,14.9545,14.9925,321345.0
2020-09-08 15:30:00,15.81,15.85,15.78,15.81,462444.0,14.9925,15.0304,14.964,14.9925,462444.0
2020-09-08 15:40:00,15.81,15.84,15.78,15.81,1047472.0,14.9925,15.0209,14.964,14.9925,1047472.0
2020-09-08 15:50:00,15.8,15.8,15.71,15.72,1765128.0,14.983,14.983,14.8976,14.9071,1765128.0
2020-09-09 09:30:00,15.95,16.14,15.89,15.96,953304.0,15.1252,15.3054,15.0683,15.1347,953304.0
2020-09-09 09:40:00,15.96,16.13,15.94,16.04,593884.0,15.1347,15.2959,15.1158,15.2106,593884.0
2020-09-09 09:50:00,16.05,16.17,16.02,16.1,477841.0,15.2201,15.3339,15.1916,15.2675,477841.0
2020-09-09 10:00:00,16.1,16.12,16.0,16.01,276426.0,15.2675,15.2864,15.1727,15.1821,276426.0
2020-09-09 10:10:00,16.01,16.07,16.01,16.02,361891.0,15.1821,15.239,15.1821,15.1916,361891.0
2020-09-09 10:20:00,16.02,16.11,16.0,16.1,645547.0,15.1916,15.277,15.1727,15.2675,645547.0
2020-09-09 10:30:00,16.1,16.14,16.06,16.1,462149.0,15.2675,15.3054,15.2296,15.2675,462149.0
2020-09-09 10:40:00,16.1,16.13,16.03,16.06,521821.0,15.2675,15.2959,15.2011,15.2296,521821.0
2020-09-09 10:50:00,16.06,16.08,16.01,16.05,381823.0,15.2296,15.2485,15.1821,15.2201,381823.0
2020-09-09 11:00:00,16.06,16.15,16.05,16.06,517194.0,15.2296,15.3149,15.2201,15.2296,517194.0
2020-09-09 11:10:00,16.07,16.1,16.03,16.04,411956.0,15.239,15.2675,15.2011,15.2106,411956.0
2020-09-09 11:20:00,16.04,16.11,16.04,16.1,395620.0,15.2106,15.277,15.2106,15.2675,395620.0
2020-09-09 11:30:00,16.09,16.21,16.09,16.19,712529.0,15.258,15.3718,15.258,15.3528,712529.0
2020-09-09 11:40:00,16.19,16.19,16.12,16.13,150224.0,15.3528,15.3528,15.2864,15.2959,150224.0
2020-09-09 11:50:00,16.13,16.14,16.08,16.09,108355.0,15.2959,15.3054,15.2485,15.258,108355.0
2020-09-09 12:00:00,16.09,16.13,16.09,16.13,150891.0,15.258,15.2959,15.258,15.2959,150891.0
2020-09-09 12:10:00,16.13,16.15,16.13,16.14,126295.0,15.2959,15.3149,15.2959,15.3054,126295.0
2020-09-09 12:20:00,16.14,16.16,16.12,16.13,84245.0,15.3054,15.3244,15.2864,15.2959,84245.0
2020-09-09 12:30:00,16.13,16.17,16.12,16.16,133052.0,15.2959,15.3339,15.2864,15.3244,133052.0
2020-09-09 12:40:00,16.16,16.19,16.15,16.16,181431.0,15.3244,15.3528,15.3149,15.3244,181431.0
2020-09-09 12:50:00,16.16,16.21,16.15,16.18,336149.0,15.3244,15.3718,15.3149,15.3433,336149.0
2020-09-09 13:00:00,16.19,16.22,16.18,16.21,326336.0,15.3528,15.3813,15.3433,15.3718,326336.0
2020-09-09 13:10:00,16.21,16.21,16.16,16.17,207262.0,15.3718,15.3718,15.3244,15.3339,207262.0
2020-09-09 13:20:00,16.16,16.21,16.16,16.19,325089.0,15.3244,15.3718,15.3244,15.3528,325089.0
2020-09-09 13:30:00,16.2,16.2,16.16,16.19,157417.0,15.3623,15.3623,15.3244,15.3528,157417.0
2020-09-09 13:40:00,16.18,16.21,16.14,16.19,537206.0,15.3433,15.3718,15.3054,15.3528,537206.0
2020-09-09 13:50:00,16.19,16.2,16.13,16.13,151676.0,15.3528,15.3623,15.2959,15.2959,151676.0
2020-09-09 14:00:00,16.13,16.21,16.13,16.19,382267.0,15.2959,15.3718,15.2959,15.3528,382267.0
2020-09-09 14:10:00,16.19,16.22,16.19,16.21,169882.0,15.3528,15.3813,15.3528,15.3718,169882.0
2020-09-09 14:20:00,16.21,16.22,16.16,16.18,161792.0,15.3718,15.3813,15.3244,15.3433,161792.0
2020-09-09 14:30:00,16.18,16.26,16.17,16.21,555001.0,15.3433,15.4192,15.3339,15.3718,555001.0
2020-09-09 14:40:00,16.21,16.21,16.17,16.19,330184.0,15.3718,15.3718,15.3339,15.3528,330184.0
2020-09-09 14:50:00,16.19,16.21,16.16,16.18,385513.0,15.3528,15.3718,15.3244,15.3433,385513.0
2020-09-09 15:00:00,16.18,16.26,16.17,16.23,298982.0,15.3433,15.4192,15.3339,15.3908,298982.0
2020-09-09 15:10:00,16.23,16.26,16.21,16.25,235342.0,15.3908,15.4192,15.3718,15.4097,235342.0
2020-09-09 15:20:00,16.26,16.29,16.25,16.28,387802.0,15.4192,15.4477,15.4097,15.4382,387802.0
2020-09-09 15:30:00,16.29,16.29,16.23,16.23,555261.0,15.4477,15.4477,15.3908,15.3908,555261.0
2020-09-09 15:40:00,16.24,16.26,16.17,16.2,526784.0,15.4002,15.4192,15.3339,15.3623,526784.0
2020-09-09 15:50:00,16.2,16.21,16.13,16.14,1206574.0,15.3623,15.3718,15.2959,15.3054,1206574.0
2020-09-10 09:30:00,16.21,16.41,16.2,16.29,1053063.0,15.3718,15.5615,15.3623,15.4477,1053063.0
2020-09-10 09:40:00,16.29,16.31,16.22,16.23,367450.0,15.4477,15.4666,15.3813,15.3908,367450.0
2020-09-10 09:50:00,16.23,16.3,16.19,16.21,460356.0,15.3908,15.4571,15.3528,15.3718,460356.0
2020-09-10 10:00:00,16.21,16.3,16.2,16.23,335895.0,15.3718,15.4571,15.3623,15.3908,335895.0
2020-09-10 10:10:00,16.24,16.24,16.15,16.2,454121.0,15.4002,15.4002,15.3149,15.3623,454121.0
2020-09-10 10:20:00,16.2,16.24,16.13,16.17,456615.0,15.3623,15.4002,15.2959,15.3339,456615.0
2020-09-10 10:30:00,16.18,16.21,16.14,16.17,241742.0,15.3433,15.3718,15.3054,15.3339,241742.0
2020-09-10 10:40:00,16.18,16.2,16.08,16.11,398883.0,15.3433,15.3623,15.2485,15.277,398883.0
2020-09-10 10:50:00,16.11,16.2,16.05,16.05,580037.0,15.277,15.3623,15.2201,15.2201,580037.0
2020-09-10 11:00:00,16.05,16.14,16.02,16.11,457428.0,15.2201,15.3054,15.1916,15.277,457428.0
2020-09-10 11:10:00,16.1,16.19,16.08,16.13,302777.0,15.2675,15.3528,15.2485,15.2959,302777.0
2020-09-10 11:20:00,16.14,16.2,16.12,16.16,254599.0,15.3054,15.3623,15.2864,15.3244,254599.0
2020-09-10 11:30:00,16.16,16.16,16.08,16.1,173051.0,15.3244,15.3244,15.2485,15.2675,173051.0
2020-09-10 11:40:00,16.09,16.15,16.09,16.14,170710.0,15.258,15.3149,15.258,15.3054,170710.0
2020-09-10 11:50:00,16.14,16.15,16.05,16.07,174166.0,15.3054,15.3149,15.2201,15.239,174166.0
2020-09-10 12:00:00,16.07,16.1,16.01,16.05,365822.0,15.239,15.2675,15.1821,15.2201,365822.0
2020-09-10 12:10:00,16.05,16.07,16.01,16.03,219902.0,15.2201,15.239,15.1821,15.2011,219902.0
2020-09-10 12:20:00,16.02,16.05,15.98,16.04,298289.0,15.1916,15.2201,15.1537,15.2106,298289.0
2020-09-10 12:30:00,16.03,16.06,15.97,15.98,307610.0,15.2011,15.2296,15.1442,15.1537,307610.0
2020-09-10 12:40:00,15.98,15.99,15.93,15.95,354855.0,15.1537,15.1632,15.1063,15.1252,354855.0
2020-09-10 12:50:00,15.94,16.05,15.94,16.03,246258.0,15.1158,15.2201,15.1158,15.2011,246258.0
2020-09-10 13:00:00,16.03,16.09,16.01,16.09,376869.0,15.2011,15.258,15.1821,15.258,376869.0
2020-09-10 13:10:00,16.09,16.11,16.05,16.07,273926.0,15.258,15.277,15.2201,15.239,273926.0
2020-09-10 13:20:00,16.06,16.07,16.01,16.04,226811.0,15.2296,15.239,15.1821,15.2106,226811.0
2020-09-10 13:30:00,16.04,16.09,16.03,16.06,190402.0,15.2106,15.258,15.2011,15.2296,190402.0
2020-09-10 13:40:00,16.05,16.08,16.0,16.02,257862.0,15.2201,15.2485,15.1727,15.1916,257862.0
2020-09-10 13:50:00,16.02,16.03,15.95,15.97,288080.0,15.1916,15.2011,15.1252,15.1442,288080.0
2020-09-10 14:00:00,15.97,16.03,15.96,15.99,207911.0,15.1442,15.2011,15.1347,15.1632,207911.0
2020-09-10 14:10:00,16.0,16.01,15.87,15.89,256292.0,15.1727,15.1821,15.0494,15.0683,256292.0
2020-09-10 14:20:00,15.89,15.91,15.78,15.79,710523.0,15.0683,15.0873,14.964,14.9735,710523.0
2020-09-10 14:30:00,15.79,15.87,15.78,15.85,429386.0,14.9735,15.0494,14.964,15.0304,429386.0
2020-09-10 14:40:00,15.85,15.89,15.78,15.87,601616.0,15.0304,15.0683,14.964,15.0494,601616.0
2020-09-10 14:50:00,15.87,15.93,15.83,15.91,295349.0,15.0494,15.1063,15.0114,15.0873,295349.0
2020-09-10 15:00:00,15.92,15.92,15.8,15.81,210145.0,15.0968,15.0968,14.983,14.9925,210145.0
2020-09-10 15:10:00,15.8,15.8,15.7,15.71,643925.0,14.983,14.983,14.8882,14.8976,643925.0
2020-09-10 15:20:00,15.71,15.77,15.69,15.76,565007.0,14.8976,14.9545,14.8787,14.9451,565007.0
2020-09-10 15:30:00,15.76,15.8,15.73,15.79,555373.0,14.9451,14.983,14.9166,14.9735,555373.0
2020-09-10 15:40:00,15.79,15.87,15.73,15.75,520032.0,14.9735,15.0494,14.9166,14.9356,520032.0
2020-09-10 15:50:00,15.74,15.83,15.73,15.77,1393400.0,14.9261,15.0114,14.9166,14.9545,1393400.0
2020-09-11 09:30:00,15.97,16.08,15.87,16.0,669301.0,15.1442,15.2485,15.0494,15.1727,669301.0
2020-09-11 09:40:00,16.0,16.13,15.99,16.12,532703.0,15.1727,15.2959,15.1632,15.2864,532703.0
2020-09-11 09:50:00,16.12,16.18,16.01,16.05,644862.0,15.2864,15.3433,15.1821,15.2201,644862.0
2020-09-11 10:00:00,16.04,16.14,16.01,16.11,320513.0,15.2106,15.3054,15.1821,15.277,320513.0
2020-09-11 10:10:00,16.11,16.14,16.02,16.13,500049.0,15.277,15.3054,15.1916,15.2959,500049.0
2020-09-11 10:20:00,16.14,16.18,16.1,16.15,325952.0,15.3054,15.3433,15.2675,15.3149,325952.0
2020-09-11 10:30:00,16.15,16.18,16.1,16.16,607065.0,15.3149,15.3433,15.2675,15.3244,607065.0
2020-09-11 10:40:00,16.16,16.27,16.15,16.27,833557.0,15.3244,15.4287,15.3149,15.4287,833557.0
2020-09-11 10:50:00,16.27,16.29,16.2,16.25,395710.0,15.4287,15.4477,15.3623,15.4097,395710.0
2020-09-11 11:00:00,16.26,16.4,16.23,16.4,641205.0,15.4192,15.552,15.3908,15.552,641205.0
2020-09-11 11:10:00,16.39,16.44,16.37,16.38,870403.0,15.5425,15.5899,15.5235,15.533,870403.0
2020-09-11 11:20:00,16.38,16.39,16.29,16.39,1006901.0,15.533,15.5425,15.4477,15.5425,1006901.0
2020-09-11 11:30:00,16.39,16.41,16.3,16.4,518834.0,15.5425,15.5615,15.4571,15.552,518834.0
2020-09-11 11:40:00,16.39,16.41,16.35,16.4,492604.0,15.5425,15.5615,15.5046,15.552,492604.0
2020-09-11 11:50:00,16.39,16.42,16.36,16.38,854454.0,15.5425,15.5709,15.514,15.533,854454.0
2020-09-11 12:00:00,16.38,16.41,16.35,16.39,543882.0,15.533,15.5615,15.5046,15.5425,543882.0
2020-09-11 12:10:00,16.39,16.4,16.35,16.39,346799.0,15.5425,15.552,15.5046,15.5425,346799.0
2020-09-11 12:20:00,16.39,16.42,16.36,16.38,479560.0,15.5425,15.5709,15.514,15.533,479560.0
2020-09-11 12:30:00,16.39,16.39,16.33,16.36,346102.0,15.5425,15.5425,15.4856,15.514,346102.0
2020-09-11 12:40:00,16.36,16.37,16.33,16.36,322249.0,15.514,15.5235,15.4856,15.514,322249.0
2020-09-11 12:50:00,16.37,16.4,16.29,16.32,301376.0,15.5235,15.552,15.4477,15.4761,301376.0
2020-09-11 13:00:00,16.32,16.35,16.27,16.29,389287.0,15.4761,15.5046,15.4287,15.4477,389287.0
2020-09-11 13:10:00,16.28,16.31,16.25,16.28,220199.0,15.4382,15.4666,15.4097,15.4382,220199.0
2020-09-11 13:20:00,16.29,16.29,16.24,16.25,244692.0,15.4477,15.4477,15.4002,15.4097,244692.0
2020-09-11 13:30:00,16.25,16.28,16.19,16.27,326618.0,15.4097,15.4382,15.3528,15.4287,326618.0
2020-09-11 13:40:00,16.27,16.3,16.24,16.3,261154.0,15.4287,15.4571,15.4002,15.4571,261154.0
2020-09-11 13:50:00,16.3,16.32,16.26,16.26,204273.0,15.4571,15.4761,15.4192,15.4192,204273.0
2020-09-11 14:00:00,16.27,16.35,16.25,16.33,188134.0,15.4287,15.5046,15.4097,15.4856,188134.0
2020-09-11 14:10:00,16.32,16.34,16.29,16.29,177961.0,15.4761,15.4951,15.4477,15.4477,177961.0
2020-09-11 14:20:00,16.29,16.31,16.26,16.28,145145.0,15.4477,15.4666,15.4192,15.4382,145145.0
2020-09-11 14:30:00,16.28,16.36,16.27,16.35,229341.0,15.4382,15.514,15.4287,15.5046,229341.0
2020-09-11 14:40:00,16.35,16.36,16.31,16.32,213919.0,15.5046,15.514,15.4666,15.4761,213919.0
2020-09-11 14:50:00,16.33,16.35,16.32,16.32,177670.0,15.4856,15.5046,15.4761,15.4761,177670.0
2020-09-11 15:00:00,16.33,16.33,16.25,16.27,366265.0,15.4856,15.4856,15.4097,15.4287,366265.0
2020-09-11 15:10:00,16.27,16.34,16.25,16.33,190693.0,15.4287,15.4951,15.4097,15.4856,190693.0
2020-09-11 15:20:00,16.32,16.35,16.31,16.35,253948.0,15.4761,15.5046,15.4666,15.5046,253948.0
2020-09-11 15:30:00,16.34,16.36,16.25,16.25,547565.0,15.4951,15.514,15.4097,15.4097,547565.0
2020-09-11 15:40:00,16.25,16.3,16.25,16.29,449563.0,15.4097,15.4571,15.4097,15.4477,449563.0
2020-09-11 15:50:00,16.28,16.31,16.23,16.27,1167150.0,15.4382,15.4666,15.3908,15.4287,1167150.0
2020-09-14 09:30:00,16.46,16.51,16.35,16.37,1086748.0,15.6089,15.6563,15.5046,15.5235,1086748.0
2020-09-14 09:40:00,16.37,16.43,16.37,16.42,630405.0,15.5235,15.5804,15.5235,15.5709,630405.0
2020-09-14 09:50:00,16.43,16.46,16.38,16.41,564286.0,15.5804,15.6089,15.533,15.5615,564286.0
2020-09-14 10:00:00,16.41,16.49,16.38,16.41,720231.0,15.5615,15.6373,15.533,15.5615,720231.0
2020-09-14 10:10:00,16.42,16.44,16.38,16.41,368141.0,15.5709,15.5899,15.533,15.5615,368141.0
2020-09-14 10:20:00,16.41,16.41,16.32,16.33,529056.0,15.5615,15.5615,15.4761,15.4856,529056.0
2020-09-14 10:30:00,16.33,16.35,16.27,16.3,408686.0,15.4856,15.5046,15.4287,15.4571,408686.0
2020-09-14 10:40:00,16.3,16.36,16.26,16.35,686674.0,15.4571,15.514,15.4192,15.5046,686674.0
2020-09-14 10:50:00,16.35,16.41,16.34,16.39,813810.0,15.5046,15.5615,15.4951,15.5425,813810.0
2020-09-14 11:00:00,16.39,16.47,16.36,16.39,1382515.0,15.5425,15.6183,15.514,15.5425,1382515.0
2020-09-14 11:10:00,16.39,16.41,16.36,16.38,223265.0,15.5425,15.5615,15.514,15.533,223265.0
2020-09-14 11:20:00,16.38,16.41,16.37,16.39,332708.0,15.533,15.5615,15.5235,15.5425,332708.0
2020-09-14 11:30:00,16.4,16.41,16.38,16.4,260347.0,15.552,15.5615,15.533,15.552,260347.0
2020-09-14 11:40:00,16.39,16.41,16.37,16.39,261853.0,15.5425,15.5615,15.5235,15.5425,261853.0
2020-09-14 11:50:00,16.39,16.4,16.35,16.36,138707.0,15.5425,15.552,15.5046,15.514,138707.0
2020-09-14 12:00:00,16.35,16.38,16.34,16.36,131495.0,15.5046,15.533,15.4951,15.514,131495.0
2020-09-14 12:10:00,16.35,16.38,16.33,16.37,205830.0,15.5046,15.533,15.4856,15.5235,205830.0
2020-09-14 12:20:00,16.37,16.37,16.34,16.35,141292.0,15.5235,15.5235,15.4951,15.5046,141292.0
2020-09-14 12:30:00,16.35,16.36,16.33,16.36,156506.0,15.5046,15.514,15.4856,15.514,156506.0
2020-09-14 12:40:00,16.36,16.37,16.34,16.35,260794.0,15.514,15.5235,15.4951,15.5046,260794.0
2020-09-14 12:50:00,16.35,16.37,16.34,16.36,121200.0,15.5046,15.5235,15.4951,15.514,121200.0
2020-09-14 13:00:00,16.36,16.37,16.34,16.36,375519.0,15.514,15.5235,15.4951,15.514,375519.0
2020-09-14 13:10:00,16.36,16.37,16.31,16.31,310742.0,15.514,15.5235,15.4666,15.4666,310742.0
2020-09-14 13:20:00,16.32,16.37,16.3,16.36,168908.0,15.4761,15.5235,15.4571,15.514,168908.0
2020-09-14 13:30:00,16.36,16.37,16.34,16.36,171919.0,15.514,15.5235,15.4951,15.514,171919.0
2020-09-14 13:40:00,16.36,16.4,16.34,16.38,283418.0,15.514,15.552,15.4951,15.533,283418.0
2020-09-14 13:50:00,16.37,16.38,16.34,16.35,213075.0,15.5235,15.533,15.4951,15.5046,213075.0
2020-09-14 14:00:00,16.35,16.37,16.34,16.35,267149.0,15.5046,15.5235,15.4951,15.5046,267149.0
2020-09-14 14:10:00,16.35,16.35,16.32,16.32,239401.0,15.5046,15.5046,15.4761,15.4761,239401.0
2020-09-14 14:20:00,16.32,16.35,16.32,16.33,252950.0,15.4761,15.5046,15.4761,15.4856,252950.0
2020-09-14 14:30:00,16.33,16.36,16.33,16.35,160283.0,15.4856,15.514,15.4856,15.5046,160283.0
2020-09-14 14:40:00,16.35,16.37,16.34,16.36,239536.0,15.5046,15.5235,15.4951,15.514,239536.0
2020-09-14 14:50:00,16.36,16.37,16.3,16.35,300610.0,15.514,15.5235,15.4571,15.5046,300610.0
2020-09-14 15:00:00,16.34,16.36,16.33,16.35,212840.0,15.4951,15.514,15.4856,15.5046,212840.0
2020-09-14 15:10:00,16.35,16.37,16.32,16.36,391679.0,15.5046,15.5235,15.4761,15.514,391679.0
2020-09-14 15:20:00,16.36,16.39,16.32,16.38,376294.0,15.514,15.5425,15.4761,15.533,376294.0
2020-09-14 15:30:00,16.38,16.41,16.38,16.39,384432.0,15.533,15.5615,15.533,15.5425,384432.0
2020-09-14 15:40:00,16.39,16.41,16.38,16.41,1139038.0,15.5425,15.5615,15.533,15.5615,1139038.0
2020-09-14 15:50:00,16.41,16.43,16.32,16.36,2421827.0,15.5615,15.5804,15.4761,15.514,2421827.0
2020-09-15 09:30:00,16.61,16.67,16.49,16.55,1087873.0,15.7511,15.808,15.6373,15.6942,1087873.0
2020-09-15 09:40:00,16.55,16.69,16.54,16.59,1110380.0,15.6942,15.827,15.6847,15.7321,1110380.0
2020-09-15 09:50:00,16.59,16.61,16.55,16.59,724010.0,15.7321,15.7511,15.6942,15.7321,724010.0
2020-09-15 10:00:00,16.59,16.6,16.48,16.49,688525.0,15.7321,15.7416,15.6278,15.6373,688525.0
2020-09-15 10:10:00,16.5,16.58,16.49,16.57,399710.0,15.6468,15.7227,15.6373,15.7132,399710.0
2020-09-15 10:20:00,16.56,16.59,16.5,16.59,300429.0,15.7037,15.7321,15.6468,15.7321,300429.0
2020-09-15 10:30:00,16.59,16.6,16.55,16.55,266292.0,15.7321,15.7416,15.6942,15.6942,266292.0
2020-09-15 10:40:00,16.55,16.55,16.49,16.54,340917.0,15.6942,15.6942,15.6373,15.6847,340917.0
2020-09-15 10:50:00,16.53,16.58,16.53,16.57,183664.0,15.6752,15.7227,15.6752,15.7132,183664.0
2020-09-15 11:00:00,16.57,16.59,16.55,16.57,274882.0,15.7132,15.7321,15.6942,15.7132,274882.0
2020-09-15 11:10:00,16.58,16.59,16.56,16.57,203152.0,15.7227,15.7321,15.7037,15.7132,203152.0
2020-09-15 11:20:00,16.57,16.59,16.56,16.57,293274.0,15.7132,15.7321,15.7037,15.7132,293274.0
2020-09-15 11:30:00,16.57,16.59,16.56,16.57,413782.0,15.7132,15.7321,15.7037,15.7132,413782.0
2020-09-15 11:40:00,16.57,16.58,16.53,16.58,184463.0,15.7132,15.7227,15.6752,15.7227,184463.0
2020-09-15 11:50:00,16.58,16.59,16.55,16.57,256504.0,15.7227,15.7321,15.6942,15.7132,256504.0
2020-09-15 12:00:00,16.57,16.61,16.56,16.58,720240.0,15.7132,15.7511,15.7037,15.7227,720240.0
2020-09-15 12:10:00,16.57,16.59,16.56,16.57,397502.0,15.7132,15.7321,15.7037,15.7132,397502.0
2020-09-15 12:20:00,16.57,16.58,16.56,16.57,222664.0,15.7132,15.7227,15.7037,15.7132,222664.0
2020-09-15 12:30:00,16.57,16.58,16.54,16.55,124451.0,15.7132,15.7227,15.6847,15.6942,124451.0
2020-09-15 12:40:00,16.56,16.56,16.53,16.54,164940.0,15.7037,15.7037,15.6752,15.6847,164940.0
2020-09-15 12:50:00,16.53,16.58,16.52,16.58,235560.0,15.6752,15.7227,15.6658,15.7227,235560.0
2020-09-15 13:00:00,16.57,16.59,16.54,16.57,316476.0,15.7132,15.7321,15.6847,15.7132,316476.0
2020-09-15 13:10:00,16.57,16.58,16.56,16.56,112026.0,15.7132,15.7227,15.7037,15.7037,112026.0
2020-09-15 13:20:00,16.57,16.58,16.55,16.57,196471.0,15.7132,15.7227,15.6942,15.7132,196471.0
2020-09-15 13:30:00,16.57,16.58,16.55,16.57,135260.0,15.7132,15.7227,15.6942,15.7132,135260.0
2020-09-15 13:40:00,16.57,16.58,16.55,16.57,81359.0,15.7132,15.7227,15.6942,15.7132,81359.0
2020-09-15 13:50:00,16.57,16.58,16.55,16.57,203677.0,15.7132,15.7227,15.6942,15.7132,203677.0
2020-09-15 14:00:00,16.57,16.58,16.55,16.57,208393.0,15.7132,15.7227,15.6942,15.7132,208393.0
2020-09-15 14:10:00,16.57,16.59,16.56,16.57,443860.0,15.7132,15.7321,15.7037,15.7132,443860.0
2020-09-15 14:20:00,16.57,16.59,16.55,16.55,426050.0,15.7132,15.7321,15.6942,15.6942,426050.0
2020-09-15 14:30:00,16.55,16.57,16.52,16.56,250263.0,15.6942,15.7132,15.6658,15.7037,250263.0
2020-09-15 14:40:00,16.56,16.58,16.54,16.57,174852.0,15.7037,15.7227,15.6847,15.7132,174852.0
2020-09-15 14:50:00,16.57,16.59,16.55,16.57,308718.0,15.7132,15.7321,15.6942,15.7132,308718.0
2020-09-15 15:00:00,16.58,16.58,16.54,16.56,245623.0,15.7227,15.7227,15.6847,15.7037,245623.0
2020-09-15 15:10:00,16.55,16.58,16.55,16.57,279418.0,15.6942,15.7227,15.6942,15.7132,279418.0
2020-09-15 15:20:00,16.57,16.57,16.52,16.53,268271.0,15.7132,15.7132,15.6658,15.6752,268271.0
2020-09-15 15:30:00,16.53,16.54,16.44,16.46,962546.0,15.6752,15.6847,15.5899,15.6089,962546.0
2020-09-15 15:40:00,16.46,16.47,16.4,16.43,614296.0,15.6089,15.6183,15.552,15.5804,614296.0
2020-09-15 15:50:00,16.43,16.43,16.39,16.41,1379685.0,15.5804,15.5804,15.5425,15.5615,1379685.0
2020-09-16 09:30:00,16.55,16.56,16.31,16.34,851575.0,15.6942,15.7037,15.4666,15.4951,851575.0
2020-09-16 09:40:00,16.34,17.03,16.32,17.01,4878423.0,15.4951,16.1494,15.4761,16.1304,4878423.0
2020-09-16 09:50:00,17.0,17.15,16.88,17.0,2534932.0,16.1209,16.2632,16.0071,16.1209,2534932.0
2020-09-16 10:00:00,16.99,17.01,16.79,16.86,1248591.0,16.1115,16.1304,15.9218,15.9882,1248591.0
2020-09-16 10:10:00,16.87,16.89,16.76,16.8,557622.0,15.9977,16.0166,15.8934,15.9313,557622.0
2020-09-16 10:20:00,16.8,16.91,16.79,16.89,571117.0,15.9313,16.0356,15.9218,16.0166,571117.0
2020-09-16 10:30:00,16.88,16.93,16.87,16.9,362182.0,16.0071,16.0546,15.9977,16.0261,362182.0
2020-09-16 10:40:00,16.9,16.96,16.89,16.93,280151.0,16.0261,16.083,16.0166,16.0546,280151.0
2020-09-16 10:50:00,16.93,16.94,16.88,16.89,557619.0,16.0546,16.064,16.0071,16.0166,557619.0
2020-09-16 11:00:00,16.89,16.99,16.88,16.91,870333.0,16.0166,16.1115,16.0071,16.0356,870333.0
2020-09-16 11:10:00,16.91,16.96,16.85,16.95,385902.0,16.0356,16.083,15.9787,16.0735,385902.0
2020-09-16 11:20:00,16.95,17.01,16.93,17.0,515096.0,16.0735,16.1304,16.0546,16.1209,515096.0
2020-09-16 11:30:00,17.0,17.01,16.97,16.99,432836.0,16.1209,16.1304,16.0925,16.1115,432836.0
2020-09-16 11:40:00,16.99,16.99,16.87,16.89,529011.0,16.1115,16.1115,15.9977,16.0166,529011.0
2020-09-16 11:50:00,16.89,16.91,16.84,16.88,303606.0,16.0166,16.0356,15.9692,16.0071,303606.0
2020-09-16 12:00:00,16.88,16.9,16.85,16.85,160710.0,16.0071,16.0261,15.9787,15.9787,160710.0
2020-09-16 12:10:00,16.85,16.9,16.83,16.89,243641.0,15.9787,16.0261,15.9597,16.0166,243641.0
2020-09-16 12:20:00,16.89,16.91,16.87,16.9,214540.0,16.0166,16.0356,15.9977,16.0261,214540.0
2020-09-16 12:30:00,16.89,16.9,16.88,16.89,164853.0,16.0166,16.0261,16.0071,16.0166,164853.0
2020-09-16 12:40:00,16.89,16.9,16.86,16.86,252719.0,16.0166,16.0261,15.9882,15.9882,252719.0
2020-09-16 12:50:00,16.86,16.9,16.85,16.89,150604.0,15.9882,16.0261,15.9787,16.0166,150604.0
2020-09-16 13:00:00,16.88,16.9,16.85,16.88,154524.0,16.0071,16.0261,15.9787,16.0071,154524.0
2020-09-16 13:10:00,16.88,16.9,16.86,16.89,156005.0,16.0071,16.0261,15.9882,16.0166,156005.0
2020-09-16 13:20:00,16.89,16.9,16.85,16.87,219669.0,16.0166,16.0261,15.9787,15.9977,219669.0
2020-09-16 13:30:00,16.87,16.87,16.81,16.82,336800.0,15.9977,15.9977,15.9408,15.9503,336800.0
2020-09-16 13:40:00,16.82,16.86,16.8,16.82,229985.0,15.9503,15.9882,15.9313,15.9503,229985.0
2020-09-16 13:50:00,16.82,16.88,16.81,16.86,179500.0,15.9503,16.0071,15.9408,15.9882,179500.0
2020-09-16 14:00:00,16.86,16.91,16.83,16.87,394183.0,15.9882,16.0356,15.9597,15.9977,394183.0
2020-09-16 14:10:00,16.88,16.92,16.85,16.89,739192.0,16.0071,16.0451,15.9787,16.0166,739192.0
2020-09-16 14:20:00,16.89,16.91,16.87,16.9,293068.0,16.0166,16.0356,15.9977,16.0261,293068.0
2020-09-16 14:30:00,16.9,16.95,16.88,16.94,1224295.0,16.0261,16.0735,16.0071,16.064,1224295.0
2020-09-16 14:40:00,16.94,16.95,16.85,16.88,395515.0,16.064,16.0735,15.9787,16.0071,395515.0
2020-09-16 14:50:00,16.88,16.88,16.79,16.86,323578.0,16.0071,16.0071,15.9218,15.9882,323578.0
2020-09-16 15:00:00,16.87,16.9,16.83,16.83,309640.0,15.9977,16.0261,15.9597,15.9597,309640.0
2020-09-16 15:10:00,16.83,16.84,16.71,16.8,589390.0,15.9597,15.9692,15.8459,15.9313,589390.0
2020-09-16 15:20:00,16.79,16.81,16.76,16.8,321542.0,15.9218,15.9408,15.8934,15.9313,321542.0
2020-09-16 15:30:00,16.8,16.83,16.75,16.8,450073.0,15.9313,15.9597,15.8839,15.9313,450073.0
2020-09-16 15:40:00,16.79,16.89,16.76,16.83,488371.0,15.9218,16.0166,15.8934,15.9597,488371.0
2020-09-16 15:50:00,16.83,16.85,16.76,16.79,1168496.0,15.9597,15.9787,15.8934,15.9218,1168496.0
2020-09-17 09:30:00,16.65,16.7,16.45,16.65,1353978.0,15.789,15.8365,15.5994,15.789,1353978.0
2020-09-17 09:40:00,16.65,16.69,16.54,16.61,477627.0,15.789,15.827,15.6847,15.7511,477627.0
2020-09-17 09:50:00,16.61,16.83,16.61,16.83,490611.0,15.7511,15.9597,15.7511,15.9597,490611.0
2020-09-17 10:00:00,16.83,17.0,16.82,16.94,740036.0,15.9597,16.1209,15.9503,16.064,740036.0
2020-09-17 10:10:00,16.94,17.04,16.92,16.95,1060287.0,16.064,16.1589,16.0451,16.0735,1060287.0
2020-09-17 10:20:00,16.95,17.01,16.88,16.92,815651.0,16.0735,16.1304,16.0071,16.0451,815651.0
2020-09-17 10:30:00,16.93,17.0,16.9,16.97,347700.0,16.0546,16.1209,16.0261,16.0925,347700.0
2020-09-17 10:40:00,16.98,17.01,16.93,16.99,385999.0,16.102,16.1304,16.0546,16.1115,385999.0
2020-09-17 10:50:00,16.98,17.03,16.95,16.96,286791.0,16.102,16.1494,16.0735,16.083,286791.0
2020-09-17 11:00:00,16.96,16.99,16.92,16.96,574429.0,16.083,16.1115,16.0451,16.083,574429.0
2020-09-17 11:10:00,16.96,16.99,16.93,16.94,256524.0,16.083,16.1115,16.0546,16.064,256524.0
2020-09-17 11:20:00,16.94,16.97,16.92,16.95,217063.0,16.064,16.0925,16.0451,16.0735,217063.0
2020-09-17 11:30:00,16.95,16.97,16.92,16.94,180973.0,16.0735,16.0925,16.0451,16.064,180973.0
2020-09-17 11:40:00,16.94,16.96,16.9,16.94,286148.0,16.064,16.083,16.0261,16.064,286148.0
2020-09-17 11:50:00,16.94,16.96,16.91,16.92,213629.0,16.064,16.083,16.0356,16.0451,213629.0
2020-09-17 12:00:00,16.92,16.96,16.9,16.92,194604.0,16.0451,16.083,16.0261,16.0451,194604.0
2020-09-17 12:10:00,16.92,16.93,16.84,16.88,235924.0,16.0451,16.0546,15.9692,16.0071,235924.0
2020-09-17 12:20:00,16.88,16.93,16.87,16.91,171007.0,16.0071,16.0546,15.9977,16.0356,171007.0
2020-09-17 12:30:00,16.91,16.99,16.89,16.98,562357.0,16.0356,16.1115,16.0166,16.102,562357.0
2020-09-17 12:40:00,16.98,17.04,16.9,16.91,528011.0,16.102,16.1589,16.0261,16.0356,528011.0
2020-09-17 12:50:00,16.91,16.95,16.89,16.95,358871.0,16.0356,16.0735,16.0166,16.0735,358871.0
2020-09-17 13:00:00,16.95,16.96,16.91,16.94,325332.0,16.0735,16.083,16.0356,16.064,325332.0
2020-09-17 13:10:00,16.93,16.93,16.87,16.89,210970.0,16.0546,16.0546,15.9977,16.0166,210970.0
2020-09-17 13:20:00,16.89,16.97,16.89,16.92,523976.0,16.0166,16.0925,16.0166,16.0451,523976.0
2020-09-17 13:30:00,16.92,16.92,16.87,16.89,493302.0,16.0451,16.0451,15.9977,16.0166,493302.0
2020-09-17 13:40:00,16.89,16.96,16.88,16.96,659958.0,16.0166,16.083,16.0071,16.083,659958.0
2020-09-17 13:50:00,16.96,16.98,16.94,16.97,267725.0,16.083,16.102,16.064,16.0925,267725.0
2020-09-17 14:00:00,16.97,17.1,16.97,17.09,563945.0,16.0925,16.2158,16.0925,16.2063,563945.0
2020-09-17 14:10:00,17.1,17.16,17.08,17.16,706602.0,16.2158,16.2727,16.1968,16.2727,706602.0
2020-09-17 14:20:00,17.16,17.2,17.14,17.18,852504.0,16.2727,16.3106,16.2537,16.2916,852504.0
2020-09-17 14:30:00,17.18,17.19,17.06,17.07,491741.0,16.2916,16.3011,16.1778,16.1873,491741.0
2020-09-17 14:40:00,17.07,17.08,17.02,17.03,636536.0,16.1873,16.1968,16.1399,16.1494,636536.0
2020-09-17 14:50:00,17.04,17.05,16.98,17.0,1104319.0,16.1589,16.1684,16.102,16.1209,1104319.0
2020-09-17 15:00:00,17.0,17.01,16.9,16.94,500499.0,16.1209,16.1304,16.0261,16.064,500499.0
2020-09-17 15:10:00,16.94,17.0,16.93,16.94,421855.0,16.064,16.1209,16.0546,16.064,421855.0
2020-09-17 15:20:00,16.94,17.06,16.93,17.02,795872.0,16.064,16.1778,16.0546,16.1399,795872.0
2020-09-17 15:30:00,17.01,17.03,16.97,17.0,1333614.0,16.1304,16.1494,16.0925,16.1209,1333614.0
2020-09-17 15:40:00,17.0,17.03,16.96,17.01,941701.0,16.1209,16.1494,16.083,16.1304,941701.0
2020-09-17 15:50:00,17.0,17.07,17.0,17.03,1493601.0,16.1209,16.1873,16.1209,16.1494,1493601.0
2020-09-18 09:30:00,17.05,17.34,17.02,17.27,2709199.0,16.1684,16.4434,16.1399,16.377,2709199.0
2020-09-18 09:40:00,17.28,17.29,17.07,17.1,1028823.0,16.3865,16.3959,16.1873,16.2158,1028823.0
2020-09-18 09:50:00,17.1,17.29,17.09,17.28,546462.0,16.2158,16.3959,16.2063,16.3865,546462.0
2020-09-18 10:00:00,17.28,17.46,17.27,17.42,703370.0,16.3865,16.5572,16.377,16.5192,703370.0
2020-09-18 10:10:00,17.42,17.5,17.36,17.41,815197.0,16.5192,16.5951,16.4623,16.5097,815197.0
2020-09-18 10:20:00,17.41,17.42,17.25,17.29,1393250.0,16.5097,16.5192,16.358,16.3959,1393250.0
2020-09-18 10:30:00,17.3,17.31,17.24,17.27,493066.0,16.4054,16.4149,16.3485,16.377,493066.0
2020-09-18 10:40:00,17.27,17.28,17.24,17.26,509572.0,16.377,16.3865,16.3485,16.3675,509572.0
2020-09-18 10:50:00,17.26,17.27,17.21,17.23,326766.0,16.3675,16.377,16.3201,16.3391,326766.0
2020-09-18 11:00:00,17.24,17.28,17.21,17.25,286673.0,16.3485,16.3865,16.3201,16.358,286673.0
2020-09-18 11:10:00,17.25,17.27,17.21,17.25,217678.0,16.358,16.377,16.3201,16.358,217678.0
2020-09-18 11:20:00,17.25,17.28,17.25,17.26,368295.0,16.358,16.3865,16.358,16.3675,368295.0
2020-09-18 11:30:00,17.26,17.27,17.21,17.22,282426.0,16.3675,16.377,16.3201,16.3296,282426.0
2020-09-18 11:40:00,17.23,17.27,17.21,17.26,232152.0,16.3391,16.377,16.3201,16.3675,232152.0
2020-09-18 11:50:00,17.26,17.26,17.22,17.24,107475.0,16.3675,16.3675,16.3296,16.3485,107475.0
2020-09-18 12:00:00,17.23,17.29,17.22,17.26,918931.0,16.3391,16.3959,16.3296,16.3675,918931.0
2020-09-18 12:10:00,17.26,17.26,17.16,17.18,413693.0,16.3675,16.3675,16.2727,16.2916,413693.0
2020-09-18 12:20:00,17.18,17.23,17.16,17.21,215157.0,16.2916,16.3391,16.2727,16.3201,215157.0
2020-09-18 12:30:00,17.21,17.27,17.18,17.26,466574.0,16.3201,16.377,16.2916,16.3675,466574.0
2020-09-18 12:40:00,17.26,17.27,17.2,17.25,282810.0,16.3675,16.377,16.3106,16.358,282810.0
2020-09-18 12:50:00,17.24,17.25,17.19,17.21,198280.0,16.3485,16.358,16.3011,16.3201,198280.0
2020-09-18 13:00:00,17.21,17.24,17.18,17.23,201044.0,16.3201,16.3485,16.2916,16.3391,201044.0
2020-09-18 13:10:00,17.23,17.25,17.2,17.23,168081.0,16.3391,16.358,16.3106,16.3391,168081.0
2020-09-18 13:20:00,17.23,17.23,17.12,17.13,313083.0,16.3391,16.3391,16.2347,16.2442,313083.0
2020-09-18 13:30:00,17.12,17.13,17.04,17.09,416621.0,16.2347,16.2442,16.1589,16.2063,416621.0
2020-09-18 13:40:00,17.1,17.14,17.06,17.13,228787.0,16.2158,16.2537,16.1778,16.2442,228787.0
2020-09-18 13:50:00,17.12,17.15,17.1,17.13,170893.0,16.2347,16.2632,16.2158,16.2442,170893.0
2020-09-18 14:00:00,17.14,17.15,17.08,17.1,213219.0,16.2537,16.2632,16.1968,16.2158,213219.0
2020-09-18 14:10:00,17.1,17.13,17.07,17.07,198019.0,16.2158,16.2442,16.1873,16.1873,198019.0
2020-09-18 14:20:00,17.07,17.13,17.07,17.11,247579.0,16.1873,16.2442,16.1873,16.2253,247579.0
2020-09-18 14:30:00,17.11,17.13,17.07,17.1,205870.0,16.2253,16.2442,16.1873,16.2158,205870.0
2020-09-18 14:40:00,17.1,17.11,17.03,17.04,298138.0,16.2158,16.2253,16.1494,16.1589,298138.0
2020-09-18 14:50:00,17.04,17.07,17.0,17.05,389561.0,16.1589,16.1873,16.1209,16.1684,389561.0
2020-09-18 15:00:00,17.05,17.09,17.04,17.09,184477.0,16.1684,16.2063,16.1589,16.2063,184477.0
2020-09-18 15:10:00,17.09,17.11,17.06,17.07,181729.0,16.2063,16.2253,16.1778,16.1873,181729.0
2020-09-18 15:20:00,17.08,17.09,17.01,17.09,277641.0,16.1968,16.2063,16.1304,16.2063,277641.0
2020-09-18 15:30:00,17.09,17.12,17.06,17.09,536158.0,16.2063,16.2347,16.1778,16.2063,536158.0
2020-09-18 15:40:00,17.08,17.09,16.97,16.99,866220.0,16.1968,16.2063,16.0925,16.1115,866220.0
2020-09-18 15:50:00,16.98,17.01,16.94,17.0,1638874.0,16.102,16.1304,16.064,16.1209,1638874.0
2020-09-21 09:30:00,16.51,16.51,15.92,16.11,3036958.0,15.6563,15.6563,15.0968,15.277,3036958.0
2020-09-21 09:40:00,16.1,16.13,15.92,16.07,1701482.0,15.2675,15.2959,15.0968,15.239,1701482.0
2020-09-21 09:50:00,16.07,16.11,15.93,15.94,1378126.0,15.239,15.277,15.1063,15.1158,1378126.0
2020-09-21 10:00:00,15.95,15.97,15.68,15.74,2166198.0,15.1252,15.1442,14.8692,14.9261,2166198.0
2020-09-21 10:10:00,15.74,15.86,15.72,15.8,676185.0,14.9261,15.0399,14.9071,14.983,676185.0
2020-09-21 10:20:00,15.8,15.81,15.6,15.63,1098742.0,14.983,14.9925,14.7933,14.8218,1098742.0
2020-09-21 10:30:00,15.63,15.64,15.41,15.45,1783899.0,14.8218,14.8313,14.6132,14.6511,1783899.0
2020-09-21 10:40:00,15.44,15.69,15.41,15.67,1136539.0,14.6416,14.8787,14.6132,14.8597,1136539.0
2020-09-21 10:50:00,15.67,15.78,15.6,15.75,848089.0,14.8597,14.964,14.7933,14.9356,848089.0
2020-09-21 11:00:00,15.75,15.89,15.71,15.85,597406.0,14.9356,15.0683,14.8976,15.0304,597406.0
2020-09-21 11:10:00,15.85,15.85,15.63,15.66,430826.0,15.0304,15.0304,14.8218,14.8502,430826.0
2020-09-21 11:20:00,15.65,15.78,15.65,15.74,341100.0,14.8408,14.964,14.8408,14.9261,341100.0
2020-09-21 11:30:00,15.73,15.75,15.64,15.7,485740.0,14.9166,14.9356,14.8313,14.8882,485740.0
2020-09-21 11:40:00,15.7,15.73,15.63,15.7,492848.0,14.8882,14.9166,14.8218,14.8882,492848.0
2020-09-21 11:50:00,15.71,15.78,15.7,15.76,280179.0,14.8976,14.964,14.8882,14.9451,280179.0
2020-09-21 12:00:00,15.76,15.91,15.75,15.88,327023.0,14.9451,15.0873,14.9356,15.0589,327023.0
2020-09-21 12:10:00,15.88,15.88,15.76,15.79,397248.0,15.0589,15.0589,14.9451,14.9735,397248.0
2020-09-21 12:20:00,15.8,15.82,15.77,15.78,190220.0,14.983,15.002,14.9545,14.964,190220.0
2020-09-21 12:30:00,15.78,15.79,15.74,15.78,156611.0,14.964,14.9735,14.9261,14.964,156611.0
2020-09-21 12:40:00,15.78,15.8,15.7,15.71,284716.0,14.964,14.983,14.8882,14.8976,284716.0
2020-09-21 12:50:00,15.72,15.72,15.63,15.64,318648.0,14.9071,14.9071,14.8218,14.8313,318648.0
2020-09-21 13:00:00,15.65,15.7,15.62,15.68,245802.0,14.8408,14.8882,14.8123,14.8692,245802.0
2020-09-21 13:10:00,15.68,15.68,15.63,15.64,263624.0,14.8692,14.8692,14.8218,14.8313,263624.0
2020-09-21 13:20:00,15.63,15.68,15.63,15.67,187484.0,14.8218,14.8692,14.8218,14.8597,187484.0
2020-09-21 13:30:00,15.68,15.71,15.65,15.69,260010.0,14.8692,14.8976,14.8408,14.8787,260010.0
2020-09-21 13:40:00,15.69,15.69,15.63,15.64,170499.0,14.8787,14.8787,14.8218,14.8313,170499.0
2020-09-21 13:50:00,15.65,15.65,15.6,15.62,260380.0,14.8408,14.8408,14.7933,14.8123,260380.0
2020-09-21 14:00:00,15.62,15.64,15.57,15.59,407650.0,14.8123,14.8313,14.7649,14.7839,407650.0
2020-09-21 14:10:00,15.58,15.59,15.54,15.57,283379.0,14.7744,14.7839,14.7364,14.7649,283379.0
2020-09-21 14:20:00,15.57,15.64,15.56,15.62,653582.0,14.7649,14.8313,14.7554,14.8123,653582.0
2020-09-21 14:30:00,15.62,15.63,15.52,15.55,347027.0,14.8123,14.8218,14.7175,14.7459,347027.0
2020-09-21 14:40:00,15.55,15.55,15.52,15.54,254385.0,14.7459,14.7459,14.7175,14.7364,254385.0
2020-09-21 14:50:00,15.54,15.61,15.53,15.6,349501.0,14.7364,14.8028,14.727,14.7933,349501.0
2020-09-21 15:00:00,15.6,15.64,15.58,15.63,261166.0,14.7933,14.8313,14.7744,14.8218,261166.0
2020-09-21 15:10:00,15.63,15.66,15.6,15.65,369172.0,14.8218,14.8502,14.7933,14.8408,369172.0
2020-09-21 15:20:00,15.65,15.67,15.62,15.63,383043.0,14.8408,14.8597,14.8123,14.8218,383043.0
2020-09-21 15:30:00,15.64,15.65,15.57,15.62,722798.0,14.8313,14.8408,14.7649,14.8123,722798.0
2020-09-21 15:40:00,15.63,15.65,15.6,15.6,725552.0,14.8218,14.8408,14.7933,14.7933,725552.0
2020-09-21 15:50:00,15.6,15.66,15.6,15.66,1584564.0,14.7933,14.8502,14.7933,14.8502,1584564.0
2020-09-22 09:30:00,15.84,15.87,15.68,15.69,1624061.0,15.0209,15.0494,14.8692,14.8787,1624061.0
2020-09-22 09:40:00,15.69,15.75,15.6,15.61,821648.0,14.8787,14.9356,14.7933,14.8028,821648.0
2020-09-22 09:50:00,15.61,15.68,15.56,15.65,580606.0,14.8028,14.8692,14.7554,14.8408,580606.0
2020-09-22 10:00:00,15.66,15.7,15.62,15.63,368246.0,14.8502,14.8882,14.8123,14.8218,368246.0
2020-09-22 10:10:00,15.64,15.72,15.61,15.71,436933.0,14.8313,14.9071,14.8028,14.8976,436933.0
2020-09-22 10:20:00,15.7,15.71,15.64,15.71,358493.0,14.8882,14.8976,14.8313,14.8976,358493.0
2020-09-22 10:30:00,15.71,15.8,15.7,15.78,464154.0,14.8976,14.983,14.8882,14.964,464154.0
2020-09-22 10:40:00,15.77,15.78,15.67,15.7,229600.0,14.9545,14.964,14.8597,14.8882,229600.0
2020-09-22 10:50:00,15.7,15.71,15.62,15.62,190829.0,14.8882,14.8976,14.8123,14.8123,190829.0
2020-09-22 11:00:00,15.62,15.64,15.52,15.56,441449.0,14.8123,14.8313,14.7175,14.7554,441449.0
2020-09-22 11:10:00,15.57,15.65,15.56,15.64,286145.0,14.7649,14.8408,14.7554,14.8313,286145.0
2020-09-22 11:20:00,15.64,15.64,15.59,15.6,137281.0,14.8313,14.8313,14.7839,14.7933,137281.0
2020-09-22 11:30:00,15.6,15.62,15.54,15.6,352921.0,14.7933,14.8123,14.7364,14.7933,352921.0
2020-09-22 11:40:00,15.6,15.62,15.53,15.57,568812.0,14.7933,14.8123,14.727,14.7649,568812.0
2020-09-22 11:50:00,15.57,15.61,15.52,15.6,566551.0,14.7649,14.8028,14.7175,14.7933,566551.0
2020-09-22 12:00:00,15.6,15.64,15.59,15.61,263014.0,14.7933,14.8313,14.7839,14.8028,263014.0
2020-09-22 12:10:00,15.61,15.63,15.6,15.61,219392.0,14.8028,14.8218,14.7933,14.8028,219392.0
2020-09-22 12:20:00,15.62,15.67,15.6,15.67,191439.0,14.8123,14.8597,14.7933,14.8597,191439.0
2020-09-22 12:30:00,15.67,15.69,15.64,15.66,127250.0,14.8597,14.8787,14.8313,14.8502,127250.0
2020-09-22 12:40:00,15.66,15.66,15.6,15.61,141190.0,14.8502,14.8502,14.7933,14.8028,141190.0
2020-09-22 12:50:00,15.6,15.61,15.54,15.54,163339.0,14.7933,14.8028,14.7364,14.7364,163339.0
2020-09-22 13:00:00,15.54,15.55,15.52,15.54,145197.0,14.7364,14.7459,14.7175,14.7364,145197.0
2020-09-22 13:10:00,15.54,15.58,15.54,15.56,103803.0,14.7364,14.7744,14.7364,14.7554,103803.0
2020-09-22 13:20:00,15.57,15.61,15.55,15.59,134269.0,14.7649,14.8028,14.7459,14.7839,134269.0
2020-09-22 13:30:00,15.6,15.62,15.57,15.61,204897.0,14.7933,14.8123,14.7649,14.8028,204897.0
2020-09-22 13:40:00,15.61,15.65,15.6,15.64,233951.0,14.8028,14.8408,14.7933,14.8313,233951.0
2020-09-22 13:50:00,15.65,15.65,15.57,15.57,295548.0,14.8408,14.8408,14.7649,14.7649,295548.0
2020-09-22 14:00:00,15.58,15.64,15.57,15.6,154868.0,14.7744,14.8313,14.7649,14.7933,154868.0
2020-09-22 14:10:00,15.6,15.65,15.59,15.64,109990.0,14.7933,14.8408,14.7839,14.8313,109990.0
2020-09-22 14:20:00,15.64,15.67,15.6,15.66,141805.0,14.8313,14.8597,14.7933,14.8502,141805.0
2020-09-22 14:30:00,15.66,15.7,15.65,15.69,293094.0,14.8502,14.8882,14.8408,14.8787,293094.0
2020-09-22 14:40:00,15.69,15.74,15.67,15.73,468551.0,14.8787,14.9261,14.8597,14.9166,468551.0
2020-09-22 14:50:00,15.72,15.74,15.7,15.71,188412.0,14.9071,14.9261,14.8882,14.8976,188412.0
2020-09-22 15:00:00,15.7,15.73,15.68,15.72,180944.0,14.8882,14.9166,14.8692,14.9071,180944.0
2020-09-22 15:10:00,15.72,15.73,15.68,15.72,192214.0,14.9071,14.9166,14.8692,14.9071,192214.0
2020-09-22 15:20:00,15.72,15.76,15.7,15.73,247613.0,14.9071,14.9451,14.8882,14.9166,247613.0
2020-09-22 15:30:00,15.73,15.73,15.67,15.69,774565.0,14.9166,14.9166,14.8597,14.8787,774565.0
2020-09-22 15:40:00,15.68,15.73,15.67,15.72,609319.0,14.8692,14.9166,14.8597,14.9071,609319.0
2020-09-22 15:50:00,15.72,15.73,15.67,15.69,900054.0,14.9071,14.9166,14.8597,14.8787,900054.0
2020-09-23 09:30:00,15.6,15.62,15.33,15.46,1427815.0,14.7933,14.8123,14.5373,14.6606,1427815.0
2020-09-23 09:40:00,15.45,15.5,15.31,15.48,700460.0,14.6511,14.6985,14.5183,14.6795,700460.0
2020-09-23 09:50:00,15.49,15.49,15.33,15.35,601946.0,14.689,14.689,14.5373,14.5563,601946.0
2020-09-23 10:00:00,15.34,15.37,15.18,15.2,924840.0,14.5468,14.5752,14.3951,14.414,924840.0
2020-09-23 10:10:00,15.2,15.21,15.04,15.08,1979968.0,14.414,14.4235,14.2623,14.3002,1979968.0
2020-09-23 10:20:00,15.08,15.15,15.01,15.14,1228240.0,14.3002,14.3666,14.2338,14.3571,1228240.0
2020-09-23 10:30:00,15.14,15.21,14.97,15.03,1021624.0,14.3571,14.4235,14.1959,14.2528,1021624.0
2020-09-23 10:40:00,15.03,15.11,15.02,15.06,618496.0,14.2528,14.3287,14.2433,14.2813,618496.0
2020-09-23 10:50:00,15.07,15.08,14.97,14.98,717430.0,14.2907,14.3002,14.1959,14.2054,717430.0
2020-09-23 11:00:00,14.97,15.03,14.94,15.0,1321432.0,14.1959,14.2528,14.1675,14.2244,1321432.0
2020-09-23 11:10:00,15.01,15.02,14.97,15.0,949286.0,14.2338,14.2433,14.1959,14.2244,949286.0
2020-09-23 11:20:00,15.0,15.03,14.98,15.01,460052.0,14.2244,14.2528,14.2054,14.2338,460052.0
2020-09-23 11:30:00,15.01,15.05,14.97,15.04,624668.0,14.2338,14.2718,14.1959,14.2623,624668.0
2020-09-23 11:40:00,15.05,15.06,14.97,14.97,316838.0,14.2718,14.2813,14.1959,14.1959,316838.0
2020-09-23 11:50:00,14.96,14.98,14.91,14.96,581075.0,14.1864,14.2054,14.139,14.1864,581075.0
2020-09-23 12:00:00,14.96,15.06,14.94,15.05,352819.0,14.1864,14.2813,14.1675,14.2718,352819.0
2020-09-23 12:10:00,15.04,15.09,15.04,15.06,420565.0,14.2623,14.3097,14.2623,14.2813,420565.0
2020-09-23 12:20:00,15.07,15.11,15.01,15.11,461408.0,14.2907,14.3287,14.2338,14.3287,461408.0
2020-09-23 12:30:00,15.1,15.11,15.04,15.1,253921.0,14.3192,14.3287,14.2623,14.3192,253921.0
2020-09-23 12:40:00,15.1,15.13,15.09,15.12,451593.0,14.3192,14.3476,14.3097,14.3382,451593.0
2020-09-23 12:50:00,15.13,15.14,15.1,15.12,246293.0,14.3476,14.3571,14.3192,14.3382,246293.0
2020-09-23 13:00:00,15.13,15.15,15.09,15.14,358812.0,14.3476,14.3666,14.3097,14.3571,358812.0
2020-09-23 13:10:00,15.15,15.15,15.11,15.13,310887.0,14.3666,14.3666,14.3287,14.3476,310887.0
2020-09-23 13:20:00,15.12,15.15,15.09,15.1,347627.0,14.3382,14.3666,14.3097,14.3192,347627.0
2020-09-23 13:30:00,15.1,15.11,15.06,15.1,252277.0,14.3192,14.3287,14.2813,14.3192,252277.0
2020-09-23 13:40:00,15.09,15.12,15.07,15.11,241683.0,14.3097,14.3382,14.2907,14.3287,241683.0
2020-09-23 13:50:00,15.11,15.12,15.02,15.03,377222.0,14.3287,14.3382,14.2433,14.2528,377222.0
2020-09-23 14:00:00,15.03,15.03,14.91,14.92,805544.0,14.2528,14.2528,14.139,14.1485,805544.0
2020-09-23 14:10:00,14.92,14.96,14.86,14.87,876030.0,14.1485,14.1864,14.0916,14.1011,876030.0
2020-09-23 14:20:00,14.86,14.93,14.86,14.89,499228.0,14.0916,14.158,14.0916,14.1201,499228.0
2020-09-23 14:30:00,14.89,14.89,14.8,14.8,713166.0,14.1201,14.1201,14.0347,14.0347,713166.0
2020-09-23 14:40:00,14.8,14.82,14.76,14.78,554714.0,14.0347,14.0537,13.9968,14.0157,554714.0
2020-09-23 14:50:00,14.78,14.83,14.77,14.78,402249.0,14.0157,14.0632,14.0063,14.0157,402249.0
2020-09-23 15:00:00,14.79,14.8,14.71,14.77,520899.0,14.0252,14.0347,13.9494,14.0063,520899.0
2020-09-23 15:10:00,14.77,14.8,14.73,14.79,549480.0,14.0063,14.0347,13.9683,14.0252,549480.0
2020-09-23 15:20:00,14.79,14.8,14.71,14.77,772367.0,14.0252,14.0347,13.9494,14.0063,772367.0
2020-09-23 15:30:00,14.76,14.78,14.71,14.75,1561634.0,13.9968,14.0157,13.9494,13.9873,1561634.0
2020-09-23 15:40:00,14.74,14.8,14.73,14.74,945322.0,13.9778,14.0347,13.9683,13.9778,945322.0
2020-09-23 15:50:00,14.74,14.8,14.67,14.77,2327160.0,13.9778,14.0347,13.9114,14.0063,2327160.0
2020-09-24 09:30:00,14.78,14.98,14.68,14.75,2222457.0,14.0157,14.2054,13.9209,13.9873,2222457.0
2020-09-24 09:40:00,14.75,14.93,14.67,14.93,1293186.0,13.9873,14.158,13.9114,14.158,1293186.0
2020-09-24 09:50:00,14.92,15.06,14.91,14.96,1341839.0,14.1485,14.2813,14.139,14.1864,1341839.0
2020-09-24 10:00:00,14.95,15.19,14.95,15.16,1064196.0,14.1769,14.4045,14.1769,14.3761,1064196.0
2020-09-24 10:10:00,15.16,15.18,15.05,15.1,654618.0,14.3761,14.3951,14.2718,14.3192,654618.0
2020-09-24 10:20:00,15.1,15.11,14.99,15.04,567478.0,14.3192,14.3287,14.2149,14.2623,567478.0
2020-09-24 10:30:00,15.04,15.05,14.93,14.98,805781.0,14.2623,14.2718,14.158,14.2054,805781.0
2020-09-24 10:40:00,14.98,15.11,14.96,15.07,514713.0,14.2054,14.3287,14.1864,14.2907,514713.0
2020-09-24 10:50:00,15.07,15.09,15.02,15.07,317019.0,14.2907,14.3097,14.2433,14.2907,317019.0
2020-09-24 11:00:00,15.08,15.08,14.94,14.96,489451.0,14.3002,14.3002,14.1675,14.1864,489451.0
2020-09-24 11:10:00,14.96,15.03,14.94,14.99,544027.0,14.1864,14.2528,14.1675,14.2149,544027.0
2020-09-24 11:20:00,14.99,15.13,14.98,15.11,553171.0,14.2149,14.3476,14.2054,14.3287,553171.0
2020-09-24 11:30:00,15.1,15.27,15.1,15.24,741973.0,14.3192,14.4804,14.3192,14.452,741973.0
2020-09-24 11:40:00,15.25,15.27,15.18,15.2,495883.0,14.4614,14.4804,14.3951,14.414,495883.0
2020-09-24 11:50:00,15.2,15.45,15.19,15.44,1318938.0,14.414,14.6511,14.4045,14.6416,1318938.0
2020-09-24 12:00:00,15.44,15.48,15.41,15.46,746875.0,14.6416,14.6795,14.6132,14.6606,746875.0
2020-09-24 12:10:00,15.46,15.47,15.4,15.42,525073.0,14.6606,14.6701,14.6037,14.6226,525073.0
2020-09-24 12:20:00,15.42,15.48,15.35,15.36,822833.0,14.6226,14.6795,14.5563,14.5657,822833.0
2020-09-24 12:30:00,15.36,15.36,15.26,15.28,496839.0,14.5657,14.5657,14.4709,14.4899,496839.0
2020-09-24 12:40:00,15.27,15.31,15.24,15.3,562323.0,14.4804,14.5183,14.452,14.5088,562323.0
2020-09-24 12:50:00,15.3,15.35,15.26,15.35,512762.0,14.5088,14.5563,14.4709,14.5563,512762.0
2020-09-24 13:00:00,15.34,15.44,15.31,15.42,752371.0,14.5468,14.6416,14.5183,14.6226,752371.0
2020-09-24 13:10:00,15.42,15.56,15.42,15.47,764546.0,14.6226,14.7554,14.6226,14.6701,764546.0
2020-09-24 13:20:00,15.48,15.53,15.46,15.51,352423.0,14.6795,14.727,14.6606,14.708,352423.0
2020-09-24 13:30:00,15.51,15.58,15.49,15.55,351042.0,14.708,14.7744,14.689,14.7459,351042.0
2020-09-24 13:40:00,15.56,15.59,15.53,15.54,216846.0,14.7554,14.7839,14.727,14.7364,216846.0
2020-09-24 13:50:00,15.54,15.58,15.48,15.5,403907.0,14.7364,14.7744,14.6795,14.6985,403907.0
2020-09-24 14:00:00,15.5,15.55,15.46,15.52,593499.0,14.6985,14.7459,14.6606,14.7175,593499.0
2020-09-24 14:10:00,15.52,15.53,15.41,15.42,324449.0,14.7175,14.727,14.6132,14.6226,324449.0
2020-09-24 14:20:00,15.41,15.44,15.37,15.4,277269.0,14.6132,14.6416,14.5752,14.6037,277269.0
2020-09-24 14:30:00,15.39,15.45,15.39,15.43,219119.0,14.5942,14.6511,14.5942,14.6321,219119.0
2020-09-24 14:40:00,15.43,15.48,15.37,15.38,300034.0,14.6321,14.6795,14.5752,14.5847,300034.0
2020-09-24 14:50:00,15.38,15.39,15.27,15.28,661475.0,14.5847,14.5942,14.4804,14.4899,661475.0
2020-09-24 15:00:00,15.29,15.34,15.27,15.31,475720.0,14.4994,14.5468,14.4804,14.5183,475720.0
2020-09-24 15:10:00,15.3,15.37,15.26,15.31,441044.0,14.5088,14.5752,14.4709,14.5183,441044.0
2020-09-24 15:20:00,15.31,15.33,15.23,15.29,602423.0,14.5183,14.5373,14.4425,14.4994,602423.0
2020-09-24 15:30:00,15.29,15.35,15.25,15.35,606726.0,14.4994,14.5563,14.4614,14.5563,606726.0
2020-09-24 15:40:00,15.35,15.4,15.31,15.32,942154.0,14.5563,14.6037,14.5183,14.5278,942154.0
2020-09-24 15:50:00,15.32,15.41,15.32,15.39,1460906.0,14.5278,14.6132,14.5278,14.5942,1460906.0
2020-09-25 09:30:00,15.12,15.22,14.77,15.0,1536726.0,14.3382,14.433,14.0063,14.2244,1536726.0
2020-09-25 09:40:00,14.99,15.19,14.97,15.17,1166566.0,14.2149,14.4045,14.1959,14.3856,1166566.0
2020-09-25 09:50:00,15.17,15.27,15.13,15.25,733408.0,14.3856,14.4804,14.3476,14.4614,733408.0
2020-09-25 10:00:00,15.25,15.26,15.09,15.14,400810.0,14.4614,14.4709,14.3097,14.3571,400810.0
2020-09-25 10:10:00,15.14,15.25,15.05,15.23,744550.0,14.3571,14.4614,14.2718,14.4425,744550.0
2020-09-25 10:20:00,15.23,15.31,15.21,15.26,405609.0,14.4425,14.5183,14.4235,14.4709,405609.0
2020-09-25 10:30:00,15.26,15.27,15.19,15.24,338734.0,14.4709,14.4804,14.4045,14.452,338734.0
2020-09-25 10:40:00,15.23,15.32,15.23,15.25,301414.0,14.4425,14.5278,14.4425,14.4614,301414.0
2020-09-25 10:50:00,15.25,15.3,15.23,15.29,592660.0,14.4614,14.5088,14.4425,14.4994,592660.0
2020-09-25 11:00:00,15.29,15.3,15.2,15.21,235439.0,14.4994,14.5088,14.414,14.4235,235439.0
2020-09-25 11:10:00,15.21,15.27,15.2,15.27,226704.0,14.4235,14.4804,14.414,14.4804,226704.0
2020-09-25 11:20:00,15.27,15.3,15.23,15.28,307584.0,14.4804,14.5088,14.4425,14.4899,307584.0
2020-09-25 11:30:00,15.28,15.3,15.24,15.25,152415.0,14.4899,14.5088,14.452,14.4614,152415.0
2020-09-25 11:40:00,15.26,15.27,15.19,15.21,235718.0,14.4709,14.4804,14.4045,14.4235,235718.0
2020-09-25 11:50:00,15.21,15.24,15.2,15.21,157813.0,14.4235,14.452,14.414,14.4235,157813.0
2020-09-25 12:00:00,15.21,15.24,15.2,15.24,125758.0,14.4235,14.452,14.414,14.452,125758.0
2020-09-25 12:10:00,15.24,15.27,15.21,15.23,191250.0,14.452,14.4804,14.4235,14.4425,191250.0
2020-09-25 12:20:00,15.23,15.24,15.21,15.24,102534.0,14.4425,14.452,14.4235,14.452,102534.0
2020-09-25 12:30:00,15.24,15.28,15.22,15.28,176273.0,14.452,14.4899,14.433,14.4899,176273.0
2020-09-25 12:40:00,15.28,15.33,15.27,15.32,206942.0,14.4899,14.5373,14.4804,14.5278,206942.0
2020-09-25 12:50:00,15.32,15.35,15.31,15.34,158450.0,14.5278,14.5563,14.5183,14.5468,158450.0
2020-09-25 13:00:00,15.34,15.39,15.33,15.34,267661.0,14.5468,14.5942,14.5373,14.5468,267661.0
2020-09-25 13:10:00,15.34,15.34,15.31,15.33,127100.0,14.5468,14.5468,14.5183,14.5373,127100.0
2020-09-25 13:20:00,15.32,15.34,15.31,15.34,157792.0,14.5278,14.5468,14.5183,14.5468,157792.0
2020-09-25 13:30:00,15.34,15.35,15.29,15.29,146470.0,14.5468,14.5563,14.4994,14.4994,146470.0
2020-09-25 13:40:00,15.3,15.35,15.29,15.34,155557.0,14.5088,14.5563,14.4994,14.5468,155557.0
2020-09-25 13:50:00,15.34,15.36,15.32,15.34,133390.0,14.5468,14.5657,14.5278,14.5468,133390.0
2020-09-25 14:00:00,15.34,15.35,15.32,15.35,146540.0,14.5468,14.5563,14.5278,14.5563,146540.0
2020-09-25 14:10:00,15.35,15.36,15.31,15.35,124265.0,14.5563,14.5657,14.5183,14.5563,124265.0
2020-09-25 14:20:00,15.35,15.35,15.31,15.32,143750.0,14.5563,14.5563,14.5183,14.5278,143750.0
2020-09-25 14:30:00,15.33,15.34,15.28,15.3,192830.0,14.5373,14.5468,14.4899,14.5088,192830.0
2020-09-25 14:40:00,15.3,15.31,15.22,15.23,896797.0,14.5088,14.5183,14.433,14.4425,896797.0
2020-09-25 14:50:00,15.23,15.25,15.21,15.23,456359.0,14.4425,14.4614,14.4235,14.4425,456359.0
2020-09-25 15:00:00,15.24,15.29,15.23,15.29,358814.0,14.452,14.4994,14.4425,14.4994,358814.0
2020-09-25 15:10:00,15.29,15.33,15.28,15.32,198290.0,14.4994,14.5373,14.4899,14.5278,198290.0
2020-09-25 15:20:00,15.32,15.33,15.27,15.28,190234.0,14.5278,14.5373,14.4804,14.4899,190234.0
2020-09-25 15:30:00,15.28,15.28,15.22,15.23,426892.0,14.4899,14.4899,14.433,14.4425,426892.0
2020-09-25 15:40:00,15.24,15.29,15.23,15.28,489339.0,14.452,14.4994,14.4425,14.4899,489339.0
2020-09-25 15:50:00,15.27,15.33,15.26,15.3,1730896.0,14.4804,14.5373,14.4709,14.5088,1730896.0
2020-09-28 09:30:00,15.64,15.64,15.42,15.56,956794.0,14.8313,14.8313,14.6226,14.7554,956794.0
2020-09-28 09:40:00,15.57,15.72,15.56,15.62,999071.0,14.7649,14.9071,14.7554,14.8123,999071.0
2020-09-28 09:50:00,15.62,15.67,15.55,15.58,516866.0,14.8123,14.8597,14.7459,14.7744,516866.0
2020-09-28 10:00:00,15.58,15.63,15.55,15.59,271609.0,14.7744,14.8218,14.7459,14.7839,271609.0
2020-09-28 10:10:00,15.59,15.73,15.55,15.67,489816.0,14.7839,14.9166,14.7459,14.8597,489816.0
2020-09-28 10:20:00,15.67,15.71,15.65,15.69,486854.0,14.8597,14.8976,14.8408,14.8787,486854.0
2020-09-28 10:30:00,15.69,15.76,15.67,15.73,516324.0,14.8787,14.9451,14.8597,14.9166,516324.0
2020-09-28 10:40:00,15.73,15.78,15.73,15.74,430170.0,14.9166,14.964,14.9166,14.9261,430170.0
2020-09-28 10:50:00,15.74,15.79,15.73,15.77,369192.0,14.9261,14.9735,14.9166,14.9545,369192.0
2020-09-28 11:00:00,15.77,15.83,15.75,15.81,391810.0,14.9545,15.0114,14.9356,14.9925,391810.0
2020-09-28 11:10:00,15.81,15.84,15.79,15.82,275943.0,14.9925,15.0209,14.9735,15.002,275943.0
2020-09-28 11:20:00,15.81,15.87,15.8,15.82,313306.0,14.9925,15.0494,14.983,15.002,313306.0
2020-09-28 11:30:00,15.83,15.87,15.77,15.85,456841.0,15.0114,15.0494,14.9545,15.0304,456841.0
2020-09-28 11:40:00,15.84,15.86,15.8,15.81,277204.0,15.0209,15.0399,14.983,14.9925,277204.0
2020-09-28 11:50:00,15.82,15.84,15.81,15.83,253553.0,15.002,15.0209,14.9925,15.0114,253553.0
2020-09-28 12:00:00,15.83,15.87,15.8,15.87,207722.0,15.0114,15.0494,14.983,15.0494,207722.0
2020-09-28 12:10:00,15.87,15.88,15.81,15.82,202844.0,15.0494,15.0589,14.9925,15.002,202844.0
2020-09-28 12:20:00,15.82,15.86,15.8,15.86,227860.0,15.002,15.0399,14.983,15.0399,227860.0
2020-09-28 12:30:00,15.87,15.89,15.84,15.85,158875.0,15.0494,15.0683,15.0209,15.0304,158875.0
2020-09-28 12:40:00,15.86,15.9,15.86,15.88,134350.0,15.0399,15.0778,15.0399,15.0589,134350.0
2020-09-28 12:50:00,15.89,15.9,15.87,15.88,99012.0,15.0683,15.0778,15.0494,15.0589,99012.0
2020-09-28 13:00:00,15.87,15.88,15.84,15.86,197190.0,15.0494,15.0589,15.0209,15.0399,197190.0
2020-09-28 13:10:00,15.86,15.94,15.85,15.88,284048.0,15.0399,15.1158,15.0304,15.0589,284048.0
2020-09-28 13:20:00,15.88,15.89,15.82,15.83,156986.0,15.0589,15.0683,15.002,15.0114,156986.0
2020-09-28 13:30:00,15.83,15.86,15.79,15.81,227028.0,15.0114,15.0399,14.9735,14.9925,227028.0
2020-09-28 13:40:00,15.8,15.82,15.79,15.82,142787.0,14.983,15.002,14.9735,15.002,142787.0
2020-09-28 13:50:00,15.82,15.83,15.77,15.79,163211.0,15.002,15.0114,14.9545,14.9735,163211.0
2020-09-28 14:00:00,15.79,15.86,15.76,15.85,575778.0,14.9735,15.0399,14.9451,15.0304,575778.0
2020-09-28 14:10:00,15.85,15.87,15.84,15.86,124292.0,15.0304,15.0494,15.0209,15.0399,124292.0
2020-09-28 14:20:00,15.86,15.87,15.8,15.87,486632.0,15.0399,15.0494,14.983,15.0494,486632.0
2020-09-28 14:30:00,15.86,15.89,15.85,15.89,166027.0,15.0399,15.0683,15.0304,15.0683,166027.0
2020-09-28 14:40:00,15.89,15.89,15.86,15.87,136159.0,15.0683,15.0683,15.0399,15.0494,136159.0
2020-09-28 14:50:00,15.88,15.88,15.84,15.85,143410.0,15.0589,15.0589,15.0209,15.0304,143410.0
2020-09-28 15:00:00,15.85,15.86,15.82,15.85,273786.0,15.0304,15.0399,15.002,15.0304,273786.0
2020-09-28 15:10:00,15.85,15.89,15.83,15.87,307757.0,15.0304,15.0683,15.0114,15.0494,307757.0
2020-09-28 15:20:00,15.87,15.88,15.84,15.86,255518.0,15.0494,15.0589,15.0209,15.0399,255518.0
2020-09-28 15:30:00,15.87,15.87,15.81,15.86,614638.0,15.0494,15.0494,14.9925,15.0399,614638.0
2020-09-28 15:40:00,15.85,15.89,15.85,15.87,791172.0,15.0304,15.0683,15.0304,15.0494,791172.0
2020-09-28 15:50:00,15.87,15.93,15.85,15.9,2612519.0,15.0494,15.1063,15.0304,15.0778,2612519.0
2020-09-29 09:30:00,15.81,15.92,15.75,15.76,620760.0,14.9925,15.0968,14.9356,14.9451,620760.0
2020-09-29 09:40:00,15.77,15.78,15.66,15.67,391870.0,14.9545,14.964,14.8502,14.8597,391870.0
2020-09-29 09:50:00,15.67,15.74,15.62,15.74,255638.0,14.8597,14.9261,14.8123,14.9261,255638.0
2020-09-29 10:00:00,15.74,15.81,15.67,15.7,530838.0,14.9261,14.9925,14.8597,14.8882,530838.0
2020-09-29 10:10:00,15.71,15.73,15.62,15.64,471878.0,14.8976,14.9166,14.8123,14.8313,471878.0
2020-09-29 10:20:00,15.64,15.75,15.61,15.71,213650.0,14.8313,14.9356,14.8028,14.8976,213650.0
2020-09-29 10:30:00,15.72,15.73,15.6,15.61,296578.0,14.9071,14.9166,14.7933,14.8028,296578.0
2020-09-29 10:40:00,15.61,15.66,15.57,15.61,612246.0,14.8028,14.8502,14.7649,14.8028,612246.0
2020-09-29 10:50:00,15.61,15.63,15.57,15.59,277739.0,14.8028,14.8218,14.7649,14.7839,277739.0
2020-09-29 11:00:00,15.59,15.59,15.52,15.53,518478.0,14.7839,14.7839,14.7175,14.727,518478.0
2020-09-29 11:10:00,15.53,15.59,15.53,15.58,278687.0,14.727,14.7839,14.727,14.7744,278687.0
2020-09-29 11:20:00,15.58,15.64,15.58,15.63,185470.0,14.7744,14.8313,14.7744,14.8218,185470.0
2020-09-29 11:30:00,15.62,15.64,15.59,15.64,238252.0,14.8123,14.8313,14.7839,14.8313,238252.0
2020-09-29 11:40:00,15.64,15.64,15.54,15.56,298183.0,14.8313,14.8313,14.7364,14.7554,298183.0
2020-09-29 11:50:00,15.56,15.58,15.54,15.56,268479.0,14.7554,14.7744,14.7364,14.7554,268479.0
2020-09-29 12:00:00,15.56,15.57,15.47,15.51,262013.0,14.7554,14.7649,14.6701,14.708,262013.0
2020-09-29 12:10:00,15.5,15.54,15.49,15.52,134318.0,14.6985,14.7364,14.689,14.7175,134318.0
2020-09-29 12:20:00,15.52,15.54,15.48,15.52,199484.0,14.7175,14.7364,14.6795,14.7175,199484.0
2020-09-29 12:30:00,15.52,15.54,15.51,15.53,101156.0,14.7175,14.7364,14.708,14.727,101156.0
2020-09-29 12:40:00,15.53,15.53,15.47,15.5,143597.0,14.727,14.727,14.6701,14.6985,143597.0
2020-09-29 12:50:00,15.5,15.54,15.5,15.54,130537.0,14.6985,14.7364,14.6985,14.7364,130537.0
2020-09-29 13:00:00,15.54,15.55,15.49,15.49,163452.0,14.7364,14.7459,14.689,14.689,163452.0
2020-09-29 13:10:00,15.5,15.5,15.47,15.49,143711.0,14.6985,14.6985,14.6701,14.689,143711.0
2020-09-29 13:20:00,15.49,15.52,15.48,15.52,168558.0,14.689,14.7175,14.6795,14.7175,168558.0
2020-09-29 13:30:00,15.52,15.52,15.47,15.47,231772.0,14.7175,14.7175,14.6701,14.6701,231772.0
2020-09-29 13:40:00,15.48,15.5,15.45,15.49,153875.0,14.6795,14.6985,14.6511,14.689,153875.0
2020-09-29 13:50:00,15.5,15.55,15.49,15.53,234069.0,14.6985,14.7459,14.689,14.727,234069.0
2020-09-29 14:00:00,15.53,15.54,15.49,15.5,383831.0,14.727,14.7364,14.689,14.6985,383831.0
2020-09-29 14:10:00,15.5,15.51,15.44,15.46,222618.0,14.6985,14.708,14.6416,14.6606,222618.0
2020-09-29 14:20:00,15.46,15.47,15.44,15.46,188931.0,14.6606,14.6701,14.6416,14.6606,188931.0
2020-09-29 14:30:00,15.46,15.49,15.45,15.46,209679.0,14.6606,14.689,14.6511,14.6606,209679.0
2020-09-29 14:40:00,15.46,15.47,15.44,15.45,236293.0,14.6606,14.6701,14.6416,14.6511,236293.0
2020-09-29 14:50:00,15.45,15.46,15.41,15.43,239947.0,14.6511,14.6606,14.6132,14.6321,239947.0
2020-09-29 15:00:00,15.44,15.44,15.41,15.43,161132.0,14.6416,14.6416,14.6132,14.6321,161132.0
2020-09-29 15:10:00,15.43,15.48,15.41,15.47,293830.0,14.6321,14.6795,14.6132,14.6701,293830.0
2020-09-29 15:20:00,15.48,15.48,15.42,15.43,319089.0,14.6795,14.6795,14.6226,14.6321,319089.0
2020-09-29 15:30:00,15.43,15.46,15.39,15.4,364897.0,14.6321,14.6606,14.5942,14.6037,364897.0
2020-09-29 15:40:00,15.4,15.43,15.37,15.41,616468.0,14.6037,14.6321,14.5752,14.6132,616468.0
2020-09-29 15:50:00,15.41,15.43,15.31,15.32,1539329.0,14.6132,14.6321,14.5183,14.5278,1539329.0
2020-09-30 09:30:00,15.4,15.63,15.36,15.41,1173499.0,14.6037,14.8218,14.5657,14.6132,1173499.0
2020-09-30 09:40:00,15.41,15.62,15.39,15.59,539485.0,14.6132,14.8123,14.5942,14.7839,539485.0
2020-09-30 09:50:00,15.58,15.68,15.56,15.64,442382.0,14.7744,14.8692,14.7554,14.8313,442382.0
2020-09-30 10:00:00,15.65,15.71,15.64,15.67,490816.0,14.8408,14.8976,14.8313,14.8597,490816.0
2020-09-30 10:10:00,15.67,15.7,15.6,15.65,386423.0,14.8597,14.8882,14.7933,14.8408,386423.0
2020-09-30 10:20:00,15.64,15.74,15.63,15.67,426555.0,14.8313,14.9261,14.8218,14.8597,426555.0
2020-09-30 10:30:00,15.67,15.72,15.61,15.7,321641.0,14.8597,14.9071,14.8028,14.8882,321641.0
2020-09-30 10:40:00,15.7,15.75,15.66,15.71,327163.0,14.8882,14.9356,14.8502,14.8976,327163.0
2020-09-30 10:50:00,15.71,15.74,15.67,15.72,201629.0,14.8976,14.9261,14.8597,14.9071,201629.0
2020-09-30 11:00:00,15.71,15.75,15.68,15.7,338112.0,14.8976,14.9356,14.8692,14.8882,338112.0
2020-09-30 11:10:00,15.7,15.75,15.69,15.74,485261.0,14.8882,14.9356,14.8787,14.9261,485261.0
2020-09-30 11:20:00,15.74,15.75,15.69,15.7,330336.0,14.9261,14.9356,14.8787,14.8882,330336.0
2020-09-30 11:30:00,15.69,15.7,15.65,15.66,267719.0,14.8787,14.8882,14.8408,14.8502,267719.0
2020-09-30 11:40:00,15.66,15.66,15.6,15.63,289275.0,14.8502,14.8502,14.7933,14.8218,289275.0
2020-09-30 11:50:00,15.63,15.64,15.6,15.61,190196.0,14.8218,14.8313,14.7933,14.8028,190196.0
2020-09-30 12:00:00,15.6,15.67,15.6,15.67,169791.0,14.7933,14.8597,14.7933,14.8597,169791.0
2020-09-30 12:10:00,15.66,15.7,15.65,15.7,219889.0,14.8502,14.8882,14.8408,14.8882,219889.0
2020-09-30 12:20:00,15.7,15.72,15.67,15.7,671864.0,14.8882,14.9071,14.8597,14.8882,671864.0
2020-09-30 12:30:00,15.7,15.71,15.67,15.71,199813.0,14.8882,14.8976,14.8597,14.8976,199813.0
2020-09-30 12:40:00,15.71,15.73,15.68,15.73,125621.0,14.8976,14.9166,14.8692,14.9166,125621.0
2020-09-30 12:50:00,15.73,15.76,15.72,15.75,282941.0,14.9166,14.9451,14.9071,14.9356,282941.0
2020-09-30 13:00:00,15.74,15.75,15.67,15.69,282186.0,14.9261,14.9356,14.8597,14.8787,282186.0
2020-09-30 13:10:00,15.69,15.72,15.67,15.7,150940.0,14.8787,14.9071,14.8597,14.8882,150940.0
2020-09-30 13:20:00,15.7,15.72,15.68,15.69,153356.0,14.8882,14.9071,14.8692,14.8787,153356.0
2020-09-30 13:30:00,15.7,15.73,15.69,15.73,197246.0,14.8882,14.9166,14.8787,14.9166,197246.0
2020-09-30 13:40:00,15.73,15.77,15.72,15.75,342814.0,14.9166,14.9545,14.9071,14.9356,342814.0
2020-09-30 13:50:00,15.75,15.75,15.73,15.75,166647.0,14.9356,14.9356,14.9166,14.9356,166647.0
2020-09-30 14:00:00,15.75,15.77,15.73,15.77,233217.0,14.9356,14.9545,14.9166,14.9545,233217.0
2020-09-30 14:10:00,15.77,15.81,15.76,15.77,202356.0,14.9545,14.9925,14.9451,14.9545,202356.0
2020-09-30 14:20:00,15.77,15.79,15.63,15.69,559312.0,14.9545,14.9735,14.8218,14.8787,559312.0
2020-09-30 14:30:00,15.68,15.69,15.61,15.63,412547.0,14.8692,14.8787,14.8028,14.8218,412547.0
2020-09-30 14:40:00,15.63,15.65,15.55,15.59,507972.0,14.8218,14.8408,14.7459,14.7839,507972.0
2020-09-30 14:50:00,15.58,15.67,15.56,15.65,422847.0,14.7744,14.8597,14.7554,14.8408,422847.0
2020-09-30 15:00:00,15.65,15.67,15.6,15.63,313335.0,14.8408,14.8597,14.7933,14.8218,313335.0
2020-09-30 15:10:00,15.63,15.64,15.54,15.57,422988.0,14.8218,14.8313,14.7364,14.7649,422988.0
2020-09-30 15:20:00,15.57,15.61,15.51,15.61,578358.0,14.7649,14.8028,14.708,14.8028,578358.0
2020-09-30 15:30:00,15.61,15.61,15.55,15.57,678182.0,14.8028,14.8028,14.7459,14.7649,678182.0
2020-09-30 15:40:00,15.56,15.67,15.55,15.66,737961.0,14.7554,14.8597,14.7459,14.8502,737961.0
2020-09-30 15:50:00,15.66,15.7,15.63,15.63,1518234.0,14.8502,14.8882,14.8218,14.8218,1518234.0
2020-10-01 09:30:00,15.7,15.8,15.54,15.67,1949963.0,14.8882,14.983,14.7364,14.8597,1949963.0
2020-10-01 09:40:00,15.68,15.76,15.57,15.59,1062306.0,14.8692,14.9451,14.7649,14.7839,1062306.0
2020-10-01 09:50:00,15.59,15.66,15.56,15.63,669588.0,14.7839,14.8502,14.7554,14.8218,669588.0
2020-10-01 10:00:00,15.62,15.63,15.4,15.45,1037497.0,14.8123,14.8218,14.6037,14.6511,1037497.0
2020-10-01 10:10:00,15.45,15.49,15.39,15.4,999315.0,14.6511,14.689,14.5942,14.6037,999315.0
2020-10-01 10:20:00,15.39,15.4,15.3,15.33,957509.0,14.5942,14.6037,14.5088,14.5373,957509.0
2020-10-01 10:30:00,15.33,15.37,15.3,15.35,607318.0,14.5373,14.5752,14.5088,14.5563,607318.0
2020-10-01 10:40:00,15.34,15.47,15.34,15.46,685862.0,14.5468,14.6701,14.5468,14.6606,685862.0
2020-10-01 10:50:00,15.46,15.47,15.38,15.41,449469.0,14.6606,14.6701,14.5847,14.6132,449469.0
2020-10-01 11:00:00,15.41,15.5,15.38,15.48,813208.0,14.6132,14.6985,14.5847,14.6795,813208.0
2020-10-01 11:10:00,15.47,15.58,15.44,15.54,572333.0,14.6701,14.7744,14.6416,14.7364,572333.0
2020-10-01 11:20:00,15.54,15.66,15.53,15.63,531107.0,14.7364,14.8502,14.727,14.8218,531107.0
2020-10-01 11:30:00,15.64,15.69,15.57,15.68,714383.0,14.8313,14.8787,14.7649,14.8692,714383.0
2020-10-01 11:40:00,15.68,15.68,15.63,15.65,347238.0,14.8692,14.8692,14.8218,14.8408,347238.0
2020-10-01 11:50:00,15.64,15.7,15.61,15.69,463043.0,14.8313,14.8882,14.8028,14.8787,463043.0
2020-10-01 12:00:00,15.69,15.76,15.63,15.72,745021.0,14.8787,14.9451,14.8218,14.9071,745021.0
2020-10-01 12:10:00,15.73,15.74,15.66,15.7,802310.0,14.9166,14.9261,14.8502,14.8882,802310.0
2020-10-01 12:20:00,15.7,15.7,15.66,15.68,528970.0,14.8882,14.8882,14.8502,14.8692,528970.0
2020-10-01 12:30:00,15.67,15.71,15.62,15.64,641108.0,14.8597,14.8976,14.8123,14.8313,641108.0
2020-10-01 12:40:00,15.64,15.7,15.63,15.69,686305.0,14.8313,14.8882,14.8218,14.8787,686305.0
2020-10-01 12:50:00,15.69,15.72,15.66,15.69,392244.0,14.8787,14.9071,14.8502,14.8787,392244.0
2020-10-01 13:00:00,15.69,15.7,15.65,15.66,629587.0,14.8787,14.8882,14.8408,14.8502,629587.0
2020-10-01 13:10:00,15.66,15.69,15.62,15.66,501272.0,14.8502,14.8787,14.8123,14.8502,501272.0
2020-10-01 13:20:00,15.66,15.68,15.61,15.65,220126.0,14.8502,14.8692,14.8028,14.8408,220126.0
2020-10-01 13:30:00,15.65,15.75,15.64,15.67,879585.0,14.8408,14.9356,14.8313,14.8597,879585.0
2020-10-01 13:40:00,15.67,15.69,15.64,15.65,480013.0,14.8597,14.8787,14.8313,14.8408,480013.0
2020-10-01 13:50:00,15.64,15.73,15.62,15.7,698085.0,14.8313,14.9166,14.8123,14.8882,698085.0
2020-10-01 14:00:00,15.7,15.72,15.52,15.57,964236.0,14.8882,14.9071,14.7175,14.7649,964236.0
2020-10-01 14:10:00,15.57,15.6,15.51,15.53,493111.0,14.7649,14.7933,14.708,14.727,493111.0
2020-10-01 14:20:00,15.53,15.65,15.49,15.65,516333.0,14.727,14.8408,14.689,14.8408,516333.0
2020-10-01 14:30:00,15.65,15.66,15.63,15.64,248802.0,14.8408,14.8502,14.8218,14.8313,248802.0
2020-10-01 14:40:00,15.64,15.69,15.62,15.67,313449.0,14.8313,14.8787,14.8123,14.8597,313449.0
2020-10-01 14:50:00,15.67,15.72,15.65,15.71,339873.0,14.8597,14.9071,14.8408,14.8976,339873.0
2020-10-01 15:00:00,15.7,15.72,15.62,15.62,887911.0,14.8882,14.9071,14.8123,14.8123,887911.0
2020-10-01 15:10:00,15.62,15.64,15.55,15.56,459405.0,14.8123,14.8313,14.7459,14.7554,459405.0
2020-10-01 15:20:00,15.55,15.6,15.53,15.57,786028.0,14.7459,14.7933,14.727,14.7649,786028.0
2020-10-01 15:30:00,15.56,15.59,15.5,15.51,618663.0,14.7554,14.7839,14.6985,14.708,618663.0
2020-10-01 15:40:00,15.51,15.56,15.48,15.56,898990.0,14.708,14.7554,14.6795,14.7554,898990.0
2020-10-01 15:50:00,15.56,15.57,15.51,15.54,1607946.0,14.7554,14.7649,14.708,14.7364,1607946.0
2020-10-02 09:30:00,15.26,15.48,15.24,15.33,1413447.0,14.4709,14.6795,14.452,14.5373,1413447.0
2020-10-02 09:40:00,15.32,15.41,15.28,15.39,705385.0,14.5278,14.6132,14.4899,14.5942,705385.0
2020-10-02 09:50:00,15.39,15.39,15.22,15.28,1029875.0,14.5942,14.5942,14.433,14.4899,1029875.0
2020-10-02 10:00:00,15.28,15.54,15.26,15.53,792829.0,14.4899,14.7364,14.4709,14.727,792829.0
2020-10-02 10:10:00,15.53,15.59,15.51,15.56,465316.0,14.727,14.7839,14.708,14.7554,465316.0
2020-10-02 10:20:00,15.56,15.62,15.5,15.61,361581.0,14.7554,14.8123,14.6985,14.8028,361581.0
2020-10-02 10:30:00,15.6,15.62,15.53,15.54,438941.0,14.7933,14.8123,14.727,14.7364,438941.0
2020-10-02 10:40:00,15.54,15.58,15.49,15.56,301624.0,14.7364,14.7744,14.689,14.7554,301624.0
2020-10-02 10:50:00,15.56,15.64,15.54,15.59,180268.0,14.7554,14.8313,14.7364,14.7839,180268.0
2020-10-02 11:00:00,15.59,15.69,15.56,15.68,494108.0,14.7839,14.8787,14.7554,14.8692,494108.0
2020-10-02 11:10:00,15.69,15.72,15.65,15.7,408379.0,14.8787,14.9071,14.8408,14.8882,408379.0
2020-10-02 11:20:00,15.7,15.79,15.69,15.76,483393.0,14.8882,14.9735,14.8787,14.9451,483393.0
2020-10-02 11:30:00,15.76,15.76,15.69,15.71,616195.0,14.9451,14.9451,14.8787,14.8976,616195.0
2020-10-02 11:40:00,15.71,15.77,15.68,15.73,241267.0,14.8976,14.9545,14.8692,14.9166,241267.0
2020-10-02 11:50:00,15.74,15.74,15.67,15.7,338045.0,14.9261,14.9261,14.8597,14.8882,338045.0
2020-10-02 12:00:00,15.7,15.77,15.66,15.77,558489.0,14.8882,14.9545,14.8502,14.9545,558489.0
2020-10-02 12:10:00,15.77,15.92,15.77,15.92,582456.0,14.9545,15.0968,14.9545,15.0968,582456.0
2020-10-02 12:20:00,15.92,15.94,15.83,15.88,569815.0,15.0968,15.1158,15.0114,15.0589,569815.0
2020-10-02 12:30:00,15.89,15.94,15.84,15.94,458476.0,15.0683,15.1158,15.0209,15.1158,458476.0
2020-10-02 12:40:00,15.94,15.99,15.93,15.95,492343.0,15.1158,15.1632,15.1063,15.1252,492343.0
2020-10-02 12:50:00,15.95,15.98,15.92,15.95,582413.0,15.1252,15.1537,15.0968,15.1252,582413.0
2020-10-02 13:00:00,15.95,15.95,15.81,15.85,398858.0,15.1252,15.1252,14.9925,15.0304,398858.0
2020-10-02 13:10:00,15.85,15.88,15.82,15.87,162185.0,15.0304,15.0589,15.002,15.0494,162185.0
2020-10-02 13:20:00,15.87,15.89,15.85,15.85,211641.0,15.0494,15.0683,15.0304,15.0304,211641.0
2020-10-02 13:30:00,15.86,15.87,15.79,15.85,260077.0,15.0399,15.0494,14.9735,15.0304,260077.0
2020-10-02 13:40:00,15.85,15.85,15.76,15.79,447762.0,15.0304,15.0304,14.9451,14.9735,447762.0
2020-10-02 13:50:00,15.79,15.84,15.77,15.82,163015.0,14.9735,15.0209,14.9545,15.002,163015.0
2020-10-02 14:00:00,15.82,15.92,15.82,15.91,273433.0,15.002,15.0968,15.002,15.0873,273433.0
2020-10-02 14:10:00,15.91,15.93,15.89,15.93,238050.0,15.0873,15.1063,15.0683,15.1063,238050.0
2020-10-02 14:20:00,15.93,15.95,15.91,15.94,251242.0,15.1063,15.1252,15.0873,15.1158,251242.0
2020-10-02 14:30:00,15.94,16.06,15.93,16.0,1423727.0,15.1158,15.2296,15.1063,15.1727,1423727.0
2020-10-02 14:40:00,16.01,16.02,15.95,15.98,365334.0,15.1821,15.1916,15.1252,15.1537,365334.0
2020-10-02 14:50:00,15.97,16.01,15.95,16.0,239592.0,15.1442,15.1821,15.1252,15.1727,239592.0
2020-10-02 15:00:00,16.01,16.01,15.94,15.97,246953.0,15.1821,15.1821,15.1158,15.1442,246953.0
2020-10-02 15:10:00,15.97,16.03,15.93,16.0,510230.0,15.1442,15.2011,15.1063,15.1727,510230.0
2020-10-02 15:20:00,16.0,16.04,15.99,16.03,529600.0,15.1727,15.2106,15.1632,15.2011,529600.0
2020-10-02 15:30:00,16.03,16.04,15.97,16.0,823669.0,15.2011,15.2106,15.1442,15.1727,823669.0
2020-10-02 15:40:00,16.0,16.01,15.97,16.01,914058.0,15.1727,15.1821,15.1442,15.1821,914058.0
2020-10-02 15:50:00,16.0,16.01,15.93,15.95,2285724.0,15.1727,15.1821,15.1063,15.1252,2285724.0
2020-10-05 09:30:00,16.04,16.38,16.04,16.29,1176065.0,15.2106,15.533,15.2106,15.4477,1176065.0
2020-10-05 09:40:00,16.29,16.37,16.24,16.34,702009.0,15.4477,15.5235,15.4002,15.4951,702009.0
2020-10-05 09:50:00,16.34,16.42,16.31,16.38,650345.0,15.4951,15.5709,15.4666,15.533,650345.0
2020-10-05 10:00:00,16.38,16.54,16.38,16.53,599484.0,15.533,15.6847,15.533,15.6752,599484.0
2020-10-05 10:10:00,16.53,16.54,16.36,16.38,502953.0,15.6752,15.6847,15.514,15.533,502953.0
2020-10-05 10:20:00,16.39,16.45,16.38,16.41,221016.0,15.5425,15.5994,15.533,15.5615,221016.0
2020-10-05 10:30:00,16.42,16.45,16.27,16.32,446329.0,15.5709,15.5994,15.4287,15.4761,446329.0
2020-10-05 10:40:00,16.32,16.39,16.31,16.39,236698.0,15.4761,15.5425,15.4666,15.5425,236698.0
2020-10-05 10:50:00,16.39,16.4,16.31,16.32,262936.0,15.5425,15.552,15.4666,15.4761,262936.0
2020-10-05 11:00:00,16.32,16.32,16.25,16.25,496637.0,15.4761,15.4761,15.4097,15.4097,496637.0
2020-10-05 11:10:00,16.25,16.29,16.22,16.28,308677.0,15.4097,15.4477,15.3813,15.4382,308677.0
2020-10-05 11:20:00,16.27,16.28,16.21,16.21,283341.0,15.4287,15.4382,15.3718,15.3718,283341.0
2020-10-05 11:30:00,16.21,16.28,16.19,16.2,330139.0,15.3718,15.4382,15.3528,15.3623,330139.0
2020-10-05 11:40:00,16.2,16.27,16.19,16.26,323852.0,15.3623,15.4287,15.3528,15.4192,323852.0
2020-10-05 11:50:00,16.26,16.34,16.26,16.3,296414.0,15.4192,15.4951,15.4192,15.4571,296414.0
2020-10-05 12:00:00,16.3,16.31,16.26,16.27,147366.0,15.4571,15.4666,15.4192,15.4287,147366.0
2020-10-05 12:10:00,16.27,16.28,16.23,16.23,175760.0,15.4287,15.4382,15.3908,15.3908,175760.0
2020-10-05 12:20:00,16.23,16.24,16.19,16.23,184392.0,15.3908,15.4002,15.3528,15.3908,184392.0
2020-10-05 12:30:00,16.22,16.27,16.22,16.27,147687.0,15.3813,15.4287,15.3813,15.4287,147687.0
2020-10-05 12:40:00,16.27,16.3,16.26,16.28,180193.0,15.4287,15.4571,15.4192,15.4382,180193.0
2020-10-05 12:50:00,16.27,16.29,16.26,16.29,134330.0,15.4287,15.4477,15.4192,15.4477,134330.0
2020-10-05 13:00:00,16.29,16.3,16.26,16.29,181841.0,15.4477,15.4571,15.4192,15.4477,181841.0
2020-10-05 13:10:00,16.29,16.29,16.24,16.24,242361.0,15.4477,15.4477,15.4002,15.4002,242361.0
2020-10-05 13:20:00,16.24,16.29,16.23,16.27,143358.0,15.4002,15.4477,15.3908,15.4287,143358.0
2020-10-05 13:30:00,16.27,16.28,16.23,16.23,158985.0,15.4287,15.4382,15.3908,15.3908,158985.0
2020-10-05 13:40:00,16.23,16.26,16.2,16.2,149936.0,15.3908,15.4192,15.3623,15.3623,149936.0
2020-10-05 13:50:00,16.2,16.22,16.18,16.2,148352.0,15.3623,15.3813,15.3433,15.3623,148352.0
2020-10-05 14:00:00,16.2,16.2,16.17,16.19,109708.0,15.3623,15.3623,15.3339,15.3528,109708.0
2020-10-05 14:10:00,16.19,16.21,16.18,16.21,118473.0,15.3528,15.3718,15.3433,15.3718,118473.0
2020-10-05 14:20:00,16.21,16.24,16.2,16.23,150005.0,15.3718,15.4002,15.3623,15.3908,150005.0
2020-10-05 14:30:00,16.23,16.27,16.22,16.25,156205.0,15.3908,15.4287,15.3813,15.4097,156205.0
2020-10-05 14:40:00,16.25,16.28,16.25,16.27,165498.0,15.4097,15.4382,15.4097,15.4287,165498.0
2020-10-05 14:50:00,16.27,16.32,16.26,16.32,170473.0,15.4287,15.4761,15.4192,15.4761,170473.0
2020-10-05 15:00:00,16.32,16.32,16.28,16.32,170944.0,15.4761,15.4761,15.4382,15.4761,170944.0
2020-10-05 15:10:00,16.32,16.35,16.3,16.34,235068.0,15.4761,15.5046,15.4571,15.4951,235068.0
2020-10-05 15:20:00,16.34,16.39,16.33,16.38,343939.0,15.4951,15.5425,15.4856,15.533,343939.0
2020-10-05 15:30:00,16.38,16.39,16.31,16.32,595237.0,15.533,15.5425,15.4666,15.4761,595237.0
2020-10-05 15:40:00,16.33,16.34,16.31,16.32,396209.0,15.4856,15.4951,15.4666,15.4761,396209.0
2020-10-05 15:50:00,16.32,16.35,16.3,16.32,1285867.0,15.4761,15.5046,15.4571,15.4761,1285867.0
2020-10-06 09:30:00,16.43,16.54,16.38,16.44,668623.0,15.5804,15.6847,15.533,15.5899,668623.0
2020-10-06 09:40:00,16.45,16.48,16.35,16.42,533215.0,15.5994,15.6278,15.5046,15.5709,533215.0
2020-10-06 09:50:00,16.41,16.42,16.3,16.35,529402.0,15.5615,15.5709,15.4571,15.5046,529402.0
2020-10-06 10:00:00,16.34,16.51,16.34,16.49,979703.0,15.4951,15.6563,15.4951,15.6373,979703.0
2020-10-06 10:10:00,16.49,16.51,16.42,16.47,358637.0,15.6373,15.6563,15.5709,15.6183,358637.0
2020-10-06 10:20:00,16.48,16.55,16.47,16.55,424646.0,15.6278,15.6942,15.6183,15.6942,424646.0
2020-10-06 10:30:00,16.55,16.57,16.49,16.51,401278.0,15.6942,15.7132,15.6373,15.6563,401278.0
2020-10-06 10:40:00,16.51,16.54,16.45,16.53,303997.0,15.6563,15.6847,15.5994,15.6752,303997.0
2020-10-06 10:50:00,16.53,16.58,16.51,16.53,221059.0,15.6752,15.7227,15.6563,15.6752,221059.0
2020-10-06 11:00:00,16.53,16.58,16.52,16.55,174415.0,15.6752,15.7227,15.6658,15.6942,174415.0
2020-10-06 11:10:00,16.56,16.57,16.51,16.51,256553.0,15.7037,15.7132,15.6563,15.6563,256553.0
2020-10-06 11:20:00,16.51,16.53,16.47,16.5,298421.0,15.6563,15.6752,15.6183,15.6468,298421.0
2020-10-06 11:30:00,16.5,16.58,16.49,16.58,191344.0,15.6468,15.7227,15.6373,15.7227,191344.0
2020-10-06 11:40:00,16.57,16.58,16.51,16.51,339752.0,15.7132,15.7227,15.6563,15.6563,339752.0
2020-10-06 11:50:00,16.51,16.53,16.46,16.48,244197.0,15.6563,15.6752,15.6089,15.6278,244197.0
2020-10-06 12:00:00,16.48,16.51,16.46,16.46,139563.0,15.6278,15.6563,15.6089,15.6089,139563.0
2020-10-06 12:10:00,16.46,16.48,16.44,16.46,114078.0,15.6089,15.6278,15.5899,15.6089,114078.0
2020-10-06 12:20:00,16.45,16.48,16.44,16.46,140651.0,15.5994,15.6278,15.5899,15.6089,140651.0
2020-10-06 12:30:00,16.45,16.47,16.44,16.47,85953.0,15.5994,15.6183,15.5899,15.6183,85953.0
2020-10-06 12:40:00,16.46,16.48,16.45,16.46,118077.0,15.6089,15.6278,15.5994,15.6089,118077.0
2020-10-06 12:50:00,16.47,16.48,16.45,16.46,168866.0,15.6183,15.6278,15.5994,15.6089,168866.0
2020-10-06 13:00:00,16.46,16.53,16.43,16.52,293177.0,15.6089,15.6752,15.5804,15.6658,293177.0
2020-10-06 13:10:00,16.53,16.53,16.48,16.5,250505.0,15.6752,15.6752,15.6278,15.6468,250505.0
2020-10-06 13:20:00,16.5,16.52,16.48,16.5,261562.0,15.6468,15.6658,15.6278,15.6468,261562.0
2020-10-06 13:30:00,16.51,16.53,16.48,16.48,151365.0,15.6563,15.6752,15.6278,15.6278,151365.0
2020-10-06 13:40:00,16.48,16.51,16.44,16.45,242745.0,15.6278,15.6563,15.5899,15.5994,242745.0
2020-10-06 13:50:00,16.44,16.46,16.42,16.42,149195.0,15.5899,15.6089,15.5709,15.5709,149195.0
2020-10-06 14:00:00,16.42,16.46,16.39,16.41,320956.0,15.5709,15.6089,15.5425,15.5615,320956.0
2020-10-06 14:10:00,16.41,16.44,16.39,16.41,190107.0,15.5615,15.5899,15.5425,15.5615,190107.0
2020-10-06 14:20:00,16.41,16.45,16.4,16.44,187651.0,15.5615,15.5994,15.552,15.5899,187651.0
2020-10-06 14:30:00,16.44,16.47,16.43,16.46,201203.0,15.5899,15.6183,15.5804,15.6089,201203.0
2020-10-06 14:40:00,16.45,16.47,16.31,16.33,430164.0,15.5994,15.6183,15.4666,15.4856,430164.0
2020-10-06 14:50:00,16.33,16.33,15.97,16.09,1183834.0,15.4856,15.4856,15.1442,15.258,1183834.0
2020-10-06 15:00:00,16.08,16.08,15.79,15.86,1252607.0,15.2485,15.2485,14.9735,15.0399,1252607.0
2020-10-06 15:10:00,15.85,15.91,15.82,15.86,565499.0,15.0304,15.0873,15.002,15.0399,565499.0
2020-10-06 15:20:00,15.86,15.94,15.83,15.94,540828.0,15.0399,15.1158,15.0114,15.1158,540828.0
2020-10-06 15:30:00,15.93,16.02,15.89,15.89,969668.0,15.1063,15.1916,15.0683,15.0683,969668.0
2020-10-06 15:40:00,15.89,15.9,15.75,15.76,937152.0,15.0683,15.0778,14.9356,14.9451,937152.0
2020-10-06 15:50:00,15.76,15.8,15.71,15.72,1965861.0,14.9451,14.983,14.8976,14.9071,1965861.0
2020-10-07 09:30:00,16.25,16.45,16.25,16.32,909372.0,15.4097,15.5994,15.4097,15.4761,909372.0
2020-10-07 09:40:00,16.32,16.56,16.31,16.55,714521.0,15.4761,15.7037,15.4666,15.6942,714521.0
2020-10-07 09:50:00,16.54,16.66,16.52,16.58,843401.0,15.6847,15.7985,15.6658,15.7227,843401.0
2020-10-07 10:00:00,16.58,16.78,16.56,16.77,1309425.0,15.7227,15.9123,15.7037,15.9028,1309425.0
2020-10-07 10:10:00,16.76,16.77,16.65,16.7,914586.0,15.8934,15.9028,15.789,15.8365,914586.0
2020-10-07 10:20:00,16.7,16.87,16.7,16.84,779484.0,15.8365,15.9977,15.8365,15.9692,779484.0
2020-10-07 10:30:00,16.84,16.9,16.79,16.84,561820.0,15.9692,16.0261,15.9218,15.9692,561820.0
2020-10-07 10:40:00,16.84,16.94,16.82,16.94,603448.0,15.9692,16.064,15.9503,16.064,603448.0
2020-10-07 10:50:00,16.94,16.98,16.91,16.96,738462.0,16.064,16.102,16.0356,16.083,738462.0
2020-10-07 11:00:00,16.96,17.0,16.95,16.99,1549295.0,16.083,16.1209,16.0735,16.1115,1549295.0
2020-10-07 11:10:00,17.0,17.0,16.9,16.93,1184002.0,16.1209,16.1209,16.0261,16.0546,1184002.0
2020-10-07 11:20:00,16.93,16.95,16.85,16.91,595730.0,16.0546,16.0735,15.9787,16.0356,595730.0
2020-10-07 11:30:00,16.91,16.93,16.86,16.9,279675.0,16.0356,16.0546,15.9882,16.0261,279675.0
2020-10-07 11:40:00,16.91,16.91,16.84,16.85,472814.0,16.0356,16.0356,15.9692,15.9787,472814.0
2020-10-07 11:50:00,16.86,16.86,16.77,16.78,528088.0,15.9882,15.9882,15.9028,15.9123,528088.0
2020-10-07 12:00:00,16.78,16.79,16.7,16.72,747036.0,15.9123,15.9218,15.8365,15.8554,747036.0
2020-10-07 12:10:00,16.72,16.73,16.66,16.7,383586.0,15.8554,15.8649,15.7985,15.8365,383586.0
2020-10-07 12:20:00,16.69,16.75,16.62,16.66,377264.0,15.827,15.8839,15.7606,15.7985,377264.0
2020-10-07 12:30:00,16.66,16.7,16.63,16.64,445366.0,15.7985,15.8365,15.7701,15.7796,445366.0
2020-10-07 12:40:00,16.64,16.72,16.63,16.72,275012.0,15.7796,15.8554,15.7701,15.8554,275012.0
2020-10-07 12:50:00,16.71,16.72,16.64,16.66,149035.0,15.8459,15.8554,15.7796,15.7985,149035.0
2020-10-07 13:00:00,16.66,16.72,16.66,16.71,248224.0,15.7985,15.8554,15.7985,15.8459,248224.0
2020-10-07 13:10:00,16.71,16.72,16.69,16.72,172685.0,15.8459,15.8554,15.827,15.8554,172685.0
2020-10-07 13:20:00,16.72,16.74,16.7,16.71,277827.0,15.8554,15.8744,15.8365,15.8459,277827.0
2020-10-07 13:30:00,16.71,16.75,16.69,16.75,305878.0,15.8459,15.8839,15.827,15.8839,305878.0
2020-10-07 13:40:00,16.75,16.78,16.71,16.75,463574.0,15.8839,15.9123,15.8459,15.8839,463574.0
2020-10-07 13:50:00,16.76,16.79,16.7,16.73,896774.0,15.8934,15.9218,15.8365,15.8649,896774.0
2020-10-07 14:00:00,16.73,16.78,16.72,16.75,412988.0,15.8649,15.9123,15.8554,15.8839,412988.0
2020-10-07 14:10:00,16.75,16.8,16.74,16.79,416600.0,15.8839,15.9313,15.8744,15.9218,416600.0
2020-10-07 14:20:00,16.79,16.86,16.78,16.84,557400.0,15.9218,15.9882,15.9123,15.9692,557400.0
2020-10-07 14:30:00,16.84,16.84,16.81,16.82,392549.0,15.9692,15.9692,15.9408,15.9503,392549.0
2020-10-07 14:40:00,16.83,16.85,16.79,16.83,623712.0,15.9597,15.9787,15.9218,15.9597,623712.0
2020-10-07 14:50:00,16.83,16.86,16.81,16.82,329878.0,15.9597,15.9882,15.9408,15.9503,329878.0
2020-10-07 15:00:00,16.82,16.89,16.81,16.88,459731.0,15.9503,16.0166,15.9408,16.0071,459731.0
2020-10-07 15:10:00,16.88,16.91,16.86,16.86,460464.0,16.0071,16.0356,15.9882,15.9882,460464.0
2020-10-07 15:20:00,16.87,16.88,16.84,16.86,408348.0,15.9977,16.0071,15.9692,15.9882,408348.0
2020-10-07 15:30:00,16.86,16.87,16.77,16.8,811924.0,15.9882,15.9977,15.9028,15.9313,811924.0
2020-10-07 15:40:00,16.8,16.87,16.8,16.86,557969.0,15.9313,15.9977,15.9313,15.9882,557969.0
2020-10-07 15:50:00,16.86,16.89,16.85,16.88,1529943.0,15.9882,16.0166,15.9787,16.0071,1529943.0
2020-10-08 09:30:00,17.05,17.21,16.96,17.2,1445458.0,16.1684,16.3201,16.083,16.3106,1445458.0
2020-10-08 09:40:00,17.2,17.24,17.0,17.04,1021441.0,16.3106,16.3485,16.1209,16.1589,1021441.0
2020-10-08 09:50:00,17.04,17.22,17.04,17.18,757624.0,16.1589,16.3296,16.1589,16.2916,757624.0
2020-10-08 10:00:00,17.18,17.2,16.96,16.99,499130.0,16.2916,16.3106,16.083,16.1115,499130.0
2020-10-08 10:10:00,17.0,17.08,16.97,17.04,298076.0,16.1209,16.1968,16.0925,16.1589,298076.0
2020-10-08 10:20:00,17.04,17.07,17.0,17.05,279393.0,16.1589,16.1873,16.1209,16.1684,279393.0
2020-10-08 10:30:00,17.05,17.12,17.02,17.02,555528.0,16.1684,16.2347,16.1399,16.1399,555528.0
2020-10-08 10:40:00,17.02,17.05,16.99,17.05,331069.0,16.1399,16.1684,16.1115,16.1684,331069.0
2020-10-08 10:50:00,17.05,17.09,17.0,17.04,242205.0,16.1684,16.2063,16.1209,16.1589,242205.0
2020-10-08 11:00:00,17.04,17.1,17.0,17.1,241151.0,16.1589,16.2158,16.1209,16.2158,241151.0
2020-10-08 11:10:00,17.1,17.1,17.05,17.05,240625.0,16.2158,16.2158,16.1684,16.1684,240625.0
2020-10-08 11:20:00,17.06,17.09,17.02,17.05,266128.0,16.1778,16.2063,16.1399,16.1684,266128.0
2020-10-08 11:30:00,17.05,17.09,16.94,17.08,525839.0,16.1684,16.2063,16.064,16.1968,525839.0
2020-10-08 11:40:00,17.08,17.1,17.07,17.09,243177.0,16.1968,16.2158,16.1873,16.2063,243177.0
2020-10-08 11:50:00,17.09,17.1,17.07,17.08,138313.0,16.2063,16.2158,16.1873,16.1968,138313.0
2020-10-08 12:00:00,17.08,17.11,17.07,17.1,763932.0,16.1968,16.2253,16.1873,16.2158,763932.0
2020-10-08 12:10:00,17.09,17.1,17.06,17.09,200323.0,16.2063,16.2158,16.1778,16.2063,200323.0
2020-10-08 12:20:00,17.1,17.1,17.06,17.07,166682.0,16.2158,16.2158,16.1778,16.1873,166682.0
2020-10-08 12:30:00,17.07,17.09,17.04,17.05,145986.0,16.1873,16.2063,16.1589,16.1684,145986.0
2020-10-08 12:40:00,17.06,17.07,17.0,17.01,191749.0,16.1778,16.1873,16.1209,16.1304,191749.0
2020-10-08 12:50:00,17.01,17.02,16.95,16.98,215931.0,16.1304,16.1399,16.0735,16.102,215931.0
2020-10-08 13:00:00,16.98,16.98,16.9,16.91,221782.0,16.102,16.102,16.0261,16.0356,221782.0
2020-10-08 13:10:00,16.91,16.92,16.83,16.84,276877.0,16.0356,16.0451,15.9597,15.9692,276877.0
2020-10-08 13:20:00,16.84,16.93,16.83,16.93,249629.0,15.9692,16.0546,15.9597,16.0546,249629.0
2020-10-08 13:30:00,16.92,16.93,16.88,16.9,130753.0,16.0451,16.0546,16.0071,16.0261,130753.0
2020-10-08 13:40:00,16.91,16.96,16.9,16.96,133082.0,16.0356,16.083,16.0261,16.083,133082.0
2020-10-08 13:50:00,16.96,16.97,16.88,16.91,214344.0,16.083,16.0925,16.0071,16.0356,214344.0
2020-10-08 14:00:00,16.92,16.93,16.89,16.9,266851.0,16.0451,16.0546,16.0166,16.0261,266851.0
2020-10-08 14:10:00,16.9,16.9,16.86,16.89,214286.0,16.0261,16.0261,15.9882,16.0166,214286.0
2020-10-08 14:20:00,16.89,16.9,16.84,16.84,242199.0,16.0166,16.0261,15.9692,15.9692,242199.0
2020-10-08 14:30:00,16.84,16.86,16.82,16.85,255606.0,15.9692,15.9882,15.9503,15.9787,255606.0
2020-10-08 14:40:00,16.85,16.86,16.82,16.83,192146.0,15.9787,15.9882,15.9503,15.9597,192146.0
2020-10-08 14:50:00,16.82,16.84,16.81,16.82,191008.0,15.9503,15.9692,15.9408,15.9503,191008.0
2020-10-08 15:00:00,16.82,16.83,16.79,16.8,188741.0,15.9503,15.9597,15.9218,15.9313,188741.0
2020-10-08 15:10:00,16.81,16.84,16.77,16.8,357613.0,15.9408,15.9692,15.9028,15.9313,357613.0
2020-10-08 15:20:00,16.79,16.81,16.76,16.79,347043.0,15.9218,15.9408,15.8934,15.9218,347043.0
2020-10-08 15:30:00,16.79,16.81,16.77,16.77,297588.0,15.9218,15.9408,15.9028,15.9028,297588.0
2020-10-08 15:40:00,16.78,16.81,16.76,16.8,472191.0,15.9123,15.9408,15.8934,15.9313,472191.0
2020-10-08 15:50:00,16.79,16.81,16.78,16.8,1174595.0,15.9218,15.9408,15.9123,15.9313,1174595.0
2020-10-09 09:30:00,17.2,17.26,17.08,17.21,2274191.0,16.3106,16.3675,16.1968,16.3201,2274191.0
2020-10-09 09:40:00,17.21,17.25,17.13,17.2,621200.0,16.3201,16.358,16.2442,16.3106,621200.0
2020-10-09 09:50:00,17.2,17.25,17.18,17.21,573790.0,16.3106,16.358,16.2916,16.3201,573790.0
2020-10-09 10:00:00,17.21,17.21,17.11,17.13,385589.0,16.3201,16.3201,16.2253,16.2442,385589.0
2020-10-09 10:10:00,17.12,17.17,17.04,17.06,407600.0,16.2347,16.2822,16.1589,16.1778,407600.0
2020-10-09 10:20:00,17.06,17.08,17.02,17.07,232187.0,16.1778,16.1968,16.1399,16.1873,232187.0
2020-10-09 10:30:00,17.07,17.07,17.01,17.05,455409.0,16.1873,16.1873,16.1304,16.1684,455409.0
2020-10-09 10:40:00,17.06,17.07,17.02,17.06,348668.0,16.1778,16.1873,16.1399,16.1778,348668.0
2020-10-09 10:50:00,17.06,17.09,17.03,17.03,253790.0,16.1778,16.2063,16.1494,16.1494,253790.0
2020-10-09 11:00:00,17.04,17.04,16.97,17.0,434844.0,16.1589,16.1589,16.0925,16.1209,434844.0
2020-10-09 11:10:00,17.0,17.01,16.95,16.96,330909.0,16.1209,16.1304,16.0735,16.083,330909.0
2020-10-09 11:20:00,16.96,16.97,16.91,16.96,339383.0,16.083,16.0925,16.0356,16.083,339383.0
2020-10-09 11:30:00,16.96,16.96,16.86,16.87,346279.0,16.083,16.083,15.9882,15.9977,346279.0
2020-10-09 11:40:00,16.87,17.01,16.83,17.01,868882.0,15.9977,16.1304,15.9597,16.1304,868882.0
2020-10-09 11:50:00,17.01,17.08,17.01,17.03,443834.0,16.1304,16.1968,16.1304,16.1494,443834.0
2020-10-09 12:00:00,17.04,17.1,17.02,17.1,158278.0,16.1589,16.2158,16.1399,16.2158,158278.0
2020-10-09 12:10:00,17.1,17.12,17.07,17.11,273228.0,16.2158,16.2347,16.1873,16.2253,273228.0
2020-10-09 12:20:00,17.11,17.14,17.07,17.11,265276.0,16.2253,16.2537,16.1873,16.2253,265276.0
2020-10-09 12:30:00,17.11,17.18,17.09,17.16,193369.0,16.2253,16.2916,16.2063,16.2727,193369.0
2020-10-09 12:40:00,17.16,17.19,17.12,17.16,254458.0,16.2727,16.3011,16.2347,16.2727,254458.0
2020-10-09 12:50:00,17.16,17.19,17.14,17.17,187210.0,16.2727,16.3011,16.2537,16.2822,187210.0
2020-10-09 13:00:00,17.17,17.19,17.15,17.18,151022.0,16.2822,16.3011,16.2632,16.2916,151022.0
2020-10-09 13:10:00,17.17,17.18,17.1,17.12,272032.0,16.2822,16.2916,16.2158,16.2347,272032.0
2020-10-09 13:20:00,17.12,17.13,17.09,17.11,130717.0,16.2347,16.2442,16.2063,16.2253,130717.0
2020-10-09 13:30:00,17.11,17.15,17.1,17.14,108125.0,16.2253,16.2632,16.2158,16.2537,108125.0
2020-10-09 13:40:00,17.14,17.15,17.1,17.15,112436.0,16.2537,16.2632,16.2158,16.2632,112436.0
2020-10-09 13:50:00,17.15,17.17,17.14,17.14,92182.0,16.2632,16.2822,16.2537,16.2537,92182.0
2020-10-09 14:00:00,17.14,17.15,17.11,17.12,115246.0,16.2537,16.2632,16.2253,16.2347,115246.0
2020-10-09 14:10:00,17.12,17.13,17.1,17.12,85654.0,16.2347,16.2442,16.2158,16.2347,85654.0
2020-10-09 14:20:00,17.12,17.14,17.11,17.13,118305.0,16.2347,16.2537,16.2253,16.2442,118305.0
2020-10-09 14:30:00,17.13,17.16,17.1,17.13,236568.0,16.2442,16.2727,16.2158,16.2442,236568.0
2020-10-09 14:40:00,17.13,17.15,17.1,17.14,207588.0,16.2442,16.2632,16.2158,16.2537,207588.0
2020-10-09 14:50:00,17.14,17.15,17.1,17.14,135068.0,16.2537,16.2632,16.2158,16.2537,135068.0
2020-10-09 15:00:00,17.14,17.15,17.11,17.15,167884.0,16.2537,16.2632,16.2253,16.2632,167884.0
2020-10-09 15:10:00,17.13,17.17,17.12,17.17,176356.0,16.2442,16.2822,16.2347,16.2822,176356.0
2020-10-09 15:20:00,17.17,17.19,17.16,17.18,170363.0,16.2822,16.3011,16.2727,16.2916,170363.0
2020-10-09 15:30:00,17.18,17.18,17.15,17.16,272567.0,16.2916,16.2916,16.2632,16.2727,272567.0
2020-10-09 15:40:00,17.16,17.19,17.15,17.17,430535.0,16.2727,16.3011,16.2632,16.2822,430535.0
2020-10-09 15:50:00,17.17,17.23,17.17,17.23,1362953.0,16.2822,16.3391,16.2822,16.3391,1362953.0
2020-10-12 09:30:00,17.16,17.26,16.9,17.01,1386890.0,16.2727,16.3675,16.0261,16.1304,1386890.0
2020-10-12 09:40:00,17.0,17.06,16.96,17.03,537733.0,16.1209,16.1778,16.083,16.1494,537733.0
2020-10-12 09:50:00,17.03,17.13,16.99,17.13,334771.0,16.1494,16.2442,16.1115,16.2442,334771.0
2020-10-12 10:00:00,17.13,17.17,17.1,17.11,295789.0,16.2442,16.2822,16.2158,16.2253,295789.0
2020-10-12 10:10:00,17.11,17.18,17.09,17.14,393838.0,16.2253,16.2916,16.2063,16.2537,393838.0
2020-10-12 10:20:00,17.15,17.15,17.07,17.12,139630.0,16.2632,16.2632,16.1873,16.2347,139630.0
2020-10-12 10:30:00,17.11,17.12,17.0,17.01,243300.0,16.2253,16.2347,16.1209,16.1304,243300.0
2020-10-12 10:40:00,17.01,17.06,17.0,17.03,184522.0,16.1304,16.1778,16.1209,16.1494,184522.0
2020-10-12 10:50:00,17.03,17.04,16.93,16.98,512710.0,16.1494,16.1589,16.0546,16.102,512710.0
2020-10-12 11:00:00,16.98,17.04,16.95,17.03,184670.0,16.102,16.1589,16.0735,16.1494,184670.0
2020-10-12 11:10:00,17.02,17.06,17.01,17.04,148188.0,16.1399,16.1778,16.1304,16.1589,148188.0
2020-10-12 11:20:00,17.04,17.04,16.93,16.95,253928.0,16.1589,16.1589,16.0546,16.0735,253928.0
2020-10-12 11:30:00,16.95,16.99,16.92,16.92,194767.0,16.0735,16.1115,16.0451,16.0451,194767.0
2020-10-12 11:40:00,16.92,16.96,16.91,16.91,230491.0,16.0451,16.083,16.0356,16.0356,230491.0
2020-10-12 11:50:00,16.91,16.94,16.9,16.93,147337.0,16.0356,16.064,16.0261,16.0546,147337.0
2020-10-12 12:00:00,16.93,17.0,16.92,16.99,176631.0,16.0546,16.1209,16.0451,16.1115,176631.0
2020-10-12 12:10:00,16.99,17.04,16.98,17.02,146881.0,16.1115,16.1589,16.102,16.1399,146881.0
2020-10-12 12:20:00,17.02,17.03,16.98,17.0,231997.0,16.1399,16.1494,16.102,16.1209,231997.0
2020-10-12 12:30:00,17.01,17.01,16.96,16.99,133556.0,16.1304,16.1304,16.083,16.1115,133556.0
2020-10-12 12:40:00,16.99,17.02,16.98,17.02,178639.0,16.1115,16.1399,16.102,16.1399,178639.0
2020-10-12 12:50:00,17.02,17.03,16.98,17.03,131474.0,16.1399,16.1494,16.102,16.1494,131474.0
2020-10-12 13:00:00,17.03,17.03,16.95,16.96,185331.0,16.1494,16.1494,16.0735,16.083,185331.0
2020-10-12 13:10:00,16.97,16.98,16.95,16.95,106794.0,16.0925,16.102,16.0735,16.0735,106794.0
2020-10-12 13:20:00,16.96,16.98,16.95,16.96,134738.0,16.083,16.102,16.0735,16.083,134738.0
2020-10-12 13:30:00,16.97,16.98,16.9,16.92,275335.0,16.0925,16.102,16.0261,16.0451,275335.0
2020-10-12 13:40:00,16.91,16.92,16.88,16.89,187939.0,16.0356,16.0451,16.0071,16.0166,187939.0
2020-10-12 13:50:00,16.89,16.9,16.85,16.89,307115.0,16.0166,16.0261,15.9787,16.0166,307115.0
2020-10-12 14:00:00,16.89,16.91,16.85,16.87,211773.0,16.0166,16.0356,15.9787,15.9977,211773.0
2020-10-12 14:10:00,16.87,16.88,16.82,16.85,288290.0,15.9977,16.0071,15.9503,15.9787,288290.0
2020-10-12 14:20:00,16.86,16.88,16.84,16.88,136596.0,15.9882,16.0071,15.9692,16.0071,136596.0
2020-10-12 14:30:00,16.88,16.89,16.84,16.86,203564.0,16.0071,16.0166,15.9692,15.9882,203564.0
2020-10-12 14:40:00,16.85,16.88,16.82,16.86,178375.0,15.9787,16.0071,15.9503,15.9882,178375.0
2020-10-12 14:50:00,16.86,16.87,16.83,16.84,171241.0,15.9882,15.9977,15.9597,15.9692,171241.0
2020-10-12 15:00:00,16.84,16.87,16.82,16.85,275743.0,15.9692,15.9977,15.9503,15.9787,275743.0
2020-10-12 15:10:00,16.85,16.86,16.78,16.78,405374.0,15.9787,15.9882,15.9123,15.9123,405374.0
2020-10-12 15:20:00,16.79,16.86,16.77,16.86,382624.0,15.9218,15.9882,15.9028,15.9882,382624.0
2020-10-12 15:30:00,16.86,16.87,16.81,16.82,383776.0,15.9882,15.9977,15.9408,15.9503,383776.0
2020-10-12 15:40:00,16.82,16.83,16.77,16.79,707185.0,15.9503,15.9597,15.9028,15.9218,707185.0
2020-10-12 15:50:00,16.78,16.85,16.77,16.8,1126534.0,15.9123,15.9787,15.9028,15.9313,1126534.0
2020-10-13 09:30:00,16.64,16.75,16.52,16.7,863835.0,15.7796,15.8839,15.6658,15.8365,863835.0
2020-10-13 09:40:00,16.7,16.76,16.66,16.73,340914.0,15.8365,15.8934,15.7985,15.8649,340914.0
2020-10-13 09:50:00,16.73,16.77,16.63,16.71,634539.0,15.8649,15.9028,15.7701,15.8459,634539.0
2020-10-13 10:00:00,16.71,16.72,16.63,16.64,253290.0,15.8459,15.8554,15.7701,15.7796,253290.0
2020-10-13 10:10:00,16.64,16.75,16.63,16.74,260996.0,15.7796,15.8839,15.7701,15.8744,260996.0
2020-10-13 10:20:00,16.73,16.85,16.72,16.84,297632.0,15.8649,15.9787,15.8554,15.9692,297632.0
2020-10-13 10:30:00,16.84,16.93,16.83,16.9,358190.0,15.9692,16.0546,15.9597,16.0261,358190.0
2020-10-13 10:40:00,16.91,16.95,16.87,16.89,279002.0,16.0356,16.0735,15.9977,16.0166,279002.0
2020-10-13 10:50:00,16.89,17.0,16.87,16.96,338985.0,16.0166,16.1209,15.9977,16.083,338985.0
2020-10-13 11:00:00,16.96,16.97,16.9,16.91,158740.0,16.083,16.0925,16.0261,16.0356,158740.0
2020-10-13 11:10:00,16.91,16.93,16.89,16.91,214892.0,16.0356,16.0546,16.0166,16.0356,214892.0
2020-10-13 11:20:00,16.9,16.94,16.85,16.86,244687.0,16.0261,16.064,15.9787,15.9882,244687.0
2020-10-13 11:30:00,16.85,16.88,16.82,16.83,228958.0,15.9787,16.0071,15.9503,15.9597,228958.0
2020-10-13 11:40:00,16.82,16.85,16.75,16.77,269576.0,15.9503,15.9787,15.8839,15.9028,269576.0
2020-10-13 11:50:00,16.76,16.78,16.73,16.78,163221.0,15.8934,15.9123,15.8649,15.9123,163221.0
2020-10-13 12:00:00,16.78,16.78,16.73,16.76,97228.0,15.9123,15.9123,15.8649,15.8934,97228.0
2020-10-13 12:10:00,16.76,16.82,16.73,16.8,137174.0,15.8934,15.9503,15.8649,15.9313,137174.0
2020-10-13 12:20:00,16.8,16.85,16.79,16.82,87113.0,15.9313,15.9787,15.9218,15.9503,87113.0
2020-10-13 12:30:00,16.82,16.83,16.76,16.79,115450.0,15.9503,15.9597,15.8934,15.9218,115450.0
2020-10-13 12:40:00,16.79,16.83,16.78,16.83,91474.0,15.9218,15.9597,15.9123,15.9597,91474.0
2020-10-13 12:50:00,16.82,16.85,16.82,16.84,98897.0,15.9503,15.9787,15.9503,15.9692,98897.0
2020-10-13 13:00:00,16.84,16.86,16.81,16.82,208464.0,15.9692,15.9882,15.9408,15.9503,208464.0
2020-10-13 13:10:00,16.82,16.88,16.81,16.87,228957.0,15.9503,16.0071,15.9408,15.9977,228957.0
2020-10-13 13:20:00,16.87,16.89,16.81,16.89,129616.0,15.9977,16.0166,15.9408,16.0166,129616.0
2020-10-13 13:30:00,16.88,16.9,16.86,16.88,127080.0,16.0071,16.0261,15.9882,16.0071,127080.0
2020-10-13 13:40:00,16.87,16.88,16.85,16.86,56448.0,15.9977,16.0071,15.9787,15.9882,56448.0
2020-10-13 13:50:00,16.86,16.87,16.82,16.86,137981.0,15.9882,15.9977,15.9503,15.9882,137981.0
2020-10-13 14:00:00,16.85,16.86,16.82,16.86,128874.0,15.9787,15.9882,15.9503,15.9882,128874.0
2020-10-13 14:10:00,16.86,16.9,16.85,16.87,160446.0,15.9882,16.0261,15.9787,15.9977,160446.0
2020-10-13 14:20:00,16.87,16.88,16.82,16.83,149882.0,15.9977,16.0071,15.9503,15.9597,149882.0
2020-10-13 14:30:00,16.83,16.84,16.77,16.79,313192.0,15.9597,15.9692,15.9028,15.9218,313192.0
2020-10-13 14:40:00,16.79,16.8,16.75,16.76,193784.0,15.9218,15.9313,15.8839,15.8934,193784.0
2020-10-13 14:50:00,16.75,16.8,16.74,16.78,192588.0,15.8839,15.9313,15.8744,15.9123,192588.0
2020-10-13 15:00:00,16.78,16.81,16.77,16.78,150440.0,15.9123,15.9408,15.9028,15.9123,150440.0
2020-10-13 15:10:00,16.79,16.82,16.78,16.79,177182.0,15.9218,15.9503,15.9123,15.9218,177182.0
2020-10-13 15:20:00,16.79,16.82,16.79,16.81,212803.0,15.9218,15.9503,15.9218,15.9408,212803.0
2020-10-13 15:30:00,16.82,16.86,16.81,16.85,282529.0,15.9503,15.9882,15.9408,15.9787,282529.0
2020-10-13 15:40:00,16.85,16.87,16.82,16.83,334408.0,15.9787,15.9977,15.9503,15.9597,334408.0
2020-10-13 15:50:00,16.83,16.84,16.8,16.81,766895.0,15.9597,15.9692,15.9313,15.9408,766895.0
2020-10-14 09:30:00,16.95,16.98,16.77,16.8,690199.0,16.0735,16.102,15.9028,15.9313,690199.0
2020-10-14 09:40:00,16.8,16.91,16.8,16.87,462034.0,15.9313,16.0356,15.9313,15.9977,462034.0
2020-10-14 09:50:00,16.86,16.87,16.8,16.83,257655.0,15.9882,15.9977,15.9313,15.9597,257655.0
2020-10-14 10:00:00,16.83,16.86,16.78,16.82,233624.0,15.9597,15.9882,15.9123,15.9503,233624.0
2020-10-14 10:10:00,16.82,16.9,16.78,16.89,334107.0,15.9503,16.0261,15.9123,16.0166,334107.0
2020-10-14 10:20:00,16.89,16.91,16.84,16.87,196706.0,16.0166,16.0356,15.9692,15.9977,196706.0
2020-10-14 10:30:00,16.87,16.92,16.85,16.89,183625.0,15.9977,16.0451,15.9787,16.0166,183625.0
2020-10-14 10:40:00,16.89,16.91,16.88,16.89,137436.0,16.0166,16.0356,16.0071,16.0166,137436.0
2020-10-14 10:50:00,16.89,16.91,16.88,16.9,111202.0,16.0166,16.0356,16.0071,16.0261,111202.0
2020-10-14 11:00:00,16.9,16.92,16.88,16.9,178837.0,16.0261,16.0451,16.0071,16.0261,178837.0
2020-10-14 11:10:00,16.91,16.95,16.9,16.95,177905.0,16.0356,16.0735,16.0261,16.0735,177905.0
2020-10-14 11:20:00,16.94,17.02,16.93,16.98,517457.0,16.064,16.1399,16.0546,16.102,517457.0
2020-10-14 11:30:00,16.98,17.0,16.93,16.98,216003.0,16.102,16.1209,16.0546,16.102,216003.0
2020-10-14 11:40:00,16.98,17.0,16.89,16.91,237814.0,16.102,16.1209,16.0166,16.0356,237814.0
2020-10-14 11:50:00,16.91,16.92,16.78,16.8,292706.0,16.0356,16.0451,15.9123,15.9313,292706.0
2020-10-14 12:00:00,16.8,16.9,16.78,16.86,174639.0,15.9313,16.0261,15.9123,15.9882,174639.0
2020-10-14 12:10:00,16.85,16.86,16.81,16.82,147111.0,15.9787,15.9882,15.9408,15.9503,147111.0
2020-10-14 12:20:00,16.82,16.85,16.78,16.84,182783.0,15.9503,15.9787,15.9123,15.9692,182783.0
2020-10-14 12:30:00,16.84,16.86,16.8,16.86,158456.0,15.9692,15.9882,15.9313,15.9882,158456.0
2020-10-14 12:40:00,16.86,16.9,16.85,16.89,87955.0,15.9882,16.0261,15.9787,16.0166,87955.0
2020-10-14 12:50:00,16.9,16.92,16.88,16.9,136516.0,16.0261,16.0451,16.0071,16.0261,136516.0
2020-10-14 13:00:00,16.9,16.96,16.89,16.96,154469.0,16.0261,16.083,16.0166,16.083,154469.0
2020-10-14 13:10:00,16.95,16.97,16.93,16.97,113919.0,16.0735,16.0925,16.0546,16.0925,113919.0
2020-10-14 13:20:00,16.96,16.98,16.95,16.96,90203.0,16.083,16.102,16.0735,16.083,90203.0
2020-10-14 13:30:00,16.97,16.99,16.93,16.94,136355.0,16.0925,16.1115,16.0546,16.064,136355.0
2020-10-14 13:40:00,16.93,16.97,16.93,16.97,64264.0,16.0546,16.0925,16.0546,16.0925,64264.0
2020-10-14 13:50:00,16.96,16.97,16.94,16.96,97654.0,16.083,16.0925,16.064,16.083,97654.0
2020-10-14 14:00:00,16.96,16.97,16.93,16.96,163182.0,16.083,16.0925,16.0546,16.083,163182.0
2020-10-14 14:10:00,16.95,16.97,16.93,16.93,91834.0,16.0735,16.0925,16.0546,16.0546,91834.0
2020-10-14 14:20:00,16.94,16.94,16.9,16.94,244485.0,16.064,16.064,16.0261,16.064,244485.0
2020-10-14 14:30:00,16.93,16.94,16.89,16.91,104870.0,16.0546,16.064,16.0166,16.0356,104870.0
2020-10-14 14:40:00,16.91,16.94,16.89,16.94,117111.0,16.0356,16.064,16.0166,16.064,117111.0
2020-10-14 14:50:00,16.93,16.96,16.92,16.96,82407.0,16.0546,16.083,16.0451,16.083,82407.0
2020-10-14 15:00:00,16.96,16.98,16.93,16.95,186734.0,16.083,16.102,16.0546,16.0735,186734.0
2020-10-14 15:10:00,16.95,16.99,16.95,16.96,133543.0,16.0735,16.1115,16.0735,16.083,133543.0
2020-10-14 15:20:00,16.96,17.0,16.96,17.0,198594.0,16.083,16.1209,16.083,16.1209,198594.0
2020-10-14 15:30:00,16.99,17.02,16.96,16.98,286151.0,16.1115,16.1399,16.083,16.102,286151.0
2020-10-14 15:40:00,16.98,17.01,16.97,17.0,363380.0,16.102,16.1304,16.0925,16.1209,363380.0
2020-10-14 15:50:00,17.0,17.01,16.93,16.94,738642.0,16.1209,16.1304,16.0546,16.064,738642.0
2020-10-15 09:30:00,16.55,16.8,16.5,16.73,756867.0,15.6942,15.9313,15.6468,15.8649,756867.0
2020-10-15 09:40:00,16.73,16.88,16.73,16.81,322881.0,15.8649,16.0071,15.8649,15.9408,322881.0
2020-10-15 09:50:00,16.81,16.93,16.81,16.91,351069.0,15.9408,16.0546,15.9408,16.0356,351069.0
2020-10-15 10:00:00,16.91,16.93,16.81,16.82,474545.0,16.0356,16.0546,15.9408,15.9503,474545.0
2020-10-15 10:10:00,16.82,16.88,16.8,16.82,156458.0,15.9503,16.0071,15.9313,15.9503,156458.0
2020-10-15 10:20:00,16.82,16.83,16.79,16.82,163802.0,15.9503,15.9597,15.9218,15.9503,163802.0
2020-10-15 10:30:00,16.83,16.87,16.8,16.84,215747.0,15.9597,15.9977,15.9313,15.9692,215747.0
2020-10-15 10:40:00,16.84,16.88,16.81,16.82,165656.0,15.9692,16.0071,15.9408,15.9503,165656.0
2020-10-15 10:50:00,16.82,16.87,16.8,16.87,180028.0,15.9503,15.9977,15.9313,15.9977,180028.0
2020-10-15 11:00:00,16.86,16.93,16.86,16.88,356698.0,15.9882,16.0546,15.9882,16.0071,356698.0
2020-10-15 11:10:00,16.88,16.99,16.86,16.95,346380.0,16.0071,16.1115,15.9882,16.0735,346380.0
2020-10-15 11:20:00,16.95,16.99,16.94,16.96,178732.0,16.0735,16.1115,16.064,16.083,178732.0
2020-10-15 11:30:00,16.95,16.99,16.91,16.98,251911.0,16.0735,16.1115,16.0356,16.102,251911.0
2020-10-15 11:40:00,16.98,17.02,16.97,16.98,166129.0,16.102,16.1399,16.0925,16.102,166129.0
2020-10-15 11:50:00,16.98,17.05,16.97,17.0,209288.0,16.102,16.1684,16.0925,16.1209,209288.0
2020-10-15 12:00:00,17.0,17.02,16.98,17.02,166771.0,16.1209,16.1399,16.102,16.1399,166771.0
2020-10-15 12:10:00,17.02,17.02,16.98,17.0,218682.0,16.1399,16.1399,16.102,16.1209,218682.0
2020-10-15 12:20:00,17.0,17.04,16.99,17.01,332565.0,16.1209,16.1589,16.1115,16.1304,332565.0
2020-10-15 12:30:00,17.01,17.01,16.93,16.98,186625.0,16.1304,16.1304,16.0546,16.102,186625.0
2020-10-15 12:40:00,16.98,17.0,16.96,16.98,187841.0,16.102,16.1209,16.083,16.102,187841.0
2020-10-15 12:50:00,16.98,17.05,16.97,17.04,208796.0,16.102,16.1684,16.0925,16.1589,208796.0
2020-10-15 13:00:00,17.05,17.06,17.02,17.05,178277.0,16.1684,16.1778,16.1399,16.1684,178277.0
2020-10-15 13:10:00,17.05,17.11,17.04,17.11,318522.0,16.1684,16.2253,16.1589,16.2253,318522.0
2020-10-15 13:20:00,17.1,17.15,17.1,17.14,171292.0,16.2158,16.2632,16.2158,16.2537,171292.0
2020-10-15 13:30:00,17.14,17.17,17.13,17.14,215032.0,16.2537,16.2822,16.2442,16.2537,215032.0
2020-10-15 13:40:00,17.14,17.17,17.11,17.12,177922.0,16.2537,16.2822,16.2253,16.2347,177922.0
2020-10-15 13:50:00,17.12,17.17,17.11,17.17,158702.0,16.2347,16.2822,16.2253,16.2822,158702.0
2020-10-15 14:00:00,17.17,17.21,17.16,17.21,255479.0,16.2822,16.3201,16.2727,16.3201,255479.0
2020-10-15 14:10:00,17.21,17.23,17.18,17.22,152311.0,16.3201,16.3391,16.2916,16.3296,152311.0
2020-10-15 14:20:00,17.21,17.23,17.2,17.21,125374.0,16.3201,16.3391,16.3106,16.3201,125374.0
2020-10-15 14:30:00,17.21,17.23,17.2,17.2,190638.0,16.3201,16.3391,16.3106,16.3106,190638.0
2020-10-15 14:40:00,17.21,17.24,17.18,17.2,242491.0,16.3201,16.3485,16.2916,16.3106,242491.0
2020-10-15 14:50:00,17.2,17.24,17.19,17.23,161463.0,16.3106,16.3485,16.3011,16.3391,161463.0
2020-10-15 15:00:00,17.23,17.25,17.22,17.23,230196.0,16.3391,16.358,16.3296,16.3391,230196.0
2020-10-15 15:10:00,17.24,17.25,17.21,17.23,183469.0,16.3485,16.358,16.3201,16.3391,183469.0
2020-10-15 15:20:00,17.24,17.27,17.23,17.25,300246.0,16.3485,16.377,16.3391,16.358,300246.0
2020-10-15 15:30:00,17.25,17.25,17.19,17.21,319945.0,16.358,16.358,16.3011,16.3201,319945.0
2020-10-15 15:40:00,17.21,17.21,17.17,17.19,536668.0,16.3201,16.3201,16.2822,16.3011,536668.0
2020-10-15 15:50:00,17.18,17.21,17.17,17.21,829019.0,16.2916,16.3201,16.2822,16.3201,829019.0
2020-10-16 09:30:00,17.25,17.29,17.05,17.14,884002.0,16.358,16.3959,16.1684,16.2537,884002.0
2020-10-16 09:40:00,17.15,17.21,17.12,17.12,387804.0,16.2632,16.3201,16.2347,16.2347,387804.0
2020-10-16 09:50:00,17.12,17.14,17.02,17.12,455423.0,16.2347,16.2537,16.1399,16.2347,455423.0
2020-10-16 10:00:00,17.12,17.19,17.11,17.16,225247.0,16.2347,16.3011,16.2253,16.2727,225247.0
2020-10-16 10:10:00,17.16,17.25,17.13,17.25,317676.0,16.2727,16.358,16.2442,16.358,317676.0
2020-10-16 10:20:00,17.24,17.3,17.2,17.25,275718.0,16.3485,16.4054,16.3106,16.358,275718.0
2020-10-16 10:30:00,17.24,17.27,17.2,17.27,225176.0,16.3485,16.377,16.3106,16.377,225176.0
2020-10-16 10:40:00,17.27,17.3,17.2,17.21,225252.0,16.377,16.4054,16.3106,16.3201,225252.0
2020-10-16 10:50:00,17.21,17.26,17.18,17.26,117276.0,16.3201,16.3675,16.2916,16.3675,117276.0
2020-10-16 11:00:00,17.25,17.29,17.23,17.25,162144.0,16.358,16.3959,16.3391,16.358,162144.0
2020-10-16 11:10:00,17.24,17.27,17.2,17.22,189523.0,16.3485,16.377,16.3106,16.3296,189523.0
2020-10-16 11:20:00,17.22,17.22,17.16,17.18,242525.0,16.3296,16.3296,16.2727,16.2916,242525.0
2020-10-16 11:30:00,17.18,17.22,17.17,17.2,168826.0,16.2916,16.3296,16.2822,16.3106,168826.0
2020-10-16 11:40:00,17.19,17.23,17.17,17.23,110981.0,16.3011,16.3391,16.2822,16.3391,110981.0
2020-10-16 11:50:00,17.23,17.27,17.21,17.26,380752.0,16.3391,16.377,16.3201,16.3675,380752.0
2020-10-16 12:00:00,17.26,17.27,17.22,17.25,111767.0,16.3675,16.377,16.3296,16.358,111767.0
2020-10-16 12:10:00,17.24,17.26,17.23,17.24,63004.0,16.3485,16.3675,16.3391,16.3485,63004.0
2020-10-16 12:20:00,17.25,17.28,17.22,17.25,467074.0,16.358,16.3865,16.3296,16.358,467074.0
2020-10-16 12:30:00,17.25,17.25,17.16,17.22,238717.0,16.358,16.358,16.2727,16.3296,238717.0
2020-10-16 12:40:00,17.21,17.23,17.19,17.21,119668.0,16.3201,16.3391,16.3011,16.3201,119668.0
2020-10-16 12:50:00,17.21,17.23,17.19,17.23,152330.0,16.3201,16.3391,16.3011,16.3391,152330.0
2020-10-16 13:00:00,17.23,17.27,17.22,17.26,84976.0,16.3391,16.377,16.3296,16.3675,84976.0
2020-10-16 13:10:00,17.25,17.26,17.23,17.26,95966.0,16.358,16.3675,16.3391,16.3675,95966.0
2020-10-16 13:20:00,17.26,17.26,17.21,17.23,112967.0,16.3675,16.3675,16.3201,16.3391,112967.0
2020-10-16 13:30:00,17.23,17.24,17.2,17.23,91357.0,16.3391,16.3485,16.3106,16.3391,91357.0
2020-10-16 13:40:00,17.24,17.25,17.2,17.24,155409.0,16.3485,16.358,16.3106,16.3485,155409.0
2020-10-16 13:50:00,17.24,17.26,17.23,17.25,173198.0,16.3485,16.3675,16.3391,16.358,173198.0
2020-10-16 14:00:00,17.25,17.27,17.23,17.27,122457.0,16.358,16.377,16.3391,16.377,122457.0
2020-10-16 14:10:00,17.27,17.27,17.24,17.26,140226.0,16.377,16.377,16.3485,16.3675,140226.0
2020-10-16 14:20:00,17.25,17.28,17.25,17.27,154672.0,16.358,16.3865,16.358,16.377,154672.0
2020-10-16 14:30:00,17.27,17.28,17.25,17.26,134885.0,16.377,16.3865,16.358,16.3675,134885.0
2020-10-16 14:40:00,17.27,17.28,17.24,17.27,99274.0,16.377,16.3865,16.3485,16.377,99274.0
2020-10-16 14:50:00,17.27,17.28,17.25,17.27,213491.0,16.377,16.3865,16.358,16.377,213491.0
2020-10-16 15:00:00,17.27,17.27,17.23,17.26,238465.0,16.377,16.377,16.3391,16.3675,238465.0
2020-10-16 15:10:00,17.25,17.26,17.23,17.26,150442.0,16.358,16.3675,16.3391,16.3675,150442.0
2020-10-16 15:20:00,17.25,17.28,17.23,17.23,256292.0,16.358,16.3865,16.3391,16.3391,256292.0
2020-10-16 15:30:00,17.23,17.26,17.22,17.23,275779.0,16.3391,16.3675,16.3296,16.3391,275779.0
2020-10-16 15:40:00,17.23,17.24,17.19,17.19,445521.0,16.3391,16.3485,16.3011,16.3011,445521.0
2020-10-16 15:50:00,17.19,17.2,17.13,17.16,976343.0,16.3011,16.3106,16.2442,16.2727,976343.0
2020-10-19 09:30:00,17.31,17.61,17.28,17.51,1373919.0,16.4149,16.6994,16.3865,16.6046,1373919.0
2020-10-19 09:40:00,17.52,17.67,17.5,17.66,937214.0,16.6141,16.7563,16.5951,16.7468,937214.0
2020-10-19 09:50:00,17.66,17.75,17.65,17.66,887714.0,16.7468,16.8322,16.7373,16.7468,887714.0
2020-10-19 10:00:00,17.66,17.67,17.53,17.54,616126.0,16.7468,16.7563,16.6235,16.633,616126.0
2020-10-19 10:10:00,17.54,17.69,17.5,17.66,330382.0,16.633,16.7753,16.5951,16.7468,330382.0
2020-10-19 10:20:00,17.66,17.76,17.64,17.75,342505.0,16.7468,16.8416,16.7279,16.8322,342505.0
2020-10-19 10:30:00,17.76,17.76,17.69,17.72,567430.0,16.8416,16.8416,16.7753,16.8037,567430.0
2020-10-19 10:40:00,17.72,17.79,17.66,17.78,486746.0,16.8037,16.8701,16.7468,16.8606,486746.0
2020-10-19 10:50:00,17.78,17.83,17.77,17.81,382483.0,16.8606,16.908,16.8511,16.8891,382483.0
2020-10-19 11:00:00,17.81,17.84,17.73,17.75,246106.0,16.8891,16.9175,16.8132,16.8322,246106.0
2020-10-19 11:10:00,17.75,17.77,17.7,17.71,460211.0,16.8322,16.8511,16.7847,16.7942,460211.0
2020-10-19 11:20:00,17.71,17.72,17.59,17.64,320602.0,16.7942,16.8037,16.6804,16.7279,320602.0
2020-10-19 11:30:00,17.64,17.66,17.52,17.55,263337.0,16.7279,16.7468,16.6141,16.6425,263337.0
2020-10-19 11:40:00,17.55,17.57,17.52,17.54,137080.0,16.6425,16.6615,16.6141,16.633,137080.0
2020-10-19 11:50:00,17.55,17.58,17.53,17.54,90134.0,16.6425,16.671,16.6235,16.633,90134.0
2020-10-19 12:00:00,17.54,17.54,17.47,17.52,297274.0,16.633,16.633,16.5666,16.6141,297274.0
2020-10-19 12:10:00,17.52,17.56,17.51,17.54,103275.0,16.6141,16.652,16.6046,16.633,103275.0
2020-10-19 12:20:00,17.55,17.57,17.51,17.55,152113.0,16.6425,16.6615,16.6046,16.6425,152113.0
2020-10-19 12:30:00,17.55,17.6,17.54,17.57,243334.0,16.6425,16.6899,16.633,16.6615,243334.0
2020-10-19 12:40:00,17.58,17.6,17.56,17.58,102960.0,16.671,16.6899,16.652,16.671,102960.0
2020-10-19 12:50:00,17.57,17.58,17.51,17.52,180533.0,16.6615,16.671,16.6046,16.6141,180533.0
2020-10-19 13:00:00,17.52,17.52,17.45,17.48,279724.0,16.6141,16.6141,16.5477,16.5761,279724.0
2020-10-19 13:10:00,17.48,17.51,17.47,17.48,155931.0,16.5761,16.6046,16.5666,16.5761,155931.0
2020-10-19 13:20:00,17.48,17.5,17.45,17.46,167466.0,16.5761,16.5951,16.5477,16.5572,167466.0
2020-10-19 13:30:00,17.46,17.47,17.42,17.44,144741.0,16.5572,16.5666,16.5192,16.5382,144741.0
2020-10-19 13:40:00,17.44,17.45,17.36,17.37,154395.0,16.5382,16.5477,16.4623,16.4718,154395.0
2020-10-19 13:50:00,17.36,17.39,17.35,17.37,229707.0,16.4623,16.4908,16.4528,16.4718,229707.0
2020-10-19 14:00:00,17.37,17.37,17.31,17.34,215596.0,16.4718,16.4718,16.4149,16.4434,215596.0
2020-10-19 14:10:00,17.34,17.38,17.32,17.36,329050.0,16.4434,16.4813,16.4244,16.4623,329050.0
2020-10-19 14:20:00,17.37,17.37,17.31,17.33,197375.0,16.4718,16.4718,16.4149,16.4339,197375.0
2020-10-19 14:30:00,17.33,17.33,17.25,17.26,286203.0,16.4339,16.4339,16.358,16.3675,286203.0
2020-10-19 14:40:00,17.26,17.28,17.19,17.19,389258.0,16.3675,16.3865,16.3011,16.3011,389258.0
2020-10-19 14:50:00,17.19,17.24,17.16,17.19,209916.0,16.3011,16.3485,16.2727,16.3011,209916.0
2020-10-19 15:00:00,17.18,17.19,17.09,17.14,379945.0,16.2916,16.3011,16.2063,16.2537,379945.0
2020-10-19 15:10:00,17.14,17.22,17.12,17.16,261226.0,16.2537,16.3296,16.2347,16.2727,261226.0
2020-10-19 15:20:00,17.15,17.19,17.12,17.18,267725.0,16.2632,16.3011,16.2347,16.2916,267725.0
2020-10-19 15:30:00,17.17,17.25,17.17,17.25,360160.0,16.2822,16.358,16.2822,16.358,360160.0
2020-10-19 15:40:00,17.25,17.25,17.18,17.21,314841.0,16.358,16.358,16.2916,16.3201,314841.0
2020-10-19 15:50:00,17.2,17.2,17.1,17.15,1053714.0,16.3106,16.3106,16.2158,16.2632,1053714.0
2020-10-20 09:30:00,17.4,17.52,17.34,17.43,573790.0,16.5003,16.6141,16.4434,16.5287,573790.0
2020-10-20 09:40:00,17.44,17.57,17.41,17.51,517285.0,16.5382,16.6615,16.5097,16.6046,517285.0
2020-10-20 09:50:00,17.51,17.57,17.46,17.5,426939.0,16.6046,16.6615,16.5572,16.5951,426939.0
2020-10-20 10:00:00,17.51,17.51,17.42,17.5,241947.0,16.6046,16.6046,16.5192,16.5951,241947.0
2020-10-20 10:10:00,17.5,17.52,17.47,17.5,249527.0,16.5951,16.6141,16.5666,16.5951,249527.0
2020-10-20 10:20:00,17.51,17.52,17.46,17.52,197287.0,16.6046,16.6141,16.5572,16.6141,197287.0
2020-10-20 10:30:00,17.52,17.69,17.51,17.69,695341.0,16.6141,16.7753,16.6046,16.7753,695341.0
2020-10-20 10:40:00,17.69,17.76,17.68,17.75,568077.0,16.7753,16.8416,16.7658,16.8322,568077.0
2020-10-20 10:50:00,17.75,17.87,17.7,17.84,1027724.0,16.8322,16.946,16.7847,16.9175,1027724.0
2020-10-20 11:00:00,17.84,17.86,17.67,17.79,812125.0,16.9175,16.9365,16.7563,16.8701,812125.0
2020-10-20 11:10:00,17.78,17.86,17.75,17.76,376189.0,16.8606,16.9365,16.8322,16.8416,376189.0
2020-10-20 11:20:00,17.76,17.79,17.71,17.74,510722.0,16.8416,16.8701,16.7942,16.8227,510722.0
2020-10-20 11:30:00,17.74,17.76,17.69,17.73,356132.0,16.8227,16.8416,16.7753,16.8132,356132.0
2020-10-20 11:40:00,17.73,17.74,17.66,17.69,307099.0,16.8132,16.8227,16.7468,16.7753,307099.0
2020-10-20 11:50:00,17.69,17.73,17.67,17.73,246659.0,16.7753,16.8132,16.7563,16.8132,246659.0
2020-10-20 12:00:00,17.73,17.73,17.65,17.69,344750.0,16.8132,16.8132,16.7373,16.7753,344750.0
2020-10-20 12:10:00,17.69,17.7,17.65,17.66,167114.0,16.7753,16.7847,16.7373,16.7468,167114.0
2020-10-20 12:20:00,17.66,17.68,17.64,17.66,80539.0,16.7468,16.7658,16.7279,16.7468,80539.0
2020-10-20 12:30:00,17.66,17.77,17.64,17.64,504709.0,16.7468,16.8511,16.7279,16.7279,504709.0
2020-10-20 12:40:00,17.65,17.66,17.61,17.61,270260.0,16.7373,16.7468,16.6994,16.6994,270260.0
2020-10-20 12:50:00,17.62,17.66,17.59,17.66,333502.0,16.7089,16.7468,16.6804,16.7468,333502.0
2020-10-20 13:00:00,17.66,17.71,17.65,17.68,190154.0,16.7468,16.7942,16.7373,16.7658,190154.0
2020-10-20 13:10:00,17.68,17.72,17.66,17.69,126155.0,16.7658,16.8037,16.7468,16.7753,126155.0
2020-10-20 13:20:00,17.68,17.73,17.68,17.71,217336.0,16.7658,16.8132,16.7658,16.7942,217336.0
2020-10-20 13:30:00,17.71,17.73,17.69,17.7,132204.0,16.7942,16.8132,16.7753,16.7847,132204.0
2020-10-20 13:40:00,17.7,17.72,17.69,17.71,125839.0,16.7847,16.8037,16.7753,16.7942,125839.0
2020-10-20 13:50:00,17.71,17.72,17.66,17.7,231399.0,16.7942,16.8037,16.7468,16.7847,231399.0
2020-10-20 14:00:00,17.7,17.72,17.68,17.71,95113.0,16.7847,16.8037,16.7658,16.7942,95113.0
2020-10-20 14:10:00,17.71,17.74,17.7,17.7,128218.0,16.7942,16.8227,16.7847,16.7847,128218.0
2020-10-20 14:20:00,17.71,17.71,17.66,17.67,133840.0,16.7942,16.7942,16.7468,16.7563,133840.0
2020-10-20 14:30:00,17.67,17.69,17.61,17.62,248246.0,16.7563,16.7753,16.6994,16.7089,248246.0
2020-10-20 14:40:00,17.62,17.65,17.6,17.61,110215.0,16.7089,16.7373,16.6899,16.6994,110215.0
2020-10-20 14:50:00,17.6,17.61,17.57,17.6,249219.0,16.6899,16.6994,16.6615,16.6899,249219.0
2020-10-20 15:00:00,17.6,17.63,17.52,17.53,206874.0,16.6899,16.7184,16.6141,16.6235,206874.0
2020-10-20 15:10:00,17.54,17.57,17.47,17.53,569944.0,16.633,16.6615,16.5666,16.6235,569944.0
2020-10-20 15:20:00,17.52,17.61,17.5,17.6,277779.0,16.6141,16.6994,16.5951,16.6899,277779.0
2020-10-20 15:30:00,17.59,17.6,17.53,17.57,350549.0,16.6804,16.6899,16.6235,16.6615,350549.0
2020-10-20 15:40:00,17.57,17.64,17.56,17.63,733690.0,16.6615,16.7279,16.652,16.7184,733690.0
2020-10-20 15:50:00,17.63,17.66,17.6,17.61,1216957.0,16.7184,16.7468,16.6899,16.6994,1216957.0
2020-10-21 09:30:00,17.74,18.24,17.73,18.23,3152475.0,16.8227,17.2968,16.8132,17.2873,3152475.0
2020-10-21 09:40:00,18.23,18.33,18.08,18.09,1373213.0,17.2873,17.3822,17.1451,17.1546,1373213.0
2020-10-21 09:50:00,18.09,18.13,18.04,18.07,494188.0,17.1546,17.1925,17.1072,17.1356,494188.0
2020-10-21 10:00:00,18.07,18.12,18.03,18.04,301767.0,17.1356,17.183,17.0977,17.1072,301767.0
2020-10-21 10:10:00,18.04,18.15,18.0,18.01,666114.0,17.1072,17.2115,17.0692,17.0787,666114.0
2020-10-21 10:20:00,18.01,18.09,18.01,18.08,486251.0,17.0787,17.1546,17.0787,17.1451,486251.0
2020-10-21 10:30:00,18.07,18.23,18.02,18.21,767788.0,17.1356,17.2873,17.0882,17.2684,767788.0
2020-10-21 10:40:00,18.21,18.25,18.1,18.11,532313.0,17.2684,17.3063,17.1641,17.1735,532313.0
2020-10-21 10:50:00,18.11,18.11,18.01,18.05,550402.0,17.1735,17.1735,17.0787,17.1166,550402.0
2020-10-21 11:00:00,18.04,18.05,17.92,17.94,395813.0,17.1072,17.1166,16.9934,17.0123,395813.0
2020-10-21 11:10:00,17.95,17.95,17.84,17.88,421250.0,17.0218,17.0218,16.9175,16.9554,421250.0
2020-10-21 11:20:00,17.87,17.9,17.85,17.89,374102.0,16.946,16.9744,16.927,16.9649,374102.0
2020-10-21 11:30:00,17.89,17.93,17.88,17.93,267220.0,16.9649,17.0029,16.9554,17.0029,267220.0
2020-10-21 11:40:00,17.93,17.94,17.88,17.92,193600.0,17.0029,17.0123,16.9554,16.9934,193600.0
2020-10-21 11:50:00,17.92,17.96,17.85,17.88,314285.0,16.9934,17.0313,16.927,16.9554,314285.0
2020-10-21 12:00:00,17.89,17.97,17.88,17.96,393418.0,16.9649,17.0408,16.9554,17.0313,393418.0
2020-10-21 12:10:00,17.96,17.96,17.88,17.93,271771.0,17.0313,17.0313,16.9554,17.0029,271771.0
2020-10-21 12:20:00,17.93,18.05,17.92,17.98,852086.0,17.0029,17.1166,16.9934,17.0503,852086.0
2020-10-21 12:30:00,17.98,17.99,17.85,17.89,202908.0,17.0503,17.0598,16.927,16.9649,202908.0
2020-10-21 12:40:00,17.89,17.92,17.83,17.84,208139.0,16.9649,16.9934,16.908,16.9175,208139.0
2020-10-21 12:50:00,17.84,17.88,17.81,17.86,238633.0,16.9175,16.9554,16.8891,16.9365,238633.0
2020-10-21 13:00:00,17.87,17.89,17.8,17.82,341741.0,16.946,16.9649,16.8796,16.8985,341741.0
2020-10-21 13:10:00,17.82,17.86,17.81,17.82,161952.0,16.8985,16.9365,16.8891,16.8985,161952.0
2020-10-21 13:20:00,17.81,17.82,17.77,17.8,297058.0,16.8891,16.8985,16.8511,16.8796,297058.0
2020-10-21 13:30:00,17.81,17.84,17.77,17.77,176539.0,16.8891,16.9175,16.8511,16.8511,176539.0
2020-10-21 13:40:00,17.77,17.85,17.77,17.84,181480.0,16.8511,16.927,16.8511,16.9175,181480.0
2020-10-21 13:50:00,17.84,17.84,17.76,17.84,234831.0,16.9175,16.9175,16.8416,16.9175,234831.0
2020-10-21 14:00:00,17.84,17.86,17.8,17.8,212807.0,16.9175,16.9365,16.8796,16.8796,212807.0
2020-10-21 14:10:00,17.8,17.86,17.79,17.82,202625.0,16.8796,16.9365,16.8701,16.8985,202625.0
2020-10-21 14:20:00,17.82,17.88,17.8,17.86,307584.0,16.8985,16.9554,16.8796,16.9365,307584.0
2020-10-21 14:30:00,17.85,17.89,17.84,17.88,166825.0,16.927,16.9649,16.9175,16.9554,166825.0
2020-10-21 14:40:00,17.88,17.92,17.87,17.88,263539.0,16.9554,16.9934,16.946,16.9554,263539.0
2020-10-21 14:50:00,17.88,17.88,17.83,17.84,453155.0,16.9554,16.9554,16.908,16.9175,453155.0
2020-10-21 15:00:00,17.84,17.85,17.75,17.79,320614.0,16.9175,16.927,16.8322,16.8701,320614.0
2020-10-21 15:10:00,17.78,17.79,17.71,17.76,591919.0,16.8606,16.8701,16.7942,16.8416,591919.0
2020-10-21 15:20:00,17.76,17.83,17.75,17.83,498011.0,16.8416,16.908,16.8322,16.908,498011.0
2020-10-21 15:30:00,17.82,17.85,17.76,17.77,641092.0,16.8985,16.927,16.8416,16.8511,641092.0
2020-10-21 15:40:00,17.76,17.77,17.73,17.75,699636.0,16.8416,16.8511,16.8132,16.8322,699636.0
2020-10-21 15:50:00,17.74,17.75,17.66,17.71,1586210.0,16.8227,16.8322,16.7468,16.7942,1586210.0
2020-10-22 09:30:00,17.55,17.88,17.3,17.83,1331263.0,16.6425,16.9554,16.4054,16.908,1331263.0
2020-10-22 09:40:00,17.83,18.1,17.78,18.05,1274075.0,16.908,17.1641,16.8606,17.1166,1274075.0
2020-10-22 09:50:00,18.05,18.07,17.92,17.99,782342.0,17.1166,17.1356,16.9934,17.0598,782342.0
2020-10-22 10:00:00,17.98,18.24,17.89,18.23,949149.0,17.0503,17.2968,16.9649,17.2873,949149.0
2020-10-22 10:10:00,18.23,18.27,18.04,18.09,1075898.0,17.2873,17.3253,17.1072,17.1546,1075898.0
2020-10-22 10:20:00,18.1,18.12,17.9,17.97,669906.0,17.1641,17.183,16.9744,17.0408,669906.0
2020-10-22 10:30:00,17.96,17.98,17.79,17.82,659073.0,17.0313,17.0503,16.8701,16.8985,659073.0
2020-10-22 10:40:00,17.81,17.81,17.55,17.56,766487.0,16.8891,16.8891,16.6425,16.652,766487.0
2020-10-22 10:50:00,17.56,17.83,17.52,17.82,628836.0,16.652,16.908,16.6141,16.8985,628836.0
2020-10-22 11:00:00,17.82,17.89,17.78,17.81,376105.0,16.8985,16.9649,16.8606,16.8891,376105.0
2020-10-22 11:10:00,17.82,17.94,17.8,17.93,438059.0,16.8985,17.0123,16.8796,17.0029,438059.0
2020-10-22 11:20:00,17.93,18.01,17.89,18.0,502526.0,17.0029,17.0787,16.9649,17.0692,502526.0
2020-10-22 11:30:00,18.0,18.03,17.93,17.93,459738.0,17.0692,17.0977,17.0029,17.0029,459738.0
2020-10-22 11:40:00,17.94,18.04,17.91,18.03,334100.0,17.0123,17.1072,16.9839,17.0977,334100.0
2020-10-22 11:50:00,18.03,18.09,17.99,18.01,494714.0,17.0977,17.1546,17.0598,17.0787,494714.0
2020-10-22 12:00:00,18.01,18.01,17.94,18.0,216833.0,17.0787,17.0787,17.0123,17.0692,216833.0
2020-10-22 12:10:00,18.0,18.05,17.97,18.04,356430.0,17.0692,17.1166,17.0408,17.1072,356430.0
2020-10-22 12:20:00,18.04,18.06,18.0,18.03,245702.0,17.1072,17.1261,17.0692,17.0977,245702.0
2020-10-22 12:30:00,18.03,18.03,18.0,18.03,186097.0,17.0977,17.0977,17.0692,17.0977,186097.0
2020-10-22 12:40:00,18.03,18.07,18.0,18.05,185919.0,17.0977,17.1356,17.0692,17.1166,185919.0
2020-10-22 12:50:00,18.05,18.07,18.03,18.06,193391.0,17.1166,17.1356,17.0977,17.1261,193391.0
2020-10-22 13:00:00,18.07,18.14,18.06,18.14,334625.0,17.1356,17.202,17.1261,17.202,334625.0
2020-10-22 13:10:00,18.14,18.2,18.13,18.14,388487.0,17.202,17.2589,17.1925,17.202,388487.0
2020-10-22 13:20:00,18.15,18.16,18.12,18.15,186579.0,17.2115,17.221,17.183,17.2115,186579.0
2020-10-22 13:30:00,18.16,18.19,18.15,18.16,160801.0,17.221,17.2494,17.2115,17.221,160801.0
2020-10-22 13:40:00,18.16,18.19,18.13,18.16,311408.0,17.221,17.2494,17.1925,17.221,311408.0
2020-10-22 13:50:00,18.17,18.22,18.16,18.2,229645.0,17.2304,17.2779,17.221,17.2589,229645.0
2020-10-22 14:00:00,18.19,18.2,18.15,18.19,218985.0,17.2494,17.2589,17.2115,17.2494,218985.0
2020-10-22 14:10:00,18.19,18.22,18.16,18.2,359756.0,17.2494,17.2779,17.221,17.2589,359756.0
2020-10-22 14:20:00,18.19,18.21,18.16,18.2,251046.0,17.2494,17.2684,17.221,17.2589,251046.0
2020-10-22 14:30:00,18.2,18.23,18.18,18.2,231550.0,17.2589,17.2873,17.2399,17.2589,231550.0
2020-10-22 14:40:00,18.2,18.22,18.17,18.21,258855.0,17.2589,17.2779,17.2304,17.2684,258855.0
2020-10-22 14:50:00,18.21,18.23,18.2,18.21,204486.0,17.2684,17.2873,17.2589,17.2684,204486.0
2020-10-22 15:00:00,18.21,18.26,18.21,18.23,403904.0,17.2684,17.3158,17.2684,17.2873,403904.0
2020-10-22 15:10:00,18.23,18.26,18.22,18.24,268916.0,17.2873,17.3158,17.2779,17.2968,268916.0
2020-10-22 15:20:00,18.25,18.32,18.23,18.32,603022.0,17.3063,17.3727,17.2873,17.3727,603022.0
2020-10-22 15:30:00,18.32,18.38,18.3,18.36,623748.0,17.3727,17.4296,17.3537,17.4106,623748.0
2020-10-22 15:40:00,18.36,18.39,18.33,18.38,593548.0,17.4106,17.4391,17.3822,17.4296,593548.0
2020-10-22 15:50:00,18.39,18.4,18.33,18.34,1546745.0,17.4391,17.4486,17.3822,17.3917,1546745.0
2020-10-23 09:30:00,18.47,18.68,18.23,18.35,1664630.0,17.5149,17.7141,17.2873,17.4011,1664630.0
2020-10-23 09:40:00,18.35,18.52,18.29,18.34,681575.0,17.4011,17.5623,17.3442,17.3917,681575.0
2020-10-23 09:50:00,18.33,18.4,18.22,18.22,564989.0,17.3822,17.4486,17.2779,17.2779,564989.0
2020-10-23 10:00:00,18.23,18.25,18.18,18.24,427876.0,17.2873,17.3063,17.2399,17.2968,427876.0
2020-10-23 10:10:00,18.24,18.38,18.22,18.37,614157.0,17.2968,17.4296,17.2779,17.4201,614157.0
2020-10-23 10:20:00,18.37,18.4,18.27,18.39,402330.0,17.4201,17.4486,17.3253,17.4391,402330.0
2020-10-23 10:30:00,18.38,18.52,18.37,18.5,460756.0,17.4296,17.5623,17.4201,17.5434,460756.0
2020-10-23 10:40:00,18.5,18.57,18.43,18.43,606166.0,17.5434,17.6098,17.477,17.477,606166.0
2020-10-23 10:50:00,18.43,18.57,18.39,18.55,585374.0,17.477,17.6098,17.4391,17.5908,585374.0
2020-10-23 11:00:00,18.55,18.59,18.48,18.55,424240.0,17.5908,17.6287,17.5244,17.5908,424240.0
2020-10-23 11:10:00,18.55,18.57,18.53,18.57,359212.0,17.5908,17.6098,17.5718,17.6098,359212.0
2020-10-23 11:20:00,18.57,18.57,18.43,18.5,347325.0,17.6098,17.6098,17.477,17.5434,347325.0
2020-10-23 11:30:00,18.5,18.53,18.44,18.48,510457.0,17.5434,17.5718,17.4865,17.5244,510457.0
2020-10-23 11:40:00,18.48,18.5,18.41,18.43,312986.0,17.5244,17.5434,17.458,17.477,312986.0
2020-10-23 11:50:00,18.43,18.47,18.4,18.46,284915.0,17.477,17.5149,17.4486,17.5054,284915.0
2020-10-23 12:00:00,18.45,18.47,18.43,18.46,158097.0,17.496,17.5149,17.477,17.5054,158097.0
2020-10-23 12:10:00,18.46,18.46,18.35,18.39,404590.0,17.5054,17.5054,17.4011,17.4391,404590.0
2020-10-23 12:20:00,18.4,18.41,18.35,18.39,317629.0,17.4486,17.458,17.4011,17.4391,317629.0
2020-10-23 12:30:00,18.38,18.41,18.34,18.38,140318.0,17.4296,17.458,17.3917,17.4296,140318.0
2020-10-23 12:40:00,18.38,18.43,18.37,18.41,150876.0,17.4296,17.477,17.4201,17.458,150876.0
2020-10-23 12:50:00,18.4,18.41,18.34,18.36,196259.0,17.4486,17.458,17.3917,17.4106,196259.0
2020-10-23 13:00:00,18.35,18.43,18.35,18.4,185355.0,17.4011,17.477,17.4011,17.4486,185355.0
2020-10-23 13:10:00,18.4,18.41,18.36,18.4,149344.0,17.4486,17.458,17.4106,17.4486,149344.0
2020-10-23 13:20:00,18.4,18.47,18.39,18.41,229622.0,17.4486,17.5149,17.4391,17.458,229622.0
2020-10-23 13:30:00,18.42,18.44,18.38,18.41,195160.0,17.4675,17.4865,17.4296,17.458,195160.0
2020-10-23 13:40:00,18.42,18.43,18.36,18.39,167396.0,17.4675,17.477,17.4106,17.4391,167396.0
2020-10-23 13:50:00,18.4,18.44,18.37,18.41,124415.0,17.4486,17.4865,17.4201,17.458,124415.0
2020-10-23 14:00:00,18.41,18.41,18.37,18.39,172186.0,17.458,17.458,17.4201,17.4391,172186.0
2020-10-23 14:10:00,18.38,18.42,18.35,18.41,202957.0,17.4296,17.4675,17.4011,17.458,202957.0
2020-10-23 14:20:00,18.41,18.42,18.38,18.4,145533.0,17.458,17.4675,17.4296,17.4486,145533.0
2020-10-23 14:30:00,18.41,18.46,18.4,18.45,312203.0,17.458,17.5054,17.4486,17.496,312203.0
2020-10-23 14:40:00,18.45,18.46,18.39,18.42,270270.0,17.496,17.5054,17.4391,17.4675,270270.0
2020-10-23 14:50:00,18.42,18.42,18.36,18.37,145710.0,17.4675,17.4675,17.4106,17.4201,145710.0
2020-10-23 15:00:00,18.37,18.4,18.36,18.38,131579.0,17.4201,17.4486,17.4106,17.4296,131579.0
2020-10-23 15:10:00,18.38,18.41,18.37,18.39,216555.0,17.4296,17.458,17.4201,17.4391,216555.0
2020-10-23 15:20:00,18.39,18.41,18.36,18.4,399958.0,17.4391,17.458,17.4106,17.4486,399958.0
2020-10-23 15:30:00,18.39,18.41,18.36,18.37,317387.0,17.4391,17.458,17.4106,17.4201,317387.0
2020-10-23 15:40:00,18.37,18.4,18.36,18.39,502215.0,17.4201,17.4486,17.4106,17.4391,502215.0
2020-10-23 15:50:00,18.39,18.4,18.34,18.37,1266329.0,17.4391,17.4486,17.3917,17.4201,1266329.0
2020-10-26 09:30:00,17.97,18.03,17.71,17.83,1340629.0,17.0408,17.0977,16.7942,16.908,1340629.0
2020-10-26 09:40:00,17.82,17.85,17.65,17.79,812306.0,16.8985,16.927,16.7373,16.8701,812306.0
2020-10-26 09:50:00,17.79,18.04,17.76,18.04,478279.0,16.8701,17.1072,16.8416,17.1072,478279.0
2020-10-26 10:00:00,18.03,18.04,17.85,17.87,432734.0,17.0977,17.1072,16.927,16.946,432734.0
2020-10-26 10:10:00,17.86,17.89,17.79,17.86,334464.0,16.9365,16.9649,16.8701,16.9365,334464.0
2020-10-26 10:20:00,17.86,17.87,17.69,17.71,623124.0,16.9365,16.946,16.7753,16.7942,623124.0
2020-10-26 10:30:00,17.7,17.79,17.63,17.78,1182661.0,16.7847,16.8701,16.7184,16.8606,1182661.0
2020-10-26 10:40:00,17.79,17.86,17.73,17.76,447675.0,16.8701,16.9365,16.8132,16.8416,447675.0
2020-10-26 10:50:00,17.76,17.76,17.57,17.57,998298.0,16.8416,16.8416,16.6615,16.6615,998298.0
2020-10-26 11:00:00,17.57,17.58,17.48,17.56,692310.0,16.6615,16.671,16.5761,16.652,692310.0
2020-10-26 11:10:00,17.57,17.59,17.39,17.46,803137.0,16.6615,16.6804,16.4908,16.5572,803137.0
2020-10-26 11:20:00,17.46,17.59,17.45,17.55,405573.0,16.5572,16.6804,16.5477,16.6425,405573.0
2020-10-26 11:30:00,17.55,17.55,17.47,17.53,297005.0,16.6425,16.6425,16.5666,16.6235,297005.0
2020-10-26 11:40:00,17.52,17.53,17.43,17.46,293289.0,16.6141,16.6235,16.5287,16.5572,293289.0
2020-10-26 11:50:00,17.46,17.59,17.42,17.54,500012.0,16.5572,16.6804,16.5192,16.633,500012.0
2020-10-26 12:00:00,17.53,17.64,17.53,17.58,266209.0,16.6235,16.7279,16.6235,16.671,266209.0
2020-10-26 12:10:00,17.59,17.6,17.54,17.54,222799.0,16.6804,16.6899,16.633,16.633,222799.0
2020-10-26 12:20:00,17.55,17.6,17.5,17.57,349999.0,16.6425,16.6899,16.5951,16.6615,349999.0
2020-10-26 12:30:00,17.57,17.57,17.47,17.51,378703.0,16.6615,16.6615,16.5666,16.6046,378703.0
2020-10-26 12:40:00,17.5,17.52,17.43,17.44,329844.0,16.5951,16.6141,16.5287,16.5382,329844.0
2020-10-26 12:50:00,17.44,17.5,17.43,17.5,310943.0,16.5382,16.5951,16.5287,16.5951,310943.0
2020-10-26 13:00:00,17.5,17.51,17.4,17.41,301462.0,16.5951,16.6046,16.5003,16.5097,301462.0
2020-10-26 13:10:00,17.42,17.47,17.36,17.37,373497.0,16.5192,16.5666,16.4623,16.4718,373497.0
2020-10-26 13:20:00,17.38,17.4,17.3,17.34,518880.0,16.4813,16.5003,16.4054,16.4434,518880.0
2020-10-26 13:30:00,17.34,17.35,17.21,17.32,625604.0,16.4434,16.4528,16.3201,16.4244,625604.0
2020-10-26 13:40:00,17.31,17.32,17.25,17.32,184594.0,16.4149,16.4244,16.358,16.4244,184594.0
2020-10-26 13:50:00,17.32,17.4,17.31,17.39,337355.0,16.4244,16.5003,16.4149,16.4908,337355.0
2020-10-26 14:00:00,17.39,17.47,17.36,17.43,263004.0,16.4908,16.5666,16.4623,16.5287,263004.0
2020-10-26 14:10:00,17.44,17.44,17.35,17.41,309504.0,16.5382,16.5382,16.4528,16.5097,309504.0
2020-10-26 14:20:00,17.4,17.44,17.38,17.41,630398.0,16.5003,16.5382,16.4813,16.5097,630398.0
2020-10-26 14:30:00,17.4,17.41,17.28,17.32,588856.0,16.5003,16.5097,16.3865,16.4244,588856.0
2020-10-26 14:40:00,17.32,17.38,17.27,17.29,482268.0,16.4244,16.4813,16.377,16.3959,482268.0
2020-10-26 14:50:00,17.29,17.34,17.27,17.29,318818.0,16.3959,16.4434,16.377,16.3959,318818.0
2020-10-26 15:00:00,17.29,17.31,17.23,17.23,459833.0,16.3959,16.4149,16.3391,16.3391,459833.0
2020-10-26 15:10:00,17.24,17.31,17.21,17.26,379572.0,16.3485,16.4149,16.3201,16.3675,379572.0
2020-10-26 15:20:00,17.26,17.3,17.25,17.27,767545.0,16.3675,16.4054,16.358,16.377,767545.0
2020-10-26 15:30:00,17.27,17.33,17.23,17.32,919057.0,16.377,16.4339,16.3391,16.4244,919057.0
2020-10-26 15:40:00,17.32,17.34,17.28,17.3,797706.0,16.4244,16.4434,16.3865,16.4054,797706.0
2020-10-26 15:50:00,17.3,17.39,17.29,17.37,1802606.0,16.4054,16.4908,16.3959,16.4718,1802606.0
2020-10-27 09:30:00,17.42,17.45,17.32,17.34,783526.0,16.5192,16.5477,16.4244,16.4434,783526.0
2020-10-27 09:40:00,17.34,17.49,17.32,17.38,432337.0,16.4434,16.5856,16.4244,16.4813,432337.0
2020-10-27 09:50:00,17.38,17.44,17.25,17.43,585581.0,16.4813,16.5382,16.358,16.5287,585581.0
2020-10-27 10:00:00,17.43,17.5,17.39,17.47,298047.0,16.5287,16.5951,16.4908,16.5666,298047.0
2020-10-27 10:10:00,17.46,17.64,17.46,17.61,1340570.0,16.5572,16.7279,16.5572,16.6994,1340570.0
2020-10-27 10:20:00,17.61,17.67,17.55,17.63,799169.0,16.6994,16.7563,16.6425,16.7184,799169.0
2020-10-27 10:30:00,17.63,17.81,17.6,17.77,1084232.0,16.7184,16.8891,16.6899,16.8511,1084232.0
2020-10-27 10:40:00,17.77,17.8,17.71,17.8,765881.0,16.8511,16.8796,16.7942,16.8796,765881.0
2020-10-27 10:50:00,17.8,17.81,17.68,17.73,364831.0,16.8796,16.8891,16.7658,16.8132,364831.0
2020-10-27 11:00:00,17.72,17.78,17.71,17.73,365397.0,16.8037,16.8606,16.7942,16.8132,365397.0
2020-10-27 11:10:00,17.73,17.75,17.64,17.65,224733.0,16.8132,16.8322,16.7279,16.7373,224733.0
2020-10-27 11:20:00,17.66,17.71,17.64,17.69,222832.0,16.7468,16.7942,16.7279,16.7753,222832.0
2020-10-27 11:30:00,17.69,17.7,17.61,17.66,169397.0,16.7753,16.7847,16.6994,16.7468,169397.0
2020-10-27 11:40:00,17.66,17.68,17.62,17.67,243239.0,16.7468,16.7658,16.7089,16.7563,243239.0
2020-10-27 11:50:00,17.66,17.75,17.65,17.75,316782.0,16.7468,16.8322,16.7373,16.8322,316782.0
2020-10-27 12:00:00,17.75,17.76,17.66,17.66,368114.0,16.8322,16.8416,16.7468,16.7468,368114.0
2020-10-27 12:10:00,17.67,17.67,17.6,17.63,208761.0,16.7563,16.7563,16.6899,16.7184,208761.0
2020-10-27 12:20:00,17.63,17.71,17.62,17.7,205704.0,16.7184,16.7942,16.7089,16.7847,205704.0
2020-10-27 12:30:00,17.71,17.72,17.67,17.71,146706.0,16.7942,16.8037,16.7563,16.7942,146706.0
2020-10-27 12:40:00,17.7,17.75,17.68,17.71,203302.0,16.7847,16.8322,16.7658,16.7942,203302.0
2020-10-27 12:50:00,17.71,17.72,17.67,17.7,184690.0,16.7942,16.8037,16.7563,16.7847,184690.0
2020-10-27 13:00:00,17.7,17.71,17.67,17.7,143602.0,16.7847,16.7942,16.7563,16.7847,143602.0
2020-10-27 13:10:00,17.7,17.73,17.67,17.71,165691.0,16.7847,16.8132,16.7563,16.7942,165691.0
2020-10-27 13:20:00,17.71,17.79,17.68,17.79,352088.0,16.7942,16.8701,16.7658,16.8701,352088.0
2020-10-27 13:30:00,17.79,17.83,17.77,17.8,310517.0,16.8701,16.908,16.8511,16.8796,310517.0
2020-10-27 13:40:00,17.8,17.89,17.79,17.84,233713.0,16.8796,16.9649,16.8701,16.9175,233713.0
2020-10-27 13:50:00,17.84,17.85,17.75,17.78,237948.0,16.9175,16.927,16.8322,16.8606,237948.0
2020-10-27 14:00:00,17.78,17.81,17.75,17.78,179846.0,16.8606,16.8891,16.8322,16.8606,179846.0
2020-10-27 14:10:00,17.79,17.8,17.72,17.73,276337.0,16.8701,16.8796,16.8037,16.8132,276337.0
2020-10-27 14:20:00,17.73,17.77,17.7,17.74,292747.0,16.8132,16.8511,16.7847,16.8227,292747.0
2020-10-27 14:30:00,17.75,17.76,17.72,17.73,188716.0,16.8322,16.8416,16.8037,16.8132,188716.0
2020-10-27 14:40:00,17.73,17.73,17.67,17.71,296934.0,16.8132,16.8132,16.7563,16.7942,296934.0
2020-10-27 14:50:00,17.7,17.72,17.68,17.71,228139.0,16.7847,16.8037,16.7658,16.7942,228139.0
2020-10-27 15:00:00,17.71,17.74,17.69,17.71,210463.0,16.7942,16.8227,16.7753,16.7942,210463.0
2020-10-27 15:10:00,17.71,17.72,17.67,17.69,191451.0,16.7942,16.8037,16.7563,16.7753,191451.0
2020-10-27 15:20:00,17.68,17.74,17.68,17.73,253808.0,16.7658,16.8227,16.7658,16.8132,253808.0
2020-10-27 15:30:00,17.73,17.77,17.72,17.76,246763.0,16.8132,16.8511,16.8037,16.8416,246763.0
2020-10-27 15:40:00,17.76,17.78,17.72,17.73,444677.0,16.8416,16.8606,16.8037,16.8132,444677.0
2020-10-27 15:50:00,17.72,17.77,17.72,17.73,1079735.0,16.8037,16.8511,16.8037,16.8132,1079735.0
2020-10-28 09:30:00,17.15,17.21,16.92,16.98,1547837.0,16.2632,16.3201,16.0451,16.102,1547837.0
2020-10-28 09:40:00,16.98,17.14,16.84,16.98,1233351.0,16.102,16.2537,15.9692,16.102,1233351.0
2020-10-28 09:50:00,16.98,17.01,16.78,16.78,809047.0,16.102,16.1304,15.9123,15.9123,809047.0
2020-10-28 10:00:00,16.78,16.96,16.76,16.89,673518.0,15.9123,16.083,15.8934,16.0166,673518.0
2020-10-28 10:10:00,16.89,16.98,16.87,16.9,429637.0,16.0166,16.102,15.9977,16.0261,429637.0
2020-10-28 10:20:00,16.9,16.92,16.68,16.73,1342750.0,16.0261,16.0451,15.8175,15.8649,1342750.0
2020-10-28 10:30:00,16.73,16.85,16.69,16.82,400195.0,15.8649,15.9787,15.827,15.9503,400195.0
2020-10-28 10:40:00,16.81,16.86,16.76,16.78,727978.0,15.9408,15.9882,15.8934,15.9123,727978.0
2020-10-28 10:50:00,16.78,16.81,16.68,16.81,541350.0,15.9123,15.9408,15.8175,15.9408,541350.0
2020-10-28 11:00:00,16.8,16.81,16.71,16.78,572043.0,15.9313,15.9408,15.8459,15.9123,572043.0
2020-10-28 11:10:00,16.77,16.87,16.73,16.77,427698.0,15.9028,15.9977,15.8649,15.9028,427698.0
2020-10-28 11:20:00,16.79,16.81,16.73,16.77,286992.0,15.9218,15.9408,15.8649,15.9028,286992.0
2020-10-28 11:30:00,16.77,16.78,16.69,16.73,256949.0,15.9028,15.9123,15.827,15.8649,256949.0
2020-10-28 11:40:00,16.73,16.81,16.7,16.79,508085.0,15.8649,15.9408,15.8365,15.9218,508085.0
2020-10-28 11:50:00,16.78,16.91,16.76,16.9,658738.0,15.9123,16.0356,15.8934,16.0261,658738.0
2020-10-28 12:00:00,16.9,16.99,16.85,16.95,752713.0,16.0261,16.1115,15.9787,16.0735,752713.0
2020-10-28 12:10:00,16.93,16.96,16.9,16.95,270057.0,16.0546,16.083,16.0261,16.0735,270057.0
2020-10-28 12:20:00,16.95,16.96,16.9,16.9,330371.0,16.0735,16.083,16.0261,16.0261,330371.0
2020-10-28 12:30:00,16.9,16.95,16.89,16.9,174241.0,16.0261,16.0735,16.0166,16.0261,174241.0
2020-10-28 12:40:00,16.91,16.92,16.86,16.89,362312.0,16.0356,16.0451,15.9882,16.0166,362312.0
2020-10-28 12:50:00,16.89,16.93,16.87,16.91,382120.0,16.0166,16.0546,15.9977,16.0356,382120.0
2020-10-28 13:00:00,16.91,16.92,16.86,16.89,437667.0,16.0356,16.0451,15.9882,16.0166,437667.0
2020-10-28 13:10:00,16.89,16.89,16.73,16.79,707517.0,16.0166,16.0166,15.8649,15.9218,707517.0
2020-10-28 13:20:00,16.79,16.86,16.78,16.86,250273.0,15.9218,15.9882,15.9123,15.9882,250273.0
2020-10-28 13:30:00,16.86,16.95,16.82,16.92,263339.0,15.9882,16.0735,15.9503,16.0451,263339.0
2020-10-28 13:40:00,16.91,16.97,16.87,16.95,264981.0,16.0356,16.0925,15.9977,16.0735,264981.0
2020-10-28 13:50:00,16.94,17.02,16.94,17.0,232811.0,16.064,16.1399,16.064,16.1209,232811.0
2020-10-28 14:00:00,17.0,17.02,16.96,17.0,190209.0,16.1209,16.1399,16.083,16.1209,190209.0
2020-10-28 14:10:00,16.99,17.0,16.91,16.96,265675.0,16.1115,16.1209,16.0356,16.083,265675.0
2020-10-28 14:20:00,16.95,17.02,16.95,16.99,478659.0,16.0735,16.1399,16.0735,16.1115,478659.0
2020-10-28 14:30:00,16.99,17.02,16.9,16.92,819604.0,16.1115,16.1399,16.0261,16.0451,819604.0
2020-10-28 14:40:00,16.92,16.94,16.83,16.86,1009231.0,16.0451,16.064,15.9597,15.9882,1009231.0
2020-10-28 14:50:00,16.86,16.87,16.78,16.84,837934.0,15.9882,15.9977,15.9123,15.9692,837934.0
2020-10-28 15:00:00,16.85,16.89,16.81,16.87,994826.0,15.9787,16.0166,15.9408,15.9977,994826.0
2020-10-28 15:10:00,16.87,16.91,16.85,16.87,376878.0,15.9977,16.0356,15.9787,15.9977,376878.0
2020-10-28 15:20:00,16.86,16.97,16.84,16.96,379918.0,15.9882,16.0925,15.9692,16.083,379918.0
2020-10-28 15:30:00,16.96,17.0,16.92,16.94,498406.0,16.083,16.1209,16.0451,16.064,498406.0
2020-10-28 15:40:00,16.93,16.97,16.93,16.96,578150.0,16.0546,16.0925,16.0546,16.083,578150.0
2020-10-28 15:50:00,16.96,16.99,16.83,16.87,1848102.0,16.083,16.1115,15.9597,15.9977,1848102.0
2020-10-29 09:30:00,16.86,17.05,16.84,16.88,804176.0,15.9882,16.1684,15.9692,16.0071,804176.0
2020-10-29 09:40:00,16.88,17.14,16.81,17.07,865241.0,16.0071,16.2537,15.9408,16.1873,865241.0
2020-10-29 09:50:00,17.08,17.2,17.06,17.16,477491.0,16.1968,16.3106,16.1778,16.2727,477491.0
2020-10-29 10:00:00,17.16,17.24,17.11,17.13,590196.0,16.2727,16.3485,16.2253,16.2442,590196.0
2020-10-29 10:10:00,17.13,17.23,17.07,17.2,545299.0,16.2442,16.3391,16.1873,16.3106,545299.0
2020-10-29 10:20:00,17.21,17.32,17.18,17.29,445857.0,16.3201,16.4244,16.2916,16.3959,445857.0
2020-10-29 10:30:00,17.28,17.35,17.23,17.34,517173.0,16.3865,16.4528,16.3391,16.4434,517173.0
2020-10-29 10:40:00,17.34,17.41,17.3,17.37,387105.0,16.4434,16.5097,16.4054,16.4718,387105.0
2020-10-29 10:50:00,17.37,17.48,17.37,17.47,449225.0,16.4718,16.5761,16.4718,16.5666,449225.0
2020-10-29 11:00:00,17.46,17.48,17.37,17.38,470661.0,16.5572,16.5761,16.4718,16.4813,470661.0
2020-10-29 11:10:00,17.38,17.41,17.36,17.39,425206.0,16.4813,16.5097,16.4623,16.4908,425206.0
2020-10-29 11:20:00,17.39,17.43,17.35,17.36,204097.0,16.4908,16.5287,16.4528,16.4623,204097.0
2020-10-29 11:30:00,17.36,17.39,17.32,17.37,253957.0,16.4623,16.4908,16.4244,16.4718,253957.0
2020-10-29 11:40:00,17.38,17.42,17.35,17.41,426554.0,16.4813,16.5192,16.4528,16.5097,426554.0
2020-10-29 11:50:00,17.41,17.48,17.39,17.43,329566.0,16.5097,16.5761,16.4908,16.5287,329566.0
2020-10-29 12:00:00,17.43,17.46,17.4,17.42,183197.0,16.5287,16.5572,16.5003,16.5192,183197.0
2020-10-29 12:10:00,17.42,17.48,17.41,17.47,235304.0,16.5192,16.5761,16.5097,16.5666,235304.0
2020-10-29 12:20:00,17.46,17.47,17.39,17.39,397387.0,16.5572,16.5666,16.4908,16.4908,397387.0
2020-10-29 12:30:00,17.4,17.46,17.37,17.45,347522.0,16.5003,16.5572,16.4718,16.5477,347522.0
2020-10-29 12:40:00,17.44,17.45,17.39,17.43,202513.0,16.5382,16.5477,16.4908,16.5287,202513.0
2020-10-29 12:50:00,17.43,17.46,17.39,17.41,210274.0,16.5287,16.5572,16.4908,16.5097,210274.0
2020-10-29 13:00:00,17.42,17.43,17.37,17.38,166589.0,16.5192,16.5287,16.4718,16.4813,166589.0
2020-10-29 13:10:00,17.38,17.41,17.35,17.36,274188.0,16.4813,16.5097,16.4528,16.4623,274188.0
2020-10-29 13:20:00,17.37,17.45,17.36,17.45,176241.0,16.4718,16.5477,16.4623,16.5477,176241.0
2020-10-29 13:30:00,17.44,17.47,17.42,17.42,179924.0,16.5382,16.5666,16.5192,16.5192,179924.0
2020-10-29 13:40:00,17.42,17.47,17.42,17.43,145173.0,16.5192,16.5666,16.5192,16.5287,145173.0
2020-10-29 13:50:00,17.43,17.47,17.41,17.42,244479.0,16.5287,16.5666,16.5097,16.5192,244479.0
2020-10-29 14:00:00,17.42,17.47,17.42,17.46,256232.0,16.5192,16.5666,16.5192,16.5572,256232.0
2020-10-29 14:10:00,17.46,17.55,17.45,17.54,394304.0,16.5572,16.6425,16.5477,16.633,394304.0
2020-10-29 14:20:00,17.53,17.57,17.51,17.56,353964.0,16.6235,16.6615,16.6046,16.652,353964.0
2020-10-29 14:30:00,17.57,17.61,17.53,17.55,278584.0,16.6615,16.6994,16.6235,16.6425,278584.0
2020-10-29 14:40:00,17.55,17.58,17.53,17.58,319459.0,16.6425,16.671,16.6235,16.671,319459.0
2020-10-29 14:50:00,17.58,17.61,17.57,17.61,381607.0,16.671,16.6994,16.6615,16.6994,381607.0
2020-10-29 15:00:00,17.61,17.67,17.59,17.62,313689.0,16.6994,16.7563,16.6804,16.7089,313689.0
2020-10-29 15:10:00,17.63,17.63,17.55,17.6,303071.0,16.7184,16.7184,16.6425,16.6899,303071.0
2020-10-29 15:20:00,17.59,17.63,17.57,17.6,380689.0,16.6804,16.7184,16.6615,16.6899,380689.0
2020-10-29 15:30:00,17.61,17.62,17.5,17.54,389371.0,16.6994,16.7089,16.5951,16.633,389371.0
2020-10-29 15:40:00,17.53,17.62,17.52,17.6,562634.0,16.6235,16.7089,16.6141,16.6899,562634.0
2020-10-29 15:50:00,17.6,17.61,17.48,17.49,1379636.0,16.6899,16.6994,16.5761,16.5856,1379636.0
2020-10-30 09:30:00,17.37,17.55,17.32,17.34,547279.0,16.4718,16.6425,16.4244,16.4434,547279.0
2020-10-30 09:40:00,17.33,17.34,17.19,17.23,776293.0,16.4339,16.4434,16.3011,16.3391,776293.0
2020-10-30 09:50:00,17.22,17.43,17.2,17.41,309173.0,16.3296,16.5287,16.3106,16.5097,309173.0
2020-10-30 10:00:00,17.4,17.45,17.33,17.4,263599.0,16.5003,16.5477,16.4339,16.5003,263599.0
2020-10-30 10:10:00,17.39,17.41,17.29,17.33,179962.0,16.4908,16.5097,16.3959,16.4339,179962.0
2020-10-30 10:20:00,17.34,17.35,17.21,17.23,261671.0,16.4434,16.4528,16.3201,16.3391,261671.0
2020-10-30 10:30:00,17.22,17.26,17.15,17.18,562741.0,16.3296,16.3675,16.2632,16.2916,562741.0
2020-10-30 10:40:00,17.18,17.19,17.01,17.01,340012.0,16.2916,16.3011,16.1304,16.1304,340012.0
2020-10-30 10:50:00,17.01,17.11,16.97,16.97,369831.0,16.1304,16.2253,16.0925,16.0925,369831.0
2020-10-30 11:00:00,16.96,17.14,16.96,17.06,271767.0,16.083,16.2537,16.083,16.1778,271767.0
2020-10-30 11:10:00,17.05,17.2,17.04,17.14,234046.0,16.1684,16.3106,16.1589,16.2537,234046.0
2020-10-30 11:20:00,17.13,17.22,17.11,17.12,225085.0,16.2442,16.3296,16.2253,16.2347,225085.0
2020-10-30 11:30:00,17.11,17.2,17.1,17.16,289848.0,16.2253,16.3106,16.2158,16.2727,289848.0
2020-10-30 11:40:00,17.16,17.17,17.08,17.16,216124.0,16.2727,16.2822,16.1968,16.2727,216124.0
2020-10-30 11:50:00,17.16,17.18,17.13,17.17,106084.0,16.2727,16.2916,16.2442,16.2822,106084.0
2020-10-30 12:00:00,17.16,17.28,17.15,17.23,155614.0,16.2727,16.3865,16.2632,16.3391,155614.0
2020-10-30 12:10:00,17.24,17.25,17.2,17.23,216255.0,16.3485,16.358,16.3106,16.3391,216255.0
2020-10-30 12:20:00,17.23,17.28,17.18,17.26,196955.0,16.3391,16.3865,16.2916,16.3675,196955.0
2020-10-30 12:30:00,17.26,17.27,17.18,17.21,192780.0,16.3675,16.377,16.2916,16.3201,192780.0
2020-10-30 12:40:00,17.21,17.22,17.16,17.21,120607.0,16.3201,16.3296,16.2727,16.3201,120607.0
2020-10-30 12:50:00,17.21,17.22,17.17,17.19,207808.0,16.3201,16.3296,16.2822,16.3011,207808.0
2020-10-30 13:00:00,17.19,17.23,17.16,17.17,109921.0,16.3011,16.3391,16.2727,16.2822,109921.0
2020-10-30 13:10:00,17.16,17.22,17.15,17.2,146982.0,16.2727,16.3296,16.2632,16.3106,146982.0
2020-10-30 13:20:00,17.19,17.24,17.17,17.23,84961.0,16.3011,16.3485,16.2822,16.3391,84961.0
2020-10-30 13:30:00,17.23,17.24,17.13,17.17,189502.0,16.3391,16.3485,16.2442,16.2822,189502.0
2020-10-30 13:40:00,17.16,17.25,17.16,17.25,152123.0,16.2727,16.358,16.2727,16.358,152123.0
2020-10-30 13:50:00,17.26,17.31,17.24,17.28,198500.0,16.3675,16.4149,16.3485,16.3865,198500.0
2020-10-30 14:00:00,17.28,17.39,17.26,17.39,217136.0,16.3865,16.4908,16.3675,16.4908,217136.0
2020-10-30 14:10:00,17.39,17.39,17.29,17.3,242308.0,16.4908,16.4908,16.3959,16.4054,242308.0
2020-10-30 14:20:00,17.29,17.3,17.19,17.22,289604.0,16.3959,16.4054,16.3011,16.3296,289604.0
2020-10-30 14:30:00,17.21,17.23,17.12,17.21,344304.0,16.3201,16.3391,16.2347,16.3201,344304.0
2020-10-30 14:40:00,17.21,17.24,17.15,17.24,347668.0,16.3201,16.3485,16.2632,16.3485,347668.0
2020-10-30 14:50:00,17.23,17.26,17.18,17.21,165639.0,16.3391,16.3675,16.2916,16.3201,165639.0
2020-10-30 15:00:00,17.21,17.22,17.13,17.19,411557.0,16.3201,16.3296,16.2442,16.3011,411557.0
2020-10-30 15:10:00,17.19,17.25,17.18,17.21,327970.0,16.3011,16.358,16.2916,16.3201,327970.0
2020-10-30 15:20:00,17.21,17.24,17.17,17.18,274527.0,16.3201,16.3485,16.2822,16.2916,274527.0
2020-10-30 15:30:00,17.18,17.2,17.14,17.2,317806.0,16.2916,16.3106,16.2537,16.3106,317806.0
2020-10-30 15:40:00,17.2,17.29,17.18,17.25,747056.0,16.3106,16.3959,16.2916,16.358,747056.0
2020-10-30 15:50:00,17.25,17.35,17.22,17.35,1323197.0,16.358,16.4528,16.3296,16.4528,1323197.0
2020-11-02 09:30:00,17.71,17.84,17.63,17.71,956483.0,16.7942,16.9175,16.7184,16.7942,956483.0
2020-11-02 09:40:00,17.7,17.72,17.61,17.71,376852.0,16.7847,16.8037,16.6994,16.7942,376852.0
2020-11-02 09:50:00,17.7,17.85,17.67,17.79,348908.0,16.7847,16.927,16.7563,16.8701,348908.0
2020-11-02 10:00:00,17.78,17.88,17.76,17.8,411601.0,16.8606,16.9554,16.8416,16.8796,411601.0
2020-11-02 10:10:00,17.81,17.96,17.81,17.93,380282.0,16.8891,17.0313,16.8891,17.0029,380282.0
2020-11-02 10:20:00,17.93,17.98,17.88,17.95,345970.0,17.0029,17.0503,16.9554,17.0218,345970.0
2020-11-02 10:30:00,17.95,17.96,17.86,17.87,300667.0,17.0218,17.0313,16.9365,16.946,300667.0
2020-11-02 10:40:00,17.87,17.94,17.86,17.93,216088.0,16.946,17.0123,16.9365,17.0029,216088.0
2020-11-02 10:50:00,17.93,18.0,17.89,17.99,318775.0,17.0029,17.0692,16.9649,17.0598,318775.0
2020-11-02 11:00:00,17.99,18.06,17.96,18.05,635787.0,17.0598,17.1261,17.0313,17.1166,635787.0
2020-11-02 11:10:00,18.06,18.07,18.01,18.03,376097.0,17.1261,17.1356,17.0787,17.0977,376097.0
2020-11-02 11:20:00,18.03,18.1,18.0,18.1,649665.0,17.0977,17.1641,17.0692,17.1641,649665.0
2020-11-02 11:30:00,18.1,18.12,18.02,18.04,462377.0,17.1641,17.183,17.0882,17.1072,462377.0
2020-11-02 11:40:00,18.04,18.14,18.03,18.13,221367.0,17.1072,17.202,17.0977,17.1925,221367.0
2020-11-02 11:50:00,18.14,18.17,18.13,18.13,212660.0,17.202,17.2304,17.1925,17.1925,212660.0
2020-11-02 12:00:00,18.14,18.18,18.08,18.16,332540.0,17.202,17.2399,17.1451,17.221,332540.0
2020-11-02 12:10:00,18.16,18.17,18.11,18.12,309566.0,17.221,17.2304,17.1735,17.183,309566.0
2020-11-02 12:20:00,18.12,18.15,18.11,18.14,249474.0,17.183,17.2115,17.1735,17.202,249474.0
2020-11-02 12:30:00,18.15,18.16,18.1,18.1,171229.0,17.2115,17.221,17.1641,17.1641,171229.0
2020-11-02 12:40:00,18.1,18.11,17.97,18.0,239902.0,17.1641,17.1735,17.0408,17.0692,239902.0
2020-11-02 12:50:00,18.0,18.08,17.98,18.07,233677.0,17.0692,17.1451,17.0503,17.1356,233677.0
2020-11-02 13:00:00,18.07,18.07,17.98,17.99,204274.0,17.1356,17.1356,17.0503,17.0598,204274.0
2020-11-02 13:10:00,18.0,18.02,17.96,17.96,126649.0,17.0692,17.0882,17.0313,17.0313,126649.0
2020-11-02 13:20:00,17.97,18.0,17.95,18.0,317835.0,17.0408,17.0692,17.0218,17.0692,317835.0
2020-11-02 13:30:00,18.0,18.04,17.97,17.98,176687.0,17.0692,17.1072,17.0408,17.0503,176687.0
2020-11-02 13:40:00,17.98,18.05,17.98,18.04,102572.0,17.0503,17.1166,17.0503,17.1072,102572.0
2020-11-02 13:50:00,18.04,18.05,17.96,17.98,226422.0,17.1072,17.1166,17.0313,17.0503,226422.0
2020-11-02 14:00:00,17.98,18.05,17.97,18.04,145287.0,17.0503,17.1166,17.0408,17.1072,145287.0
2020-11-02 14:10:00,18.04,18.08,18.0,18.05,260176.0,17.1072,17.1451,17.0692,17.1166,260176.0
2020-11-02 14:20:00,18.04,18.15,18.04,18.14,225812.0,17.1072,17.2115,17.1072,17.202,225812.0
2020-11-02 14:30:00,18.14,18.18,18.13,18.16,180233.0,17.202,17.2399,17.1925,17.221,180233.0
2020-11-02 14:40:00,18.16,18.22,18.15,18.16,271445.0,17.221,17.2779,17.2115,17.221,271445.0
2020-11-02 14:50:00,18.16,18.18,18.13,18.18,148132.0,17.221,17.2399,17.1925,17.2399,148132.0
2020-11-02 15:00:00,18.18,18.21,18.17,18.19,240779.0,17.2399,17.2684,17.2304,17.2494,240779.0
2020-11-02 15:10:00,18.19,18.23,18.18,18.23,225083.0,17.2494,17.2873,17.2399,17.2873,225083.0
2020-11-02 15:20:00,18.23,18.24,18.2,18.23,251753.0,17.2873,17.2968,17.2589,17.2873,251753.0
2020-11-02 15:30:00,18.23,18.25,18.15,18.18,335487.0,17.2873,17.3063,17.2115,17.2399,335487.0
2020-11-02 15:40:00,18.17,18.22,18.12,18.21,514314.0,17.2304,17.2779,17.183,17.2684,514314.0
2020-11-02 15:50:00,18.21,18.24,18.18,18.23,1304076.0,17.2684,17.2968,17.2399,17.2873,1304076.0
2020-11-03 09:30:00,18.52,18.58,18.45,18.53,1261633.0,17.5623,17.6192,17.496,17.5718,1261633.0
2020-11-03 09:40:00,18.54,18.62,18.47,18.61,1085427.0,17.5813,17.6572,17.5149,17.6477,1085427.0
2020-11-03 09:50:00,18.61,18.93,18.59,18.89,2844088.0,17.6477,17.9511,17.6287,17.9132,2844088.0
2020-11-03 10:00:00,18.89,19.02,18.89,18.94,1646918.0,17.9132,18.0365,17.9132,17.9606,1646918.0
2020-11-03 10:10:00,18.94,18.97,18.8,18.82,718982.0,17.9606,17.9891,17.8279,17.8468,718982.0
2020-11-03 10:20:00,18.83,18.84,18.73,18.74,433535.0,17.8563,17.8658,17.7615,17.771,433535.0
2020-11-03 10:30:00,18.73,18.82,18.72,18.79,527146.0,17.7615,17.8468,17.752,17.8184,527146.0
2020-11-03 10:40:00,18.8,18.86,18.73,18.78,714763.0,17.8279,17.8848,17.7615,17.8089,714763.0
2020-11-03 10:50:00,18.79,18.83,18.76,18.8,437343.0,17.8184,17.8563,17.7899,17.8279,437343.0
2020-11-03 11:00:00,18.8,18.81,18.68,18.71,440123.0,17.8279,17.8374,17.7141,17.7425,440123.0
2020-11-03 11:10:00,18.7,18.72,18.67,18.68,191443.0,17.733,17.752,17.7046,17.7141,191443.0
2020-11-03 11:20:00,18.68,18.7,18.56,18.61,457815.0,17.7141,17.733,17.6003,17.6477,457815.0
2020-11-03 11:30:00,18.61,18.63,18.55,18.59,184968.0,17.6477,17.6667,17.5908,17.6287,184968.0
2020-11-03 11:40:00,18.59,18.64,18.55,18.62,284491.0,17.6287,17.6761,17.5908,17.6572,284491.0
2020-11-03 11:50:00,18.62,18.64,18.59,18.63,225571.0,17.6572,17.6761,17.6287,17.6667,225571.0
2020-11-03 12:00:00,18.64,18.65,18.58,18.61,162436.0,17.6761,17.6856,17.6192,17.6477,162436.0
2020-11-03 12:10:00,18.62,18.67,18.6,18.61,136875.0,17.6572,17.7046,17.6382,17.6477,136875.0
2020-11-03 12:20:00,18.62,18.69,18.61,18.68,196133.0,17.6572,17.7236,17.6477,17.7141,196133.0
2020-11-03 12:30:00,18.68,18.75,18.67,18.73,340625.0,17.7141,17.7805,17.7046,17.7615,340625.0
2020-11-03 12:40:00,18.73,18.76,18.71,18.73,335218.0,17.7615,17.7899,17.7425,17.7615,335218.0
2020-11-03 12:50:00,18.73,18.74,18.67,18.71,223817.0,17.7615,17.771,17.7046,17.7425,223817.0
2020-11-03 13:00:00,18.71,18.74,18.69,18.7,159783.0,17.7425,17.771,17.7236,17.733,159783.0
2020-11-03 13:10:00,18.7,18.72,18.68,18.71,151152.0,17.733,17.752,17.7141,17.7425,151152.0
2020-11-03 13:20:00,18.7,18.76,18.69,18.76,249232.0,17.733,17.7899,17.7236,17.7899,249232.0
2020-11-03 13:30:00,18.76,18.81,18.73,18.75,508064.0,17.7899,17.8374,17.7615,17.7805,508064.0
2020-11-03 13:40:00,18.75,18.76,18.72,18.73,123830.0,17.7805,17.7899,17.752,17.7615,123830.0
2020-11-03 13:50:00,18.72,18.76,18.71,18.73,224979.0,17.752,17.7899,17.7425,17.7615,224979.0
2020-11-03 14:00:00,18.73,18.81,18.73,18.76,886637.0,17.7615,17.8374,17.7615,17.7899,886637.0
2020-11-03 14:10:00,18.76,18.85,18.75,18.8,328077.0,17.7899,17.8753,17.7805,17.8279,328077.0
2020-11-03 14:20:00,18.8,18.82,18.75,18.78,357793.0,17.8279,17.8468,17.7805,17.8089,357793.0
2020-11-03 14:30:00,18.78,18.82,18.77,18.78,236459.0,17.8089,17.8468,17.7994,17.8089,236459.0
2020-11-03 14:40:00,18.78,18.8,18.77,18.78,300206.0,17.8089,17.8279,17.7994,17.8089,300206.0
2020-11-03 14:50:00,18.78,18.79,18.75,18.77,334813.0,17.8089,17.8184,17.7805,17.7994,334813.0
2020-11-03 15:00:00,18.78,18.78,18.72,18.76,319969.0,17.8089,17.8089,17.752,17.7899,319969.0
2020-11-03 15:10:00,18.76,18.81,18.76,18.8,250183.0,17.7899,17.8374,17.7899,17.8279,250183.0
2020-11-03 15:20:00,18.8,18.81,18.73,18.81,300479.0,17.8279,17.8374,17.7615,17.8374,300479.0
2020-11-03 15:30:00,18.81,18.84,18.79,18.82,535128.0,17.8374,17.8658,17.8184,17.8468,535128.0
2020-11-03 15:40:00,18.81,18.88,18.81,18.88,602945.0,17.8374,17.9037,17.8374,17.9037,602945.0
2020-11-03 15:50:00,18.87,18.9,18.76,18.76,1346330.0,17.8942,17.9227,17.7899,17.7899,1346330.0
2020-11-04 09:30:00,18.45,18.45,17.58,17.6,2060256.0,17.496,17.496,16.671,16.6899,2060256.0
2020-11-04 09:40:00,17.6,18.1,17.6,18.05,972408.0,16.6899,17.1641,16.6899,17.1166,972408.0
2020-11-04 09:50:00,18.05,18.22,17.96,18.22,594533.0,17.1166,17.2779,17.0313,17.2779,594533.0
2020-11-04 10:00:00,18.21,18.27,18.12,18.26,527348.0,17.2684,17.3253,17.183,17.3158,527348.0
2020-11-04 10:10:00,18.26,18.47,18.22,18.45,741570.0,17.3158,17.5149,17.2779,17.496,741570.0
2020-11-04 10:20:00,18.44,18.51,18.41,18.42,598875.0,17.4865,17.5529,17.458,17.4675,598875.0
2020-11-04 10:30:00,18.43,18.54,18.4,18.41,377870.0,17.477,17.5813,17.4486,17.458,377870.0
2020-11-04 10:40:00,18.41,18.49,18.39,18.48,362654.0,17.458,17.5339,17.4391,17.5244,362654.0
2020-11-04 10:50:00,18.49,18.6,18.47,18.52,415602.0,17.5339,17.6382,17.5149,17.5623,415602.0
2020-11-04 11:00:00,18.51,18.53,18.35,18.36,361023.0,17.5529,17.5718,17.4011,17.4106,361023.0
2020-11-04 11:10:00,18.36,18.36,18.25,18.34,377033.0,17.4106,17.4106,17.3063,17.3917,377033.0
2020-11-04 11:20:00,18.34,18.37,18.3,18.32,249531.0,17.3917,17.4201,17.3537,17.3727,249531.0
2020-11-04 11:30:00,18.32,18.38,18.25,18.27,466003.0,17.3727,17.4296,17.3063,17.3253,466003.0
2020-11-04 11:40:00,18.28,18.32,18.23,18.29,239785.0,17.3348,17.3727,17.2873,17.3442,239785.0
2020-11-04 11:50:00,18.29,18.33,18.27,18.27,257782.0,17.3442,17.3822,17.3253,17.3253,257782.0
2020-11-04 12:00:00,18.27,18.33,18.26,18.31,265074.0,17.3253,17.3822,17.3158,17.3632,265074.0
2020-11-04 12:10:00,18.3,18.31,18.21,18.26,248251.0,17.3537,17.3632,17.2684,17.3158,248251.0
2020-11-04 12:20:00,18.25,18.3,18.24,18.25,253430.0,17.3063,17.3537,17.2968,17.3063,253430.0
2020-11-04 12:30:00,18.25,18.25,18.17,18.2,343272.0,17.3063,17.3063,17.2304,17.2589,343272.0
2020-11-04 12:40:00,18.2,18.2,18.09,18.11,578253.0,17.2589,17.2589,17.1546,17.1735,578253.0
2020-11-04 12:50:00,18.1,18.13,18.06,18.12,290879.0,17.1641,17.1925,17.1261,17.183,290879.0
2020-11-04 13:00:00,18.12,18.12,17.99,18.02,1154289.0,17.183,17.183,17.0598,17.0882,1154289.0
2020-11-04 13:10:00,18.01,18.03,17.97,18.0,359684.0,17.0787,17.0977,17.0408,17.0692,359684.0
2020-11-04 13:20:00,18.0,18.01,17.95,17.97,214744.0,17.0692,17.0787,17.0218,17.0408,214744.0
2020-11-04 13:30:00,17.97,18.0,17.89,17.91,333186.0,17.0408,17.0692,16.9649,16.9839,333186.0
2020-11-04 13:40:00,17.9,17.91,17.81,17.89,589741.0,16.9744,16.9839,16.8891,16.9649,589741.0
2020-11-04 13:50:00,17.89,17.95,17.86,17.95,403806.0,16.9649,17.0218,16.9365,17.0218,403806.0
2020-11-04 14:00:00,17.95,17.99,17.87,17.89,336342.0,17.0218,17.0598,16.946,16.9649,336342.0
2020-11-04 14:10:00,17.88,17.89,17.79,17.83,578194.0,16.9554,16.9649,16.8701,16.908,578194.0
2020-11-04 14:20:00,17.83,17.87,17.8,17.8,393472.0,16.908,16.946,16.8796,16.8796,393472.0
2020-11-04 14:30:00,17.81,17.94,17.8,17.89,364650.0,16.8891,17.0123,16.8796,16.9649,364650.0
2020-11-04 14:40:00,17.89,17.9,17.84,17.85,284871.0,16.9649,16.9744,16.9175,16.927,284871.0
2020-11-04 14:50:00,17.85,17.94,17.85,17.94,214914.0,16.927,17.0123,16.927,17.0123,214914.0
2020-11-04 15:00:00,17.94,17.96,17.87,17.89,338028.0,17.0123,17.0313,16.946,16.9649,338028.0
2020-11-04 15:10:00,17.89,17.9,17.83,17.83,288075.0,16.9649,16.9744,16.908,16.908,288075.0
2020-11-04 15:20:00,17.84,17.89,17.83,17.88,300458.0,16.9175,16.9649,16.908,16.9554,300458.0
2020-11-04 15:30:00,17.88,18.02,17.87,17.98,547996.0,16.9554,17.0882,16.946,17.0503,547996.0
2020-11-04 15:40:00,17.98,18.06,17.97,18.03,587571.0,17.0503,17.1261,17.0408,17.0977,587571.0
2020-11-04 15:50:00,18.03,18.12,17.97,18.0,1519771.0,17.0977,17.183,17.0408,17.0692,1519771.0
2020-11-05 09:30:00,18.54,18.88,18.51,18.82,1190349.0,17.5813,17.9037,17.5529,17.8468,1190349.0
2020-11-05 09:40:00,18.83,19.05,18.8,18.96,940736.0,17.8563,18.0649,17.8279,17.9796,940736.0
2020-11-05 09:50:00,18.95,19.01,18.83,18.84,513637.0,17.9701,18.027,17.8563,17.8658,513637.0
2020-11-05 10:00:00,18.84,18.87,18.7,18.75,689412.0,17.8658,17.8942,17.733,17.7805,689412.0
2020-11-05 10:10:00,18.75,18.98,18.74,18.97,539748.0,17.7805,17.9986,17.771,17.9891,539748.0
2020-11-05 10:20:00,18.96,19.01,18.89,18.89,448687.0,17.9796,18.027,17.9132,17.9132,448687.0
2020-11-05 10:30:00,18.89,18.96,18.84,18.86,253861.0,17.9132,17.9796,17.8658,17.8848,253861.0
2020-11-05 10:40:00,18.86,18.95,18.85,18.91,250842.0,17.8848,17.9701,17.8753,17.9322,250842.0
2020-11-05 10:50:00,18.9,18.96,18.87,18.96,235105.0,17.9227,17.9796,17.8942,17.9796,235105.0
2020-11-05 11:00:00,18.96,18.97,18.88,18.9,207924.0,17.9796,17.9891,17.9037,17.9227,207924.0
2020-11-05 11:10:00,18.9,19.01,18.86,18.97,373913.0,17.9227,18.027,17.8848,17.9891,373913.0
2020-11-05 11:20:00,18.97,19.01,18.95,18.98,228707.0,17.9891,18.027,17.9701,17.9986,228707.0
2020-11-05 11:30:00,18.98,19.0,18.92,19.0,224296.0,17.9986,18.0175,17.9417,18.0175,224296.0
2020-11-05 11:40:00,18.99,19.07,18.98,19.02,832496.0,18.008,18.0839,17.9986,18.0365,832496.0
2020-11-05 11:50:00,19.02,19.07,18.93,18.94,636464.0,18.0365,18.0839,17.9511,17.9606,636464.0
2020-11-05 12:00:00,18.95,18.95,18.91,18.94,257734.0,17.9701,17.9701,17.9322,17.9606,257734.0
2020-11-05 12:10:00,18.94,18.95,18.92,18.95,104134.0,17.9606,17.9701,17.9417,17.9701,104134.0
2020-11-05 12:20:00,18.94,18.95,18.92,18.93,380723.0,17.9606,17.9701,17.9417,17.9511,380723.0
2020-11-05 12:30:00,18.94,18.96,18.92,18.95,462085.0,17.9606,17.9796,17.9417,17.9701,462085.0
2020-11-05 12:40:00,18.94,18.96,18.92,18.95,326519.0,17.9606,17.9796,17.9417,17.9701,326519.0
2020-11-05 12:50:00,18.95,18.96,18.93,18.95,220910.0,17.9701,17.9796,17.9511,17.9701,220910.0
2020-11-05 13:00:00,18.95,18.99,18.92,18.92,581348.0,17.9701,18.008,17.9417,17.9417,581348.0
2020-11-05 13:10:00,18.92,18.95,18.84,18.89,282747.0,17.9417,17.9701,17.8658,17.9132,282747.0
2020-11-05 13:20:00,18.89,18.93,18.86,18.86,232790.0,17.9132,17.9511,17.8848,17.8848,232790.0
2020-11-05 13:30:00,18.87,18.89,18.83,18.89,274206.0,17.8942,17.9132,17.8563,17.9132,274206.0
2020-11-05 13:40:00,18.89,18.95,18.87,18.92,167295.0,17.9132,17.9701,17.8942,17.9417,167295.0
2020-11-05 13:50:00,18.92,18.95,18.88,18.91,197887.0,17.9417,17.9701,17.9037,17.9322,197887.0
2020-11-05 14:00:00,18.91,18.91,18.88,18.9,187369.0,17.9322,17.9322,17.9037,17.9227,187369.0
2020-11-05 14:10:00,18.89,18.92,18.87,18.89,156874.0,17.9132,17.9417,17.8942,17.9132,156874.0
2020-11-05 14:20:00,18.89,18.95,18.87,18.94,185631.0,17.9132,17.9701,17.8942,17.9606,185631.0
2020-11-05 14:30:00,18.94,18.95,18.91,18.93,195219.0,17.9606,17.9701,17.9322,17.9511,195219.0
2020-11-05 14:40:00,18.93,18.95,18.91,18.94,238127.0,17.9511,17.9701,17.9322,17.9606,238127.0
2020-11-05 14:50:00,18.95,18.95,18.89,18.91,269060.0,17.9701,17.9701,17.9132,17.9322,269060.0
2020-11-05 15:00:00,18.91,18.95,18.91,18.93,236359.0,17.9322,17.9701,17.9322,17.9511,236359.0
2020-11-05 15:10:00,18.93,18.95,18.89,18.91,276911.0,17.9511,17.9701,17.9132,17.9322,276911.0
2020-11-05 15:20:00,18.91,18.94,18.88,18.89,285131.0,17.9322,17.9606,17.9037,17.9132,285131.0
2020-11-05 15:30:00,18.89,18.9,18.8,18.8,475156.0,17.9132,17.9227,17.8279,17.8279,475156.0
2020-11-05 15:40:00,18.8,18.85,18.79,18.82,435920.0,17.8279,17.8753,17.8184,17.8468,435920.0
2020-11-05 15:50:00,18.82,18.87,18.81,18.82,1075261.0,17.8468,17.8942,17.8374,17.8468,1075261.0
2020-11-06 09:30:00,19.14,19.25,19.06,19.07,1158940.0,18.1503,18.2546,18.0744,18.0839,1158940.0
2020-11-06 09:40:00,19.07,19.32,19.03,19.24,1219694.0,18.0839,18.321,18.046,18.2451,1219694.0
2020-11-06 09:50:00,19.24,19.25,19.15,19.19,600797.0,18.2451,18.2546,18.1598,18.1977,600797.0
2020-11-06 10:00:00,19.19,19.4,19.19,19.35,948350.0,18.1977,18.3968,18.1977,18.3494,948350.0
2020-11-06 10:10:00,19.35,19.42,19.24,19.31,848058.0,18.3494,18.4158,18.2451,18.3115,848058.0
2020-11-06 10:20:00,19.32,19.38,19.26,19.34,529879.0,18.321,18.3779,18.2641,18.3399,529879.0
2020-11-06 10:30:00,19.34,19.36,19.29,19.3,477868.0,18.3399,18.3589,18.2925,18.302,477868.0
2020-11-06 10:40:00,19.29,19.29,19.21,19.28,793557.0,18.2925,18.2925,18.2167,18.283,793557.0
2020-11-06 10:50:00,19.28,19.35,19.12,19.17,442746.0,18.283,18.3494,18.1313,18.1787,442746.0
2020-11-06 11:00:00,19.17,19.3,19.17,19.25,665986.0,18.1787,18.302,18.1787,18.2546,665986.0
2020-11-06 11:10:00,19.24,19.25,19.13,19.21,431720.0,18.2451,18.2546,18.1408,18.2167,431720.0
2020-11-06 11:20:00,19.21,19.26,19.17,19.24,397502.0,18.2167,18.2641,18.1787,18.2451,397502.0
2020-11-06 11:30:00,19.24,19.25,19.2,19.23,213449.0,18.2451,18.2546,18.2072,18.2356,213449.0
2020-11-06 11:40:00,19.23,19.25,19.18,19.25,283787.0,18.2356,18.2546,18.1882,18.2546,283787.0
2020-11-06 11:50:00,19.25,19.31,19.21,19.24,802857.0,18.2546,18.3115,18.2167,18.2451,802857.0
2020-11-06 12:00:00,19.24,19.27,19.23,19.25,409368.0,18.2451,18.2736,18.2356,18.2546,409368.0
2020-11-06 12:10:00,19.25,19.26,19.13,19.14,304561.0,18.2546,18.2641,18.1408,18.1503,304561.0
2020-11-06 12:20:00,19.14,19.16,19.07,19.13,193287.0,18.1503,18.1693,18.0839,18.1408,193287.0
2020-11-06 12:30:00,19.13,19.15,19.07,19.08,173471.0,18.1408,18.1598,18.0839,18.0934,173471.0
2020-11-06 12:40:00,19.09,19.09,19.03,19.07,295351.0,18.1029,18.1029,18.046,18.0839,295351.0
2020-11-06 12:50:00,19.07,19.1,19.04,19.07,153335.0,18.0839,18.1124,18.0555,18.0839,153335.0
2020-11-06 13:00:00,19.07,19.14,19.06,19.08,114100.0,18.0839,18.1503,18.0744,18.0934,114100.0
2020-11-06 13:10:00,19.09,19.1,19.07,19.1,98745.0,18.1029,18.1124,18.0839,18.1124,98745.0
2020-11-06 13:20:00,19.09,19.13,19.06,19.11,215504.0,18.1029,18.1408,18.0744,18.1218,215504.0
2020-11-06 13:30:00,19.1,19.13,19.08,19.13,110068.0,18.1124,18.1408,18.0934,18.1408,110068.0
2020-11-06 13:40:00,19.13,19.17,19.12,19.14,134369.0,18.1408,18.1787,18.1313,18.1503,134369.0
2020-11-06 13:50:00,19.14,19.19,19.13,19.18,162486.0,18.1503,18.1977,18.1408,18.1882,162486.0
2020-11-06 14:00:00,19.18,19.19,19.1,19.16,252022.0,18.1882,18.1977,18.1124,18.1693,252022.0
2020-11-06 14:10:00,19.16,19.17,19.13,19.14,175315.0,18.1693,18.1787,18.1408,18.1503,175315.0
2020-11-06 14:20:00,19.14,19.18,19.13,19.16,174628.0,18.1503,18.1882,18.1408,18.1693,174628.0
2020-11-06 14:30:00,19.16,19.19,19.14,19.16,193577.0,18.1693,18.1977,18.1503,18.1693,193577.0
2020-11-06 14:40:00,19.16,19.17,19.12,19.14,179719.0,18.1693,18.1787,18.1313,18.1503,179719.0
2020-11-06 14:50:00,19.14,19.18,19.14,19.18,174981.0,18.1503,18.1882,18.1503,18.1882,174981.0
2020-11-06 15:00:00,19.18,19.18,19.1,19.14,247698.0,18.1882,18.1882,18.1124,18.1503,247698.0
2020-11-06 15:10:00,19.13,19.16,19.12,19.14,155165.0,18.1408,18.1693,18.1313,18.1503,155165.0
2020-11-06 15:20:00,19.14,19.17,19.11,19.16,159935.0,18.1503,18.1787,18.1218,18.1693,159935.0
2020-11-06 15:30:00,19.16,19.2,19.15,19.2,197797.0,18.1693,18.2072,18.1598,18.2072,197797.0
2020-11-06 15:40:00,19.2,19.23,19.18,19.23,541094.0,18.2072,18.2356,18.1882,18.2356,541094.0
2020-11-06 15:50:00,19.23,19.24,19.1,19.13,778061.0,18.2356,18.2451,18.1124,18.1408,778061.0
2020-11-09 09:30:00,20.85,21.29,20.46,20.55,3684136.0,19.7719,20.1891,19.402,19.4874,3684136.0
2020-11-09 09:40:00,20.55,21.01,20.52,20.8,1908637.0,19.4874,19.9236,19.4589,19.7244,1908637.0
2020-11-09 09:50:00,20.8,20.81,20.56,20.57,1438380.0,19.7244,19.7339,19.4969,19.5063,1438380.0
2020-11-09 10:00:00,20.57,20.77,20.54,20.64,1165219.0,19.5063,19.696,19.4779,19.5727,1165219.0
2020-11-09 10:10:00,20.63,20.71,20.54,20.65,851464.0,19.5632,19.6391,19.4779,19.5822,851464.0
2020-11-09 10:20:00,20.64,20.66,20.27,20.28,1217300.0,19.5727,19.5917,19.2219,19.2313,1217300.0
2020-11-09 10:30:00,20.27,20.3,19.9,19.92,1379484.0,19.2219,19.2503,18.871,18.89,1379484.0
2020-11-09 10:40:00,19.93,19.97,19.74,19.81,1139051.0,18.8994,18.9374,18.7193,18.7856,1139051.0
2020-11-09 10:50:00,19.82,19.89,19.71,19.77,627612.0,18.7951,18.8615,18.6908,18.7477,627612.0
2020-11-09 11:00:00,19.78,19.87,19.69,19.86,657840.0,18.7572,18.8425,18.6718,18.8331,657840.0
2020-11-09 11:10:00,19.87,19.89,19.76,19.84,473257.0,18.8425,18.8615,18.7382,18.8141,473257.0
2020-11-09 11:20:00,19.84,19.89,19.74,19.89,530686.0,18.8141,18.8615,18.7193,18.8615,530686.0
2020-11-09 11:30:00,19.9,19.9,19.66,19.7,697897.0,18.871,18.871,18.6434,18.6813,697897.0
2020-11-09 11:40:00,19.7,19.82,19.53,19.53,951764.0,18.6813,18.7951,18.5201,18.5201,951764.0
2020-11-09 11:50:00,19.53,19.63,19.51,19.57,421946.0,18.5201,18.6149,18.5012,18.5581,421946.0
2020-11-09 12:00:00,19.58,19.68,19.55,19.64,423404.0,18.5675,18.6624,18.5391,18.6244,423404.0
2020-11-09 12:10:00,19.64,19.64,19.55,19.57,421484.0,18.6244,18.6244,18.5391,18.5581,421484.0
2020-11-09 12:20:00,19.56,19.71,19.55,19.69,393989.0,18.5486,18.6908,18.5391,18.6718,393989.0
2020-11-09 12:30:00,19.69,19.69,19.58,19.65,531737.0,18.6718,18.6718,18.5675,18.6339,531737.0
2020-11-09 12:40:00,19.64,19.68,19.61,19.66,543987.0,18.6244,18.6624,18.596,18.6434,543987.0
2020-11-09 12:50:00,19.66,19.73,19.63,19.71,489476.0,18.6434,18.7098,18.6149,18.6908,489476.0
2020-11-09 13:00:00,19.71,19.87,19.7,19.87,381126.0,18.6908,18.8425,18.6813,18.8425,381126.0
2020-11-09 13:10:00,19.87,19.89,19.79,19.84,494501.0,18.8425,18.8615,18.7667,18.8141,494501.0
2020-11-09 13:20:00,19.84,19.99,19.83,19.97,618124.0,18.8141,18.9563,18.8046,18.9374,618124.0
2020-11-09 13:30:00,19.97,20.01,19.96,19.96,1057522.0,18.9374,18.9753,18.9279,18.9279,1057522.0
2020-11-09 13:40:00,19.96,20.15,19.93,20.15,1447677.0,18.9279,19.1081,18.8994,19.1081,1447677.0
2020-11-09 13:50:00,20.14,20.17,19.98,19.98,1216815.0,19.0986,19.127,18.9469,18.9469,1216815.0
2020-11-09 14:00:00,19.98,20.02,19.92,19.95,472101.0,18.9469,18.9848,18.89,18.9184,472101.0
2020-11-09 14:10:00,19.95,20.01,19.93,19.96,513378.0,18.9184,18.9753,18.8994,18.9279,513378.0
2020-11-09 14:20:00,19.96,20.01,19.92,20.0,660669.0,18.9279,18.9753,18.89,18.9658,660669.0
2020-11-09 14:30:00,19.99,20.0,19.93,20.0,732542.0,18.9563,18.9658,18.8994,18.9658,732542.0
2020-11-09 14:40:00,20.0,20.01,19.92,19.94,663515.0,18.9658,18.9753,18.89,18.9089,663515.0
2020-11-09 14:50:00,19.94,20.01,19.92,19.97,646633.0,18.9089,18.9753,18.89,18.9374,646633.0
2020-11-09 15:00:00,19.96,20.01,19.95,20.0,633235.0,18.9279,18.9753,18.9184,18.9658,633235.0
2020-11-09 15:10:00,20.0,20.01,19.95,19.96,531963.0,18.9658,18.9753,18.9184,18.9279,531963.0
2020-11-09 15:20:00,19.96,20.0,19.91,19.98,638969.0,18.9279,18.9658,18.8805,18.9469,638969.0
2020-11-09 15:30:00,19.99,20.02,19.92,19.96,1017081.0,18.9563,18.9848,18.89,18.9279,1017081.0
2020-11-09 15:40:00,19.96,19.96,19.88,19.92,782148.0,18.9279,18.9279,18.852,18.89,782148.0
2020-11-09 15:50:00,19.92,19.93,19.78,19.8,1667910.0,18.89,18.8994,18.7572,18.7762,1667910.0
2020-11-10 09:30:00,19.79,19.85,19.68,19.82,815305.0,18.7667,18.8236,18.6624,18.7951,815305.0
2020-11-10 09:40:00,19.82,19.84,19.48,19.61,1224191.0,18.7951,18.8141,18.4727,18.596,1224191.0
2020-11-10 09:50:00,19.62,19.72,19.51,19.72,554534.0,18.6055,18.7003,18.5012,18.7003,554534.0
2020-11-10 10:00:00,19.71,19.86,19.65,19.79,558117.0,18.6908,18.8331,18.6339,18.7667,558117.0
2020-11-10 10:10:00,19.79,19.91,19.69,19.89,507120.0,18.7667,18.8805,18.6718,18.8615,507120.0
2020-11-10 10:20:00,19.89,19.91,19.78,19.83,454720.0,18.8615,18.8805,18.7572,18.8046,454720.0
2020-11-10 10:30:00,19.83,19.84,19.63,19.68,483388.0,18.8046,18.8141,18.6149,18.6624,483388.0
2020-11-10 10:40:00,19.68,19.72,19.54,19.67,571690.0,18.6624,18.7003,18.5296,18.6529,571690.0
2020-11-10 10:50:00,19.67,19.77,19.58,19.74,255170.0,18.6529,18.7477,18.5675,18.7193,255170.0
2020-11-10 11:00:00,19.74,19.8,19.69,19.73,287418.0,18.7193,18.7762,18.6718,18.7098,287418.0
2020-11-10 11:10:00,19.73,19.75,19.58,19.6,413671.0,18.7098,18.7287,18.5675,18.5865,413671.0
2020-11-10 11:20:00,19.6,19.67,19.58,19.66,295154.0,18.5865,18.6529,18.5675,18.6434,295154.0
2020-11-10 11:30:00,19.66,19.67,19.55,19.56,291010.0,18.6434,18.6529,18.5391,18.5486,291010.0
2020-11-10 11:40:00,19.57,19.67,19.55,19.66,387729.0,18.5581,18.6529,18.5391,18.6434,387729.0
2020-11-10 11:50:00,19.66,19.74,19.65,19.71,361995.0,18.6434,18.7193,18.6339,18.6908,361995.0
2020-11-10 12:00:00,19.71,19.81,19.71,19.77,278820.0,18.6908,18.7856,18.6908,18.7477,278820.0
2020-11-10 12:10:00,19.77,19.82,19.75,19.77,190023.0,18.7477,18.7951,18.7287,18.7477,190023.0
2020-11-10 12:20:00,19.77,19.77,19.69,19.71,151330.0,18.7477,18.7477,18.6718,18.6908,151330.0
2020-11-10 12:30:00,19.72,19.74,19.69,19.73,167026.0,18.7003,18.7193,18.6718,18.7098,167026.0
2020-11-10 12:40:00,19.73,19.79,19.72,19.73,235709.0,18.7098,18.7667,18.7003,18.7098,235709.0
2020-11-10 12:50:00,19.73,19.79,19.72,19.77,172069.0,18.7098,18.7667,18.7003,18.7477,172069.0
2020-11-10 13:00:00,19.78,19.81,19.76,19.79,243302.0,18.7572,18.7856,18.7382,18.7667,243302.0
2020-11-10 13:10:00,19.79,19.8,19.72,19.73,214198.0,18.7667,18.7762,18.7003,18.7098,214198.0
2020-11-10 13:20:00,19.73,19.74,19.63,19.64,172668.0,18.7098,18.7193,18.6149,18.6244,172668.0
2020-11-10 13:30:00,19.63,19.69,19.56,19.67,266242.0,18.6149,18.6718,18.5486,18.6529,266242.0
2020-11-10 13:40:00,19.67,19.7,19.63,19.64,162496.0,18.6529,18.6813,18.6149,18.6244,162496.0
2020-11-10 13:50:00,19.64,19.76,19.63,19.75,481811.0,18.6244,18.7382,18.6149,18.7287,481811.0
2020-11-10 14:00:00,19.75,19.76,19.68,19.73,163834.0,18.7287,18.7382,18.6624,18.7098,163834.0
2020-11-10 14:10:00,19.73,19.74,19.65,19.7,195354.0,18.7098,18.7193,18.6339,18.6813,195354.0
2020-11-10 14:20:00,19.7,19.7,19.59,19.68,341141.0,18.6813,18.6813,18.577,18.6624,341141.0
2020-11-10 14:30:00,19.68,19.75,19.65,19.7,199902.0,18.6624,18.7287,18.6339,18.6813,199902.0
2020-11-10 14:40:00,19.71,19.74,19.66,19.69,239628.0,18.6908,18.7193,18.6434,18.6718,239628.0
2020-11-10 14:50:00,19.69,19.73,19.67,19.71,172888.0,18.6718,18.7098,18.6529,18.6908,172888.0
2020-11-10 15:00:00,19.71,19.74,19.69,19.71,344143.0,18.6908,18.7193,18.6718,18.6908,344143.0
2020-11-10 15:10:00,19.71,19.79,19.7,19.79,335322.0,18.6908,18.7667,18.6813,18.7667,335322.0
2020-11-10 15:20:00,19.79,19.81,19.75,19.8,463235.0,18.7667,18.7856,18.7287,18.7762,463235.0
2020-11-10 15:30:00,19.8,19.81,19.75,19.76,594883.0,18.7762,18.7856,18.7287,18.7382,594883.0
2020-11-10 15:40:00,19.77,19.85,19.76,19.85,543408.0,18.7477,18.8236,18.7382,18.8236,543408.0
2020-11-10 15:50:00,19.85,19.88,19.78,19.82,1334727.0,18.8236,18.852,18.7572,18.7951,1334727.0
2020-11-11 09:30:00,19.77,19.77,19.46,19.54,980856.0,18.7477,18.7477,18.4537,18.5296,980856.0
2020-11-11 09:40:00,19.55,19.56,19.4,19.43,504595.0,18.5391,18.5486,18.3968,18.4253,504595.0
2020-11-11 09:50:00,19.42,19.49,19.33,19.37,657535.0,18.4158,18.4822,18.3305,18.3684,657535.0
2020-11-11 10:00:00,19.37,19.43,19.34,19.37,488427.0,18.3684,18.4253,18.3399,18.3684,488427.0
2020-11-11 10:10:00,19.37,19.41,19.29,19.36,570984.0,18.3684,18.4063,18.2925,18.3589,570984.0
2020-11-11 10:20:00,19.37,19.44,19.28,19.41,488477.0,18.3684,18.4348,18.283,18.4063,488477.0
2020-11-11 10:30:00,19.42,19.45,19.31,19.32,331645.0,18.4158,18.4443,18.3115,18.321,331645.0
2020-11-11 10:40:00,19.32,19.34,19.22,19.33,556261.0,18.321,18.3399,18.2261,18.3305,556261.0
2020-11-11 10:50:00,19.32,19.34,19.26,19.26,223075.0,18.321,18.3399,18.2641,18.2641,223075.0
2020-11-11 11:00:00,19.26,19.36,19.25,19.33,361373.0,18.2641,18.3589,18.2546,18.3305,361373.0
2020-11-11 11:10:00,19.34,19.4,19.33,19.36,371136.0,18.3399,18.3968,18.3305,18.3589,371136.0
2020-11-11 11:20:00,19.36,19.4,19.32,19.37,138132.0,18.3589,18.3968,18.321,18.3684,138132.0
2020-11-11 11:30:00,19.38,19.39,19.33,19.36,210209.0,18.3779,18.3874,18.3305,18.3589,210209.0
2020-11-11 11:40:00,19.36,19.41,19.35,19.39,165701.0,18.3589,18.4063,18.3494,18.3874,165701.0
2020-11-11 11:50:00,19.39,19.42,19.38,19.42,182921.0,18.3874,18.4158,18.3779,18.4158,182921.0
2020-11-11 12:00:00,19.42,19.42,19.38,19.39,243019.0,18.4158,18.4158,18.3779,18.3874,243019.0
2020-11-11 12:10:00,19.39,19.39,19.35,19.38,113566.0,18.3874,18.3874,18.3494,18.3779,113566.0
2020-11-11 12:20:00,19.38,19.39,19.32,19.32,144254.0,18.3779,18.3874,18.321,18.321,144254.0
2020-11-11 12:30:00,19.32,19.35,19.31,19.34,304049.0,18.321,18.3494,18.3115,18.3399,304049.0
2020-11-11 12:40:00,19.34,19.37,19.32,19.35,158451.0,18.3399,18.3684,18.321,18.3494,158451.0
2020-11-11 12:50:00,19.35,19.39,19.34,19.37,254577.0,18.3494,18.3874,18.3399,18.3684,254577.0
2020-11-11 13:00:00,19.37,19.4,19.36,19.39,173305.0,18.3684,18.3968,18.3589,18.3874,173305.0
2020-11-11 13:10:00,19.39,19.39,19.36,19.39,129504.0,18.3874,18.3874,18.3589,18.3874,129504.0
2020-11-11 13:20:00,19.39,19.41,19.34,19.34,314526.0,18.3874,18.4063,18.3399,18.3399,314526.0
2020-11-11 13:30:00,19.35,19.4,19.31,19.39,249380.0,18.3494,18.3968,18.3115,18.3874,249380.0
2020-11-11 13:40:00,19.39,19.47,19.38,19.45,262778.0,18.3874,18.4632,18.3779,18.4443,262778.0
2020-11-11 13:50:00,19.45,19.47,19.39,19.41,340019.0,18.4443,18.4632,18.3874,18.4063,340019.0
2020-11-11 14:00:00,19.41,19.48,19.4,19.45,181689.0,18.4063,18.4727,18.3968,18.4443,181689.0
2020-11-11 14:10:00,19.45,19.46,19.4,19.43,185972.0,18.4443,18.4537,18.3968,18.4253,185972.0
2020-11-11 14:20:00,19.43,19.43,19.39,19.39,205228.0,18.4253,18.4253,18.3874,18.3874,205228.0
2020-11-11 14:30:00,19.39,19.42,19.38,19.42,186113.0,18.3874,18.4158,18.3779,18.4158,186113.0
2020-11-11 14:40:00,19.41,19.42,19.31,19.32,316561.0,18.4063,18.4158,18.3115,18.321,316561.0
2020-11-11 14:50:00,19.32,19.36,19.3,19.34,321450.0,18.321,18.3589,18.302,18.3399,321450.0
2020-11-11 15:00:00,19.34,19.35,19.31,19.35,142693.0,18.3399,18.3494,18.3115,18.3494,142693.0
2020-11-11 15:10:00,19.35,19.36,19.32,19.35,242817.0,18.3494,18.3589,18.321,18.3494,242817.0
2020-11-11 15:20:00,19.34,19.35,19.3,19.3,358605.0,18.3399,18.3494,18.302,18.302,358605.0
2020-11-11 15:30:00,19.3,19.37,19.3,19.37,283608.0,18.302,18.3684,18.302,18.3684,283608.0
2020-11-11 15:40:00,19.36,19.47,19.36,19.47,430099.0,18.3589,18.4632,18.3589,18.4632,430099.0
2020-11-11 15:50:00,19.47,19.54,19.45,19.53,1206193.0,18.4632,18.5296,18.4443,18.5201,1206193.0
2020-11-12 09:30:00,19.66,19.94,19.6,19.79,1131879.0,18.6434,18.9089,18.5865,18.7667,1131879.0
2020-11-12 09:40:00,19.79,19.86,19.74,19.75,688388.0,18.7667,18.8331,18.7193,18.7287,688388.0
2020-11-12 09:50:00,19.75,19.85,19.69,19.82,470786.0,18.7287,18.8236,18.6718,18.7951,470786.0
2020-11-12 10:00:00,19.82,19.95,19.79,19.94,564340.0,18.7951,18.9184,18.7667,18.9089,564340.0
2020-11-12 10:10:00,19.95,19.97,19.86,19.97,799969.0,18.9184,18.9374,18.8331,18.9374,799969.0
2020-11-12 10:20:00,19.96,20.04,19.92,19.99,755301.0,18.9279,19.0037,18.89,18.9563,755301.0
2020-11-12 10:30:00,19.99,20.1,19.98,20.08,801808.0,18.9563,19.0606,18.9469,19.0417,801808.0
2020-11-12 10:40:00,20.07,20.08,19.96,19.98,857394.0,19.0322,19.0417,18.9279,18.9469,857394.0
2020-11-12 10:50:00,19.98,20.01,19.94,20.0,393546.0,18.9469,18.9753,18.9089,18.9658,393546.0
2020-11-12 11:00:00,19.99,20.0,19.93,19.99,173953.0,18.9563,18.9658,18.8994,18.9563,173953.0
2020-11-12 11:10:00,19.99,20.05,19.96,20.01,356156.0,18.9563,19.0132,18.9279,18.9753,356156.0
2020-11-12 11:20:00,20.02,20.06,20.01,20.05,334507.0,18.9848,19.0227,18.9753,19.0132,334507.0
2020-11-12 11:30:00,20.05,20.06,19.98,19.99,405495.0,19.0132,19.0227,18.9469,18.9563,405495.0
2020-11-12 11:40:00,19.98,20.03,19.98,19.99,410178.0,18.9469,18.9943,18.9469,18.9563,410178.0
2020-11-12 11:50:00,19.99,20.0,19.97,19.98,257536.0,18.9563,18.9658,18.9374,18.9469,257536.0
2020-11-12 12:00:00,19.98,19.99,19.95,19.98,292676.0,18.9469,18.9563,18.9184,18.9469,292676.0
2020-11-12 12:10:00,19.98,20.0,19.95,19.97,332320.0,18.9469,18.9658,18.9184,18.9374,332320.0
2020-11-12 12:20:00,19.98,20.0,19.89,19.89,313952.0,18.9469,18.9658,18.8615,18.8615,313952.0
2020-11-12 12:30:00,19.89,19.92,19.85,19.86,233490.0,18.8615,18.89,18.8236,18.8331,233490.0
2020-11-12 12:40:00,19.86,19.86,19.75,19.75,244472.0,18.8331,18.8331,18.7287,18.7287,244472.0
2020-11-12 12:50:00,19.75,19.76,19.67,19.71,449727.0,18.7287,18.7382,18.6529,18.6908,449727.0
2020-11-12 13:00:00,19.71,19.75,19.66,19.67,331883.0,18.6908,18.7287,18.6434,18.6529,331883.0
2020-11-12 13:10:00,19.68,19.68,19.53,19.61,584662.0,18.6624,18.6624,18.5201,18.596,584662.0
2020-11-12 13:20:00,19.61,19.66,19.55,19.55,408358.0,18.596,18.6434,18.5391,18.5391,408358.0
2020-11-12 13:30:00,19.55,19.7,19.54,19.69,322489.0,18.5391,18.6813,18.5296,18.6718,322489.0
2020-11-12 13:40:00,19.69,19.72,19.65,19.7,249066.0,18.6718,18.7003,18.6339,18.6813,249066.0
2020-11-12 13:50:00,19.7,19.77,19.69,19.7,331597.0,18.6813,18.7477,18.6718,18.6813,331597.0
2020-11-12 14:00:00,19.71,19.78,19.68,19.69,237079.0,18.6908,18.7572,18.6624,18.6718,237079.0
2020-11-12 14:10:00,19.69,19.7,19.63,19.64,174778.0,18.6718,18.6813,18.6149,18.6244,174778.0
2020-11-12 14:20:00,19.63,19.66,19.61,19.64,177271.0,18.6149,18.6434,18.596,18.6244,177271.0
2020-11-12 14:30:00,19.63,19.7,19.61,19.63,196322.0,18.6149,18.6813,18.596,18.6149,196322.0
2020-11-12 14:40:00,19.63,19.63,19.56,19.58,187145.0,18.6149,18.6149,18.5486,18.5675,187145.0
2020-11-12 14:50:00,19.58,19.61,19.54,19.57,228357.0,18.5675,18.596,18.5296,18.5581,228357.0
2020-11-12 15:00:00,19.58,19.59,19.48,19.49,262141.0,18.5675,18.577,18.4727,18.4822,262141.0
2020-11-12 15:10:00,19.5,19.57,19.49,19.55,311881.0,18.4917,18.5581,18.4822,18.5391,311881.0
2020-11-12 15:20:00,19.55,19.55,19.46,19.49,414684.0,18.5391,18.5391,18.4537,18.4822,414684.0
2020-11-12 15:30:00,19.48,19.51,19.45,19.51,360491.0,18.4727,18.5012,18.4443,18.5012,360491.0
2020-11-12 15:40:00,19.51,19.52,19.42,19.46,583129.0,18.5012,18.5106,18.4158,18.4537,583129.0
2020-11-12 15:50:00,19.47,19.53,19.46,19.53,1138209.0,18.4632,18.5201,18.4537,18.5201,1138209.0
2020-11-13 09:30:00,19.68,20.15,19.68,20.1,1355752.0,18.6624,19.1081,18.6624,19.0606,1355752.0
2020-11-13 09:40:00,20.1,20.11,19.94,19.98,1397090.0,19.0606,19.0701,18.9089,18.9469,1397090.0
2020-11-13 09:50:00,19.99,20.01,19.93,19.98,860079.0,18.9563,18.9753,18.8994,18.9469,860079.0
2020-11-13 10:00:00,19.98,20.01,19.9,19.98,374689.0,18.9469,18.9753,18.871,18.9469,374689.0
2020-11-13 10:10:00,19.98,19.99,19.88,19.89,254866.0,18.9469,18.9563,18.852,18.8615,254866.0
2020-11-13 10:20:00,19.89,19.94,19.85,19.94,222312.0,18.8615,18.9089,18.8236,18.9089,222312.0
2020-11-13 10:30:00,19.94,19.99,19.88,19.9,515453.0,18.9089,18.9563,18.852,18.871,515453.0
2020-11-13 10:40:00,19.9,19.97,19.9,19.95,195229.0,18.871,18.9374,18.871,18.9184,195229.0
2020-11-13 10:50:00,19.95,19.95,19.82,19.85,330739.0,18.9184,18.9184,18.7951,18.8236,330739.0
2020-11-13 11:00:00,19.85,19.91,19.83,19.89,287582.0,18.8236,18.8805,18.8046,18.8615,287582.0
2020-11-13 11:10:00,19.89,19.93,19.87,19.91,202381.0,18.8615,18.8994,18.8425,18.8805,202381.0
2020-11-13 11:20:00,19.91,19.93,19.87,19.91,255169.0,18.8805,18.8994,18.8425,18.8805,255169.0
2020-11-13 11:30:00,19.92,19.96,19.9,19.96,287533.0,18.89,18.9279,18.871,18.9279,287533.0
2020-11-13 11:40:00,19.96,20.0,19.95,19.98,429540.0,18.9279,18.9658,18.9184,18.9469,429540.0
2020-11-13 11:50:00,19.98,19.99,19.93,19.93,112512.0,18.9469,18.9563,18.8994,18.8994,112512.0
2020-11-13 12:00:00,19.93,19.96,19.91,19.95,113157.0,18.8994,18.9279,18.8805,18.9184,113157.0
2020-11-13 12:10:00,19.95,19.97,19.9,19.91,112932.0,18.9184,18.9374,18.871,18.8805,112932.0
2020-11-13 12:20:00,19.91,19.95,19.9,19.94,111256.0,18.8805,18.9184,18.871,18.9089,111256.0
2020-11-13 12:30:00,19.94,19.98,19.92,19.96,172425.0,18.9089,18.9469,18.89,18.9279,172425.0
2020-11-13 12:40:00,19.95,19.98,19.93,19.98,169399.0,18.9184,18.9469,18.8994,18.9469,169399.0
2020-11-13 12:50:00,19.98,20.02,19.97,20.02,524392.0,18.9469,18.9848,18.9374,18.9848,524392.0
2020-11-13 13:00:00,20.02,20.02,19.98,20.0,232046.0,18.9848,18.9848,18.9469,18.9658,232046.0
2020-11-13 13:10:00,20.0,20.0,19.93,19.96,174555.0,18.9658,18.9658,18.8994,18.9279,174555.0
2020-11-13 13:20:00,19.95,19.96,19.91,19.93,274566.0,18.9184,18.9279,18.8805,18.8994,274566.0
2020-11-13 13:30:00,19.94,19.94,19.9,19.92,205070.0,18.9089,18.9089,18.871,18.89,205070.0
2020-11-13 13:40:00,19.92,19.92,19.88,19.89,218382.0,18.89,18.89,18.852,18.8615,218382.0
2020-11-13 13:50:00,19.9,19.91,19.88,19.9,95828.0,18.871,18.8805,18.852,18.871,95828.0
2020-11-13 14:00:00,19.89,19.98,19.89,19.97,175550.0,18.8615,18.9469,18.8615,18.9374,175550.0
2020-11-13 14:10:00,19.96,19.99,19.94,19.99,152719.0,18.9279,18.9563,18.9089,18.9563,152719.0
2020-11-13 14:20:00,19.98,20.0,19.94,19.97,377523.0,18.9469,18.9658,18.9089,18.9374,377523.0
2020-11-13 14:30:00,19.97,19.99,19.95,19.98,100206.0,18.9374,18.9563,18.9184,18.9469,100206.0
2020-11-13 14:40:00,19.97,20.0,19.96,19.98,127227.0,18.9374,18.9658,18.9279,18.9469,127227.0
2020-11-13 14:50:00,19.98,20.0,19.97,20.0,277364.0,18.9469,18.9658,18.9374,18.9658,277364.0
2020-11-13 15:00:00,19.99,20.1,19.98,20.04,1737258.0,18.9563,19.0606,18.9469,19.0037,1737258.0
2020-11-13 15:10:00,20.04,20.05,19.98,20.0,990282.0,19.0037,19.0132,18.9469,18.9658,990282.0
2020-11-13 15:20:00,20.0,20.07,19.99,20.07,249477.0,18.9658,19.0322,18.9563,19.0322,249477.0
2020-11-13 15:30:00,20.07,20.19,20.06,20.16,595577.0,19.0322,19.146,19.0227,19.1175,595577.0
2020-11-13 15:40:00,20.17,20.22,20.15,20.17,549328.0,19.127,19.1744,19.1081,19.127,549328.0
2020-11-13 15:50:00,20.17,20.19,20.11,20.15,1030742.0,19.127,19.146,19.0701,19.1081,1030742.0
2020-11-16 09:30:00,20.62,20.71,20.46,20.55,1557563.0,19.5538,19.6391,19.402,19.4874,1557563.0
2020-11-16 09:40:00,20.56,20.62,20.47,20.57,895395.0,19.4969,19.5538,19.4115,19.5063,895395.0
2020-11-16 09:50:00,20.57,20.58,20.43,20.56,794905.0,19.5063,19.5158,19.3736,19.4969,794905.0
2020-11-16 10:00:00,20.56,20.63,20.49,20.63,416382.0,19.4969,19.5632,19.4305,19.5632,416382.0
2020-11-16 10:10:00,20.62,20.65,20.57,20.62,563094.0,19.5538,19.5822,19.5063,19.5538,563094.0
2020-11-16 10:20:00,20.63,20.69,20.6,20.62,506680.0,19.5632,19.6201,19.5348,19.5538,506680.0
2020-11-16 10:30:00,20.62,20.68,20.59,20.67,487245.0,19.5538,19.6107,19.5253,19.6012,487245.0
2020-11-16 10:40:00,20.67,20.8,20.57,20.8,740833.0,19.6012,19.7244,19.5063,19.7244,740833.0
2020-11-16 10:50:00,20.8,20.85,20.77,20.84,501828.0,19.7244,19.7719,19.696,19.7624,501828.0
2020-11-16 11:00:00,20.84,20.84,20.75,20.76,317761.0,19.7624,19.7624,19.677,19.6865,317761.0
2020-11-16 11:10:00,20.76,20.86,20.75,20.85,317420.0,19.6865,19.7813,19.677,19.7719,317420.0
2020-11-16 11:20:00,20.85,20.87,20.81,20.87,363663.0,19.7719,19.7908,19.7339,19.7908,363663.0
2020-11-16 11:30:00,20.87,20.93,20.85,20.91,497513.0,19.7908,19.8477,19.7719,19.8288,497513.0
2020-11-16 11:40:00,20.91,20.94,20.9,20.94,291639.0,19.8288,19.8572,19.8193,19.8572,291639.0
2020-11-16 11:50:00,20.94,21.0,20.92,20.98,594257.0,19.8572,19.9141,19.8382,19.8951,594257.0
2020-11-16 12:00:00,20.98,21.0,20.93,20.95,300902.0,19.8951,19.9141,19.8477,19.8667,300902.0
2020-11-16 12:10:00,20.95,20.96,20.92,20.95,250937.0,19.8667,19.8762,19.8382,19.8667,250937.0
2020-11-16 12:20:00,20.95,20.95,20.91,20.95,270116.0,19.8667,19.8667,19.8288,19.8667,270116.0
2020-11-16 12:30:00,20.95,20.95,20.89,20.93,245462.0,19.8667,19.8667,19.8098,19.8477,245462.0
2020-11-16 12:40:00,20.93,20.94,20.85,20.86,278055.0,19.8477,19.8572,19.7719,19.7813,278055.0
2020-11-16 12:50:00,20.86,20.89,20.81,20.87,448315.0,19.7813,19.8098,19.7339,19.7908,448315.0
2020-11-16 13:00:00,20.87,20.89,20.84,20.86,163958.0,19.7908,19.8098,19.7624,19.7813,163958.0
2020-11-16 13:10:00,20.87,20.91,20.86,20.9,200349.0,19.7908,19.8288,19.7813,19.8193,200349.0
2020-11-16 13:20:00,20.9,20.9,20.81,20.81,227608.0,19.8193,19.8193,19.7339,19.7339,227608.0
2020-11-16 13:30:00,20.82,20.86,20.8,20.85,167133.0,19.7434,19.7813,19.7244,19.7719,167133.0
2020-11-16 13:40:00,20.85,20.86,20.74,20.76,347262.0,19.7719,19.7813,19.6676,19.6865,347262.0
2020-11-16 13:50:00,20.76,20.82,20.74,20.78,268427.0,19.6865,19.7434,19.6676,19.7055,268427.0
2020-11-16 14:00:00,20.79,20.84,20.75,20.84,226768.0,19.715,19.7624,19.677,19.7624,226768.0
2020-11-16 14:10:00,20.84,20.86,20.83,20.86,137427.0,19.7624,19.7813,19.7529,19.7813,137427.0
2020-11-16 14:20:00,20.86,20.9,20.84,20.89,183249.0,19.7813,19.8193,19.7624,19.8098,183249.0
2020-11-16 14:30:00,20.89,20.9,20.85,20.88,263490.0,19.8098,19.8193,19.7719,19.8003,263490.0
2020-11-16 14:40:00,20.88,20.89,20.84,20.86,149288.0,19.8003,19.8098,19.7624,19.7813,149288.0
2020-11-16 14:50:00,20.86,20.89,20.85,20.87,166835.0,19.7813,19.8098,19.7719,19.7908,166835.0
2020-11-16 15:00:00,20.87,20.91,20.84,20.91,363216.0,19.7908,19.8288,19.7624,19.8288,363216.0
2020-11-16 15:10:00,20.91,20.96,20.9,20.96,334926.0,19.8288,19.8762,19.8193,19.8762,334926.0
2020-11-16 15:20:00,20.96,21.01,20.94,21.0,1176511.0,19.8762,19.9236,19.8572,19.9141,1176511.0
2020-11-16 15:30:00,21.0,21.01,20.96,20.98,615630.0,19.9141,19.9236,19.8762,19.8951,615630.0
2020-11-16 15:40:00,20.98,21.01,20.97,20.97,894994.0,19.8951,19.9236,19.8857,19.8857,894994.0
2020-11-16 15:50:00,20.97,21.01,20.92,21.0,1794062.0,19.8857,19.9236,19.8382,19.9141,1794062.0
2020-11-17 09:30:00,20.74,20.78,20.56,20.57,877410.0,19.6676,19.7055,19.4969,19.5063,877410.0
2020-11-17 09:40:00,20.57,20.7,20.53,20.69,503488.0,19.5063,19.6296,19.4684,19.6201,503488.0
2020-11-17 09:50:00,20.69,20.72,20.58,20.6,397437.0,19.6201,19.6486,19.5158,19.5348,397437.0
2020-11-17 10:00:00,20.59,20.67,20.56,20.66,334342.0,19.5253,19.6012,19.4969,19.5917,334342.0
2020-11-17 10:10:00,20.67,20.84,20.66,20.8,361334.0,19.6012,19.7624,19.5917,19.7244,361334.0
2020-11-17 10:20:00,20.8,20.85,20.76,20.82,317450.0,19.7244,19.7719,19.6865,19.7434,317450.0
2020-11-17 10:30:00,20.83,21.01,20.83,20.98,553696.0,19.7529,19.9236,19.7529,19.8951,553696.0
2020-11-17 10:40:00,20.98,21.01,20.95,21.0,369168.0,19.8951,19.9236,19.8667,19.9141,369168.0
2020-11-17 10:50:00,20.99,21.01,20.95,20.96,523986.0,19.9046,19.9236,19.8667,19.8762,523986.0
2020-11-17 11:00:00,20.96,21.01,20.96,21.0,230268.0,19.8762,19.9236,19.8762,19.9141,230268.0
2020-11-17 11:10:00,21.0,21.01,20.9,20.97,383930.0,19.9141,19.9236,19.8193,19.8857,383930.0
2020-11-17 11:20:00,20.97,21.0,20.95,21.0,222101.0,19.8857,19.9141,19.8667,19.9141,222101.0
2020-11-17 11:30:00,20.99,21.01,20.96,20.97,845537.0,19.9046,19.9236,19.8762,19.8857,845537.0
2020-11-17 11:40:00,20.97,21.0,20.93,20.95,203841.0,19.8857,19.9141,19.8477,19.8667,203841.0
2020-11-17 11:50:00,20.94,20.97,20.9,20.96,156990.0,19.8572,19.8857,19.8193,19.8762,156990.0
2020-11-17 12:00:00,20.96,21.0,20.96,21.0,183018.0,19.8762,19.9141,19.8762,19.9141,183018.0
2020-11-17 12:10:00,21.0,21.01,20.96,21.0,593959.0,19.9141,19.9236,19.8762,19.9141,593959.0
2020-11-17 12:20:00,21.0,21.01,20.96,21.0,356461.0,19.9141,19.9236,19.8762,19.9141,356461.0
2020-11-17 12:30:00,21.0,21.01,20.97,20.98,342046.0,19.9141,19.9236,19.8857,19.8951,342046.0
2020-11-17 12:40:00,20.97,21.01,20.95,20.98,240905.0,19.8857,19.9236,19.8667,19.8951,240905.0
2020-11-17 12:50:00,20.99,21.01,20.95,20.96,364161.0,19.9046,19.9236,19.8667,19.8762,364161.0
2020-11-17 13:00:00,20.97,20.98,20.87,20.88,368116.0,19.8857,19.8951,19.7908,19.8003,368116.0
2020-11-17 13:10:00,20.88,20.91,20.87,20.89,336623.0,19.8003,19.8288,19.7908,19.8098,336623.0
2020-11-17 13:20:00,20.9,20.91,20.87,20.89,261318.0,19.8193,19.8288,19.7908,19.8098,261318.0
2020-11-17 13:30:00,20.89,20.91,20.88,20.9,300069.0,19.8098,19.8288,19.8003,19.8193,300069.0
2020-11-17 13:40:00,20.89,20.9,20.84,20.87,166163.0,19.8098,19.8193,19.7624,19.7908,166163.0
2020-11-17 13:50:00,20.87,20.87,20.81,20.82,189077.0,19.7908,19.7908,19.7339,19.7434,189077.0
2020-11-17 14:00:00,20.82,20.9,20.81,20.9,316141.0,19.7434,19.8193,19.7339,19.8193,316141.0
2020-11-17 14:10:00,20.9,20.98,20.89,20.96,199744.0,19.8193,19.8951,19.8098,19.8762,199744.0
2020-11-17 14:20:00,20.96,21.01,20.95,21.0,242045.0,19.8762,19.9236,19.8667,19.9141,242045.0
2020-11-17 14:30:00,21.0,21.01,20.98,21.0,246542.0,19.9141,19.9236,19.8951,19.9141,246542.0
2020-11-17 14:40:00,21.0,21.0,20.93,20.98,220288.0,19.9141,19.9141,19.8477,19.8951,220288.0
2020-11-17 14:50:00,20.99,21.01,20.96,21.0,344781.0,19.9046,19.9236,19.8762,19.9141,344781.0
2020-11-17 15:00:00,21.0,21.01,20.97,20.98,408948.0,19.9141,19.9236,19.8857,19.8951,408948.0
2020-11-17 15:10:00,20.98,21.05,20.97,21.04,508948.0,19.8951,19.9615,19.8857,19.952,508948.0
2020-11-17 15:20:00,21.03,21.05,20.98,21.01,536707.0,19.9426,19.9615,19.8951,19.9236,536707.0
2020-11-17 15:30:00,21.01,21.04,20.98,21.04,538371.0,19.9236,19.952,19.8951,19.952,538371.0
2020-11-17 15:40:00,21.04,21.04,20.98,21.01,483288.0,19.952,19.952,19.8951,19.9236,483288.0
2020-11-17 15:50:00,21.01,21.06,20.98,21.03,927418.0,19.9236,19.971,19.8951,19.9426,927418.0
2020-11-18 09:30:00,21.0,21.15,20.9,21.04,657353.0,19.9141,20.0564,19.8193,19.952,657353.0
2020-11-18 09:40:00,21.04,21.06,20.96,20.97,307876.0,19.952,19.971,19.8762,19.8857,307876.0
2020-11-18 09:50:00,20.96,21.0,20.9,20.99,375607.0,19.8762,19.9141,19.8193,19.9046,375607.0
2020-11-18 10:00:00,20.99,21.06,20.99,21.02,350283.0,19.9046,19.971,19.9046,19.9331,350283.0
2020-11-18 10:10:00,21.03,21.07,20.93,20.94,263518.0,19.9426,19.9805,19.8477,19.8572,263518.0
2020-11-18 10:20:00,20.94,21.0,20.91,20.96,263596.0,19.8572,19.9141,19.8288,19.8762,263596.0
2020-11-18 10:30:00,20.97,21.01,20.95,20.98,245417.0,19.8857,19.9236,19.8667,19.8951,245417.0
2020-11-18 10:40:00,20.99,21.0,20.94,20.96,219727.0,19.9046,19.9141,19.8572,19.8762,219727.0
2020-11-18 10:50:00,20.96,21.01,20.96,21.0,191330.0,19.8762,19.9236,19.8762,19.9141,191330.0
2020-11-18 11:00:00,21.0,21.02,20.97,20.98,207977.0,19.9141,19.9331,19.8857,19.8951,207977.0
2020-11-18 11:10:00,20.98,21.0,20.98,20.98,163799.0,19.8951,19.9141,19.8951,19.8951,163799.0
2020-11-18 11:20:00,20.98,21.0,20.97,20.98,190187.0,19.8951,19.9141,19.8857,19.8951,190187.0
2020-11-18 11:30:00,20.99,21.01,20.97,21.01,328484.0,19.9046,19.9236,19.8857,19.9236,328484.0
2020-11-18 11:40:00,21.01,21.13,21.0,21.1,539364.0,19.9236,20.0374,19.9141,20.0089,539364.0
2020-11-18 11:50:00,21.09,21.11,21.07,21.11,146296.0,19.9995,20.0184,19.9805,20.0184,146296.0
2020-11-18 12:00:00,21.11,21.16,21.11,21.11,305219.0,20.0184,20.0658,20.0184,20.0184,305219.0
2020-11-18 12:10:00,21.12,21.12,21.04,21.06,209924.0,20.0279,20.0279,19.952,19.971,209924.0
2020-11-18 12:20:00,21.07,21.1,21.04,21.06,96707.0,19.9805,20.0089,19.952,19.971,96707.0
2020-11-18 12:30:00,21.07,21.08,21.01,21.08,174054.0,19.9805,19.99,19.9236,19.99,174054.0
2020-11-18 12:40:00,21.08,21.16,21.07,21.11,134970.0,19.99,20.0658,19.9805,20.0184,134970.0
2020-11-18 12:50:00,21.11,21.12,21.08,21.1,125040.0,20.0184,20.0279,19.99,20.0089,125040.0
2020-11-18 13:00:00,21.1,21.13,21.1,21.11,110490.0,20.0089,20.0374,20.0089,20.0184,110490.0
2020-11-18 13:10:00,21.12,21.13,21.09,21.11,80314.0,20.0279,20.0374,19.9995,20.0184,80314.0
2020-11-18 13:20:00,21.11,21.16,21.02,21.02,249090.0,20.0184,20.0658,19.9331,19.9331,249090.0
2020-11-18 13:30:00,21.02,21.08,21.0,21.07,172482.0,19.9331,19.99,19.9141,19.9805,172482.0
2020-11-18 13:40:00,21.07,21.08,21.0,21.0,214334.0,19.9805,19.99,19.9141,19.9141,214334.0
2020-11-18 13:50:00,21.0,21.04,20.98,21.02,115852.0,19.9141,19.952,19.8951,19.9331,115852.0
2020-11-18 14:00:00,21.03,21.05,21.01,21.02,157973.0,19.9426,19.9615,19.9236,19.9331,157973.0
2020-11-18 14:10:00,21.02,21.02,20.96,20.96,181102.0,19.9331,19.9331,19.8762,19.8762,181102.0
2020-11-18 14:20:00,20.97,21.0,20.87,20.94,479840.0,19.8857,19.9141,19.7908,19.8572,479840.0
2020-11-18 14:30:00,20.93,20.96,20.92,20.95,247060.0,19.8477,19.8762,19.8382,19.8667,247060.0
2020-11-18 14:40:00,20.95,21.0,20.92,20.98,257768.0,19.8667,19.9141,19.8382,19.8951,257768.0
2020-11-18 14:50:00,20.98,21.0,20.93,20.95,148384.0,19.8951,19.9141,19.8477,19.8667,148384.0
2020-11-18 15:00:00,20.95,20.96,20.89,20.96,209572.0,19.8667,19.8762,19.8098,19.8762,209572.0
2020-11-18 15:10:00,20.96,20.97,20.88,20.89,379877.0,19.8762,19.8857,19.8003,19.8098,379877.0
2020-11-18 15:20:00,20.88,20.9,20.82,20.84,324282.0,19.8003,19.8193,19.7434,19.7624,324282.0
2020-11-18 15:30:00,20.85,20.89,20.78,20.8,453073.0,19.7719,19.8098,19.7055,19.7244,453073.0
2020-11-18 15:40:00,20.79,20.8,20.73,20.75,595769.0,19.715,19.7244,19.6581,19.677,595769.0
2020-11-18 15:50:00,20.75,20.77,20.7,20.71,864597.0,19.677,19.696,19.6296,19.6391,864597.0
2020-11-19 09:30:00,20.73,20.78,20.52,20.67,960424.0,19.6581,19.7055,19.4589,19.6012,960424.0
2020-11-19 09:40:00,20.67,20.71,20.61,20.7,494196.0,19.6012,19.6391,19.5443,19.6296,494196.0
2020-11-19 09:50:00,20.71,20.81,20.67,20.71,394171.0,19.6391,19.7339,19.6012,19.6391,394171.0
2020-11-19 10:00:00,20.71,20.74,20.63,20.68,385224.0,19.6391,19.6676,19.5632,19.6107,385224.0
2020-11-19 10:10:00,20.69,20.75,20.68,20.72,288474.0,19.6201,19.677,19.6107,19.6486,288474.0
2020-11-19 10:20:00,20.72,20.74,20.64,20.66,268532.0,19.6486,19.6676,19.5727,19.5917,268532.0
2020-11-19 10:30:00,20.67,20.71,20.58,20.7,239793.0,19.6012,19.6391,19.5158,19.6296,239793.0
2020-11-19 10:40:00,20.69,20.71,20.65,20.68,154241.0,19.6201,19.6391,19.5822,19.6107,154241.0
2020-11-19 10:50:00,20.67,20.68,20.61,20.62,171396.0,19.6012,19.6107,19.5443,19.5538,171396.0
2020-11-19 11:00:00,20.62,20.66,20.59,20.63,188931.0,19.5538,19.5917,19.5253,19.5632,188931.0
2020-11-19 11:10:00,20.62,20.69,20.59,20.66,147499.0,19.5538,19.6201,19.5253,19.5917,147499.0
2020-11-19 11:20:00,20.66,20.7,20.64,20.65,124631.0,19.5917,19.6296,19.5727,19.5822,124631.0
2020-11-19 11:30:00,20.65,20.67,20.59,20.62,244342.0,19.5822,19.6012,19.5253,19.5538,244342.0
2020-11-19 11:40:00,20.62,20.75,20.6,20.74,219024.0,19.5538,19.677,19.5348,19.6676,219024.0
2020-11-19 11:50:00,20.74,20.78,20.73,20.76,251064.0,19.6676,19.7055,19.6581,19.6865,251064.0
2020-11-19 12:00:00,20.77,20.78,20.73,20.77,104692.0,19.696,19.7055,19.6581,19.696,104692.0
2020-11-19 12:10:00,20.76,20.77,20.69,20.72,217923.0,19.6865,19.696,19.6201,19.6486,217923.0
2020-11-19 12:20:00,20.72,20.74,20.7,20.71,168004.0,19.6486,19.6676,19.6296,19.6391,168004.0
2020-11-19 12:30:00,20.72,20.74,20.71,20.73,89608.0,19.6486,19.6676,19.6391,19.6581,89608.0
2020-11-19 12:40:00,20.72,20.73,20.67,20.71,250785.0,19.6486,19.6581,19.6012,19.6391,250785.0
2020-11-19 12:50:00,20.71,20.73,20.68,20.71,148492.0,19.6391,19.6581,19.6107,19.6391,148492.0
2020-11-19 13:00:00,20.71,20.77,20.71,20.73,138713.0,19.6391,19.696,19.6391,19.6581,138713.0
2020-11-19 13:10:00,20.73,20.77,20.73,20.76,153715.0,19.6581,19.696,19.6581,19.6865,153715.0
2020-11-19 13:20:00,20.75,20.83,20.73,20.8,220320.0,19.677,19.7529,19.6581,19.7244,220320.0
2020-11-19 13:30:00,20.8,20.82,20.75,20.79,185894.0,19.7244,19.7434,19.677,19.715,185894.0
2020-11-19 13:40:00,20.8,20.88,20.79,20.85,146700.0,19.7244,19.8003,19.715,19.7719,146700.0
2020-11-19 13:50:00,20.85,20.88,20.83,20.86,142254.0,19.7719,19.8003,19.7529,19.7813,142254.0
2020-11-19 14:00:00,20.86,20.94,20.84,20.92,251047.0,19.7813,19.8572,19.7624,19.8382,251047.0
2020-11-19 14:10:00,20.93,20.96,20.91,20.92,331461.0,19.8477,19.8762,19.8288,19.8382,331461.0
2020-11-19 14:20:00,20.92,20.96,20.91,20.94,122166.0,19.8382,19.8762,19.8288,19.8572,122166.0
2020-11-19 14:30:00,20.94,21.03,20.93,21.02,389272.0,19.8572,19.9426,19.8477,19.9331,389272.0
2020-11-19 14:40:00,21.01,21.07,21.0,21.04,285147.0,19.9236,19.9805,19.9141,19.952,285147.0
2020-11-19 14:50:00,21.03,21.05,20.99,21.02,303994.0,19.9426,19.9615,19.9046,19.9331,303994.0
2020-11-19 15:00:00,21.02,21.04,20.99,21.02,322924.0,19.9331,19.952,19.9046,19.9331,322924.0
2020-11-19 15:10:00,21.03,21.11,21.02,21.05,789224.0,19.9426,20.0184,19.9331,19.9615,789224.0
2020-11-19 15:20:00,21.05,21.06,21.01,21.03,268317.0,19.9615,19.971,19.9236,19.9426,268317.0
2020-11-19 15:30:00,21.03,21.1,21.02,21.07,406747.0,19.9426,20.0089,19.9331,19.9805,406747.0
2020-11-19 15:40:00,21.07,21.12,21.04,21.11,512207.0,19.9805,20.0279,19.952,20.0184,512207.0
2020-11-19 15:50:00,21.11,21.17,21.09,21.11,1221138.0,20.0184,20.0753,19.9995,20.0184,1221138.0
2020-11-20 09:30:00,21.41,21.48,21.25,21.46,1196242.0,20.3029,20.3693,20.1512,20.3503,1196242.0
2020-11-20 09:40:00,21.46,21.63,21.37,21.4,1290476.0,20.3503,20.5115,20.265,20.2934,1290476.0
2020-11-20 09:50:00,21.4,21.41,21.17,21.23,945134.0,20.2934,20.3029,20.0753,20.1322,945134.0
2020-11-20 10:00:00,21.22,21.4,21.19,21.39,738184.0,20.1227,20.2934,20.0943,20.2839,738184.0
2020-11-20 10:10:00,21.39,21.45,21.36,21.4,663420.0,20.2839,20.3408,20.2555,20.2934,663420.0
2020-11-20 10:20:00,21.4,21.41,21.32,21.32,263601.0,20.2934,20.3029,20.2176,20.2176,263601.0
2020-11-20 10:30:00,21.32,21.34,21.2,21.29,471076.0,20.2176,20.2365,20.1038,20.1891,471076.0
2020-11-20 10:40:00,21.28,21.29,21.17,21.19,683087.0,20.1796,20.1891,20.0753,20.0943,683087.0
2020-11-20 10:50:00,21.19,21.31,21.18,21.26,722368.0,20.0943,20.2081,20.0848,20.1607,722368.0
2020-11-20 11:00:00,21.25,21.31,21.24,21.28,679133.0,20.1512,20.2081,20.1417,20.1796,679133.0
2020-11-20 11:10:00,21.27,21.31,21.27,21.29,241976.0,20.1701,20.2081,20.1701,20.1891,241976.0
2020-11-20 11:20:00,21.29,21.31,21.27,21.3,249527.0,20.1891,20.2081,20.1701,20.1986,249527.0
2020-11-20 11:30:00,21.3,21.32,21.26,21.3,243698.0,20.1986,20.2176,20.1607,20.1986,243698.0
2020-11-20 11:40:00,21.3,21.31,21.26,21.28,441781.0,20.1986,20.2081,20.1607,20.1796,441781.0
2020-11-20 11:50:00,21.28,21.31,21.26,21.3,297477.0,20.1796,20.2081,20.1607,20.1986,297477.0
2020-11-20 12:00:00,21.3,21.31,21.27,21.29,249642.0,20.1986,20.2081,20.1701,20.1891,249642.0
2020-11-20 12:10:00,21.29,21.31,21.27,21.3,245594.0,20.1891,20.2081,20.1701,20.1986,245594.0
2020-11-20 12:20:00,21.3,21.31,21.28,21.29,254510.0,20.1986,20.2081,20.1796,20.1891,254510.0
2020-11-20 12:30:00,21.29,21.35,21.28,21.35,313302.0,20.1891,20.246,20.1796,20.246,313302.0
2020-11-20 12:40:00,21.34,21.37,21.31,21.32,356876.0,20.2365,20.265,20.2081,20.2176,356876.0
2020-11-20 12:50:00,21.32,21.33,21.29,21.3,290541.0,20.2176,20.227,20.1891,20.1986,290541.0
2020-11-20 13:00:00,21.3,21.32,21.27,21.3,269297.0,20.1986,20.2176,20.1701,20.1986,269297.0
2020-11-20 13:10:00,21.3,21.31,21.27,21.3,215111.0,20.1986,20.2081,20.1701,20.1986,215111.0
2020-11-20 13:20:00,21.3,21.34,21.28,21.31,369336.0,20.1986,20.2365,20.1796,20.2081,369336.0
2020-11-20 13:30:00,21.3,21.31,21.27,21.29,187986.0,20.1986,20.2081,20.1701,20.1891,187986.0
2020-11-20 13:40:00,21.29,21.3,21.26,21.29,126390.0,20.1891,20.1986,20.1607,20.1891,126390.0
2020-11-20 13:50:00,21.29,21.31,21.26,21.3,303034.0,20.1891,20.2081,20.1607,20.1986,303034.0
2020-11-20 14:00:00,21.3,21.35,21.3,21.35,200125.0,20.1986,20.246,20.1986,20.246,200125.0
2020-11-20 14:10:00,21.34,21.36,21.28,21.34,459981.0,20.2365,20.2555,20.1796,20.2365,459981.0
2020-11-20 14:20:00,21.34,21.37,21.32,21.37,321330.0,20.2365,20.265,20.2176,20.265,321330.0
2020-11-20 14:30:00,21.37,21.38,21.28,21.29,776175.0,20.265,20.2745,20.1796,20.1891,776175.0
2020-11-20 14:40:00,21.29,21.31,21.24,21.26,289053.0,20.1891,20.2081,20.1417,20.1607,289053.0
2020-11-20 14:50:00,21.26,21.3,21.26,21.29,163096.0,20.1607,20.1986,20.1607,20.1891,163096.0
2020-11-20 15:00:00,21.3,21.3,21.27,21.28,208544.0,20.1986,20.1986,20.1701,20.1796,208544.0
2020-11-20 15:10:00,21.27,21.29,21.23,21.27,295880.0,20.1701,20.1891,20.1322,20.1701,295880.0
2020-11-20 15:20:00,21.27,21.3,21.26,21.3,266614.0,20.1701,20.1986,20.1607,20.1986,266614.0
2020-11-20 15:30:00,21.29,21.31,21.27,21.3,640495.0,20.1891,20.2081,20.1701,20.1986,640495.0
2020-11-20 15:40:00,21.29,21.31,21.26,21.3,635124.0,20.1891,20.2081,20.1607,20.1986,635124.0
2020-11-20 15:50:00,21.29,21.3,21.25,21.26,1161546.0,20.1891,20.1986,20.1512,20.1607,1161546.0
2020-11-23 09:30:00,21.58,21.82,21.56,21.69,1016400.0,20.4641,20.6917,20.4452,20.5684,1016400.0
2020-11-23 09:40:00,21.68,21.93,21.68,21.89,829921.0,20.5589,20.796,20.5589,20.7581,829921.0
2020-11-23 09:50:00,21.89,21.9,21.78,21.83,380178.0,20.7581,20.7676,20.6538,20.7012,380178.0
2020-11-23 10:00:00,21.84,21.87,21.74,21.82,416830.0,20.7107,20.7391,20.6158,20.6917,416830.0
2020-11-23 10:10:00,21.82,21.85,21.73,21.76,501226.0,20.6917,20.7202,20.6064,20.6348,501226.0
2020-11-23 10:20:00,21.76,21.77,21.47,21.49,707409.0,20.6348,20.6443,20.3598,20.3788,707409.0
2020-11-23 10:30:00,21.49,21.71,21.48,21.7,429081.0,20.3788,20.5874,20.3693,20.5779,429081.0
2020-11-23 10:40:00,21.7,21.75,21.68,21.7,301765.0,20.5779,20.6253,20.5589,20.5779,301765.0
2020-11-23 10:50:00,21.71,21.78,21.69,21.73,221549.0,20.5874,20.6538,20.5684,20.6064,221549.0
2020-11-23 11:00:00,21.73,21.78,21.7,21.71,336705.0,20.6064,20.6538,20.5779,20.5874,336705.0
2020-11-23 11:10:00,21.71,21.72,21.6,21.68,411672.0,20.5874,20.5969,20.4831,20.5589,411672.0
2020-11-23 11:20:00,21.69,21.69,21.58,21.61,703609.0,20.5684,20.5684,20.4641,20.4926,703609.0
2020-11-23 11:30:00,21.61,21.62,21.53,21.56,549404.0,20.4926,20.502,20.4167,20.4452,549404.0
2020-11-23 11:40:00,21.57,21.7,21.55,21.68,453148.0,20.4546,20.5779,20.4357,20.5589,453148.0
2020-11-23 11:50:00,21.68,21.68,21.57,21.59,437267.0,20.5589,20.5589,20.4546,20.4736,437267.0
2020-11-23 12:00:00,21.59,21.59,21.5,21.51,427184.0,20.4736,20.4736,20.3883,20.3977,427184.0
2020-11-23 12:10:00,21.51,21.52,21.48,21.48,541860.0,20.3977,20.4072,20.3693,20.3693,541860.0
2020-11-23 12:20:00,21.49,21.49,21.43,21.45,336235.0,20.3788,20.3788,20.3219,20.3408,336235.0
2020-11-23 12:30:00,21.45,21.47,21.42,21.43,171697.0,20.3408,20.3598,20.3124,20.3219,171697.0
2020-11-23 12:40:00,21.43,21.49,21.38,21.48,366080.0,20.3219,20.3788,20.2745,20.3693,366080.0
2020-11-23 12:50:00,21.48,21.5,21.45,21.47,240218.0,20.3693,20.3883,20.3408,20.3598,240218.0
2020-11-23 13:00:00,21.47,21.51,21.45,21.5,315077.0,20.3598,20.3977,20.3408,20.3883,315077.0
2020-11-23 13:10:00,21.5,21.5,21.46,21.48,148228.0,20.3883,20.3883,20.3503,20.3693,148228.0
2020-11-23 13:20:00,21.48,21.52,21.47,21.5,170742.0,20.3693,20.4072,20.3598,20.3883,170742.0
2020-11-23 13:30:00,21.5,21.51,21.48,21.5,198215.0,20.3883,20.3977,20.3693,20.3883,198215.0
2020-11-23 13:40:00,21.5,21.5,21.45,21.48,216383.0,20.3883,20.3883,20.3408,20.3693,216383.0
2020-11-23 13:50:00,21.48,21.53,21.44,21.53,419750.0,20.3693,20.4167,20.3314,20.4167,419750.0
2020-11-23 14:00:00,21.53,21.55,21.48,21.48,343107.0,20.4167,20.4357,20.3693,20.3693,343107.0
2020-11-23 14:10:00,21.48,21.52,21.47,21.5,219465.0,20.3693,20.4072,20.3598,20.3883,219465.0
2020-11-23 14:20:00,21.5,21.54,21.49,21.54,462590.0,20.3883,20.4262,20.3788,20.4262,462590.0
2020-11-23 14:30:00,21.54,21.58,21.53,21.56,291040.0,20.4262,20.4641,20.4167,20.4452,291040.0
2020-11-23 14:40:00,21.57,21.66,21.55,21.63,415783.0,20.4546,20.54,20.4357,20.5115,415783.0
2020-11-23 14:50:00,21.63,21.7,21.61,21.69,666178.0,20.5115,20.5779,20.4926,20.5684,666178.0
2020-11-23 15:00:00,21.69,21.74,21.68,21.73,594435.0,20.5684,20.6158,20.5589,20.6064,594435.0
2020-11-23 15:10:00,21.73,21.79,21.71,21.79,495915.0,20.6064,20.6633,20.5874,20.6633,495915.0
2020-11-23 15:20:00,21.79,21.85,21.77,21.81,656950.0,20.6633,20.7202,20.6443,20.6822,656950.0
2020-11-23 15:30:00,21.82,21.84,21.73,21.8,527296.0,20.6917,20.7107,20.6064,20.6727,527296.0
2020-11-23 15:40:00,21.8,21.84,21.78,21.84,479253.0,20.6727,20.7107,20.6538,20.7107,479253.0
2020-11-23 15:50:00,21.84,21.93,21.83,21.92,2613202.0,20.7107,20.796,20.7012,20.7865,2613202.0
2020-11-24 09:30:00,22.23,22.7,22.2,22.69,1674733.0,21.0805,21.5262,21.0521,21.5167,1674733.0
2020-11-24 09:40:00,22.69,22.97,22.62,22.92,1559307.0,21.5167,21.7822,21.4503,21.7348,1559307.0
2020-11-24 09:50:00,22.93,23.08,22.88,22.95,1918572.0,21.7443,21.8866,21.6969,21.7633,1918572.0
2020-11-24 10:00:00,22.96,23.13,22.88,23.05,1691136.0,21.7728,21.934,21.6969,21.8581,1691136.0
2020-11-24 10:10:00,23.05,23.11,22.83,22.83,962810.0,21.8581,21.915,21.6495,21.6495,962810.0
2020-11-24 10:20:00,22.84,22.84,22.52,22.64,1255560.0,21.659,21.659,21.3555,21.4693,1255560.0
2020-11-24 10:30:00,22.64,22.82,22.63,22.8,590013.0,21.4693,21.64,21.4598,21.621,590013.0
2020-11-24 10:40:00,22.8,22.9,22.77,22.89,425680.0,21.621,21.7159,21.5926,21.7064,425680.0
2020-11-24 10:50:00,22.9,22.95,22.87,22.95,601890.0,21.7159,21.7633,21.6874,21.7633,601890.0
2020-11-24 11:00:00,22.95,22.98,22.89,22.96,563806.0,21.7633,21.7917,21.7064,21.7728,563806.0
2020-11-24 11:10:00,22.96,23.02,22.94,23.01,567668.0,21.7728,21.8297,21.7538,21.8202,567668.0
2020-11-24 11:20:00,23.01,23.05,22.93,23.0,399643.0,21.8202,21.8581,21.7443,21.8107,399643.0
2020-11-24 11:30:00,23.0,23.01,22.96,22.98,486137.0,21.8107,21.8202,21.7728,21.7917,486137.0
2020-11-24 11:40:00,22.98,23.01,22.95,22.98,424770.0,21.7917,21.8202,21.7633,21.7917,424770.0
2020-11-24 11:50:00,22.98,23.03,22.95,23.01,477661.0,21.7917,21.8391,21.7633,21.8202,477661.0
2020-11-24 12:00:00,23.02,23.05,22.99,23.04,515383.0,21.8297,21.8581,21.8012,21.8486,515383.0
2020-11-24 12:10:00,23.04,23.15,23.02,23.04,763765.0,21.8486,21.9529,21.8297,21.8486,763765.0
2020-11-24 12:20:00,23.04,23.1,23.02,23.02,716933.0,21.8486,21.9055,21.8297,21.8297,716933.0
2020-11-24 12:30:00,23.02,23.06,22.98,23.05,416511.0,21.8297,21.8676,21.7917,21.8581,416511.0
2020-11-24 12:40:00,23.04,23.14,23.03,23.12,358435.0,21.8486,21.9434,21.8391,21.9245,358435.0
2020-11-24 12:50:00,23.12,23.18,23.1,23.11,1152916.0,21.9245,21.9814,21.9055,21.915,1152916.0
2020-11-24 13:00:00,23.12,23.19,22.98,23.02,1797688.0,21.9245,21.9909,21.7917,21.8297,1797688.0
2020-11-24 13:10:00,23.02,23.16,23.01,23.11,646289.0,21.8297,21.9624,21.8202,21.915,646289.0
2020-11-24 13:20:00,23.12,23.15,23.06,23.08,368700.0,21.9245,21.9529,21.8676,21.8866,368700.0
2020-11-24 13:30:00,23.08,23.13,23.06,23.1,470459.0,21.8866,21.934,21.8676,21.9055,470459.0
2020-11-24 13:40:00,23.1,23.14,23.07,23.09,518652.0,21.9055,21.9434,21.8771,21.896,518652.0
2020-11-24 13:50:00,23.08,23.13,23.08,23.1,605339.0,21.8866,21.934,21.8866,21.9055,605339.0
2020-11-24 14:00:00,23.1,23.1,23.06,23.08,932384.0,21.9055,21.9055,21.8676,21.8866,932384.0
2020-11-24 14:10:00,23.08,23.11,23.07,23.1,586957.0,21.8866,21.915,21.8771,21.9055,586957.0
2020-11-24 14:20:00,23.1,23.16,23.04,23.06,654387.0,21.9055,21.9624,21.8486,21.8676,654387.0
2020-11-24 14:30:00,23.07,23.1,23.04,23.09,438172.0,21.8771,21.9055,21.8486,21.896,438172.0
2020-11-24 14:40:00,23.08,23.17,23.07,23.14,467593.0,21.8866,21.9719,21.8771,21.9434,467593.0
2020-11-24 14:50:00,23.14,23.23,23.14,23.23,546636.0,21.9434,22.0288,21.9434,22.0288,546636.0
2020-11-24 15:00:00,23.23,23.24,23.16,23.19,629478.0,22.0288,22.0383,21.9624,21.9909,629478.0
2020-11-24 15:10:00,23.19,23.21,23.17,23.2,569873.0,21.9909,22.0098,21.9719,22.0003,569873.0
2020-11-24 15:20:00,23.19,23.25,23.17,23.17,750567.0,21.9909,22.0478,21.9719,21.9719,750567.0
2020-11-24 15:30:00,23.18,23.19,23.13,23.14,953594.0,21.9814,21.9909,21.934,21.9434,953594.0
2020-11-24 15:40:00,23.13,23.15,23.09,23.14,924560.0,21.934,21.9529,21.896,21.9434,924560.0
2020-11-24 15:50:00,23.14,23.17,23.1,23.12,2008251.0,21.9434,21.9719,21.9055,21.9245,2008251.0
2020-11-25 09:30:00,23.01,23.07,22.67,22.9,1503958.0,21.8202,21.8771,21.4978,21.7159,1503958.0
2020-11-25 09:40:00,22.89,23.14,22.84,23.04,692668.0,21.7064,21.9434,21.659,21.8486,692668.0
2020-11-25 09:50:00,23.05,23.06,22.87,22.9,559211.0,21.8581,21.8676,21.6874,21.7159,559211.0
2020-11-25 10:00:00,22.89,22.96,22.83,22.93,457981.0,21.7064,21.7728,21.6495,21.7443,457981.0
2020-11-25 10:10:00,22.93,23.1,22.9,23.06,416795.0,21.7443,21.9055,21.7159,21.8676,416795.0
2020-11-25 10:20:00,23.06,23.16,23.06,23.15,395583.0,21.8676,21.9624,21.8676,21.9529,395583.0
2020-11-25 10:30:00,23.16,23.25,23.13,23.24,331619.0,21.9624,22.0478,21.934,22.0383,331619.0
2020-11-25 10:40:00,23.23,23.23,23.14,23.17,350826.0,22.0288,22.0288,21.9434,21.9719,350826.0
2020-11-25 10:50:00,23.18,23.22,23.1,23.14,257826.0,21.9814,22.0193,21.9055,21.9434,257826.0
2020-11-25 11:00:00,23.14,23.22,23.13,23.22,211875.0,21.9434,22.0193,21.934,22.0193,211875.0
2020-11-25 11:10:00,23.22,23.26,23.19,23.22,325072.0,22.0193,22.0572,21.9909,22.0193,325072.0
2020-11-25 11:20:00,23.22,23.42,23.21,23.36,523985.0,22.0193,22.209,22.0098,22.1521,523985.0
2020-11-25 11:30:00,23.36,23.56,23.36,23.54,655123.0,22.1521,22.3417,22.1521,22.3228,655123.0
2020-11-25 11:40:00,23.55,23.64,23.51,23.63,641498.0,22.3322,22.4176,22.2943,22.4081,641498.0
2020-11-25 11:50:00,23.63,23.66,23.57,23.62,440529.0,22.4081,22.4366,22.3512,22.3986,440529.0
2020-11-25 12:00:00,23.62,23.63,23.56,23.63,280691.0,22.3986,22.4081,22.3417,22.4081,280691.0
2020-11-25 12:10:00,23.63,23.64,23.58,23.64,263708.0,22.4081,22.4176,22.3607,22.4176,263708.0
2020-11-25 12:20:00,23.63,23.66,23.51,23.52,574919.0,22.4081,22.4366,22.2943,22.3038,574919.0
2020-11-25 12:30:00,23.53,23.58,23.47,23.54,439814.0,22.3133,22.3607,22.2564,22.3228,439814.0
2020-11-25 12:40:00,23.55,23.58,23.53,23.57,134328.0,22.3322,22.3607,22.3133,22.3512,134328.0
2020-11-25 12:50:00,23.57,23.58,23.52,23.53,316715.0,22.3512,22.3607,22.3038,22.3133,316715.0
2020-11-25 13:00:00,23.54,23.57,23.53,23.54,265716.0,22.3228,22.3512,22.3133,22.3228,265716.0
2020-11-25 13:10:00,23.55,23.59,23.53,23.57,340531.0,22.3322,22.3702,22.3133,22.3512,340531.0
2020-11-25 13:20:00,23.56,23.61,23.56,23.61,360233.0,22.3417,22.3891,22.3417,22.3891,360233.0
2020-11-25 13:30:00,23.61,23.62,23.51,23.54,423617.0,22.3891,22.3986,22.2943,22.3228,423617.0
2020-11-25 13:40:00,23.54,23.56,23.53,23.55,364200.0,22.3228,22.3417,22.3133,22.3322,364200.0
2020-11-25 13:50:00,23.55,23.58,23.53,23.54,284150.0,22.3322,22.3607,22.3133,22.3228,284150.0
2020-11-25 14:00:00,23.55,23.56,23.51,23.55,492838.0,22.3322,22.3417,22.2943,22.3322,492838.0
2020-11-25 14:10:00,23.55,23.56,23.5,23.53,264832.0,22.3322,22.3417,22.2848,22.3133,264832.0
2020-11-25 14:20:00,23.54,23.56,23.52,23.55,188895.0,22.3228,22.3417,22.3038,22.3322,188895.0
2020-11-25 14:30:00,23.55,23.56,23.53,23.55,143133.0,22.3322,22.3417,22.3133,22.3322,143133.0
2020-11-25 14:40:00,23.55,23.59,23.54,23.55,353683.0,22.3322,22.3702,22.3228,22.3322,353683.0
2020-11-25 14:50:00,23.56,23.6,23.54,23.6,344602.0,22.3417,22.3797,22.3228,22.3797,344602.0
2020-11-25 15:00:00,23.59,23.63,23.57,23.63,528134.0,22.3702,22.4081,22.3512,22.4081,528134.0
2020-11-25 15:10:00,23.62,23.66,23.62,23.63,262862.0,22.3986,22.4366,22.3986,22.4081,262862.0
2020-11-25 15:20:00,23.63,23.65,23.61,23.62,440972.0,22.4081,22.4271,22.3891,22.3986,440972.0
2020-11-25 15:30:00,23.62,23.62,23.53,23.55,371649.0,22.3986,22.3986,22.3133,22.3322,371649.0
2020-11-25 15:40:00,23.54,23.56,23.51,23.54,400743.0,22.3228,22.3417,22.2943,22.3228,400743.0
2020-11-25 15:50:00,23.54,23.56,23.51,23.55,704065.0,22.3228,22.3417,22.2943,22.3322,704065.0
2020-11-27 09:30:00,24.03,24.08,23.58,23.91,1624853.0,22.7874,22.8348,22.3607,22.6736,1624853.0
2020-11-27 09:40:00,23.92,24.04,23.86,23.95,871442.0,22.6831,22.7969,22.6262,22.7116,871442.0
2020-11-27 09:50:00,23.95,23.99,23.79,23.83,654992.0,22.7116,22.7495,22.5598,22.5978,654992.0
2020-11-27 10:00:00,23.83,23.85,23.72,23.79,638303.0,22.5978,22.6167,22.4935,22.5598,638303.0
2020-11-27 10:10:00,23.8,23.87,23.78,23.82,394054.0,22.5693,22.6357,22.5504,22.5883,394054.0
2020-11-27 10:20:00,23.82,23.82,23.73,23.77,434700.0,22.5883,22.5883,22.5029,22.5409,434700.0
2020-11-27 10:30:00,23.77,23.77,23.65,23.65,399717.0,22.5409,22.5409,22.4271,22.4271,399717.0
2020-11-27 10:40:00,23.66,23.71,23.55,23.6,704847.0,22.4366,22.484,22.3322,22.3797,704847.0
2020-11-27 10:50:00,23.59,23.63,23.56,23.56,370406.0,22.3702,22.4081,22.3417,22.3417,370406.0
2020-11-27 11:00:00,23.57,23.63,23.51,23.54,412004.0,22.3512,22.4081,22.2943,22.3228,412004.0
2020-11-27 11:10:00,23.53,23.56,23.45,23.52,454353.0,22.3133,22.3417,22.2374,22.3038,454353.0
2020-11-27 11:20:00,23.53,23.53,23.45,23.47,341670.0,22.3133,22.3133,22.2374,22.2564,341670.0
2020-11-27 11:30:00,23.48,23.49,23.4,23.42,439119.0,22.2659,22.2754,22.19,22.209,439119.0
2020-11-27 11:40:00,23.42,23.49,23.41,23.44,239815.0,22.209,22.2754,22.1995,22.2279,239815.0
2020-11-27 11:50:00,23.44,23.49,23.4,23.45,205463.0,22.2279,22.2754,22.19,22.2374,205463.0
2020-11-27 12:00:00,23.46,23.47,23.39,23.42,246828.0,22.2469,22.2564,22.1805,22.209,246828.0
2020-11-27 12:10:00,23.43,23.45,23.39,23.43,242955.0,22.2185,22.2374,22.1805,22.2185,242955.0
2020-11-27 12:20:00,23.42,23.42,23.3,23.34,425932.0,22.209,22.209,22.0952,22.1331,425932.0
2020-11-27 12:30:00,23.34,23.45,23.33,23.44,198300.0,22.1331,22.2374,22.1236,22.2279,198300.0
2020-11-27 12:40:00,23.44,23.46,23.4,23.43,366585.0,22.2279,22.2469,22.19,22.2185,366585.0
2020-11-27 12:50:00,23.44,23.58,23.43,23.51,717547.0,22.2279,22.3607,22.2185,22.2943,717547.0
2020-11-30 09:30:00,23.54,23.86,23.13,23.18,2756850.0,22.3228,22.6262,21.934,21.9814,2756850.0
2020-11-30 09:40:00,23.18,23.44,23.13,23.39,820264.0,21.9814,22.2279,21.934,22.1805,820264.0
2020-11-30 09:50:00,23.39,23.5,23.33,23.45,537799.0,22.1805,22.2848,22.1236,22.2374,537799.0
2020-11-30 10:00:00,23.45,23.47,23.29,23.32,314814.0,22.2374,22.2564,22.0857,22.1141,314814.0
2020-11-30 10:10:00,23.31,23.47,23.3,23.32,282784.0,22.1047,22.2564,22.0952,22.1141,282784.0
2020-11-30 10:20:00,23.33,23.37,23.25,23.26,246393.0,22.1236,22.1616,22.0478,22.0572,246393.0
2020-11-30 10:30:00,23.26,23.28,23.1,23.11,550458.0,22.0572,22.0762,21.9055,21.915,550458.0
2020-11-30 10:40:00,23.1,23.26,23.01,23.23,801680.0,21.9055,22.0572,21.8202,22.0288,801680.0
2020-11-30 10:50:00,23.23,23.3,23.16,23.2,406202.0,22.0288,22.0952,21.9624,22.0003,406202.0
2020-11-30 11:00:00,23.2,23.3,23.17,23.27,383424.0,22.0003,22.0952,21.9719,22.0667,383424.0
2020-11-30 11:10:00,23.27,23.36,23.24,23.28,337257.0,22.0667,22.1521,22.0383,22.0762,337257.0
2020-11-30 11:20:00,23.28,23.31,23.23,23.23,311741.0,22.0762,22.1047,22.0288,22.0288,311741.0
2020-11-30 11:30:00,23.23,23.24,23.15,23.2,263720.0,22.0288,22.0383,21.9529,22.0003,263720.0
2020-11-30 11:40:00,23.21,23.3,23.2,23.26,314436.0,22.0098,22.0952,22.0003,22.0572,314436.0
2020-11-30 11:50:00,23.26,23.37,23.2,23.31,258360.0,22.0572,22.1616,22.0003,22.1047,258360.0
2020-11-30 12:00:00,23.32,23.32,23.18,23.19,440832.0,22.1141,22.1141,21.9814,21.9909,440832.0
2020-11-30 12:10:00,23.2,23.21,23.16,23.19,333890.0,22.0003,22.0098,21.9624,21.9909,333890.0
2020-11-30 12:20:00,23.19,23.2,23.16,23.2,355902.0,21.9909,22.0003,21.9624,22.0003,355902.0
2020-11-30 12:30:00,23.2,23.3,23.18,23.29,371010.0,22.0003,22.0952,21.9814,22.0857,371010.0
2020-11-30 12:40:00,23.29,23.3,23.18,23.2,403353.0,22.0857,22.0952,21.9814,22.0003,403353.0
2020-11-30 12:50:00,23.2,23.27,23.17,23.26,217329.0,22.0003,22.0667,21.9719,22.0572,217329.0
2020-11-30 13:00:00,23.26,23.26,23.15,23.16,407939.0,22.0572,22.0572,21.9529,21.9624,407939.0
2020-11-30 13:10:00,23.16,23.17,23.09,23.14,278518.0,21.9624,21.9719,21.896,21.9434,278518.0
2020-11-30 13:20:00,23.13,23.2,23.11,23.18,162519.0,21.934,22.0003,21.915,21.9814,162519.0
2020-11-30 13:30:00,23.19,23.2,23.15,23.17,173548.0,21.9909,22.0003,21.9529,21.9719,173548.0
2020-11-30 13:40:00,23.17,23.21,23.15,23.2,439461.0,21.9719,22.0098,21.9529,22.0003,439461.0
2020-11-30 13:50:00,23.2,23.2,23.11,23.12,358402.0,22.0003,22.0003,21.915,21.9245,358402.0
2020-11-30 14:00:00,23.12,23.18,23.08,23.18,513948.0,21.9245,21.9814,21.8866,21.9814,513948.0
2020-11-30 14:10:00,23.17,23.37,23.16,23.33,492226.0,21.9719,22.1616,21.9624,22.1236,492226.0
2020-11-30 14:20:00,23.32,23.34,23.27,23.29,355350.0,22.1141,22.1331,22.0667,22.0857,355350.0
2020-11-30 14:30:00,23.29,23.36,23.28,23.32,219188.0,22.0857,22.1521,22.0762,22.1141,219188.0
2020-11-30 14:40:00,23.31,23.34,23.3,23.32,188695.0,22.1047,22.1331,22.0952,22.1141,188695.0
2020-11-30 14:50:00,23.33,23.47,23.31,23.46,292368.0,22.1236,22.2564,22.1047,22.2469,292368.0
2020-11-30 15:00:00,23.47,23.48,23.38,23.41,311968.0,22.2564,22.2659,22.171,22.1995,311968.0
2020-11-30 15:10:00,23.41,23.49,23.38,23.48,274816.0,22.1995,22.2754,22.171,22.2659,274816.0
2020-11-30 15:20:00,23.48,23.51,23.4,23.41,476029.0,22.2659,22.2943,22.19,22.1995,476029.0
2020-11-30 15:30:00,23.41,23.45,23.38,23.44,510142.0,22.1995,22.2374,22.171,22.2279,510142.0
2020-11-30 15:40:00,23.44,23.46,23.32,23.43,811072.0,22.2279,22.2469,22.1141,22.2185,811072.0
2020-11-30 15:50:00,23.43,23.46,23.35,23.39,1696804.0,22.2185,22.2469,22.1426,22.1805,1696804.0
2020-12-01 09:30:00,24.1,24.38,24.0,24.06,2607355.0,22.8538,23.1193,22.759,22.8159,2607355.0
2020-12-01 09:40:00,24.05,24.19,24.0,24.03,1091931.0,22.8064,22.9392,22.759,22.7874,1091931.0
2020-12-01 09:50:00,24.03,24.04,23.78,23.93,1059047.0,22.7874,22.7969,22.5504,22.6926,1059047.0
2020-12-01 10:00:00,23.92,24.01,23.89,23.93,409210.0,22.6831,22.7685,22.6547,22.6926,409210.0
2020-12-01 10:10:00,23.93,23.96,23.77,23.83,601953.0,22.6926,22.721,22.5409,22.5978,601953.0
2020-12-01 10:20:00,23.84,23.85,23.73,23.84,407739.0,22.6073,22.6167,22.5029,22.6073,407739.0
2020-12-01 10:30:00,23.84,23.91,23.57,23.58,473942.0,22.6073,22.6736,22.3512,22.3607,473942.0
2020-12-01 10:40:00,23.58,23.68,23.56,23.67,389964.0,22.3607,22.4555,22.3417,22.446,389964.0
2020-12-01 10:50:00,23.67,23.75,23.66,23.71,294597.0,22.446,22.5219,22.4366,22.484,294597.0
2020-12-01 11:00:00,23.71,23.78,23.69,23.75,369556.0,22.484,22.5504,22.465,22.5219,369556.0
2020-12-01 11:10:00,23.76,23.85,23.75,23.83,191789.0,22.5314,22.6167,22.5219,22.5978,191789.0
2020-12-01 11:20:00,23.82,23.89,23.81,23.86,240207.0,22.5883,22.6547,22.5788,22.6262,240207.0
2020-12-01 11:30:00,23.85,23.9,23.74,23.78,245839.0,22.6167,22.6642,22.5124,22.5504,245839.0
2020-12-01 11:40:00,23.78,23.83,23.75,23.78,201954.0,22.5504,22.5978,22.5219,22.5504,201954.0
2020-12-01 11:50:00,23.78,23.79,23.68,23.71,198294.0,22.5504,22.5598,22.4555,22.484,198294.0
2020-12-01 12:00:00,23.7,23.76,23.68,23.75,168646.0,22.4745,22.5314,22.4555,22.5219,168646.0
2020-12-01 12:10:00,23.74,23.75,23.64,23.66,224679.0,22.5124,22.5219,22.4176,22.4366,224679.0
2020-12-01 12:20:00,23.66,23.72,23.62,23.71,170584.0,22.4366,22.4935,22.3986,22.484,170584.0
2020-12-01 12:30:00,23.71,23.73,23.66,23.71,132217.0,22.484,22.5029,22.4366,22.484,132217.0
2020-12-01 12:40:00,23.72,23.75,23.7,23.75,150419.0,22.4935,22.5219,22.4745,22.5219,150419.0
2020-12-01 12:50:00,23.74,23.75,23.71,23.72,130791.0,22.5124,22.5219,22.484,22.4935,130791.0
2020-12-01 13:00:00,23.73,23.75,23.7,23.74,120894.0,22.5029,22.5219,22.4745,22.5124,120894.0
2020-12-01 13:10:00,23.75,23.75,23.67,23.69,226930.0,22.5219,22.5219,22.446,22.465,226930.0
2020-12-01 13:20:00,23.69,23.75,23.68,23.73,220397.0,22.465,22.5219,22.4555,22.5029,220397.0
2020-12-01 13:30:00,23.73,23.76,23.71,23.75,274753.0,22.5029,22.5314,22.484,22.5219,274753.0
2020-12-01 13:40:00,23.75,23.76,23.72,23.74,863349.0,22.5219,22.5314,22.4935,22.5124,863349.0
2020-12-01 13:50:00,23.75,23.76,23.72,23.75,228336.0,22.5219,22.5314,22.4935,22.5219,228336.0
2020-12-01 14:00:00,23.75,23.76,23.7,23.71,197835.0,22.5219,22.5314,22.4745,22.484,197835.0
2020-12-01 14:10:00,23.71,23.75,23.7,23.74,228458.0,22.484,22.5219,22.4745,22.5124,228458.0
2020-12-01 14:20:00,23.75,23.76,23.73,23.75,320847.0,22.5219,22.5314,22.5029,22.5219,320847.0
2020-12-01 14:30:00,23.75,23.76,23.72,23.76,324943.0,22.5219,22.5314,22.4935,22.5314,324943.0
2020-12-01 14:40:00,23.76,23.89,23.75,23.88,362268.0,22.5314,22.6547,22.5219,22.6452,362268.0
2020-12-01 14:50:00,23.88,23.89,23.71,23.71,840891.0,22.6452,22.6547,22.484,22.484,840891.0
2020-12-01 15:00:00,23.71,23.72,23.61,23.65,343197.0,22.484,22.4935,22.3891,22.4271,343197.0
2020-12-01 15:10:00,23.65,23.75,23.64,23.73,210955.0,22.4271,22.5219,22.4176,22.5029,210955.0
2020-12-01 15:20:00,23.73,23.75,23.71,23.73,285175.0,22.5029,22.5219,22.484,22.5029,285175.0
2020-12-01 15:30:00,23.73,23.75,23.71,23.73,361931.0,22.5029,22.5219,22.484,22.5029,361931.0
2020-12-01 15:40:00,23.73,23.76,23.71,23.73,695650.0,22.5029,22.5314,22.484,22.5029,695650.0
2020-12-01 15:50:00,23.73,23.75,23.61,23.63,1899115.0,22.5029,22.5219,22.3891,22.4081,1899115.0
2020-12-02 09:30:00,23.5,23.55,23.06,23.23,1526516.0,22.2848,22.3322,21.8676,22.0288,1526516.0
2020-12-02 09:40:00,23.23,23.43,23.22,23.38,534070.0,22.0288,22.2185,22.0193,22.171,534070.0
2020-12-02 09:50:00,23.38,23.56,23.3,23.55,382882.0,22.171,22.3417,22.0952,22.3322,382882.0
2020-12-02 10:00:00,23.56,23.74,23.55,23.71,377093.0,22.3417,22.5124,22.3322,22.484,377093.0
2020-12-02 10:10:00,23.71,23.86,23.65,23.85,387614.0,22.484,22.6262,22.4271,22.6167,387614.0
2020-12-02 10:20:00,23.85,23.95,23.83,23.86,606398.0,22.6167,22.7116,22.5978,22.6262,606398.0
2020-12-02 10:30:00,23.86,23.87,23.67,23.69,502473.0,22.6262,22.6357,22.446,22.465,502473.0
2020-12-02 10:40:00,23.69,23.74,23.64,23.64,394567.0,22.465,22.5124,22.4176,22.4176,394567.0
2020-12-02 10:50:00,23.64,23.71,23.6,23.71,493820.0,22.4176,22.484,22.3797,22.484,493820.0
2020-12-02 11:00:00,23.71,23.75,23.67,23.68,369310.0,22.484,22.5219,22.446,22.4555,369310.0
2020-12-02 11:10:00,23.67,23.74,23.66,23.73,294861.0,22.446,22.5124,22.4366,22.5029,294861.0
2020-12-02 11:20:00,23.73,23.75,23.65,23.67,382801.0,22.5029,22.5219,22.4271,22.446,382801.0
2020-12-02 11:30:00,23.67,23.75,23.64,23.71,473792.0,22.446,22.5219,22.4176,22.484,473792.0
2020-12-02 11:40:00,23.71,23.74,23.69,23.71,325973.0,22.484,22.5124,22.465,22.484,325973.0
2020-12-02 11:50:00,23.71,23.73,23.67,23.7,189020.0,22.484,22.5029,22.446,22.4745,189020.0
2020-12-02 12:00:00,23.7,23.78,23.69,23.72,470923.0,22.4745,22.5504,22.465,22.4935,470923.0
2020-12-02 12:10:00,23.73,23.87,23.7,23.83,546000.0,22.5029,22.6357,22.4745,22.5978,546000.0
2020-12-02 12:20:00,23.83,23.83,23.76,23.78,261245.0,22.5978,22.5978,22.5314,22.5504,261245.0
2020-12-02 12:30:00,23.78,23.78,23.71,23.73,258071.0,22.5504,22.5504,22.484,22.5029,258071.0
2020-12-02 12:40:00,23.73,23.74,23.69,23.7,204001.0,22.5029,22.5124,22.465,22.4745,204001.0
2020-12-02 12:50:00,23.69,23.77,23.68,23.75,262152.0,22.465,22.5409,22.4555,22.5219,262152.0
2020-12-02 13:00:00,23.75,23.83,23.73,23.8,163242.0,22.5219,22.5978,22.5029,22.5693,163242.0
2020-12-02 13:10:00,23.8,23.84,23.79,23.8,170154.0,22.5693,22.6073,22.5598,22.5693,170154.0
2020-12-02 13:20:00,23.8,23.82,23.77,23.78,121799.0,22.5693,22.5883,22.5409,22.5504,121799.0
2020-12-02 13:30:00,23.78,23.81,23.77,23.79,166016.0,22.5504,22.5788,22.5409,22.5598,166016.0
2020-12-02 13:40:00,23.79,23.8,23.72,23.73,132291.0,22.5598,22.5693,22.4935,22.5029,132291.0
2020-12-02 13:50:00,23.72,23.8,23.72,23.78,109572.0,22.4935,22.5693,22.4935,22.5504,109572.0
2020-12-02 14:00:00,23.77,23.81,23.74,23.75,157875.0,22.5409,22.5788,22.5124,22.5219,157875.0
2020-12-02 14:10:00,23.75,23.82,23.74,23.8,150909.0,22.5219,22.5883,22.5124,22.5693,150909.0
2020-12-02 14:20:00,23.8,23.85,23.79,23.82,214710.0,22.5693,22.6167,22.5598,22.5883,214710.0
2020-12-02 14:30:00,23.82,23.89,23.81,23.87,279478.0,22.5883,22.6547,22.5788,22.6357,279478.0
2020-12-02 14:40:00,23.88,23.93,23.85,23.91,260487.0,22.6452,22.6926,22.6167,22.6736,260487.0
2020-12-02 14:50:00,23.91,23.99,23.9,23.98,298305.0,22.6736,22.7495,22.6642,22.74,298305.0
2020-12-02 15:00:00,23.98,24.06,23.98,24.02,739786.0,22.74,22.8159,22.74,22.7779,739786.0
2020-12-02 15:10:00,24.02,24.07,24.01,24.05,449725.0,22.7779,22.8254,22.7685,22.8064,449725.0
2020-12-02 15:20:00,24.05,24.12,24.05,24.11,508997.0,22.8064,22.8728,22.8064,22.8633,508997.0
2020-12-02 15:30:00,24.11,24.17,24.08,24.14,714100.0,22.8633,22.9202,22.8348,22.8917,714100.0
2020-12-02 15:40:00,24.14,24.19,24.13,24.16,1075974.0,22.8917,22.9392,22.8823,22.9107,1075974.0
2020-12-02 15:50:00,24.16,24.19,24.08,24.09,1475043.0,22.9107,22.9392,22.8348,22.8443,1475043.0
2020-12-03 09:30:00,24.31,24.7,24.29,24.57,1790925.0,23.0529,23.4228,23.034,23.2995,1790925.0
2020-12-03 09:40:00,24.56,24.61,24.44,24.5,1325804.0,23.29,23.3374,23.1762,23.2331,1325804.0
2020-12-03 09:50:00,24.49,24.51,24.37,24.42,486888.0,23.2236,23.2426,23.1098,23.1573,486888.0
2020-12-03 10:00:00,24.42,24.51,24.41,24.44,369996.0,23.1573,23.2426,23.1478,23.1762,369996.0
2020-12-03 10:10:00,24.44,24.49,24.41,24.48,320996.0,23.1762,23.2236,23.1478,23.2142,320996.0
2020-12-03 10:20:00,24.48,24.51,24.39,24.44,408990.0,23.2142,23.2426,23.1288,23.1762,408990.0
2020-12-03 10:30:00,24.44,24.6,24.43,24.6,459686.0,23.1762,23.328,23.1667,23.328,459686.0
2020-12-03 10:40:00,24.59,24.63,24.52,24.53,893824.0,23.3185,23.3564,23.2521,23.2616,893824.0
2020-12-03 10:50:00,24.53,24.63,24.49,24.55,761211.0,23.2616,23.3564,23.2236,23.2805,761211.0
2020-12-03 11:00:00,24.56,24.59,24.39,24.41,893711.0,23.29,23.3185,23.1288,23.1478,893711.0
2020-12-03 11:10:00,24.41,24.44,24.38,24.41,652874.0,23.1478,23.1762,23.1193,23.1478,652874.0
2020-12-03 11:20:00,24.41,24.54,24.38,24.53,346485.0,23.1478,23.2711,23.1193,23.2616,346485.0
2020-12-03 11:30:00,24.53,24.53,24.45,24.53,317794.0,23.2616,23.2616,23.1857,23.2616,317794.0
2020-12-03 11:40:00,24.53,24.55,24.49,24.53,302665.0,23.2616,23.2805,23.2236,23.2616,302665.0
2020-12-03 11:50:00,24.53,24.55,24.49,24.52,415550.0,23.2616,23.2805,23.2236,23.2521,415550.0
2020-12-03 12:00:00,24.52,24.52,24.44,24.49,938065.0,23.2521,23.2521,23.1762,23.2236,938065.0
2020-12-03 12:10:00,24.5,24.5,24.44,24.48,233748.0,23.2331,23.2331,23.1762,23.2142,233748.0
2020-12-03 12:20:00,24.48,24.51,24.46,24.5,247526.0,23.2142,23.2426,23.1952,23.2331,247526.0
2020-12-03 12:30:00,24.5,24.51,24.46,24.5,485399.0,23.2331,23.2426,23.1952,23.2331,485399.0
2020-12-03 12:40:00,24.5,24.51,24.46,24.49,679896.0,23.2331,23.2426,23.1952,23.2236,679896.0
2020-12-03 12:50:00,24.5,24.5,24.4,24.42,278602.0,23.2331,23.2331,23.1383,23.1573,278602.0
2020-12-03 13:00:00,24.42,24.46,24.39,24.39,465201.0,23.1573,23.1952,23.1288,23.1288,465201.0
2020-12-03 13:10:00,24.4,24.49,24.38,24.45,302451.0,23.1383,23.2236,23.1193,23.1857,302451.0
2020-12-03 13:20:00,24.46,24.51,24.42,24.5,368063.0,23.1952,23.2426,23.1573,23.2331,368063.0
2020-12-03 13:30:00,24.49,24.5,24.43,24.45,274055.0,23.2236,23.2331,23.1667,23.1857,274055.0
2020-12-03 13:40:00,24.45,24.45,24.39,24.41,201182.0,23.1857,23.1857,23.1288,23.1478,201182.0
2020-12-03 13:50:00,24.41,24.45,24.39,24.42,247658.0,23.1478,23.1857,23.1288,23.1573,247658.0
2020-12-03 14:00:00,24.42,24.46,24.42,24.42,210777.0,23.1573,23.1952,23.1573,23.1573,210777.0
2020-12-03 14:10:00,24.42,24.46,24.42,24.45,161505.0,23.1573,23.1952,23.1573,23.1857,161505.0
2020-12-03 14:20:00,24.45,24.45,24.39,24.41,212219.0,23.1857,23.1857,23.1288,23.1478,212219.0
2020-12-03 14:30:00,24.41,24.49,24.4,24.48,303095.0,23.1478,23.2236,23.1383,23.2142,303095.0
2020-12-03 14:40:00,24.48,24.51,24.46,24.48,321418.0,23.2142,23.2426,23.1952,23.2142,321418.0
2020-12-03 14:50:00,24.48,24.51,24.46,24.46,325732.0,23.2142,23.2426,23.1952,23.1952,325732.0
2020-12-03 15:00:00,24.46,24.48,24.44,24.46,281486.0,23.1952,23.2142,23.1762,23.1952,281486.0
2020-12-03 15:10:00,24.46,24.51,24.45,24.46,590804.0,23.1952,23.2426,23.1857,23.1952,590804.0
2020-12-03 15:20:00,24.46,24.47,24.39,24.41,630686.0,23.1952,23.2047,23.1288,23.1478,630686.0
2020-12-03 15:30:00,24.41,24.41,24.35,24.35,866468.0,23.1478,23.1478,23.0909,23.0909,866468.0
2020-12-03 15:40:00,24.35,24.42,24.25,24.39,988702.0,23.0909,23.1573,22.9961,23.1288,988702.0
2020-12-03 15:50:00,24.39,24.41,24.34,24.38,2180520.0,23.1288,23.1478,23.0814,23.1193,2180520.0
2020-12-04 09:30:00,24.79,25.15,24.7,25.15,1933146.0,23.5081,23.8495,23.4228,23.8495,1933146.0
2020-12-04 09:40:00,25.15,25.25,24.92,24.96,1722839.0,23.8495,23.9443,23.6314,23.6693,1722839.0
2020-12-04 09:50:00,24.96,25.06,24.94,25.0,771932.0,23.6693,23.7642,23.6504,23.7073,771932.0
2020-12-04 10:00:00,24.99,25.04,24.86,24.99,564507.0,23.6978,23.7452,23.5745,23.6978,564507.0
2020-12-04 10:10:00,24.99,25.06,24.95,25.0,598795.0,23.6978,23.7642,23.6599,23.7073,598795.0
2020-12-04 10:20:00,24.99,25.06,24.98,25.01,550877.0,23.6978,23.7642,23.6883,23.7168,550877.0
2020-12-04 10:30:00,25.01,25.07,25.0,25.05,663812.0,23.7168,23.7737,23.7073,23.7547,663812.0
2020-12-04 10:40:00,25.06,25.1,24.98,24.99,787919.0,23.7642,23.8021,23.6883,23.6978,787919.0
2020-12-04 10:50:00,24.99,25.02,24.97,25.01,554710.0,23.6978,23.7262,23.6788,23.7168,554710.0
2020-12-04 11:00:00,25.01,25.12,25.0,25.08,625502.0,23.7168,23.8211,23.7073,23.7831,625502.0
2020-12-04 11:10:00,25.08,25.19,24.98,25.07,1041551.0,23.7831,23.8874,23.6883,23.7737,1041551.0
2020-12-04 11:20:00,25.07,25.23,25.06,25.21,532875.0,23.7737,23.9254,23.7642,23.9064,532875.0
2020-12-04 11:30:00,25.22,25.29,25.19,25.26,475641.0,23.9159,23.9823,23.8874,23.9538,475641.0
2020-12-04 11:40:00,25.26,25.33,25.05,25.08,838874.0,23.9538,24.0202,23.7547,23.7831,838874.0
2020-12-04 11:50:00,25.08,25.23,25.07,25.23,522977.0,23.7831,23.9254,23.7737,23.9254,522977.0
2020-12-04 12:00:00,25.23,25.34,25.22,25.31,493587.0,23.9254,24.0297,23.9159,24.0012,493587.0
2020-12-04 12:10:00,25.31,25.33,25.25,25.26,458730.0,24.0012,24.0202,23.9443,23.9538,458730.0
2020-12-04 12:20:00,25.26,25.4,25.22,25.3,711640.0,23.9538,24.0866,23.9159,23.9918,711640.0
2020-12-04 12:30:00,25.3,25.43,25.24,25.3,682059.0,23.9918,24.115,23.9349,23.9918,682059.0
2020-12-04 12:40:00,25.3,25.3,25.26,25.28,257357.0,23.9918,23.9918,23.9538,23.9728,257357.0
2020-12-04 12:50:00,25.27,25.28,25.2,25.22,297099.0,23.9633,23.9728,23.8969,23.9159,297099.0
2020-12-04 13:00:00,25.21,25.24,25.16,25.2,279750.0,23.9064,23.9349,23.859,23.8969,279750.0
2020-12-04 13:10:00,25.2,25.3,25.17,25.28,261380.0,23.8969,23.9918,23.8685,23.9728,261380.0
2020-12-04 13:20:00,25.28,25.31,25.25,25.3,366131.0,23.9728,24.0012,23.9443,23.9918,366131.0
2020-12-04 13:30:00,25.3,25.3,25.22,25.28,252177.0,23.9918,23.9918,23.9159,23.9728,252177.0
2020-12-04 13:40:00,25.29,25.31,25.26,25.3,261325.0,23.9823,24.0012,23.9538,23.9918,261325.0
2020-12-04 13:50:00,25.3,25.32,25.27,25.31,291874.0,23.9918,24.0107,23.9633,24.0012,291874.0
2020-12-04 14:00:00,25.32,25.33,25.28,25.31,273837.0,24.0107,24.0202,23.9728,24.0012,273837.0
2020-12-04 14:10:00,25.3,25.36,25.3,25.35,350801.0,23.9918,24.0487,23.9918,24.0392,350801.0
2020-12-04 14:20:00,25.35,25.38,25.31,25.35,366730.0,24.0392,24.0676,24.0012,24.0392,366730.0
2020-12-04 14:30:00,25.35,25.35,25.19,25.2,439455.0,24.0392,24.0392,23.8874,23.8969,439455.0
2020-12-04 14:40:00,25.19,25.22,25.14,25.16,489565.0,23.8874,23.9159,23.84,23.859,489565.0
2020-12-04 14:50:00,25.15,25.21,25.11,25.2,836267.0,23.8495,23.9064,23.8116,23.8969,836267.0
2020-12-04 15:00:00,25.2,25.2,25.15,25.19,446595.0,23.8969,23.8969,23.8495,23.8874,446595.0
2020-12-04 15:10:00,25.19,25.2,25.15,25.2,507347.0,23.8874,23.8969,23.8495,23.8969,507347.0
2020-12-04 15:20:00,25.2,25.2,25.14,25.18,547881.0,23.8969,23.8969,23.84,23.878,547881.0
2020-12-04 15:30:00,25.18,25.21,25.14,25.15,940361.0,23.878,23.9064,23.84,23.8495,940361.0
2020-12-04 15:40:00,25.15,25.16,25.12,25.13,1343353.0,23.8495,23.859,23.8211,23.8305,1343353.0
2020-12-04 15:50:00,25.12,25.14,24.97,25.06,2901863.0,23.8211,23.84,23.6788,23.7642,2901863.0
2020-12-07 09:30:00,24.91,24.91,24.91,24.91,0.0,23.6219,23.6219,23.6219,23.6219,0.0
2020-12-07 09:40:00,24.9,25.1,24.66,24.75,546244.0,23.6124,23.8021,23.3849,23.4702,546244.0
2020-12-07 09:50:00,24.76,24.88,24.74,24.86,471896.0,23.4797,23.5935,23.4607,23.5745,471896.0
2020-12-07 10:00:00,24.86,24.9,24.79,24.86,429728.0,23.5745,23.6124,23.5081,23.5745,429728.0
2020-12-07 10:10:00,24.87,24.94,24.79,24.83,330905.0,23.584,23.6504,23.5081,23.5461,330905.0
2020-12-07 10:20:00,24.83,24.88,24.79,24.83,442224.0,23.5461,23.5935,23.5081,23.5461,442224.0
2020-12-07 10:30:00,24.83,24.88,24.8,24.82,737922.0,23.5461,23.5935,23.5176,23.5366,737922.0
2020-12-07 10:40:00,24.82,24.84,24.7,24.7,451069.0,23.5366,23.5555,23.4228,23.4228,451069.0
2020-12-07 10:50:00,24.71,24.74,24.66,24.68,371128.0,23.4323,23.4607,23.3849,23.4038,371128.0
2020-12-07 11:00:00,24.67,24.79,24.67,24.76,392746.0,23.3943,23.5081,23.3943,23.4797,392746.0
2020-12-07 11:10:00,24.77,24.8,24.73,24.76,337989.0,23.4892,23.5176,23.4512,23.4797,337989.0
2020-12-07 11:20:00,24.76,24.8,24.72,24.79,284073.0,23.4797,23.5176,23.4417,23.5081,284073.0
2020-12-07 11:30:00,24.79,24.79,24.68,24.71,248521.0,23.5081,23.5081,23.4038,23.4323,248521.0
2020-12-07 11:40:00,24.71,24.72,24.63,24.66,428078.0,23.4323,23.4417,23.3564,23.3849,428078.0
2020-12-07 11:50:00,24.64,24.66,24.56,24.62,472390.0,23.3659,23.3849,23.29,23.3469,472390.0
2020-12-07 12:00:00,24.63,24.65,24.6,24.64,310995.0,23.3564,23.3754,23.328,23.3659,310995.0
2020-12-07 12:10:00,24.64,24.67,24.63,24.65,225297.0,23.3659,23.3943,23.3564,23.3754,225297.0
2020-12-07 12:20:00,24.65,24.67,24.63,24.63,170227.0,23.3754,23.3943,23.3564,23.3564,170227.0
2020-12-07 12:30:00,24.63,24.67,24.62,24.67,292007.0,23.3564,23.3943,23.3469,23.3943,292007.0
2020-12-07 12:40:00,24.67,24.69,24.64,24.69,175694.0,23.3943,23.4133,23.3659,23.4133,175694.0
2020-12-07 12:50:00,24.69,24.7,24.59,24.61,279052.0,23.4133,23.4228,23.3185,23.3374,279052.0
2020-12-07 13:00:00,24.6,24.64,24.55,24.64,386601.0,23.328,23.3659,23.2805,23.3659,386601.0
2020-12-07 13:10:00,24.64,24.65,24.61,24.64,321022.0,23.3659,23.3754,23.3374,23.3659,321022.0
2020-12-07 13:20:00,24.64,24.69,24.63,24.69,269008.0,23.3659,23.4133,23.3564,23.4133,269008.0
2020-12-07 13:30:00,24.69,24.69,24.63,24.64,310719.0,23.4133,23.4133,23.3564,23.3659,310719.0
2020-12-07 13:40:00,24.64,24.64,24.47,24.49,565492.0,23.3659,23.3659,23.2047,23.2236,565492.0
2020-12-07 13:50:00,24.5,24.57,24.49,24.55,326426.0,23.2331,23.2995,23.2236,23.2805,326426.0
2020-12-07 14:00:00,24.55,24.56,24.48,24.51,390857.0,23.2805,23.29,23.2142,23.2426,390857.0
2020-12-07 14:10:00,24.52,24.55,24.5,24.53,197647.0,23.2521,23.2805,23.2331,23.2616,197647.0
2020-12-07 14:20:00,24.53,24.56,24.5,24.52,222631.0,23.2616,23.29,23.2331,23.2521,222631.0
2020-12-07 14:30:00,24.52,24.52,24.32,24.33,702168.0,23.2521,23.2521,23.0624,23.0719,702168.0
2020-12-07 14:40:00,24.34,24.39,24.32,24.37,288079.0,23.0814,23.1288,23.0624,23.1098,288079.0
2020-12-07 14:50:00,24.36,24.38,24.29,24.3,467441.0,23.1004,23.1193,23.034,23.0435,467441.0
2020-12-07 15:00:00,24.29,24.3,24.22,24.27,618009.0,23.034,23.0435,22.9676,23.015,618009.0
2020-12-07 15:10:00,24.27,24.37,24.26,24.37,346707.0,23.015,23.1098,23.0055,23.1098,346707.0
2020-12-07 15:20:00,24.37,24.42,24.35,24.4,358227.0,23.1098,23.1573,23.0909,23.1383,358227.0
2020-12-07 15:30:00,24.4,24.53,24.39,24.5,493068.0,23.1383,23.2616,23.1288,23.2331,493068.0
2020-12-07 15:40:00,24.5,24.51,24.44,24.5,801325.0,23.2331,23.2426,23.1762,23.2331,801325.0
2020-12-07 15:50:00,24.5,24.61,24.5,24.58,1471102.0,23.2331,23.3374,23.2331,23.309,1471102.0
2020-12-08 09:30:00,24.21,24.59,24.15,24.54,806791.0,22.9581,23.3185,22.9012,23.2711,806791.0
2020-12-08 09:40:00,24.55,24.73,24.53,24.68,317056.0,23.2805,23.4512,23.2616,23.4038,317056.0
2020-12-08 09:50:00,24.68,24.75,24.66,24.75,323239.0,23.4038,23.4702,23.3849,23.4702,323239.0
2020-12-08 10:00:00,24.74,24.78,24.6,24.64,260429.0,23.4607,23.4986,23.328,23.3659,260429.0
2020-12-08 10:10:00,24.64,24.78,24.63,24.69,245430.0,23.3659,23.4986,23.3564,23.4133,245430.0
2020-12-08 10:20:00,24.69,24.71,24.63,24.68,220353.0,23.4133,23.4323,23.3564,23.4038,220353.0
2020-12-08 10:30:00,24.68,24.79,24.68,24.72,287710.0,23.4038,23.5081,23.4038,23.4417,287710.0
2020-12-08 10:40:00,24.73,24.74,24.65,24.7,122046.0,23.4512,23.4607,23.3754,23.4228,122046.0
2020-12-08 10:50:00,24.7,24.71,24.63,24.67,188902.0,23.4228,23.4323,23.3564,23.3943,188902.0
2020-12-08 11:00:00,24.67,24.76,24.66,24.7,397474.0,23.3943,23.4797,23.3849,23.4228,397474.0
2020-12-08 11:10:00,24.7,24.76,24.69,24.73,209569.0,23.4228,23.4797,23.4133,23.4512,209569.0
2020-12-08 11:20:00,24.73,24.74,24.68,24.71,253023.0,23.4512,23.4607,23.4038,23.4323,253023.0
2020-12-08 11:30:00,24.7,24.73,24.58,24.58,338932.0,23.4228,23.4512,23.309,23.309,338932.0
2020-12-08 11:40:00,24.59,24.6,24.52,24.55,346094.0,23.3185,23.328,23.2521,23.2805,346094.0
2020-12-08 11:50:00,24.54,24.56,24.45,24.45,366054.0,23.2711,23.29,23.1857,23.1857,366054.0
2020-12-08 12:00:00,24.45,24.46,24.33,24.37,556712.0,23.1857,23.1952,23.0719,23.1098,556712.0
2020-12-08 12:10:00,24.38,24.44,24.36,24.41,225438.0,23.1193,23.1762,23.1004,23.1478,225438.0
2020-12-08 12:20:00,24.42,24.51,24.41,24.5,148417.0,23.1573,23.2426,23.1478,23.2331,148417.0
2020-12-08 12:30:00,24.49,24.5,24.44,24.46,128599.0,23.2236,23.2331,23.1762,23.1952,128599.0
2020-12-08 12:40:00,24.46,24.53,24.44,24.48,291691.0,23.1952,23.2616,23.1762,23.2142,291691.0
2020-12-08 12:50:00,24.48,24.5,24.45,24.5,194356.0,23.2142,23.2331,23.1857,23.2331,194356.0
2020-12-08 13:00:00,24.49,24.5,24.42,24.44,129537.0,23.2236,23.2331,23.1573,23.1762,129537.0
2020-12-08 13:10:00,24.43,24.44,24.39,24.44,164903.0,23.1667,23.1762,23.1288,23.1762,164903.0
2020-12-08 13:20:00,24.44,24.47,24.41,24.42,153825.0,23.1762,23.2047,23.1478,23.1573,153825.0
2020-12-08 13:30:00,24.42,24.5,24.41,24.48,93300.0,23.1573,23.2331,23.1478,23.2142,93300.0
2020-12-08 13:40:00,24.48,24.52,24.47,24.52,75580.0,23.2142,23.2521,23.2047,23.2521,75580.0
2020-12-08 13:50:00,24.52,24.54,24.5,24.52,104047.0,23.2521,23.2711,23.2331,23.2521,104047.0
2020-12-08 14:00:00,24.51,24.52,24.48,24.51,168393.0,23.2426,23.2521,23.2142,23.2426,168393.0
2020-12-08 14:10:00,24.51,24.54,24.5,24.51,167712.0,23.2426,23.2711,23.2331,23.2426,167712.0
2020-12-08 14:20:00,24.5,24.57,24.5,24.55,175054.0,23.2331,23.2995,23.2331,23.2805,175054.0
2020-12-08 14:30:00,24.55,24.55,24.49,24.5,226611.0,23.2805,23.2805,23.2236,23.2331,226611.0
2020-12-08 14:40:00,24.5,24.53,24.47,24.48,346166.0,23.2331,23.2616,23.2047,23.2142,346166.0
2020-12-08 14:50:00,24.48,24.51,24.46,24.5,168048.0,23.2142,23.2426,23.1952,23.2331,168048.0
2020-12-08 15:00:00,24.5,24.56,24.49,24.55,142585.0,23.2331,23.29,23.2236,23.2805,142585.0
2020-12-08 15:10:00,24.55,24.56,24.48,24.5,379970.0,23.2805,23.29,23.2142,23.2331,379970.0
2020-12-08 15:20:00,24.5,24.52,24.45,24.46,336478.0,23.2331,23.2521,23.1857,23.1952,336478.0
2020-12-08 15:30:00,24.45,24.47,24.4,24.42,409122.0,23.1857,23.2047,23.1383,23.1573,409122.0
2020-12-08 15:40:00,24.42,24.47,24.41,24.44,338450.0,23.1573,23.2047,23.1478,23.1762,338450.0
2020-12-08 15:50:00,24.44,24.5,24.43,24.48,905818.0,23.1762,23.2331,23.1667,23.2142,905818.0
2020-12-09 09:30:00,24.66,24.78,24.55,24.62,479164.0,23.3849,23.4986,23.2805,23.3469,479164.0
2020-12-09 09:40:00,24.62,24.66,24.48,24.5,348146.0,23.3469,23.3849,23.2142,23.2331,348146.0
2020-12-09 09:50:00,24.5,24.53,24.41,24.46,346258.0,23.2331,23.2616,23.1478,23.1952,346258.0
2020-12-09 10:00:00,24.45,24.49,24.36,24.48,588132.0,23.1857,23.2236,23.1004,23.2142,588132.0
2020-12-09 10:10:00,24.49,24.55,24.34,24.55,344872.0,23.2236,23.2805,23.0814,23.2805,344872.0
2020-12-09 10:20:00,24.55,24.71,24.51,24.69,438009.0,23.2805,23.4323,23.2426,23.4133,438009.0
2020-12-09 10:30:00,24.69,24.75,24.54,24.55,230778.0,23.4133,23.4702,23.2711,23.2805,230778.0
2020-12-09 10:40:00,24.56,24.57,24.48,24.5,151761.0,23.29,23.2995,23.2142,23.2331,151761.0
2020-12-09 10:50:00,24.5,24.54,24.44,24.5,221240.0,23.2331,23.2711,23.1762,23.2331,221240.0
2020-12-09 11:00:00,24.5,24.5,24.43,24.49,324559.0,23.2331,23.2331,23.1667,23.2236,324559.0
2020-12-09 11:10:00,24.49,24.57,24.49,24.5,182565.0,23.2236,23.2995,23.2236,23.2331,182565.0
2020-12-09 11:20:00,24.5,24.59,24.49,24.53,203031.0,23.2331,23.3185,23.2236,23.2616,203031.0
2020-12-09 11:30:00,24.54,24.54,24.47,24.51,233122.0,23.2711,23.2711,23.2047,23.2426,233122.0
2020-12-09 11:40:00,24.51,24.54,24.5,24.53,166828.0,23.2426,23.2711,23.2331,23.2616,166828.0
2020-12-09 11:50:00,24.53,24.6,24.5,24.56,136875.0,23.2616,23.328,23.2331,23.29,136875.0
2020-12-09 12:00:00,24.56,24.58,24.53,24.58,102341.0,23.29,23.309,23.2616,23.309,102341.0
2020-12-09 12:10:00,24.58,24.62,24.53,24.55,158954.0,23.309,23.3469,23.2616,23.2805,158954.0
2020-12-09 12:20:00,24.54,24.61,24.52,24.58,217011.0,23.2711,23.3374,23.2521,23.309,217011.0
2020-12-09 12:30:00,24.59,24.6,24.52,24.53,141675.0,23.3185,23.328,23.2521,23.2616,141675.0
2020-12-09 12:40:00,24.53,24.55,24.44,24.46,230320.0,23.2616,23.2805,23.1762,23.1952,230320.0
2020-12-09 12:50:00,24.46,24.56,24.42,24.53,162616.0,23.1952,23.29,23.1573,23.2616,162616.0
2020-12-09 13:00:00,24.53,24.53,24.45,24.52,123779.0,23.2616,23.2616,23.1857,23.2521,123779.0
2020-12-09 13:10:00,24.52,24.53,24.39,24.4,152695.0,23.2521,23.2616,23.1288,23.1383,152695.0
2020-12-09 13:20:00,24.41,24.42,24.26,24.3,352300.0,23.1478,23.1573,23.0055,23.0435,352300.0
2020-12-09 13:30:00,24.3,24.31,24.14,24.2,497512.0,23.0435,23.0529,22.8917,22.9486,497512.0
2020-12-09 13:40:00,24.21,24.21,24.07,24.11,509968.0,22.9581,22.9581,22.8254,22.8633,509968.0
2020-12-09 13:50:00,24.11,24.11,23.82,23.84,757588.0,22.8633,22.8633,22.5883,22.6073,757588.0
2020-12-09 14:00:00,23.84,24.03,23.83,24.02,635036.0,22.6073,22.7874,22.5978,22.7779,635036.0
2020-12-09 14:10:00,24.01,24.02,23.94,23.98,447466.0,22.7685,22.7779,22.7021,22.74,447466.0
2020-12-09 14:20:00,23.98,24.22,23.96,24.22,420448.0,22.74,22.9676,22.721,22.9676,420448.0
2020-12-09 14:30:00,24.21,24.26,24.18,24.23,261510.0,22.9581,23.0055,22.9297,22.9771,261510.0
2020-12-09 14:40:00,24.22,24.31,24.2,24.3,380633.0,22.9676,23.0529,22.9486,23.0435,380633.0
2020-12-09 14:50:00,24.3,24.36,24.24,24.29,357214.0,23.0435,23.1004,22.9866,23.034,357214.0
2020-12-09 15:00:00,24.29,24.38,24.29,24.37,328844.0,23.034,23.1193,23.034,23.1098,328844.0
2020-12-09 15:10:00,24.37,24.4,24.35,24.38,281891.0,23.1098,23.1383,23.0909,23.1193,281891.0
2020-12-09 15:20:00,24.38,24.41,24.3,24.33,381716.0,23.1193,23.1478,23.0435,23.0719,381716.0
2020-12-09 15:30:00,24.33,24.45,24.32,24.42,631021.0,23.0719,23.1857,23.0624,23.1573,631021.0
2020-12-09 15:40:00,24.42,24.48,24.41,24.44,588758.0,23.1573,23.2142,23.1478,23.1762,588758.0
2020-12-09 15:50:00,24.45,24.53,24.42,24.45,1467336.0,23.1857,23.2616,23.1573,23.1857,1467336.0
2020-12-10 09:30:00,24.76,24.92,24.34,24.92,1010940.0,23.4797,23.6314,23.0814,23.6314,1010940.0
2020-12-10 09:40:00,24.92,25.1,24.9,25.05,1249954.0,23.6314,23.8021,23.6124,23.7547,1249954.0
2020-12-10 09:50:00,25.06,25.21,24.97,24.99,834852.0,23.7642,23.9064,23.6788,23.6978,834852.0
2020-12-10 10:00:00,24.99,25.1,24.96,25.05,451279.0,23.6978,23.8021,23.6693,23.7547,451279.0
2020-12-10 10:10:00,25.05,25.07,24.97,25.0,640153.0,23.7547,23.7737,23.6788,23.7073,640153.0
2020-12-10 10:20:00,25.0,25.03,24.95,25.0,391894.0,23.7073,23.7357,23.6599,23.7073,391894.0
2020-12-10 10:30:00,24.99,25.01,24.95,25.0,358641.0,23.6978,23.7168,23.6599,23.7073,358641.0
2020-12-10 10:40:00,25.0,25.06,24.97,25.04,744968.0,23.7073,23.7642,23.6788,23.7452,744968.0
2020-12-10 10:50:00,25.04,25.14,25.04,25.11,642230.0,23.7452,23.84,23.7452,23.8116,642230.0
2020-12-10 11:00:00,25.11,25.11,24.93,24.98,576485.0,23.8116,23.8116,23.6409,23.6883,576485.0
2020-12-10 11:10:00,24.98,25.03,24.97,25.03,240298.0,23.6883,23.7357,23.6788,23.7357,240298.0
2020-12-10 11:20:00,25.03,25.04,24.97,24.98,199946.0,23.7357,23.7452,23.6788,23.6883,199946.0
2020-12-10 11:30:00,24.98,25.02,24.78,24.8,623388.0,23.6883,23.7262,23.4986,23.5176,623388.0
2020-12-10 11:40:00,24.8,24.93,24.76,24.91,527921.0,23.5176,23.6409,23.4797,23.6219,527921.0
2020-12-10 11:50:00,24.9,24.93,24.89,24.91,234428.0,23.6124,23.6409,23.603,23.6219,234428.0
2020-12-10 12:00:00,24.9,25.01,24.9,25.01,207236.0,23.6124,23.7168,23.6124,23.7168,207236.0
2020-12-10 12:10:00,25.0,25.01,24.97,24.98,178705.0,23.7073,23.7168,23.6788,23.6883,178705.0
2020-12-10 12:20:00,24.98,25.0,24.91,24.98,234211.0,23.6883,23.7073,23.6219,23.6883,234211.0
2020-12-10 12:30:00,24.98,25.05,24.98,25.03,437743.0,23.6883,23.7547,23.6883,23.7357,437743.0
2020-12-10 12:40:00,25.02,25.04,24.92,24.92,348384.0,23.7262,23.7452,23.6314,23.6314,348384.0
2020-12-10 12:50:00,24.92,24.94,24.88,24.92,279138.0,23.6314,23.6504,23.5935,23.6314,279138.0
2020-12-10 13:00:00,24.92,24.97,24.87,24.96,126433.0,23.6314,23.6788,23.584,23.6693,126433.0
2020-12-10 13:10:00,24.96,25.02,24.95,25.0,264844.0,23.6693,23.7262,23.6599,23.7073,264844.0
2020-12-10 13:20:00,25.0,25.04,24.99,25.03,317227.0,23.7073,23.7452,23.6978,23.7357,317227.0
2020-12-10 13:30:00,25.04,25.04,24.97,24.98,222372.0,23.7452,23.7452,23.6788,23.6883,222372.0
2020-12-10 13:40:00,24.98,24.99,24.92,24.98,229254.0,23.6883,23.6978,23.6314,23.6883,229254.0
2020-12-10 13:50:00,24.98,25.01,24.93,24.99,545996.0,23.6883,23.7168,23.6409,23.6978,545996.0
2020-12-10 14:00:00,24.98,24.99,24.88,24.91,208294.0,23.6883,23.6978,23.5935,23.6219,208294.0
2020-12-10 14:10:00,24.91,24.91,24.76,24.8,179702.0,23.6219,23.6219,23.4797,23.5176,179702.0
2020-12-10 14:20:00,24.8,24.86,24.77,24.85,250143.0,23.5176,23.5745,23.4892,23.565,250143.0
2020-12-10 14:30:00,24.84,24.92,24.83,24.92,130206.0,23.5555,23.6314,23.5461,23.6314,130206.0
2020-12-10 14:40:00,24.91,24.93,24.84,24.86,119666.0,23.6219,23.6409,23.5555,23.5745,119666.0
2020-12-10 14:50:00,24.87,24.89,24.76,24.78,197943.0,23.584,23.603,23.4797,23.4986,197943.0
2020-12-10 15:00:00,24.78,24.83,24.73,24.75,299741.0,23.4986,23.5461,23.4512,23.4702,299741.0
2020-12-10 15:10:00,24.76,24.88,24.75,24.86,200928.0,23.4797,23.5935,23.4702,23.5745,200928.0
2020-12-10 15:20:00,24.86,24.9,24.83,24.85,263804.0,23.5745,23.6124,23.5461,23.565,263804.0
2020-12-10 15:30:00,24.84,24.9,24.79,24.89,323750.0,23.5555,23.6124,23.5081,23.603,323750.0
2020-12-10 15:40:00,24.89,24.93,24.87,24.88,267413.0,23.603,23.6409,23.584,23.5935,267413.0
2020-12-10 15:50:00,24.88,24.93,24.84,24.86,838888.0,23.5935,23.6409,23.5555,23.5745,838888.0
2020-12-11 09:30:00,24.54,24.55,24.34,24.4,813156.0,23.2711,23.2805,23.0814,23.1383,813156.0
2020-12-11 09:40:00,24.39,24.4,24.14,24.2,934851.0,23.1288,23.1383,22.8917,22.9486,934851.0
2020-12-11 09:50:00,24.2,24.29,24.16,24.26,485261.0,22.9486,23.034,22.9107,23.0055,485261.0
2020-12-11 10:00:00,24.26,24.58,24.25,24.57,462314.0,23.0055,23.309,22.9961,23.2995,462314.0
2020-12-11 10:10:00,24.56,24.68,24.53,24.67,406062.0,23.29,23.4038,23.2616,23.3943,406062.0
2020-12-11 10:20:00,24.66,24.79,24.62,24.73,393871.0,23.3849,23.5081,23.3469,23.4512,393871.0
2020-12-11 10:30:00,24.73,24.73,24.55,24.57,419289.0,23.4512,23.4512,23.2805,23.2995,419289.0
2020-12-11 10:40:00,24.57,24.58,24.42,24.46,220494.0,23.2995,23.309,23.1573,23.1952,220494.0
2020-12-11 10:50:00,24.45,24.51,24.42,24.5,190571.0,23.1857,23.2426,23.1573,23.2331,190571.0
2020-12-11 11:00:00,24.5,24.58,24.49,24.55,171485.0,23.2331,23.309,23.2236,23.2805,171485.0
2020-12-11 11:10:00,24.55,24.56,24.5,24.53,99371.0,23.2805,23.29,23.2331,23.2616,99371.0
2020-12-11 11:20:00,24.52,24.54,24.48,24.51,150362.0,23.2521,23.2711,23.2142,23.2426,150362.0
2020-12-11 11:30:00,24.51,24.51,24.44,24.46,297224.0,23.2426,23.2426,23.1762,23.1952,297224.0
2020-12-11 11:40:00,24.46,24.47,24.34,24.38,193692.0,23.1952,23.2047,23.0814,23.1193,193692.0
2020-12-11 11:50:00,24.38,24.47,24.37,24.47,86794.0,23.1193,23.2047,23.1098,23.2047,86794.0
2020-12-11 12:00:00,24.47,24.48,24.37,24.39,202450.0,23.2047,23.2142,23.1098,23.1288,202450.0
2020-12-11 12:10:00,24.39,24.39,24.3,24.3,161187.0,23.1288,23.1288,23.0435,23.0435,161187.0
2020-12-11 12:20:00,24.3,24.33,24.26,24.33,202461.0,23.0435,23.0719,23.0055,23.0719,202461.0
2020-12-11 12:30:00,24.33,24.34,24.26,24.27,121225.0,23.0719,23.0814,23.0055,23.015,121225.0
2020-12-11 12:40:00,24.26,24.35,24.25,24.34,157781.0,23.0055,23.0909,22.9961,23.0814,157781.0
2020-12-11 12:50:00,24.34,24.47,24.33,24.45,236822.0,23.0814,23.2047,23.0719,23.1857,236822.0
2020-12-11 13:00:00,24.44,24.5,24.41,24.48,153308.0,23.1762,23.2331,23.1478,23.2142,153308.0
2020-12-11 13:10:00,24.47,24.51,24.45,24.46,140023.0,23.2047,23.2426,23.1857,23.1952,140023.0
2020-12-11 13:20:00,24.46,24.54,24.45,24.53,115558.0,23.1952,23.2711,23.1857,23.2616,115558.0
2020-12-11 13:30:00,24.53,24.6,24.52,24.58,112296.0,23.2616,23.328,23.2521,23.309,112296.0
2020-12-11 13:40:00,24.58,24.6,24.55,24.59,103504.0,23.309,23.328,23.2805,23.3185,103504.0
2020-12-11 13:50:00,24.58,24.61,24.55,24.57,149398.0,23.309,23.3374,23.2805,23.2995,149398.0
2020-12-11 14:00:00,24.57,24.6,24.54,24.57,102548.0,23.2995,23.328,23.2711,23.2995,102548.0
2020-12-11 14:10:00,24.57,24.6,24.55,24.59,123599.0,23.2995,23.328,23.2805,23.3185,123599.0
2020-12-11 14:20:00,24.59,24.63,24.54,24.55,109125.0,23.3185,23.3564,23.2711,23.2805,109125.0
2020-12-11 14:30:00,24.56,24.62,24.51,24.61,171584.0,23.29,23.3469,23.2426,23.3374,171584.0
2020-12-11 14:40:00,24.61,24.63,24.57,24.58,172963.0,23.3374,23.3564,23.2995,23.309,172963.0
2020-12-11 14:50:00,24.57,24.59,24.52,24.53,110019.0,23.2995,23.3185,23.2521,23.2616,110019.0
2020-12-11 15:00:00,24.53,24.54,24.47,24.5,112415.0,23.2616,23.2711,23.2047,23.2331,112415.0
2020-12-11 15:10:00,24.5,24.58,24.48,24.57,126317.0,23.2331,23.309,23.2142,23.2995,126317.0
2020-12-11 15:20:00,24.57,24.63,24.54,24.62,290554.0,23.2995,23.3564,23.2711,23.3469,290554.0
2020-12-11 15:30:00,24.62,24.72,24.6,24.64,469209.0,23.3469,23.4417,23.328,23.3659,469209.0
2020-12-11 15:40:00,24.64,24.68,24.57,24.61,325013.0,23.3659,23.4038,23.2995,23.3374,325013.0
2020-12-11 15:50:00,24.61,24.68,24.59,24.61,1089091.0,23.3374,23.4038,23.3185,23.3374,1089091.0
2020-12-14 09:30:00,24.76,24.92,24.7,24.82,585137.0,23.4797,23.6314,23.4228,23.5366,585137.0
2020-12-14 09:40:00,24.83,24.83,24.51,24.56,257296.0,23.5461,23.5461,23.2426,23.29,257296.0
2020-12-14 09:50:00,24.55,24.56,24.34,24.4,347095.0,23.2805,23.29,23.0814,23.1383,347095.0
2020-12-14 10:00:00,24.4,24.41,24.22,24.31,508146.0,23.1383,23.1478,22.9676,23.0529,508146.0
2020-12-14 10:10:00,24.3,24.37,24.25,24.25,237901.0,23.0435,23.1098,22.9961,22.9961,237901.0
2020-12-14 10:20:00,24.25,24.29,24.15,24.2,525580.0,22.9961,23.034,22.9012,22.9486,525580.0
2020-12-14 10:30:00,24.21,24.21,24.08,24.18,308185.0,22.9581,22.9581,22.8348,22.9297,308185.0
2020-12-14 10:40:00,24.18,24.2,24.04,24.04,333940.0,22.9297,22.9486,22.7969,22.7969,333940.0
2020-12-14 10:50:00,24.04,24.08,23.92,23.92,455850.0,22.7969,22.8348,22.6831,22.6831,455850.0
2020-12-14 11:00:00,23.92,23.99,23.9,23.93,301857.0,22.6831,22.7495,22.6642,22.6926,301857.0
2020-12-14 11:10:00,23.92,24.1,23.92,24.07,226550.0,22.6831,22.8538,22.6831,22.8254,226550.0
2020-12-14 11:20:00,24.08,24.12,24.04,24.05,144456.0,22.8348,22.8728,22.7969,22.8064,144456.0
2020-12-14 11:30:00,24.05,24.1,24.01,24.02,210527.0,22.8064,22.8538,22.7685,22.7779,210527.0
2020-12-14 11:40:00,24.02,24.09,24.01,24.08,115595.0,22.7779,22.8443,22.7685,22.8348,115595.0
2020-12-14 11:50:00,24.09,24.16,24.08,24.15,151119.0,22.8443,22.9107,22.8348,22.9012,151119.0
2020-12-14 12:00:00,24.14,24.19,24.11,24.15,295169.0,22.8917,22.9392,22.8633,22.9012,295169.0
2020-12-14 12:10:00,24.16,24.19,24.14,24.17,166746.0,22.9107,22.9392,22.8917,22.9202,166746.0
2020-12-14 12:20:00,24.17,24.22,24.16,24.21,195873.0,22.9202,22.9676,22.9107,22.9581,195873.0
2020-12-14 12:30:00,24.21,24.24,24.19,24.23,117166.0,22.9581,22.9866,22.9392,22.9771,117166.0
2020-12-14 12:40:00,24.24,24.24,24.13,24.13,146962.0,22.9866,22.9866,22.8823,22.8823,146962.0
2020-12-14 12:50:00,24.14,24.15,24.11,24.13,138939.0,22.8917,22.9012,22.8633,22.8823,138939.0
2020-12-14 13:00:00,24.13,24.14,24.04,24.05,295779.0,22.8823,22.8917,22.7969,22.8064,295779.0
2020-12-14 13:10:00,24.05,24.1,24.01,24.05,145271.0,22.8064,22.8538,22.7685,22.8064,145271.0
2020-12-14 13:20:00,24.06,24.06,24.0,24.05,206420.0,22.8159,22.8159,22.759,22.8064,206420.0
2020-12-14 13:30:00,24.04,24.2,24.03,24.17,383621.0,22.7969,22.9486,22.7874,22.9202,383621.0
2020-12-14 13:40:00,24.16,24.19,24.13,24.14,142537.0,22.9107,22.9392,22.8823,22.8917,142537.0
2020-12-14 13:50:00,24.15,24.18,24.12,24.14,128633.0,22.9012,22.9297,22.8728,22.8917,128633.0
2020-12-14 14:00:00,24.14,24.17,24.12,24.12,109324.0,22.8917,22.9202,22.8728,22.8728,109324.0
2020-12-14 14:10:00,24.12,24.13,24.05,24.09,143472.0,22.8728,22.8823,22.8064,22.8443,143472.0
2020-12-14 14:20:00,24.08,24.1,24.05,24.09,99300.0,22.8348,22.8538,22.8064,22.8443,99300.0
2020-12-14 14:30:00,24.09,24.11,24.03,24.04,134450.0,22.8443,22.8633,22.7874,22.7969,134450.0
2020-12-14 14:40:00,24.03,24.05,23.99,24.05,293669.0,22.7874,22.8064,22.7495,22.8064,293669.0
2020-12-14 14:50:00,24.05,24.06,23.97,23.97,216839.0,22.8064,22.8159,22.7305,22.7305,216839.0
2020-12-14 15:00:00,23.98,23.98,23.86,23.86,415150.0,22.74,22.74,22.6262,22.6262,415150.0
2020-12-14 15:10:00,23.87,23.91,23.85,23.91,318210.0,22.6357,22.6736,22.6167,22.6736,318210.0
2020-12-14 15:20:00,23.91,23.96,23.87,23.91,323862.0,22.6736,22.721,22.6357,22.6736,323862.0
2020-12-14 15:30:00,23.9,23.91,23.77,23.82,613291.0,22.6642,22.6736,22.5409,22.5883,613291.0
2020-12-14 15:40:00,23.81,23.85,23.8,23.84,716838.0,22.5788,22.6167,22.5693,22.6073,716838.0
2020-12-14 15:50:00,23.84,23.88,23.77,23.8,1312720.0,22.6073,22.6452,22.5409,22.5693,1312720.0
2020-12-15 09:30:00,24.1,24.34,24.05,24.07,1365320.0,22.8538,23.0814,22.8064,22.8254,1365320.0
2020-12-15 09:40:00,24.08,24.2,24.02,24.03,411874.0,22.8348,22.9486,22.7779,22.7874,411874.0
2020-12-15 09:50:00,24.03,24.24,24.02,24.17,368455.0,22.7874,22.9866,22.7779,22.9202,368455.0
2020-12-15 10:00:00,24.17,24.18,24.02,24.1,376580.0,22.9202,22.9297,22.7779,22.8538,376580.0
2020-12-15 10:10:00,24.11,24.16,23.99,24.01,362106.0,22.8633,22.9107,22.7495,22.7685,362106.0
2020-12-15 10:20:00,24.01,24.08,24.0,24.03,269781.0,22.7685,22.8348,22.759,22.7874,269781.0
2020-12-15 10:30:00,24.04,24.06,23.92,23.94,236027.0,22.7969,22.8159,22.6831,22.7021,236027.0
2020-12-15 10:40:00,23.95,24.03,23.92,24.03,155289.0,22.7116,22.7874,22.6831,22.7874,155289.0
2020-12-15 10:50:00,24.03,24.03,23.97,24.01,223430.0,22.7874,22.7874,22.7305,22.7685,223430.0
2020-12-15 11:00:00,24.01,24.03,23.9,24.0,168390.0,22.7685,22.7874,22.6642,22.759,168390.0
2020-12-15 11:10:00,24.0,24.08,23.98,24.04,200050.0,22.759,22.8348,22.74,22.7969,200050.0
2020-12-15 11:20:00,24.05,24.09,24.02,24.08,133678.0,22.8064,22.8443,22.7779,22.8348,133678.0
2020-12-15 11:30:00,24.08,24.11,24.04,24.1,181018.0,22.8348,22.8633,22.7969,22.8538,181018.0
2020-12-15 11:40:00,24.11,24.16,24.06,24.07,155358.0,22.8633,22.9107,22.8159,22.8254,155358.0
2020-12-15 11:50:00,24.07,24.11,24.04,24.06,135491.0,22.8254,22.8633,22.7969,22.8159,135491.0
2020-12-15 12:00:00,24.05,24.08,24.02,24.04,112875.0,22.8064,22.8348,22.7779,22.7969,112875.0
2020-12-15 12:10:00,24.04,24.05,24.0,24.02,146496.0,22.7969,22.8064,22.759,22.7779,146496.0
2020-12-15 12:20:00,24.02,24.03,23.98,24.02,168998.0,22.7779,22.7874,22.74,22.7779,168998.0
2020-12-15 12:30:00,24.03,24.08,24.02,24.05,101155.0,22.7874,22.8348,22.7779,22.8064,101155.0
2020-12-15 12:40:00,24.05,24.12,24.02,24.08,179844.0,22.8064,22.8728,22.7779,22.8348,179844.0
2020-12-15 12:50:00,24.08,24.13,24.07,24.13,142593.0,22.8348,22.8823,22.8254,22.8823,142593.0
2020-12-15 13:00:00,24.13,24.18,24.11,24.16,134467.0,22.8823,22.9297,22.8633,22.9107,134467.0
2020-12-15 13:10:00,24.16,24.2,24.15,24.16,141385.0,22.9107,22.9486,22.9012,22.9107,141385.0
2020-12-15 13:20:00,24.17,24.22,24.16,24.18,158721.0,22.9202,22.9676,22.9107,22.9297,158721.0
2020-12-15 13:30:00,24.19,24.22,24.17,24.21,130799.0,22.9392,22.9676,22.9202,22.9581,130799.0
2020-12-15 13:40:00,24.21,24.31,24.21,24.3,254229.0,22.9581,23.0529,22.9581,23.0435,254229.0
2020-12-15 13:50:00,24.3,24.41,24.29,24.39,365511.0,23.0435,23.1478,23.034,23.1288,365511.0
2020-12-15 14:00:00,24.39,24.4,24.29,24.3,204916.0,23.1288,23.1383,23.034,23.0435,204916.0
2020-12-15 14:10:00,24.3,24.3,24.24,24.29,166460.0,23.0435,23.0435,22.9866,23.034,166460.0
2020-12-15 14:20:00,24.29,24.38,24.29,24.35,249646.0,23.034,23.1193,23.034,23.0909,249646.0
2020-12-15 14:30:00,24.35,24.41,24.3,24.32,286009.0,23.0909,23.1478,23.0435,23.0624,286009.0
2020-12-15 14:40:00,24.32,24.36,24.3,24.32,132137.0,23.0624,23.1004,23.0435,23.0624,132137.0
2020-12-15 14:50:00,24.31,24.34,24.29,24.31,132817.0,23.0529,23.0814,23.034,23.0529,132817.0
2020-12-15 15:00:00,24.31,24.36,24.3,24.33,141425.0,23.0529,23.1004,23.0435,23.0719,141425.0
2020-12-15 15:10:00,24.33,24.36,24.31,24.31,166328.0,23.0719,23.1004,23.0529,23.0529,166328.0
2020-12-15 15:20:00,24.32,24.32,24.25,24.26,143478.0,23.0624,23.0624,22.9961,23.0055,143478.0
2020-12-15 15:30:00,24.26,24.28,24.24,24.28,320615.0,23.0055,23.0245,22.9866,23.0245,320615.0
2020-12-15 15:40:00,24.27,24.33,24.27,24.3,271635.0,23.015,23.0719,23.015,23.0435,271635.0
2020-12-15 15:50:00,24.3,24.31,24.25,24.31,586991.0,23.0435,23.0529,22.9961,23.0529,586991.0
2020-12-16 09:30:00,24.54,24.59,24.38,24.45,1060949.0,23.2711,23.3185,23.1193,23.1857,1060949.0
2020-12-16 09:40:00,24.45,24.47,24.29,24.34,509670.0,23.1857,23.2047,23.034,23.0814,509670.0
2020-12-16 09:50:00,24.34,24.38,24.15,24.21,559056.0,23.0814,23.1193,22.9012,22.9581,559056.0
2020-12-16 10:00:00,24.21,24.24,24.14,24.16,308817.0,22.9581,22.9866,22.8917,22.9107,308817.0
2020-12-16 10:10:00,24.16,24.18,24.09,24.13,329419.0,22.9107,22.9297,22.8443,22.8823,329419.0
2020-12-16 10:20:00,24.13,24.21,24.03,24.14,300524.0,22.8823,22.9581,22.7874,22.8917,300524.0
2020-12-16 10:30:00,24.14,24.16,24.04,24.06,249518.0,22.8917,22.9107,22.7969,22.8159,249518.0
2020-12-16 10:40:00,24.05,24.07,23.95,24.02,362213.0,22.8064,22.8254,22.7116,22.7779,362213.0
2020-12-16 10:50:00,24.02,24.03,23.89,23.92,213173.0,22.7779,22.7874,22.6547,22.6831,213173.0
2020-12-16 11:00:00,23.92,23.93,23.85,23.91,305303.0,22.6831,22.6926,22.6167,22.6736,305303.0
2020-12-16 11:10:00,23.91,24.0,23.9,24.0,213998.0,22.6736,22.759,22.6642,22.759,213998.0
2020-12-16 11:20:00,24.0,24.11,23.99,24.06,269227.0,22.759,22.8633,22.7495,22.8159,269227.0
2020-12-16 11:30:00,24.05,24.06,23.88,23.89,280488.0,22.8064,22.8159,22.6452,22.6547,280488.0
2020-12-16 11:40:00,23.89,24.02,23.86,24.02,270179.0,22.6547,22.7779,22.6262,22.7779,270179.0
2020-12-16 11:50:00,24.02,24.03,23.98,24.02,124431.0,22.7779,22.7874,22.74,22.7779,124431.0
2020-12-16 12:00:00,24.02,24.05,23.99,24.04,182778.0,22.7779,22.8064,22.7495,22.7969,182778.0
2020-12-16 12:10:00,24.04,24.1,23.98,24.1,148730.0,22.7969,22.8538,22.74,22.8538,148730.0
2020-12-16 12:20:00,24.1,24.11,24.06,24.08,90054.0,22.8538,22.8633,22.8159,22.8348,90054.0
2020-12-16 12:30:00,24.09,24.16,24.07,24.14,223928.0,22.8443,22.9107,22.8254,22.8917,223928.0
2020-12-16 12:40:00,24.14,24.16,24.09,24.14,123700.0,22.8917,22.9107,22.8443,22.8917,123700.0
2020-12-16 12:50:00,24.14,24.18,24.12,24.16,149269.0,22.8917,22.9297,22.8728,22.9107,149269.0
2020-12-16 13:00:00,24.17,24.19,24.14,24.18,158489.0,22.9202,22.9392,22.8917,22.9297,158489.0
2020-12-16 13:10:00,24.18,24.2,24.16,24.2,164079.0,22.9297,22.9486,22.9107,22.9486,164079.0
2020-12-16 13:20:00,24.19,24.19,24.14,24.16,75572.0,22.9392,22.9392,22.8917,22.9107,75572.0
2020-12-16 13:30:00,24.17,24.22,24.16,24.21,101888.0,22.9202,22.9676,22.9107,22.9581,101888.0
2020-12-16 13:40:00,24.22,24.24,24.19,24.24,111071.0,22.9676,22.9866,22.9392,22.9866,111071.0
2020-12-16 13:50:00,24.23,24.24,24.14,24.16,121536.0,22.9771,22.9866,22.8917,22.9107,121536.0
2020-12-16 14:00:00,24.16,24.21,24.09,24.11,420857.0,22.9107,22.9581,22.8443,22.8633,420857.0
2020-12-16 14:10:00,24.12,24.12,24.06,24.08,156482.0,22.8728,22.8728,22.8159,22.8348,156482.0
2020-12-16 14:20:00,24.08,24.16,24.06,24.14,158526.0,22.8348,22.9107,22.8159,22.8917,158526.0
2020-12-16 14:30:00,24.14,24.29,24.14,24.28,203284.0,22.8917,23.034,22.8917,23.0245,203284.0
2020-12-16 14:40:00,24.27,24.32,24.25,24.3,250622.0,23.015,23.0624,22.9961,23.0435,250622.0
2020-12-16 14:50:00,24.3,24.4,24.29,24.39,242353.0,23.0435,23.1383,23.034,23.1288,242353.0
2020-12-16 15:00:00,24.39,24.43,24.36,24.37,414788.0,23.1288,23.1667,23.1004,23.1098,414788.0
2020-12-16 15:10:00,24.38,24.5,24.37,24.48,375209.0,23.1193,23.2331,23.1098,23.2142,375209.0
2020-12-16 15:20:00,24.49,24.53,24.47,24.48,483158.0,23.2236,23.2616,23.2047,23.2142,483158.0
2020-12-16 15:30:00,24.48,24.5,24.41,24.44,311557.0,23.2142,23.2331,23.1478,23.1762,311557.0
2020-12-16 15:40:00,24.44,24.48,24.42,24.46,400573.0,23.1762,23.2142,23.1573,23.1952,400573.0
2020-12-16 15:50:00,24.45,24.46,24.37,24.38,847267.0,23.1857,23.1952,23.1098,23.1193,847267.0
2020-12-17 09:30:00,24.77,25.18,24.77,25.06,1623262.0,23.4892,23.878,23.4892,23.7642,1623262.0
2020-12-17 09:40:00,25.06,25.09,24.96,25.01,1333538.0,23.7642,23.7926,23.6693,23.7168,1333538.0
2020-12-17 09:50:00,25.01,25.06,24.86,24.94,813167.0,23.7168,23.7642,23.5745,23.6504,813167.0
2020-12-17 10:00:00,24.94,25.01,24.9,24.96,280145.0,23.6504,23.7168,23.6124,23.6693,280145.0
2020-12-17 10:10:00,24.96,24.96,24.85,24.86,289819.0,23.6693,23.6693,23.565,23.5745,289819.0
2020-12-17 10:20:00,24.86,24.86,24.76,24.85,347540.0,23.5745,23.5745,23.4797,23.565,347540.0
2020-12-17 10:30:00,24.85,24.86,24.64,24.66,333895.0,23.565,23.5745,23.3659,23.3849,333895.0
2020-12-17 10:40:00,24.66,24.76,24.59,24.73,322718.0,23.3849,23.4797,23.3185,23.4512,322718.0
2020-12-17 10:50:00,24.73,24.75,24.62,24.72,237536.0,23.4512,23.4702,23.3469,23.4417,237536.0
2020-12-17 11:00:00,24.71,24.73,24.58,24.6,289279.0,23.4323,23.4512,23.309,23.328,289279.0
2020-12-17 11:10:00,24.6,24.63,24.55,24.58,213142.0,23.328,23.3564,23.2805,23.309,213142.0
2020-12-17 11:20:00,24.58,24.67,24.55,24.64,182206.0,23.309,23.3943,23.2805,23.3659,182206.0
2020-12-17 11:30:00,24.65,24.7,24.62,24.69,160498.0,23.3754,23.4228,23.3469,23.4133,160498.0
2020-12-17 11:40:00,24.69,24.75,24.67,24.72,182012.0,23.4133,23.4702,23.3943,23.4417,182012.0
2020-12-17 11:50:00,24.71,24.74,24.66,24.74,156936.0,23.4323,23.4607,23.3849,23.4607,156936.0
2020-12-17 12:00:00,24.73,24.75,24.7,24.72,113879.0,23.4512,23.4702,23.4228,23.4417,113879.0
2020-12-17 12:10:00,24.71,24.72,24.66,24.67,122934.0,23.4323,23.4417,23.3849,23.3943,122934.0
2020-12-17 12:20:00,24.67,24.75,24.66,24.74,129603.0,23.3943,23.4702,23.3849,23.4607,129603.0
2020-12-17 12:30:00,24.73,24.75,24.7,24.72,157950.0,23.4512,23.4702,23.4228,23.4417,157950.0
2020-12-17 12:40:00,24.71,24.75,24.7,24.73,148436.0,23.4323,23.4702,23.4228,23.4512,148436.0
2020-12-17 12:50:00,24.74,24.75,24.73,24.75,155559.0,23.4607,23.4702,23.4512,23.4702,155559.0
2020-12-17 13:00:00,24.75,24.75,24.71,24.73,132002.0,23.4702,23.4702,23.4323,23.4512,132002.0
2020-12-17 13:10:00,24.73,24.75,24.7,24.71,143194.0,23.4512,23.4702,23.4228,23.4323,143194.0
2020-12-17 13:20:00,24.71,24.72,24.65,24.7,133729.0,23.4323,23.4417,23.3754,23.4228,133729.0
2020-12-17 13:30:00,24.7,24.72,24.66,24.7,116317.0,23.4228,23.4417,23.3849,23.4228,116317.0
2020-12-17 13:40:00,24.7,24.72,24.64,24.64,132533.0,23.4228,23.4417,23.3659,23.3659,132533.0
2020-12-17 13:50:00,24.64,24.68,24.6,24.66,185004.0,23.3659,23.4038,23.328,23.3849,185004.0
2020-12-17 14:00:00,24.66,24.68,24.63,24.67,122587.0,23.3849,23.4038,23.3564,23.3943,122587.0
2020-12-17 14:10:00,24.66,24.67,24.63,24.67,141943.0,23.3849,23.3943,23.3564,23.3943,141943.0
2020-12-17 14:20:00,24.67,24.69,24.63,24.67,148701.0,23.3943,23.4133,23.3564,23.3943,148701.0
2020-12-17 14:30:00,24.67,24.73,24.67,24.7,163625.0,23.3943,23.4512,23.3943,23.4228,163625.0
2020-12-17 14:40:00,24.7,24.72,24.66,24.68,107390.0,23.4228,23.4417,23.3849,23.4038,107390.0
2020-12-17 14:50:00,24.69,24.73,24.67,24.69,119677.0,23.4133,23.4512,23.3943,23.4133,119677.0
2020-12-17 15:00:00,24.7,24.71,24.62,24.64,153828.0,23.4228,23.4323,23.3469,23.3659,153828.0
2020-12-17 15:10:00,24.64,24.65,24.58,24.62,249719.0,23.3659,23.3754,23.309,23.3469,249719.0
2020-12-17 15:20:00,24.62,24.66,24.61,24.63,161807.0,23.3469,23.3849,23.3374,23.3564,161807.0
2020-12-17 15:30:00,24.63,24.66,24.58,24.66,229691.0,23.3564,23.3849,23.309,23.3849,229691.0
2020-12-17 15:40:00,24.65,24.71,24.64,24.7,359034.0,23.3754,23.4323,23.3659,23.4228,359034.0
2020-12-17 15:50:00,24.71,24.75,24.69,24.73,860895.0,23.4323,23.4702,23.4133,23.4512,860895.0
2020-12-18 09:30:00,24.72,24.79,24.55,24.59,1525411.0,23.4417,23.5081,23.2805,23.3185,1525411.0
2020-12-18 09:40:00,24.59,24.68,24.54,24.59,463963.0,23.3185,23.4038,23.2711,23.3185,463963.0
2020-12-18 09:50:00,24.58,24.6,24.41,24.55,448619.0,23.309,23.328,23.1478,23.2805,448619.0
2020-12-18 10:00:00,24.56,24.61,24.5,24.59,302872.0,23.29,23.3374,23.2331,23.3185,302872.0
2020-12-18 10:10:00,24.59,24.73,24.56,24.71,485727.0,23.3185,23.4512,23.29,23.4323,485727.0
2020-12-18 10:20:00,24.71,24.71,24.59,24.61,311122.0,23.4323,23.4323,23.3185,23.3374,311122.0
2020-12-18 10:30:00,24.62,24.65,24.57,24.61,218623.0,23.3469,23.3754,23.2995,23.3374,218623.0
2020-12-18 10:40:00,24.61,24.64,24.53,24.56,131118.0,23.3374,23.3659,23.2616,23.29,131118.0
2020-12-18 10:50:00,24.57,24.62,24.53,24.62,272150.0,23.2995,23.3469,23.2616,23.3469,272150.0
2020-12-18 11:00:00,24.62,24.64,24.6,24.63,174722.0,23.3469,23.3659,23.328,23.3564,174722.0
2020-12-18 11:10:00,24.63,24.66,24.58,24.62,295752.0,23.3564,23.3849,23.309,23.3469,295752.0
2020-12-18 11:20:00,24.62,24.67,24.59,24.66,343241.0,23.3469,23.3943,23.3185,23.3849,343241.0
2020-12-18 11:30:00,24.66,24.69,24.64,24.66,140009.0,23.3849,23.4133,23.3659,23.3849,140009.0
2020-12-18 11:40:00,24.67,24.67,24.63,24.66,150235.0,23.3943,23.3943,23.3564,23.3849,150235.0
2020-12-18 11:50:00,24.65,24.73,24.65,24.71,409136.0,23.3754,23.4512,23.3754,23.4323,409136.0
2020-12-18 12:00:00,24.72,24.76,24.71,24.74,176744.0,23.4417,23.4797,23.4323,23.4607,176744.0
2020-12-18 12:10:00,24.73,24.79,24.72,24.78,188245.0,23.4512,23.5081,23.4417,23.4986,188245.0
2020-12-18 12:20:00,24.77,24.82,24.76,24.82,158205.0,23.4892,23.5366,23.4797,23.5366,158205.0
2020-12-18 12:30:00,24.81,24.89,24.81,24.88,246650.0,23.5271,23.603,23.5271,23.5935,246650.0
2020-12-18 12:40:00,24.88,24.9,24.81,24.82,295579.0,23.5935,23.6124,23.5271,23.5366,295579.0
2020-12-18 12:50:00,24.83,24.85,24.81,24.85,102391.0,23.5461,23.565,23.5271,23.565,102391.0
2020-12-18 13:00:00,24.85,24.87,24.82,24.85,100120.0,23.565,23.584,23.5366,23.565,100120.0
2020-12-18 13:10:00,24.85,24.87,24.83,24.84,88727.0,23.565,23.584,23.5461,23.5555,88727.0
2020-12-18 13:20:00,24.85,24.86,24.81,24.85,120049.0,23.565,23.5745,23.5271,23.565,120049.0
2020-12-18 13:30:00,24.85,24.86,24.81,24.82,132854.0,23.565,23.5745,23.5271,23.5366,132854.0
2020-12-18 13:40:00,24.82,24.9,24.77,24.83,1358345.0,23.5366,23.6124,23.4892,23.5461,1358345.0
2020-12-18 13:50:00,24.83,24.85,24.82,24.85,119972.0,23.5461,23.565,23.5366,23.565,119972.0
2020-12-18 14:00:00,24.85,24.85,24.78,24.84,506862.0,23.565,23.565,23.4986,23.5555,506862.0
2020-12-18 14:10:00,24.85,24.85,24.79,24.82,106076.0,23.565,23.565,23.5081,23.5366,106076.0
2020-12-18 14:20:00,24.83,24.85,24.82,24.85,352124.0,23.5461,23.565,23.5366,23.565,352124.0
2020-12-18 14:30:00,24.85,24.86,24.79,24.79,468900.0,23.565,23.5745,23.5081,23.5081,468900.0
2020-12-18 14:40:00,24.79,24.81,24.73,24.74,214186.0,23.5081,23.5271,23.4512,23.4607,214186.0
2020-12-18 14:50:00,24.75,24.75,24.65,24.68,475732.0,23.4702,23.4702,23.3754,23.4038,475732.0
2020-12-18 15:00:00,24.68,24.7,24.65,24.69,232095.0,23.4038,23.4228,23.3754,23.4133,232095.0
2020-12-18 15:10:00,24.7,24.77,24.67,24.73,408776.0,23.4228,23.4892,23.3943,23.4512,408776.0
2020-12-18 15:20:00,24.73,24.74,24.64,24.67,207803.0,23.4512,23.4607,23.3659,23.3943,207803.0
2020-12-18 15:30:00,24.67,24.71,24.62,24.65,393252.0,23.3943,23.4323,23.3469,23.3754,393252.0
2020-12-18 15:40:00,24.64,24.67,24.57,24.59,654017.0,23.3659,23.3943,23.2995,23.3185,654017.0
2020-12-18 15:50:00,24.58,24.66,24.58,24.63,1636785.0,23.309,23.3849,23.309,23.3564,1636785.0
2020-12-21 09:30:00,23.96,24.32,23.96,24.2,1255190.0,22.721,23.0624,22.721,22.9486,1255190.0
2020-12-21 09:40:00,24.2,24.47,24.16,24.41,539433.0,22.9486,23.2047,22.9107,23.1478,539433.0
2020-12-21 09:50:00,24.4,24.61,24.4,24.52,498323.0,23.1383,23.3374,23.1383,23.2521,498323.0
2020-12-21 10:00:00,24.52,24.58,24.33,24.38,473205.0,23.2521,23.309,23.0719,23.1193,473205.0
2020-12-21 10:10:00,24.39,24.42,24.25,24.28,372226.0,23.1288,23.1573,22.9961,23.0245,372226.0
2020-12-21 10:20:00,24.28,24.4,24.27,24.39,294659.0,23.0245,23.1383,23.015,23.1288,294659.0
2020-12-21 10:30:00,24.39,24.49,24.33,24.48,292995.0,23.1288,23.2236,23.0719,23.2142,292995.0
2020-12-21 10:40:00,24.47,24.55,24.42,24.54,244536.0,23.2047,23.2805,23.1573,23.2711,244536.0
2020-12-21 10:50:00,24.55,24.67,24.51,24.65,288909.0,23.2805,23.3943,23.2426,23.3754,288909.0
2020-12-21 11:00:00,24.64,24.68,24.59,24.62,182701.0,23.3659,23.4038,23.3185,23.3469,182701.0
2020-12-21 11:10:00,24.61,24.68,24.59,24.67,140670.0,23.3374,23.4038,23.3185,23.3943,140670.0
2020-12-21 11:20:00,24.67,24.72,24.64,24.66,141810.0,23.3943,23.4417,23.3659,23.3849,141810.0
2020-12-21 11:30:00,24.66,24.74,24.66,24.73,122683.0,23.3849,23.4607,23.3849,23.4512,122683.0
2020-12-21 11:40:00,24.73,24.75,24.69,24.73,97376.0,23.4512,23.4702,23.4133,23.4512,97376.0
2020-12-21 11:50:00,24.73,24.79,24.72,24.75,109117.0,23.4512,23.5081,23.4417,23.4702,109117.0
2020-12-21 12:00:00,24.75,24.81,24.74,24.79,137727.0,23.4702,23.5271,23.4607,23.5081,137727.0
2020-12-21 12:10:00,24.79,24.8,24.72,24.73,102788.0,23.5081,23.5176,23.4417,23.4512,102788.0
2020-12-21 12:20:00,24.73,24.84,24.72,24.84,154418.0,23.4512,23.5555,23.4417,23.5555,154418.0
2020-12-21 12:30:00,24.84,24.85,24.78,24.81,134280.0,23.5555,23.565,23.4986,23.5271,134280.0
2020-12-21 12:40:00,24.81,24.9,24.8,24.87,223681.0,23.5271,23.6124,23.5176,23.584,223681.0
2020-12-21 12:50:00,24.87,24.94,24.86,24.88,179703.0,23.584,23.6504,23.5745,23.5935,179703.0
2020-12-21 13:00:00,24.88,24.91,24.85,24.91,113823.0,23.5935,23.6219,23.565,23.6219,113823.0
2020-12-21 13:10:00,24.91,24.93,24.89,24.91,131521.0,23.6219,23.6409,23.603,23.6219,131521.0
2020-12-21 13:20:00,24.91,24.91,24.8,24.85,125046.0,23.6219,23.6219,23.5176,23.565,125046.0
2020-12-21 13:30:00,24.85,24.91,24.84,24.88,92505.0,23.565,23.6219,23.5555,23.5935,92505.0
2020-12-21 13:40:00,24.88,24.93,24.85,24.87,150482.0,23.5935,23.6409,23.565,23.584,150482.0
2020-12-21 13:50:00,24.87,24.92,24.85,24.89,116428.0,23.584,23.6314,23.565,23.603,116428.0
2020-12-21 14:00:00,24.9,24.95,24.87,24.89,185124.0,23.6124,23.6599,23.584,23.603,185124.0
2020-12-21 14:10:00,24.9,24.96,24.89,24.93,149684.0,23.6124,23.6693,23.603,23.6409,149684.0
2020-12-21 14:20:00,24.93,24.93,24.86,24.93,125583.0,23.6409,23.6409,23.5745,23.6409,125583.0
2020-12-21 14:30:00,24.92,24.99,24.91,24.98,209592.0,23.6314,23.6978,23.6219,23.6883,209592.0
2020-12-21 14:40:00,24.98,24.99,24.93,24.96,103089.0,23.6883,23.6978,23.6409,23.6693,103089.0
2020-12-21 14:50:00,24.96,24.99,24.94,24.96,185702.0,23.6693,23.6978,23.6504,23.6693,185702.0
2020-12-21 15:00:00,24.96,25.0,24.93,24.94,206777.0,23.6693,23.7073,23.6409,23.6504,206777.0
2020-12-21 15:10:00,24.95,24.99,24.93,24.99,171478.0,23.6599,23.6978,23.6409,23.6978,171478.0
2020-12-21 15:20:00,24.98,25.1,24.95,25.05,1150815.0,23.6883,23.8021,23.6599,23.7547,1150815.0
2020-12-21 15:30:00,25.04,25.05,24.87,24.91,692269.0,23.7452,23.7547,23.584,23.6219,692269.0
2020-12-21 15:40:00,24.92,24.93,24.84,24.86,380056.0,23.6314,23.6409,23.5555,23.5745,380056.0
2020-12-21 15:50:00,24.85,24.89,24.78,24.85,939092.0,23.565,23.603,23.4986,23.565,939092.0
2020-12-22 09:30:00,24.94,25.04,24.66,24.69,1056915.0,23.6504,23.7452,23.3849,23.4133,1056915.0
2020-12-22 09:40:00,24.69,24.69,24.51,24.53,540933.0,23.4133,23.4133,23.2426,23.2616,540933.0
2020-12-22 09:50:00,24.54,24.57,24.42,24.43,449840.0,23.2711,23.2995,23.1573,23.1667,449840.0
2020-12-22 10:00:00,24.43,24.43,24.3,24.37,536223.0,23.1667,23.1667,23.0435,23.1098,536223.0
2020-12-22 10:10:00,24.38,24.46,24.31,24.44,271297.0,23.1193,23.1952,23.0529,23.1762,271297.0
2020-12-22 10:20:00,24.44,24.47,24.36,24.42,264545.0,23.1762,23.2047,23.1004,23.1573,264545.0
2020-12-22 10:30:00,24.42,24.49,24.4,24.43,226167.0,23.1573,23.2236,23.1383,23.1667,226167.0
2020-12-22 10:40:00,24.44,24.47,24.3,24.31,253459.0,23.1762,23.2047,23.0435,23.0529,253459.0
2020-12-22 10:50:00,24.3,24.33,24.23,24.26,241858.0,23.0435,23.0719,22.9771,23.0055,241858.0
2020-12-22 11:00:00,24.26,24.37,24.25,24.33,257064.0,23.0055,23.1098,22.9961,23.0719,257064.0
2020-12-22 11:10:00,24.32,24.34,24.31,24.32,167367.0,23.0624,23.0814,23.0529,23.0624,167367.0
2020-12-22 11:20:00,24.32,24.33,24.16,24.19,238965.0,23.0624,23.0719,22.9107,22.9392,238965.0
2020-12-22 11:30:00,24.18,24.19,24.02,24.05,277013.0,22.9297,22.9392,22.7779,22.8064,277013.0
2020-12-22 11:40:00,24.06,24.12,24.01,24.11,276972.0,22.8159,22.8728,22.7685,22.8633,276972.0
2020-12-22 11:50:00,24.1,24.2,24.07,24.19,226297.0,22.8538,22.9486,22.8254,22.9392,226297.0
2020-12-22 12:00:00,24.19,24.22,24.09,24.11,207476.0,22.9392,22.9676,22.8443,22.8633,207476.0
2020-12-22 12:10:00,24.11,24.15,24.09,24.14,141094.0,22.8633,22.9012,22.8443,22.8917,141094.0
2020-12-22 12:20:00,24.14,24.18,24.1,24.16,220263.0,22.8917,22.9297,22.8538,22.9107,220263.0
2020-12-22 12:30:00,24.15,24.2,24.15,24.17,209243.0,22.9012,22.9486,22.9012,22.9202,209243.0
2020-12-22 12:40:00,24.17,24.27,24.16,24.27,98302.0,22.9202,23.015,22.9107,23.015,98302.0
2020-12-22 12:50:00,24.27,24.28,24.24,24.27,157270.0,23.015,23.0245,22.9866,23.015,157270.0
2020-12-22 13:00:00,24.27,24.28,24.22,24.25,99588.0,23.015,23.0245,22.9676,22.9961,99588.0
2020-12-22 13:10:00,24.25,24.29,24.21,24.29,102882.0,22.9961,23.034,22.9581,23.034,102882.0
2020-12-22 13:20:00,24.29,24.3,24.25,24.25,92997.0,23.034,23.0435,22.9961,22.9961,92997.0
2020-12-22 13:30:00,24.26,24.27,24.21,24.23,143883.0,23.0055,23.015,22.9581,22.9771,143883.0
2020-12-22 13:40:00,24.23,24.29,24.22,24.25,230735.0,22.9771,23.034,22.9676,22.9961,230735.0
2020-12-22 13:50:00,24.25,24.3,24.22,24.3,167091.0,22.9961,23.0435,22.9676,23.0435,167091.0
2020-12-22 14:00:00,24.3,24.3,24.26,24.28,144525.0,23.0435,23.0435,23.0055,23.0245,144525.0
2020-12-22 14:10:00,24.28,24.33,24.28,24.29,175220.0,23.0245,23.0719,23.0245,23.034,175220.0
2020-12-22 14:20:00,24.29,24.34,24.27,24.33,200326.0,23.034,23.0814,23.015,23.0719,200326.0
2020-12-22 14:30:00,24.34,24.34,24.25,24.26,198748.0,23.0814,23.0814,22.9961,23.0055,198748.0
2020-12-22 14:40:00,24.26,24.29,24.23,24.29,188693.0,23.0055,23.034,22.9771,23.034,188693.0
2020-12-22 14:50:00,24.29,24.34,24.28,24.34,162830.0,23.034,23.0814,23.0245,23.0814,162830.0
2020-12-22 15:00:00,24.34,24.34,24.27,24.28,161952.0,23.0814,23.0814,23.015,23.0245,161952.0
2020-12-22 15:10:00,24.28,24.29,24.22,24.24,178470.0,23.0245,23.034,22.9676,22.9866,178470.0
2020-12-22 15:20:00,24.23,24.25,24.17,24.23,287241.0,22.9771,22.9961,22.9202,22.9771,287241.0
2020-12-22 15:30:00,24.22,24.23,24.13,24.14,306110.0,22.9676,22.9771,22.8823,22.8917,306110.0
2020-12-22 15:40:00,24.14,24.23,24.11,24.2,446218.0,22.8917,22.9771,22.8633,22.9486,446218.0
2020-12-22 15:50:00,24.19,24.26,24.17,24.25,938086.0,22.9392,23.0055,22.9202,22.9961,938086.0
2020-12-23 09:30:00,24.52,24.86,24.51,24.78,1303112.0,23.2521,23.5745,23.2426,23.4986,1303112.0
2020-12-23 09:40:00,24.78,24.87,24.6,24.73,712363.0,23.4986,23.584,23.328,23.4512,712363.0
2020-12-23 09:50:00,24.72,24.89,24.65,24.85,718900.0,23.4417,23.603,23.3754,23.565,718900.0
2020-12-23 10:00:00,24.86,24.99,24.85,24.94,491883.0,23.5745,23.6978,23.565,23.6504,491883.0
2020-12-23 10:10:00,24.94,24.99,24.76,24.8,360031.0,23.6504,23.6978,23.4797,23.5176,360031.0
2020-12-23 10:20:00,24.8,24.91,24.79,24.9,264813.0,23.5176,23.6219,23.5081,23.6124,264813.0
2020-12-23 10:30:00,24.89,24.97,24.87,24.95,211270.0,23.603,23.6788,23.584,23.6599,211270.0
2020-12-23 10:40:00,24.95,24.96,24.86,24.89,262877.0,23.6599,23.6693,23.5745,23.603,262877.0
2020-12-23 10:50:00,24.89,25.1,24.89,25.08,685640.0,23.603,23.8021,23.603,23.7831,685640.0
2020-12-23 11:00:00,25.07,25.16,25.03,25.15,567412.0,23.7737,23.859,23.7357,23.8495,567412.0
2020-12-23 11:10:00,25.14,25.25,25.12,25.15,504443.0,23.84,23.9443,23.8211,23.8495,504443.0
2020-12-23 11:20:00,25.15,25.23,25.14,25.16,263856.0,23.8495,23.9254,23.84,23.859,263856.0
2020-12-23 11:30:00,25.15,25.23,25.11,25.12,230534.0,23.8495,23.9254,23.8116,23.8211,230534.0
2020-12-23 11:40:00,25.12,25.15,25.09,25.12,148873.0,23.8211,23.8495,23.7926,23.8211,148873.0
2020-12-23 11:50:00,25.12,25.15,25.08,25.12,155127.0,23.8211,23.8495,23.7831,23.8211,155127.0
2020-12-23 12:00:00,25.12,25.13,25.07,25.11,121260.0,23.8211,23.8305,23.7737,23.8116,121260.0
2020-12-23 12:10:00,25.11,25.19,25.1,25.14,185985.0,23.8116,23.8874,23.8021,23.84,185985.0
2020-12-23 12:20:00,25.14,25.15,24.99,25.02,168548.0,23.84,23.8495,23.6978,23.7262,168548.0
2020-12-23 12:30:00,25.03,25.07,24.98,25.05,149318.0,23.7357,23.7737,23.6883,23.7547,149318.0
2020-12-23 12:40:00,25.05,25.07,24.99,25.0,135420.0,23.7547,23.7737,23.6978,23.7073,135420.0
2020-12-23 12:50:00,25.0,25.04,24.98,25.0,197182.0,23.7073,23.7452,23.6883,23.7073,197182.0
2020-12-23 13:00:00,25.0,25.01,24.97,24.99,94257.0,23.7073,23.7168,23.6788,23.6978,94257.0
2020-12-23 13:10:00,24.98,25.0,24.95,24.98,101372.0,23.6883,23.7073,23.6599,23.6883,101372.0
2020-12-23 13:20:00,24.99,25.09,24.98,24.99,435574.0,23.6978,23.7926,23.6883,23.6978,435574.0
2020-12-23 13:30:00,24.99,25.04,24.98,25.03,138036.0,23.6978,23.7452,23.6883,23.7357,138036.0
2020-12-23 13:40:00,25.03,25.09,25.02,25.06,158860.0,23.7357,23.7926,23.7262,23.7642,158860.0
2020-12-23 13:50:00,25.06,25.06,25.02,25.04,212367.0,23.7642,23.7642,23.7262,23.7452,212367.0
2020-12-23 14:00:00,25.04,25.06,24.98,24.99,220888.0,23.7452,23.7642,23.6883,23.6978,220888.0
2020-12-23 14:10:00,24.98,25.0,24.95,24.98,141746.0,23.6883,23.7073,23.6599,23.6883,141746.0
2020-12-23 14:20:00,24.99,25.02,24.97,25.02,102742.0,23.6978,23.7262,23.6788,23.7262,102742.0
2020-12-23 14:30:00,25.02,25.06,25.0,25.05,168172.0,23.7262,23.7642,23.7073,23.7547,168172.0
2020-12-23 14:40:00,25.05,25.05,24.98,25.0,139575.0,23.7547,23.7547,23.6883,23.7073,139575.0
2020-12-23 14:50:00,25.0,25.01,24.96,24.97,115733.0,23.7073,23.7168,23.6693,23.6788,115733.0
2020-12-23 15:00:00,24.97,25.0,24.96,25.0,104310.0,23.6788,23.7073,23.6693,23.7073,104310.0
2020-12-23 15:10:00,25.0,25.01,24.98,25.0,124436.0,23.7073,23.7168,23.6883,23.7073,124436.0
2020-12-23 15:20:00,24.99,25.0,24.91,24.92,151894.0,23.6978,23.7073,23.6219,23.6314,151894.0
2020-12-23 15:30:00,24.92,24.99,24.89,24.98,154149.0,23.6314,23.6978,23.603,23.6883,154149.0
2020-12-23 15:40:00,24.98,25.01,24.97,24.98,360330.0,23.6883,23.7168,23.6788,23.6883,360330.0
2020-12-23 15:50:00,24.98,24.98,24.84,24.85,724507.0,23.6883,23.6883,23.5555,23.565,724507.0
2020-12-24 09:30:00,24.8,24.82,24.6,24.63,518082.0,23.5176,23.5366,23.328,23.3564,518082.0
2020-12-24 09:40:00,24.64,24.78,24.62,24.76,415437.0,23.3659,23.4986,23.3469,23.4797,415437.0
2020-12-24 09:50:00,24.77,24.9,24.74,24.86,266711.0,23.4892,23.6124,23.4607,23.5745,266711.0
2020-12-24 10:00:00,24.85,25.01,24.82,24.96,285951.0,23.565,23.7168,23.5366,23.6693,285951.0
2020-12-24 10:10:00,24.95,25.06,24.92,24.99,402118.0,23.6599,23.7642,23.6314,23.6978,402118.0
2020-12-24 10:20:00,24.99,25.01,24.89,24.92,190360.0,23.6978,23.7168,23.603,23.6314,190360.0
2020-12-24 10:30:00,24.91,24.97,24.89,24.93,239033.0,23.6219,23.6788,23.603,23.6409,239033.0
2020-12-24 10:40:00,24.92,24.93,24.82,24.89,216191.0,23.6314,23.6409,23.5366,23.603,216191.0
2020-12-24 10:50:00,24.9,24.92,24.82,24.83,110509.0,23.6124,23.6314,23.5366,23.5461,110509.0
2020-12-24 11:00:00,24.84,24.88,24.82,24.86,86692.0,23.5555,23.5935,23.5366,23.5745,86692.0
2020-12-24 11:10:00,24.86,24.9,24.78,24.79,204195.0,23.5745,23.6124,23.4986,23.5081,204195.0
2020-12-24 11:20:00,24.79,24.83,24.67,24.67,191637.0,23.5081,23.5461,23.3943,23.3943,191637.0
2020-12-24 11:30:00,24.68,24.73,24.66,24.69,136989.0,23.4038,23.4512,23.3849,23.4133,136989.0
2020-12-24 11:40:00,24.68,24.75,24.68,24.74,94575.0,23.4038,23.4702,23.4038,23.4607,94575.0
2020-12-24 11:50:00,24.74,24.79,24.7,24.78,92815.0,23.4607,23.5081,23.4228,23.4986,92815.0
2020-12-24 12:00:00,24.77,24.78,24.71,24.73,72058.0,23.4892,23.4986,23.4323,23.4512,72058.0
2020-12-24 12:10:00,24.73,24.76,24.72,24.73,69336.0,23.4512,23.4797,23.4417,23.4512,69336.0
2020-12-24 12:20:00,24.73,24.75,24.71,24.72,85959.0,23.4512,23.4702,23.4323,23.4417,85959.0
2020-12-24 12:30:00,24.72,24.8,24.72,24.78,111200.0,23.4417,23.5176,23.4417,23.4986,111200.0
2020-12-24 12:40:00,24.78,24.78,24.74,24.78,135764.0,23.4986,23.4986,23.4607,23.4986,135764.0
2020-12-24 12:50:00,24.78,24.8,24.76,24.79,353381.0,23.4986,23.5176,23.4797,23.5081,353381.0
2020-12-28 09:30:00,25.15,25.39,25.05,25.07,785019.0,23.8495,24.0771,23.7547,23.7737,785019.0
2020-12-28 09:40:00,25.06,25.31,25.06,25.28,324761.0,23.7642,24.0012,23.7642,23.9728,324761.0
2020-12-28 09:50:00,25.28,25.35,25.08,25.09,507238.0,23.9728,24.0392,23.7831,23.7926,507238.0
2020-12-28 10:00:00,25.09,25.11,24.9,24.98,606087.0,23.7926,23.8116,23.6124,23.6883,606087.0
2020-12-28 10:10:00,24.99,25.06,24.75,24.76,319389.0,23.6978,23.7642,23.4702,23.4797,319389.0
2020-12-28 10:20:00,24.76,24.85,24.72,24.8,351177.0,23.4797,23.565,23.4417,23.5176,351177.0
2020-12-28 10:30:00,24.8,24.82,24.67,24.68,278646.0,23.5176,23.5366,23.3943,23.4038,278646.0
2020-12-28 10:40:00,24.69,24.74,24.61,24.65,252687.0,23.4133,23.4607,23.3374,23.3754,252687.0
2020-12-28 10:50:00,24.65,24.7,24.64,24.69,178431.0,23.3754,23.4228,23.3659,23.4133,178431.0
2020-12-28 11:00:00,24.7,24.78,24.66,24.78,110941.0,23.4228,23.4986,23.3849,23.4986,110941.0
2020-12-28 11:10:00,24.77,24.81,24.65,24.68,224920.0,23.4892,23.5271,23.3754,23.4038,224920.0
2020-12-28 11:20:00,24.67,24.78,24.67,24.76,105573.0,23.3943,23.4986,23.3943,23.4797,105573.0
2020-12-28 11:30:00,24.76,24.78,24.7,24.71,124940.0,23.4797,23.4986,23.4228,23.4323,124940.0
2020-12-28 11:40:00,24.7,24.75,24.62,24.64,279779.0,23.4228,23.4702,23.3469,23.3659,279779.0
2020-12-28 11:50:00,24.64,24.66,24.58,24.59,195666.0,23.3659,23.3849,23.309,23.3185,195666.0
2020-12-28 12:00:00,24.59,24.66,24.55,24.55,155289.0,23.3185,23.3849,23.2805,23.2805,155289.0
2020-12-28 12:10:00,24.55,24.61,24.52,24.58,253082.0,23.2805,23.3374,23.2521,23.309,253082.0
2020-12-28 12:20:00,24.58,24.65,24.56,24.64,99040.0,23.309,23.3754,23.29,23.3659,99040.0
2020-12-28 12:30:00,24.64,24.67,24.61,24.67,107525.0,23.3659,23.3943,23.3374,23.3943,107525.0
2020-12-28 12:40:00,24.66,24.69,24.63,24.68,90880.0,23.3849,23.4133,23.3564,23.4038,90880.0
2020-12-28 12:50:00,24.67,24.67,24.62,24.64,90078.0,23.3943,23.3943,23.3469,23.3659,90078.0
2020-12-28 13:00:00,24.65,24.69,24.62,24.65,151857.0,23.3754,23.4133,23.3469,23.3754,151857.0
2020-12-28 13:10:00,24.65,24.68,24.63,24.64,101744.0,23.3754,23.4038,23.3564,23.3659,101744.0
2020-12-28 13:20:00,24.64,24.68,24.64,24.65,100297.0,23.3659,23.4038,23.3659,23.3754,100297.0
2020-12-28 13:30:00,24.65,24.66,24.6,24.65,123299.0,23.3754,23.3849,23.328,23.3754,123299.0
2020-12-28 13:40:00,24.65,24.65,24.56,24.57,94705.0,23.3754,23.3754,23.29,23.2995,94705.0
2020-12-28 13:50:00,24.56,24.58,24.51,24.53,181490.0,23.29,23.309,23.2426,23.2616,181490.0
2020-12-28 14:00:00,24.53,24.56,24.53,24.55,107717.0,23.2616,23.29,23.2616,23.2805,107717.0
2020-12-28 14:10:00,24.55,24.63,24.55,24.63,125992.0,23.2805,23.3564,23.2805,23.3564,125992.0
2020-12-28 14:20:00,24.63,24.68,24.61,24.64,259700.0,23.3564,23.4038,23.3374,23.3659,259700.0
2020-12-28 14:30:00,24.64,24.69,24.64,24.67,194821.0,23.3659,23.4133,23.3659,23.3943,194821.0
2020-12-28 14:40:00,24.66,24.72,24.65,24.69,187120.0,23.3849,23.4417,23.3754,23.4133,187120.0
2020-12-28 14:50:00,24.7,24.72,24.68,24.71,102301.0,23.4228,23.4417,23.4038,23.4323,102301.0
2020-12-28 15:00:00,24.71,24.72,24.68,24.69,118077.0,23.4323,23.4417,23.4038,23.4133,118077.0
2020-12-28 15:10:00,24.69,24.72,24.67,24.7,110065.0,23.4133,23.4417,23.3943,23.4228,110065.0
2020-12-28 15:20:00,24.7,24.72,24.67,24.68,182918.0,23.4228,23.4417,23.3943,23.4038,182918.0
2020-12-28 15:30:00,24.68,24.71,24.66,24.67,335311.0,23.4038,23.4323,23.3849,23.3943,335311.0
2020-12-28 15:40:00,24.67,24.7,24.63,24.64,258149.0,23.3943,23.4228,23.3564,23.3659,258149.0
2020-12-28 15:50:00,24.65,24.67,24.6,24.63,617643.0,23.3754,23.3943,23.328,23.3564,617643.0
2020-12-29 09:30:00,24.75,24.9,24.46,24.48,490052.0,23.4702,23.6124,23.1952,23.2142,490052.0
2020-12-29 09:40:00,24.49,24.58,24.41,24.56,281512.0,23.2236,23.309,23.1478,23.29,281512.0
2020-12-29 09:50:00,24.57,24.59,24.42,24.51,278280.0,23.2995,23.3185,23.1573,23.2426,278280.0
2020-12-29 10:00:00,24.51,24.65,24.47,24.61,344882.0,23.2426,23.3754,23.2047,23.3374,344882.0
2020-12-29 10:10:00,24.61,24.61,24.31,24.46,550041.0,23.3374,23.3374,23.0529,23.1952,550041.0
2020-12-29 10:20:00,24.46,24.69,24.46,24.61,482580.0,23.1952,23.4133,23.1952,23.3374,482580.0
2020-12-29 10:30:00,24.61,24.75,24.61,24.66,373342.0,23.3374,23.4702,23.3374,23.3849,373342.0
2020-12-29 10:40:00,24.66,24.8,24.65,24.77,168682.0,23.3849,23.5176,23.3754,23.4892,168682.0
2020-12-29 10:50:00,24.77,24.81,24.72,24.77,286368.0,23.4892,23.5271,23.4417,23.4892,286368.0
2020-12-29 11:00:00,24.77,24.85,24.77,24.84,123279.0,23.4892,23.565,23.4892,23.5555,123279.0
2020-12-29 11:10:00,24.84,24.88,24.76,24.79,173584.0,23.5555,23.5935,23.4797,23.5081,173584.0
2020-12-29 11:20:00,24.78,24.82,24.77,24.8,76100.0,23.4986,23.5366,23.4892,23.5176,76100.0
2020-12-29 11:30:00,24.8,24.93,24.78,24.91,245401.0,23.5176,23.6409,23.4986,23.6219,245401.0
2020-12-29 11:40:00,24.91,24.97,24.9,24.96,235615.0,23.6219,23.6788,23.6124,23.6693,235615.0
2020-12-29 11:50:00,24.96,24.98,24.88,24.92,151799.0,23.6693,23.6883,23.5935,23.6314,151799.0
2020-12-29 12:00:00,24.92,24.95,24.89,24.93,87319.0,23.6314,23.6599,23.603,23.6409,87319.0
2020-12-29 12:10:00,24.93,24.93,24.76,24.76,212814.0,23.6409,23.6409,23.4797,23.4797,212814.0
2020-12-29 12:20:00,24.76,24.81,24.7,24.7,240850.0,23.4797,23.5271,23.4228,23.4228,240850.0
2020-12-29 12:30:00,24.7,24.74,24.63,24.63,209112.0,23.4228,23.4607,23.3564,23.3564,209112.0
2020-12-29 12:40:00,24.64,24.68,24.56,24.58,112405.0,23.3659,23.4038,23.29,23.309,112405.0
2020-12-29 12:50:00,24.57,24.61,24.54,24.61,166908.0,23.2995,23.3374,23.2711,23.3374,166908.0
2020-12-29 13:00:00,24.6,24.61,24.5,24.53,139182.0,23.328,23.3374,23.2331,23.2616,139182.0
2020-12-29 13:10:00,24.53,24.57,24.51,24.57,97217.0,23.2616,23.2995,23.2426,23.2995,97217.0
2020-12-29 13:20:00,24.57,24.57,24.49,24.54,190061.0,23.2995,23.2995,23.2236,23.2711,190061.0
2020-12-29 13:30:00,24.54,24.55,24.49,24.52,123148.0,23.2711,23.2805,23.2236,23.2521,123148.0
2020-12-29 13:40:00,24.52,24.55,24.49,24.54,104954.0,23.2521,23.2805,23.2236,23.2711,104954.0
2020-12-29 13:50:00,24.55,24.58,24.52,24.55,118093.0,23.2805,23.309,23.2521,23.2805,118093.0
2020-12-29 14:00:00,24.55,24.61,24.5,24.57,164296.0,23.2805,23.3374,23.2331,23.2995,164296.0
2020-12-29 14:10:00,24.57,24.6,24.54,24.56,130629.0,23.2995,23.328,23.2711,23.29,130629.0
2020-12-29 14:20:00,24.56,24.63,24.56,24.58,121723.0,23.29,23.3564,23.29,23.309,121723.0
2020-12-29 14:30:00,24.58,24.61,24.55,24.56,112321.0,23.309,23.3374,23.2805,23.29,112321.0
2020-12-29 14:40:00,24.56,24.58,24.5,24.58,144870.0,23.29,23.309,23.2331,23.309,144870.0
2020-12-29 14:50:00,24.58,24.64,24.57,24.62,117182.0,23.309,23.3659,23.2995,23.3469,117182.0
2020-12-29 15:00:00,24.63,24.68,24.63,24.66,184662.0,23.3564,23.4038,23.3564,23.3849,184662.0
2020-12-29 15:10:00,24.67,24.75,24.66,24.75,261675.0,23.3943,23.4702,23.3849,23.4702,261675.0
2020-12-29 15:20:00,24.75,24.8,24.73,24.78,200208.0,23.4702,23.5176,23.4512,23.4986,200208.0
2020-12-29 15:30:00,24.79,24.79,24.74,24.79,138442.0,23.5081,23.5081,23.4607,23.5081,138442.0
2020-12-29 15:40:00,24.78,24.79,24.74,24.76,234453.0,23.4986,23.5081,23.4607,23.4797,234453.0
2020-12-29 15:50:00,24.75,24.79,24.71,24.74,538025.0,23.4702,23.5081,23.4323,23.4607,538025.0
2020-12-30 09:30:00,24.82,25.57,24.81,25.56,1614925.0,23.5366,24.2478,23.5271,24.2383,1614925.0
2020-12-30 09:40:00,25.56,26.09,25.51,26.01,3189322.0,24.2383,24.7409,24.1909,24.665,3189322.0
2020-12-30 09:50:00,26.01,26.4,25.97,26.36,1624735.0,24.665,25.0349,24.6271,24.9969,1624735.0
2020-12-30 10:00:00,26.37,26.8,26.31,26.73,1724636.0,25.0064,25.4142,24.9495,25.3478,1724636.0
2020-12-30 10:10:00,26.73,26.77,26.26,26.28,2132662.0,25.3478,25.3857,24.9021,24.9211,2132662.0
2020-12-30 10:20:00,26.28,26.38,26.14,26.25,1286021.0,24.9211,25.0159,24.7883,24.8926,1286021.0
2020-12-30 10:30:00,26.25,26.59,26.24,26.53,1192334.0,24.8926,25.2151,24.8832,25.1582,1192334.0
2020-12-30 10:40:00,26.52,26.72,26.51,26.69,803995.0,25.1487,25.3383,25.1392,25.3099,803995.0
2020-12-30 10:50:00,26.71,26.75,26.61,26.66,525724.0,25.3288,25.3668,25.234,25.2814,525724.0
2020-12-30 11:00:00,26.66,26.7,26.59,26.68,455210.0,25.2814,25.3194,25.2151,25.3004,455210.0
2020-12-30 11:10:00,26.67,26.75,26.65,26.67,475170.0,25.2909,25.3668,25.272,25.2909,475170.0
2020-12-30 11:20:00,26.68,26.68,26.56,26.6,496743.0,25.3004,25.3004,25.1866,25.2245,496743.0
2020-12-30 11:30:00,26.6,26.7,26.58,26.68,256524.0,25.2245,25.3194,25.2056,25.3004,256524.0
2020-12-30 11:40:00,26.68,26.83,26.67,26.76,741850.0,25.3004,25.4426,25.2909,25.3763,741850.0
2020-12-30 11:50:00,26.76,26.81,26.71,26.76,334071.0,25.3763,25.4237,25.3288,25.3763,334071.0
2020-12-30 12:00:00,26.75,26.77,26.58,26.58,414122.0,25.3668,25.3857,25.2056,25.2056,414122.0
2020-12-30 12:10:00,26.59,26.59,26.5,26.52,356872.0,25.2151,25.2151,25.1297,25.1487,356872.0
2020-12-30 12:20:00,26.51,26.53,26.45,26.46,255174.0,25.1392,25.1582,25.0823,25.0918,255174.0
2020-12-30 12:30:00,26.46,26.49,26.39,26.41,477715.0,25.0918,25.1202,25.0254,25.0444,477715.0
2020-12-30 12:40:00,26.42,26.61,26.39,26.51,2599960.0,25.0538,25.234,25.0254,25.1392,2599960.0
2020-12-30 12:50:00,26.5,26.57,26.42,26.54,601869.0,25.1297,25.1961,25.0538,25.1676,601869.0
2020-12-30 13:00:00,26.54,26.56,26.43,26.44,309977.0,25.1676,25.1866,25.0633,25.0728,309977.0
2020-12-30 13:10:00,26.43,26.61,26.43,26.5,454132.0,25.0633,25.234,25.0633,25.1297,454132.0
2020-12-30 13:20:00,26.51,26.62,26.5,26.56,272156.0,25.1392,25.2435,25.1297,25.1866,272156.0
2020-12-30 13:30:00,26.56,26.67,26.55,26.62,216262.0,25.1866,25.2909,25.1771,25.2435,216262.0
2020-12-30 13:40:00,26.62,26.64,26.56,26.61,234113.0,25.2435,25.2625,25.1866,25.234,234113.0
2020-12-30 13:50:00,26.61,26.63,26.48,26.49,290253.0,25.234,25.253,25.1107,25.1202,290253.0
2020-12-30 14:00:00,26.49,26.52,26.42,26.44,242771.0,25.1202,25.1487,25.0538,25.0728,242771.0
2020-12-30 14:10:00,26.44,26.5,26.42,26.48,245262.0,25.0728,25.1297,25.0538,25.1107,245262.0
2020-12-30 14:20:00,26.48,26.57,26.48,26.57,283263.0,25.1107,25.1961,25.1107,25.1961,283263.0
2020-12-30 14:30:00,26.57,26.59,26.55,26.57,164004.0,25.1961,25.2151,25.1771,25.1961,164004.0
2020-12-30 14:40:00,26.57,26.61,26.46,26.52,297545.0,25.1961,25.234,25.0918,25.1487,297545.0
2020-12-30 14:50:00,26.52,26.57,26.45,26.48,248303.0,25.1487,25.1961,25.0823,25.1107,248303.0
2020-12-30 15:00:00,26.48,26.51,26.45,26.49,211019.0,25.1107,25.1392,25.0823,25.1202,211019.0
2020-12-30 15:10:00,26.49,26.52,26.44,26.45,285680.0,25.1202,25.1487,25.0728,25.0823,285680.0
2020-12-30 15:20:00,26.45,26.53,26.44,26.5,256522.0,25.0823,25.1582,25.0728,25.1297,256522.0
2020-12-30 15:30:00,26.5,26.54,26.49,26.53,456181.0,25.1297,25.1676,25.1202,25.1582,456181.0
2020-12-30 15:40:00,26.53,26.53,26.47,26.5,463006.0,25.1582,25.1582,25.1013,25.1297,463006.0
2020-12-30 15:50:00,26.49,26.57,26.48,26.54,2353990.0,25.1202,25.1961,25.1107,25.1676,2353990.0
2020-12-31 09:30:00,26.55,26.62,25.93,26.09,1476764.0,25.1771,25.2435,24.5892,24.7409,1476764.0
2020-12-31 09:40:00,26.08,26.21,26.01,26.07,819682.0,24.7314,24.8547,24.665,24.7219,819682.0
2020-12-31 09:50:00,26.07,26.1,25.84,25.92,820493.0,24.7219,24.7504,24.5038,24.5797,820493.0
2020-12-31 10:00:00,25.93,26.1,25.91,26.02,416001.0,24.5892,24.7504,24.5702,24.6745,416001.0
2020-12-31 10:10:00,26.03,26.14,26.01,26.05,279178.0,24.684,24.7883,24.665,24.703,279178.0
2020-12-31 10:20:00,26.05,26.18,26.05,26.16,296487.0,24.703,24.8263,24.703,24.8073,296487.0
2020-12-31 10:30:00,26.16,26.22,26.15,26.21,403185.0,24.8073,24.8642,24.7978,24.8547,403185.0
2020-12-31 10:40:00,26.21,26.24,26.15,26.17,199944.0,24.8547,24.8832,24.7978,24.8168,199944.0
2020-12-31 10:50:00,26.16,26.21,26.12,26.13,279967.0,24.8073,24.8547,24.7694,24.7788,279967.0
2020-12-31 11:00:00,26.13,26.17,26.06,26.13,246517.0,24.7788,24.8168,24.7125,24.7788,246517.0
2020-12-31 11:10:00,26.13,26.18,26.07,26.14,211460.0,24.7788,24.8263,24.7219,24.7883,211460.0
2020-12-31 11:20:00,26.13,26.24,26.12,26.23,218422.0,24.7788,24.8832,24.7694,24.8737,218422.0
2020-12-31 11:30:00,26.22,26.22,26.11,26.12,217912.0,24.8642,24.8642,24.7599,24.7694,217912.0
2020-12-31 11:40:00,26.13,26.17,26.07,26.08,271588.0,24.7788,24.8168,24.7219,24.7314,271588.0
2020-12-31 11:50:00,26.09,26.13,26.07,26.13,208475.0,24.7409,24.7788,24.7219,24.7788,208475.0
2020-12-31 12:00:00,26.14,26.16,26.07,26.14,167967.0,24.7883,24.8073,24.7219,24.7883,167967.0
2020-12-31 12:10:00,26.14,26.17,26.1,26.15,270493.0,24.7883,24.8168,24.7504,24.7978,270493.0
2020-12-31 12:20:00,26.14,26.2,26.12,26.19,173179.0,24.7883,24.8452,24.7694,24.8357,173179.0
2020-12-31 12:30:00,26.18,26.18,26.14,26.16,128939.0,24.8263,24.8263,24.7883,24.8073,128939.0
2020-12-31 12:40:00,26.15,26.21,26.13,26.21,161007.0,24.7978,24.8547,24.7788,24.8547,161007.0
2020-12-31 12:50:00,26.21,26.22,26.13,26.21,375691.0,24.8547,24.8642,24.7788,24.8547,375691.0
2020-12-31 13:00:00,26.22,26.26,26.16,26.17,237451.0,24.8642,24.9021,24.8073,24.8168,237451.0
2020-12-31 13:10:00,26.17,26.18,26.11,26.12,163046.0,24.8168,24.8263,24.7599,24.7694,163046.0
2020-12-31 13:20:00,26.13,26.13,26.08,26.11,174916.0,24.7788,24.7788,24.7314,24.7599,174916.0
2020-12-31 13:30:00,26.1,26.13,26.01,26.05,295085.0,24.7504,24.7788,24.665,24.703,295085.0
2020-12-31 13:40:00,26.05,26.06,26.01,26.03,124012.0,24.703,24.7125,24.665,24.684,124012.0
2020-12-31 13:50:00,26.03,26.05,26.0,26.04,133400.0,24.684,24.703,24.6556,24.6935,133400.0
2020-12-31 14:00:00,26.03,26.07,26.01,26.05,105372.0,24.684,24.7219,24.665,24.703,105372.0
2020-12-31 14:10:00,26.04,26.12,26.04,26.11,163079.0,24.6935,24.7694,24.6935,24.7599,163079.0
2020-12-31 14:20:00,26.1,26.16,26.06,26.07,173284.0,24.7504,24.8073,24.7125,24.7219,173284.0
2020-12-31 14:30:00,26.07,26.15,26.07,26.15,141483.0,24.7219,24.7978,24.7219,24.7978,141483.0
2020-12-31 14:40:00,26.15,26.17,26.12,26.14,101865.0,24.7978,24.8168,24.7694,24.7883,101865.0
2020-12-31 14:50:00,26.14,26.15,26.09,26.11,99183.0,24.7883,24.7978,24.7409,24.7599,99183.0
2020-12-31 15:00:00,26.11,26.2,26.1,26.2,151677.0,24.7599,24.8452,24.7504,24.8452,151677.0
2020-12-31 15:10:00,26.2,26.25,26.19,26.24,389400.0,24.8452,24.8926,24.8357,24.8832,389400.0
2020-12-31 15:20:00,26.24,26.25,26.17,26.18,336420.0,24.8832,24.8926,24.8168,24.8263,336420.0
2020-12-31 15:30:00,26.18,26.2,26.14,26.15,279542.0,24.8263,24.8452,24.7883,24.7978,279542.0
2020-12-31 15:40:00,26.14,26.15,26.09,26.1,478588.0,24.7883,24.7978,24.7409,24.7504,478588.0
2020-12-31 15:50:00,26.11,26.12,26.01,26.01,1428742.0,24.7599,24.7694,24.665,24.665,1428742.0
2021-01-04 09:30:00,27.24,27.65,26.99,27.48,2121173.0,25.8314,26.2202,25.5944,26.059,2121173.0
2021-01-04 09:40:00,27.49,27.76,27.41,27.65,1394161.0,26.0685,26.3246,25.9927,26.2202,1394161.0
2021-01-04 09:50:00,27.65,27.69,27.46,27.56,1282541.0,26.2202,26.2582,26.0401,26.1349,1282541.0
2021-01-04 10:00:00,27.57,27.65,27.38,27.39,945294.0,26.1444,26.2202,25.9642,25.9737,945294.0
2021-01-04 10:10:00,27.39,27.52,27.34,27.45,600724.0,25.9737,26.097,25.9263,26.0306,600724.0
2021-01-04 10:20:00,27.45,27.56,27.41,27.45,627677.0,26.0306,26.1349,25.9927,26.0306,627677.0
2021-01-04 10:30:00,27.46,27.47,27.18,27.23,747732.0,26.0401,26.0495,25.7745,25.822,747732.0
2021-01-04 10:40:00,27.24,27.37,27.13,27.18,579123.0,25.8314,25.9547,25.7271,25.7745,579123.0
2021-01-04 10:50:00,27.19,27.22,26.89,26.96,777931.0,25.784,25.8125,25.4995,25.5659,777931.0
2021-01-04 11:00:00,26.97,27.08,26.84,26.87,489952.0,25.5754,25.6797,25.4521,25.4806,489952.0
2021-01-04 11:10:00,26.87,27.02,26.8,26.98,603927.0,25.4806,25.6228,25.4142,25.5849,603927.0
2021-01-04 11:20:00,26.98,27.08,26.93,26.99,437292.0,25.5849,25.6797,25.5375,25.5944,437292.0
2021-01-04 11:30:00,26.98,26.98,26.77,26.9,331964.0,25.5849,25.5849,25.3857,25.509,331964.0
2021-01-04 11:40:00,26.89,26.97,26.79,26.91,373228.0,25.4995,25.5754,25.4047,25.5185,373228.0
2021-01-04 11:50:00,26.92,27.04,26.82,26.83,327708.0,25.528,25.6418,25.4332,25.4426,327708.0
2021-01-04 12:00:00,26.82,26.86,26.69,26.71,320703.0,25.4332,25.4711,25.3099,25.3288,320703.0
2021-01-04 12:10:00,26.71,26.76,26.46,26.57,718354.0,25.3288,25.3763,25.0918,25.1961,718354.0
2021-01-04 12:20:00,26.57,26.65,26.52,26.6,373680.0,25.1961,25.272,25.1487,25.2245,373680.0
2021-01-04 12:30:00,26.61,26.69,26.51,26.63,640070.0,25.234,25.3099,25.1392,25.253,640070.0
2021-01-04 12:40:00,26.62,26.68,26.54,26.63,497754.0,25.2435,25.3004,25.1676,25.253,497754.0
2021-01-04 12:50:00,26.63,26.81,26.62,26.74,436501.0,25.253,25.4237,25.2435,25.3573,436501.0
2021-01-04 13:00:00,26.75,26.94,26.74,26.92,470490.0,25.3668,25.547,25.3573,25.528,470490.0
2021-01-04 13:10:00,26.92,27.13,26.82,27.06,716415.0,25.528,25.7271,25.4332,25.6607,716415.0
2021-01-04 13:20:00,27.07,27.23,27.06,27.2,497247.0,25.6702,25.822,25.6607,25.7935,497247.0
2021-01-04 13:30:00,27.19,27.36,27.16,27.36,732603.0,25.784,25.9452,25.7556,25.9452,732603.0
2021-01-04 13:40:00,27.36,27.4,27.18,27.24,695845.0,25.9452,25.9832,25.7745,25.8314,695845.0
2021-01-04 13:50:00,27.24,27.25,27.14,27.18,331972.0,25.8314,25.8409,25.7366,25.7745,331972.0
2021-01-04 14:00:00,27.18,27.18,26.93,26.94,462674.0,25.7745,25.7745,25.5375,25.547,462674.0
2021-01-04 14:10:00,26.94,27.06,26.87,27.02,482195.0,25.547,25.6607,25.4806,25.6228,482195.0
2021-01-04 14:20:00,27.02,27.17,26.99,27.05,649548.0,25.6228,25.7651,25.5944,25.6513,649548.0
2021-01-04 14:30:00,27.05,27.09,27.0,27.02,370686.0,25.6513,25.6892,25.6039,25.6228,370686.0
2021-01-04 14:40:00,27.02,27.08,26.93,26.93,419236.0,25.6228,25.6797,25.5375,25.5375,419236.0
2021-01-04 14:50:00,26.93,27.11,26.92,27.11,293165.0,25.5375,25.7082,25.528,25.7082,293165.0
2021-01-04 15:00:00,27.1,27.12,26.92,27.0,440325.0,25.6987,25.7176,25.528,25.6039,440325.0
2021-01-04 15:10:00,27.0,27.05,26.94,27.01,366642.0,25.6039,25.6513,25.547,25.6133,366642.0
2021-01-04 15:20:00,27.01,27.06,26.97,26.99,408918.0,25.6133,25.6607,25.5754,25.5944,408918.0
2021-01-04 15:30:00,26.99,27.1,26.96,27.1,603247.0,25.5944,25.6987,25.5659,25.6987,603247.0
2021-01-04 15:40:00,27.1,27.11,27.01,27.09,853948.0,25.6987,25.7082,25.6133,25.6892,853948.0
2021-01-04 15:50:00,27.1,27.21,27.09,27.15,2521530.0,25.6987,25.803,25.6892,25.7461,2521530.0
2021-01-05 09:30:00,27.14,27.65,27.11,27.64,1315640.0,25.7366,26.2202,25.7082,26.2108,1315640.0
2021-01-05 09:40:00,27.64,27.8,27.47,27.54,819025.0,26.2108,26.3625,26.0495,26.1159,819025.0
2021-01-05 09:50:00,27.55,27.56,27.42,27.5,605593.0,26.1254,26.1349,26.0021,26.078,605593.0
2021-01-05 10:00:00,27.5,27.61,27.45,27.5,527973.0,26.078,26.1823,26.0306,26.078,527973.0
2021-01-05 10:10:00,27.5,27.63,27.49,27.52,585052.0,26.078,26.2013,26.0685,26.097,585052.0
2021-01-05 10:20:00,27.52,27.7,27.49,27.53,586696.0,26.097,26.2677,26.0685,26.1064,586696.0
2021-01-05 10:30:00,27.53,27.57,27.42,27.5,457969.0,26.1064,26.1444,26.0021,26.078,457969.0
2021-01-05 10:40:00,27.49,27.57,27.38,27.5,428486.0,26.0685,26.1444,25.9642,26.078,428486.0
2021-01-05 10:50:00,27.5,27.6,27.48,27.52,837205.0,26.078,26.1728,26.059,26.097,837205.0
2021-01-05 11:00:00,27.53,27.69,27.51,27.69,573289.0,26.1064,26.2582,26.0875,26.2582,573289.0
2021-01-05 11:10:00,27.69,27.83,27.64,27.67,606281.0,26.2582,26.3909,26.2108,26.2392,606281.0
2021-01-05 11:20:00,27.67,27.88,27.63,27.81,374401.0,26.2392,26.4383,26.2013,26.372,374401.0
2021-01-05 11:30:00,27.82,27.94,27.79,27.82,587727.0,26.3815,26.4952,26.353,26.3815,587727.0
2021-01-05 11:40:00,27.82,27.83,27.75,27.79,302673.0,26.3815,26.3909,26.3151,26.353,302673.0
2021-01-05 11:50:00,27.8,27.84,27.75,27.8,288409.0,26.3625,26.4004,26.3151,26.3625,288409.0
2021-01-05 12:00:00,27.81,27.85,27.76,27.79,451915.0,26.372,26.4099,26.3246,26.353,451915.0
2021-01-05 12:10:00,27.78,27.84,27.76,27.82,396192.0,26.3435,26.4004,26.3246,26.3815,396192.0
2021-01-05 12:20:00,27.82,27.86,27.79,27.83,348043.0,26.3815,26.4194,26.353,26.3909,348043.0
2021-01-05 12:30:00,27.83,27.9,27.82,27.88,269673.0,26.3909,26.4573,26.3815,26.4383,269673.0
2021-01-05 12:40:00,27.88,27.95,27.84,27.85,497919.0,26.4383,26.5047,26.4004,26.4099,497919.0
2021-01-05 12:50:00,27.85,27.97,27.84,27.96,453345.0,26.4099,26.5237,26.4004,26.5142,453345.0
2021-01-05 13:00:00,27.95,28.06,27.92,27.99,560523.0,26.5047,26.609,26.4763,26.5427,560523.0
2021-01-05 13:10:00,27.99,27.99,27.9,27.95,207540.0,26.5427,26.5427,26.4573,26.5047,207540.0
2021-01-05 13:20:00,27.95,28.1,27.91,28.09,446009.0,26.5047,26.647,26.4668,26.6375,446009.0
2021-01-05 13:30:00,28.09,28.18,28.08,28.17,408353.0,26.6375,26.7228,26.628,26.7134,408353.0
2021-01-05 13:40:00,28.18,28.22,28.15,28.17,355591.0,26.7228,26.7608,26.6944,26.7134,355591.0
2021-01-05 13:50:00,28.17,28.3,28.16,28.27,438331.0,26.7134,26.8366,26.7039,26.8082,438331.0
2021-01-05 14:00:00,28.27,28.43,28.26,28.42,563601.0,26.8082,26.9599,26.7987,26.9504,563601.0
2021-01-05 14:10:00,28.41,28.58,28.38,28.52,778187.0,26.9409,27.1022,26.9125,27.0453,778187.0
2021-01-05 14:20:00,28.52,28.58,28.41,28.45,830634.0,27.0453,27.1022,26.9409,26.9789,830634.0
2021-01-05 14:30:00,28.45,28.5,28.31,28.35,741030.0,26.9789,27.0263,26.8461,26.884,741030.0
2021-01-05 14:40:00,28.35,28.4,28.31,28.37,387941.0,26.884,26.9315,26.8461,26.903,387941.0
2021-01-05 14:50:00,28.36,28.39,28.21,28.24,768415.0,26.8935,26.922,26.7513,26.7797,768415.0
2021-01-05 15:00:00,28.24,28.41,28.23,28.35,612214.0,26.7797,26.9409,26.7702,26.884,612214.0
2021-01-05 15:10:00,28.34,28.4,28.32,28.37,442525.0,26.8746,26.9315,26.8556,26.903,442525.0
2021-01-05 15:20:00,28.37,28.39,28.31,28.36,555180.0,26.903,26.922,26.8461,26.8935,555180.0
2021-01-05 15:30:00,28.36,28.39,28.33,28.34,579996.0,26.8935,26.922,26.8651,26.8746,579996.0
2021-01-05 15:40:00,28.34,28.36,28.29,28.35,602702.0,26.8746,26.8935,26.8271,26.884,602702.0
2021-01-05 15:50:00,28.35,28.5,28.32,28.37,1758850.0,26.884,27.0263,26.8556,26.903,1758850.0
2021-01-06 09:30:00,29.25,29.46,28.84,29.35,2091613.0,27.7375,27.9366,27.3487,27.8323,2091613.0
2021-01-06 09:40:00,29.36,29.69,29.29,29.57,1927764.0,27.8418,28.1548,27.7754,28.041,1927764.0
2021-01-06 09:50:00,29.57,29.79,29.33,29.77,1135800.0,28.041,28.2496,27.8134,28.2306,1135800.0
2021-01-06 10:00:00,29.76,29.93,29.68,29.91,1296413.0,28.2211,28.3823,28.1453,28.3634,1296413.0
2021-01-06 10:10:00,29.91,29.99,29.76,29.93,1294820.0,28.3634,28.4392,28.2211,28.3823,1294820.0
2021-01-06 10:20:00,29.92,30.24,29.89,30.21,1448680.0,28.3729,28.6763,28.3444,28.6479,1448680.0
2021-01-06 10:30:00,30.22,30.4,30.16,30.35,1018549.0,28.6573,28.828,28.6005,28.7806,1018549.0
2021-01-06 10:40:00,30.34,30.44,29.86,29.99,1509825.0,28.7711,28.866,28.316,28.4392,1509825.0
2021-01-06 10:50:00,29.99,30.17,29.91,30.07,1006649.0,28.4392,28.6099,28.3634,28.5151,1006649.0
2021-01-06 11:00:00,30.06,30.08,29.93,29.99,1041573.0,28.5056,28.5246,28.3823,28.4392,1041573.0
2021-01-06 11:10:00,29.99,30.04,29.91,30.04,929698.0,28.4392,28.4867,28.3634,28.4867,929698.0
2021-01-06 11:20:00,30.03,30.2,30.03,30.03,828036.0,28.4772,28.6384,28.4772,28.4772,828036.0
2021-01-06 11:30:00,30.03,30.1,29.68,29.7,971819.0,28.4772,28.5436,28.1453,28.1642,971819.0
2021-01-06 11:40:00,29.7,29.92,29.63,29.86,905172.0,28.1642,28.3729,28.0979,28.316,905172.0
2021-01-06 11:50:00,29.87,29.97,29.85,29.91,396219.0,28.3254,28.4203,28.3065,28.3634,396219.0
2021-01-06 12:00:00,29.91,30.01,29.89,30.0,625406.0,28.3634,28.4582,28.3444,28.4487,625406.0
2021-01-06 12:10:00,30.0,30.03,29.93,29.94,367531.0,28.4487,28.4772,28.3823,28.3918,367531.0
2021-01-06 12:20:00,29.94,30.18,29.93,30.15,477314.0,28.3918,28.6194,28.3823,28.591,477314.0
2021-01-06 12:30:00,30.16,30.28,30.09,30.26,642754.0,28.6005,28.7142,28.5341,28.6953,642754.0
2021-01-06 12:40:00,30.26,30.41,30.24,30.32,754300.0,28.6953,28.8375,28.6763,28.7522,754300.0
2021-01-06 12:50:00,30.32,30.46,30.28,30.38,902982.0,28.7522,28.8849,28.7142,28.8091,902982.0
2021-01-06 13:00:00,30.38,30.39,30.29,30.34,428672.0,28.8091,28.8186,28.7237,28.7711,428672.0
2021-01-06 13:10:00,30.34,30.45,30.31,30.4,398740.0,28.7711,28.8755,28.7427,28.828,398740.0
2021-01-06 13:20:00,30.4,30.44,30.27,30.27,421003.0,28.828,28.866,28.7048,28.7048,421003.0
2021-01-06 13:30:00,30.27,30.43,30.26,30.41,404295.0,28.7048,28.8565,28.6953,28.8375,404295.0
2021-01-06 13:40:00,30.41,30.51,30.34,30.39,638189.0,28.8375,28.9324,28.7711,28.8186,638189.0
2021-01-06 13:50:00,30.39,30.43,30.3,30.35,369683.0,28.8186,28.8565,28.7332,28.7806,369683.0
2021-01-06 14:00:00,30.35,30.42,30.33,30.39,458267.0,28.7806,28.847,28.7617,28.8186,458267.0
2021-01-06 14:10:00,30.38,30.38,30.14,30.18,544075.0,28.8091,28.8091,28.5815,28.6194,544075.0
2021-01-06 14:20:00,30.18,30.33,30.1,30.14,806763.0,28.6194,28.7617,28.5436,28.5815,806763.0
2021-01-06 14:30:00,30.14,30.28,30.0,30.04,652301.0,28.5815,28.7142,28.4487,28.4867,652301.0
2021-01-06 14:40:00,30.04,30.19,29.82,29.87,809196.0,28.4867,28.6289,28.278,28.3254,809196.0
2021-01-06 14:50:00,29.87,30.2,29.73,30.11,1050801.0,28.3254,28.6384,28.1927,28.553,1050801.0
2021-01-06 15:00:00,30.1,30.13,29.92,29.96,494018.0,28.5436,28.572,28.3729,28.4108,494018.0
2021-01-06 15:10:00,29.97,30.12,29.92,30.12,560829.0,28.4203,28.5625,28.3729,28.5625,560829.0
2021-01-06 15:20:00,30.13,30.16,29.88,30.05,582518.0,28.572,28.6005,28.3349,28.4961,582518.0
2021-01-06 15:30:00,30.05,30.19,29.96,30.15,1006588.0,28.4961,28.6289,28.4108,28.591,1006588.0
2021-01-06 15:40:00,30.15,30.3,30.1,30.21,979254.0,28.591,28.7332,28.5436,28.6479,979254.0
2021-01-06 15:50:00,30.21,30.32,30.07,30.16,2263774.0,28.6479,28.7522,28.5151,28.6005,2263774.0
2021-01-07 09:30:00,31.05,31.42,30.92,31.22,2091630.0,29.4444,29.7953,29.3212,29.6056,2091630.0
2021-01-07 09:40:00,31.22,31.55,31.21,31.51,1238204.0,29.6056,29.9186,29.5962,29.8806,1238204.0
2021-01-07 09:50:00,31.5,31.7,31.46,31.48,1596051.0,29.8712,30.0608,29.8332,29.8522,1596051.0
2021-01-07 10:00:00,31.49,31.78,31.41,31.64,1036353.0,29.8617,30.1367,29.7858,30.0039,1036353.0
2021-01-07 10:10:00,31.65,31.66,31.29,31.36,1134070.0,30.0134,30.0229,29.672,29.7384,1134070.0
2021-01-07 10:20:00,31.36,31.4,31.25,31.29,745217.0,29.7384,29.7763,29.6341,29.672,745217.0
2021-01-07 10:30:00,31.29,31.35,31.18,31.21,646369.0,29.672,29.7289,29.5677,29.5962,646369.0
2021-01-07 10:40:00,31.2,31.24,31.14,31.19,467673.0,29.5867,29.6246,29.5298,29.5772,467673.0
2021-01-07 10:50:00,31.19,31.26,31.1,31.24,336455.0,29.5772,29.6436,29.4918,29.6246,336455.0
2021-01-07 11:00:00,31.24,31.32,31.22,31.29,664668.0,29.6246,29.7005,29.6056,29.672,664668.0
2021-01-07 11:10:00,31.29,31.31,31.19,31.22,459860.0,29.672,29.691,29.5772,29.6056,459860.0
2021-01-07 11:20:00,31.22,31.24,30.95,30.95,656075.0,29.6056,29.6246,29.3496,29.3496,656075.0
2021-01-07 11:30:00,30.95,31.07,30.79,30.99,912596.0,29.3496,29.4634,29.1979,29.3875,912596.0
2021-01-07 11:40:00,30.99,31.05,30.79,30.8,555688.0,29.3875,29.4444,29.1979,29.2074,555688.0
2021-01-07 11:50:00,30.8,30.85,30.65,30.69,636067.0,29.2074,29.2548,29.0651,29.103,636067.0
2021-01-07 12:00:00,30.7,30.85,30.69,30.8,466794.0,29.1125,29.2548,29.103,29.2074,466794.0
2021-01-07 12:10:00,30.8,30.87,30.71,30.84,360180.0,29.2074,29.2737,29.122,29.2453,360180.0
2021-01-07 12:20:00,30.83,30.96,30.8,30.96,498860.0,29.2358,29.3591,29.2074,29.3591,498860.0
2021-01-07 12:30:00,30.95,31.06,30.94,31.04,416503.0,29.3496,29.4539,29.3401,29.4349,416503.0
2021-01-07 12:40:00,31.03,31.12,31.0,31.1,359046.0,29.4255,29.5108,29.397,29.4918,359046.0
2021-01-07 12:50:00,31.1,31.31,31.06,31.29,378665.0,29.4918,29.691,29.4539,29.672,378665.0
2021-01-07 13:00:00,31.29,31.31,31.17,31.21,272061.0,29.672,29.691,29.5582,29.5962,272061.0
2021-01-07 13:10:00,31.21,31.27,31.18,31.2,238470.0,29.5962,29.6531,29.5677,29.5867,238470.0
2021-01-07 13:20:00,31.2,31.22,31.0,31.01,488181.0,29.5867,29.6056,29.397,29.4065,488181.0
2021-01-07 13:30:00,31.01,31.03,30.85,30.94,411692.0,29.4065,29.4255,29.2548,29.3401,411692.0
2021-01-07 13:40:00,30.93,31.06,30.93,30.94,287433.0,29.3306,29.4539,29.3306,29.3401,287433.0
2021-01-07 13:50:00,30.94,31.05,30.92,31.04,318469.0,29.3401,29.4444,29.3212,29.4349,318469.0
2021-01-07 14:00:00,31.05,31.1,30.97,31.02,264851.0,29.4444,29.4918,29.3686,29.416,264851.0
2021-01-07 14:10:00,31.02,31.05,30.9,30.96,217992.0,29.416,29.4444,29.3022,29.3591,217992.0
2021-01-07 14:20:00,30.95,30.99,30.9,30.93,265258.0,29.3496,29.3875,29.3022,29.3306,265258.0
2021-01-07 14:30:00,30.93,30.97,30.9,30.92,266884.0,29.3306,29.3686,29.3022,29.3212,266884.0
2021-01-07 14:40:00,30.91,30.93,30.84,30.87,641712.0,29.3117,29.3306,29.2453,29.2737,641712.0
2021-01-07 14:50:00,30.88,30.94,30.74,30.78,528600.0,29.2832,29.3401,29.1505,29.1884,528600.0
2021-01-07 15:00:00,30.78,30.99,30.77,30.92,322853.0,29.1884,29.3875,29.1789,29.3212,322853.0
2021-01-07 15:10:00,30.93,31.09,30.92,31.06,356675.0,29.3306,29.4824,29.3212,29.4539,356675.0
2021-01-07 15:20:00,31.07,31.14,31.03,31.09,378290.0,29.4634,29.5298,29.4255,29.4824,378290.0
2021-01-07 15:30:00,31.09,31.18,31.02,31.17,425025.0,29.4824,29.5677,29.416,29.5582,425025.0
2021-01-07 15:40:00,31.17,31.25,31.16,31.23,567289.0,29.5582,29.6341,29.5487,29.6151,567289.0
2021-01-07 15:50:00,31.23,31.3,31.12,31.16,1723810.0,29.6151,29.6815,29.5108,29.5487,1723810.0
2021-01-08 09:30:00,31.06,31.36,30.7,30.7,1792423.0,29.4539,29.7384,29.1125,29.1125,1792423.0
2021-01-08 09:40:00,30.7,30.73,30.11,30.63,2729624.0,29.1125,29.141,28.553,29.0461,2729624.0
2021-01-08 09:50:00,30.64,30.71,30.46,30.68,854800.0,29.0556,29.122,28.8849,29.0936,854800.0
2021-01-08 10:00:00,30.69,30.85,30.62,30.76,706765.0,29.103,29.2548,29.0367,29.1694,706765.0
2021-01-08 10:10:00,30.76,30.91,30.53,30.55,611699.0,29.1694,29.3117,28.9513,28.9703,611699.0
2021-01-08 10:20:00,30.55,30.61,30.38,30.49,1233062.0,28.9703,29.0272,28.8091,28.9134,1233062.0
2021-01-08 10:30:00,30.5,30.72,30.49,30.64,797870.0,28.9229,29.1315,28.9134,29.0556,797870.0
2021-01-08 10:40:00,30.65,30.87,30.58,30.82,691198.0,29.0651,29.2737,28.9987,29.2263,691198.0
2021-01-08 10:50:00,30.82,30.98,30.8,30.96,431296.0,29.2263,29.378,29.2074,29.3591,431296.0
2021-01-08 11:00:00,30.96,30.99,30.88,30.96,537824.0,29.3591,29.3875,29.2832,29.3591,537824.0
2021-01-08 11:10:00,30.97,30.99,30.81,30.96,618594.0,29.3686,29.3875,29.2168,29.3591,618594.0
2021-01-08 11:20:00,30.96,31.1,30.94,30.95,451682.0,29.3591,29.4918,29.3401,29.3496,451682.0
2021-01-08 11:30:00,30.94,30.99,30.86,30.95,383798.0,29.3401,29.3875,29.2643,29.3496,383798.0
2021-01-08 11:40:00,30.95,31.09,30.94,31.02,579758.0,29.3496,29.4824,29.3401,29.416,579758.0
2021-01-08 11:50:00,31.01,31.02,30.94,31.02,568415.0,29.4065,29.416,29.3401,29.416,568415.0
2021-01-08 12:00:00,31.02,31.03,30.91,31.01,349156.0,29.416,29.4255,29.3117,29.4065,349156.0
2021-01-08 12:10:00,31.01,31.11,31.0,31.08,193648.0,29.4065,29.5013,29.397,29.4729,193648.0
2021-01-08 12:20:00,31.07,31.11,31.05,31.09,234721.0,29.4634,29.5013,29.4444,29.4824,234721.0
2021-01-08 12:30:00,31.09,31.11,31.04,31.07,276488.0,29.4824,29.5013,29.4349,29.4634,276488.0
2021-01-08 12:40:00,31.07,31.17,31.04,31.11,342097.0,29.4634,29.5582,29.4349,29.5013,342097.0
2021-01-08 12:50:00,31.11,31.18,31.1,31.15,147395.0,29.5013,29.5677,29.4918,29.5393,147395.0
2021-01-08 13:00:00,31.15,31.17,31.1,31.11,225065.0,29.5393,29.5582,29.4918,29.5013,225065.0
2021-01-08 13:10:00,31.11,31.12,30.87,30.87,396812.0,29.5013,29.5108,29.2737,29.2737,396812.0
2021-01-08 13:20:00,30.87,30.88,30.61,30.72,474472.0,29.2737,29.2832,29.0272,29.1315,474472.0
2021-01-08 13:30:00,30.72,30.73,30.51,30.57,396595.0,29.1315,29.141,28.9324,28.9893,396595.0
2021-01-08 13:40:00,30.58,30.58,30.27,30.43,1076590.0,28.9987,28.9987,28.7048,28.8565,1076590.0
2021-01-08 13:50:00,30.44,30.53,30.4,30.42,663511.0,28.866,28.9513,28.828,28.847,663511.0
2021-01-08 14:00:00,30.41,30.55,30.41,30.52,429610.0,28.8375,28.9703,28.8375,28.9418,429610.0
2021-01-08 14:10:00,30.53,30.67,30.48,30.63,317014.0,28.9513,29.0841,28.9039,29.0461,317014.0
2021-01-08 14:20:00,30.63,30.75,30.54,30.75,469692.0,29.0461,29.1599,28.9608,29.1599,469692.0
2021-01-08 14:30:00,30.75,30.9,30.71,30.87,646424.0,29.1599,29.3022,29.122,29.2737,646424.0
2021-01-08 14:40:00,30.86,30.87,30.7,30.79,371625.0,29.2643,29.2737,29.1125,29.1979,371625.0
2021-01-08 14:50:00,30.79,30.92,30.77,30.86,392070.0,29.1979,29.3212,29.1789,29.2643,392070.0
2021-01-08 15:00:00,30.86,30.99,30.85,30.96,316828.0,29.2643,29.3875,29.2548,29.3591,316828.0
2021-01-08 15:10:00,30.96,30.97,30.87,30.95,411184.0,29.3591,29.3686,29.2737,29.3496,411184.0
2021-01-08 15:20:00,30.95,31.03,30.9,30.99,321203.0,29.3496,29.4255,29.3022,29.3875,321203.0
2021-01-08 15:30:00,30.99,31.1,30.94,31.09,441569.0,29.3875,29.4918,29.3401,29.4824,441569.0
2021-01-08 15:40:00,31.09,31.16,31.02,31.03,795739.0,29.4824,29.5487,29.416,29.4255,795739.0
2021-01-08 15:50:00,31.03,31.18,31.0,31.15,1650232.0,29.4255,29.5677,29.397,29.5393,1650232.0
2021-01-11 09:30:00,29.31,29.98,28.05,29.93,3671373.0,27.7944,28.4298,26.5996,28.3823,3671373.0
2021-01-11 09:40:00,29.92,30.03,29.3,29.41,2210621.0,28.3729,28.4772,27.7849,27.8892,2210621.0
2021-01-11 09:50:00,29.42,29.97,29.34,29.84,1208737.0,27.8987,28.4203,27.8229,28.297,1208737.0
2021-01-11 10:00:00,29.83,30.02,29.8,29.91,736133.0,28.2875,28.4677,28.2591,28.3634,736133.0
2021-01-11 10:10:00,29.91,30.19,29.74,30.14,1089709.0,28.3634,28.6289,28.2022,28.5815,1089709.0
2021-01-11 10:20:00,30.14,30.16,29.81,29.86,696034.0,28.5815,28.6005,28.2685,28.316,696034.0
2021-01-11 10:30:00,29.85,30.02,29.8,29.94,739829.0,28.3065,28.4677,28.2591,28.3918,739829.0
2021-01-11 10:40:00,29.94,30.12,29.85,29.85,523387.0,28.3918,28.5625,28.3065,28.3065,523387.0
2021-01-11 10:50:00,29.85,30.06,29.83,30.04,362261.0,28.3065,28.5056,28.2875,28.4867,362261.0
2021-01-11 11:00:00,30.04,30.11,29.93,30.02,282825.0,28.4867,28.553,28.3823,28.4677,282825.0
2021-01-11 11:10:00,30.03,30.05,29.86,29.91,257766.0,28.4772,28.4961,28.316,28.3634,257766.0
2021-01-11 11:20:00,29.91,30.15,29.9,30.07,312068.0,28.3634,28.591,28.3539,28.5151,312068.0
2021-01-11 11:30:00,30.05,30.06,29.94,29.98,209374.0,28.4961,28.5056,28.3918,28.4298,209374.0
2021-01-11 11:40:00,29.98,30.12,29.92,30.12,251579.0,28.4298,28.5625,28.3729,28.5625,251579.0
2021-01-11 11:50:00,30.11,30.34,30.08,30.32,304673.0,28.553,28.7711,28.5246,28.7522,304673.0
2021-01-11 12:00:00,30.32,30.38,30.21,30.27,275042.0,28.7522,28.8091,28.6479,28.7048,275042.0
2021-01-11 12:10:00,30.27,30.32,30.25,30.29,295868.0,28.7048,28.7522,28.6858,28.7237,295868.0
2021-01-11 12:20:00,30.29,30.36,30.26,30.33,273352.0,28.7237,28.7901,28.6953,28.7617,273352.0
2021-01-11 12:30:00,30.33,30.44,30.31,30.38,256758.0,28.7617,28.866,28.7427,28.8091,256758.0
2021-01-11 12:40:00,30.39,30.43,30.38,30.42,140837.0,28.8186,28.8565,28.8091,28.847,140837.0
2021-01-11 12:50:00,30.41,30.49,30.4,30.41,208614.0,28.8375,28.9134,28.828,28.8375,208614.0
2021-01-11 13:00:00,30.42,30.42,30.29,30.37,289903.0,28.847,28.847,28.7237,28.7996,289903.0
2021-01-11 13:10:00,30.38,30.42,30.35,30.4,166906.0,28.8091,28.847,28.7806,28.828,166906.0
2021-01-11 13:20:00,30.39,30.41,30.29,30.33,276915.0,28.8186,28.8375,28.7237,28.7617,276915.0
2021-01-11 13:30:00,30.34,30.46,30.33,30.43,161065.0,28.7711,28.8849,28.7617,28.8565,161065.0
2021-01-11 13:40:00,30.44,30.46,30.4,30.43,146005.0,28.866,28.8849,28.828,28.8565,146005.0
2021-01-11 13:50:00,30.43,30.5,30.41,30.47,387983.0,28.8565,28.9229,28.8375,28.8944,387983.0
2021-01-11 14:00:00,30.46,30.54,30.44,30.52,292757.0,28.8849,28.9608,28.866,28.9418,292757.0
2021-01-11 14:10:00,30.52,30.55,30.42,30.43,339747.0,28.9418,28.9703,28.847,28.8565,339747.0
2021-01-11 14:20:00,30.44,30.47,30.28,30.3,302859.0,28.866,28.8944,28.7142,28.7332,302859.0
2021-01-11 14:30:00,30.3,30.36,30.26,30.36,234305.0,28.7332,28.7901,28.6953,28.7901,234305.0
2021-01-11 14:40:00,30.36,30.4,30.33,30.39,178664.0,28.7901,28.828,28.7617,28.8186,178664.0
2021-01-11 14:50:00,30.38,30.44,30.35,30.38,192588.0,28.8091,28.866,28.7806,28.8091,192588.0
2021-01-11 15:00:00,30.38,30.47,30.37,30.39,257836.0,28.8091,28.8944,28.7996,28.8186,257836.0
2021-01-11 15:10:00,30.39,30.41,30.3,30.32,209304.0,28.8186,28.8375,28.7332,28.7522,209304.0
2021-01-11 15:20:00,30.33,30.33,30.24,30.25,323206.0,28.7617,28.7617,28.6763,28.6858,323206.0
2021-01-11 15:30:00,30.25,30.37,30.24,30.32,500548.0,28.6858,28.7996,28.6763,28.7522,500548.0
2021-01-11 15:40:00,30.31,30.44,30.26,30.37,536378.0,28.7427,28.866,28.6953,28.7996,536378.0
2021-01-11 15:50:00,30.38,30.41,30.29,30.33,922053.0,28.8091,28.8375,28.7237,28.7617,922053.0
2021-01-12 09:30:00,30.49,30.56,29.87,30.0,1820114.0,28.9134,28.9798,28.3254,28.4487,1820114.0
2021-01-12 09:40:00,30.0,30.3,29.96,30.01,1143479.0,28.4487,28.7332,28.4108,28.4582,1143479.0
2021-01-12 09:50:00,30.0,30.22,29.83,30.14,752186.0,28.4487,28.6573,28.2875,28.5815,752186.0
2021-01-12 10:00:00,30.14,30.19,30.04,30.16,539933.0,28.5815,28.6289,28.4867,28.6005,539933.0
2021-01-12 10:10:00,30.16,30.46,30.16,30.45,773197.0,28.6005,28.8849,28.6005,28.8755,773197.0
2021-01-12 10:20:00,30.46,30.56,30.42,30.48,480221.0,28.8849,28.9798,28.847,28.9039,480221.0
2021-01-12 10:30:00,30.48,30.5,30.25,30.35,539581.0,28.9039,28.9229,28.6858,28.7806,539581.0
2021-01-12 10:40:00,30.36,30.51,30.33,30.48,375901.0,28.7901,28.9324,28.7617,28.9039,375901.0
2021-01-12 10:50:00,30.48,30.51,30.27,30.33,526394.0,28.9039,28.9324,28.7048,28.7617,526394.0
2021-01-12 11:00:00,30.34,30.36,30.27,30.34,447559.0,28.7711,28.7901,28.7048,28.7711,447559.0
2021-01-12 11:10:00,30.34,30.4,30.29,30.3,360849.0,28.7711,28.828,28.7237,28.7332,360849.0
2021-01-12 11:20:00,30.3,30.33,30.28,30.3,556264.0,28.7332,28.7617,28.7142,28.7332,556264.0
2021-01-12 11:30:00,30.29,30.31,30.22,30.27,316439.0,28.7237,28.7427,28.6573,28.7048,316439.0
2021-01-12 11:40:00,30.27,30.27,30.16,30.19,321285.0,28.7048,28.7048,28.6005,28.6289,321285.0
2021-01-12 11:50:00,30.19,30.34,30.12,30.34,236306.0,28.6289,28.7711,28.5625,28.7711,236306.0
2021-01-12 12:00:00,30.34,30.38,30.2,30.3,531411.0,28.7711,28.8091,28.6384,28.7332,531411.0
2021-01-12 12:10:00,30.3,30.31,30.12,30.29,313109.0,28.7332,28.7427,28.5625,28.7237,313109.0
2021-01-12 12:20:00,30.29,30.41,30.28,30.4,483215.0,28.7237,28.8375,28.7142,28.828,483215.0
2021-01-12 12:30:00,30.39,30.43,30.34,30.41,252281.0,28.8186,28.8565,28.7711,28.8375,252281.0
2021-01-12 12:40:00,30.41,30.44,30.37,30.42,201764.0,28.8375,28.866,28.7996,28.847,201764.0
2021-01-12 12:50:00,30.42,30.53,30.41,30.47,272661.0,28.847,28.9513,28.8375,28.8944,272661.0
2021-01-12 13:00:00,30.47,30.49,30.4,30.44,213875.0,28.8944,28.9134,28.828,28.866,213875.0
2021-01-12 13:10:00,30.44,30.45,30.34,30.35,323555.0,28.866,28.8755,28.7711,28.7806,323555.0
2021-01-12 13:20:00,30.35,30.4,30.33,30.38,281684.0,28.7806,28.828,28.7617,28.8091,281684.0
2021-01-12 13:30:00,30.38,30.52,30.36,30.52,385678.0,28.8091,28.9418,28.7901,28.9418,385678.0
2021-01-12 13:40:00,30.52,30.53,30.48,30.49,173986.0,28.9418,28.9513,28.9039,28.9134,173986.0
2021-01-12 13:50:00,30.5,30.61,30.47,30.61,331018.0,28.9229,29.0272,28.8944,29.0272,331018.0
2021-01-12 14:00:00,30.6,30.71,30.59,30.71,315710.0,29.0177,29.122,29.0082,29.122,315710.0
2021-01-12 14:10:00,30.71,30.85,30.69,30.83,327135.0,29.122,29.2548,29.103,29.2358,327135.0
2021-01-12 14:20:00,30.83,30.84,30.68,30.75,271128.0,29.2358,29.2453,29.0936,29.1599,271128.0
2021-01-12 14:30:00,30.75,30.85,30.73,30.8,276703.0,29.1599,29.2548,29.141,29.2074,276703.0
2021-01-12 14:40:00,30.81,30.86,30.71,30.86,268051.0,29.2168,29.2643,29.122,29.2643,268051.0
2021-01-12 14:50:00,30.86,30.93,30.8,30.93,211894.0,29.2643,29.3306,29.2074,29.3306,211894.0
2021-01-12 15:00:00,30.92,31.0,30.87,30.93,479846.0,29.3212,29.397,29.2737,29.3306,479846.0
2021-01-12 15:10:00,30.94,31.06,30.93,31.05,495164.0,29.3401,29.4539,29.3306,29.4444,495164.0
2021-01-12 15:20:00,31.05,31.08,30.97,30.99,378762.0,29.4444,29.4729,29.3686,29.3875,378762.0
2021-01-12 15:30:00,30.99,31.0,30.87,30.92,351126.0,29.3875,29.397,29.2737,29.3212,351126.0
2021-01-12 15:40:00,30.92,31.02,30.91,31.02,508342.0,29.3212,29.416,29.3117,29.416,508342.0
2021-01-12 15:50:00,31.02,31.06,30.96,30.98,1388849.0,29.416,29.4539,29.3591,29.378,1388849.0
2021-01-13 09:30:00,30.94,31.09,30.78,31.02,1609115.0,29.3401,29.4824,29.1884,29.416,1609115.0
2021-01-13 09:40:00,31.03,31.13,30.89,30.96,536340.0,29.4255,29.5203,29.2927,29.3591,536340.0
2021-01-13 09:50:00,30.96,30.99,30.63,30.75,708341.0,29.3591,29.3875,29.0461,29.1599,708341.0
2021-01-13 10:00:00,30.75,30.99,30.6,30.97,720182.0,29.1599,29.3875,29.0177,29.3686,720182.0
2021-01-13 10:10:00,30.96,31.15,30.94,31.13,661065.0,29.3591,29.5393,29.3401,29.5203,661065.0
2021-01-13 10:20:00,31.13,31.24,31.07,31.23,280266.0,29.5203,29.6246,29.4634,29.6151,280266.0
2021-01-13 10:30:00,31.22,31.22,31.11,31.15,203173.0,29.6056,29.6056,29.5013,29.5393,203173.0
2021-01-13 10:40:00,31.14,31.18,30.98,31.01,393669.0,29.5298,29.5677,29.378,29.4065,393669.0
2021-01-13 10:50:00,31.01,31.11,30.94,31.08,237136.0,29.4065,29.5013,29.3401,29.4729,237136.0
2021-01-13 11:00:00,31.09,31.12,30.96,30.98,191249.0,29.4824,29.5108,29.3591,29.378,191249.0
2021-01-13 11:10:00,30.98,30.98,30.78,30.79,296469.0,29.378,29.378,29.1884,29.1979,296469.0
2021-01-13 11:20:00,30.79,30.91,30.79,30.88,154921.0,29.1979,29.3117,29.1979,29.2832,154921.0
2021-01-13 11:30:00,30.88,30.88,30.74,30.78,293663.0,29.2832,29.2832,29.1505,29.1884,293663.0
2021-01-13 11:40:00,30.77,30.77,30.66,30.68,312641.0,29.1789,29.1789,29.0746,29.0936,312641.0
2021-01-13 11:50:00,30.68,30.68,30.61,30.66,322903.0,29.0936,29.0936,29.0272,29.0746,322903.0
2021-01-13 12:00:00,30.66,30.68,30.54,30.62,536018.0,29.0746,29.0936,28.9608,29.0367,536018.0
2021-01-13 12:10:00,30.63,30.64,30.57,30.58,306136.0,29.0461,29.0556,28.9893,28.9987,306136.0
2021-01-13 12:20:00,30.58,30.72,30.53,30.71,235971.0,28.9987,29.1315,28.9513,29.122,235971.0
2021-01-13 12:30:00,30.71,30.72,30.63,30.7,140775.0,29.122,29.1315,29.0461,29.1125,140775.0
2021-01-13 12:40:00,30.7,30.76,30.68,30.75,188257.0,29.1125,29.1694,29.0936,29.1599,188257.0
2021-01-13 12:50:00,30.74,30.98,30.72,30.92,1432462.0,29.1505,29.378,29.1315,29.3212,1432462.0
2021-01-13 13:00:00,30.92,30.95,30.83,30.86,652571.0,29.3212,29.3496,29.2358,29.2643,652571.0
2021-01-13 13:10:00,30.86,30.93,30.83,30.87,290157.0,29.2643,29.3306,29.2358,29.2737,290157.0
2021-01-13 13:20:00,30.87,30.95,30.86,30.93,247365.0,29.2737,29.3496,29.2643,29.3306,247365.0
2021-01-13 13:30:00,30.93,31.02,30.9,31.02,305363.0,29.3306,29.416,29.3022,29.416,305363.0
2021-01-13 13:40:00,31.02,31.07,30.99,31.04,347928.0,29.416,29.4634,29.3875,29.4349,347928.0
2021-01-13 13:50:00,31.04,31.08,31.02,31.05,274073.0,29.4349,29.4729,29.416,29.4444,274073.0
2021-01-13 14:00:00,31.05,31.12,31.02,31.12,311947.0,29.4444,29.5108,29.416,29.5108,311947.0
2021-01-13 14:10:00,31.12,31.16,31.09,31.1,261347.0,29.5108,29.5487,29.4824,29.4918,261347.0
2021-01-13 14:20:00,31.09,31.1,31.03,31.05,204256.0,29.4824,29.4918,29.4255,29.4444,204256.0
2021-01-13 14:30:00,31.05,31.06,30.91,30.93,271241.0,29.4444,29.4539,29.3117,29.3306,271241.0
2021-01-13 14:40:00,30.93,30.96,30.84,30.87,328363.0,29.3306,29.3591,29.2453,29.2737,328363.0
2021-01-13 14:50:00,30.87,30.88,30.77,30.8,482233.0,29.2737,29.2832,29.1789,29.2074,482233.0
2021-01-13 15:00:00,30.8,30.82,30.71,30.74,445306.0,29.2074,29.2263,29.122,29.1505,445306.0
2021-01-13 15:10:00,30.74,30.83,30.7,30.83,395400.0,29.1505,29.2358,29.1125,29.2358,395400.0
2021-01-13 15:20:00,30.83,30.83,30.66,30.66,279839.0,29.2358,29.2358,29.0746,29.0746,279839.0
2021-01-13 15:30:00,30.67,30.68,30.57,30.6,714145.0,29.0841,29.0936,28.9893,29.0177,714145.0
2021-01-13 15:40:00,30.6,30.6,30.48,30.51,1010105.0,29.0177,29.0177,28.9039,28.9324,1010105.0
2021-01-13 15:50:00,30.51,30.59,30.49,30.56,1285827.0,28.9324,29.0082,28.9134,28.9798,1285827.0
2021-01-14 09:30:00,31.11,31.4,30.97,31.19,1266631.0,29.5013,29.7763,29.3686,29.5772,1266631.0
2021-01-14 09:40:00,31.2,31.32,31.15,31.29,688391.0,29.5867,29.7005,29.5393,29.672,688391.0
2021-01-14 09:50:00,31.29,31.3,31.15,31.21,402388.0,29.672,29.6815,29.5393,29.5962,402388.0
2021-01-14 10:00:00,31.21,31.41,31.17,31.4,690481.0,29.5962,29.7858,29.5582,29.7763,690481.0
2021-01-14 10:10:00,31.4,31.41,31.26,31.38,453427.0,29.7763,29.7858,29.6436,29.7574,453427.0
2021-01-14 10:20:00,31.37,31.43,31.18,31.24,706051.0,29.7479,29.8048,29.5677,29.6246,706051.0
2021-01-14 10:30:00,31.25,31.45,31.23,31.32,781060.0,29.6341,29.8237,29.6151,29.7005,781060.0
2021-01-14 10:40:00,31.32,31.42,31.24,31.24,493181.0,29.7005,29.7953,29.6246,29.6246,493181.0
2021-01-14 10:50:00,31.24,31.4,31.23,31.4,321089.0,29.6246,29.7763,29.6151,29.7763,321089.0
2021-01-14 11:00:00,31.4,31.59,31.39,31.54,482729.0,29.7763,29.9565,29.7668,29.9091,482729.0
2021-01-14 11:10:00,31.54,31.56,31.46,31.52,365928.0,29.9091,29.9281,29.8332,29.8901,365928.0
2021-01-14 11:20:00,31.52,31.63,31.52,31.63,294585.0,29.8901,29.9944,29.8901,29.9944,294585.0
2021-01-14 11:30:00,31.62,31.7,31.6,31.62,242794.0,29.985,30.0608,29.966,29.985,242794.0
2021-01-14 11:40:00,31.62,31.64,31.58,31.61,353095.0,29.985,30.0039,29.947,29.9755,353095.0
2021-01-14 11:50:00,31.6,31.78,31.6,31.75,242537.0,29.966,30.1367,29.966,30.1082,242537.0
2021-01-14 12:00:00,31.76,31.78,31.67,31.67,218986.0,30.1177,30.1367,30.0324,30.0324,218986.0
2021-01-14 12:10:00,31.68,31.98,31.64,31.95,873148.0,30.0419,30.3263,30.0039,30.2979,873148.0
2021-01-14 12:20:00,31.96,32.1,31.95,32.05,666324.0,30.3074,30.4401,30.2979,30.3927,666324.0
2021-01-14 12:30:00,32.05,32.1,32.03,32.05,241492.0,30.3927,30.4401,30.3738,30.3927,241492.0
2021-01-14 12:40:00,32.06,32.18,32.03,32.05,484864.0,30.4022,30.516,30.3738,30.3927,484864.0
2021-01-14 12:50:00,32.05,32.13,32.0,32.03,270819.0,30.3927,30.4686,30.3453,30.3738,270819.0
2021-01-14 13:00:00,32.03,32.18,32.02,32.14,346024.0,30.3738,30.516,30.3643,30.4781,346024.0
2021-01-14 13:10:00,32.14,32.19,32.09,32.17,322803.0,30.4781,30.5255,30.4307,30.5065,322803.0
2021-01-14 13:20:00,32.17,32.24,32.12,32.23,362547.0,30.5065,30.5729,30.4591,30.5634,362547.0
2021-01-14 13:30:00,32.23,32.37,32.2,32.35,537439.0,30.5634,30.6962,30.535,30.6772,537439.0
2021-01-14 13:40:00,32.36,32.44,32.32,32.33,392739.0,30.6867,30.7626,30.6488,30.6582,392739.0
2021-01-14 13:50:00,32.34,32.36,32.22,32.24,255541.0,30.6677,30.6867,30.5539,30.5729,255541.0
2021-01-14 14:00:00,32.23,32.32,32.23,32.27,235241.0,30.5634,30.6488,30.5634,30.6013,235241.0
2021-01-14 14:10:00,32.27,32.29,32.24,32.27,211888.0,30.6013,30.6203,30.5729,30.6013,211888.0
2021-01-14 14:20:00,32.27,32.28,32.2,32.27,198065.0,30.6013,30.6108,30.535,30.6013,198065.0
2021-01-14 14:30:00,32.28,32.47,32.27,32.45,387899.0,30.6108,30.791,30.6013,30.772,387899.0
2021-01-14 14:40:00,32.45,32.49,32.37,32.41,529098.0,30.772,30.81,30.6962,30.7341,529098.0
2021-01-14 14:50:00,32.41,32.43,32.31,32.36,417447.0,30.7341,30.7531,30.6393,30.6867,417447.0
2021-01-14 15:00:00,32.36,32.4,32.3,32.32,393937.0,30.6867,30.7246,30.6298,30.6488,393937.0
2021-01-14 15:10:00,32.32,32.33,32.06,32.07,586346.0,30.6488,30.6582,30.4022,30.4117,586346.0
2021-01-14 15:20:00,32.07,32.13,32.0,32.07,554065.0,30.4117,30.4686,30.3453,30.4117,554065.0
2021-01-14 15:30:00,32.08,32.1,32.03,32.05,606283.0,30.4212,30.4401,30.3738,30.3927,606283.0
2021-01-14 15:40:00,32.05,32.07,31.97,32.01,1078395.0,30.3927,30.4117,30.3169,30.3548,1078395.0
2021-01-14 15:50:00,32.01,32.05,31.94,32.0,1276710.0,30.3548,30.3927,30.2884,30.3453,1276710.0
2021-01-15 09:30:00,31.35,31.43,30.91,31.25,2221199.0,29.7289,29.8048,29.3117,29.6341,2221199.0
2021-01-15 09:40:00,31.25,31.4,31.15,31.34,493674.0,29.6341,29.7763,29.5393,29.7194,493674.0
2021-01-15 09:50:00,31.34,31.4,31.07,31.15,424315.0,29.7194,29.7763,29.4634,29.5393,424315.0
2021-01-15 10:00:00,31.15,31.15,30.48,30.5,1246909.0,29.5393,29.5393,28.9039,28.9229,1246909.0
2021-01-15 10:10:00,30.5,30.66,30.46,30.51,696689.0,28.9229,29.0746,28.8849,28.9324,696689.0
2021-01-15 10:20:00,30.51,30.53,30.07,30.4,1168836.0,28.9324,28.9513,28.5151,28.828,1168836.0
2021-01-15 10:30:00,30.4,30.51,30.34,30.37,644719.0,28.828,28.9324,28.7711,28.7996,644719.0
2021-01-15 10:40:00,30.37,30.57,30.33,30.46,459810.0,28.7996,28.9893,28.7617,28.8849,459810.0
2021-01-15 10:50:00,30.46,30.63,30.42,30.56,709838.0,28.8849,29.0461,28.847,28.9798,709838.0
2021-01-15 11:00:00,30.55,30.63,30.5,30.54,336652.0,28.9703,29.0461,28.9229,28.9608,336652.0
2021-01-15 11:10:00,30.54,30.65,30.49,30.64,544177.0,28.9608,29.0651,28.9134,29.0556,544177.0
2021-01-15 11:20:00,30.63,30.77,30.6,30.73,446461.0,29.0461,29.1789,29.0177,29.141,446461.0
2021-01-15 11:30:00,30.73,30.77,30.6,30.73,444312.0,29.141,29.1789,29.0177,29.141,444312.0
2021-01-15 11:40:00,30.73,30.83,30.73,30.78,280118.0,29.141,29.2358,29.141,29.1884,280118.0
2021-01-15 11:50:00,30.77,30.8,30.64,30.69,226186.0,29.1789,29.2074,29.0556,29.103,226186.0
2021-01-15 12:00:00,30.7,30.72,30.64,30.7,163767.0,29.1125,29.1315,29.0556,29.1125,163767.0
2021-01-15 12:10:00,30.69,30.76,30.6,30.72,160638.0,29.103,29.1694,29.0177,29.1315,160638.0
2021-01-15 12:20:00,30.71,30.73,30.62,30.62,129345.0,29.122,29.141,29.0367,29.0367,129345.0
2021-01-15 12:30:00,30.61,30.87,30.6,30.86,246229.0,29.0272,29.2737,29.0177,29.2643,246229.0
2021-01-15 12:40:00,30.86,30.95,30.84,30.9,322717.0,29.2643,29.3496,29.2453,29.3022,322717.0
2021-01-15 12:50:00,30.9,30.93,30.85,30.91,155113.0,29.3022,29.3306,29.2548,29.3117,155113.0
2021-01-15 13:00:00,30.91,30.91,30.79,30.8,178264.0,29.3117,29.3117,29.1979,29.2074,178264.0
2021-01-15 13:10:00,30.81,30.87,30.79,30.85,108508.0,29.2168,29.2737,29.1979,29.2548,108508.0
2021-01-15 13:20:00,30.86,30.91,30.81,30.82,193290.0,29.2643,29.3117,29.2168,29.2263,193290.0
2021-01-15 13:30:00,30.82,30.83,30.75,30.8,151491.0,29.2263,29.2358,29.1599,29.2074,151491.0
2021-01-15 13:40:00,30.8,30.83,30.73,30.74,118309.0,29.2074,29.2358,29.141,29.1505,118309.0
2021-01-15 13:50:00,30.73,30.77,30.69,30.76,182236.0,29.141,29.1789,29.103,29.1694,182236.0
2021-01-15 14:00:00,30.76,30.77,30.67,30.67,189196.0,29.1694,29.1789,29.0841,29.0841,189196.0
2021-01-15 14:10:00,30.68,30.68,30.56,30.57,191186.0,29.0936,29.0936,28.9798,28.9893,191186.0
2021-01-15 14:20:00,30.57,30.59,30.47,30.51,481561.0,28.9893,29.0082,28.8944,28.9324,481561.0
2021-01-15 14:30:00,30.52,30.58,30.51,30.55,259929.0,28.9418,28.9987,28.9324,28.9703,259929.0
2021-01-15 14:40:00,30.55,30.59,30.48,30.58,250403.0,28.9703,29.0082,28.9039,28.9987,250403.0
2021-01-15 14:50:00,30.58,30.59,30.47,30.48,236257.0,28.9987,29.0082,28.8944,28.9039,236257.0
2021-01-15 15:00:00,30.48,30.54,30.37,30.38,327673.0,28.9039,28.9608,28.7996,28.8091,327673.0
2021-01-15 15:10:00,30.37,30.52,30.37,30.48,248968.0,28.7996,28.9418,28.7996,28.9039,248968.0
2021-01-15 15:20:00,30.47,30.51,30.43,30.49,215448.0,28.8944,28.9324,28.8565,28.9134,215448.0
2021-01-15 15:30:00,30.48,30.49,30.24,30.35,771001.0,28.9039,28.9134,28.6763,28.7806,771001.0
2021-01-15 15:40:00,30.35,30.4,30.27,30.29,459943.0,28.7806,28.828,28.7048,28.7237,459943.0
2021-01-15 15:50:00,30.29,30.4,30.27,30.36,1115611.0,28.7237,28.828,28.7048,28.7901,1115611.0
2021-01-19 09:30:00,30.98,31.2,30.64,30.92,1487414.0,29.378,29.5867,29.0556,29.3212,1487414.0
2021-01-19 09:40:00,30.92,31.08,30.8,30.83,783711.0,29.3212,29.4729,29.2074,29.2358,783711.0
2021-01-19 09:50:00,30.83,30.94,30.76,30.9,468435.0,29.2358,29.3401,29.1694,29.3022,468435.0
2021-01-19 10:00:00,30.89,31.13,30.76,31.12,515838.0,29.2927,29.5203,29.1694,29.5108,515838.0
2021-01-19 10:10:00,31.11,31.33,31.06,31.33,767682.0,29.5013,29.71,29.4539,29.71,767682.0
2021-01-19 10:20:00,31.33,31.39,31.13,31.36,621537.0,29.71,29.7668,29.5203,29.7384,621537.0
2021-01-19 10:30:00,31.36,31.88,31.35,31.83,1212383.0,29.7384,30.2315,29.7289,30.1841,1212383.0
2021-01-19 10:40:00,31.84,31.92,31.63,31.7,514612.0,30.1936,30.2694,29.9944,30.0608,514612.0
2021-01-19 10:50:00,31.7,31.82,31.58,31.6,489825.0,30.0608,30.1746,29.947,29.966,489825.0
2021-01-19 11:00:00,31.6,31.85,31.59,31.82,475574.0,29.966,30.2031,29.9565,30.1746,475574.0
2021-01-19 11:10:00,31.82,31.9,31.75,31.81,624286.0,30.1746,30.2505,30.1082,30.1651,624286.0
2021-01-19 11:20:00,31.81,31.84,31.72,31.74,261837.0,30.1651,30.1936,30.0798,30.0988,261837.0
2021-01-19 11:30:00,31.75,31.84,31.65,31.84,289933.0,30.1082,30.1936,30.0134,30.1936,289933.0
2021-01-19 11:40:00,31.84,31.87,31.73,31.76,245516.0,30.1936,30.222,30.0893,30.1177,245516.0
2021-01-19 11:50:00,31.76,31.81,31.64,31.64,246095.0,30.1177,30.1651,30.0039,30.0039,246095.0
2021-01-19 12:00:00,31.64,31.65,31.48,31.5,259887.0,30.0039,30.0134,29.8522,29.8712,259887.0
2021-01-19 12:10:00,31.5,31.52,31.44,31.46,253204.0,29.8712,29.8901,29.8143,29.8332,253204.0
2021-01-19 12:20:00,31.46,31.5,31.35,31.37,509534.0,29.8332,29.8712,29.7289,29.7479,509534.0
2021-01-19 12:30:00,31.38,31.43,31.3,31.39,557508.0,29.7574,29.8048,29.6815,29.7668,557508.0
2021-01-19 12:40:00,31.39,31.48,31.38,31.38,216796.0,29.7668,29.8522,29.7574,29.7574,216796.0
2021-01-19 12:50:00,31.39,31.41,31.35,31.41,260464.0,29.7668,29.7858,29.7289,29.7858,260464.0
2021-01-19 13:00:00,31.41,31.61,31.37,31.39,459482.0,29.7858,29.9755,29.7479,29.7668,459482.0
2021-01-19 13:10:00,31.39,31.52,31.38,31.52,308223.0,29.7668,29.8901,29.7574,29.8901,308223.0
2021-01-19 13:20:00,31.51,31.56,31.49,31.54,142691.0,29.8806,29.9281,29.8617,29.9091,142691.0
2021-01-19 13:30:00,31.54,31.58,31.51,31.54,148634.0,29.9091,29.947,29.8806,29.9091,148634.0
2021-01-19 13:40:00,31.55,31.56,31.44,31.55,146232.0,29.9186,29.9281,29.8143,29.9186,146232.0
2021-01-19 13:50:00,31.55,31.56,31.5,31.55,183643.0,29.9186,29.9281,29.8712,29.9186,183643.0
2021-01-19 14:00:00,31.55,31.62,31.49,31.6,455390.0,29.9186,29.985,29.8617,29.966,455390.0
2021-01-19 14:10:00,31.6,31.65,31.53,31.65,289334.0,29.966,30.0134,29.8996,30.0134,289334.0
2021-01-19 14:20:00,31.65,31.65,31.48,31.5,183182.0,30.0134,30.0134,29.8522,29.8712,183182.0
2021-01-19 14:30:00,31.5,31.52,31.42,31.48,189853.0,29.8712,29.8901,29.7953,29.8522,189853.0
2021-01-19 14:40:00,31.49,31.61,31.47,31.6,167172.0,29.8617,29.9755,29.8427,29.966,167172.0
2021-01-19 14:50:00,31.61,31.61,31.55,31.59,160294.0,29.9755,29.9755,29.9186,29.9565,160294.0
2021-01-19 15:00:00,31.59,31.59,31.51,31.54,143869.0,29.9565,29.9565,29.8806,29.9091,143869.0
2021-01-19 15:10:00,31.54,31.61,31.54,31.59,187856.0,29.9091,29.9755,29.9091,29.9565,187856.0
2021-01-19 15:20:00,31.59,31.72,31.58,31.67,257381.0,29.9565,30.0798,29.947,30.0324,257381.0
2021-01-19 15:30:00,31.68,31.73,31.66,31.71,302333.0,30.0419,30.0893,30.0229,30.0703,302333.0
2021-01-19 15:40:00,31.71,31.8,31.69,31.74,443886.0,30.0703,30.1556,30.0513,30.0988,443886.0
2021-01-19 15:50:00,31.75,31.78,31.67,31.7,1130990.0,30.1082,30.1367,30.0324,30.0608,1130990.0
2021-01-20 09:30:00,31.97,32.39,31.97,32.18,1098748.0,30.3169,30.7151,30.3169,30.516,1098748.0
2021-01-20 09:40:00,32.17,32.39,32.09,32.22,639177.0,30.5065,30.7151,30.4307,30.5539,639177.0
2021-01-20 09:50:00,32.23,32.23,31.98,32.16,373703.0,30.5634,30.5634,30.3263,30.497,373703.0
2021-01-20 10:00:00,32.16,32.21,32.02,32.17,243335.0,30.497,30.5444,30.3643,30.5065,243335.0
2021-01-20 10:10:00,32.16,32.18,32.05,32.11,273443.0,30.497,30.516,30.3927,30.4496,273443.0
2021-01-20 10:20:00,32.12,32.23,32.07,32.15,427158.0,30.4591,30.5634,30.4117,30.4875,427158.0
2021-01-20 10:30:00,32.14,32.16,31.91,31.97,471512.0,30.4781,30.497,30.26,30.3169,471512.0
2021-01-20 10:40:00,31.96,32.0,31.64,31.71,572570.0,30.3074,30.3453,30.0039,30.0703,572570.0
2021-01-20 10:50:00,31.71,31.73,31.57,31.65,465678.0,30.0703,30.0893,29.9375,30.0134,465678.0
2021-01-20 11:00:00,31.66,31.67,31.47,31.49,488667.0,30.0229,30.0324,29.8427,29.8617,488667.0
2021-01-20 11:10:00,31.48,31.57,31.47,31.56,322626.0,29.8522,29.9375,29.8427,29.9281,322626.0
2021-01-20 11:20:00,31.56,31.68,31.53,31.67,236447.0,29.9281,30.0419,29.8996,30.0324,236447.0
2021-01-20 11:30:00,31.67,31.68,31.56,31.57,280531.0,30.0324,30.0419,29.9281,29.9375,280531.0
2021-01-20 11:40:00,31.57,31.73,31.56,31.71,212327.0,29.9375,30.0893,29.9281,30.0703,212327.0
2021-01-20 11:50:00,31.71,31.71,31.56,31.59,229458.0,30.0703,30.0703,29.9281,29.9565,229458.0
2021-01-20 12:00:00,31.59,31.61,31.47,31.51,326677.0,29.9565,29.9755,29.8427,29.8806,326677.0
2021-01-20 12:10:00,31.51,31.56,31.39,31.4,358840.0,29.8806,29.9281,29.7668,29.7763,358840.0
2021-01-20 12:20:00,31.41,31.42,31.36,31.4,300122.0,29.7858,29.7953,29.7384,29.7763,300122.0
2021-01-20 12:30:00,31.41,31.44,31.27,31.28,354364.0,29.7858,29.8143,29.6531,29.6625,354364.0
2021-01-20 12:40:00,31.28,31.32,31.19,31.22,537759.0,29.6625,29.7005,29.5772,29.6056,537759.0
2021-01-20 12:50:00,31.23,31.29,31.21,31.27,229307.0,29.6151,29.672,29.5962,29.6531,229307.0
2021-01-20 13:00:00,31.27,31.29,31.06,31.09,448772.0,29.6531,29.672,29.4539,29.4824,448772.0
2021-01-20 13:10:00,31.09,31.22,31.08,31.18,233871.0,29.4824,29.6056,29.4729,29.5677,233871.0
2021-01-20 13:20:00,31.18,31.22,31.12,31.17,195515.0,29.5677,29.6056,29.5108,29.5582,195515.0
2021-01-20 13:30:00,31.17,31.25,31.17,31.23,153751.0,29.5582,29.6341,29.5582,29.6151,153751.0
2021-01-20 13:40:00,31.24,31.24,31.07,31.1,249836.0,29.6246,29.6246,29.4634,29.4918,249836.0
2021-01-20 13:50:00,31.1,31.12,31.0,31.01,204471.0,29.4918,29.5108,29.397,29.4065,204471.0
2021-01-20 14:00:00,31.02,31.03,30.97,31.01,347209.0,29.416,29.4255,29.3686,29.4065,347209.0
2021-01-20 14:10:00,31.01,31.07,30.91,31.0,527568.0,29.4065,29.4634,29.3117,29.397,527568.0
2021-01-20 14:20:00,31.0,31.19,30.99,31.19,300347.0,29.397,29.5772,29.3875,29.5772,300347.0
2021-01-20 14:30:00,31.18,31.3,31.18,31.22,239243.0,29.5677,29.6815,29.5677,29.6056,239243.0
2021-01-20 14:40:00,31.21,31.32,31.2,31.31,188227.0,29.5962,29.7005,29.5867,29.691,188227.0
2021-01-20 14:50:00,31.31,31.34,31.16,31.24,241989.0,29.691,29.7194,29.5487,29.6246,241989.0
2021-01-20 15:00:00,31.24,31.29,31.14,31.15,238505.0,29.6246,29.672,29.5298,29.5393,238505.0
2021-01-20 15:10:00,31.16,31.2,31.1,31.16,202552.0,29.5487,29.5867,29.4918,29.5487,202552.0
2021-01-20 15:20:00,31.16,31.19,31.12,31.15,230360.0,29.5487,29.5772,29.5108,29.5393,230360.0
2021-01-20 15:30:00,31.15,31.23,31.11,31.15,295025.0,29.5393,29.6151,29.5013,29.5393,295025.0
2021-01-20 15:40:00,31.15,31.18,31.08,31.09,399599.0,29.5393,29.5677,29.4729,29.4824,399599.0
2021-01-20 15:50:00,31.08,31.12,30.97,30.97,1565963.0,29.4729,29.5108,29.3686,29.3686,1565963.0
2021-01-21 09:30:00,31.07,31.26,30.74,30.8,823477.0,29.4634,29.6436,29.1505,29.2074,823477.0
2021-01-21 09:40:00,30.8,30.86,30.63,30.69,493147.0,29.2074,29.2643,29.0461,29.103,493147.0
2021-01-21 09:50:00,30.68,30.73,30.53,30.65,384239.0,29.0936,29.141,28.9513,29.0651,384239.0
2021-01-21 10:00:00,30.65,30.69,30.47,30.59,339764.0,29.0651,29.103,28.8944,29.0082,339764.0
2021-01-21 10:10:00,30.58,30.91,30.56,30.82,397381.0,28.9987,29.3117,28.9798,29.2263,397381.0
2021-01-21 10:20:00,30.82,30.83,30.68,30.83,252600.0,29.2263,29.2358,29.0936,29.2358,252600.0
2021-01-21 10:30:00,30.83,30.87,30.7,30.73,312856.0,29.2358,29.2737,29.1125,29.141,312856.0
2021-01-21 10:40:00,30.73,30.89,30.72,30.84,152230.0,29.141,29.2927,29.1315,29.2453,152230.0
2021-01-21 10:50:00,30.84,30.86,30.6,30.65,239113.0,29.2453,29.2643,29.0177,29.0651,239113.0
2021-01-21 11:00:00,30.65,30.71,30.55,30.62,464652.0,29.0651,29.122,28.9703,29.0367,464652.0
2021-01-21 11:10:00,30.62,30.7,30.58,30.68,267515.0,29.0367,29.1125,28.9987,29.0936,267515.0
2021-01-21 11:20:00,30.67,30.73,30.66,30.69,175018.0,29.0841,29.141,29.0746,29.103,175018.0
2021-01-21 11:30:00,30.7,30.7,30.43,30.52,235394.0,29.1125,29.1125,28.8565,28.9418,235394.0
2021-01-21 11:40:00,30.52,30.58,30.47,30.58,188854.0,28.9418,28.9987,28.8944,28.9987,188854.0
2021-01-21 11:50:00,30.58,30.58,30.41,30.41,199513.0,28.9987,28.9987,28.8375,28.8375,199513.0
2021-01-21 12:00:00,30.41,30.48,30.32,30.35,278984.0,28.8375,28.9039,28.7522,28.7806,278984.0
2021-01-21 12:10:00,30.35,30.36,30.2,30.23,414800.0,28.7806,28.7901,28.6384,28.6668,414800.0
2021-01-21 12:20:00,30.24,30.26,30.16,30.19,486684.0,28.6763,28.6953,28.6005,28.6289,486684.0
2021-01-21 12:30:00,30.18,30.55,30.16,30.43,688120.0,28.6194,28.9703,28.6005,28.8565,688120.0
2021-01-21 12:40:00,30.43,30.45,30.37,30.43,154690.0,28.8565,28.8755,28.7996,28.8565,154690.0
2021-01-21 12:50:00,30.42,30.43,30.32,30.33,172650.0,28.847,28.8565,28.7522,28.7617,172650.0
2021-01-21 13:00:00,30.32,30.33,30.23,30.28,175347.0,28.7522,28.7617,28.6668,28.7142,175347.0
2021-01-21 13:10:00,30.29,30.29,30.19,30.23,177427.0,28.7237,28.7237,28.6289,28.6668,177427.0
2021-01-21 13:20:00,30.23,30.26,30.17,30.18,228456.0,28.6668,28.6953,28.6099,28.6194,228456.0
2021-01-21 13:30:00,30.18,30.19,30.11,30.14,273176.0,28.6194,28.6289,28.553,28.5815,273176.0
2021-01-21 13:40:00,30.14,30.17,30.08,30.16,319536.0,28.5815,28.6099,28.5246,28.6005,319536.0
2021-01-21 13:50:00,30.16,30.28,30.15,30.16,321372.0,28.6005,28.7142,28.591,28.6005,321372.0
2021-01-21 14:00:00,30.15,30.21,30.13,30.15,238458.0,28.591,28.6479,28.572,28.591,238458.0
2021-01-21 14:10:00,30.16,30.33,30.15,30.32,231908.0,28.6005,28.7617,28.591,28.7522,231908.0
2021-01-21 14:20:00,30.32,30.36,30.26,30.29,384242.0,28.7522,28.7901,28.6953,28.7237,384242.0
2021-01-21 14:30:00,30.29,30.29,30.2,30.25,264857.0,28.7237,28.7237,28.6384,28.6858,264857.0
2021-01-21 14:40:00,30.25,30.26,30.17,30.18,268170.0,28.6858,28.6953,28.6099,28.6194,268170.0
2021-01-21 14:50:00,30.18,30.19,30.12,30.13,245757.0,28.6194,28.6289,28.5625,28.572,245757.0
2021-01-21 15:00:00,30.13,30.21,30.12,30.15,315143.0,28.572,28.6479,28.5625,28.591,315143.0
2021-01-21 15:10:00,30.14,30.15,30.05,30.1,433789.0,28.5815,28.591,28.4961,28.5436,433789.0
2021-01-21 15:20:00,30.11,30.11,30.03,30.05,523238.0,28.553,28.553,28.4772,28.4961,523238.0
2021-01-21 15:30:00,30.06,30.06,29.92,29.93,821451.0,28.5056,28.5056,28.3729,28.3823,821451.0
2021-01-21 15:40:00,29.94,30.02,29.92,29.98,719487.0,28.3918,28.4677,28.3729,28.4298,719487.0
2021-01-21 15:50:00,29.98,30.11,29.97,30.03,1334079.0,28.4298,28.553,28.4203,28.4772,1334079.0
2021-01-22 09:30:00,29.32,29.84,28.84,29.8,1894686.0,27.8039,28.297,27.3487,28.2591,1894686.0
2021-01-22 09:40:00,29.8,29.99,29.55,29.86,571154.0,28.2591,28.4392,28.022,28.316,571154.0
2021-01-22 09:50:00,29.87,30.16,29.82,29.9,694548.0,28.3254,28.6005,28.278,28.3539,694548.0
2021-01-22 10:00:00,29.91,30.05,29.87,29.94,466346.0,28.3634,28.4961,28.3254,28.3918,466346.0
2021-01-22 10:10:00,29.95,30.04,29.82,29.99,479345.0,28.4013,28.4867,28.278,28.4392,479345.0
2021-01-22 10:20:00,29.99,30.04,29.78,29.87,486547.0,28.4392,28.4867,28.2401,28.3254,486547.0
2021-01-22 10:30:00,29.86,30.07,29.84,30.03,451455.0,28.316,28.5151,28.297,28.4772,451455.0
2021-01-22 10:40:00,30.03,30.27,30.02,30.25,454986.0,28.4772,28.7048,28.4677,28.6858,454986.0
2021-01-22 10:50:00,30.25,30.38,30.2,30.23,409340.0,28.6858,28.8091,28.6384,28.6668,409340.0
2021-01-22 11:00:00,30.23,30.29,30.15,30.21,381113.0,28.6668,28.7237,28.591,28.6479,381113.0
2021-01-22 11:10:00,30.2,30.24,30.12,30.23,382757.0,28.6384,28.6763,28.5625,28.6668,382757.0
2021-01-22 11:20:00,30.24,30.3,30.17,30.19,284444.0,28.6763,28.7332,28.6099,28.6289,284444.0
2021-01-22 11:30:00,30.2,30.29,30.12,30.23,363206.0,28.6384,28.7237,28.5625,28.6668,363206.0
2021-01-22 11:40:00,30.21,30.23,30.11,30.23,269685.0,28.6479,28.6668,28.553,28.6668,269685.0
2021-01-22 11:50:00,30.22,30.23,30.07,30.13,334699.0,28.6573,28.6668,28.5151,28.572,334699.0
2021-01-22 12:00:00,30.14,30.22,30.13,30.18,197250.0,28.5815,28.6573,28.572,28.6194,197250.0
2021-01-22 12:10:00,30.19,30.29,30.16,30.17,241985.0,28.6289,28.7237,28.6005,28.6099,241985.0
2021-01-22 12:20:00,30.17,30.24,30.14,30.18,146114.0,28.6099,28.6763,28.5815,28.6194,146114.0
2021-01-22 12:30:00,30.17,30.2,30.13,30.13,143923.0,28.6099,28.6384,28.572,28.572,143923.0
2021-01-22 12:40:00,30.13,30.25,30.13,30.24,179323.0,28.572,28.6858,28.572,28.6763,179323.0
2021-01-22 12:50:00,30.23,30.31,30.22,30.26,188236.0,28.6668,28.7427,28.6573,28.6953,188236.0
2021-01-22 13:00:00,30.26,30.3,30.2,30.29,200915.0,28.6953,28.7332,28.6384,28.7237,200915.0
2021-01-22 13:10:00,30.29,30.41,30.28,30.39,469077.0,28.7237,28.8375,28.7142,28.8186,469077.0
2021-01-22 13:20:00,30.39,30.44,30.3,30.32,312645.0,28.8186,28.866,28.7332,28.7522,312645.0
2021-01-22 13:30:00,30.32,30.38,30.31,30.36,151536.0,28.7522,28.8091,28.7427,28.7901,151536.0
2021-01-22 13:40:00,30.35,30.4,30.34,30.38,147316.0,28.7806,28.828,28.7711,28.8091,147316.0
2021-01-22 13:50:00,30.37,30.39,30.35,30.36,173525.0,28.7996,28.8186,28.7806,28.7901,173525.0
2021-01-22 14:00:00,30.36,30.39,30.33,30.34,180079.0,28.7901,28.8186,28.7617,28.7711,180079.0
2021-01-22 14:10:00,30.34,30.38,30.27,30.29,133316.0,28.7711,28.8091,28.7048,28.7237,133316.0
2021-01-22 14:20:00,30.29,30.38,30.28,30.37,124919.0,28.7237,28.8091,28.7142,28.7996,124919.0
2021-01-22 14:30:00,30.37,30.38,30.31,30.33,136805.0,28.7996,28.8091,28.7427,28.7617,136805.0
2021-01-22 14:40:00,30.33,30.38,30.3,30.33,135111.0,28.7617,28.8091,28.7332,28.7617,135111.0
2021-01-22 14:50:00,30.33,30.35,30.25,30.26,140211.0,28.7617,28.7806,28.6858,28.6953,140211.0
2021-01-22 15:00:00,30.26,30.31,30.24,30.25,164820.0,28.6953,28.7427,28.6763,28.6858,164820.0
2021-01-22 15:10:00,30.24,30.31,30.21,30.3,218202.0,28.6763,28.7427,28.6479,28.7332,218202.0
2021-01-22 15:20:00,30.29,30.39,30.27,30.39,229055.0,28.7237,28.8186,28.7048,28.8186,229055.0
2021-01-22 15:30:00,30.38,30.53,30.32,30.49,535767.0,28.8091,28.9513,28.7522,28.9134,535767.0
2021-01-22 15:40:00,30.48,30.62,30.48,30.61,645371.0,28.9039,29.0367,28.9039,29.0272,645371.0
2021-01-22 15:50:00,30.61,30.64,30.48,30.49,1607104.0,29.0272,29.0556,28.9039,28.9134,1607104.0
2021-01-25 09:30:00,30.4,30.69,29.86,29.96,1427759.0,28.828,29.103,28.316,28.4108,1427759.0
2021-01-25 09:40:00,29.95,30.29,29.94,30.03,442497.0,28.4013,28.7237,28.3918,28.4772,442497.0
2021-01-25 09:50:00,30.01,30.08,29.82,29.89,457715.0,28.4582,28.5246,28.278,28.3444,457715.0
2021-01-25 10:00:00,29.89,29.9,29.55,29.57,923584.0,28.3444,28.3539,28.022,28.041,923584.0
2021-01-25 10:10:00,29.56,29.74,29.54,29.6,999888.0,28.0315,28.2022,28.0125,28.0694,999888.0
2021-01-25 10:20:00,29.6,29.66,29.39,29.47,875876.0,28.0694,28.1263,27.8703,27.9461,875876.0
2021-01-25 10:30:00,29.46,29.52,29.22,29.23,713903.0,27.9366,27.9935,27.7091,27.7185,713903.0
2021-01-25 10:40:00,29.22,29.3,28.8,29.0,1410107.0,27.7091,27.7849,27.3108,27.5004,1410107.0
2021-01-25 10:50:00,29.01,29.1,28.64,28.67,967112.0,27.5099,27.5953,27.159,27.1875,967112.0
2021-01-25 11:00:00,28.67,28.78,28.04,28.13,1579842.0,27.1875,27.2918,26.5901,26.6754,1579842.0
2021-01-25 11:10:00,28.11,28.75,28.1,28.7,763605.0,26.6565,27.2634,26.647,27.2159,763605.0
2021-01-25 11:20:00,28.7,28.7,28.21,28.27,952007.0,27.2159,27.2159,26.7513,26.8082,952007.0
2021-01-25 11:30:00,28.28,28.67,28.26,28.63,753724.0,26.8177,27.1875,26.7987,27.1496,753724.0
2021-01-25 11:40:00,28.62,28.63,28.46,28.54,960772.0,27.1401,27.1496,26.9884,27.0642,960772.0
2021-01-25 11:50:00,28.55,28.61,28.52,28.57,439728.0,27.0737,27.1306,27.0453,27.0927,439728.0
2021-01-25 12:00:00,28.57,28.59,28.42,28.46,525756.0,27.0927,27.1116,26.9504,26.9884,525756.0
2021-01-25 12:10:00,28.46,28.46,28.26,28.27,427052.0,26.9884,26.9884,26.7987,26.8082,427052.0
2021-01-25 12:20:00,28.27,28.31,28.18,28.24,574762.0,26.8082,26.8461,26.7228,26.7797,574762.0
2021-01-25 12:30:00,28.25,28.4,28.2,28.37,459980.0,26.7892,26.9315,26.7418,26.903,459980.0
2021-01-25 12:40:00,28.36,28.46,28.32,28.43,371072.0,26.8935,26.9884,26.8556,26.9599,371072.0
2021-01-25 12:50:00,28.44,28.5,28.39,28.49,319535.0,26.9694,27.0263,26.922,27.0168,319535.0
2021-01-25 13:00:00,28.49,28.56,28.45,28.56,530869.0,27.0168,27.0832,26.9789,27.0832,530869.0
2021-01-25 13:10:00,28.56,28.7,28.54,28.65,322309.0,27.0832,27.2159,27.0642,27.1685,322309.0
2021-01-25 13:20:00,28.64,28.71,28.61,28.63,269184.0,27.159,27.2254,27.1306,27.1496,269184.0
2021-01-25 13:30:00,28.63,28.66,28.57,28.64,323792.0,27.1496,27.178,27.0927,27.159,323792.0
2021-01-25 13:40:00,28.66,28.68,28.59,28.68,272576.0,27.178,27.197,27.1116,27.197,272576.0
2021-01-25 13:50:00,28.67,28.68,28.54,28.61,314763.0,27.1875,27.197,27.0642,27.1306,314763.0
2021-01-25 14:00:00,28.61,28.62,28.54,28.58,276712.0,27.1306,27.1401,27.0642,27.1022,276712.0
2021-01-25 14:10:00,28.57,28.58,28.45,28.5,271224.0,27.0927,27.1022,26.9789,27.0263,271224.0
2021-01-25 14:20:00,28.49,28.54,28.45,28.47,270894.0,27.0168,27.0642,26.9789,26.9978,270894.0
2021-01-25 14:30:00,28.46,28.55,28.45,28.54,287494.0,26.9884,27.0737,26.9789,27.0642,287494.0
2021-01-25 14:40:00,28.53,28.74,28.49,28.74,454940.0,27.0547,27.2539,27.0168,27.2539,454940.0
2021-01-25 14:50:00,28.74,28.77,28.66,28.72,622872.0,27.2539,27.2823,27.178,27.2349,622872.0
2021-01-25 15:00:00,28.71,28.75,28.65,28.67,414907.0,27.2254,27.2634,27.1685,27.1875,414907.0
2021-01-25 15:10:00,28.67,28.67,28.48,28.6,533362.0,27.1875,27.1875,27.0073,27.1211,533362.0
2021-01-25 15:20:00,28.59,28.61,28.44,28.5,478998.0,27.1116,27.1306,26.9694,27.0263,478998.0
2021-01-25 15:30:00,28.5,28.71,28.47,28.69,804935.0,27.0263,27.2254,26.9978,27.2065,804935.0
2021-01-25 15:40:00,28.69,28.91,28.68,28.86,1011930.0,27.2065,27.4151,27.197,27.3677,1011930.0
2021-01-25 15:50:00,28.86,29.06,28.84,28.98,1899630.0,27.3677,27.5573,27.3487,27.4815,1899630.0
2021-01-26 09:30:00,29.36,29.78,28.04,28.1,2070988.0,27.8418,28.2401,26.5901,26.647,2070988.0
2021-01-26 09:40:00,28.11,28.31,27.18,27.99,2520911.0,26.6565,26.8461,25.7745,26.5427,2520911.0
2021-01-26 09:50:00,28.01,28.22,27.67,27.79,1436153.0,26.5616,26.7608,26.2392,26.353,1436153.0
2021-01-26 10:00:00,27.8,28.31,27.75,28.0,1060581.0,26.3625,26.8461,26.3151,26.5521,1060581.0
2021-01-26 10:10:00,27.98,28.0,27.54,27.57,1141114.0,26.5332,26.5521,26.1159,26.1444,1141114.0
2021-01-26 10:20:00,27.57,27.73,27.48,27.6,854042.0,26.1444,26.2961,26.059,26.1728,854042.0
2021-01-26 10:30:00,27.62,27.62,27.49,27.5,773245.0,26.1918,26.1918,26.0685,26.078,773245.0
2021-01-26 10:40:00,27.51,27.54,27.3,27.41,821397.0,26.0875,26.1159,25.8883,25.9927,821397.0
2021-01-26 10:50:00,27.42,27.53,27.36,27.48,1061900.0,26.0021,26.1064,25.9452,26.059,1061900.0
2021-01-26 11:00:00,27.48,27.52,27.27,27.35,714242.0,26.059,26.097,25.8599,25.9358,714242.0
2021-01-26 11:10:00,27.34,27.43,27.23,27.24,684216.0,25.9263,26.0116,25.822,25.8314,684216.0
2021-01-26 11:20:00,27.24,27.4,27.21,27.35,576578.0,25.8314,25.9832,25.803,25.9358,576578.0
2021-01-26 11:30:00,27.35,27.35,27.2,27.24,572831.0,25.9358,25.9358,25.7935,25.8314,572831.0
2021-01-26 11:40:00,27.24,27.25,26.92,26.94,1227733.0,25.8314,25.8409,25.528,25.547,1227733.0
2021-01-26 11:50:00,26.94,26.97,26.8,26.88,995599.0,25.547,25.5754,25.4142,25.4901,995599.0
2021-01-26 12:00:00,26.88,26.95,26.84,26.91,492115.0,25.4901,25.5564,25.4521,25.5185,492115.0
2021-01-26 12:10:00,26.9,26.91,26.85,26.9,388870.0,25.509,25.5185,25.4616,25.509,388870.0
2021-01-26 12:20:00,26.9,26.9,26.77,26.89,654403.0,25.509,25.509,25.3857,25.4995,654403.0
2021-01-26 12:30:00,26.89,27.14,26.89,27.0,879595.0,25.4995,25.7366,25.4995,25.6039,879595.0
2021-01-26 12:40:00,27.0,27.01,26.91,26.99,428527.0,25.6039,25.6133,25.5185,25.5944,428527.0
2021-01-26 12:50:00,26.99,27.01,26.92,26.96,486547.0,25.5944,25.6133,25.528,25.5659,486547.0
2021-01-26 13:00:00,26.97,27.15,26.94,27.15,395743.0,25.5754,25.7461,25.547,25.7461,395743.0
2021-01-26 13:10:00,27.15,27.2,27.1,27.12,386196.0,25.7461,25.7935,25.6987,25.7176,386196.0
2021-01-26 13:20:00,27.12,27.28,27.11,27.21,487740.0,25.7176,25.8694,25.7082,25.803,487740.0
2021-01-26 13:30:00,27.21,27.42,27.16,27.39,592701.0,25.803,26.0021,25.7556,25.9737,592701.0
2021-01-26 13:40:00,27.39,27.47,27.34,27.41,424396.0,25.9737,26.0495,25.9263,25.9927,424396.0
2021-01-26 13:50:00,27.4,27.59,27.39,27.48,573732.0,25.9832,26.1633,25.9737,26.059,573732.0
2021-01-26 14:00:00,27.48,27.53,27.39,27.51,392649.0,26.059,26.1064,25.9737,26.0875,392649.0
2021-01-26 14:10:00,27.51,27.55,27.49,27.51,315573.0,26.0875,26.1254,26.0685,26.0875,315573.0
2021-01-26 14:20:00,27.51,27.52,27.13,27.16,349567.0,26.0875,26.097,25.7271,25.7556,349567.0
2021-01-26 14:30:00,27.16,27.38,27.15,27.21,696992.0,25.7556,25.9642,25.7461,25.803,696992.0
2021-01-26 14:40:00,27.22,27.29,27.19,27.27,307625.0,25.8125,25.8789,25.784,25.8599,307625.0
2021-01-26 14:50:00,27.27,27.42,27.18,27.36,427569.0,25.8599,26.0021,25.7745,25.9452,427569.0
2021-01-26 15:00:00,27.35,27.35,27.16,27.2,282978.0,25.9358,25.9358,25.7556,25.7935,282978.0
2021-01-26 15:10:00,27.21,27.28,27.19,27.27,313733.0,25.803,25.8694,25.784,25.8599,313733.0
2021-01-26 15:20:00,27.27,27.31,27.2,27.23,369186.0,25.8599,25.8978,25.7935,25.822,369186.0
2021-01-26 15:30:00,27.23,27.25,27.11,27.13,622598.0,25.822,25.8409,25.7082,25.7271,622598.0
2021-01-26 15:40:00,27.12,27.19,27.1,27.12,771574.0,25.7176,25.784,25.6987,25.7176,771574.0
2021-01-26 15:50:00,27.11,27.13,26.95,27.01,2053990.0,25.7082,25.7271,25.5564,25.6133,2053990.0
2021-01-27 09:30:00,26.07,26.07,25.32,25.36,2842374.0,24.7219,24.7219,24.0107,24.0487,2842374.0
2021-01-27 09:40:00,25.35,25.44,24.71,24.88,2556990.0,24.0392,24.1245,23.4323,23.5935,2556990.0
2021-01-27 09:50:00,24.88,25.59,24.86,25.42,1915654.0,23.5935,24.2668,23.5745,24.1056,1915654.0
2021-01-27 10:00:00,25.41,25.57,25.2,25.51,1414507.0,24.0961,24.2478,23.8969,24.1909,1414507.0
2021-01-27 10:10:00,25.51,25.8,25.36,25.68,1357851.0,24.1909,24.4659,24.0487,24.3521,1357851.0
2021-01-27 10:20:00,25.69,26.16,25.68,26.13,1401387.0,24.3616,24.8073,24.3521,24.7788,1401387.0
2021-01-27 10:30:00,26.13,26.31,25.93,25.98,1466590.0,24.7788,24.9495,24.5892,24.6366,1466590.0
2021-01-27 10:40:00,25.98,26.32,25.94,26.1,1182674.0,24.6366,24.959,24.5987,24.7504,1182674.0
2021-01-27 10:50:00,26.1,26.23,26.0,26.18,931387.0,24.7504,24.8737,24.6556,24.8263,931387.0
2021-01-27 11:00:00,26.19,26.2,26.05,26.1,803622.0,24.8357,24.8452,24.703,24.7504,803622.0
2021-01-27 11:10:00,26.11,26.11,25.74,25.75,693070.0,24.7599,24.7599,24.409,24.4185,693070.0
2021-01-27 11:20:00,25.75,26.07,25.71,25.85,646485.0,24.4185,24.7219,24.3806,24.5133,646485.0
2021-01-27 11:30:00,25.86,25.94,25.69,25.82,714771.0,24.5228,24.5987,24.3616,24.4849,714771.0
2021-01-27 11:40:00,25.82,25.89,25.62,25.65,533165.0,24.4849,24.5512,24.2952,24.3237,533165.0
2021-01-27 11:50:00,25.65,25.82,25.61,25.69,580710.0,24.3237,24.4849,24.2857,24.3616,580710.0
2021-01-27 12:00:00,25.7,25.93,25.63,25.85,502244.0,24.3711,24.5892,24.3047,24.5133,502244.0
2021-01-27 12:10:00,25.85,25.93,25.77,25.8,332129.0,24.5133,24.5892,24.4375,24.4659,332129.0
2021-01-27 12:20:00,25.8,25.86,25.67,25.8,867718.0,24.4659,24.5228,24.3426,24.4659,867718.0
2021-01-27 12:30:00,25.8,25.85,25.69,25.82,395205.0,24.4659,24.5133,24.3616,24.4849,395205.0
2021-01-27 12:40:00,25.81,26.13,25.79,26.12,714272.0,24.4754,24.7788,24.4564,24.7694,714272.0
2021-01-27 12:50:00,26.12,26.19,25.93,26.0,534774.0,24.7694,24.8357,24.5892,24.6556,534774.0
2021-01-27 13:00:00,26.02,26.04,25.88,25.95,265546.0,24.6745,24.6935,24.5418,24.6081,265546.0
2021-01-27 13:10:00,25.95,26.0,25.84,25.94,300920.0,24.6081,24.6556,24.5038,24.5987,300920.0
2021-01-27 13:20:00,25.94,26.15,25.94,26.05,330491.0,24.5987,24.7978,24.5987,24.703,330491.0
2021-01-27 13:30:00,26.05,26.08,26.01,26.06,269668.0,24.703,24.7314,24.665,24.7125,269668.0
2021-01-27 13:40:00,26.06,26.13,25.96,26.02,393176.0,24.7125,24.7788,24.6176,24.6745,393176.0
2021-01-27 13:50:00,26.02,26.15,26.01,26.14,664261.0,24.6745,24.7978,24.665,24.7883,664261.0
2021-01-27 14:00:00,26.14,26.3,26.07,26.15,355904.0,24.7883,24.94,24.7219,24.7978,355904.0
2021-01-27 14:10:00,26.17,26.33,26.15,26.31,675170.0,24.8168,24.9685,24.7978,24.9495,675170.0
2021-01-27 14:20:00,26.32,26.38,26.09,26.3,623759.0,24.959,25.0159,24.7409,24.94,623759.0
2021-01-27 14:30:00,26.3,26.36,25.93,26.05,591760.0,24.94,24.9969,24.5892,24.703,591760.0
2021-01-27 14:40:00,26.05,26.15,25.86,25.92,426828.0,24.703,24.7978,24.5228,24.5797,426828.0
2021-01-27 14:50:00,25.93,25.98,25.68,25.83,638992.0,24.5892,24.6366,24.3521,24.4944,638992.0
2021-01-27 15:00:00,25.83,26.0,25.78,25.89,480197.0,24.4944,24.6556,24.4469,24.5512,480197.0
2021-01-27 15:10:00,25.89,25.97,25.78,25.79,403030.0,24.5512,24.6271,24.4469,24.4564,403030.0
2021-01-27 15:20:00,25.79,25.8,25.58,25.65,631976.0,24.4564,24.4659,24.2573,24.3237,631976.0
2021-01-27 15:30:00,25.66,25.75,25.57,25.62,735293.0,24.3331,24.4185,24.2478,24.2952,735293.0
2021-01-27 15:40:00,25.62,25.75,25.55,25.73,798768.0,24.2952,24.4185,24.2288,24.3995,798768.0
2021-01-27 15:50:00,25.73,25.8,25.65,25.78,2002015.0,24.3995,24.4659,24.3237,24.4469,2002015.0
2021-01-28 09:30:00,26.33,27.26,26.32,27.11,1427680.0,24.9685,25.8504,24.959,25.7082,1427680.0
2021-01-28 09:40:00,27.11,27.4,27.05,27.2,834646.0,25.7082,25.9832,25.6513,25.7935,834646.0
2021-01-28 09:50:00,27.2,27.44,27.11,27.22,1209099.0,25.7935,26.0211,25.7082,25.8125,1209099.0
2021-01-28 10:00:00,27.24,27.34,27.07,27.22,1095687.0,25.8314,25.9263,25.6702,25.8125,1095687.0
2021-01-28 10:10:00,27.22,27.42,27.21,27.32,706749.0,25.8125,26.0021,25.803,25.9073,706749.0
2021-01-28 10:20:00,27.32,27.57,27.3,27.53,1004075.0,25.9073,26.1444,25.8883,26.1064,1004075.0
2021-01-28 10:30:00,27.53,27.66,27.34,27.5,701522.0,26.1064,26.2297,25.9263,26.078,701522.0
2021-01-28 10:40:00,27.5,27.57,27.22,27.48,764640.0,26.078,26.1444,25.8125,26.059,764640.0
2021-01-28 10:50:00,27.47,27.54,27.4,27.48,577000.0,26.0495,26.1159,25.9832,26.059,577000.0
2021-01-28 11:00:00,27.48,27.7,27.42,27.64,727639.0,26.059,26.2677,26.0021,26.2108,727639.0
2021-01-28 11:10:00,27.63,27.79,27.44,27.46,570086.0,26.2013,26.353,26.0211,26.0401,570086.0
2021-01-28 11:20:00,27.46,27.5,27.22,27.29,808037.0,26.0401,26.078,25.8125,25.8789,808037.0
2021-01-28 11:30:00,27.29,27.58,27.25,27.5,320215.0,25.8789,26.1539,25.8409,26.078,320215.0
2021-01-28 11:40:00,27.51,27.85,27.49,27.83,613103.0,26.0875,26.4099,26.0685,26.3909,613103.0
2021-01-28 11:50:00,27.83,27.9,27.66,27.7,760377.0,26.3909,26.4573,26.2297,26.2677,760377.0
2021-01-28 12:00:00,27.7,27.76,27.35,27.39,661793.0,26.2677,26.3246,25.9358,25.9737,661793.0
2021-01-28 12:10:00,27.39,27.62,27.27,27.54,542293.0,25.9737,26.1918,25.8599,26.1159,542293.0
2021-01-28 12:20:00,27.54,27.58,27.42,27.48,295747.0,26.1159,26.1539,26.0021,26.059,295747.0
2021-01-28 12:30:00,27.48,27.54,27.42,27.49,302434.0,26.059,26.1159,26.0021,26.0685,302434.0
2021-01-28 12:40:00,27.49,27.52,27.45,27.48,232770.0,26.0685,26.097,26.0306,26.059,232770.0
2021-01-28 12:50:00,27.49,27.52,27.44,27.5,220800.0,26.0685,26.097,26.0211,26.078,220800.0
2021-01-28 13:00:00,27.5,27.52,27.34,27.39,269377.0,26.078,26.097,25.9263,25.9737,269377.0
2021-01-28 13:10:00,27.39,27.44,27.3,27.39,299545.0,25.9737,26.0211,25.8883,25.9737,299545.0
2021-01-28 13:20:00,27.39,27.55,27.37,27.5,204488.0,25.9737,26.1254,25.9547,26.078,204488.0
2021-01-28 13:30:00,27.5,27.66,27.47,27.63,165872.0,26.078,26.2297,26.0495,26.2013,165872.0
2021-01-28 13:40:00,27.63,27.7,27.62,27.7,195673.0,26.2013,26.2677,26.1918,26.2677,195673.0
2021-01-28 13:50:00,27.69,27.71,27.54,27.55,250232.0,26.2582,26.2771,26.1159,26.1254,250232.0
2021-01-28 14:00:00,27.56,27.61,27.51,27.52,246083.0,26.1349,26.1823,26.0875,26.097,246083.0
2021-01-28 14:10:00,27.53,27.59,27.46,27.55,464294.0,26.1064,26.1633,26.0401,26.1254,464294.0
2021-01-28 14:20:00,27.55,27.65,27.54,27.64,261632.0,26.1254,26.2202,26.1159,26.2108,261632.0
2021-01-28 14:30:00,27.65,27.69,27.56,27.69,282401.0,26.2202,26.2582,26.1349,26.2582,282401.0
2021-01-28 14:40:00,27.69,27.82,27.62,27.82,565515.0,26.2582,26.3815,26.1918,26.3815,565515.0
2021-01-28 14:50:00,27.82,27.93,27.8,27.88,618626.0,26.3815,26.4858,26.3625,26.4383,618626.0
2021-01-28 15:00:00,27.88,27.9,27.81,27.86,352992.0,26.4383,26.4573,26.372,26.4194,352992.0
2021-01-28 15:10:00,27.86,27.95,27.8,27.95,510295.0,26.4194,26.5047,26.3625,26.5047,510295.0
2021-01-28 15:20:00,27.94,28.0,27.92,27.93,777165.0,26.4952,26.5521,26.4763,26.4858,777165.0
2021-01-28 15:30:00,27.93,28.05,27.81,27.84,660998.0,26.4858,26.5996,26.372,26.4004,660998.0
2021-01-28 15:40:00,27.84,27.9,27.75,27.89,688677.0,26.4004,26.4573,26.3151,26.4478,688677.0
2021-01-28 15:50:00,27.89,27.93,27.76,27.78,1693790.0,26.4478,26.4858,26.3246,26.3435,1693790.0
2021-01-29 09:30:00,27.99,28.17,27.56,27.6,993260.0,26.5427,26.7134,26.1349,26.1728,993260.0
2021-01-29 09:40:00,27.59,27.77,27.36,27.55,586572.0,26.1633,26.334,25.9452,26.1254,586572.0
2021-01-29 09:50:00,27.56,27.6,27.36,27.53,917415.0,26.1349,26.1728,25.9452,26.1064,917415.0
2021-01-29 10:00:00,27.53,27.73,27.37,27.53,310764.0,26.1064,26.2961,25.9547,26.1064,310764.0
2021-01-29 10:10:00,27.53,27.63,27.48,27.59,322900.0,26.1064,26.2013,26.059,26.1633,322900.0
2021-01-29 10:20:00,27.58,27.63,27.43,27.52,341722.0,26.1539,26.2013,26.0116,26.097,341722.0
2021-01-29 10:30:00,27.52,27.66,27.45,27.46,364727.0,26.097,26.2297,26.0306,26.0401,364727.0
2021-01-29 10:40:00,27.46,27.47,27.29,27.35,401924.0,26.0401,26.0495,25.8789,25.9358,401924.0
2021-01-29 10:50:00,27.35,27.43,27.25,27.42,339676.0,25.9358,26.0116,25.8409,26.0021,339676.0
2021-01-29 11:00:00,27.43,27.47,27.31,27.36,303041.0,26.0116,26.0495,25.8978,25.9452,303041.0
2021-01-29 11:10:00,27.35,27.37,27.26,27.32,196816.0,25.9358,25.9547,25.8504,25.9073,196816.0
2021-01-29 11:20:00,27.32,27.34,27.21,27.22,258392.0,25.9073,25.9263,25.803,25.8125,258392.0
2021-01-29 11:30:00,27.22,27.25,27.03,27.13,369430.0,25.8125,25.8409,25.6323,25.7271,369430.0
2021-01-29 11:40:00,27.11,27.18,27.06,27.14,250382.0,25.7082,25.7745,25.6607,25.7366,250382.0
2021-01-29 11:50:00,27.14,27.26,27.1,27.26,241092.0,25.7366,25.8504,25.6987,25.8504,241092.0
2021-01-29 12:00:00,27.25,27.27,27.14,27.15,150586.0,25.8409,25.8599,25.7366,25.7461,150586.0
2021-01-29 12:10:00,27.15,27.19,26.97,26.99,343697.0,25.7461,25.784,25.5754,25.5944,343697.0
2021-01-29 12:20:00,27.0,27.01,26.86,26.88,384313.0,25.6039,25.6133,25.4711,25.4901,384313.0
2021-01-29 12:30:00,26.88,26.91,26.59,26.64,527790.0,25.4901,25.5185,25.2151,25.2625,527790.0
2021-01-29 12:40:00,26.65,26.72,26.51,26.52,346365.0,25.272,25.3383,25.1392,25.1487,346365.0
2021-01-29 12:50:00,26.52,26.79,26.51,26.64,304063.0,25.1487,25.4047,25.1392,25.2625,304063.0
2021-01-29 13:00:00,26.63,26.79,26.61,26.74,259329.0,25.253,25.4047,25.234,25.3573,259329.0
2021-01-29 13:10:00,26.74,26.75,26.55,26.6,187863.0,25.3573,25.3668,25.1771,25.2245,187863.0
2021-01-29 13:20:00,26.59,26.88,26.59,26.88,495203.0,25.2151,25.4901,25.2151,25.4901,495203.0
2021-01-29 13:30:00,26.87,26.9,26.76,26.86,249843.0,25.4806,25.509,25.3763,25.4711,249843.0
2021-01-29 13:40:00,26.85,26.89,26.7,26.73,273555.0,25.4616,25.4995,25.3194,25.3478,273555.0
2021-01-29 13:50:00,26.73,26.87,26.71,26.87,357005.0,25.3478,25.4806,25.3288,25.4806,357005.0
2021-01-29 14:00:00,26.87,27.04,26.85,27.03,658704.0,25.4806,25.6418,25.4616,25.6323,658704.0
2021-01-29 14:10:00,27.03,27.03,26.91,26.95,213835.0,25.6323,25.6323,25.5185,25.5564,213835.0
2021-01-29 14:20:00,26.94,26.97,26.72,26.73,188934.0,25.547,25.5754,25.3383,25.3478,188934.0
2021-01-29 14:30:00,26.73,26.73,26.52,26.68,746061.0,25.3478,25.3478,25.1487,25.3004,746061.0
2021-01-29 14:40:00,26.67,26.82,26.59,26.7,208630.0,25.2909,25.4332,25.2151,25.3194,208630.0
2021-01-29 14:50:00,26.7,26.78,26.68,26.7,156884.0,25.3194,25.3952,25.3004,25.3194,156884.0
2021-01-29 15:00:00,26.7,26.87,26.69,26.84,242280.0,25.3194,25.4806,25.3099,25.4521,242280.0
2021-01-29 15:10:00,26.84,26.95,26.83,26.93,253449.0,25.4521,25.5564,25.4426,25.5375,253449.0
2021-01-29 15:20:00,26.93,27.0,26.9,26.94,446967.0,25.5375,25.6039,25.509,25.547,446967.0
2021-01-29 15:30:00,26.94,27.09,26.93,27.03,764837.0,25.547,25.6892,25.5375,25.6323,764837.0
2021-01-29 15:40:00,27.03,27.05,26.9,26.96,874958.0,25.6323,25.6513,25.509,25.5659,874958.0
2021-01-29 15:50:00,26.96,27.11,26.88,26.9,1664103.0,25.5659,25.7082,25.4901,25.509,1664103.0
2021-02-01 09:30:00,28.31,28.57,27.95,28.02,2118477.0,26.8461,27.0927,26.5047,26.5711,2118477.0
2021-02-01 09:40:00,28.02,28.24,27.98,28.1,1415903.0,26.5711,26.7797,26.5332,26.647,1415903.0
2021-02-01 09:50:00,28.1,28.22,27.77,27.87,1208530.0,26.647,26.7608,26.334,26.4289,1208530.0
2021-02-01 10:00:00,27.87,28.09,27.79,27.8,596983.0,26.4289,26.6375,26.353,26.3625,596983.0
2021-02-01 10:10:00,27.8,28.06,27.8,27.99,522730.0,26.3625,26.609,26.3625,26.5427,522730.0
2021-02-01 10:20:00,27.99,28.0,27.75,27.75,476801.0,26.5427,26.5521,26.3151,26.3151,476801.0
2021-02-01 10:30:00,27.76,28.04,27.72,27.75,585199.0,26.3246,26.5901,26.2866,26.3151,585199.0
2021-02-01 10:40:00,27.75,27.98,27.67,27.89,635898.0,26.3151,26.5332,26.2392,26.4478,635898.0
2021-02-01 10:50:00,27.89,27.92,27.66,27.8,531490.0,26.4478,26.4763,26.2297,26.3625,531490.0
2021-02-01 11:00:00,27.79,27.8,27.57,27.74,361359.0,26.353,26.3625,26.1444,26.3056,361359.0
2021-02-01 11:10:00,27.74,27.86,27.64,27.84,344218.0,26.3056,26.4194,26.2108,26.4004,344218.0
2021-02-01 11:20:00,27.85,27.94,27.8,27.88,274499.0,26.4099,26.4952,26.3625,26.4383,274499.0
2021-02-01 11:30:00,27.89,27.91,27.77,27.86,344954.0,26.4478,26.4668,26.334,26.4194,344954.0
2021-02-01 11:40:00,27.85,28.05,27.83,27.97,406395.0,26.4099,26.5996,26.3909,26.5237,406395.0
2021-02-01 11:50:00,27.97,27.99,27.84,27.86,325352.0,26.5237,26.5427,26.4004,26.4194,325352.0
2021-02-01 12:00:00,27.86,27.92,27.85,27.86,244377.0,26.4194,26.4763,26.4099,26.4194,244377.0
2021-02-01 12:10:00,27.86,27.89,27.72,27.72,305279.0,26.4194,26.4478,26.2866,26.2866,305279.0
2021-02-01 12:20:00,27.72,27.75,27.57,27.63,360723.0,26.2866,26.3151,26.1444,26.2013,360723.0
2021-02-01 12:30:00,27.63,27.78,27.63,27.72,310316.0,26.2013,26.3435,26.2013,26.2866,310316.0
2021-02-01 12:40:00,27.72,27.81,27.71,27.77,203480.0,26.2866,26.372,26.2771,26.334,203480.0
2021-02-01 12:50:00,27.76,27.91,27.76,27.91,163757.0,26.3246,26.4668,26.3246,26.4668,163757.0
2021-02-01 13:00:00,27.91,27.95,27.83,27.94,226263.0,26.4668,26.5047,26.3909,26.4952,226263.0
2021-02-01 13:10:00,27.94,27.97,27.92,27.96,153641.0,26.4952,26.5237,26.4763,26.5142,153641.0
2021-02-01 13:20:00,27.96,27.97,27.91,27.92,146132.0,26.5142,26.5237,26.4668,26.4763,146132.0
2021-02-01 13:30:00,27.92,28.0,27.89,28.0,236931.0,26.4763,26.5521,26.4478,26.5521,236931.0
2021-02-01 13:40:00,28.0,28.16,27.97,28.15,329304.0,26.5521,26.7039,26.5237,26.6944,329304.0
2021-02-01 13:50:00,28.15,28.18,28.03,28.17,377492.0,26.6944,26.7228,26.5806,26.7134,377492.0
2021-02-01 14:00:00,28.17,28.25,28.09,28.21,420821.0,26.7134,26.7892,26.6375,26.7513,420821.0
2021-02-01 14:10:00,28.22,28.24,28.18,28.21,197265.0,26.7608,26.7797,26.7228,26.7513,197265.0
2021-02-01 14:20:00,28.21,28.22,28.16,28.21,194459.0,26.7513,26.7608,26.7039,26.7513,194459.0
2021-02-01 14:30:00,28.21,28.28,28.17,28.25,240164.0,26.7513,26.8177,26.7134,26.7892,240164.0
2021-02-01 14:40:00,28.25,28.35,28.23,28.25,278514.0,26.7892,26.884,26.7702,26.7892,278514.0
2021-02-01 14:50:00,28.25,28.3,28.24,28.3,190721.0,26.7892,26.8366,26.7797,26.8366,190721.0
2021-02-01 15:00:00,28.3,28.38,28.3,28.36,365949.0,26.8366,26.9125,26.8366,26.8935,365949.0
2021-02-01 15:10:00,28.36,28.46,28.33,28.44,526310.0,26.8935,26.9884,26.8651,26.9694,526310.0
2021-02-01 15:20:00,28.44,28.46,28.27,28.3,1035920.0,26.9694,26.9884,26.8082,26.8366,1035920.0
2021-02-01 15:30:00,28.3,28.33,28.2,28.22,459564.0,26.8366,26.8651,26.7418,26.7608,459564.0
2021-02-01 15:40:00,28.23,28.3,28.17,28.23,770875.0,26.7702,26.8366,26.7134,26.7702,770875.0
2021-02-01 15:50:00,28.22,28.29,28.2,28.22,1125331.0,26.7608,26.8271,26.7418,26.7608,1125331.0
2021-02-02 09:30:00,28.29,28.29,27.9,28.08,1375693.0,26.8271,26.8271,26.4573,26.628,1375693.0
2021-02-02 09:40:00,28.08,28.2,27.62,27.82,1614073.0,26.628,26.7418,26.1918,26.3815,1614073.0
2021-02-02 09:50:00,27.83,27.89,27.62,27.84,979712.0,26.3909,26.4478,26.1918,26.4004,979712.0
2021-02-02 10:00:00,27.84,27.89,27.65,27.71,750064.0,26.4004,26.4478,26.2202,26.2771,750064.0
2021-02-02 10:10:00,27.71,27.76,27.58,27.71,343577.0,26.2771,26.3246,26.1539,26.2771,343577.0
2021-02-02 10:20:00,27.7,27.76,27.58,27.64,359810.0,26.2677,26.3246,26.1539,26.2108,359810.0
2021-02-02 10:30:00,27.65,27.74,27.51,27.53,624833.0,26.2202,26.3056,26.0875,26.1064,624833.0
2021-02-02 10:40:00,27.53,27.84,27.42,27.82,665907.0,26.1064,26.4004,26.0021,26.3815,665907.0
2021-02-02 10:50:00,27.82,27.83,27.7,27.75,413608.0,26.3815,26.3909,26.2677,26.3151,413608.0
2021-02-02 11:00:00,27.74,27.79,27.67,27.71,292439.0,26.3056,26.353,26.2392,26.2771,292439.0
2021-02-02 11:10:00,27.71,27.85,27.66,27.85,256054.0,26.2771,26.4099,26.2297,26.4099,256054.0
2021-02-02 11:20:00,27.86,27.97,27.85,27.91,279770.0,26.4194,26.5237,26.4099,26.4668,279770.0
2021-02-02 11:30:00,27.91,27.97,27.81,27.93,253207.0,26.4668,26.5237,26.372,26.4858,253207.0
2021-02-02 11:40:00,27.94,28.09,27.93,28.04,383198.0,26.4952,26.6375,26.4858,26.5901,383198.0
2021-02-02 11:50:00,28.05,28.15,28.03,28.14,357974.0,26.5996,26.6944,26.5806,26.6849,357974.0
2021-02-02 12:00:00,28.14,28.17,27.95,27.96,252577.0,26.6849,26.7134,26.5047,26.5142,252577.0
2021-02-02 12:10:00,27.97,28.0,27.93,27.96,327161.0,26.5237,26.5521,26.4858,26.5142,327161.0
2021-02-02 12:20:00,27.96,27.99,27.92,27.97,223084.0,26.5142,26.5427,26.4763,26.5237,223084.0
2021-02-02 12:30:00,27.97,27.99,27.9,27.95,193195.0,26.5237,26.5427,26.4573,26.5047,193195.0
2021-02-02 12:40:00,27.94,28.04,27.92,27.99,177971.0,26.4952,26.5901,26.4763,26.5427,177971.0
2021-02-02 12:50:00,27.99,28.01,27.96,28.01,342818.0,26.5427,26.5616,26.5142,26.5616,342818.0
2021-02-02 13:00:00,28.01,28.14,28.01,28.12,226151.0,26.5616,26.6849,26.5616,26.6659,226151.0
2021-02-02 13:10:00,28.11,28.22,28.05,28.05,367620.0,26.6565,26.7608,26.5996,26.5996,367620.0
2021-02-02 13:20:00,28.06,28.1,27.98,28.09,222728.0,26.609,26.647,26.5332,26.6375,222728.0
2021-02-02 13:30:00,28.1,28.22,28.08,28.19,200880.0,26.647,26.7608,26.628,26.7323,200880.0
2021-02-02 13:40:00,28.18,28.27,28.17,28.22,253454.0,26.7228,26.8082,26.7134,26.7608,253454.0
2021-02-02 13:50:00,28.22,28.22,28.09,28.09,171836.0,26.7608,26.7608,26.6375,26.6375,171836.0
2021-02-02 14:00:00,28.09,28.17,28.08,28.14,136239.0,26.6375,26.7134,26.628,26.6849,136239.0
2021-02-02 14:10:00,28.14,28.17,28.09,28.17,139218.0,26.6849,26.7134,26.6375,26.7134,139218.0
2021-02-02 14:20:00,28.17,28.19,28.08,28.14,173059.0,26.7134,26.7323,26.628,26.6849,173059.0
2021-02-02 14:30:00,28.14,28.2,28.11,28.19,169850.0,26.6849,26.7418,26.6565,26.7323,169850.0
2021-02-02 14:40:00,28.19,28.3,28.18,28.27,370029.0,26.7323,26.8366,26.7228,26.8082,370029.0
2021-02-02 14:50:00,28.27,28.33,28.21,28.33,334609.0,26.8082,26.8651,26.7513,26.8651,334609.0
2021-02-02 15:00:00,28.33,28.33,28.27,28.29,204932.0,26.8651,26.8651,26.8082,26.8271,204932.0
2021-02-02 15:10:00,28.3,28.3,28.21,28.21,189278.0,26.8366,26.8366,26.7513,26.7513,189278.0
2021-02-02 15:20:00,28.22,28.26,28.17,28.25,194528.0,26.7608,26.7987,26.7134,26.7892,194528.0
2021-02-02 15:30:00,28.25,28.29,28.22,28.23,276524.0,26.7892,26.8271,26.7608,26.7702,276524.0
2021-02-02 15:40:00,28.24,28.25,28.16,28.2,474869.0,26.7797,26.7892,26.7039,26.7418,474869.0
2021-02-02 15:50:00,28.2,28.22,28.14,28.14,1106449.0,26.7418,26.7608,26.6849,26.6849,1106449.0
2021-02-03 09:30:00,28.7,28.83,28.47,28.58,856355.0,27.2159,27.3392,26.9978,27.1022,856355.0
2021-02-03 09:40:00,28.58,28.68,28.48,28.63,577409.0,27.1022,27.197,27.0073,27.1496,577409.0
2021-02-03 09:50:00,28.62,28.83,28.56,28.77,477074.0,27.1401,27.3392,27.0832,27.2823,477074.0
2021-02-03 10:00:00,28.77,28.95,28.58,28.6,832576.0,27.2823,27.453,27.1022,27.1211,832576.0
2021-02-03 10:10:00,28.6,28.62,28.41,28.57,537481.0,27.1211,27.1401,26.9409,27.0927,537481.0
2021-02-03 10:20:00,28.57,28.64,28.47,28.47,554435.0,27.0927,27.159,26.9978,26.9978,554435.0
2021-02-03 10:30:00,28.47,28.7,28.45,28.67,418757.0,26.9978,27.2159,26.9789,27.1875,418757.0
2021-02-03 10:40:00,28.66,28.75,28.56,28.74,291829.0,27.178,27.2634,27.0832,27.2539,291829.0
2021-02-03 10:50:00,28.74,28.98,28.7,28.93,580432.0,27.2539,27.4815,27.2159,27.4341,580432.0
2021-02-03 11:00:00,28.93,29.0,28.88,28.96,394346.0,27.4341,27.5004,27.3866,27.4625,394346.0
2021-02-03 11:10:00,28.95,28.95,28.81,28.86,457344.0,27.453,27.453,27.3203,27.3677,457344.0
2021-02-03 11:20:00,28.86,28.98,28.85,28.95,330441.0,27.3677,27.4815,27.3582,27.453,330441.0
2021-02-03 11:30:00,28.95,29.13,28.92,29.12,489919.0,27.453,27.6237,27.4246,27.6142,489919.0
2021-02-03 11:40:00,29.12,29.18,29.04,29.07,438589.0,27.6142,27.6711,27.5384,27.5668,438589.0
2021-02-03 11:50:00,29.07,29.13,29.06,29.1,253914.0,27.5668,27.6237,27.5573,27.5953,253914.0
2021-02-03 12:00:00,29.1,29.11,28.93,28.95,384826.0,27.5953,27.6047,27.4341,27.453,384826.0
2021-02-03 12:10:00,28.95,29.05,28.92,29.03,313149.0,27.453,27.5478,27.4246,27.5289,313149.0
2021-02-03 12:20:00,29.03,29.09,28.96,28.96,261706.0,27.5289,27.5858,27.4625,27.4625,261706.0
2021-02-03 12:30:00,28.96,28.97,28.91,28.97,233283.0,27.4625,27.472,27.4151,27.472,233283.0
2021-02-03 12:40:00,28.96,29.07,28.96,29.0,252812.0,27.4625,27.5668,27.4625,27.5004,252812.0
2021-02-03 12:50:00,29.0,29.07,28.98,29.0,207155.0,27.5004,27.5668,27.4815,27.5004,207155.0
2021-02-03 13:00:00,29.0,29.08,28.95,29.04,214901.0,27.5004,27.5763,27.453,27.5384,214901.0
2021-02-03 13:10:00,29.05,29.15,29.02,29.07,225303.0,27.5478,27.6427,27.5194,27.5668,225303.0
2021-02-03 13:20:00,29.07,29.09,28.94,28.95,240739.0,27.5668,27.5858,27.4435,27.453,240739.0
2021-02-03 13:30:00,28.95,29.14,28.94,29.1,370267.0,27.453,27.6332,27.4435,27.5953,370267.0
2021-02-03 13:40:00,29.1,29.17,29.09,29.15,288962.0,27.5953,27.6616,27.5858,27.6427,288962.0
2021-02-03 13:50:00,29.15,29.22,29.13,29.19,390022.0,27.6427,27.7091,27.6237,27.6806,390022.0
2021-02-03 14:00:00,29.19,29.23,29.11,29.19,383179.0,27.6806,27.7185,27.6047,27.6806,383179.0
2021-02-03 14:10:00,29.19,29.2,29.06,29.11,226695.0,27.6806,27.6901,27.5573,27.6047,226695.0
2021-02-03 14:20:00,29.12,29.14,29.1,29.13,230475.0,27.6142,27.6332,27.5953,27.6237,230475.0
2021-02-03 14:30:00,29.13,29.25,29.12,29.19,389347.0,27.6237,27.7375,27.6142,27.6806,389347.0
2021-02-03 14:40:00,29.18,29.23,29.13,29.17,246316.0,27.6711,27.7185,27.6237,27.6616,246316.0
2021-02-03 14:50:00,29.17,29.18,29.09,29.11,195915.0,27.6616,27.6711,27.5858,27.6047,195915.0
2021-02-03 15:00:00,29.11,29.17,29.1,29.13,226849.0,27.6047,27.6616,27.5953,27.6237,226849.0
2021-02-03 15:10:00,29.13,29.13,29.02,29.05,433668.0,27.6237,27.6237,27.5194,27.5478,433668.0
2021-02-03 15:20:00,29.05,29.06,28.97,28.99,502622.0,27.5478,27.5573,27.472,27.491,502622.0
2021-02-03 15:30:00,28.99,29.08,28.98,29.04,359381.0,27.491,27.5763,27.4815,27.5384,359381.0
2021-02-03 15:40:00,29.05,29.13,29.03,29.13,631128.0,27.5478,27.6237,27.5289,27.6237,631128.0
2021-02-03 15:50:00,29.13,29.26,29.08,29.19,2001858.0,27.6237,27.747,27.5763,27.6806,2001858.0
2021-02-04 09:30:00,29.21,29.39,29.05,29.26,1141769.0,27.6996,27.8703,27.5478,27.747,1141769.0
2021-02-04 09:40:00,29.26,29.47,29.14,29.46,535460.0,27.747,27.9461,27.6332,27.9366,535460.0
2021-02-04 09:50:00,29.46,29.49,29.35,29.45,379304.0,27.9366,27.9651,27.8323,27.9272,379304.0
2021-02-04 10:00:00,29.45,29.5,29.33,29.43,409661.0,27.9272,27.9746,27.8134,27.9082,409661.0
2021-02-04 10:10:00,29.42,29.53,29.39,29.41,306560.0,27.8987,28.003,27.8703,27.8892,306560.0
2021-02-04 10:20:00,29.4,29.58,29.37,29.42,676237.0,27.8798,28.0504,27.8513,27.8987,676237.0
2021-02-04 10:30:00,29.41,29.42,29.3,29.39,535419.0,27.8892,27.8987,27.7849,27.8703,535419.0
2021-02-04 10:40:00,29.39,29.44,29.35,29.37,267451.0,27.8703,27.9177,27.8323,27.8513,267451.0
2021-02-04 10:50:00,29.37,29.53,29.34,29.53,324618.0,27.8513,28.003,27.8229,28.003,324618.0
2021-02-04 11:00:00,29.53,29.59,29.42,29.45,594292.0,28.003,28.0599,27.8987,27.9272,594292.0
2021-02-04 11:10:00,29.45,29.46,29.3,29.34,303878.0,27.9272,27.9366,27.7849,27.8229,303878.0
2021-02-04 11:20:00,29.35,29.42,29.32,29.39,221825.0,27.8323,27.8987,27.8039,27.8703,221825.0
2021-02-04 11:30:00,29.39,29.53,29.37,29.51,219434.0,27.8703,28.003,27.8513,27.9841,219434.0
2021-02-04 11:40:00,29.51,29.6,29.47,29.59,225166.0,27.9841,28.0694,27.9461,28.0599,225166.0
2021-02-04 11:50:00,29.59,29.6,29.5,29.54,180783.0,28.0599,28.0694,27.9746,28.0125,180783.0
2021-02-04 12:00:00,29.53,29.55,29.51,29.52,268236.0,28.003,28.022,27.9841,27.9935,268236.0
2021-02-04 12:10:00,29.53,29.56,29.5,29.55,245914.0,28.003,28.0315,27.9746,28.022,245914.0
2021-02-04 12:20:00,29.55,29.59,29.53,29.54,242608.0,28.022,28.0599,28.003,28.0125,242608.0
2021-02-04 12:30:00,29.55,29.56,29.47,29.47,453666.0,28.022,28.0315,27.9461,27.9461,453666.0
2021-02-04 12:40:00,29.48,29.59,29.46,29.58,221078.0,27.9556,28.0599,27.9366,28.0504,221078.0
2021-02-04 12:50:00,29.58,29.58,29.45,29.46,249778.0,28.0504,28.0504,27.9272,27.9366,249778.0
2021-02-04 13:00:00,29.46,29.5,29.45,29.48,112082.0,27.9366,27.9746,27.9272,27.9556,112082.0
2021-02-04 13:10:00,29.47,29.56,29.47,29.55,156536.0,27.9461,28.0315,27.9461,28.022,156536.0
2021-02-04 13:20:00,29.55,29.61,29.54,29.59,162270.0,28.022,28.0789,28.0125,28.0599,162270.0
2021-02-04 13:30:00,29.59,29.61,29.57,29.6,100327.0,28.0599,28.0789,28.041,28.0694,100327.0
2021-02-04 13:40:00,29.59,29.6,29.56,29.59,149629.0,28.0599,28.0694,28.0315,28.0599,149629.0
2021-02-04 13:50:00,29.59,29.68,29.57,29.68,263385.0,28.0599,28.1453,28.041,28.1453,263385.0
2021-02-04 14:00:00,29.67,29.68,29.62,29.65,165593.0,28.1358,28.1453,28.0884,28.1168,165593.0
2021-02-04 14:10:00,29.64,29.67,29.58,29.63,156498.0,28.1073,28.1358,28.0504,28.0979,156498.0
2021-02-04 14:20:00,29.63,29.65,29.6,29.62,104687.0,28.0979,28.1168,28.0694,28.0884,104687.0
2021-02-04 14:30:00,29.62,29.68,29.61,29.66,172950.0,28.0884,28.1453,28.0789,28.1263,172950.0
2021-02-04 14:40:00,29.67,29.68,29.61,29.65,151664.0,28.1358,28.1453,28.0789,28.1168,151664.0
2021-02-04 14:50:00,29.65,29.67,29.6,29.62,211732.0,28.1168,28.1358,28.0694,28.0884,211732.0
2021-02-04 15:00:00,29.62,29.62,29.49,29.5,289751.0,28.0884,28.0884,27.9651,27.9746,289751.0
2021-02-04 15:10:00,29.49,29.55,29.47,29.49,255978.0,27.9651,28.022,27.9461,27.9651,255978.0
2021-02-04 15:20:00,29.49,29.58,29.46,29.57,318783.0,27.9651,28.0504,27.9366,28.041,318783.0
2021-02-04 15:30:00,29.57,29.6,29.55,29.55,446376.0,28.041,28.0694,28.022,28.022,446376.0
2021-02-04 15:40:00,29.55,29.74,29.55,29.72,655717.0,28.022,28.2022,28.022,28.1832,655717.0
2021-02-04 15:50:00,29.72,29.8,29.7,29.8,1534890.0,28.1832,28.2591,28.1642,28.2591,1534890.0
2021-02-05 09:30:00,30.21,30.75,30.21,30.69,1851718.0,28.6479,29.1599,28.6479,29.103,1851718.0
2021-02-05 09:40:00,30.7,30.92,30.63,30.65,1035701.0,29.1125,29.3212,29.0461,29.0651,1035701.0
2021-02-05 09:50:00,30.64,30.9,30.63,30.67,533799.0,29.0556,29.3022,29.0461,29.0841,533799.0
2021-02-05 10:00:00,30.66,30.75,30.48,30.74,1059084.0,29.0746,29.1599,28.9039,29.1505,1059084.0
2021-02-05 10:10:00,30.74,30.79,30.62,30.73,547547.0,29.1505,29.1979,29.0367,29.141,547547.0
2021-02-05 10:20:00,30.72,30.88,30.54,30.83,539498.0,29.1315,29.2832,28.9608,29.2358,539498.0
2021-02-05 10:30:00,30.84,31.11,30.71,31.11,732442.0,29.2453,29.5013,29.122,29.5013,732442.0
2021-02-05 10:40:00,31.11,31.25,31.06,31.24,833278.0,29.5013,29.6341,29.4539,29.6246,833278.0
2021-02-05 10:50:00,31.24,31.28,31.07,31.24,467949.0,29.6246,29.6625,29.4634,29.6246,467949.0
2021-02-05 11:00:00,31.24,31.31,31.18,31.21,499169.0,29.6246,29.691,29.5677,29.5962,499169.0
2021-02-05 11:10:00,31.21,31.25,31.17,31.21,317490.0,29.5962,29.6341,29.5582,29.5962,317490.0
2021-02-05 11:20:00,31.22,31.55,31.2,31.55,907722.0,29.6056,29.9186,29.5867,29.9186,907722.0
2021-02-05 11:30:00,31.55,31.55,31.4,31.45,886869.0,29.9186,29.9186,29.7763,29.8237,886869.0
2021-02-05 11:40:00,31.46,31.46,31.26,31.3,1422616.0,29.8332,29.8332,29.6436,29.6815,1422616.0
2021-02-05 11:50:00,31.3,31.38,31.25,31.29,327248.0,29.6815,29.7574,29.6341,29.672,327248.0
2021-02-05 12:00:00,31.3,31.32,31.23,31.26,284978.0,29.6815,29.7005,29.6151,29.6436,284978.0
2021-02-05 12:10:00,31.26,31.32,31.22,31.28,223038.0,29.6436,29.7005,29.6056,29.6625,223038.0
2021-02-05 12:20:00,31.28,31.28,31.25,31.26,278296.0,29.6625,29.6625,29.6341,29.6436,278296.0
2021-02-05 12:30:00,31.27,31.34,31.25,31.27,371601.0,29.6531,29.7194,29.6341,29.6531,371601.0
2021-02-05 12:40:00,31.27,31.33,31.25,31.28,668563.0,29.6531,29.71,29.6341,29.6625,668563.0
2021-02-05 12:50:00,31.29,31.31,31.2,31.27,315646.0,29.672,29.691,29.5867,29.6531,315646.0
2021-02-05 13:00:00,31.28,31.3,31.24,31.29,212572.0,29.6625,29.6815,29.6246,29.672,212572.0
2021-02-05 13:10:00,31.29,31.32,31.28,31.3,264155.0,29.672,29.7005,29.6625,29.6815,264155.0
2021-02-05 13:20:00,31.3,31.35,31.27,31.32,466725.0,29.6815,29.7289,29.6531,29.7005,466725.0
2021-02-05 13:30:00,31.32,31.39,31.27,31.3,678087.0,29.7005,29.7668,29.6531,29.6815,678087.0
2021-02-05 13:40:00,31.3,31.3,31.25,31.29,264691.0,29.6815,29.6815,29.6341,29.672,264691.0
2021-02-05 13:50:00,31.29,31.31,31.25,31.27,311801.0,29.672,29.691,29.6341,29.6531,311801.0
2021-02-05 14:00:00,31.26,31.4,31.25,31.39,281787.0,29.6436,29.7763,29.6341,29.7668,281787.0
2021-02-05 14:10:00,31.39,31.64,31.39,31.63,878666.0,29.7668,30.0039,29.7668,29.9944,878666.0
2021-02-05 14:20:00,31.63,31.67,31.56,31.66,989315.0,29.9944,30.0324,29.9281,30.0229,989315.0
2021-02-05 14:30:00,31.65,31.82,31.65,31.79,774333.0,30.0134,30.1746,30.0134,30.1462,774333.0
2021-02-05 14:40:00,31.8,31.88,31.76,31.85,727731.0,30.1556,30.2315,30.1177,30.2031,727731.0
2021-02-05 14:50:00,31.84,31.9,31.75,31.84,666887.0,30.1936,30.2505,30.1082,30.1936,666887.0
2021-02-05 15:00:00,31.84,31.85,31.72,31.73,509552.0,30.1936,30.2031,30.0798,30.0893,509552.0
2021-02-05 15:10:00,31.74,31.75,31.67,31.74,428572.0,30.0988,30.1082,30.0324,30.0988,428572.0
2021-02-05 15:20:00,31.74,31.85,31.73,31.8,478627.0,30.0988,30.2031,30.0893,30.1556,478627.0
2021-02-05 15:30:00,31.8,31.89,31.76,31.81,699466.0,30.1556,30.241,30.1177,30.1651,699466.0
2021-02-05 15:40:00,31.81,31.83,31.71,31.72,837898.0,30.1651,30.1841,30.0703,30.0798,837898.0
2021-02-05 15:50:00,31.72,31.89,31.68,31.72,2959609.0,30.0798,30.241,30.0419,30.0798,2959609.0
2021-02-08 09:30:00,31.99,32.28,31.8,32.2,2078317.0,30.3358,30.6108,30.1556,30.535,2078317.0
2021-02-08 09:40:00,32.2,32.32,31.96,32.23,908044.0,30.535,30.6488,30.3074,30.5634,908044.0
2021-02-08 09:50:00,32.23,32.35,31.99,32.04,1642906.0,30.5634,30.6772,30.3358,30.3832,1642906.0
2021-02-08 10:00:00,32.05,32.07,31.84,31.85,596192.0,30.3927,30.4117,30.1936,30.2031,596192.0
2021-02-08 10:10:00,31.86,32.03,31.79,32.02,456676.0,30.2125,30.3738,30.1462,30.3643,456676.0
2021-02-08 10:20:00,32.03,32.04,31.73,31.82,553404.0,30.3738,30.3832,30.0893,30.1746,553404.0
2021-02-08 10:30:00,31.81,32.0,31.74,31.99,418649.0,30.1651,30.3453,30.0988,30.3358,418649.0
2021-02-08 10:40:00,31.98,32.11,31.92,32.01,416428.0,30.3263,30.4496,30.2694,30.3548,416428.0
2021-02-08 10:50:00,32.01,32.07,31.86,32.05,412777.0,30.3548,30.4117,30.2125,30.3927,412777.0
2021-02-08 11:00:00,32.05,32.07,31.94,32.0,256933.0,30.3927,30.4117,30.2884,30.3453,256933.0
2021-02-08 11:10:00,31.99,32.06,31.86,32.04,423707.0,30.3358,30.4022,30.2125,30.3832,423707.0
2021-02-08 11:20:00,32.03,32.07,31.99,32.05,248554.0,30.3738,30.4117,30.3358,30.3927,248554.0
2021-02-08 11:30:00,32.06,32.09,31.84,31.85,255228.0,30.4022,30.4307,30.1936,30.2031,255228.0
2021-02-08 11:40:00,31.84,31.88,31.77,31.79,237071.0,30.1936,30.2315,30.1272,30.1462,237071.0
2021-02-08 11:50:00,31.8,31.85,31.77,31.83,183311.0,30.1556,30.2031,30.1272,30.1841,183311.0
2021-02-08 12:00:00,31.83,31.84,31.73,31.83,290457.0,30.1841,30.1936,30.0893,30.1841,290457.0
2021-02-08 12:10:00,31.82,31.9,31.79,31.87,193858.0,30.1746,30.2505,30.1462,30.222,193858.0
2021-02-08 12:20:00,31.88,31.93,31.84,31.89,178780.0,30.2315,30.2789,30.1936,30.241,178780.0
2021-02-08 12:30:00,31.89,32.0,31.89,31.98,221719.0,30.241,30.3453,30.241,30.3263,221719.0
2021-02-08 12:40:00,31.98,31.99,31.89,31.89,161096.0,30.3263,30.3358,30.241,30.241,161096.0
2021-02-08 12:50:00,31.9,31.95,31.85,31.87,240472.0,30.2505,30.2979,30.2031,30.222,240472.0
2021-02-08 13:00:00,31.86,31.87,31.79,31.84,313514.0,30.2125,30.222,30.1462,30.1936,313514.0
2021-02-08 13:10:00,31.84,31.89,31.81,31.86,121277.0,30.1936,30.241,30.1651,30.2125,121277.0
2021-02-08 13:20:00,31.86,31.88,31.82,31.85,143011.0,30.2125,30.2315,30.1746,30.2031,143011.0
2021-02-08 13:30:00,31.85,31.85,31.77,31.84,156092.0,30.2031,30.2031,30.1272,30.1936,156092.0
2021-02-08 13:40:00,31.84,31.87,31.82,31.86,135026.0,30.1936,30.222,30.1746,30.2125,135026.0
2021-02-08 13:50:00,31.86,31.87,31.75,31.81,181803.0,30.2125,30.222,30.1082,30.1651,181803.0
2021-02-08 14:00:00,31.8,31.88,31.79,31.87,162714.0,30.1556,30.2315,30.1462,30.222,162714.0
2021-02-08 14:10:00,31.87,31.9,31.83,31.85,160728.0,30.222,30.2505,30.1841,30.2031,160728.0
2021-02-08 14:20:00,31.84,31.92,31.83,31.85,221366.0,30.1936,30.2694,30.1841,30.2031,221366.0
2021-02-08 14:30:00,31.86,31.87,31.79,31.85,131401.0,30.2125,30.222,30.1462,30.2031,131401.0
2021-02-08 14:40:00,31.84,31.96,31.83,31.96,145406.0,30.1936,30.3074,30.1841,30.3074,145406.0
2021-02-08 14:50:00,31.96,32.03,31.95,32.0,235671.0,30.3074,30.3738,30.2979,30.3453,235671.0
2021-02-08 15:00:00,32.0,32.02,31.98,31.99,164560.0,30.3453,30.3643,30.3263,30.3358,164560.0
2021-02-08 15:10:00,31.99,32.06,31.97,32.02,238886.0,30.3358,30.4022,30.3169,30.3643,238886.0
2021-02-08 15:20:00,32.03,32.09,32.01,32.06,181569.0,30.3738,30.4307,30.3548,30.4022,181569.0
2021-02-08 15:30:00,32.07,32.14,32.06,32.09,426518.0,30.4117,30.4781,30.4022,30.4307,426518.0
2021-02-08 15:40:00,32.09,32.14,32.05,32.13,343753.0,30.4307,30.4781,30.3927,30.4686,343753.0
2021-02-08 15:50:00,32.12,32.15,32.09,32.11,1172092.0,30.4591,30.4875,30.4307,30.4496,1172092.0
2021-02-09 09:30:00,31.86,31.86,31.21,31.21,1418371.0,30.2125,30.2125,29.5962,29.5962,1418371.0
2021-02-09 09:40:00,31.21,31.45,31.01,31.39,977831.0,29.5962,29.8237,29.4065,29.7668,977831.0
2021-02-09 09:50:00,31.39,31.4,31.14,31.15,372465.0,29.7668,29.7763,29.5298,29.5393,372465.0
2021-02-09 10:00:00,31.15,31.35,31.03,31.32,468870.0,29.5393,29.7289,29.4255,29.7005,468870.0
2021-02-09 10:10:00,31.32,31.39,31.26,31.29,405648.0,29.7005,29.7668,29.6436,29.672,405648.0
2021-02-09 10:20:00,31.29,31.33,31.24,31.29,326518.0,29.672,29.71,29.6246,29.672,326518.0
2021-02-09 10:30:00,31.29,31.4,31.26,31.31,584146.0,29.672,29.7763,29.6436,29.691,584146.0
2021-02-09 10:40:00,31.31,31.41,31.19,31.23,402341.0,29.691,29.7858,29.5772,29.6151,402341.0
2021-02-09 10:50:00,31.23,31.55,31.23,31.5,500342.0,29.6151,29.9186,29.6151,29.8712,500342.0
2021-02-09 11:00:00,31.5,31.53,31.41,31.46,271483.0,29.8712,29.8996,29.7858,29.8332,271483.0
2021-02-09 11:10:00,31.45,31.45,31.22,31.22,521623.0,29.8237,29.8237,29.6056,29.6056,521623.0
2021-02-09 11:20:00,31.23,31.51,31.23,31.48,479598.0,29.6151,29.8806,29.6151,29.8522,479598.0
2021-02-09 11:30:00,31.47,31.51,31.42,31.46,281252.0,29.8427,29.8806,29.7953,29.8332,281252.0
2021-02-09 11:40:00,31.47,31.51,31.44,31.5,194168.0,29.8427,29.8806,29.8143,29.8712,194168.0
2021-02-09 11:50:00,31.51,31.54,31.42,31.45,242325.0,29.8806,29.9091,29.7953,29.8237,242325.0
2021-02-09 12:00:00,31.45,31.54,31.42,31.54,84694.0,29.8237,29.9091,29.7953,29.9091,84694.0
2021-02-09 12:10:00,31.54,31.6,31.53,31.57,116505.0,29.9091,29.966,29.8996,29.9375,116505.0
2021-02-09 12:20:00,31.58,31.59,31.47,31.48,252053.0,29.947,29.9565,29.8427,29.8522,252053.0
2021-02-09 12:30:00,31.47,31.5,31.46,31.48,315956.0,29.8427,29.8712,29.8332,29.8522,315956.0
2021-02-09 12:40:00,31.48,31.61,31.47,31.55,795468.0,29.8522,29.9755,29.8427,29.9186,795468.0
2021-02-09 12:50:00,31.54,31.69,31.54,31.67,286436.0,29.9091,30.0513,29.9091,30.0324,286436.0
2021-02-09 13:00:00,31.68,31.88,31.67,31.82,347341.0,30.0419,30.2315,30.0324,30.1746,347341.0
2021-02-09 13:10:00,31.82,31.88,31.81,31.86,391555.0,30.1746,30.2315,30.1651,30.2125,391555.0
2021-02-09 13:20:00,31.86,31.87,31.72,31.73,360587.0,30.2125,30.222,30.0798,30.0893,360587.0
2021-02-09 13:30:00,31.73,31.81,31.71,31.73,215645.0,30.0893,30.1651,30.0703,30.0893,215645.0
2021-02-09 13:40:00,31.73,31.76,31.7,31.7,188725.0,30.0893,30.1177,30.0608,30.0608,188725.0
2021-02-09 13:50:00,31.7,31.74,31.7,31.71,166880.0,30.0608,30.0988,30.0608,30.0703,166880.0
2021-02-09 14:00:00,31.72,31.76,31.71,31.74,354297.0,30.0798,30.1177,30.0703,30.0988,354297.0
2021-02-09 14:10:00,31.73,31.76,31.7,31.71,158510.0,30.0893,30.1177,30.0608,30.0703,158510.0
2021-02-09 14:20:00,31.72,31.73,31.68,31.7,201600.0,30.0798,30.0893,30.0419,30.0608,201600.0
2021-02-09 14:30:00,31.7,31.71,31.64,31.67,174672.0,30.0608,30.0703,30.0039,30.0324,174672.0
2021-02-09 14:40:00,31.68,31.68,31.64,31.65,192497.0,30.0419,30.0419,30.0039,30.0134,192497.0
2021-02-09 14:50:00,31.65,31.73,31.65,31.7,192119.0,30.0134,30.0893,30.0134,30.0608,192119.0
2021-02-09 15:00:00,31.71,31.77,31.7,31.76,202431.0,30.0703,30.1272,30.0608,30.1177,202431.0
2021-02-09 15:10:00,31.76,31.9,31.75,31.9,357568.0,30.1177,30.2505,30.1082,30.2505,357568.0
2021-02-09 15:20:00,31.9,31.93,31.84,31.89,546371.0,30.2505,30.2789,30.1936,30.241,546371.0
2021-02-09 15:30:00,31.89,32.1,31.86,32.05,641404.0,30.241,30.4401,30.2125,30.3927,641404.0
2021-02-09 15:40:00,32.05,32.11,32.04,32.09,902599.0,30.3927,30.4496,30.3832,30.4307,902599.0
2021-02-09 15:50:00,32.08,32.11,32.0,32.01,1620567.0,30.4212,30.4496,30.3453,30.3548,1620567.0
2021-02-10 09:30:00,33.0,33.97,32.96,33.86,3501127.0,31.2936,32.2134,31.2557,32.1091,3501127.0
2021-02-10 09:40:00,33.85,33.92,33.1,33.15,2072294.0,32.0996,32.166,31.3884,31.4358,2072294.0
2021-02-10 09:50:00,33.15,33.15,32.49,32.51,1718702.0,31.4358,31.4358,30.81,30.8289,1718702.0
2021-02-10 10:00:00,32.51,32.55,32.14,32.32,1866816.0,30.8289,30.8669,30.4781,30.6488,1866816.0
2021-02-10 10:10:00,32.32,32.32,31.85,31.88,1475601.0,30.6488,30.6488,30.2031,30.2315,1475601.0
2021-02-10 10:20:00,31.88,31.88,31.22,31.54,1808149.0,30.2315,30.2315,29.6056,29.9091,1808149.0
2021-02-10 10:30:00,31.56,31.84,31.49,31.66,1178261.0,29.9281,30.1936,29.8617,30.0229,1178261.0
2021-02-10 10:40:00,31.67,31.67,31.25,31.44,1550681.0,30.0324,30.0324,29.6341,29.8143,1550681.0
2021-02-10 10:50:00,31.44,31.95,31.38,31.8,1416907.0,29.8143,30.2979,29.7574,30.1556,1416907.0
2021-02-10 11:00:00,31.8,31.84,31.63,31.77,604473.0,30.1556,30.1936,29.9944,30.1272,604473.0
2021-02-10 11:10:00,31.77,31.94,31.76,31.79,517361.0,30.1272,30.2884,30.1177,30.1462,517361.0
2021-02-10 11:20:00,31.79,31.95,31.53,31.55,654157.0,30.1462,30.2979,29.8996,29.9186,654157.0
2021-02-10 11:30:00,31.55,31.81,31.51,31.75,550126.0,29.9186,30.1651,29.8806,30.1082,550126.0
2021-02-10 11:40:00,31.74,31.82,31.68,31.76,315867.0,30.0988,30.1746,30.0419,30.1177,315867.0
2021-02-10 11:50:00,31.76,31.91,31.72,31.78,405021.0,30.1177,30.26,30.0798,30.1367,405021.0
2021-02-10 12:00:00,31.78,31.79,31.54,31.64,483369.0,30.1367,30.1462,29.9091,30.0039,483369.0
2021-02-10 12:10:00,31.64,31.75,31.61,31.68,538212.0,30.0039,30.1082,29.9755,30.0419,538212.0
2021-02-10 12:20:00,31.69,31.74,31.56,31.62,556448.0,30.0513,30.0988,29.9281,29.985,556448.0
2021-02-10 12:30:00,31.62,31.69,31.59,31.63,385287.0,29.985,30.0513,29.9565,29.9944,385287.0
2021-02-10 12:40:00,31.63,31.75,31.62,31.7,334479.0,29.9944,30.1082,29.985,30.0608,334479.0
2021-02-10 12:50:00,31.7,31.85,31.69,31.79,325780.0,30.0608,30.2031,30.0513,30.1462,325780.0
2021-02-10 13:00:00,31.79,31.83,31.75,31.77,297342.0,30.1462,30.1841,30.1082,30.1272,297342.0
2021-02-10 13:10:00,31.77,31.91,31.67,31.7,618530.0,30.1272,30.26,30.0324,30.0608,618530.0
2021-02-10 13:20:00,31.71,31.73,31.66,31.66,350545.0,30.0703,30.0893,30.0229,30.0229,350545.0
2021-02-10 13:30:00,31.67,31.73,31.59,31.65,468664.0,30.0324,30.0893,29.9565,30.0134,468664.0
2021-02-10 13:40:00,31.64,31.71,31.53,31.54,413204.0,30.0039,30.0703,29.8996,29.9091,413204.0
2021-02-10 13:50:00,31.53,31.58,31.52,31.53,353819.0,29.8996,29.947,29.8901,29.8996,353819.0
2021-02-10 14:00:00,31.54,31.65,31.51,31.51,335041.0,29.9091,30.0134,29.8806,29.8806,335041.0
2021-02-10 14:10:00,31.52,31.55,31.41,31.43,424596.0,29.8901,29.9186,29.7858,29.8048,424596.0
2021-02-10 14:20:00,31.43,31.5,31.4,31.48,418831.0,29.8048,29.8712,29.7763,29.8522,418831.0
2021-02-10 14:30:00,31.48,31.65,31.48,31.49,376845.0,29.8522,30.0134,29.8522,29.8617,376845.0
2021-02-10 14:40:00,31.48,31.51,31.43,31.49,355982.0,29.8522,29.8806,29.8048,29.8617,355982.0
2021-02-10 14:50:00,31.49,31.54,31.33,31.35,487102.0,29.8617,29.9091,29.71,29.7289,487102.0
2021-02-10 15:00:00,31.35,31.41,31.3,31.31,403633.0,29.7289,29.7858,29.6815,29.691,403633.0
2021-02-10 15:10:00,31.3,31.36,31.25,31.32,717299.0,29.6815,29.7384,29.6341,29.7005,717299.0
2021-02-10 15:20:00,31.31,31.39,31.21,31.23,607638.0,29.691,29.7668,29.5962,29.6151,607638.0
2021-02-10 15:30:00,31.24,31.36,31.16,31.17,782292.0,29.6246,29.7384,29.5487,29.5582,782292.0
2021-02-10 15:40:00,31.17,31.27,31.15,31.17,1021172.0,29.5582,29.6531,29.5393,29.5582,1021172.0
2021-02-10 15:50:00,31.17,31.25,31.11,31.24,2120063.0,29.5582,29.6341,29.5013,29.6246,2120063.0
2021-02-11 09:30:00,31.08,31.44,30.88,31.18,995593.0,29.4729,29.8143,29.2832,29.5677,995593.0
2021-02-11 09:40:00,31.19,31.61,31.07,31.56,792269.0,29.5772,29.9755,29.4634,29.9281,792269.0
2021-02-11 09:50:00,31.56,31.67,31.32,31.44,440797.0,29.9281,30.0324,29.7005,29.8143,440797.0
2021-02-11 10:00:00,31.43,31.64,31.4,31.62,351560.0,29.8048,30.0039,29.7763,29.985,351560.0
2021-02-11 10:10:00,31.62,31.62,31.35,31.38,452293.0,29.985,29.985,29.7289,29.7574,452293.0
2021-02-11 10:20:00,31.38,31.51,31.38,31.48,312619.0,29.7574,29.8806,29.7574,29.8522,312619.0
2021-02-11 10:30:00,31.48,31.5,31.26,31.34,300415.0,29.8522,29.8712,29.6436,29.7194,300415.0
2021-02-11 10:40:00,31.34,31.49,31.31,31.49,258235.0,29.7194,29.8617,29.691,29.8617,258235.0
2021-02-11 10:50:00,31.49,31.54,31.38,31.4,271071.0,29.8617,29.9091,29.7574,29.7763,271071.0
2021-02-11 11:00:00,31.41,31.5,31.38,31.42,198340.0,29.7858,29.8712,29.7574,29.7953,198340.0
2021-02-11 11:10:00,31.42,31.47,31.3,31.35,207138.0,29.7953,29.8427,29.6815,29.7289,207138.0
2021-02-11 11:20:00,31.34,31.35,31.23,31.31,233682.0,29.7194,29.7289,29.6151,29.691,233682.0
2021-02-11 11:30:00,31.31,31.42,31.28,31.41,269404.0,29.691,29.7953,29.6625,29.7858,269404.0
2021-02-11 11:40:00,31.41,31.47,31.38,31.44,232232.0,29.7858,29.8427,29.7574,29.8143,232232.0
2021-02-11 11:50:00,31.44,31.47,31.24,31.27,270852.0,29.8143,29.8427,29.6246,29.6531,270852.0
2021-02-11 12:00:00,31.27,31.32,31.13,31.13,280678.0,29.6531,29.7005,29.5203,29.5203,280678.0
2021-02-11 12:10:00,31.13,31.19,30.78,30.8,357760.0,29.5203,29.5772,29.1884,29.2074,357760.0
2021-02-11 12:20:00,30.79,30.88,30.55,30.63,523619.0,29.1979,29.2832,28.9703,29.0461,523619.0
2021-02-11 12:30:00,30.63,30.9,30.6,30.88,492889.0,29.0461,29.3022,29.0177,29.2832,492889.0
2021-02-11 12:40:00,30.88,30.9,30.7,30.84,649692.0,29.2832,29.3022,29.1125,29.2453,649692.0
2021-02-11 12:50:00,30.84,31.09,30.77,31.05,233482.0,29.2453,29.4824,29.1789,29.4444,233482.0
2021-02-11 13:00:00,31.05,31.09,30.95,31.0,285821.0,29.4444,29.4824,29.3496,29.397,285821.0
2021-02-11 13:10:00,30.99,31.1,30.95,31.1,175166.0,29.3875,29.4918,29.3496,29.4918,175166.0
2021-02-11 13:20:00,31.1,31.19,31.08,31.09,173498.0,29.4918,29.5772,29.4729,29.4824,173498.0
2021-02-11 13:30:00,31.09,31.15,31.06,31.13,122185.0,29.4824,29.5393,29.4539,29.5203,122185.0
2021-02-11 13:40:00,31.13,31.15,31.0,31.1,145078.0,29.5203,29.5393,29.397,29.4918,145078.0
2021-02-11 13:50:00,31.1,31.15,31.07,31.13,112012.0,29.4918,29.5393,29.4634,29.5203,112012.0
2021-02-11 14:00:00,31.13,31.13,30.96,30.99,275083.0,29.5203,29.5203,29.3591,29.3875,275083.0
2021-02-11 14:10:00,30.99,31.0,30.93,30.99,106490.0,29.3875,29.397,29.3306,29.3875,106490.0
2021-02-11 14:20:00,30.99,31.0,30.9,30.98,151371.0,29.3875,29.397,29.3022,29.378,151371.0
2021-02-11 14:30:00,30.97,31.0,30.93,30.99,136468.0,29.3686,29.397,29.3306,29.3875,136468.0
2021-02-11 14:40:00,30.99,31.12,30.98,31.1,153149.0,29.3875,29.5108,29.378,29.4918,153149.0
2021-02-11 14:50:00,31.1,31.1,31.05,31.09,176610.0,29.4918,29.4918,29.4444,29.4824,176610.0
2021-02-11 15:00:00,31.08,31.13,31.05,31.12,169916.0,29.4729,29.5203,29.4444,29.5108,169916.0
2021-02-11 15:10:00,31.12,31.16,31.06,31.13,215487.0,29.5108,29.5487,29.4539,29.5203,215487.0
2021-02-11 15:20:00,31.13,31.19,31.11,31.11,211810.0,29.5203,29.5772,29.5013,29.5013,211810.0
2021-02-11 15:30:00,31.12,31.15,31.08,31.08,337701.0,29.5108,29.5393,29.4729,29.4729,337701.0
2021-02-11 15:40:00,31.09,31.12,31.05,31.08,543229.0,29.4824,29.5108,29.4444,29.4729,543229.0
2021-02-11 15:50:00,31.08,31.1,30.96,30.99,1033097.0,29.4729,29.4918,29.3591,29.3875,1033097.0
2021-02-12 09:30:00,30.89,30.93,30.58,30.85,681279.0,29.2927,29.3306,28.9987,29.2548,681279.0
2021-02-12 09:40:00,30.85,31.01,30.83,30.98,523897.0,29.2548,29.4065,29.2358,29.378,523897.0
2021-02-12 09:50:00,30.98,30.99,30.83,30.93,396423.0,29.378,29.3875,29.2358,29.3306,396423.0
2021-02-12 10:00:00,30.93,31.03,30.91,30.96,471460.0,29.3306,29.4255,29.3117,29.3591,471460.0
2021-02-12 10:10:00,30.96,31.13,30.94,31.04,294827.0,29.3591,29.5203,29.3401,29.4349,294827.0
2021-02-12 10:20:00,31.03,31.39,31.02,31.3,441583.0,29.4255,29.7668,29.416,29.6815,441583.0
2021-02-12 10:30:00,31.3,31.42,31.2,31.39,291826.0,29.6815,29.7953,29.5867,29.7668,291826.0
2021-02-12 10:40:00,31.4,31.4,31.23,31.24,309713.0,29.7763,29.7763,29.6151,29.6246,309713.0
2021-02-12 10:50:00,31.24,31.32,31.21,31.32,232931.0,29.6246,29.7005,29.5962,29.7005,232931.0
2021-02-12 11:00:00,31.32,31.32,31.25,31.29,136215.0,29.7005,29.7005,29.6341,29.672,136215.0
2021-02-12 11:10:00,31.3,31.38,31.25,31.3,132602.0,29.6815,29.7574,29.6341,29.6815,132602.0
2021-02-12 11:20:00,31.29,31.31,31.24,31.26,128578.0,29.672,29.691,29.6246,29.6436,128578.0
2021-02-12 11:30:00,31.26,31.32,31.26,31.3,146509.0,29.6436,29.7005,29.6436,29.6815,146509.0
2021-02-12 11:40:00,31.3,31.34,31.28,31.33,109648.0,29.6815,29.7194,29.6625,29.71,109648.0
2021-02-12 11:50:00,31.34,31.39,31.27,31.28,144041.0,29.7194,29.7668,29.6531,29.6625,144041.0
2021-02-12 12:00:00,31.29,31.43,31.28,31.39,290716.0,29.672,29.8048,29.6625,29.7668,290716.0
2021-02-12 12:10:00,31.4,31.46,31.37,31.46,198978.0,29.7763,29.8332,29.7479,29.8332,198978.0
2021-02-12 12:20:00,31.46,31.48,31.38,31.4,228505.0,29.8332,29.8522,29.7574,29.7763,228505.0
2021-02-12 12:30:00,31.39,31.4,31.33,31.35,168614.0,29.7668,29.7763,29.71,29.7289,168614.0
2021-02-12 12:40:00,31.34,31.51,31.33,31.5,205923.0,29.7194,29.8806,29.71,29.8712,205923.0
2021-02-12 12:50:00,31.5,31.54,31.5,31.51,122313.0,29.8712,29.9091,29.8712,29.8806,122313.0
2021-02-12 13:00:00,31.51,31.55,31.47,31.5,178361.0,29.8806,29.9186,29.8427,29.8712,178361.0
2021-02-12 13:10:00,31.49,31.5,31.29,31.31,279666.0,29.8617,29.8712,29.672,29.691,279666.0
2021-02-12 13:20:00,31.3,31.33,31.27,31.32,202159.0,29.6815,29.71,29.6531,29.7005,202159.0
2021-02-12 13:30:00,31.31,31.33,31.27,31.28,129348.0,29.691,29.71,29.6531,29.6625,129348.0
2021-02-12 13:40:00,31.28,31.33,31.28,31.3,92239.0,29.6625,29.71,29.6625,29.6815,92239.0
2021-02-12 13:50:00,31.3,31.35,31.27,31.34,123180.0,29.6815,29.7289,29.6531,29.7194,123180.0
2021-02-12 14:00:00,31.34,31.35,31.27,31.35,113194.0,29.7194,29.7289,29.6531,29.7289,113194.0
2021-02-12 14:10:00,31.35,31.36,31.3,31.35,80523.0,29.7289,29.7384,29.6815,29.7289,80523.0
2021-02-12 14:20:00,31.35,31.36,31.21,31.21,205196.0,29.7289,29.7384,29.5962,29.5962,205196.0
2021-02-12 14:30:00,31.21,31.24,31.12,31.15,138958.0,29.5962,29.6246,29.5108,29.5393,138958.0
2021-02-12 14:40:00,31.15,31.15,31.04,31.11,341701.0,29.5393,29.5393,29.4349,29.5013,341701.0
2021-02-12 14:50:00,31.1,31.22,31.08,31.2,150671.0,29.4918,29.6056,29.4729,29.5867,150671.0
2021-02-12 15:00:00,31.19,31.26,31.18,31.22,163388.0,29.5772,29.6436,29.5677,29.6056,163388.0
2021-02-12 15:10:00,31.23,31.23,31.12,31.22,343409.0,29.6151,29.6151,29.5108,29.6056,343409.0
2021-02-12 15:20:00,31.23,31.23,31.13,31.13,231324.0,29.6151,29.6151,29.5203,29.5203,231324.0
2021-02-12 15:30:00,31.14,31.24,31.12,31.17,310828.0,29.5298,29.6246,29.5108,29.5582,310828.0
2021-02-12 15:40:00,31.17,31.26,31.15,31.24,508844.0,29.5582,29.6436,29.5393,29.6246,508844.0
2021-02-12 15:50:00,31.24,31.27,31.19,31.23,1025945.0,29.6246,29.6531,29.5772,29.6151,1025945.0
2021-02-16 09:30:00,32.51,32.94,32.3,32.7,2489957.0,30.8289,31.2367,30.6298,31.0091,2489957.0
2021-02-16 09:40:00,32.71,32.74,32.2,32.25,1524433.0,31.0186,31.047,30.535,30.5824,1524433.0
2021-02-16 09:50:00,32.26,32.66,32.25,32.45,809017.0,30.5919,30.9712,30.5824,30.772,809017.0
2021-02-16 10:00:00,32.46,32.57,32.39,32.47,621094.0,30.7815,30.8858,30.7151,30.791,621094.0
2021-02-16 10:10:00,32.47,32.69,32.35,32.59,1660341.0,30.791,30.9996,30.6772,30.9048,1660341.0
2021-02-16 10:20:00,32.59,32.74,32.5,32.73,1568962.0,30.9048,31.047,30.8195,31.0376,1568962.0
2021-02-16 10:30:00,32.73,32.91,32.71,32.88,1714800.0,31.0376,31.2083,31.0186,31.1798,1714800.0
2021-02-16 10:40:00,32.89,32.93,32.61,32.71,716441.0,31.1893,31.2272,30.9238,31.0186,716441.0
2021-02-16 10:50:00,32.7,32.78,32.59,32.7,702167.0,31.0091,31.085,30.9048,31.0091,702167.0
2021-02-16 11:00:00,32.7,32.94,32.64,32.92,736258.0,31.0091,31.2367,30.9522,31.2177,736258.0
2021-02-16 11:10:00,32.92,33.09,32.85,33.03,878632.0,31.2177,31.3789,31.1514,31.322,878632.0
2021-02-16 11:20:00,33.02,33.06,32.69,32.7,632274.0,31.3126,31.3505,30.9996,31.0091,632274.0
2021-02-16 11:30:00,32.69,32.78,32.6,32.76,448409.0,30.9996,31.085,30.9143,31.066,448409.0
2021-02-16 11:40:00,32.77,32.79,32.7,32.71,334355.0,31.0755,31.0945,31.0091,31.0186,334355.0
2021-02-16 11:50:00,32.71,32.75,32.58,32.59,526326.0,31.0186,31.0565,30.8953,30.9048,526326.0
2021-02-16 12:00:00,32.58,32.69,32.45,32.45,555967.0,30.8953,30.9996,30.772,30.772,555967.0
2021-02-16 12:10:00,32.45,32.57,32.42,32.52,451921.0,30.772,30.8858,30.7436,30.8384,451921.0
2021-02-16 12:20:00,32.52,32.55,32.42,32.45,341336.0,30.8384,30.8669,30.7436,30.772,341336.0
2021-02-16 12:30:00,32.46,32.46,32.32,32.32,328364.0,30.7815,30.7815,30.6488,30.6488,328364.0
2021-02-16 12:40:00,32.32,32.47,32.31,32.45,317291.0,30.6488,30.791,30.6393,30.772,317291.0
2021-02-16 12:50:00,32.44,32.53,32.44,32.51,287403.0,30.7626,30.8479,30.7626,30.8289,287403.0
2021-02-16 13:00:00,32.52,32.56,32.49,32.53,244152.0,30.8384,30.8763,30.81,30.8479,244152.0
2021-02-16 13:10:00,32.53,32.59,32.53,32.58,260700.0,30.8479,30.9048,30.8479,30.8953,260700.0
2021-02-16 13:20:00,32.59,32.66,32.58,32.63,254729.0,30.9048,30.9712,30.8953,30.9427,254729.0
2021-02-16 13:30:00,32.62,32.63,32.54,32.56,264817.0,30.9332,30.9427,30.8574,30.8763,264817.0
2021-02-16 13:40:00,32.56,32.68,32.54,32.63,332446.0,30.8763,30.9901,30.8574,30.9427,332446.0
2021-02-16 13:50:00,32.62,32.66,32.61,32.64,156304.0,30.9332,30.9712,30.9238,30.9522,156304.0
2021-02-16 14:00:00,32.64,32.67,32.61,32.61,207958.0,30.9522,30.9807,30.9238,30.9238,207958.0
2021-02-16 14:10:00,32.62,32.63,32.57,32.63,179773.0,30.9332,30.9427,30.8858,30.9427,179773.0
2021-02-16 14:20:00,32.62,32.67,32.6,32.64,180564.0,30.9332,30.9807,30.9143,30.9522,180564.0
2021-02-16 14:30:00,32.64,32.73,32.63,32.7,450009.0,30.9522,31.0376,30.9427,31.0091,450009.0
2021-02-16 14:40:00,32.7,32.78,32.69,32.74,267363.0,31.0091,31.085,30.9996,31.047,267363.0
2021-02-16 14:50:00,32.75,32.86,32.7,32.86,402182.0,31.0565,31.1608,31.0091,31.1608,402182.0
2021-02-16 15:00:00,32.86,32.91,32.83,32.88,651988.0,31.1608,31.2083,31.1324,31.1798,651988.0
2021-02-16 15:10:00,32.88,32.93,32.84,32.9,488904.0,31.1798,31.2272,31.1419,31.1988,488904.0
2021-02-16 15:20:00,32.9,32.99,32.88,32.9,601006.0,31.1988,31.2841,31.1798,31.1988,601006.0
2021-02-16 15:30:00,32.89,32.98,32.84,32.86,526484.0,31.1893,31.2746,31.1419,31.1608,526484.0
2021-02-16 15:40:00,32.86,32.93,32.83,32.86,634107.0,31.1608,31.2272,31.1324,31.1608,634107.0
2021-02-16 15:50:00,32.86,32.93,32.82,32.9,1721220.0,31.1608,31.2272,31.1229,31.1988,1721220.0
2021-02-17 09:30:00,33.18,33.31,32.67,32.96,2007037.0,31.4643,31.5876,30.9807,31.2557,2007037.0
2021-02-17 09:40:00,32.98,33.62,32.82,33.57,953435.0,31.2746,31.8815,31.1229,31.8341,953435.0
2021-02-17 09:50:00,33.57,34.03,33.53,34.0,1279737.0,31.8341,32.2703,31.7962,32.2419,1279737.0
2021-02-17 10:00:00,34.01,34.39,33.88,34.36,1490034.0,32.2514,32.6117,32.1281,32.5833,1490034.0
2021-02-17 10:10:00,34.36,34.56,34.13,34.16,1653981.0,32.5833,32.7729,32.3652,32.3936,1653981.0
2021-02-17 10:20:00,34.16,34.25,33.78,33.81,1534594.0,32.3936,32.479,32.0333,32.0617,1534594.0
2021-02-17 10:30:00,33.82,34.22,33.7,34.12,1322221.0,32.0712,32.4505,31.9574,32.3557,1322221.0
2021-02-17 10:40:00,34.11,34.22,34.04,34.2,699851.0,32.3462,32.4505,32.2798,32.4315,699851.0
2021-02-17 10:50:00,34.2,34.36,34.14,34.29,908731.0,32.4315,32.5833,32.3746,32.5169,908731.0
2021-02-17 11:00:00,34.28,34.35,34.08,34.15,555004.0,32.5074,32.5738,32.3178,32.3841,555004.0
2021-02-17 11:10:00,34.15,34.2,33.83,33.87,621376.0,32.3841,32.4315,32.0807,32.1186,621376.0
2021-02-17 11:20:00,33.86,34.02,33.68,33.77,621550.0,32.1091,32.2609,31.9384,32.0238,621550.0
2021-02-17 11:30:00,33.77,33.85,33.69,33.73,313515.0,32.0238,32.0996,31.9479,31.9858,313515.0
2021-02-17 11:40:00,33.74,33.91,33.67,33.89,367277.0,31.9953,32.1565,31.929,32.1376,367277.0
2021-02-17 11:50:00,33.9,34.12,33.85,34.09,391751.0,32.1471,32.3557,32.0996,32.3272,391751.0
2021-02-17 12:00:00,34.09,34.25,34.08,34.23,510902.0,32.3272,32.479,32.3178,32.46,510902.0
2021-02-17 12:10:00,34.23,34.28,34.14,34.19,449538.0,32.46,32.5074,32.3746,32.4221,449538.0
2021-02-17 12:20:00,34.19,34.23,34.11,34.2,254507.0,32.4221,32.46,32.3462,32.4315,254507.0
2021-02-17 12:30:00,34.2,34.23,34.14,34.2,355693.0,32.4315,32.46,32.3746,32.4315,355693.0
2021-02-17 12:40:00,34.2,34.26,34.14,34.25,368028.0,32.4315,32.4884,32.3746,32.479,368028.0
2021-02-17 12:50:00,34.26,34.32,34.06,34.07,689746.0,32.4884,32.5453,32.2988,32.3083,689746.0
2021-02-17 13:00:00,34.07,34.1,33.93,34.05,499861.0,32.3083,32.3367,32.1755,32.2893,499861.0
2021-02-17 13:10:00,34.05,34.08,34.01,34.07,179890.0,32.2893,32.3178,32.2514,32.3083,179890.0
2021-02-17 13:20:00,34.08,34.14,34.01,34.06,226310.0,32.3178,32.3746,32.2514,32.2988,226310.0
2021-02-17 13:30:00,34.07,34.17,34.0,34.02,352055.0,32.3083,32.4031,32.2419,32.2609,352055.0
2021-02-17 13:40:00,34.03,34.05,33.91,33.93,196253.0,32.2703,32.2893,32.1565,32.1755,196253.0
2021-02-17 13:50:00,33.93,34.05,33.9,34.01,212532.0,32.1755,32.2893,32.1471,32.2514,212532.0
2021-02-17 14:00:00,34.01,34.08,33.97,34.02,229081.0,32.2514,32.3178,32.2134,32.2609,229081.0
2021-02-17 14:10:00,34.02,34.06,33.97,34.06,127680.0,32.2609,32.2988,32.2134,32.2988,127680.0
2021-02-17 14:20:00,34.07,34.07,33.95,33.98,157110.0,32.3083,32.3083,32.1945,32.2229,157110.0
2021-02-17 14:30:00,33.97,34.12,33.96,34.07,248637.0,32.2134,32.3557,32.204,32.3083,248637.0
2021-02-17 14:40:00,34.06,34.07,33.99,34.0,262225.0,32.2988,32.3083,32.2324,32.2419,262225.0
2021-02-17 14:50:00,34.0,34.38,33.97,34.01,1291127.0,32.2419,32.6022,32.2134,32.2514,1291127.0
2021-02-17 15:00:00,34.02,34.18,33.99,34.14,340835.0,32.2609,32.4126,32.2324,32.3746,340835.0
2021-02-17 15:10:00,34.14,34.15,33.99,34.0,389149.0,32.3746,32.3841,32.2324,32.2419,389149.0
2021-02-17 15:20:00,34.0,34.08,33.99,34.02,447767.0,32.2419,32.3178,32.2324,32.2609,447767.0
2021-02-17 15:30:00,34.02,34.11,33.96,34.11,436379.0,32.2609,32.3462,32.204,32.3462,436379.0
2021-02-17 15:40:00,34.11,34.15,34.07,34.15,561492.0,32.3462,32.3841,32.3083,32.3841,561492.0
2021-02-17 15:50:00,34.15,34.19,34.1,34.17,974760.0,32.3841,32.4221,32.3367,32.4031,974760.0
2021-02-18 09:30:00,34.36,34.88,34.22,34.84,1359999.0,32.5833,33.0764,32.4505,33.0385,1359999.0
2021-02-18 09:40:00,34.83,34.84,34.35,34.37,1050834.0,33.029,33.0385,32.5738,32.5928,1050834.0
2021-02-18 09:50:00,34.35,34.52,34.14,34.43,1278722.0,32.5738,32.735,32.3746,32.6497,1278722.0
2021-02-18 10:00:00,34.42,34.53,34.03,34.12,657073.0,32.6402,32.7445,32.2703,32.3557,657073.0
2021-02-18 10:10:00,34.13,34.25,33.88,33.91,911922.0,32.3652,32.479,32.1281,32.1565,911922.0
2021-02-18 10:20:00,33.92,33.96,33.55,33.73,915862.0,32.166,32.204,31.8152,31.9858,915862.0
2021-02-18 10:30:00,33.73,33.81,33.56,33.76,652376.0,31.9858,32.0617,31.8246,32.0143,652376.0
2021-02-18 10:40:00,33.74,33.87,33.63,33.83,453020.0,31.9953,32.1186,31.891,32.0807,453020.0
2021-02-18 10:50:00,33.83,33.99,33.78,33.86,467507.0,32.0807,32.2324,32.0333,32.1091,467507.0
2021-02-18 11:00:00,33.87,33.97,33.79,33.82,298501.0,32.1186,32.2134,32.0427,32.0712,298501.0
2021-02-18 11:10:00,33.83,33.95,33.7,33.94,416289.0,32.0807,32.1945,31.9574,32.185,416289.0
2021-02-18 11:20:00,33.95,33.97,33.77,33.77,280592.0,32.1945,32.2134,32.0238,32.0238,280592.0
2021-02-18 11:30:00,33.77,33.97,33.77,33.9,224645.0,32.0238,32.2134,32.0238,32.1471,224645.0
2021-02-18 11:40:00,33.89,33.97,33.84,33.94,200329.0,32.1376,32.2134,32.0902,32.185,200329.0
2021-02-18 11:50:00,33.93,34.12,33.92,34.08,322641.0,32.1755,32.3557,32.166,32.3178,322641.0
2021-02-18 12:00:00,34.07,34.07,33.85,33.99,288085.0,32.3083,32.3083,32.0996,32.2324,288085.0
2021-02-18 12:10:00,33.99,33.99,33.82,33.84,188796.0,32.2324,32.2324,32.0712,32.0902,188796.0
2021-02-18 12:20:00,33.85,33.99,33.85,33.96,149613.0,32.0996,32.2324,32.0996,32.204,149613.0
2021-02-18 12:30:00,33.96,33.96,33.89,33.92,120628.0,32.204,32.204,32.1376,32.166,120628.0
2021-02-18 12:40:00,33.92,33.94,33.8,33.85,177991.0,32.166,32.185,32.0522,32.0996,177991.0
2021-02-18 12:50:00,33.84,33.87,33.77,33.79,171732.0,32.0902,32.1186,32.0238,32.0427,171732.0
2021-02-18 13:00:00,33.79,33.85,33.74,33.78,175398.0,32.0427,32.0996,31.9953,32.0333,175398.0
2021-02-18 13:10:00,33.78,33.79,33.64,33.79,317541.0,32.0333,32.0427,31.9005,32.0427,317541.0
2021-02-18 13:20:00,33.79,33.97,33.78,33.94,290146.0,32.0427,32.2134,32.0333,32.185,290146.0
2021-02-18 13:30:00,33.95,34.09,33.94,34.05,276551.0,32.1945,32.3272,32.185,32.2893,276551.0
2021-02-18 13:40:00,34.05,34.2,34.03,34.15,283594.0,32.2893,32.4315,32.2703,32.3841,283594.0
2021-02-18 13:50:00,34.15,34.18,34.08,34.09,132401.0,32.3841,32.4126,32.3178,32.3272,132401.0
2021-02-18 14:00:00,34.09,34.27,34.09,34.24,244068.0,32.3272,32.4979,32.3272,32.4695,244068.0
2021-02-18 14:10:00,34.25,34.38,34.22,34.33,357136.0,32.479,32.6022,32.4505,32.5548,357136.0
2021-02-18 14:20:00,34.34,34.4,34.3,34.35,223840.0,32.5643,32.6212,32.5264,32.5738,223840.0
2021-02-18 14:30:00,34.35,34.36,34.17,34.26,251215.0,32.5738,32.5833,32.4031,32.4884,251215.0
2021-02-18 14:40:00,34.26,34.29,34.23,34.26,163223.0,32.4884,32.5169,32.46,32.4884,163223.0
2021-02-18 14:50:00,34.26,34.3,34.2,34.29,191599.0,32.4884,32.5264,32.4315,32.5169,191599.0
2021-02-18 15:00:00,34.29,34.43,34.23,34.43,340447.0,32.5169,32.6497,32.46,32.6497,340447.0
2021-02-18 15:10:00,34.43,34.46,34.31,34.44,315184.0,32.6497,32.6781,32.5359,32.6591,315184.0
2021-02-18 15:20:00,34.44,34.44,34.25,34.26,300032.0,32.6591,32.6591,32.479,32.4884,300032.0
2021-02-18 15:30:00,34.26,34.39,34.24,34.3,462186.0,32.4884,32.6117,32.4695,32.5264,462186.0
2021-02-18 15:40:00,34.3,34.33,34.19,34.2,469629.0,32.5264,32.5548,32.4221,32.4315,469629.0
2021-02-18 15:50:00,34.21,34.31,34.11,34.15,1031392.0,32.441,32.5359,32.3462,32.3841,1031392.0
2021-02-19 09:30:00,35.04,35.95,35.02,35.87,3055747.0,33.2281,34.0911,33.2091,34.0152,3055747.0
2021-02-19 09:40:00,35.87,36.78,35.77,36.75,2063381.0,34.0152,34.8781,33.9204,34.8497,2063381.0
2021-02-19 09:50:00,36.75,37.68,36.64,37.59,2656662.0,34.8497,35.7316,34.7454,35.6463,2656662.0
2021-02-19 10:00:00,37.59,37.66,36.75,37.19,2440647.0,35.6463,35.7126,34.8497,35.2669,2440647.0
2021-02-19 10:10:00,37.19,37.36,36.63,36.74,1599019.0,35.2669,35.4281,34.7359,34.8402,1599019.0
2021-02-19 10:20:00,36.75,36.99,36.67,36.73,1497496.0,34.8497,35.0773,34.7738,34.8307,1497496.0
2021-02-19 10:30:00,36.74,37.07,36.59,36.93,1047698.0,34.8402,35.1531,34.698,35.0204,1047698.0
2021-02-19 10:40:00,36.93,36.93,36.68,36.77,843745.0,35.0204,35.0204,34.7833,34.8687,843745.0
2021-02-19 10:50:00,36.77,36.82,36.67,36.68,751145.0,34.8687,34.9161,34.7738,34.7833,751145.0
2021-02-19 11:00:00,36.68,36.74,36.54,36.69,507147.0,34.7833,34.8402,34.6505,34.7928,507147.0
2021-02-19 11:10:00,36.69,36.76,36.54,36.59,486000.0,34.7928,34.8592,34.6505,34.698,486000.0
2021-02-19 11:20:00,36.6,36.74,36.57,36.66,566769.0,34.7074,34.8402,34.679,34.7643,566769.0
2021-02-19 11:30:00,36.66,37.0,36.52,36.9,572802.0,34.7643,35.0868,34.6316,34.9919,572802.0
2021-02-19 11:40:00,36.91,36.92,36.8,36.82,435005.0,35.0014,35.0109,34.8971,34.9161,435005.0
2021-02-19 11:50:00,36.81,36.82,36.64,36.7,386060.0,34.9066,34.9161,34.7454,34.8023,386060.0
2021-02-19 12:00:00,36.7,36.76,36.65,36.66,366972.0,34.8023,34.8592,34.7549,34.7643,366972.0
2021-02-19 12:10:00,36.67,36.81,36.66,36.74,440299.0,34.7738,34.9066,34.7643,34.8402,440299.0
2021-02-19 12:20:00,36.74,36.79,36.61,36.62,320356.0,34.8402,34.8876,34.7169,34.7264,320356.0
2021-02-19 12:30:00,36.62,36.7,36.61,36.65,320666.0,34.7264,34.8023,34.7169,34.7549,320666.0
2021-02-19 12:40:00,36.65,36.65,36.42,36.59,512056.0,34.7549,34.7549,34.5368,34.698,512056.0
2021-02-19 12:50:00,36.58,36.59,36.41,36.56,298276.0,34.6885,34.698,34.5273,34.6695,298276.0
2021-02-19 13:00:00,36.55,36.74,36.54,36.66,417333.0,34.66,34.8402,34.6505,34.7643,417333.0
2021-02-19 13:10:00,36.66,36.81,36.66,36.72,396152.0,34.7643,34.9066,34.7643,34.8212,396152.0
2021-02-19 13:20:00,36.72,36.94,36.68,36.87,447489.0,34.8212,35.0299,34.7833,34.9635,447489.0
2021-02-19 13:30:00,36.88,37.06,36.82,37.05,505762.0,34.973,35.1437,34.9161,35.1342,505762.0
2021-02-19 13:40:00,37.05,37.21,36.97,37.01,795488.0,35.1342,35.2859,35.0583,35.0962,795488.0
2021-02-19 13:50:00,37.01,37.27,37.01,37.22,697926.0,35.0962,35.3428,35.0962,35.2954,697926.0
2021-02-19 14:00:00,37.22,37.33,37.2,37.3,792121.0,35.2954,35.3997,35.2764,35.3712,792121.0
2021-02-19 14:10:00,37.31,37.37,37.23,37.32,464371.0,35.3807,35.4376,35.3049,35.3902,464371.0
2021-02-19 14:20:00,37.32,37.35,37.12,37.13,794952.0,35.3902,35.4187,35.2006,35.21,794952.0
2021-02-19 14:30:00,37.13,37.25,37.12,37.24,436342.0,35.21,35.3238,35.2006,35.3144,436342.0
2021-02-19 14:40:00,37.25,37.5,37.16,37.35,1187882.0,35.3238,35.5609,35.2385,35.4187,1187882.0
2021-02-19 14:50:00,37.36,37.5,37.36,37.48,625948.0,35.4281,35.5609,35.4281,35.5419,625948.0
2021-02-19 15:00:00,37.48,37.49,37.31,37.34,597164.0,35.5419,35.5514,35.3807,35.4092,597164.0
2021-02-19 15:10:00,37.34,37.6,37.3,37.59,843302.0,35.4092,35.6557,35.3712,35.6463,843302.0
2021-02-19 15:20:00,37.59,37.6,37.42,37.45,514104.0,35.6463,35.6557,35.485,35.5135,514104.0
2021-02-19 15:30:00,37.45,37.6,37.45,37.5,753247.0,35.5135,35.6557,35.5135,35.5609,753247.0
2021-02-19 15:40:00,37.49,37.54,37.32,37.34,1006654.0,35.5514,35.5988,35.3902,35.4092,1006654.0
2021-02-19 15:50:00,37.33,37.5,37.3,37.48,2614983.0,35.3997,35.5609,35.3712,35.5419,2614983.0
2021-02-22 09:30:00,37.94,38.05,37.31,37.65,2948886.0,35.9782,36.0825,35.3807,35.7031,2948886.0
2021-02-22 09:40:00,37.62,37.94,37.33,37.89,1287817.0,35.6747,35.9782,35.3997,35.9307,1287817.0
2021-02-22 09:50:00,37.9,38.33,37.76,38.33,1290857.0,35.9402,36.348,35.8075,36.348,1290857.0
2021-02-22 10:00:00,38.31,38.6,38.29,38.51,1463159.0,36.329,36.604,36.3101,36.5187,1463159.0
2021-02-22 10:10:00,38.51,39.1,38.49,38.76,1776194.0,36.5187,37.0782,36.4997,36.7558,1776194.0
2021-02-22 10:20:00,38.76,38.87,38.62,38.72,841476.0,36.7558,36.8601,36.623,36.7178,841476.0
2021-02-22 10:30:00,38.72,38.77,38.28,38.32,749292.0,36.7178,36.7652,36.3006,36.3385,749292.0
2021-02-22 10:40:00,38.32,38.75,38.26,38.69,711200.0,36.3385,36.7463,36.2816,36.6894,711200.0
2021-02-22 10:50:00,38.69,38.69,38.25,38.32,670379.0,36.6894,36.6894,36.2721,36.3385,670379.0
2021-02-22 11:00:00,38.32,38.54,38.31,38.4,722884.0,36.3385,36.5471,36.329,36.4144,722884.0
2021-02-22 11:10:00,38.4,38.61,38.31,38.6,533387.0,36.4144,36.6135,36.329,36.604,533387.0
2021-02-22 11:20:00,38.59,38.63,38.48,38.5,817306.0,36.5945,36.6325,36.4902,36.5092,817306.0
2021-02-22 11:30:00,38.5,38.66,38.42,38.6,378593.0,36.5092,36.6609,36.4333,36.604,378593.0
2021-02-22 11:40:00,38.61,38.62,38.31,38.31,700753.0,36.6135,36.623,36.329,36.329,700753.0
2021-02-22 11:50:00,38.32,38.45,38.31,38.39,754435.0,36.3385,36.4618,36.329,36.4049,754435.0
2021-02-22 12:00:00,38.39,38.46,38.36,38.42,911190.0,36.4049,36.4713,36.3764,36.4333,911190.0
2021-02-22 12:10:00,38.41,38.6,38.36,38.55,1077818.0,36.4239,36.604,36.3764,36.5566,1077818.0
2021-02-22 12:20:00,38.55,38.76,38.54,38.72,768170.0,36.5566,36.7558,36.5471,36.7178,768170.0
2021-02-22 12:30:00,38.72,38.77,38.67,38.75,419958.0,36.7178,36.7652,36.6704,36.7463,419958.0
2021-02-22 12:40:00,38.75,38.83,38.74,38.8,670327.0,36.7463,36.8221,36.7368,36.7937,670327.0
2021-02-22 12:50:00,38.79,38.83,38.72,38.79,633706.0,36.7842,36.8221,36.7178,36.7842,633706.0
2021-02-22 13:00:00,38.8,38.81,38.63,38.79,417112.0,36.7937,36.8032,36.6325,36.7842,417112.0
2021-02-22 13:10:00,38.79,38.81,38.75,38.76,326509.0,36.7842,36.8032,36.7463,36.7558,326509.0
2021-02-22 13:20:00,38.75,38.81,38.73,38.79,371860.0,36.7463,36.8032,36.7273,36.7842,371860.0
2021-02-22 13:30:00,38.79,38.85,38.68,38.72,340388.0,36.7842,36.8411,36.6799,36.7178,340388.0
2021-02-22 13:40:00,38.72,38.72,38.63,38.68,345129.0,36.7178,36.7178,36.6325,36.6799,345129.0
2021-02-22 13:50:00,38.68,38.81,38.66,38.77,353291.0,36.6799,36.8032,36.6609,36.7652,353291.0
2021-02-22 14:00:00,38.77,38.78,38.71,38.74,256944.0,36.7652,36.7747,36.7083,36.7368,256944.0
2021-02-22 14:10:00,38.74,38.8,38.7,38.79,253071.0,36.7368,36.7937,36.6989,36.7842,253071.0
2021-02-22 14:20:00,38.79,38.79,38.69,38.76,272644.0,36.7842,36.7842,36.6894,36.7558,272644.0
2021-02-22 14:30:00,38.75,38.77,38.69,38.76,282654.0,36.7463,36.7652,36.6894,36.7558,282654.0
2021-02-22 14:40:00,38.76,38.76,38.58,38.58,450534.0,36.7558,36.7558,36.5851,36.5851,450534.0
2021-02-22 14:50:00,38.59,38.72,38.58,38.72,346505.0,36.5945,36.7178,36.5851,36.7178,346505.0
2021-02-22 15:00:00,38.72,38.73,38.55,38.57,440922.0,36.7178,36.7273,36.5566,36.5756,440922.0
2021-02-22 15:10:00,38.57,38.58,38.33,38.38,499811.0,36.5756,36.5851,36.348,36.3954,499811.0
2021-02-22 15:20:00,38.38,38.42,38.14,38.15,702335.0,36.3954,36.4333,36.1678,36.1773,702335.0
2021-02-22 15:30:00,38.15,38.32,38.07,38.11,772813.0,36.1773,36.3385,36.1014,36.1394,772813.0
2021-02-22 15:40:00,38.11,38.18,37.97,37.99,1138103.0,36.1394,36.2057,36.0066,36.0256,1138103.0
2021-02-22 15:50:00,38.01,38.15,37.96,38.09,1823794.0,36.0445,36.1773,35.9971,36.1204,1823794.0
2021-02-23 09:30:00,37.1,37.16,36.04,36.3,2357058.0,35.1816,35.2385,34.1764,34.423,2357058.0
2021-02-23 09:40:00,36.28,36.49,34.88,34.96,2425831.0,34.404,34.6031,33.0764,33.1522,2425831.0
2021-02-23 09:50:00,34.96,36.05,34.91,35.98,1658318.0,33.1522,34.1859,33.1048,34.1195,1658318.0
2021-02-23 10:00:00,35.97,36.99,35.88,36.84,1023079.0,34.11,35.0773,34.0247,34.935,1023079.0
2021-02-23 10:10:00,36.85,37.15,36.71,36.93,1255276.0,34.9445,35.229,34.8118,35.0204,1255276.0
2021-02-23 10:20:00,36.93,37.29,36.72,37.2,750258.0,35.0204,35.3618,34.8212,35.2764,750258.0
2021-02-23 10:30:00,37.2,37.29,36.84,37.26,712376.0,35.2764,35.3618,34.935,35.3333,712376.0
2021-02-23 10:40:00,37.26,37.62,37.13,37.53,619648.0,35.3333,35.6747,35.21,35.5894,619648.0
2021-02-23 10:50:00,37.54,37.72,37.3,37.4,506255.0,35.5988,35.7695,35.3712,35.4661,506255.0
2021-02-23 11:00:00,37.4,37.65,37.31,37.58,338900.0,35.4661,35.7031,35.3807,35.6368,338900.0
2021-02-23 11:10:00,37.59,37.59,37.09,37.14,492105.0,35.6463,35.6463,35.1721,35.2195,492105.0
2021-02-23 11:20:00,37.13,37.23,36.97,37.12,364447.0,35.21,35.3049,35.0583,35.2006,364447.0
2021-02-23 11:30:00,37.13,37.34,37.03,37.07,412711.0,35.21,35.4092,35.1152,35.1531,412711.0
2021-02-23 11:40:00,37.08,37.16,36.89,36.9,313102.0,35.1626,35.2385,34.9824,34.9919,313102.0
2021-02-23 11:50:00,36.9,37.0,36.79,36.83,305854.0,34.9919,35.0868,34.8876,34.9256,305854.0
2021-02-23 12:00:00,36.82,36.83,36.61,36.66,280810.0,34.9161,34.9256,34.7169,34.7643,280810.0
2021-02-23 12:10:00,36.66,36.84,36.58,36.83,290582.0,34.7643,34.935,34.6885,34.9256,290582.0
2021-02-23 12:20:00,36.83,36.88,36.68,36.85,226405.0,34.9256,34.973,34.7833,34.9445,226405.0
2021-02-23 12:30:00,36.84,36.95,36.59,36.62,350192.0,34.935,35.0393,34.698,34.7264,350192.0
2021-02-23 12:40:00,36.62,36.68,36.56,36.63,340798.0,34.7264,34.7833,34.6695,34.7359,340798.0
2021-02-23 12:50:00,36.62,36.71,36.45,36.49,380198.0,34.7264,34.8118,34.5652,34.6031,380198.0
2021-02-23 13:00:00,36.49,36.73,36.45,36.61,333815.0,34.6031,34.8307,34.5652,34.7169,333815.0
2021-02-23 13:10:00,36.62,36.75,36.56,36.69,394834.0,34.7264,34.8497,34.6695,34.7928,394834.0
2021-02-23 13:20:00,36.69,36.85,36.66,36.82,300888.0,34.7928,34.9445,34.7643,34.9161,300888.0
2021-02-23 13:30:00,36.82,36.94,36.72,36.93,219942.0,34.9161,35.0299,34.8212,35.0204,219942.0
2021-02-23 13:40:00,36.92,36.93,36.68,36.71,174037.0,35.0109,35.0204,34.7833,34.8118,174037.0
2021-02-23 13:50:00,36.71,37.02,36.68,36.99,271749.0,34.8118,35.1057,34.7833,35.0773,271749.0
2021-02-23 14:00:00,36.99,37.18,36.93,37.18,255610.0,35.0773,35.2575,35.0204,35.2575,255610.0
2021-02-23 14:10:00,37.18,37.31,37.16,37.3,349839.0,35.2575,35.3807,35.2385,35.3712,349839.0
2021-02-23 14:20:00,37.31,37.49,37.29,37.45,315327.0,35.3807,35.5514,35.3618,35.5135,315327.0
2021-02-23 14:30:00,37.46,37.51,37.28,37.39,337198.0,35.523,35.5704,35.3523,35.4566,337198.0
2021-02-23 14:40:00,37.4,37.49,37.32,37.38,205633.0,35.4661,35.5514,35.3902,35.4471,205633.0
2021-02-23 14:50:00,37.38,37.5,37.37,37.48,228122.0,35.4471,35.5609,35.4376,35.5419,228122.0
2021-02-23 15:00:00,37.48,37.73,37.47,37.73,408320.0,35.5419,35.779,35.5325,35.779,408320.0
2021-02-23 15:10:00,37.73,37.82,37.64,37.74,742788.0,35.779,35.8644,35.6937,35.7885,742788.0
2021-02-23 15:20:00,37.75,37.96,37.73,37.94,540673.0,35.798,35.9971,35.779,35.9782,540673.0
2021-02-23 15:30:00,37.94,37.99,37.81,37.94,386358.0,35.9782,36.0256,35.8549,35.9782,386358.0
2021-02-23 15:40:00,37.94,37.98,37.81,37.82,490779.0,35.9782,36.0161,35.8549,35.8644,490779.0
2021-02-23 15:50:00,37.82,37.95,37.79,37.85,983323.0,35.8644,35.9876,35.8359,35.8928,983323.0
2021-02-24 09:30:00,37.75,37.89,36.71,36.82,2239628.0,35.798,35.9307,34.8118,34.9161,2239628.0
2021-02-24 09:40:00,36.81,37.63,36.78,37.47,1649039.0,34.9066,35.6842,34.8781,35.5325,1649039.0
2021-02-24 09:50:00,37.48,37.5,36.98,37.13,531610.0,35.5419,35.5609,35.0678,35.21,531610.0
2021-02-24 10:00:00,37.14,37.35,36.97,37.07,705985.0,35.2195,35.4187,35.0583,35.1531,705985.0
2021-02-24 10:10:00,37.04,37.07,36.55,36.81,723472.0,35.1247,35.1531,34.66,34.9066,723472.0
2021-02-24 10:20:00,36.81,37.16,36.71,36.82,689736.0,34.9066,35.2385,34.8118,34.9161,689736.0
2021-02-24 10:30:00,36.83,37.07,36.73,36.87,643659.0,34.9256,35.1531,34.8307,34.9635,643659.0
2021-02-24 10:40:00,36.87,37.0,36.75,36.78,457630.0,34.9635,35.0868,34.8497,34.8781,457630.0
2021-02-24 10:50:00,36.78,37.07,36.74,36.99,523780.0,34.8781,35.1531,34.8402,35.0773,523780.0
2021-02-24 11:00:00,36.98,37.1,36.81,37.04,637297.0,35.0678,35.1816,34.9066,35.1247,637297.0
2021-02-24 11:10:00,37.04,37.32,37.01,37.22,382698.0,35.1247,35.3902,35.0962,35.2954,382698.0
2021-02-24 11:20:00,37.21,37.32,37.13,37.14,431593.0,35.2859,35.3902,35.21,35.2195,431593.0
2021-02-24 11:30:00,37.14,37.4,37.13,37.34,412255.0,35.2195,35.4661,35.21,35.4092,412255.0
2021-02-24 11:40:00,37.34,37.36,37.17,37.28,359793.0,35.4092,35.4281,35.248,35.3523,359793.0
2021-02-24 11:50:00,37.27,37.29,37.16,37.2,480433.0,35.3428,35.3618,35.2385,35.2764,480433.0
2021-02-24 12:00:00,37.21,37.23,37.1,37.15,554025.0,35.2859,35.3049,35.1816,35.229,554025.0
2021-02-24 12:10:00,37.15,37.2,37.07,37.19,390045.0,35.229,35.2764,35.1531,35.2669,390045.0
2021-02-24 12:20:00,37.19,37.59,37.16,37.57,783584.0,35.2669,35.6463,35.2385,35.6273,783584.0
2021-02-24 12:30:00,37.58,37.61,37.35,37.44,297595.0,35.6368,35.6652,35.4187,35.504,297595.0
2021-02-24 12:40:00,37.45,37.5,37.32,37.39,529004.0,35.5135,35.5609,35.3902,35.4566,529004.0
2021-02-24 12:50:00,37.39,37.46,37.16,37.19,504467.0,35.4566,35.523,35.2385,35.2669,504467.0
2021-02-24 13:00:00,37.18,37.49,37.1,37.47,539745.0,35.2575,35.5514,35.1816,35.5325,539745.0
2021-02-24 13:10:00,37.46,37.54,37.4,37.52,416983.0,35.523,35.5988,35.4661,35.5799,416983.0
2021-02-24 13:20:00,37.53,37.6,37.4,37.56,403332.0,35.5894,35.6557,35.4661,35.6178,403332.0
2021-02-24 13:30:00,37.56,37.81,37.55,37.65,963442.0,35.6178,35.8549,35.6083,35.7031,963442.0
2021-02-24 13:40:00,37.65,38.12,37.64,38.11,1233694.0,35.7031,36.1488,35.6937,36.1394,1233694.0
2021-02-24 13:50:00,38.11,38.13,37.89,37.95,350696.0,36.1394,36.1583,35.9307,35.9876,350696.0
2021-02-24 14:00:00,37.95,37.99,37.73,37.79,232853.0,35.9876,36.0256,35.779,35.8359,232853.0
2021-02-24 14:10:00,37.79,37.93,37.71,37.91,296462.0,35.8359,35.9687,35.76,35.9497,296462.0
2021-02-24 14:20:00,37.92,37.94,37.87,37.89,237675.0,35.9592,35.9782,35.9118,35.9307,237675.0
2021-02-24 14:30:00,37.88,37.98,37.82,37.88,240045.0,35.9213,36.0161,35.8644,35.9213,240045.0
2021-02-24 14:40:00,37.87,37.9,37.71,37.72,200376.0,35.9118,35.9402,35.76,35.7695,200376.0
2021-02-24 14:50:00,37.71,37.88,37.71,37.86,263149.0,35.76,35.9213,35.76,35.9023,263149.0
2021-02-24 15:00:00,37.87,37.95,37.85,37.86,291489.0,35.9118,35.9876,35.8928,35.9023,291489.0
2021-02-24 15:10:00,37.85,37.95,37.81,37.88,275361.0,35.8928,35.9876,35.8549,35.9213,275361.0
2021-02-24 15:20:00,37.87,38.08,37.85,38.07,429577.0,35.9118,36.1109,35.8928,36.1014,429577.0
2021-02-24 15:30:00,38.08,38.13,37.93,37.98,421372.0,36.1109,36.1583,35.9687,36.0161,421372.0
2021-02-24 15:40:00,37.98,37.98,37.87,37.95,404024.0,36.0161,36.0161,35.9118,35.9876,404024.0
2021-02-24 15:50:00,37.96,38.0,37.89,37.89,857550.0,35.9971,36.0351,35.9307,35.9307,857550.0
2021-02-25 09:30:00,37.62,38.0,37.47,37.64,929927.0,35.6747,36.0351,35.5325,35.6937,929927.0
2021-02-25 09:40:00,37.65,37.76,37.37,37.48,565496.0,35.7031,35.8075,35.4376,35.5419,565496.0
2021-02-25 09:50:00,37.49,37.86,37.15,37.18,771553.0,35.5514,35.9023,35.229,35.2575,771553.0
2021-02-25 10:00:00,37.18,37.24,36.77,37.0,1006152.0,35.2575,35.3144,34.8687,35.0868,1006152.0
2021-02-25 10:10:00,37.0,37.06,36.8,36.94,471198.0,35.0868,35.1437,34.8971,35.0299,471198.0
2021-02-25 10:20:00,36.94,37.13,36.76,36.82,420883.0,35.0299,35.21,34.8592,34.9161,420883.0
2021-02-25 10:30:00,36.81,36.81,36.43,36.51,806287.0,34.9066,34.9066,34.5462,34.6221,806287.0
2021-02-25 10:40:00,36.51,36.66,36.21,36.22,718252.0,34.6221,34.7643,34.3376,34.3471,718252.0
2021-02-25 10:50:00,36.22,36.57,36.13,36.52,668057.0,34.3471,34.679,34.2617,34.6316,668057.0
2021-02-25 11:00:00,36.52,36.65,36.44,36.58,420139.0,34.6316,34.7549,34.5557,34.6885,420139.0
2021-02-25 11:10:00,36.58,36.61,36.38,36.5,314624.0,34.6885,34.7169,34.4988,34.6126,314624.0
2021-02-25 11:20:00,36.51,36.72,36.37,36.72,371553.0,34.6221,34.8212,34.4893,34.8212,371553.0
2021-02-25 11:30:00,36.7,36.76,36.6,36.66,317634.0,34.8023,34.8592,34.7074,34.7643,317634.0
2021-02-25 11:40:00,36.67,36.69,36.43,36.45,321454.0,34.7738,34.7928,34.5462,34.5652,321454.0
2021-02-25 11:50:00,36.44,36.67,36.4,36.48,322878.0,34.5557,34.7738,34.5178,34.5936,322878.0
2021-02-25 12:00:00,36.47,36.67,36.44,36.61,247387.0,34.5842,34.7738,34.5557,34.7169,247387.0
2021-02-25 12:10:00,36.61,36.73,36.42,36.59,383026.0,34.7169,34.8307,34.5368,34.698,383026.0
2021-02-25 12:20:00,36.57,36.6,36.23,36.28,294417.0,34.679,34.7074,34.3566,34.404,294417.0
2021-02-25 12:30:00,36.26,36.29,36.03,36.29,508102.0,34.385,34.4135,34.1669,34.4135,508102.0
2021-02-25 12:40:00,36.29,36.29,36.05,36.1,422950.0,34.4135,34.4135,34.1859,34.2333,422950.0
2021-02-25 12:50:00,36.09,36.12,35.65,35.76,605719.0,34.2238,34.2523,33.8066,33.9109,605719.0
2021-02-25 13:00:00,35.76,35.93,35.62,35.81,558941.0,33.9109,34.0721,33.7781,33.9583,558941.0
2021-02-25 13:10:00,35.81,35.92,35.62,35.91,506445.0,33.9583,34.0626,33.7781,34.0531,506445.0
2021-02-25 13:20:00,35.91,36.03,35.81,35.93,590606.0,34.0531,34.1669,33.9583,34.0721,590606.0
2021-02-25 13:30:00,35.92,36.01,35.73,36.01,387104.0,34.0626,34.148,33.8824,34.148,387104.0
2021-02-25 13:40:00,36.01,36.03,35.87,35.91,355223.0,34.148,34.1669,34.0152,34.0531,355223.0
2021-02-25 13:50:00,35.91,35.91,35.68,35.88,262650.0,34.0531,34.0531,33.835,34.0247,262650.0
2021-02-25 14:00:00,35.87,36.2,35.78,36.18,589380.0,34.0152,34.3281,33.9298,34.3092,589380.0
2021-02-25 14:10:00,36.18,36.44,36.15,36.44,577855.0,34.3092,34.5557,34.2807,34.5557,577855.0
2021-02-25 14:20:00,36.44,36.66,36.42,36.44,537639.0,34.5557,34.7643,34.5368,34.5557,537639.0
2021-02-25 14:30:00,36.44,36.48,36.08,36.11,449085.0,34.5557,34.5936,34.2143,34.2428,449085.0
2021-02-25 14:40:00,36.11,36.24,36.05,36.1,339220.0,34.2428,34.3661,34.1859,34.2333,339220.0
2021-02-25 14:50:00,36.1,36.14,35.84,35.85,452634.0,34.2333,34.2712,33.9867,33.9962,452634.0
2021-02-25 15:00:00,35.84,35.96,35.47,35.54,616312.0,33.9867,34.1005,33.6359,33.7023,616312.0
2021-02-25 15:10:00,35.54,35.66,35.42,35.55,646460.0,33.7023,33.8161,33.5885,33.7117,646460.0
2021-02-25 15:20:00,35.55,35.68,35.39,35.41,541530.0,33.7117,33.835,33.56,33.579,541530.0
2021-02-25 15:30:00,35.41,35.63,35.19,35.35,807647.0,33.579,33.7876,33.3704,33.5221,807647.0
2021-02-25 15:40:00,35.35,35.79,35.25,35.69,599447.0,33.5221,33.9393,33.4273,33.8445,599447.0
2021-02-25 15:50:00,35.69,35.82,35.56,35.69,1154569.0,33.8445,33.9678,33.7212,33.8445,1154569.0
2021-02-26 09:30:00,34.52,35.4,34.52,34.98,2380291.0,32.735,33.5695,32.735,33.1712,2380291.0
2021-02-26 09:40:00,34.98,35.15,34.7,34.76,1713758.0,33.1712,33.3324,32.9057,32.9626,1713758.0
2021-02-26 09:50:00,34.77,34.86,34.02,34.3,1570229.0,32.9721,33.0574,32.2609,32.5264,1570229.0
2021-02-26 10:00:00,34.31,34.44,33.64,33.7,1439270.0,32.5359,32.6591,31.9005,31.9574,1439270.0
2021-02-26 10:10:00,33.68,33.96,33.57,33.72,1221652.0,31.9384,32.204,31.8341,31.9764,1221652.0
2021-02-26 10:20:00,33.73,33.93,33.32,33.34,1049151.0,31.9858,32.1755,31.5971,31.616,1049151.0
2021-02-26 10:30:00,33.35,33.99,33.34,33.91,1084256.0,31.6255,32.2324,31.616,32.1565,1084256.0
2021-02-26 10:40:00,33.9,34.22,33.75,34.18,868030.0,32.1471,32.4505,32.0048,32.4126,868030.0
2021-02-26 10:50:00,34.17,34.31,33.96,34.2,923755.0,32.4031,32.5359,32.204,32.4315,923755.0
2021-02-26 11:00:00,34.21,34.57,34.16,34.49,623570.0,32.441,32.7824,32.3936,32.7066,623570.0
2021-02-26 11:10:00,34.5,34.75,34.33,34.54,485459.0,32.716,32.9531,32.5548,32.754,485459.0
2021-02-26 11:20:00,34.54,34.7,34.41,34.65,381502.0,32.754,32.9057,32.6307,32.8583,381502.0
2021-02-26 11:30:00,34.66,34.99,34.64,34.95,491894.0,32.8678,33.1807,32.8488,33.1428,491894.0
2021-02-26 11:40:00,34.95,35.0,34.47,34.55,539052.0,33.1428,33.1902,32.6876,32.7634,539052.0
2021-02-26 11:50:00,34.55,34.78,34.4,34.75,740176.0,32.7634,32.9816,32.6212,32.9531,740176.0
2021-02-26 12:00:00,34.75,34.91,34.74,34.91,438123.0,32.9531,33.1048,32.9436,33.1048,438123.0
2021-02-26 12:10:00,34.91,34.93,34.79,34.9,381776.0,33.1048,33.1238,32.991,33.0953,381776.0
2021-02-26 12:20:00,34.9,34.91,34.58,34.64,308848.0,33.0953,33.1048,32.7919,32.8488,308848.0
2021-02-26 12:30:00,34.65,34.88,34.63,34.69,495227.0,32.8583,33.0764,32.8393,32.8962,495227.0
2021-02-26 12:40:00,34.69,34.81,34.54,34.56,479426.0,32.8962,33.01,32.754,32.7729,479426.0
2021-02-26 12:50:00,34.56,34.6,34.14,34.16,989568.0,32.7729,32.8109,32.3746,32.3936,989568.0
2021-02-26 13:00:00,34.17,34.26,34.04,34.23,774145.0,32.4031,32.4884,32.2798,32.46,774145.0
2021-02-26 13:10:00,34.23,34.28,34.09,34.14,444005.0,32.46,32.5074,32.3272,32.3746,444005.0
2021-02-26 13:20:00,34.14,34.24,34.1,34.12,465710.0,32.3746,32.4695,32.3367,32.3557,465710.0
2021-02-26 13:30:00,34.13,34.15,33.63,33.65,835441.0,32.3652,32.3841,31.891,31.91,835441.0
2021-02-26 13:40:00,33.65,33.89,33.49,33.61,722106.0,31.91,32.1376,31.7583,31.8721,722106.0
2021-02-26 13:50:00,33.61,33.71,33.52,33.54,526385.0,31.8721,31.9669,31.7867,31.8057,526385.0
2021-02-26 14:00:00,33.54,33.64,33.51,33.58,713936.0,31.8057,31.9005,31.7772,31.8436,713936.0
2021-02-26 14:10:00,33.57,33.63,33.4,33.42,921118.0,31.8341,31.891,31.6729,31.6919,921118.0
2021-02-26 14:20:00,33.43,33.48,33.19,33.22,759703.0,31.7014,31.7488,31.4738,31.5022,759703.0
2021-02-26 14:30:00,33.22,33.6,33.14,33.55,572151.0,31.5022,31.8626,31.4264,31.8152,572151.0
2021-02-26 14:40:00,33.54,33.81,33.48,33.8,542513.0,31.8057,32.0617,31.7488,32.0522,542513.0
2021-02-26 14:50:00,33.79,33.96,33.71,33.87,475563.0,32.0427,32.204,31.9669,32.1186,475563.0
2021-02-26 15:00:00,33.87,34.02,33.86,34.0,394729.0,32.1186,32.2609,32.1091,32.2419,394729.0
2021-02-26 15:10:00,34.0,34.01,33.78,33.93,779900.0,32.2419,32.2514,32.0333,32.1755,779900.0
2021-02-26 15:20:00,33.93,34.09,33.88,33.95,570344.0,32.1755,32.3272,32.1281,32.1945,570344.0
2021-02-26 15:30:00,33.96,34.25,33.94,34.19,628168.0,32.204,32.479,32.185,32.4221,628168.0
2021-02-26 15:40:00,34.18,34.33,34.11,34.26,775706.0,32.4126,32.5548,32.3462,32.4884,775706.0
2021-02-26 15:50:00,34.26,34.3,33.89,33.89,2105755.0,32.4884,32.5264,32.1376,32.1376,2105755.0
2021-03-01 09:30:00,35.05,35.29,34.69,34.71,1843099.0,33.2376,33.4652,32.8962,32.9152,1843099.0
2021-03-01 09:40:00,34.71,35.07,34.71,34.8,815135.0,32.9152,33.2566,32.9152,33.0005,815135.0
2021-03-01 09:50:00,34.8,35.13,34.68,35.13,556498.0,33.0005,33.3135,32.8867,33.3135,556498.0
2021-03-01 10:00:00,35.14,35.36,35.06,35.14,804488.0,33.3229,33.5316,33.2471,33.3229,804488.0
2021-03-01 10:10:00,35.14,35.17,34.87,35.01,473376.0,33.3229,33.3514,33.0669,33.1997,473376.0
2021-03-01 10:20:00,35.02,35.27,35.0,35.08,356247.0,33.2091,33.4462,33.1902,33.266,356247.0
2021-03-01 10:30:00,35.07,35.21,34.97,35.1,370134.0,33.2566,33.3893,33.1617,33.285,370134.0
2021-03-01 10:40:00,35.11,35.19,34.82,34.91,487633.0,33.2945,33.3704,33.0195,33.1048,487633.0
2021-03-01 10:50:00,34.91,34.94,34.73,34.89,298943.0,33.1048,33.1333,32.9341,33.0859,298943.0
2021-03-01 11:00:00,34.9,34.98,34.77,34.91,305537.0,33.0953,33.1712,32.9721,33.1048,305537.0
2021-03-01 11:10:00,34.91,35.01,34.9,34.97,267948.0,33.1048,33.1997,33.0953,33.1617,267948.0
2021-03-01 11:20:00,34.97,34.98,34.73,34.79,316867.0,33.1617,33.1712,32.9341,32.991,316867.0
2021-03-01 11:30:00,34.79,34.98,34.79,34.84,296146.0,32.991,33.1712,32.991,33.0385,296146.0
2021-03-01 11:40:00,34.84,34.95,34.82,34.9,264911.0,33.0385,33.1428,33.0195,33.0953,264911.0
2021-03-01 11:50:00,34.91,34.91,34.8,34.86,237847.0,33.1048,33.1048,33.0005,33.0574,237847.0
2021-03-01 12:00:00,34.87,35.0,34.86,34.99,330655.0,33.0669,33.1902,33.0574,33.1807,330655.0
2021-03-01 12:10:00,34.98,35.0,34.65,34.7,539109.0,33.1712,33.1902,32.8583,32.9057,539109.0
2021-03-01 12:20:00,34.7,34.78,34.66,34.7,366283.0,32.9057,32.9816,32.8678,32.9057,366283.0
2021-03-01 12:30:00,34.7,34.87,34.69,34.76,509656.0,32.9057,33.0669,32.8962,32.9626,509656.0
2021-03-01 12:40:00,34.76,34.86,34.71,34.8,220283.0,32.9626,33.0574,32.9152,33.0005,220283.0
2021-03-01 12:50:00,34.8,34.84,34.57,34.57,349918.0,33.0005,33.0385,32.7824,32.7824,349918.0
2021-03-01 13:00:00,34.58,34.6,34.44,34.44,374303.0,32.7919,32.8109,32.6591,32.6591,374303.0
2021-03-01 13:10:00,34.44,34.48,34.24,34.3,735166.0,32.6591,32.6971,32.4695,32.5264,735166.0
2021-03-01 13:20:00,34.3,34.42,34.28,34.4,273626.0,32.5264,32.6402,32.5074,32.6212,273626.0
2021-03-01 13:30:00,34.4,34.52,34.37,34.44,189522.0,32.6212,32.735,32.5928,32.6591,189522.0
2021-03-01 13:40:00,34.45,34.59,34.43,34.5,426171.0,32.6686,32.8014,32.6497,32.716,426171.0
2021-03-01 13:50:00,34.5,34.55,34.49,34.51,229589.0,32.716,32.7634,32.7066,32.7255,229589.0
2021-03-01 14:00:00,34.51,34.55,34.42,34.52,531574.0,32.7255,32.7634,32.6402,32.735,531574.0
2021-03-01 14:10:00,34.53,34.68,34.51,34.66,433496.0,32.7445,32.8867,32.7255,32.8678,433496.0
2021-03-01 14:20:00,34.66,34.82,34.65,34.8,458118.0,32.8678,33.0195,32.8583,33.0005,458118.0
2021-03-01 14:30:00,34.8,34.85,34.73,34.83,431804.0,33.0005,33.0479,32.9341,33.029,431804.0
2021-03-01 14:40:00,34.83,34.98,34.81,34.86,520777.0,33.029,33.1712,33.01,33.0574,520777.0
2021-03-01 14:50:00,34.86,34.98,34.77,34.78,323732.0,33.0574,33.1712,32.9721,32.9816,323732.0
2021-03-01 15:00:00,34.78,34.85,34.66,34.68,298708.0,32.9816,33.0479,32.8678,32.8867,298708.0
2021-03-01 15:10:00,34.69,34.74,34.58,34.65,380357.0,32.8962,32.9436,32.7919,32.8583,380357.0
2021-03-01 15:20:00,34.66,34.74,34.65,34.71,305952.0,32.8678,32.9436,32.8583,32.9152,305952.0
2021-03-01 15:30:00,34.72,34.83,34.72,34.78,668290.0,32.9247,33.029,32.9247,32.9816,668290.0
2021-03-01 15:40:00,34.79,34.85,34.78,34.83,667156.0,32.991,33.0479,32.9816,33.029,667156.0
2021-03-01 15:50:00,34.82,34.92,34.8,34.9,1531034.0,33.0195,33.1143,33.0005,33.0953,1531034.0
2021-03-02 09:30:00,34.98,35.3,34.89,35.2,909884.0,33.1712,33.4747,33.0859,33.3798,909884.0
2021-03-02 09:40:00,35.21,35.81,35.04,35.55,882929.0,33.3893,33.9583,33.2281,33.7117,882929.0
2021-03-02 09:50:00,35.55,35.92,35.36,35.83,766667.0,33.7117,34.0626,33.5316,33.9773,766667.0
2021-03-02 10:00:00,35.81,36.06,35.79,35.89,885537.0,33.9583,34.1954,33.9393,34.0342,885537.0
2021-03-02 10:10:00,35.89,36.19,35.75,36.16,735394.0,34.0342,34.3186,33.9014,34.2902,735394.0
2021-03-02 10:20:00,36.15,36.2,35.81,35.85,603146.0,34.2807,34.3281,33.9583,33.9962,603146.0
2021-03-02 10:30:00,35.85,36.01,35.73,35.76,472063.0,33.9962,34.148,33.8824,33.9109,472063.0
2021-03-02 10:40:00,35.76,35.87,35.64,35.84,387316.0,33.9109,34.0152,33.7971,33.9867,387316.0
2021-03-02 10:50:00,35.84,35.85,35.6,35.68,269036.0,33.9867,33.9962,33.7592,33.835,269036.0
2021-03-02 11:00:00,35.67,35.84,35.52,35.77,376291.0,33.8255,33.9867,33.6833,33.9204,376291.0
2021-03-02 11:10:00,35.77,35.79,35.62,35.73,273601.0,33.9204,33.9393,33.7781,33.8824,273601.0
2021-03-02 11:20:00,35.72,35.72,35.38,35.53,444434.0,33.8729,33.8729,33.5505,33.6928,444434.0
2021-03-02 11:30:00,35.53,35.53,35.32,35.36,222022.0,33.6928,33.6928,33.4936,33.5316,222022.0
2021-03-02 11:40:00,35.36,35.49,35.25,35.46,412254.0,33.5316,33.6548,33.4273,33.6264,412254.0
2021-03-02 11:50:00,35.45,35.52,35.26,35.27,280963.0,33.6169,33.6833,33.4367,33.4462,280963.0
2021-03-02 12:00:00,35.27,35.32,35.2,35.28,234369.0,33.4462,33.4936,33.3798,33.4557,234369.0
2021-03-02 12:10:00,35.28,35.58,35.26,35.55,419222.0,33.4557,33.7402,33.4367,33.7117,419222.0
2021-03-02 12:20:00,35.55,35.59,35.43,35.45,407854.0,33.7117,33.7497,33.5979,33.6169,407854.0
2021-03-02 12:30:00,35.44,35.59,35.41,35.59,196059.0,33.6074,33.7497,33.579,33.7497,196059.0
2021-03-02 12:40:00,35.58,35.61,35.48,35.59,201559.0,33.7402,33.7686,33.6454,33.7497,201559.0
2021-03-02 12:50:00,35.58,35.73,35.56,35.7,418065.0,33.7402,33.8824,33.7212,33.854,418065.0
2021-03-02 13:00:00,35.71,35.92,35.71,35.83,355216.0,33.8635,34.0626,33.8635,33.9773,355216.0
2021-03-02 13:10:00,35.83,35.89,35.69,35.71,270043.0,33.9773,34.0342,33.8445,33.8635,270043.0
2021-03-02 13:20:00,35.7,35.84,35.66,35.76,239180.0,33.854,33.9867,33.8161,33.9109,239180.0
2021-03-02 13:30:00,35.75,35.82,35.71,35.8,167038.0,33.9014,33.9678,33.8635,33.9488,167038.0
2021-03-02 13:40:00,35.81,35.9,35.75,35.85,183500.0,33.9583,34.0436,33.9014,33.9962,183500.0
2021-03-02 13:50:00,35.85,35.87,35.72,35.75,145375.0,33.9962,34.0152,33.8729,33.9014,145375.0
2021-03-02 14:00:00,35.74,35.8,35.61,35.64,293335.0,33.8919,33.9488,33.7686,33.7971,293335.0
2021-03-02 14:10:00,35.64,35.64,35.53,35.63,218225.0,33.7971,33.7971,33.6928,33.7876,218225.0
2021-03-02 14:20:00,35.63,35.77,35.61,35.63,356483.0,33.7876,33.9204,33.7686,33.7876,356483.0
2021-03-02 14:30:00,35.64,35.85,35.61,35.83,411622.0,33.7971,33.9962,33.7686,33.9773,411622.0
2021-03-02 14:40:00,35.83,35.99,35.76,35.95,385881.0,33.9773,34.129,33.9109,34.0911,385881.0
2021-03-02 14:50:00,35.96,35.97,34.97,35.59,1636182.0,34.1005,34.11,33.1617,33.7497,1636182.0
2021-03-02 15:00:00,35.6,35.67,35.56,35.58,436428.0,33.7592,33.8255,33.7212,33.7402,436428.0
2021-03-02 15:10:00,35.59,35.63,35.48,35.5,271700.0,33.7497,33.7876,33.6454,33.6643,271700.0
2021-03-02 15:20:00,35.5,35.52,35.29,35.3,460099.0,33.6643,33.6833,33.4652,33.4747,460099.0
2021-03-02 15:30:00,35.3,35.49,35.23,35.37,506470.0,33.4747,33.6548,33.4083,33.541,506470.0
2021-03-02 15:40:00,35.38,35.5,35.31,35.35,574440.0,33.5505,33.6643,33.4841,33.5221,574440.0
2021-03-02 15:50:00,35.36,35.36,35.18,35.2,1202590.0,33.5316,33.5316,33.3609,33.3798,1202590.0
2021-03-03 09:30:00,35.14,35.27,34.7,35.0,1251375.0,33.3229,33.4462,32.9057,33.1902,1251375.0
2021-03-03 09:40:00,35.0,35.05,34.73,35.03,715029.0,33.1902,33.2376,32.9341,33.2186,715029.0
2021-03-03 09:50:00,35.03,35.34,34.98,34.99,900499.0,33.2186,33.5126,33.1712,33.1807,900499.0
2021-03-03 10:00:00,34.98,35.09,34.78,34.98,540858.0,33.1712,33.2755,32.9816,33.1712,540858.0
2021-03-03 10:10:00,34.97,35.02,34.51,34.61,594800.0,33.1617,33.2091,32.7255,32.8203,594800.0
2021-03-03 10:20:00,34.61,35.01,34.59,34.86,537963.0,32.8203,33.1997,32.8014,33.0574,537963.0
2021-03-03 10:30:00,34.84,35.13,34.65,35.12,640831.0,33.0385,33.3135,32.8583,33.304,640831.0
2021-03-03 10:40:00,35.12,35.26,34.92,35.16,443872.0,33.304,33.4367,33.1143,33.3419,443872.0
2021-03-03 10:50:00,35.17,35.35,35.04,35.27,381264.0,33.3514,33.5221,33.2281,33.4462,381264.0
2021-03-03 11:00:00,35.27,35.45,35.24,35.4,266882.0,33.4462,33.6169,33.4178,33.5695,266882.0
2021-03-03 11:10:00,35.4,35.59,35.34,35.57,272182.0,33.5695,33.7497,33.5126,33.7307,272182.0
2021-03-03 11:20:00,35.57,35.66,35.51,35.6,221253.0,33.7307,33.8161,33.6738,33.7592,221253.0
2021-03-03 11:30:00,35.6,35.64,35.54,35.57,241518.0,33.7592,33.7971,33.7023,33.7307,241518.0
2021-03-03 11:40:00,35.58,35.61,35.45,35.59,213178.0,33.7402,33.7686,33.6169,33.7497,213178.0
2021-03-03 11:50:00,35.58,35.88,35.56,35.71,508426.0,33.7402,34.0247,33.7212,33.8635,508426.0
2021-03-03 12:00:00,35.72,35.74,35.59,35.64,197001.0,33.8729,33.8919,33.7497,33.7971,197001.0
2021-03-03 12:10:00,35.62,35.69,35.54,35.58,171314.0,33.7781,33.8445,33.7023,33.7402,171314.0
2021-03-03 12:20:00,35.58,35.62,35.52,35.58,202536.0,33.7402,33.7781,33.6833,33.7402,202536.0
2021-03-03 12:30:00,35.59,35.78,35.57,35.76,242314.0,33.7497,33.9298,33.7307,33.9109,242314.0
2021-03-03 12:40:00,35.76,35.92,35.73,35.86,242429.0,33.9109,34.0626,33.8824,34.0057,242429.0
2021-03-03 12:50:00,35.86,35.95,35.69,35.74,324285.0,34.0057,34.0911,33.8445,33.8919,324285.0
2021-03-03 13:00:00,35.73,35.84,35.72,35.78,149067.0,33.8824,33.9867,33.8729,33.9298,149067.0
2021-03-03 13:10:00,35.77,36.01,35.75,35.98,384960.0,33.9204,34.148,33.9014,34.1195,384960.0
2021-03-03 13:20:00,35.97,35.98,35.65,35.67,309273.0,34.11,34.1195,33.8066,33.8255,309273.0
2021-03-03 13:30:00,35.66,35.69,35.58,35.65,225616.0,33.8161,33.8445,33.7402,33.8066,225616.0
2021-03-03 13:40:00,35.64,35.65,35.53,35.59,205587.0,33.7971,33.8066,33.6928,33.7497,205587.0
2021-03-03 13:50:00,35.59,35.63,35.32,35.42,329279.0,33.7497,33.7876,33.4936,33.5885,329279.0
2021-03-03 14:00:00,35.42,35.49,35.09,35.19,317859.0,33.5885,33.6548,33.2755,33.3704,317859.0
2021-03-03 14:10:00,35.19,35.27,35.09,35.22,297633.0,33.3704,33.4462,33.2755,33.3988,297633.0
2021-03-03 14:20:00,35.23,35.31,35.1,35.16,212010.0,33.4083,33.4841,33.285,33.3419,212010.0
2021-03-03 14:30:00,35.16,35.32,35.04,35.23,320527.0,33.3419,33.4936,33.2281,33.4083,320527.0
2021-03-03 14:40:00,35.23,35.35,35.11,35.23,254821.0,33.4083,33.5221,33.2945,33.4083,254821.0
2021-03-03 14:50:00,35.24,35.42,35.18,35.38,230996.0,33.4178,33.5885,33.3609,33.5505,230996.0
2021-03-03 15:00:00,35.38,35.43,35.3,35.36,226170.0,33.5505,33.5979,33.4747,33.5316,226170.0
2021-03-03 15:10:00,35.36,35.53,35.35,35.43,360080.0,33.5316,33.6928,33.5221,33.5979,360080.0
2021-03-03 15:20:00,35.43,35.44,35.16,35.29,264799.0,33.5979,33.6074,33.3419,33.4652,264799.0
2021-03-03 15:30:00,35.29,35.33,35.2,35.24,277304.0,33.4652,33.5031,33.3798,33.4178,277304.0
2021-03-03 15:40:00,35.23,35.31,35.06,35.2,812994.0,33.4083,33.4841,33.2471,33.3798,812994.0
2021-03-03 15:50:00,35.19,35.19,34.98,35.01,952040.0,33.3704,33.3704,33.1712,33.1997,952040.0
2021-03-04 09:30:00,33.97,34.76,33.96,34.48,1544173.0,32.2134,32.9626,32.204,32.6971,1544173.0
2021-03-04 09:40:00,34.47,34.51,33.43,33.46,1509434.0,32.6876,32.7255,31.7014,31.7298,1509434.0
2021-03-04 09:50:00,33.47,33.76,33.09,33.14,1838046.0,31.7393,32.0143,31.3789,31.4264,1838046.0
2021-03-04 10:00:00,33.13,33.17,32.16,32.18,2148533.0,31.4169,31.4548,30.497,30.516,2148533.0
2021-03-04 10:10:00,32.17,32.62,32.13,32.3,1312824.0,30.5065,30.9332,30.4686,30.6298,1312824.0
2021-03-04 10:20:00,32.3,32.88,32.29,32.73,1266761.0,30.6298,31.1798,30.6203,31.0376,1266761.0
2021-03-04 10:30:00,32.73,32.8,32.58,32.77,1004392.0,31.0376,31.1039,30.8953,31.0755,1004392.0
2021-03-04 10:40:00,32.77,33.03,32.63,32.85,945258.0,31.0755,31.322,30.9427,31.1514,945258.0
2021-03-04 10:50:00,32.85,33.22,32.81,33.18,577267.0,31.1514,31.5022,31.1134,31.4643,577267.0
2021-03-04 11:00:00,33.19,33.4,33.12,33.34,864499.0,31.4738,31.6729,31.4074,31.616,864499.0
2021-03-04 11:10:00,33.35,33.37,33.08,33.18,911839.0,31.6255,31.6445,31.3695,31.4643,911839.0
2021-03-04 11:20:00,33.17,33.26,32.96,33.13,523362.0,31.4548,31.5402,31.2557,31.4169,523362.0
2021-03-04 11:30:00,33.12,33.33,33.11,33.26,520720.0,31.4074,31.6065,31.3979,31.5402,520720.0
2021-03-04 11:40:00,33.26,33.44,33.17,33.33,540164.0,31.5402,31.7108,31.4548,31.6065,540164.0
2021-03-04 11:50:00,33.33,33.38,33.15,33.18,506364.0,31.6065,31.6539,31.4358,31.4643,506364.0
2021-03-04 12:00:00,33.18,33.37,33.17,33.36,355461.0,31.4643,31.6445,31.4548,31.635,355461.0
2021-03-04 12:10:00,33.36,33.52,33.14,33.39,820913.0,31.635,31.7867,31.4264,31.6634,820913.0
2021-03-04 12:20:00,33.4,33.5,33.03,33.18,659439.0,31.6729,31.7677,31.322,31.4643,659439.0
2021-03-04 12:30:00,33.18,33.27,33.01,33.27,497701.0,31.4643,31.5496,31.3031,31.5496,497701.0
2021-03-04 12:40:00,33.25,33.36,32.89,32.94,444903.0,31.5307,31.635,31.1893,31.2367,444903.0
2021-03-04 12:50:00,32.93,32.98,32.63,32.76,678849.0,31.2272,31.2746,30.9427,31.066,678849.0
2021-03-04 13:00:00,32.75,32.89,32.53,32.64,447973.0,31.0565,31.1893,30.8479,30.9522,447973.0
2021-03-04 13:10:00,32.62,32.63,32.3,32.54,859771.0,30.9332,30.9427,30.6298,30.8574,859771.0
2021-03-04 13:20:00,32.54,32.54,32.22,32.48,801891.0,30.8574,30.8574,30.5539,30.8005,801891.0
2021-03-04 13:30:00,32.48,32.49,32.21,32.32,635087.0,30.8005,30.81,30.5444,30.6488,635087.0
2021-03-04 13:40:00,32.32,32.37,32.01,32.01,600629.0,30.6488,30.6962,30.3548,30.3548,600629.0
2021-03-04 13:50:00,32.01,32.04,31.56,31.59,1394986.0,30.3548,30.3832,29.9281,29.9565,1394986.0
2021-03-04 14:00:00,31.59,31.96,31.5,31.91,975872.0,29.9565,30.3074,29.8712,30.26,975872.0
2021-03-04 14:10:00,31.91,32.0,31.75,31.94,599159.0,30.26,30.3453,30.1082,30.2884,599159.0
2021-03-04 14:20:00,31.93,32.15,31.93,32.1,836424.0,30.2789,30.4875,30.2789,30.4401,836424.0
2021-03-04 14:30:00,32.1,32.27,31.96,32.21,710530.0,30.4401,30.6013,30.3074,30.5444,710530.0
2021-03-04 14:40:00,32.21,32.7,32.17,32.69,624606.0,30.5444,31.0091,30.5065,30.9996,624606.0
2021-03-04 14:50:00,32.7,32.81,32.57,32.66,542763.0,31.0091,31.1134,30.8858,30.9712,542763.0
2021-03-04 15:00:00,32.66,32.79,32.54,32.55,491344.0,30.9712,31.0945,30.8574,30.8669,491344.0
2021-03-04 15:10:00,32.55,32.6,32.42,32.48,487466.0,30.8669,30.9143,30.7436,30.8005,487466.0
2021-03-04 15:20:00,32.48,32.5,32.21,32.37,543817.0,30.8005,30.8195,30.5444,30.6962,543817.0
2021-03-04 15:30:00,32.36,32.64,32.33,32.56,617568.0,30.6867,30.9522,30.6582,30.8763,617568.0
2021-03-04 15:40:00,32.55,32.77,32.53,32.7,909227.0,30.8669,31.0755,30.8479,31.0091,909227.0
2021-03-04 15:50:00,32.71,32.78,32.45,32.7,1510844.0,31.0186,31.085,30.772,31.0091,1510844.0
2021-03-05 09:30:00,33.73,34.47,33.06,33.15,2444990.0,31.9858,32.6876,31.3505,31.4358,2444990.0
2021-03-05 09:40:00,33.16,33.89,33.16,33.55,1087461.0,31.4453,32.1376,31.4453,31.8152,1087461.0
2021-03-05 09:50:00,33.55,33.66,33.16,33.47,935610.0,31.8152,31.9195,31.4453,31.7393,935610.0
2021-03-05 10:00:00,33.46,33.91,33.41,33.83,695853.0,31.7298,32.1565,31.6824,32.0807,695853.0
2021-03-05 10:10:00,33.82,33.9,33.34,33.72,922960.0,32.0712,32.1471,31.616,31.9764,922960.0
2021-03-05 10:20:00,33.72,33.8,33.27,33.51,874818.0,31.9764,32.0522,31.5496,31.7772,874818.0
2021-03-05 10:30:00,33.52,33.69,32.91,32.91,974437.0,31.7867,31.9479,31.2083,31.2083,974437.0
2021-03-05 10:40:00,32.91,33.29,32.85,33.25,923690.0,31.2083,31.5686,31.1514,31.5307,923690.0
2021-03-05 10:50:00,33.25,33.35,33.0,33.03,530401.0,31.5307,31.6255,31.2936,31.322,530401.0
2021-03-05 11:00:00,33.01,33.44,32.92,33.15,548976.0,31.3031,31.7108,31.2177,31.4358,548976.0
2021-03-05 11:10:00,33.14,33.18,32.56,32.77,910772.0,31.4264,31.4643,30.8763,31.0755,910772.0
2021-03-05 11:20:00,32.77,32.91,32.51,32.57,504272.0,31.0755,31.2083,30.8289,30.8858,504272.0
2021-03-05 11:30:00,32.58,33.0,32.5,32.89,647512.0,30.8953,31.2936,30.8195,31.1893,647512.0
2021-03-05 11:40:00,32.89,32.95,32.62,32.83,698696.0,31.1893,31.2462,30.9332,31.1324,698696.0
2021-03-05 11:50:00,32.83,32.98,32.61,32.98,735445.0,31.1324,31.2746,30.9238,31.2746,735445.0
2021-03-05 12:00:00,32.97,33.05,32.85,32.92,573961.0,31.2651,31.341,31.1514,31.2177,573961.0
2021-03-05 12:10:00,32.93,33.29,32.91,33.28,714807.0,31.2272,31.5686,31.2083,31.5591,714807.0
2021-03-05 12:20:00,33.28,33.61,33.25,33.53,722165.0,31.5591,31.8721,31.5307,31.7962,722165.0
2021-03-05 12:30:00,33.52,33.95,33.48,33.95,670136.0,31.7867,32.1945,31.7488,32.1945,670136.0
2021-03-05 12:40:00,33.95,34.36,33.92,34.23,799284.0,32.1945,32.5833,32.166,32.46,799284.0
2021-03-05 12:50:00,34.24,34.31,34.05,34.21,524150.0,32.4695,32.5359,32.2893,32.441,524150.0
2021-03-05 13:00:00,34.21,34.43,34.02,34.41,577770.0,32.441,32.6497,32.2609,32.6307,577770.0
2021-03-05 13:10:00,34.41,34.95,34.4,34.95,775325.0,32.6307,33.1428,32.6212,33.1428,775325.0
2021-03-05 13:20:00,34.95,34.95,34.6,34.77,391793.0,33.1428,33.1428,32.8109,32.9721,391793.0
2021-03-05 13:30:00,34.77,35.04,34.53,35.03,524112.0,32.9721,33.2281,32.7445,33.2186,524112.0
2021-03-05 13:40:00,35.03,35.14,34.92,35.01,445590.0,33.2186,33.3229,33.1143,33.1997,445590.0
2021-03-05 13:50:00,35.01,35.12,34.69,34.86,434321.0,33.1997,33.304,32.8962,33.0574,434321.0
2021-03-05 14:00:00,34.87,34.89,34.67,34.69,647752.0,33.0669,33.0859,32.8772,32.8962,647752.0
2021-03-05 14:10:00,34.69,34.89,34.62,34.7,474769.0,32.8962,33.0859,32.8298,32.9057,474769.0
2021-03-05 14:20:00,34.69,34.93,34.58,34.92,291507.0,32.8962,33.1238,32.7919,33.1143,291507.0
2021-03-05 14:30:00,34.91,35.19,34.91,34.97,591281.0,33.1048,33.3704,33.1048,33.1617,591281.0
2021-03-05 14:40:00,34.97,35.01,34.84,34.99,412802.0,33.1617,33.1997,33.0385,33.1807,412802.0
2021-03-05 14:50:00,34.99,35.15,34.91,35.14,476851.0,33.1807,33.3324,33.1048,33.3229,476851.0
2021-03-05 15:00:00,35.13,35.15,34.95,34.97,347352.0,33.3135,33.3324,33.1428,33.1617,347352.0
2021-03-05 15:10:00,34.96,35.01,34.8,34.95,365198.0,33.1522,33.1997,33.0005,33.1428,365198.0
2021-03-05 15:20:00,34.94,34.99,34.84,34.91,398401.0,33.1333,33.1807,33.0385,33.1048,398401.0
2021-03-05 15:30:00,34.92,35.08,34.86,35.05,464296.0,33.1143,33.266,33.0574,33.2376,464296.0
2021-03-05 15:40:00,35.04,35.09,34.82,35.05,675900.0,33.2281,33.2755,33.0195,33.2376,675900.0
2021-03-05 15:50:00,35.05,35.15,35.0,35.02,1914933.0,33.2376,33.3324,33.1902,33.2091,1914933.0
2021-03-08 09:30:00,34.54,34.73,33.8,34.52,1607833.0,32.754,32.9341,32.0522,32.735,1607833.0
2021-03-08 09:40:00,34.53,35.13,34.49,34.66,1631934.0,32.7445,33.3135,32.7066,32.8678,1631934.0
2021-03-08 09:50:00,34.67,34.76,34.16,34.29,1216572.0,32.8772,32.9626,32.3936,32.5169,1216572.0
2021-03-08 10:00:00,34.3,34.64,34.13,34.59,718816.0,32.5264,32.8488,32.3652,32.8014,718816.0
2021-03-08 10:10:00,34.6,34.79,34.31,34.76,695364.0,32.8109,32.991,32.5359,32.9626,695364.0
2021-03-08 10:20:00,34.76,34.95,34.59,34.86,553960.0,32.9626,33.1428,32.8014,33.0574,553960.0
2021-03-08 10:30:00,34.85,35.17,34.85,34.96,709141.0,33.0479,33.3514,33.0479,33.1522,709141.0
2021-03-08 10:40:00,34.97,35.19,34.88,34.91,497373.0,33.1617,33.3704,33.0764,33.1048,497373.0
2021-03-08 10:50:00,34.94,35.1,34.77,35.04,415891.0,33.1333,33.285,32.9721,33.2281,415891.0
2021-03-08 11:00:00,35.05,35.1,34.96,35.04,386330.0,33.2376,33.285,33.1522,33.2281,386330.0
2021-03-08 11:10:00,35.03,35.09,34.79,35.09,349722.0,33.2186,33.2755,32.991,33.2755,349722.0
2021-03-08 11:20:00,35.09,35.23,35.02,35.08,481574.0,33.2755,33.4083,33.2091,33.266,481574.0
2021-03-08 11:30:00,35.09,35.1,34.75,34.86,425516.0,33.2755,33.285,32.9531,33.0574,425516.0
2021-03-08 11:40:00,34.86,34.93,34.71,34.8,428891.0,33.0574,33.1238,32.9152,33.0005,428891.0
2021-03-08 11:50:00,34.79,34.88,34.66,34.78,271541.0,32.991,33.0764,32.8678,32.9816,271541.0
2021-03-08 12:00:00,34.78,35.04,34.76,35.0,310204.0,32.9816,33.2281,32.9626,33.1902,310204.0
2021-03-08 12:10:00,34.99,35.09,34.88,35.0,347512.0,33.1807,33.2755,33.0764,33.1902,347512.0
2021-03-08 12:20:00,35.0,35.34,35.0,35.27,407181.0,33.1902,33.5126,33.1902,33.4462,407181.0
2021-03-08 12:30:00,35.28,35.32,35.17,35.17,240955.0,33.4557,33.4936,33.3514,33.3514,240955.0
2021-03-08 12:40:00,35.17,35.46,35.17,35.4,463698.0,33.3514,33.6264,33.3514,33.5695,463698.0
2021-03-08 12:50:00,35.4,35.48,35.31,35.34,381713.0,33.5695,33.6454,33.4841,33.5126,381713.0
2021-03-08 13:00:00,35.34,35.43,35.33,35.39,269142.0,33.5126,33.5979,33.5031,33.56,269142.0
2021-03-08 13:10:00,35.39,35.41,35.2,35.32,314443.0,33.56,33.579,33.3798,33.4936,314443.0
2021-03-08 13:20:00,35.33,35.37,35.19,35.34,361833.0,33.5031,33.541,33.3704,33.5126,361833.0
2021-03-08 13:30:00,35.35,35.35,35.12,35.16,345613.0,33.5221,33.5221,33.304,33.3419,345613.0
2021-03-08 13:40:00,35.16,35.16,34.69,34.69,507013.0,33.3419,33.3419,32.8962,32.8962,507013.0
2021-03-08 13:50:00,34.7,34.72,34.5,34.57,880948.0,32.9057,32.9247,32.716,32.7824,880948.0
2021-03-08 14:00:00,34.56,34.88,34.49,34.75,427523.0,32.7729,33.0764,32.7066,32.9531,427523.0
2021-03-08 14:10:00,34.74,34.75,34.47,34.5,381506.0,32.9436,32.9531,32.6876,32.716,381506.0
2021-03-08 14:20:00,34.5,34.84,34.47,34.8,390981.0,32.716,33.0385,32.6876,33.0005,390981.0
2021-03-08 14:30:00,34.79,34.83,34.69,34.74,281298.0,32.991,33.029,32.8962,32.9436,281298.0
2021-03-08 14:40:00,34.74,34.78,34.59,34.73,309731.0,32.9436,32.9816,32.8014,32.9341,309731.0
2021-03-08 14:50:00,34.72,34.8,34.66,34.7,212430.0,32.9247,33.0005,32.8678,32.9057,212430.0
2021-03-08 15:00:00,34.7,34.72,34.41,34.49,329809.0,32.9057,32.9247,32.6307,32.7066,329809.0
2021-03-08 15:10:00,34.49,34.64,34.47,34.48,282654.0,32.7066,32.8488,32.6876,32.6971,282654.0
2021-03-08 15:20:00,34.5,34.72,34.48,34.55,334034.0,32.716,32.9247,32.6971,32.7634,334034.0
2021-03-08 15:30:00,34.55,34.8,34.54,34.7,610619.0,32.7634,33.0005,32.754,32.9057,610619.0
2021-03-08 15:40:00,34.7,34.7,34.54,34.68,531566.0,32.9057,32.9057,32.754,32.8867,531566.0
2021-03-08 15:50:00,34.67,34.69,34.39,34.43,1117739.0,32.8772,32.8962,32.6117,32.6497,1117739.0
2021-03-09 09:30:00,33.38,33.56,32.91,33.01,1864822.0,31.6539,31.8246,31.2083,31.3031,1864822.0
2021-03-09 09:40:00,33.02,33.48,32.92,33.28,1134121.0,31.3126,31.7488,31.2177,31.5591,1134121.0
2021-03-09 09:50:00,33.28,33.31,32.94,32.98,1031218.0,31.5591,31.5876,31.2367,31.2746,1031218.0
2021-03-09 10:00:00,32.98,33.04,32.77,32.93,994828.0,31.2746,31.3315,31.0755,31.2272,994828.0
2021-03-09 10:10:00,32.93,33.24,32.83,33.24,705180.0,31.2272,31.5212,31.1324,31.5212,705180.0
2021-03-09 10:20:00,33.26,33.51,33.14,33.15,975348.0,31.5402,31.7772,31.4264,31.4358,975348.0
2021-03-09 10:30:00,33.15,33.27,33.0,33.26,766584.0,31.4358,31.5496,31.2936,31.5402,766584.0
2021-03-09 10:40:00,33.26,33.4,33.15,33.37,700728.0,31.5402,31.6729,31.4358,31.6445,700728.0
2021-03-09 10:50:00,33.37,33.73,33.36,33.7,941978.0,31.6445,31.9858,31.635,31.9574,941978.0
2021-03-09 11:00:00,33.68,33.85,33.63,33.7,442457.0,31.9384,32.0996,31.891,31.9574,442457.0
2021-03-09 11:10:00,33.69,33.76,33.55,33.59,244399.0,31.9479,32.0143,31.8152,31.8531,244399.0
2021-03-09 11:20:00,33.59,33.7,33.53,33.65,268950.0,31.8531,31.9574,31.7962,31.91,268950.0
2021-03-09 11:30:00,33.65,33.76,33.56,33.65,377153.0,31.91,32.0143,31.8246,31.91,377153.0
2021-03-09 11:40:00,33.65,33.84,33.64,33.8,403415.0,31.91,32.0902,31.9005,32.0522,403415.0
2021-03-09 11:50:00,33.8,34.06,33.78,33.84,680092.0,32.0522,32.2988,32.0333,32.0902,680092.0
2021-03-09 12:00:00,33.83,33.89,33.78,33.87,182738.0,32.0807,32.1376,32.0333,32.1186,182738.0
2021-03-09 12:10:00,33.87,33.96,33.72,33.73,348351.0,32.1186,32.204,31.9764,31.9858,348351.0
2021-03-09 12:20:00,33.73,33.81,33.67,33.75,274355.0,31.9858,32.0617,31.929,32.0048,274355.0
2021-03-09 12:30:00,33.75,33.82,33.69,33.8,271077.0,32.0048,32.0712,31.9479,32.0522,271077.0
2021-03-09 12:40:00,33.81,33.84,33.77,33.79,308735.0,32.0617,32.0902,32.0238,32.0427,308735.0
2021-03-09 12:50:00,33.79,33.9,33.77,33.89,227908.0,32.0427,32.1471,32.0238,32.1376,227908.0
2021-03-09 13:00:00,33.89,34.06,33.88,34.02,328073.0,32.1376,32.2988,32.1281,32.2609,328073.0
2021-03-09 13:10:00,34.02,34.03,33.91,33.97,353244.0,32.2609,32.2703,32.1565,32.2134,353244.0
2021-03-09 13:20:00,33.97,34.03,33.93,34.0,262929.0,32.2134,32.2703,32.1755,32.2419,262929.0
2021-03-09 13:30:00,34.0,34.06,33.94,34.05,250768.0,32.2419,32.2988,32.185,32.2893,250768.0
2021-03-09 13:40:00,34.05,34.17,34.03,34.11,243044.0,32.2893,32.4031,32.2703,32.3462,243044.0
2021-03-09 13:50:00,34.1,34.11,33.94,33.95,295778.0,32.3367,32.3462,32.185,32.1945,295778.0
2021-03-09 14:00:00,33.96,34.06,33.93,34.02,386074.0,32.204,32.2988,32.1755,32.2609,386074.0
2021-03-09 14:10:00,34.03,34.03,33.87,33.88,382604.0,32.2703,32.2703,32.1186,32.1281,382604.0
2021-03-09 14:20:00,33.88,33.98,33.87,33.95,306218.0,32.1281,32.2229,32.1186,32.1945,306218.0
2021-03-09 14:30:00,33.95,34.07,33.94,33.97,484657.0,32.1945,32.3083,32.185,32.2134,484657.0
2021-03-09 14:40:00,33.98,34.01,33.85,33.86,640718.0,32.2229,32.2514,32.0996,32.1091,640718.0
2021-03-09 14:50:00,33.86,33.94,33.79,33.87,453754.0,32.1091,32.185,32.0427,32.1186,453754.0
2021-03-09 15:00:00,33.87,33.99,33.82,33.97,277302.0,32.1186,32.2324,32.0712,32.2134,277302.0
2021-03-09 15:10:00,33.97,34.05,33.96,34.0,232062.0,32.2134,32.2893,32.204,32.2419,232062.0
2021-03-09 15:20:00,34.01,34.12,33.99,34.06,312269.0,32.2514,32.3557,32.2324,32.2988,312269.0
2021-03-09 15:30:00,34.06,34.13,33.96,34.07,381144.0,32.2988,32.3652,32.204,32.3083,381144.0
2021-03-09 15:40:00,34.06,34.08,33.88,33.91,470697.0,32.2988,32.3178,32.1281,32.1565,470697.0
2021-03-09 15:50:00,33.91,34.03,33.77,33.86,1284689.0,32.1565,32.2703,32.0238,32.1091,1284689.0
2021-03-10 09:30:00,33.97,34.36,33.85,34.33,971096.0,32.2134,32.5833,32.0996,32.5548,971096.0
2021-03-10 09:40:00,34.32,34.69,34.2,34.39,657049.0,32.5453,32.8962,32.4315,32.6117,657049.0
2021-03-10 09:50:00,34.39,34.79,34.23,34.43,873004.0,32.6117,32.991,32.46,32.6497,873004.0
2021-03-10 10:00:00,34.41,34.51,34.08,34.22,551157.0,32.6307,32.7255,32.3178,32.4505,551157.0
2021-03-10 10:10:00,34.23,34.8,34.2,34.75,708721.0,32.46,33.0005,32.4315,32.9531,708721.0
2021-03-10 10:20:00,34.76,34.82,33.71,33.78,951109.0,32.9626,33.0195,31.9669,32.0333,951109.0
2021-03-10 10:30:00,33.78,34.16,33.74,33.8,544605.0,32.0333,32.3936,31.9953,32.0522,544605.0
2021-03-10 10:40:00,33.8,33.97,33.65,33.87,481056.0,32.0522,32.2134,31.91,32.1186,481056.0
2021-03-10 10:50:00,33.87,33.89,33.68,33.86,724828.0,32.1186,32.1376,31.9384,32.1091,724828.0
2021-03-10 11:00:00,33.86,33.97,33.78,33.88,1195228.0,32.1091,32.2134,32.0333,32.1281,1195228.0
2021-03-10 11:10:00,33.88,34.19,33.86,33.92,362512.0,32.1281,32.4221,32.1091,32.166,362512.0
2021-03-10 11:20:00,33.93,33.97,33.73,33.95,271514.0,32.1755,32.2134,31.9858,32.1945,271514.0
2021-03-10 11:30:00,33.95,34.06,33.85,34.04,325495.0,32.1945,32.2988,32.0996,32.2798,325495.0
2021-03-10 11:40:00,34.03,34.05,33.8,34.02,302974.0,32.2703,32.2893,32.0522,32.2609,302974.0
2021-03-10 11:50:00,34.02,34.25,34.01,34.07,417913.0,32.2609,32.479,32.2514,32.3083,417913.0
2021-03-10 12:00:00,34.08,34.11,33.93,33.98,165305.0,32.3178,32.3462,32.1755,32.2229,165305.0
2021-03-10 12:10:00,33.98,34.13,33.94,34.07,223768.0,32.2229,32.3652,32.185,32.3083,223768.0
2021-03-10 12:20:00,34.06,34.13,33.96,34.06,415920.0,32.2988,32.3652,32.204,32.2988,415920.0
2021-03-10 12:30:00,34.07,34.16,33.84,33.87,298164.0,32.3083,32.3936,32.0902,32.1186,298164.0
2021-03-10 12:40:00,33.87,34.38,33.84,34.22,405408.0,32.1186,32.6022,32.0902,32.4505,405408.0
2021-03-10 12:50:00,34.23,34.35,34.2,34.29,295589.0,32.46,32.5738,32.4315,32.5169,295589.0
2021-03-10 13:00:00,34.29,34.36,34.06,34.35,437059.0,32.5169,32.5833,32.2988,32.5738,437059.0
2021-03-10 13:10:00,34.35,34.45,34.23,34.38,238010.0,32.5738,32.6686,32.46,32.6022,238010.0
2021-03-10 13:20:00,34.39,34.56,34.37,34.54,294181.0,32.6117,32.7729,32.5928,32.754,294181.0
2021-03-10 13:30:00,34.55,34.58,34.32,34.38,238702.0,32.7634,32.7919,32.5453,32.6022,238702.0
2021-03-10 13:40:00,34.38,34.5,34.29,34.44,261467.0,32.6022,32.716,32.5169,32.6591,261467.0
2021-03-10 13:50:00,34.44,34.47,34.36,34.44,164920.0,32.6591,32.6876,32.5833,32.6591,164920.0
2021-03-10 14:00:00,34.43,34.66,34.37,34.47,563154.0,32.6497,32.8678,32.5928,32.6876,563154.0
2021-03-10 14:10:00,34.47,34.64,34.47,34.61,293385.0,32.6876,32.8488,32.6876,32.8203,293385.0
2021-03-10 14:20:00,34.61,34.76,34.46,34.75,325345.0,32.8203,32.9626,32.6781,32.9531,325345.0
2021-03-10 14:30:00,34.76,34.77,34.65,34.66,297124.0,32.9626,32.9721,32.8583,32.8678,297124.0
2021-03-10 14:40:00,34.66,34.78,34.57,34.77,218022.0,32.8678,32.9816,32.7824,32.9721,218022.0
2021-03-10 14:50:00,34.76,34.76,34.6,34.61,326477.0,32.9626,32.9626,32.8109,32.8203,326477.0
2021-03-10 15:00:00,34.62,34.71,34.53,34.65,221634.0,32.8298,32.9152,32.7445,32.8583,221634.0
2021-03-10 15:10:00,34.65,34.7,34.54,34.62,227484.0,32.8583,32.9057,32.754,32.8298,227484.0
2021-03-10 15:20:00,34.63,34.65,34.44,34.45,209953.0,32.8393,32.8583,32.6591,32.6686,209953.0
2021-03-10 15:30:00,34.45,34.5,34.38,34.47,242202.0,32.6686,32.716,32.6022,32.6876,242202.0
2021-03-10 15:40:00,34.46,34.56,34.42,34.52,492568.0,32.6781,32.7729,32.6402,32.735,492568.0
2021-03-10 15:50:00,34.51,34.54,34.38,34.45,956184.0,32.7255,32.754,32.6022,32.6686,956184.0
2021-03-11 09:30:00,35.69,36.72,35.69,36.47,2373711.0,33.8445,34.8212,33.8445,34.5842,2373711.0
2021-03-11 09:40:00,36.47,37.1,36.46,36.69,1623949.0,34.5842,35.1816,34.5747,34.7928,1623949.0
2021-03-11 09:50:00,36.68,37.0,36.6,36.86,862699.0,34.7833,35.0868,34.7074,34.954,862699.0
2021-03-11 10:00:00,36.87,36.98,36.59,36.7,806531.0,34.9635,35.0678,34.698,34.8023,806531.0
2021-03-11 10:10:00,36.69,36.9,36.46,36.54,724972.0,34.7928,34.9919,34.5747,34.6505,724972.0
2021-03-11 10:20:00,36.52,36.98,36.46,36.8,572343.0,34.6316,35.0678,34.5747,34.8971,572343.0
2021-03-11 10:30:00,36.79,36.92,36.56,36.61,518552.0,34.8876,35.0109,34.6695,34.7169,518552.0
2021-03-11 10:40:00,36.61,36.98,36.61,36.93,545544.0,34.7169,35.0678,34.7169,35.0204,545544.0
2021-03-11 10:50:00,36.93,36.95,36.75,36.76,468822.0,35.0204,35.0393,34.8497,34.8592,468822.0
2021-03-11 11:00:00,36.77,36.9,36.61,36.69,305455.0,34.8687,34.9919,34.7169,34.7928,305455.0
2021-03-11 11:10:00,36.69,36.98,36.68,36.98,659571.0,34.7928,35.0678,34.7833,35.0678,659571.0
2021-03-11 11:20:00,36.98,37.11,36.96,37.04,703462.0,35.0678,35.1911,35.0488,35.1247,703462.0
2021-03-11 11:30:00,37.04,37.28,36.99,37.22,610843.0,35.1247,35.3523,35.0773,35.2954,610843.0
2021-03-11 11:40:00,37.22,37.35,37.14,37.31,372619.0,35.2954,35.4187,35.2195,35.3807,372619.0
2021-03-11 11:50:00,37.31,37.4,36.96,36.97,589396.0,35.3807,35.4661,35.0488,35.0583,589396.0
2021-03-11 12:00:00,36.97,37.11,36.97,37.08,292229.0,35.0583,35.1911,35.0583,35.1626,292229.0
2021-03-11 12:10:00,37.08,37.17,36.95,37.04,329482.0,35.1626,35.248,35.0393,35.1247,329482.0
2021-03-11 12:20:00,37.04,37.19,37.01,37.17,376895.0,35.1247,35.2669,35.0962,35.248,376895.0
2021-03-11 12:30:00,37.17,37.21,37.1,37.16,318178.0,35.248,35.2859,35.1816,35.2385,318178.0
2021-03-11 12:40:00,37.16,37.17,37.05,37.11,330695.0,35.2385,35.248,35.1342,35.1911,330695.0
2021-03-11 12:50:00,37.11,37.11,36.87,36.95,442161.0,35.1911,35.1911,34.9635,35.0393,442161.0
2021-03-11 13:00:00,36.93,37.12,36.91,36.97,379616.0,35.0204,35.2006,35.0014,35.0583,379616.0
2021-03-11 13:10:00,36.97,37.02,36.86,36.96,271590.0,35.0583,35.1057,34.954,35.0488,271590.0
2021-03-11 13:20:00,36.95,37.06,36.9,37.05,172992.0,35.0393,35.1437,34.9919,35.1342,172992.0
2021-03-11 13:30:00,37.06,37.08,36.92,37.01,235888.0,35.1437,35.1626,35.0109,35.0962,235888.0
2021-03-11 13:40:00,37.01,37.09,36.93,37.07,185167.0,35.0962,35.1721,35.0204,35.1531,185167.0
2021-03-11 13:50:00,37.08,37.11,36.85,36.92,270250.0,35.1626,35.1911,34.9445,35.0109,270250.0
2021-03-11 14:00:00,36.92,37.14,36.91,37.08,257304.0,35.0109,35.2195,35.0014,35.1626,257304.0
2021-03-11 14:10:00,37.08,37.22,37.05,37.22,267536.0,35.1626,35.2954,35.1342,35.2954,267536.0
2021-03-11 14:20:00,37.22,37.33,37.21,37.3,353953.0,35.2954,35.3997,35.2859,35.3712,353953.0
2021-03-11 14:30:00,37.3,37.34,37.18,37.27,352588.0,35.3712,35.4092,35.2575,35.3428,352588.0
2021-03-11 14:40:00,37.27,37.31,37.17,37.17,332183.0,35.3428,35.3807,35.248,35.248,332183.0
2021-03-11 14:50:00,37.17,37.29,37.15,37.21,218609.0,35.248,35.3618,35.229,35.2859,218609.0
2021-03-11 15:00:00,37.22,37.35,37.17,37.32,347894.0,35.2954,35.4187,35.248,35.3902,347894.0
2021-03-11 15:10:00,37.32,37.61,37.16,37.26,979158.0,35.3902,35.6652,35.2385,35.3333,979158.0
2021-03-11 15:20:00,37.26,37.42,37.25,37.34,661669.0,35.3333,35.485,35.3238,35.4092,661669.0
2021-03-11 15:30:00,37.34,37.43,37.3,37.4,555235.0,35.4092,35.4945,35.3712,35.4661,555235.0
2021-03-11 15:40:00,37.39,37.42,37.33,37.38,667338.0,35.4566,35.485,35.3997,35.4471,667338.0
2021-03-11 15:50:00,37.37,37.49,37.29,37.47,1751858.0,35.4376,35.5514,35.3618,35.5325,1751858.0
2021-03-12 09:30:00,36.93,36.98,36.52,36.82,1046884.0,35.0204,35.0678,34.6316,34.9161,1046884.0
2021-03-12 09:40:00,36.81,37.18,36.72,36.93,975332.0,34.9066,35.2575,34.8212,35.0204,975332.0
2021-03-12 09:50:00,36.93,37.4,36.9,37.27,898835.0,35.0204,35.4661,34.9919,35.3428,898835.0
2021-03-12 10:00:00,37.27,37.3,37.06,37.22,434993.0,35.3428,35.3712,35.1437,35.2954,434993.0
2021-03-12 10:10:00,37.22,37.29,36.91,36.91,472723.0,35.2954,35.3618,35.0014,35.0014,472723.0
2021-03-12 10:20:00,36.91,37.02,36.68,36.83,754146.0,35.0014,35.1057,34.7833,34.9256,754146.0
2021-03-12 10:30:00,36.82,36.97,36.77,36.96,461117.0,34.9161,35.0583,34.8687,35.0488,461117.0
2021-03-12 10:40:00,36.97,37.04,36.83,36.96,475763.0,35.0583,35.1247,34.9256,35.0488,475763.0
2021-03-12 10:50:00,36.95,37.05,36.74,36.86,600081.0,35.0393,35.1342,34.8402,34.954,600081.0
2021-03-12 11:00:00,36.86,37.01,36.81,36.98,296463.0,34.954,35.0962,34.9066,35.0678,296463.0
2021-03-12 11:10:00,36.97,37.1,36.87,36.88,916511.0,35.0583,35.1816,34.9635,34.973,916511.0
2021-03-12 11:20:00,36.88,37.09,36.87,37.05,621147.0,34.973,35.1721,34.9635,35.1342,621147.0
2021-03-12 11:30:00,37.05,37.15,36.95,37.05,494717.0,35.1342,35.229,35.0393,35.1342,494717.0
2021-03-12 11:40:00,37.04,37.15,37.02,37.09,522035.0,35.1247,35.229,35.1057,35.1721,522035.0
2021-03-12 11:50:00,37.09,37.22,37.06,37.12,1013912.0,35.1721,35.2954,35.1437,35.2006,1013912.0
2021-03-12 12:00:00,37.12,37.28,37.08,37.2,322895.0,35.2006,35.3523,35.1626,35.2764,322895.0
2021-03-12 12:10:00,37.2,37.25,37.15,37.2,453314.0,35.2764,35.3238,35.229,35.2764,453314.0
2021-03-12 12:20:00,37.2,37.22,37.06,37.07,356026.0,35.2764,35.2954,35.1437,35.1531,356026.0
2021-03-12 12:30:00,37.06,37.16,37.02,37.08,198995.0,35.1437,35.2385,35.1057,35.1626,198995.0
2021-03-12 12:40:00,37.09,37.11,36.97,37.0,247955.0,35.1721,35.1911,35.0583,35.0868,247955.0
2021-03-12 12:50:00,37.01,37.06,36.91,37.03,291730.0,35.0962,35.1437,35.0014,35.1152,291730.0
2021-03-12 13:00:00,37.04,37.25,36.98,37.18,346984.0,35.1247,35.3238,35.0678,35.2575,346984.0
2021-03-12 13:10:00,37.17,37.26,37.1,37.12,325485.0,35.248,35.3333,35.1816,35.2006,325485.0
2021-03-12 13:20:00,37.12,37.26,37.12,37.26,240597.0,35.2006,35.3333,35.2006,35.3333,240597.0
2021-03-12 13:30:00,37.26,37.33,37.23,37.26,243869.0,35.3333,35.3997,35.3049,35.3333,243869.0
2021-03-12 13:40:00,37.27,37.28,37.14,37.15,189322.0,35.3428,35.3523,35.2195,35.229,189322.0
2021-03-12 13:50:00,37.15,37.21,37.06,37.07,251992.0,35.229,35.2859,35.1437,35.1531,251992.0
2021-03-12 14:00:00,37.07,37.22,37.06,37.19,210382.0,35.1531,35.2954,35.1437,35.2669,210382.0
2021-03-12 14:10:00,37.19,37.23,37.16,37.18,172665.0,35.2669,35.3049,35.2385,35.2575,172665.0
2021-03-12 14:20:00,37.18,37.27,37.09,37.26,202232.0,35.2575,35.3428,35.1721,35.3333,202232.0
2021-03-12 14:30:00,37.26,37.33,37.23,37.31,212405.0,35.3333,35.3997,35.3049,35.3807,212405.0
2021-03-12 14:40:00,37.32,37.38,37.28,37.33,226819.0,35.3902,35.4471,35.3523,35.3997,226819.0
2021-03-12 14:50:00,37.33,37.38,37.28,37.3,185451.0,35.3997,35.4471,35.3523,35.3712,185451.0
2021-03-12 15:00:00,37.3,37.33,37.23,37.3,267132.0,35.3712,35.3997,35.3049,35.3712,267132.0
2021-03-12 15:10:00,37.3,37.35,37.25,37.35,197654.0,35.3712,35.4187,35.3238,35.4187,197654.0
2021-03-12 15:20:00,37.34,37.42,37.28,37.3,265938.0,35.4092,35.485,35.3523,35.3712,265938.0
2021-03-12 15:30:00,37.3,37.45,37.3,37.39,378500.0,35.3712,35.5135,35.3712,35.4566,378500.0
2021-03-12 15:40:00,37.39,37.49,37.35,37.46,513894.0,35.4566,35.5514,35.4187,35.523,513894.0
2021-03-12 15:50:00,37.46,37.48,37.35,37.43,993453.0,35.523,35.5419,35.4187,35.4945,993453.0
2021-03-15 09:30:00,37.19,37.43,36.96,37.03,768503.0,35.2669,35.4945,35.0488,35.1152,768503.0
2021-03-15 09:40:00,37.02,37.05,36.69,36.75,807092.0,35.1057,35.1342,34.7928,34.8497,807092.0
2021-03-15 09:50:00,36.76,37.1,36.71,37.07,850838.0,34.8592,35.1816,34.8118,35.1531,850838.0
2021-03-15 10:00:00,37.06,37.22,36.98,37.09,708723.0,35.1437,35.2954,35.0678,35.1721,708723.0
2021-03-15 10:10:00,37.09,37.4,37.09,37.25,510269.0,35.1721,35.4661,35.1721,35.3238,510269.0
2021-03-15 10:20:00,37.24,37.57,37.17,37.5,504274.0,35.3144,35.6273,35.248,35.5609,504274.0
2021-03-15 10:30:00,37.49,37.54,37.13,37.2,460180.0,35.5514,35.5988,35.21,35.2764,460180.0
2021-03-15 10:40:00,37.2,37.37,37.1,37.12,316870.0,35.2764,35.4376,35.1816,35.2006,316870.0
2021-03-15 10:50:00,37.13,37.29,37.06,37.12,479554.0,35.21,35.3618,35.1437,35.2006,479554.0
2021-03-15 11:00:00,37.13,37.25,37.0,37.1,328189.0,35.21,35.3238,35.0868,35.1816,328189.0
2021-03-15 11:10:00,37.11,37.23,37.03,37.08,263914.0,35.1911,35.3049,35.1152,35.1626,263914.0
2021-03-15 11:20:00,37.08,37.12,36.95,37.01,252070.0,35.1626,35.2006,35.0393,35.0962,252070.0
2021-03-15 11:30:00,37.01,37.02,36.66,36.72,373692.0,35.0962,35.1057,34.7643,34.8212,373692.0
2021-03-15 11:40:00,36.73,36.9,36.72,36.83,285559.0,34.8307,34.9919,34.8212,34.9256,285559.0
2021-03-15 11:50:00,36.82,36.91,36.78,36.82,334804.0,34.9161,35.0014,34.8781,34.9161,334804.0
2021-03-15 12:00:00,36.82,36.93,36.8,36.83,295319.0,34.9161,35.0204,34.8971,34.9256,295319.0
2021-03-15 12:10:00,36.82,36.89,36.79,36.84,330843.0,34.9161,34.9824,34.8876,34.935,330843.0
2021-03-15 12:20:00,36.84,36.87,36.66,36.75,464345.0,34.935,34.9635,34.7643,34.8497,464345.0
2021-03-15 12:30:00,36.75,36.87,36.75,36.78,203532.0,34.8497,34.9635,34.8497,34.8781,203532.0
2021-03-15 12:40:00,36.78,37.01,36.75,36.96,346223.0,34.8781,35.0962,34.8497,35.0488,346223.0
2021-03-15 12:50:00,36.97,37.02,36.93,36.98,208760.0,35.0583,35.1057,35.0204,35.0678,208760.0
2021-03-15 13:00:00,36.97,37.0,36.86,36.94,143352.0,35.0583,35.0868,34.954,35.0299,143352.0
2021-03-15 13:10:00,36.93,36.95,36.85,36.88,147008.0,35.0204,35.0393,34.9445,34.973,147008.0
2021-03-15 13:20:00,36.88,36.89,36.72,36.72,200955.0,34.973,34.9824,34.8212,34.8212,200955.0
2021-03-15 13:30:00,36.72,36.79,36.7,36.75,207647.0,34.8212,34.8876,34.8023,34.8497,207647.0
2021-03-15 13:40:00,36.75,36.93,36.74,36.89,223522.0,34.8497,35.0204,34.8402,34.9824,223522.0
2021-03-15 13:50:00,36.88,36.93,36.86,36.92,111178.0,34.973,35.0204,34.954,35.0109,111178.0
2021-03-15 14:00:00,36.92,36.97,36.83,36.84,195160.0,35.0109,35.0583,34.9256,34.935,195160.0
2021-03-15 14:10:00,36.84,36.91,36.7,36.73,282182.0,34.935,35.0014,34.8023,34.8307,282182.0
2021-03-15 14:20:00,36.73,36.9,36.68,36.9,414703.0,34.8307,34.9919,34.7833,34.9919,414703.0
2021-03-15 14:30:00,36.9,37.02,36.9,36.95,276001.0,34.9919,35.1057,34.9919,35.0393,276001.0
2021-03-15 14:40:00,36.95,37.02,36.94,36.97,188496.0,35.0393,35.1057,35.0299,35.0583,188496.0
2021-03-15 14:50:00,36.98,37.0,36.88,36.95,277699.0,35.0678,35.0868,34.973,35.0393,277699.0
2021-03-15 15:00:00,36.95,37.01,36.56,36.84,949878.0,35.0393,35.0962,34.6695,34.935,949878.0
2021-03-15 15:10:00,36.83,36.9,36.78,36.78,263920.0,34.9256,34.9919,34.8781,34.8781,263920.0
2021-03-15 15:20:00,36.79,36.79,36.65,36.69,307546.0,34.8876,34.8876,34.7549,34.7928,307546.0
2021-03-15 15:30:00,36.69,36.92,36.68,36.88,580939.0,34.7928,35.0109,34.7833,34.973,580939.0
2021-03-15 15:40:00,36.88,36.98,36.84,36.85,528996.0,34.973,35.0678,34.935,34.9445,528996.0
2021-03-15 15:50:00,36.85,36.99,36.83,36.96,1020803.0,34.9445,35.0773,34.9256,35.0488,1020803.0
2021-03-16 09:30:00,37.03,37.03,35.86,36.06,1295935.0,35.1152,35.1152,34.0057,34.1954,1295935.0
2021-03-16 09:40:00,36.05,36.17,35.77,35.81,620936.0,34.1859,34.2997,33.9204,33.9583,620936.0
2021-03-16 09:50:00,35.81,35.88,35.0,35.42,1266023.0,33.9583,34.0247,33.1902,33.5885,1266023.0
2021-03-16 10:00:00,35.4,35.55,35.31,35.5,724734.0,33.5695,33.7117,33.4841,33.6643,724734.0
2021-03-16 10:10:00,35.5,35.68,35.42,35.64,609953.0,33.6643,33.835,33.5885,33.7971,609953.0
2021-03-16 10:20:00,35.64,35.77,35.55,35.77,365230.0,33.7971,33.9204,33.7117,33.9204,365230.0
2021-03-16 10:30:00,35.76,35.88,35.69,35.84,290078.0,33.9109,34.0247,33.8445,33.9867,290078.0
2021-03-16 10:40:00,35.84,35.89,35.67,35.7,344680.0,33.9867,34.0342,33.8255,33.854,344680.0
2021-03-16 10:50:00,35.7,35.71,35.51,35.52,350354.0,33.854,33.8635,33.6738,33.6833,350354.0
2021-03-16 11:00:00,35.51,35.53,35.41,35.43,377709.0,33.6738,33.6928,33.579,33.5979,377709.0
2021-03-16 11:10:00,35.44,35.56,35.32,35.53,563746.0,33.6074,33.7212,33.4936,33.6928,563746.0
2021-03-16 11:20:00,35.53,35.59,35.46,35.5,297247.0,33.6928,33.7497,33.6264,33.6643,297247.0
2021-03-16 11:30:00,35.5,35.6,35.36,35.53,363532.0,33.6643,33.7592,33.5316,33.6928,363532.0
2021-03-16 11:40:00,35.54,35.56,35.46,35.49,274165.0,33.7023,33.7212,33.6264,33.6548,274165.0
2021-03-16 11:50:00,35.5,35.53,35.44,35.47,438799.0,33.6643,33.6928,33.6074,33.6359,438799.0
2021-03-16 12:00:00,35.48,35.81,35.44,35.7,536113.0,33.6454,33.9583,33.6074,33.854,536113.0
2021-03-16 12:10:00,35.69,35.72,35.5,35.5,443285.0,33.8445,33.8729,33.6643,33.6643,443285.0
2021-03-16 12:20:00,35.5,35.53,35.17,35.31,492483.0,33.6643,33.6928,33.3514,33.4841,492483.0
2021-03-16 12:30:00,35.3,35.44,35.27,35.43,271107.0,33.4747,33.6074,33.4462,33.5979,271107.0
2021-03-16 12:40:00,35.43,35.58,35.39,35.41,347636.0,33.5979,33.7402,33.56,33.579,347636.0
2021-03-16 12:50:00,35.42,35.44,35.35,35.38,312346.0,33.5885,33.6074,33.5221,33.5505,312346.0
2021-03-16 13:00:00,35.38,35.52,35.36,35.44,254230.0,33.5505,33.6833,33.5316,33.6074,254230.0
2021-03-16 13:10:00,35.44,35.46,35.37,35.43,150960.0,33.6074,33.6264,33.541,33.5979,150960.0
2021-03-16 13:20:00,35.43,35.54,35.38,35.48,179978.0,33.5979,33.7023,33.5505,33.6454,179978.0
2021-03-16 13:30:00,35.49,35.51,35.32,35.34,195385.0,33.6548,33.6738,33.4936,33.5126,195385.0
2021-03-16 13:40:00,35.34,35.52,35.31,35.41,209842.0,33.5126,33.6833,33.4841,33.579,209842.0
2021-03-16 13:50:00,35.41,35.47,35.34,35.4,159815.0,33.579,33.6359,33.5126,33.5695,159815.0
2021-03-16 14:00:00,35.4,35.41,35.25,35.3,340165.0,33.5695,33.579,33.4273,33.4747,340165.0
2021-03-16 14:10:00,35.3,35.33,35.16,35.16,583323.0,33.4747,33.5031,33.3419,33.3419,583323.0
2021-03-16 14:20:00,35.16,35.21,35.04,35.1,625870.0,33.3419,33.3893,33.2281,33.285,625870.0
2021-03-16 14:30:00,35.1,35.25,35.08,35.1,339630.0,33.285,33.4273,33.266,33.285,339630.0
2021-03-16 14:40:00,35.1,35.13,34.95,35.1,665946.0,33.285,33.3135,33.1428,33.285,665946.0
2021-03-16 14:50:00,35.1,35.22,35.08,35.15,227571.0,33.285,33.3988,33.266,33.3324,227571.0
2021-03-16 15:00:00,35.15,35.16,35.03,35.09,314633.0,33.3324,33.3419,33.2186,33.2755,314633.0
2021-03-16 15:10:00,35.09,35.31,35.08,35.27,342600.0,33.2755,33.4841,33.266,33.4462,342600.0
2021-03-16 15:20:00,35.27,35.4,35.26,35.27,323840.0,33.4462,33.5695,33.4367,33.4462,323840.0
2021-03-16 15:30:00,35.27,35.38,35.24,35.25,380344.0,33.4462,33.5505,33.4178,33.4273,380344.0
2021-03-16 15:40:00,35.24,35.25,35.02,35.05,525250.0,33.4178,33.4273,33.2091,33.2376,525250.0
2021-03-16 15:50:00,35.07,35.15,34.98,34.99,1501130.0,33.2566,33.3324,33.1712,33.1807,1501130.0
2021-03-17 09:30:00,34.47,34.93,34.3,34.93,1161051.0,32.6876,33.1238,32.5264,33.1238,1161051.0
2021-03-17 09:40:00,34.93,35.47,34.92,35.04,1125598.0,33.1238,33.6359,33.1143,33.2281,1125598.0
2021-03-17 09:50:00,35.03,35.18,34.89,34.93,655050.0,33.2186,33.3609,33.0859,33.1238,655050.0
2021-03-17 10:00:00,34.93,34.96,34.55,34.6,706420.0,33.1238,33.1522,32.7634,32.8109,706420.0
2021-03-17 10:10:00,34.61,34.81,34.59,34.62,481148.0,32.8203,33.01,32.8014,32.8298,481148.0
2021-03-17 10:20:00,34.61,34.64,34.39,34.47,740764.0,32.8203,32.8488,32.6117,32.6876,740764.0
2021-03-17 10:30:00,34.47,34.47,34.13,34.19,747124.0,32.6876,32.6876,32.3652,32.4221,747124.0
2021-03-17 10:40:00,34.19,34.21,34.02,34.15,547218.0,32.4221,32.441,32.2609,32.3841,547218.0
2021-03-17 10:50:00,34.15,34.38,34.12,34.32,400026.0,32.3841,32.6022,32.3557,32.5453,400026.0
2021-03-17 11:00:00,34.33,34.45,34.23,34.43,338982.0,32.5548,32.6686,32.46,32.6497,338982.0
2021-03-17 11:10:00,34.43,34.55,34.25,34.27,390196.0,32.6497,32.7634,32.479,32.4979,390196.0
2021-03-17 11:20:00,34.28,34.35,34.2,34.27,491151.0,32.5074,32.5738,32.4315,32.4979,491151.0
2021-03-17 11:30:00,34.27,34.38,34.24,34.34,269961.0,32.4979,32.6022,32.4695,32.5643,269961.0
2021-03-17 11:40:00,34.34,34.47,34.32,34.44,229888.0,32.5643,32.6876,32.5453,32.6591,229888.0
2021-03-17 11:50:00,34.43,34.48,34.3,34.36,265138.0,32.6497,32.6971,32.5264,32.5833,265138.0
2021-03-17 12:00:00,34.35,34.55,34.35,34.53,210430.0,32.5738,32.7634,32.5738,32.7445,210430.0
2021-03-17 12:10:00,34.53,34.53,34.39,34.43,209827.0,32.7445,32.7445,32.6117,32.6497,209827.0
2021-03-17 12:20:00,34.43,34.48,34.33,34.38,174721.0,32.6497,32.6971,32.5548,32.6022,174721.0
2021-03-17 12:30:00,34.38,34.5,34.28,34.41,329682.0,32.6022,32.716,32.5074,32.6307,329682.0
2021-03-17 12:40:00,34.41,34.48,34.38,34.45,301495.0,32.6307,32.6971,32.6022,32.6686,301495.0
2021-03-17 12:50:00,34.45,34.54,34.42,34.51,441930.0,32.6686,32.754,32.6402,32.7255,441930.0
2021-03-17 13:00:00,34.51,34.71,34.5,34.62,922797.0,32.7255,32.9152,32.716,32.8298,922797.0
2021-03-17 13:10:00,34.62,34.62,34.49,34.56,321650.0,32.8298,32.8298,32.7066,32.7729,321650.0
2021-03-17 13:20:00,34.55,34.65,34.55,34.57,231330.0,32.7634,32.8583,32.7634,32.7824,231330.0
2021-03-17 13:30:00,34.56,34.66,34.53,34.62,255731.0,32.7729,32.8678,32.7445,32.8298,255731.0
2021-03-17 13:40:00,34.61,34.8,34.6,34.8,274209.0,32.8203,33.0005,32.8109,33.0005,274209.0
2021-03-17 13:50:00,34.8,34.84,34.74,34.83,393345.0,33.0005,33.0385,32.9436,33.029,393345.0
2021-03-17 14:00:00,34.84,35.24,34.84,35.21,567360.0,33.0385,33.4178,33.0385,33.3893,567360.0
2021-03-17 14:10:00,35.22,35.48,35.21,35.38,880414.0,33.3988,33.6454,33.3893,33.5505,880414.0
2021-03-17 14:20:00,35.38,35.43,35.21,35.28,629054.0,33.5505,33.5979,33.3893,33.4557,629054.0
2021-03-17 14:30:00,35.28,35.71,35.27,35.68,1102476.0,33.4557,33.8635,33.4462,33.835,1102476.0
2021-03-17 14:40:00,35.68,36.52,35.65,36.47,1859474.0,33.835,34.6316,33.8066,34.5842,1859474.0
2021-03-17 14:50:00,36.46,36.5,36.24,36.37,849784.0,34.5747,34.6126,34.3661,34.4893,849784.0
2021-03-17 15:00:00,36.37,36.58,36.27,36.45,856352.0,34.4893,34.6885,34.3945,34.5652,856352.0
2021-03-17 15:10:00,36.44,36.52,36.05,36.06,641883.0,34.5557,34.6316,34.1859,34.1954,641883.0
2021-03-17 15:20:00,36.07,36.09,35.79,35.91,720598.0,34.2048,34.2238,33.9393,34.0531,720598.0
2021-03-17 15:30:00,35.91,36.11,35.9,35.93,532782.0,34.0531,34.2428,34.0436,34.0721,532782.0
2021-03-17 15:40:00,35.92,35.99,35.81,35.95,749163.0,34.0626,34.129,33.9583,34.0911,749163.0
2021-03-17 15:50:00,35.95,36.13,35.85,36.11,1292535.0,34.0911,34.2617,33.9962,34.2428,1292535.0
2021-03-18 09:30:00,36.0,36.28,35.8,36.24,1195060.0,34.1385,34.404,33.9488,34.3661,1195060.0
2021-03-18 09:40:00,36.22,36.29,35.88,36.2,680814.0,34.3471,34.4135,34.0247,34.3281,680814.0
2021-03-18 09:50:00,36.19,36.56,36.1,36.54,736680.0,34.3186,34.6695,34.2333,34.6505,736680.0
2021-03-18 10:00:00,36.55,36.9,36.42,36.88,751658.0,34.66,34.9919,34.5368,34.973,751658.0
2021-03-18 10:10:00,36.88,36.89,36.56,36.74,436840.0,34.973,34.9824,34.6695,34.8402,436840.0
2021-03-18 10:20:00,36.75,37.05,36.72,37.0,706382.0,34.8497,35.1342,34.8212,35.0868,706382.0
2021-03-18 10:30:00,37.0,37.14,36.9,37.0,644577.0,35.0868,35.2195,34.9919,35.0868,644577.0
2021-03-18 10:40:00,36.99,37.02,36.69,36.73,582348.0,35.0773,35.1057,34.7928,34.8307,582348.0
2021-03-18 10:50:00,36.73,36.75,36.62,36.75,367051.0,34.8307,34.8497,34.7264,34.8497,367051.0
2021-03-18 11:00:00,36.75,36.93,36.68,36.92,375858.0,34.8497,35.0204,34.7833,35.0109,375858.0
2021-03-18 11:10:00,36.93,36.94,36.73,36.8,325613.0,35.0204,35.0299,34.8307,34.8971,325613.0
2021-03-18 11:20:00,36.8,36.92,36.7,36.79,206708.0,34.8971,35.0109,34.8023,34.8876,206708.0
2021-03-18 11:30:00,36.79,36.95,36.73,36.79,253192.0,34.8876,35.0393,34.8307,34.8876,253192.0
2021-03-18 11:40:00,36.79,36.82,36.58,36.68,711891.0,34.8876,34.9161,34.6885,34.7833,711891.0
2021-03-18 11:50:00,36.67,36.78,36.6,36.74,221968.0,34.7738,34.8781,34.7074,34.8402,221968.0
2021-03-18 12:00:00,36.75,36.9,36.74,36.82,231068.0,34.8497,34.9919,34.8402,34.9161,231068.0
2021-03-18 12:10:00,36.83,36.97,36.75,36.76,271202.0,34.9256,35.0583,34.8497,34.8592,271202.0
2021-03-18 12:20:00,36.76,36.85,36.7,36.8,194651.0,34.8592,34.9445,34.8023,34.8971,194651.0
2021-03-18 12:30:00,36.8,36.81,36.68,36.76,228560.0,34.8971,34.9066,34.7833,34.8592,228560.0
2021-03-18 12:40:00,36.75,36.78,36.52,36.56,253959.0,34.8497,34.8781,34.6316,34.6695,253959.0
2021-03-18 12:50:00,36.57,36.57,36.36,36.36,618022.0,34.679,34.679,34.4799,34.4799,618022.0
2021-03-18 13:00:00,36.37,36.58,36.33,36.54,284440.0,34.4893,34.6885,34.4514,34.6505,284440.0
2021-03-18 13:10:00,36.54,36.68,36.48,36.67,279400.0,34.6505,34.7833,34.5936,34.7738,279400.0
2021-03-18 13:20:00,36.67,36.73,36.61,36.63,186655.0,34.7738,34.8307,34.7169,34.7359,186655.0
2021-03-18 13:30:00,36.63,36.74,36.56,36.74,301519.0,34.7359,34.8402,34.6695,34.8402,301519.0
2021-03-18 13:40:00,36.74,36.82,36.7,36.74,262257.0,34.8402,34.9161,34.8023,34.8402,262257.0
2021-03-18 13:50:00,36.74,36.82,36.73,36.77,255180.0,34.8402,34.9161,34.8307,34.8687,255180.0
2021-03-18 14:00:00,36.78,36.79,36.61,36.65,273136.0,34.8781,34.8876,34.7169,34.7549,273136.0
2021-03-18 14:10:00,36.64,36.66,36.15,36.21,605289.0,34.7454,34.7643,34.2807,34.3376,605289.0
2021-03-18 14:20:00,36.22,36.29,36.12,36.13,403904.0,34.3471,34.4135,34.2523,34.2617,403904.0
2021-03-18 14:30:00,36.13,36.29,36.06,36.19,548551.0,34.2617,34.4135,34.1954,34.3186,548551.0
2021-03-18 14:40:00,36.19,36.19,35.94,36.14,450008.0,34.3186,34.3186,34.0816,34.2712,450008.0
2021-03-18 14:50:00,36.13,36.19,36.05,36.16,288520.0,34.2617,34.3186,34.1859,34.2902,288520.0
2021-03-18 15:00:00,36.15,36.18,35.96,36.07,429691.0,34.2807,34.3092,34.1005,34.2048,429691.0
2021-03-18 15:10:00,36.06,36.13,35.68,35.7,636567.0,34.1954,34.2617,33.835,33.854,636567.0
2021-03-18 15:20:00,35.7,35.73,35.53,35.67,525323.0,33.854,33.8824,33.6928,33.8255,525323.0
2021-03-18 15:30:00,35.68,35.68,35.48,35.49,476546.0,33.835,33.835,33.6454,33.6548,476546.0
2021-03-18 15:40:00,35.49,35.51,35.28,35.29,715701.0,33.6548,33.6738,33.4557,33.4652,715701.0
2021-03-18 15:50:00,35.29,35.46,35.28,35.42,1240383.0,33.4652,33.6264,33.4557,33.5885,1240383.0
2021-03-19 09:30:00,35.06,35.06,34.4,34.57,2077689.0,33.2471,33.2471,32.6212,32.7824,2077689.0
2021-03-19 09:40:00,34.58,34.58,33.84,33.93,1428333.0,32.7919,32.7919,32.0902,32.1755,1428333.0
2021-03-19 09:50:00,33.93,34.85,33.92,34.4,766213.0,32.1755,33.0479,32.166,32.6212,766213.0
2021-03-19 10:00:00,34.41,34.45,33.99,34.16,943595.0,32.6307,32.6686,32.2324,32.3936,943595.0
2021-03-19 10:10:00,34.16,34.39,34.03,34.37,721032.0,32.3936,32.6117,32.2703,32.5928,721032.0
2021-03-19 10:20:00,34.38,34.49,34.26,34.29,410061.0,32.6022,32.7066,32.4884,32.5169,410061.0
2021-03-19 10:30:00,34.29,34.48,34.18,34.41,982833.0,32.5169,32.6971,32.4126,32.6307,982833.0
2021-03-19 10:40:00,34.41,34.65,34.39,34.5,499756.0,32.6307,32.8583,32.6117,32.716,499756.0
2021-03-19 10:50:00,34.51,34.95,34.51,34.94,688833.0,32.7255,33.1428,32.7255,33.1333,688833.0
2021-03-19 11:00:00,34.95,35.0,34.88,34.94,339738.0,33.1428,33.1902,33.0764,33.1333,339738.0
2021-03-19 11:10:00,34.94,34.98,34.74,34.93,359732.0,33.1333,33.1712,32.9436,33.1238,359732.0
2021-03-19 11:20:00,34.92,34.96,34.58,34.9,351777.0,33.1143,33.1522,32.7919,33.0953,351777.0
2021-03-19 11:30:00,34.89,35.11,34.89,35.02,428439.0,33.0859,33.2945,33.0859,33.2091,428439.0
2021-03-19 11:40:00,35.01,35.04,34.93,34.95,290514.0,33.1997,33.2281,33.1238,33.1428,290514.0
2021-03-19 11:50:00,34.95,35.09,34.84,34.97,327358.0,33.1428,33.2755,33.0385,33.1617,327358.0
2021-03-19 12:00:00,34.98,35.08,34.92,35.0,238358.0,33.1712,33.266,33.1143,33.1902,238358.0
2021-03-19 12:10:00,34.99,35.09,34.93,35.04,191381.0,33.1807,33.2755,33.1238,33.2281,191381.0
2021-03-19 12:20:00,35.03,35.15,35.02,35.07,208425.0,33.2186,33.3324,33.2091,33.2566,208425.0
2021-03-19 12:30:00,35.08,35.16,34.98,35.03,247446.0,33.266,33.3419,33.1712,33.2186,247446.0
2021-03-19 12:40:00,35.03,35.29,35.02,35.27,321285.0,33.2186,33.4652,33.2091,33.4462,321285.0
2021-03-19 12:50:00,35.27,35.29,35.19,35.24,463257.0,33.4462,33.4652,33.3704,33.4178,463257.0
2021-03-19 13:00:00,35.25,35.3,35.2,35.27,312512.0,33.4273,33.4747,33.3798,33.4462,312512.0
2021-03-19 13:10:00,35.27,35.32,35.22,35.23,230362.0,33.4462,33.4936,33.3988,33.4083,230362.0
2021-03-19 13:20:00,35.23,35.28,35.12,35.2,310231.0,33.4083,33.4557,33.304,33.3798,310231.0
2021-03-19 13:30:00,35.2,35.32,35.12,35.28,272114.0,33.3798,33.4936,33.304,33.4557,272114.0
2021-03-19 13:40:00,35.29,35.31,35.2,35.24,318108.0,33.4652,33.4841,33.3798,33.4178,318108.0
2021-03-19 13:50:00,35.25,35.25,35.15,35.2,273414.0,33.4273,33.4273,33.3324,33.3798,273414.0
2021-03-19 14:00:00,35.21,35.25,35.11,35.14,263130.0,33.3893,33.4273,33.2945,33.3229,263130.0
2021-03-19 14:10:00,35.14,35.25,35.1,35.19,291752.0,33.3229,33.4273,33.285,33.3704,291752.0
2021-03-19 14:20:00,35.19,35.28,35.15,35.22,359486.0,33.3704,33.4557,33.3324,33.3988,359486.0
2021-03-19 14:30:00,35.22,35.34,35.21,35.24,239083.0,33.3988,33.5126,33.3893,33.4178,239083.0
2021-03-19 14:40:00,35.25,35.37,35.2,35.22,310966.0,33.4273,33.541,33.3798,33.3988,310966.0
2021-03-19 14:50:00,35.22,35.32,35.19,35.28,360145.0,33.3988,33.4936,33.3704,33.4557,360145.0
2021-03-19 15:00:00,35.28,35.3,35.22,35.23,297700.0,33.4557,33.4747,33.3988,33.4083,297700.0
2021-03-19 15:10:00,35.23,35.35,35.2,35.3,860340.0,33.4083,33.5221,33.3798,33.4747,860340.0
2021-03-19 15:20:00,35.3,35.35,35.2,35.27,609871.0,33.4747,33.5221,33.3798,33.4462,609871.0
2021-03-19 15:30:00,35.27,35.3,35.22,35.22,536625.0,33.4462,33.4747,33.3988,33.3988,536625.0
2021-03-19 15:40:00,35.23,35.25,34.96,35.11,1197325.0,33.4083,33.4273,33.1522,33.2945,1197325.0
2021-03-19 15:50:00,35.1,35.19,34.97,34.97,1542609.0,33.285,33.3704,33.1617,33.1617,1542609.0
2021-03-22 09:30:00,35.19,35.52,35.07,35.39,1235881.0,33.3704,33.6833,33.2566,33.56,1235881.0
2021-03-22 09:40:00,35.4,35.44,34.9,35.16,730460.0,33.5695,33.6074,33.0953,33.3419,730460.0
2021-03-22 09:50:00,35.16,35.47,34.68,34.71,903668.0,33.3419,33.6359,32.8867,32.9152,903668.0
2021-03-22 10:00:00,34.71,34.94,34.64,34.8,714466.0,32.9152,33.1333,32.8488,33.0005,714466.0
2021-03-22 10:10:00,34.8,34.95,34.6,34.91,476733.0,33.0005,33.1428,32.8109,33.1048,476733.0
2021-03-22 10:20:00,34.9,34.94,34.72,34.75,506423.0,33.0953,33.1333,32.9247,32.9531,506423.0
2021-03-22 10:30:00,34.76,34.97,34.71,34.96,352091.0,32.9626,33.1617,32.9152,33.1522,352091.0
2021-03-22 10:40:00,34.97,35.11,34.93,35.09,404927.0,33.1617,33.2945,33.1238,33.2755,404927.0
2021-03-22 10:50:00,35.09,35.12,34.79,34.9,400805.0,33.2755,33.304,32.991,33.0953,400805.0
2021-03-22 11:00:00,34.9,35.01,34.8,34.92,278356.0,33.0953,33.1997,33.0005,33.1143,278356.0
2021-03-22 11:10:00,34.91,35.04,34.83,34.98,219782.0,33.1048,33.2281,33.029,33.1712,219782.0
2021-03-22 11:20:00,34.98,35.14,34.95,34.98,286809.0,33.1712,33.3229,33.1428,33.1712,286809.0
2021-03-22 11:30:00,34.98,35.14,34.98,35.07,179157.0,33.1712,33.3229,33.1712,33.2566,179157.0
2021-03-22 11:40:00,35.07,35.18,35.02,35.12,288608.0,33.2566,33.3609,33.2091,33.304,288608.0
2021-03-22 11:50:00,35.13,35.17,35.0,35.09,236540.0,33.3135,33.3514,33.1902,33.2755,236540.0
2021-03-22 12:00:00,35.09,35.12,34.97,34.98,217104.0,33.2755,33.304,33.1617,33.1712,217104.0
2021-03-22 12:10:00,34.97,35.03,34.96,34.98,181010.0,33.1617,33.2186,33.1522,33.1712,181010.0
2021-03-22 12:20:00,34.98,35.06,34.92,35.05,235680.0,33.1712,33.2471,33.1143,33.2376,235680.0
2021-03-22 12:30:00,35.05,35.06,34.93,34.96,174569.0,33.2376,33.2471,33.1238,33.1522,174569.0
2021-03-22 12:40:00,34.96,35.05,34.91,35.04,226966.0,33.1522,33.2376,33.1048,33.2281,226966.0
2021-03-22 12:50:00,35.05,35.09,34.97,35.07,186063.0,33.2376,33.2755,33.1617,33.2566,186063.0
2021-03-22 13:00:00,35.06,35.14,35.03,35.11,193339.0,33.2471,33.3229,33.2186,33.2945,193339.0
2021-03-22 13:10:00,35.11,35.28,35.08,35.26,256180.0,33.2945,33.4557,33.266,33.4367,256180.0
2021-03-22 13:20:00,35.26,35.3,35.19,35.25,223685.0,33.4367,33.4747,33.3704,33.4273,223685.0
2021-03-22 13:30:00,35.26,35.34,35.24,35.3,164964.0,33.4367,33.5126,33.4178,33.4747,164964.0
2021-03-22 13:40:00,35.31,35.36,35.27,35.32,164247.0,33.4841,33.5316,33.4462,33.4936,164247.0
2021-03-22 13:50:00,35.32,35.44,35.3,35.41,135287.0,33.4936,33.6074,33.4747,33.579,135287.0
2021-03-22 14:00:00,35.41,35.63,35.41,35.62,426557.0,33.579,33.7876,33.579,33.7781,426557.0
2021-03-22 14:10:00,35.62,35.62,35.41,35.47,248697.0,33.7781,33.7781,33.579,33.6359,248697.0
2021-03-22 14:20:00,35.47,35.51,35.41,35.47,240924.0,33.6359,33.6738,33.579,33.6359,240924.0
2021-03-22 14:30:00,35.47,35.49,35.39,35.47,280290.0,33.6359,33.6548,33.56,33.6359,280290.0
2021-03-22 14:40:00,35.47,35.5,35.35,35.35,200823.0,33.6359,33.6643,33.5221,33.5221,200823.0
2021-03-22 14:50:00,35.34,35.4,35.3,35.36,242146.0,33.5126,33.5695,33.4747,33.5316,242146.0
2021-03-22 15:00:00,35.36,35.41,35.33,35.37,143902.0,33.5316,33.579,33.5031,33.541,143902.0
2021-03-22 15:10:00,35.37,35.4,35.23,35.23,201483.0,33.541,33.5695,33.4083,33.4083,201483.0
2021-03-22 15:20:00,35.24,35.25,35.07,35.09,319806.0,33.4178,33.4273,33.2566,33.2755,319806.0
2021-03-22 15:30:00,35.09,35.27,35.09,35.16,439055.0,33.2755,33.4462,33.2755,33.3419,439055.0
2021-03-22 15:40:00,35.16,35.19,35.09,35.1,411539.0,33.3419,33.3704,33.2755,33.285,411539.0
2021-03-22 15:50:00,35.08,35.13,34.98,35.0,1175475.0,33.266,33.3135,33.1712,33.1902,1175475.0
2021-03-23 09:30:00,34.1,34.19,33.7,34.02,1578523.0,32.3367,32.4221,31.9574,32.2609,1578523.0
2021-03-23 09:40:00,34.02,34.19,33.86,33.87,824630.0,32.2609,32.4221,32.1091,32.1186,824630.0
2021-03-23 09:50:00,33.86,34.03,33.65,33.9,1107117.0,32.1091,32.2703,31.91,32.1471,1107117.0
2021-03-23 10:00:00,33.9,34.02,33.64,33.73,1157525.0,32.1471,32.2609,31.9005,31.9858,1157525.0
2021-03-23 10:10:00,33.73,33.83,33.37,33.38,1538802.0,31.9858,32.0807,31.6445,31.6539,1538802.0
2021-03-23 10:20:00,33.37,33.63,33.33,33.43,840779.0,31.6445,31.891,31.6065,31.7014,840779.0
2021-03-23 10:30:00,33.43,33.45,33.03,33.08,900077.0,31.7014,31.7203,31.322,31.3695,900077.0
2021-03-23 10:40:00,33.09,33.36,33.03,33.34,597078.0,31.3789,31.635,31.322,31.616,597078.0
2021-03-23 10:50:00,33.34,33.49,33.31,33.43,660777.0,31.616,31.7583,31.5876,31.7014,660777.0
2021-03-23 11:00:00,33.43,33.46,33.29,33.38,779414.0,31.7014,31.7298,31.5686,31.6539,779414.0
2021-03-23 11:10:00,33.38,33.6,33.38,33.59,671915.0,31.6539,31.8626,31.6539,31.8531,671915.0
2021-03-23 11:20:00,33.59,33.65,33.44,33.65,505960.0,31.8531,31.91,31.7108,31.91,505960.0
2021-03-23 11:30:00,33.66,33.68,33.41,33.43,470826.0,31.9195,31.9384,31.6824,31.7014,470826.0
2021-03-23 11:40:00,33.43,33.47,33.34,33.41,275307.0,31.7014,31.7393,31.616,31.6824,275307.0
2021-03-23 11:50:00,33.42,33.45,33.3,33.43,577355.0,31.6919,31.7203,31.5781,31.7014,577355.0
2021-03-23 12:00:00,33.43,33.44,33.24,33.28,573752.0,31.7014,31.7108,31.5212,31.5591,573752.0
2021-03-23 12:10:00,33.28,33.39,33.23,33.27,405345.0,31.5591,31.6634,31.5117,31.5496,405345.0
2021-03-23 12:20:00,33.28,33.35,33.23,33.26,316797.0,31.5591,31.6255,31.5117,31.5402,316797.0
2021-03-23 12:30:00,33.26,33.37,33.24,33.35,339326.0,31.5402,31.6445,31.5212,31.6255,339326.0
2021-03-23 12:40:00,33.35,33.36,33.14,33.14,312785.0,31.6255,31.635,31.4264,31.4264,312785.0
2021-03-23 12:50:00,33.14,33.23,33.12,33.19,233018.0,31.4264,31.5117,31.4074,31.4738,233018.0
2021-03-23 13:00:00,33.19,33.22,33.09,33.11,263094.0,31.4738,31.5022,31.3789,31.3979,263094.0
2021-03-23 13:10:00,33.11,33.15,33.06,33.08,264115.0,31.3979,31.4358,31.3505,31.3695,264115.0
2021-03-23 13:20:00,33.08,33.22,33.02,33.2,641919.0,31.3695,31.5022,31.3126,31.4833,641919.0
2021-03-23 13:30:00,33.2,33.22,32.94,32.98,773821.0,31.4833,31.5022,31.2367,31.2746,773821.0
2021-03-23 13:40:00,32.98,32.99,32.82,32.9,723319.0,31.2746,31.2841,31.1229,31.1988,723319.0
2021-03-23 13:50:00,32.9,33.03,32.83,32.99,942834.0,31.1988,31.322,31.1324,31.2841,942834.0
2021-03-23 14:00:00,33.0,33.0,32.69,32.83,678905.0,31.2936,31.2936,30.9996,31.1324,678905.0
2021-03-23 14:10:00,32.83,32.87,32.68,32.68,383783.0,31.1324,31.1703,30.9901,30.9901,383783.0
2021-03-23 14:20:00,32.69,32.73,32.52,32.53,590717.0,30.9996,31.0376,30.8384,30.8479,590717.0
2021-03-23 14:30:00,32.52,32.64,32.33,32.34,938836.0,30.8384,30.9522,30.6582,30.6677,938836.0
2021-03-23 14:40:00,32.35,32.45,32.22,32.43,1019872.0,30.6772,30.772,30.5539,30.7531,1019872.0
2021-03-23 14:50:00,32.41,32.48,32.23,32.23,616817.0,30.7341,30.8005,30.5634,30.5634,616817.0
2021-03-23 15:00:00,32.24,32.55,32.2,32.4,958054.0,30.5729,30.8669,30.535,30.7246,958054.0
2021-03-23 15:10:00,32.4,32.43,32.28,32.29,594608.0,30.7246,30.7531,30.6108,30.6203,594608.0
2021-03-23 15:20:00,32.29,32.31,32.16,32.29,862337.0,30.6203,30.6393,30.497,30.6203,862337.0
2021-03-23 15:30:00,32.28,32.32,32.12,32.13,963501.0,30.6108,30.6488,30.4591,30.4686,963501.0
2021-03-23 15:40:00,32.13,32.39,32.07,32.28,1760426.0,30.4686,30.7151,30.4117,30.6108,1760426.0
2021-03-23 15:50:00,32.27,32.33,32.11,32.2,2859610.0,30.6013,30.6582,30.4496,30.535,2859610.0
2021-03-24 09:30:00,32.81,32.88,32.44,32.59,1696768.0,31.1134,31.1798,30.7626,30.9048,1696768.0
2021-03-24 09:40:00,32.6,32.94,32.43,32.46,1228989.0,30.9143,31.2367,30.7531,30.7815,1228989.0
2021-03-24 09:50:00,32.45,32.85,32.31,32.69,1063214.0,30.772,31.1514,30.6393,30.9996,1063214.0
2021-03-24 10:00:00,32.68,32.93,32.65,32.67,702395.0,30.9901,31.2272,30.9617,30.9807,702395.0
2021-03-24 10:10:00,32.67,32.95,32.64,32.78,812629.0,30.9807,31.2462,30.9522,31.085,812629.0
2021-03-24 10:20:00,32.78,33.16,32.76,32.98,894293.0,31.085,31.4453,31.066,31.2746,894293.0
2021-03-24 10:30:00,32.99,33.02,32.73,32.98,383543.0,31.2841,31.3126,31.0376,31.2746,383543.0
2021-03-24 10:40:00,32.98,33.22,32.97,33.19,438986.0,31.2746,31.5022,31.2651,31.4738,438986.0
2021-03-24 10:50:00,33.19,33.35,33.17,33.2,482405.0,31.4738,31.6255,31.4548,31.4833,482405.0
2021-03-24 11:00:00,33.2,33.24,32.9,32.94,706749.0,31.4833,31.5212,31.1988,31.2367,706749.0
2021-03-24 11:10:00,32.95,33.0,32.78,32.8,439721.0,31.2462,31.2936,31.085,31.1039,439721.0
2021-03-24 11:20:00,32.8,33.11,32.78,33.11,520146.0,31.1039,31.3979,31.085,31.3979,520146.0
2021-03-24 11:30:00,33.11,33.23,33.08,33.16,476322.0,31.3979,31.5117,31.3695,31.4453,476322.0
2021-03-24 11:40:00,33.15,33.18,33.01,33.12,401016.0,31.4358,31.4643,31.3031,31.4074,401016.0
2021-03-24 11:50:00,33.11,33.12,32.92,33.0,262489.0,31.3979,31.4074,31.2177,31.2936,262489.0
2021-03-24 12:00:00,33.0,33.17,32.98,33.16,297578.0,31.2936,31.4548,31.2746,31.4453,297578.0
2021-03-24 12:10:00,33.16,33.32,33.06,33.22,542645.0,31.4453,31.5971,31.3505,31.5022,542645.0
2021-03-24 12:20:00,33.23,33.25,33.04,33.09,431597.0,31.5117,31.5307,31.3315,31.3789,431597.0
2021-03-24 12:30:00,33.09,33.12,32.92,32.96,276442.0,31.3789,31.4074,31.2177,31.2557,276442.0
2021-03-24 12:40:00,32.96,33.05,32.91,32.91,325490.0,31.2557,31.341,31.2083,31.2083,325490.0
2021-03-24 12:50:00,32.91,33.01,32.85,33.0,435345.0,31.2083,31.3031,31.1514,31.2936,435345.0
2021-03-24 13:00:00,33.0,33.0,32.76,32.81,313030.0,31.2936,31.2936,31.066,31.1134,313030.0
2021-03-24 13:10:00,32.81,32.82,32.61,32.66,387559.0,31.1134,31.1229,30.9238,30.9712,387559.0
2021-03-24 13:20:00,32.65,32.85,32.63,32.8,255977.0,30.9617,31.1514,30.9427,31.1039,255977.0
2021-03-24 13:30:00,32.8,32.94,32.8,32.91,238139.0,31.1039,31.2367,31.1039,31.2083,238139.0
2021-03-24 13:40:00,32.91,32.93,32.61,32.91,403374.0,31.2083,31.2272,30.9238,31.2083,403374.0
2021-03-24 13:50:00,32.91,32.97,32.83,32.88,202271.0,31.2083,31.2651,31.1324,31.1798,202271.0
2021-03-24 14:00:00,32.88,32.88,32.69,32.7,231555.0,31.1798,31.1798,30.9996,31.0091,231555.0
2021-03-24 14:10:00,32.7,32.71,32.58,32.67,324881.0,31.0091,31.0186,30.8953,30.9807,324881.0
2021-03-24 14:20:00,32.67,32.68,32.47,32.48,363817.0,30.9807,30.9901,30.791,30.8005,363817.0
2021-03-24 14:30:00,32.48,32.51,32.34,32.35,404438.0,30.8005,30.8289,30.6677,30.6772,404438.0
2021-03-24 14:40:00,32.34,32.38,32.17,32.34,563933.0,30.6677,30.7057,30.5065,30.6677,563933.0
2021-03-24 14:50:00,32.34,32.35,32.07,32.08,779444.0,30.6677,30.6772,30.4117,30.4212,779444.0
2021-03-24 15:00:00,32.09,32.16,32.0,32.04,668818.0,30.4307,30.497,30.3453,30.3832,668818.0
2021-03-24 15:10:00,32.04,32.11,31.93,32.04,802913.0,30.3832,30.4496,30.2789,30.3832,802913.0
2021-03-24 15:20:00,32.05,32.07,31.83,31.9,650421.0,30.3927,30.4117,30.1841,30.2505,650421.0
2021-03-24 15:30:00,31.9,31.92,31.6,31.77,1347854.0,30.2505,30.2694,29.966,30.1272,1347854.0
2021-03-24 15:40:00,31.78,31.9,31.72,31.72,826636.0,30.1367,30.2505,30.0798,30.0798,826636.0
2021-03-24 15:50:00,31.72,31.75,31.58,31.62,1920911.0,30.0798,30.1082,29.947,29.985,1920911.0
2021-03-25 09:30:00,30.32,30.86,30.14,30.8,2798827.0,28.7522,29.2643,28.5815,29.2074,2798827.0
2021-03-25 09:40:00,30.81,31.15,30.64,30.76,1177980.0,29.2168,29.5393,29.0556,29.1694,1177980.0
2021-03-25 09:50:00,30.77,30.77,30.31,30.64,1085998.0,29.1789,29.1789,28.7427,29.0556,1085998.0
2021-03-25 10:00:00,30.64,30.9,30.52,30.81,1198130.0,29.0556,29.3022,28.9418,29.2168,1198130.0
2021-03-25 10:10:00,30.81,30.94,30.35,30.45,915772.0,29.2168,29.3401,28.7806,28.8755,915772.0
2021-03-25 10:20:00,30.45,30.61,30.34,30.48,782675.0,28.8755,29.0272,28.7711,28.9039,782675.0
2021-03-25 10:30:00,30.46,30.6,30.31,30.45,618027.0,28.8849,29.0177,28.7427,28.8755,618027.0
2021-03-25 10:40:00,30.46,30.47,29.95,30.0,1179045.0,28.8849,28.8944,28.4013,28.4487,1179045.0
2021-03-25 10:50:00,30.0,30.0,29.56,29.77,1980663.0,28.4487,28.4487,28.0315,28.2306,1980663.0
2021-03-25 11:00:00,29.77,29.77,29.44,29.55,1067200.0,28.2306,28.2306,27.9177,28.022,1067200.0
2021-03-25 11:10:00,29.54,30.02,29.5,29.89,1455636.0,28.0125,28.4677,27.9746,28.3444,1455636.0
2021-03-25 11:20:00,29.88,30.03,29.78,30.0,724606.0,28.3349,28.4772,28.2401,28.4487,724606.0
2021-03-25 11:30:00,30.0,30.08,29.92,30.06,670872.0,28.4487,28.5246,28.3729,28.5056,670872.0
2021-03-25 11:40:00,30.06,30.13,29.84,29.85,1109283.0,28.5056,28.572,28.297,28.3065,1109283.0
2021-03-25 11:50:00,29.86,30.2,29.82,30.18,654082.0,28.316,28.6384,28.278,28.6194,654082.0
2021-03-25 12:00:00,30.17,30.35,30.1,30.19,689413.0,28.6099,28.7806,28.5436,28.6289,689413.0
2021-03-25 12:10:00,30.2,30.68,30.09,30.65,1315913.0,28.6384,29.0936,28.5341,29.0651,1315913.0
2021-03-25 12:20:00,30.65,31.06,30.63,31.03,994286.0,29.0651,29.4539,29.0461,29.4255,994286.0
2021-03-25 12:30:00,31.03,31.2,30.99,31.09,968395.0,29.4255,29.5867,29.3875,29.4824,968395.0
2021-03-25 12:40:00,31.09,31.37,31.0,31.33,626694.0,29.4824,29.7479,29.397,29.71,626694.0
2021-03-25 12:50:00,31.32,31.49,31.18,31.23,783802.0,29.7005,29.8617,29.5677,29.6151,783802.0
2021-03-25 13:00:00,31.23,31.27,31.05,31.19,824319.0,29.6151,29.6531,29.4444,29.5772,824319.0
2021-03-25 13:10:00,31.2,31.26,31.02,31.07,412623.0,29.5867,29.6436,29.416,29.4634,412623.0
2021-03-25 13:20:00,31.07,31.11,30.92,30.95,382620.0,29.4634,29.5013,29.3212,29.3496,382620.0
2021-03-25 13:30:00,30.96,31.01,30.65,30.71,532132.0,29.3591,29.4065,29.0651,29.122,532132.0
2021-03-25 13:40:00,30.72,30.93,30.68,30.73,487065.0,29.1315,29.3306,29.0936,29.141,487065.0
2021-03-25 13:50:00,30.72,30.8,30.64,30.65,379130.0,29.1315,29.2074,29.0556,29.0651,379130.0
2021-03-25 14:00:00,30.65,30.76,30.57,30.65,340885.0,29.0651,29.1694,28.9893,29.0651,340885.0
2021-03-25 14:10:00,30.64,30.75,30.61,30.72,424299.0,29.0556,29.1599,29.0272,29.1315,424299.0
2021-03-25 14:20:00,30.73,30.82,30.51,30.52,341537.0,29.141,29.2263,28.9324,28.9418,341537.0
2021-03-25 14:30:00,30.52,30.9,30.49,30.84,344040.0,28.9418,29.3022,28.9134,29.2453,344040.0
2021-03-25 14:40:00,30.83,30.89,30.8,30.85,500431.0,29.2358,29.2927,29.2074,29.2548,500431.0
2021-03-25 14:50:00,30.85,30.9,30.76,30.79,682955.0,29.2548,29.3022,29.1694,29.1979,682955.0
2021-03-25 15:00:00,30.79,30.93,30.74,30.75,514148.0,29.1979,29.3306,29.1505,29.1599,514148.0
2021-03-25 15:10:00,30.75,31.13,30.73,31.03,460743.0,29.1599,29.5203,29.141,29.4255,460743.0
2021-03-25 15:20:00,31.03,31.06,30.91,30.94,586352.0,29.4255,29.4539,29.3117,29.3401,586352.0
2021-03-25 15:30:00,30.93,31.19,30.85,31.18,558908.0,29.3306,29.5772,29.2548,29.5677,558908.0
2021-03-25 15:40:00,31.18,31.27,31.1,31.16,719117.0,29.5677,29.6531,29.4918,29.5487,719117.0
2021-03-25 15:50:00,31.17,31.2,30.98,31.12,1491852.0,29.5582,29.5867,29.378,29.5108,1491852.0
2021-03-26 09:30:00,32.78,33.11,31.8,32.16,1906305.0,31.085,31.3979,30.1556,30.497,1906305.0
2021-03-26 09:40:00,32.16,32.53,32.09,32.52,1195808.0,30.497,30.8479,30.4307,30.8384,1195808.0
2021-03-26 09:50:00,32.52,32.71,32.32,32.61,969273.0,30.8384,31.0186,30.6488,30.9238,969273.0
2021-03-26 10:00:00,32.62,32.9,32.58,32.85,965805.0,30.9332,31.1988,30.8953,31.1514,965805.0
2021-03-26 10:10:00,32.86,33.3,32.81,33.27,1172665.0,31.1608,31.5781,31.1134,31.5496,1172665.0
2021-03-26 10:20:00,33.26,33.33,33.09,33.23,874118.0,31.5402,31.6065,31.3789,31.5117,874118.0
2021-03-26 10:30:00,33.25,33.27,32.93,32.99,604265.0,31.5307,31.5496,31.2272,31.2841,604265.0
2021-03-26 10:40:00,33.0,33.1,32.87,32.89,484678.0,31.2936,31.3884,31.1703,31.1893,484678.0
2021-03-26 10:50:00,32.88,33.03,32.82,32.95,428742.0,31.1798,31.322,31.1229,31.2462,428742.0
2021-03-26 11:00:00,32.95,33.08,32.76,32.95,549815.0,31.2462,31.3695,31.066,31.2462,549815.0
2021-03-26 11:10:00,32.95,32.95,32.65,32.71,365026.0,31.2462,31.2462,30.9617,31.0186,365026.0
2021-03-26 11:20:00,32.7,32.77,32.61,32.75,295126.0,31.0091,31.0755,30.9238,31.0565,295126.0
2021-03-26 11:30:00,32.75,33.15,32.69,33.1,603151.0,31.0565,31.4358,30.9996,31.3884,603151.0
2021-03-26 11:40:00,33.09,33.14,32.94,32.95,490141.0,31.3789,31.4264,31.2367,31.2462,490141.0
2021-03-26 11:50:00,32.95,33.02,32.89,32.97,272361.0,31.2462,31.3126,31.1893,31.2651,272361.0
2021-03-26 12:00:00,32.96,33.03,32.77,32.78,292304.0,31.2557,31.322,31.0755,31.085,292304.0
2021-03-26 12:10:00,32.79,32.84,32.65,32.76,444318.0,31.0945,31.1419,30.9617,31.066,444318.0
2021-03-26 12:20:00,32.77,32.79,32.7,32.73,252145.0,31.0755,31.0945,31.0091,31.0376,252145.0
2021-03-26 12:30:00,32.74,32.86,32.68,32.75,240812.0,31.047,31.1608,30.9901,31.0565,240812.0
2021-03-26 12:40:00,32.75,32.84,32.68,32.75,217392.0,31.0565,31.1419,30.9901,31.0565,217392.0
2021-03-26 12:50:00,32.75,32.83,32.57,32.59,268282.0,31.0565,31.1324,30.8858,30.9048,268282.0
2021-03-26 13:00:00,32.58,32.78,32.58,32.71,240621.0,30.8953,31.085,30.8953,31.0186,240621.0
2021-03-26 13:10:00,32.72,32.75,32.6,32.75,173307.0,31.0281,31.0565,30.9143,31.0565,173307.0
2021-03-26 13:20:00,32.75,32.78,32.52,32.55,220187.0,31.0565,31.085,30.8384,30.8669,220187.0
2021-03-26 13:30:00,32.56,32.62,32.47,32.48,229173.0,30.8763,30.9332,30.791,30.8005,229173.0
2021-03-26 13:40:00,32.48,32.49,32.24,32.26,347711.0,30.8005,30.81,30.5729,30.5919,347711.0
2021-03-26 13:50:00,32.25,32.39,32.23,32.3,368309.0,30.5824,30.7151,30.5634,30.6298,368309.0
2021-03-26 14:00:00,32.31,32.34,32.05,32.06,351569.0,30.6393,30.6677,30.3927,30.4022,351569.0
2021-03-26 14:10:00,32.07,32.14,31.93,32.01,375522.0,30.4117,30.4781,30.2789,30.3548,375522.0
2021-03-26 14:20:00,32.0,32.27,31.98,32.2,267636.0,30.3453,30.6013,30.3263,30.535,267636.0
2021-03-26 14:30:00,32.2,32.26,32.11,32.16,492120.0,30.535,30.5919,30.4496,30.497,492120.0
2021-03-26 14:40:00,32.16,32.25,31.97,32.01,261281.0,30.497,30.5824,30.3169,30.3548,261281.0
2021-03-26 14:50:00,32.0,32.58,31.98,32.57,448450.0,30.3453,30.8953,30.3263,30.8858,448450.0
2021-03-26 15:00:00,32.56,32.59,32.41,32.46,269625.0,30.8763,30.9048,30.7341,30.7815,269625.0
2021-03-26 15:10:00,32.45,32.66,32.37,32.65,394197.0,30.772,30.9712,30.6962,30.9617,394197.0
2021-03-26 15:20:00,32.65,32.74,32.6,32.7,331344.0,30.9617,31.047,30.9143,31.0091,331344.0
2021-03-26 15:30:00,32.7,32.82,32.7,32.82,536249.0,31.0091,31.1229,31.0091,31.1229,536249.0
2021-03-26 15:40:00,32.82,32.85,32.66,32.74,540821.0,31.1229,31.1514,30.9712,31.047,540821.0
2021-03-26 15:50:00,32.74,33.0,32.72,32.96,1449978.0,31.047,31.2936,31.0281,31.2557,1449978.0
2021-03-29 09:30:00,32.72,32.95,32.48,32.68,952227.0,31.0281,31.2462,30.8005,30.9901,952227.0
2021-03-29 09:40:00,32.68,33.02,32.66,32.76,891947.0,30.9901,31.3126,30.9712,31.066,891947.0
2021-03-29 09:50:00,32.76,33.0,32.74,32.86,972952.0,31.066,31.2936,31.047,31.1608,972952.0
2021-03-29 10:00:00,32.86,33.14,32.71,32.76,596551.0,31.1608,31.4264,31.0186,31.066,596551.0
2021-03-29 10:10:00,32.74,33.31,32.72,33.29,870507.0,31.047,31.5876,31.0281,31.5686,870507.0
2021-03-29 10:20:00,33.29,33.29,33.01,33.03,613916.0,31.5686,31.5686,31.3031,31.322,613916.0
2021-03-29 10:30:00,33.02,33.2,32.87,33.09,388803.0,31.3126,31.4833,31.1703,31.3789,388803.0
2021-03-29 10:40:00,33.08,33.09,32.82,32.85,328501.0,31.3695,31.3789,31.1229,31.1514,328501.0
2021-03-29 10:50:00,32.85,32.88,32.75,32.78,445232.0,31.1514,31.1798,31.0565,31.085,445232.0
2021-03-29 11:00:00,32.78,32.81,32.48,32.53,350712.0,31.085,31.1134,30.8005,30.8479,350712.0
2021-03-29 11:10:00,32.55,32.57,32.37,32.51,398737.0,30.8669,30.8858,30.6962,30.8289,398737.0
2021-03-29 11:20:00,32.52,32.71,32.47,32.54,363366.0,30.8384,31.0186,30.791,30.8574,363366.0
2021-03-29 11:30:00,32.55,32.58,32.39,32.4,151822.0,30.8669,30.8953,30.7151,30.7246,151822.0
2021-03-29 11:40:00,32.4,32.46,32.3,32.3,190668.0,30.7246,30.7815,30.6298,30.6298,190668.0
2021-03-29 11:50:00,32.3,32.57,32.25,32.47,371556.0,30.6298,30.8858,30.5824,30.791,371556.0
2021-03-29 12:00:00,32.47,32.54,32.29,32.33,213358.0,30.791,30.8574,30.6203,30.6582,213358.0
2021-03-29 12:10:00,32.33,32.37,32.18,32.26,351184.0,30.6582,30.6962,30.516,30.5919,351184.0
2021-03-29 12:20:00,32.26,32.39,32.21,32.36,247963.0,30.5919,30.7151,30.5444,30.6867,247963.0
2021-03-29 12:30:00,32.36,32.54,32.33,32.48,282174.0,30.6867,30.8574,30.6582,30.8005,282174.0
2021-03-29 12:40:00,32.48,32.57,32.36,32.38,226177.0,30.8005,30.8858,30.6867,30.7057,226177.0
2021-03-29 12:50:00,32.38,32.54,32.33,32.47,255890.0,30.7057,30.8574,30.6582,30.791,255890.0
2021-03-29 13:00:00,32.47,32.6,32.44,32.49,165410.0,30.791,30.9143,30.7626,30.81,165410.0
2021-03-29 13:10:00,32.49,32.55,32.38,32.39,180102.0,30.81,30.8669,30.7057,30.7151,180102.0
2021-03-29 13:20:00,32.38,32.4,32.3,32.33,172427.0,30.7057,30.7246,30.6298,30.6582,172427.0
2021-03-29 13:30:00,32.33,32.54,32.31,32.38,158185.0,30.6582,30.8574,30.6393,30.7057,158185.0
2021-03-29 13:40:00,32.38,32.4,32.28,32.31,147219.0,30.7057,30.7246,30.6108,30.6393,147219.0
2021-03-29 13:50:00,32.32,32.41,32.24,32.27,160149.0,30.6488,30.7341,30.5729,30.6013,160149.0
2021-03-29 14:00:00,32.27,32.34,32.21,32.33,161049.0,30.6013,30.6677,30.5444,30.6582,161049.0
2021-03-29 14:10:00,32.32,32.46,32.27,32.38,102046.0,30.6488,30.7815,30.6013,30.7057,102046.0
2021-03-29 14:20:00,32.38,32.44,32.32,32.36,191153.0,30.7057,30.7626,30.6488,30.6867,191153.0
2021-03-29 14:30:00,32.35,32.39,32.21,32.22,204143.0,30.6772,30.7151,30.5444,30.5539,204143.0
2021-03-29 14:40:00,32.21,32.31,32.16,32.19,448779.0,30.5444,30.6393,30.497,30.5255,448779.0
2021-03-29 14:50:00,32.19,32.2,31.88,32.0,547388.0,30.5255,30.535,30.2315,30.3453,547388.0
2021-03-29 15:00:00,32.0,32.14,31.93,32.1,605532.0,30.3453,30.4781,30.2789,30.4401,605532.0
2021-03-29 15:10:00,32.1,32.34,32.05,32.27,397005.0,30.4401,30.6677,30.3927,30.6013,397005.0
2021-03-29 15:20:00,32.28,32.33,32.23,32.3,303291.0,30.6108,30.6582,30.5634,30.6298,303291.0
2021-03-29 15:30:00,32.31,32.33,32.14,32.23,447459.0,30.6393,30.6582,30.4781,30.5634,447459.0
2021-03-29 15:40:00,32.22,32.24,32.02,32.02,622474.0,30.5539,30.5729,30.3643,30.3643,622474.0
2021-03-29 15:50:00,32.02,32.16,31.98,32.1,1341163.0,30.3643,30.497,30.3263,30.4401,1341163.0
2021-03-30 09:30:00,31.8,31.95,31.66,31.81,798962.0,30.1556,30.2979,30.0229,30.1651,798962.0
2021-03-30 09:40:00,31.8,31.87,31.52,31.58,651672.0,30.1556,30.222,29.8901,29.947,651672.0
2021-03-30 09:50:00,31.58,31.93,31.38,31.93,974266.0,29.947,30.2789,29.7574,30.2789,974266.0
2021-03-30 10:00:00,31.93,31.99,31.79,31.92,438080.0,30.2789,30.3358,30.1462,30.2694,438080.0
2021-03-30 10:10:00,31.93,32.11,31.86,32.08,430162.0,30.2789,30.4496,30.2125,30.4212,430162.0
2021-03-30 10:20:00,32.07,32.08,31.86,32.05,337994.0,30.4117,30.4212,30.2125,30.3927,337994.0
2021-03-30 10:30:00,32.05,32.18,32.02,32.08,578004.0,30.3927,30.516,30.3643,30.4212,578004.0
2021-03-30 10:40:00,32.09,32.26,32.09,32.24,396815.0,30.4307,30.5919,30.4307,30.5729,396815.0
2021-03-30 10:50:00,32.24,32.39,32.15,32.38,435788.0,30.5729,30.7151,30.4875,30.7057,435788.0
2021-03-30 11:00:00,32.39,32.8,32.32,32.79,535019.0,30.7151,31.1039,30.6488,31.0945,535019.0
2021-03-30 11:10:00,32.79,33.02,32.72,33.01,867917.0,31.0945,31.3126,31.0281,31.3031,867917.0
2021-03-30 11:20:00,33.02,33.02,32.62,32.68,516628.0,31.3126,31.3126,30.9332,30.9901,516628.0
2021-03-30 11:30:00,32.69,32.73,32.58,32.66,220276.0,30.9996,31.0376,30.8953,30.9712,220276.0
2021-03-30 11:40:00,32.67,32.82,32.59,32.62,254356.0,30.9807,31.1229,30.9048,30.9332,254356.0
2021-03-30 11:50:00,32.62,32.62,32.46,32.51,244588.0,30.9332,30.9332,30.7815,30.8289,244588.0
2021-03-30 12:00:00,32.52,32.67,32.4,32.65,226154.0,30.8384,30.9807,30.7246,30.9617,226154.0
2021-03-30 12:10:00,32.66,32.69,32.55,32.57,199831.0,30.9712,30.9996,30.8669,30.8858,199831.0
2021-03-30 12:20:00,32.55,32.63,32.51,32.58,213310.0,30.8669,30.9427,30.8289,30.8953,213310.0
2021-03-30 12:30:00,32.58,32.69,32.53,32.68,127668.0,30.8953,30.9996,30.8479,30.9901,127668.0
2021-03-30 12:40:00,32.68,32.71,32.54,32.6,164010.0,30.9901,31.0186,30.8574,30.9143,164010.0
2021-03-30 12:50:00,32.6,32.66,32.55,32.63,137064.0,30.9143,30.9712,30.8669,30.9427,137064.0
2021-03-30 13:00:00,32.63,32.65,32.51,32.53,234335.0,30.9427,30.9617,30.8289,30.8479,234335.0
2021-03-30 13:10:00,32.52,32.52,32.47,32.51,174758.0,30.8384,30.8384,30.791,30.8289,174758.0
2021-03-30 13:20:00,32.51,32.59,32.46,32.52,169935.0,30.8289,30.9048,30.7815,30.8384,169935.0
2021-03-30 13:30:00,32.52,32.54,32.38,32.46,193312.0,30.8384,30.8574,30.7057,30.7815,193312.0
2021-03-30 13:40:00,32.46,32.46,32.28,32.3,199612.0,30.7815,30.7815,30.6108,30.6298,199612.0
2021-03-30 13:50:00,32.3,32.32,32.13,32.13,375847.0,30.6298,30.6488,30.4686,30.4686,375847.0
2021-03-30 14:00:00,32.13,32.3,32.08,32.27,316393.0,30.4686,30.6298,30.4212,30.6013,316393.0
2021-03-30 14:10:00,32.27,32.51,32.25,32.47,346312.0,30.6013,30.8289,30.5824,30.791,346312.0
2021-03-30 14:20:00,32.47,32.48,32.36,32.4,209032.0,30.791,30.8005,30.6867,30.7246,209032.0
2021-03-30 14:30:00,32.4,32.46,32.37,32.4,188861.0,30.7246,30.7815,30.6962,30.7246,188861.0
2021-03-30 14:40:00,32.4,32.47,32.36,32.46,165015.0,30.7246,30.791,30.6867,30.7815,165015.0
2021-03-30 14:50:00,32.46,32.62,32.44,32.57,155472.0,30.7815,30.9332,30.7626,30.8858,155472.0
2021-03-30 15:00:00,32.55,32.66,32.54,32.59,235910.0,30.8669,30.9712,30.8574,30.9048,235910.0
2021-03-30 15:10:00,32.59,32.65,32.52,32.63,226642.0,30.9048,30.9617,30.8384,30.9427,226642.0
2021-03-30 15:20:00,32.62,32.66,32.59,32.65,162450.0,30.9332,30.9712,30.9048,30.9617,162450.0
2021-03-30 15:30:00,32.64,32.75,32.64,32.7,236102.0,30.9522,31.0565,30.9522,31.0091,236102.0
2021-03-30 15:40:00,32.7,32.76,32.67,32.7,230617.0,31.0091,31.066,30.9807,31.0091,230617.0
2021-03-30 15:50:00,32.69,32.7,32.53,32.7,693528.0,30.9996,31.0091,30.8479,31.0091,693528.0
2021-03-31 09:30:00,33.21,33.42,33.04,33.36,854118.0,31.4927,31.6919,31.3315,31.635,854118.0
2021-03-31 09:40:00,33.37,33.65,33.31,33.34,1016729.0,31.6445,31.91,31.5876,31.616,1016729.0
2021-03-31 09:50:00,33.34,33.45,33.17,33.19,483890.0,31.616,31.7203,31.4548,31.4738,483890.0
2021-03-31 10:00:00,33.21,33.24,32.99,33.19,518452.0,31.4927,31.5212,31.2841,31.4738,518452.0
2021-03-31 10:10:00,33.19,33.25,32.99,33.25,401410.0,31.4738,31.5307,31.2841,31.5307,401410.0
2021-03-31 10:20:00,33.24,33.28,33.11,33.14,191314.0,31.5212,31.5591,31.3979,31.4264,191314.0
2021-03-31 10:30:00,33.15,33.16,33.02,33.08,178394.0,31.4358,31.4453,31.3126,31.3695,178394.0
2021-03-31 10:40:00,33.09,33.2,32.9,32.92,366412.0,31.3789,31.4833,31.1988,31.2177,366412.0
2021-03-31 10:50:00,32.91,33.13,32.91,33.01,295044.0,31.2083,31.4169,31.2083,31.3031,295044.0
2021-03-31 11:00:00,33.02,33.04,32.94,33.0,196074.0,31.3126,31.3315,31.2367,31.2936,196074.0
2021-03-31 11:10:00,32.99,33.15,32.95,33.14,182235.0,31.2841,31.4358,31.2462,31.4264,182235.0
2021-03-31 11:20:00,33.15,33.18,33.02,33.02,180436.0,31.4358,31.4643,31.3126,31.3126,180436.0
2021-03-31 11:30:00,33.02,33.04,32.76,32.76,320915.0,31.3126,31.3315,31.066,31.066,320915.0
2021-03-31 11:40:00,32.76,32.93,32.73,32.89,356293.0,31.066,31.2272,31.0376,31.1893,356293.0
2021-03-31 11:50:00,32.89,32.9,32.63,32.66,354457.0,31.1893,31.1988,30.9427,30.9712,354457.0
2021-03-31 12:00:00,32.65,32.87,32.64,32.87,319926.0,30.9617,31.1703,30.9522,31.1703,319926.0
2021-03-31 12:10:00,32.86,32.9,32.82,32.89,220014.0,31.1608,31.1988,31.1229,31.1893,220014.0
2021-03-31 12:20:00,32.88,32.92,32.67,32.7,184864.0,31.1798,31.2177,30.9807,31.0091,184864.0
2021-03-31 12:30:00,32.7,32.76,32.65,32.68,258289.0,31.0091,31.066,30.9617,30.9901,258289.0
2021-03-31 12:40:00,32.68,32.81,32.67,32.77,171591.0,30.9901,31.1134,30.9807,31.0755,171591.0
2021-03-31 12:50:00,32.77,32.89,32.74,32.86,193580.0,31.0755,31.1893,31.047,31.1608,193580.0
2021-03-31 13:00:00,32.86,32.88,32.8,32.82,306614.0,31.1608,31.1798,31.1039,31.1229,306614.0
2021-03-31 13:10:00,32.83,32.86,32.78,32.8,156296.0,31.1324,31.1608,31.085,31.1039,156296.0
2021-03-31 13:20:00,32.8,32.82,32.65,32.66,196202.0,31.1039,31.1229,30.9617,30.9712,196202.0
2021-03-31 13:30:00,32.66,32.78,32.65,32.73,280347.0,30.9712,31.085,30.9617,31.0376,280347.0
2021-03-31 13:40:00,32.73,32.83,32.7,32.82,220297.0,31.0376,31.1324,31.0091,31.1229,220297.0
2021-03-31 13:50:00,32.82,32.86,32.77,32.82,180122.0,31.1229,31.1608,31.0755,31.1229,180122.0
2021-03-31 14:00:00,32.81,32.9,32.73,32.75,259988.0,31.1134,31.1988,31.0376,31.0565,259988.0
2021-03-31 14:10:00,32.75,32.78,32.68,32.74,141719.0,31.0565,31.085,30.9901,31.047,141719.0
2021-03-31 14:20:00,32.73,32.88,32.72,32.88,121606.0,31.0376,31.1798,31.0281,31.1798,121606.0
2021-03-31 14:30:00,32.88,33.04,32.87,33.02,237688.0,31.1798,31.3315,31.1703,31.3126,237688.0
2021-03-31 14:40:00,33.02,33.19,32.99,33.12,256390.0,31.3126,31.4738,31.2841,31.4074,256390.0
2021-03-31 14:50:00,33.13,33.17,33.03,33.06,220526.0,31.4169,31.4548,31.322,31.3505,220526.0
2021-03-31 15:00:00,33.05,33.1,32.99,33.07,163778.0,31.341,31.3884,31.2841,31.36,163778.0
2021-03-31 15:10:00,33.07,33.09,33.01,33.04,148502.0,31.36,31.3789,31.3031,31.3315,148502.0
2021-03-31 15:20:00,33.03,33.13,33.02,33.04,191301.0,31.322,31.4169,31.3126,31.3315,191301.0
2021-03-31 15:30:00,33.04,33.13,32.98,33.0,202282.0,31.3315,31.4169,31.2746,31.2936,202282.0
2021-03-31 15:40:00,32.99,33.07,32.92,33.05,383377.0,31.2841,31.36,31.2177,31.341,383377.0
2021-03-31 15:50:00,33.04,33.07,32.91,32.93,1156325.0,31.3315,31.36,31.2083,31.2272,1156325.0
2021-04-01 09:30:00,33.34,33.76,33.28,33.62,1525595.0,31.616,32.0143,31.5591,31.8815,1525595.0
2021-04-01 09:40:00,33.61,33.72,33.38,33.6,769149.0,31.8721,31.9764,31.6539,31.8626,769149.0
2021-04-01 09:50:00,33.6,33.97,33.51,33.79,879133.0,31.8626,32.2134,31.7772,32.0427,879133.0
2021-04-01 10:00:00,33.8,33.83,33.61,33.69,368344.0,32.0522,32.0807,31.8721,31.9479,368344.0
2021-04-01 10:10:00,33.69,33.8,33.6,33.72,430681.0,31.9479,32.0522,31.8626,31.9764,430681.0
2021-04-01 10:20:00,33.72,33.79,33.58,33.65,491450.0,31.9764,32.0427,31.8436,31.91,491450.0
2021-04-01 10:30:00,33.66,33.72,33.56,33.6,302318.0,31.9195,31.9764,31.8246,31.8626,302318.0
2021-04-01 10:40:00,33.61,33.78,33.58,33.67,243257.0,31.8721,32.0333,31.8436,31.929,243257.0
2021-04-01 10:50:00,33.66,33.71,33.53,33.55,289941.0,31.9195,31.9669,31.7962,31.8152,289941.0
2021-04-01 11:00:00,33.55,33.66,33.44,33.45,361121.0,31.8152,31.9195,31.7108,31.7203,361121.0
2021-04-01 11:10:00,33.44,33.54,33.38,33.44,287578.0,31.7108,31.8057,31.6539,31.7108,287578.0
2021-04-01 11:20:00,33.44,33.49,33.38,33.4,419229.0,31.7108,31.7583,31.6539,31.6729,419229.0
2021-04-01 11:30:00,33.4,33.52,33.38,33.48,398893.0,31.6729,31.7867,31.6539,31.7488,398893.0
2021-04-01 11:40:00,33.48,33.5,33.36,33.38,223977.0,31.7488,31.7677,31.635,31.6539,223977.0
2021-04-01 11:50:00,33.39,33.41,33.28,33.38,270882.0,31.6634,31.6824,31.5591,31.6539,270882.0
2021-04-01 12:00:00,33.38,33.46,33.36,33.45,301779.0,31.6539,31.7298,31.635,31.7203,301779.0
2021-04-01 12:10:00,33.45,33.71,33.44,33.7,585202.0,31.7203,31.9669,31.7108,31.9574,585202.0
2021-04-01 12:20:00,33.69,33.72,33.59,33.62,291470.0,31.9479,31.9764,31.8531,31.8815,291470.0
2021-04-01 12:30:00,33.62,33.63,33.55,33.57,204505.0,31.8815,31.891,31.8152,31.8341,204505.0
2021-04-01 12:40:00,33.57,33.61,33.49,33.5,246975.0,31.8341,31.8721,31.7583,31.7677,246975.0
2021-04-01 12:50:00,33.5,33.5,33.41,33.43,180489.0,31.7677,31.7677,31.6824,31.7014,180489.0
2021-04-01 13:00:00,33.44,33.58,33.43,33.58,192594.0,31.7108,31.8436,31.7014,31.8436,192594.0
2021-04-01 13:10:00,33.57,33.63,33.49,33.52,195756.0,31.8341,31.891,31.7583,31.7867,195756.0
2021-04-01 13:20:00,33.52,33.56,33.48,33.48,177871.0,31.7867,31.8246,31.7488,31.7488,177871.0
2021-04-01 13:30:00,33.48,33.65,33.45,33.63,247420.0,31.7488,31.91,31.7203,31.891,247420.0
2021-04-01 13:40:00,33.63,33.71,33.61,33.7,149671.0,31.891,31.9669,31.8721,31.9574,149671.0
2021-04-01 13:50:00,33.69,33.8,33.69,33.79,146164.0,31.9479,32.0522,31.9479,32.0427,146164.0
2021-04-01 14:00:00,33.79,33.83,33.75,33.79,155356.0,32.0427,32.0807,32.0048,32.0427,155356.0
2021-04-01 14:10:00,33.79,33.82,33.69,33.72,155620.0,32.0427,32.0712,31.9479,31.9764,155620.0
2021-04-01 14:20:00,33.73,33.8,33.69,33.78,145524.0,31.9858,32.0522,31.9479,32.0333,145524.0
2021-04-01 14:30:00,33.78,33.85,33.77,33.82,143767.0,32.0333,32.0996,32.0238,32.0712,143767.0
2021-04-01 14:40:00,33.83,33.83,33.73,33.75,164139.0,32.0807,32.0807,31.9858,32.0048,164139.0
2021-04-01 14:50:00,33.75,33.78,33.71,33.77,233926.0,32.0048,32.0333,31.9669,32.0238,233926.0
2021-04-01 15:00:00,33.77,33.77,33.63,33.74,209630.0,32.0238,32.0238,31.891,31.9953,209630.0
2021-04-01 15:10:00,33.73,33.77,33.64,33.71,241825.0,31.9858,32.0238,31.9005,31.9669,241825.0
2021-04-01 15:20:00,33.7,33.73,33.57,33.63,250571.0,31.9574,31.9858,31.8341,31.891,250571.0
2021-04-01 15:30:00,33.63,33.79,33.62,33.77,319054.0,31.891,32.0427,31.8815,32.0238,319054.0
2021-04-01 15:40:00,33.76,33.78,33.66,33.72,512858.0,32.0143,32.0333,31.9195,31.9764,512858.0
2021-04-01 15:50:00,33.72,33.76,33.65,33.76,837700.0,31.9764,32.0143,31.91,32.0143,837700.0
2021-04-05 09:30:00,34.73,35.16,34.48,34.88,1943777.0,32.9341,33.3419,32.6971,33.0764,1943777.0
2021-04-05 09:40:00,34.89,35.18,34.86,34.95,712030.0,33.0859,33.3609,33.0574,33.1428,712030.0
2021-04-05 09:50:00,34.96,35.06,34.78,34.88,551567.0,33.1522,33.2471,32.9816,33.0764,551567.0
2021-04-05 10:00:00,34.88,34.88,34.66,34.77,401623.0,33.0764,33.0764,32.8678,32.9721,401623.0
2021-04-05 10:10:00,34.76,35.07,34.72,34.98,464122.0,32.9626,33.2566,32.9247,33.1712,464122.0
2021-04-05 10:20:00,34.98,35.08,34.93,35.06,287446.0,33.1712,33.266,33.1238,33.2471,287446.0
2021-04-05 10:30:00,35.07,35.45,35.07,35.44,758495.0,33.2566,33.6169,33.2566,33.6074,758495.0
2021-04-05 10:40:00,35.44,35.73,35.42,35.59,805342.0,33.6074,33.8824,33.5885,33.7497,805342.0
2021-04-05 10:50:00,35.6,35.7,35.48,35.65,603532.0,33.7592,33.854,33.6454,33.8066,603532.0
2021-04-05 11:00:00,35.65,35.66,35.42,35.43,448716.0,33.8066,33.8161,33.5885,33.5979,448716.0
2021-04-05 11:10:00,35.42,35.65,35.32,35.59,410659.0,33.5885,33.8066,33.4936,33.7497,410659.0
2021-04-05 11:20:00,35.59,35.61,35.37,35.44,198583.0,33.7497,33.7686,33.541,33.6074,198583.0
2021-04-05 11:30:00,35.44,35.54,35.38,35.43,235742.0,33.6074,33.7023,33.5505,33.5979,235742.0
2021-04-05 11:40:00,35.43,35.54,35.38,35.5,307802.0,33.5979,33.7023,33.5505,33.6643,307802.0
2021-04-05 11:50:00,35.49,35.53,35.43,35.47,348872.0,33.6548,33.6928,33.5979,33.6359,348872.0
2021-04-05 12:00:00,35.47,35.71,35.46,35.58,446633.0,33.6359,33.8635,33.6264,33.7402,446633.0
2021-04-05 12:10:00,35.58,35.59,35.5,35.57,196677.0,33.7402,33.7497,33.6643,33.7307,196677.0
2021-04-05 12:20:00,35.57,35.59,35.49,35.52,353325.0,33.7307,33.7497,33.6548,33.6833,353325.0
2021-04-05 12:30:00,35.52,35.55,35.34,35.43,209137.0,33.6833,33.7117,33.5126,33.5979,209137.0
2021-04-05 12:40:00,35.43,35.47,35.37,35.45,205638.0,33.5979,33.6359,33.541,33.6169,205638.0
2021-04-05 12:50:00,35.46,35.51,35.34,35.35,189540.0,33.6264,33.6738,33.5126,33.5221,189540.0
2021-04-05 13:00:00,35.35,35.49,35.34,35.49,139972.0,33.5221,33.6548,33.5126,33.6548,139972.0
2021-04-05 13:10:00,35.49,35.62,35.42,35.6,283347.0,33.6548,33.7781,33.5885,33.7592,283347.0
2021-04-05 13:20:00,35.59,35.62,35.48,35.48,208115.0,33.7497,33.7781,33.6454,33.6454,208115.0
2021-04-05 13:30:00,35.48,35.51,35.43,35.48,279669.0,33.6454,33.6738,33.5979,33.6454,279669.0
2021-04-05 13:40:00,35.47,35.57,35.42,35.57,294007.0,33.6359,33.7307,33.5885,33.7307,294007.0
2021-04-05 13:50:00,35.57,35.64,35.52,35.63,165049.0,33.7307,33.7971,33.6833,33.7876,165049.0
2021-04-05 14:00:00,35.63,35.67,35.55,35.59,255585.0,33.7876,33.8255,33.7117,33.7497,255585.0
2021-04-05 14:10:00,35.58,35.66,35.57,35.65,196203.0,33.7402,33.8161,33.7307,33.8066,196203.0
2021-04-05 14:20:00,35.66,35.67,35.58,35.6,152752.0,33.8161,33.8255,33.7402,33.7592,152752.0
2021-04-05 14:30:00,35.61,35.65,35.56,35.65,178967.0,33.7686,33.8066,33.7212,33.8066,178967.0
2021-04-05 14:40:00,35.65,35.69,35.61,35.66,237421.0,33.8066,33.8445,33.7686,33.8161,237421.0
2021-04-05 14:50:00,35.66,35.68,35.61,35.61,135208.0,33.8161,33.835,33.7686,33.7686,135208.0
2021-04-05 15:00:00,35.61,35.68,35.53,35.68,160092.0,33.7686,33.835,33.6928,33.835,160092.0
2021-04-05 15:10:00,35.67,35.71,35.64,35.7,175878.0,33.8255,33.8635,33.7971,33.854,175878.0
2021-04-05 15:20:00,35.69,35.7,35.53,35.55,355526.0,33.8445,33.854,33.6928,33.7117,355526.0
2021-04-05 15:30:00,35.55,35.56,35.42,35.48,401568.0,33.7117,33.7212,33.5885,33.6454,401568.0
2021-04-05 15:40:00,35.48,35.63,35.4,35.59,588959.0,33.6454,33.7876,33.5695,33.7497,588959.0
2021-04-05 15:50:00,35.58,35.6,35.31,35.34,1601753.0,33.7402,33.7592,33.4841,33.5126,1601753.0
2021-04-06 09:30:00,35.72,36.03,35.6,35.87,1359643.0,33.8729,34.1669,33.7592,34.0152,1359643.0
2021-04-06 09:40:00,35.87,36.16,35.86,36.03,671683.0,34.0152,34.2902,34.0057,34.1669,671683.0
2021-04-06 09:50:00,36.04,36.22,35.88,36.15,572788.0,34.1764,34.3471,34.0247,34.2807,572788.0
2021-04-06 10:00:00,36.14,36.14,35.57,35.7,425924.0,34.2712,34.2712,33.7307,33.854,425924.0
2021-04-06 10:10:00,35.71,35.79,35.65,35.73,365397.0,33.8635,33.9393,33.8066,33.8824,365397.0
2021-04-06 10:20:00,35.72,35.76,35.49,35.49,394548.0,33.8729,33.9109,33.6548,33.6548,394548.0
2021-04-06 10:30:00,35.49,35.56,35.36,35.55,537044.0,33.6548,33.7212,33.5316,33.7117,537044.0
2021-04-06 10:40:00,35.55,35.55,35.31,35.48,601421.0,33.7117,33.7117,33.4841,33.6454,601421.0
2021-04-06 10:50:00,35.49,35.51,35.31,35.37,461353.0,33.6548,33.6738,33.4841,33.541,461353.0
2021-04-06 11:00:00,35.36,35.37,35.1,35.18,541302.0,33.5316,33.541,33.285,33.3609,541302.0
2021-04-06 11:10:00,35.19,35.34,35.15,35.31,443203.0,33.3704,33.5126,33.3324,33.4841,443203.0
2021-04-06 11:20:00,35.33,35.39,35.19,35.36,296543.0,33.5031,33.56,33.3704,33.5316,296543.0
2021-04-06 11:30:00,35.35,35.41,35.27,35.41,248146.0,33.5221,33.579,33.4462,33.579,248146.0
2021-04-06 11:40:00,35.41,35.53,35.37,35.52,256410.0,33.579,33.6928,33.541,33.6833,256410.0
2021-04-06 11:50:00,35.52,35.56,35.45,35.5,223097.0,33.6833,33.7212,33.6169,33.6643,223097.0
2021-04-06 12:00:00,35.51,35.53,35.41,35.5,324309.0,33.6738,33.6928,33.579,33.6643,324309.0
2021-04-06 12:10:00,35.49,35.5,35.32,35.43,457113.0,33.6548,33.6643,33.4936,33.5979,457113.0
2021-04-06 12:20:00,35.44,35.5,35.43,35.44,133124.0,33.6074,33.6643,33.5979,33.6074,133124.0
2021-04-06 12:30:00,35.44,35.46,35.4,35.4,346224.0,33.6074,33.6264,33.5695,33.5695,346224.0
2021-04-06 12:40:00,35.41,35.46,35.4,35.43,221190.0,33.579,33.6264,33.5695,33.5979,221190.0
2021-04-06 12:50:00,35.42,35.52,35.41,35.47,197098.0,33.5885,33.6833,33.579,33.6359,197098.0
2021-04-06 13:00:00,35.46,35.48,35.32,35.33,337939.0,33.6264,33.6454,33.4936,33.5031,337939.0
2021-04-06 13:10:00,35.33,35.38,35.25,35.26,193562.0,33.5031,33.5505,33.4273,33.4367,193562.0
2021-04-06 13:20:00,35.25,35.26,35.12,35.15,222537.0,33.4273,33.4367,33.304,33.3324,222537.0
2021-04-06 13:30:00,35.15,35.2,35.09,35.19,181184.0,33.3324,33.3798,33.2755,33.3704,181184.0
2021-04-06 13:40:00,35.19,35.29,35.17,35.21,100706.0,33.3704,33.4652,33.3514,33.3893,100706.0
2021-04-06 13:50:00,35.21,35.33,35.19,35.3,110483.0,33.3893,33.5031,33.3704,33.4747,110483.0
2021-04-06 14:00:00,35.3,35.43,35.24,35.29,233102.0,33.4747,33.5979,33.4178,33.4652,233102.0
2021-04-06 14:10:00,35.29,35.38,35.28,35.34,84291.0,33.4652,33.5505,33.4557,33.5126,84291.0
2021-04-06 14:20:00,35.34,35.38,35.25,35.26,109324.0,33.5126,33.5505,33.4273,33.4367,109324.0
2021-04-06 14:30:00,35.26,35.26,35.11,35.14,200833.0,33.4367,33.4367,33.2945,33.3229,200833.0
2021-04-06 14:40:00,35.14,35.18,35.06,35.11,258593.0,33.3229,33.3609,33.2471,33.2945,258593.0
2021-04-06 14:50:00,35.11,35.11,34.97,35.04,360413.0,33.2945,33.2945,33.1617,33.2281,360413.0
2021-04-06 15:00:00,35.04,35.06,34.88,34.9,294899.0,33.2281,33.2471,33.0764,33.0953,294899.0
2021-04-06 15:10:00,34.91,34.95,34.88,34.94,178993.0,33.1048,33.1428,33.0764,33.1333,178993.0
2021-04-06 15:20:00,34.93,34.93,34.76,34.8,335217.0,33.1238,33.1238,32.9626,33.0005,335217.0
2021-04-06 15:30:00,34.8,34.9,34.8,34.86,342356.0,33.0005,33.0953,33.0005,33.0574,342356.0
2021-04-06 15:40:00,34.86,34.96,34.84,34.92,506901.0,33.0574,33.1522,33.0385,33.1143,506901.0
2021-04-06 15:50:00,34.92,35.01,34.77,35.01,1867139.0,33.1143,33.1997,32.9721,33.1997,1867139.0
2021-04-07 09:30:00,34.66,34.74,33.81,34.38,1050116.0,32.8678,32.9436,32.0617,32.6022,1050116.0
2021-04-07 09:40:00,34.37,34.42,34.06,34.08,534906.0,32.5928,32.6402,32.2988,32.3178,534906.0
2021-04-07 09:50:00,34.09,34.53,33.98,34.5,524245.0,32.3272,32.7445,32.2229,32.716,524245.0
2021-04-07 10:00:00,34.48,34.65,34.39,34.6,523487.0,32.6971,32.8583,32.6117,32.8109,523487.0
2021-04-07 10:10:00,34.61,34.64,34.45,34.45,176213.0,32.8203,32.8488,32.6686,32.6686,176213.0
2021-04-07 10:20:00,34.46,34.7,34.41,34.7,245190.0,32.6781,32.9057,32.6307,32.9057,245190.0
2021-04-07 10:30:00,34.69,34.78,34.66,34.7,238194.0,32.8962,32.9816,32.8678,32.9057,238194.0
2021-04-07 10:40:00,34.7,34.73,34.58,34.62,197806.0,32.9057,32.9341,32.7919,32.8298,197806.0
2021-04-07 10:50:00,34.62,34.67,34.51,34.54,210098.0,32.8298,32.8772,32.7255,32.754,210098.0
2021-04-07 11:00:00,34.54,34.57,34.43,34.43,231866.0,32.754,32.7824,32.6497,32.6497,231866.0
2021-04-07 11:10:00,34.44,34.55,34.35,34.36,259247.0,32.6591,32.7634,32.5738,32.5833,259247.0
2021-04-07 11:20:00,34.36,34.38,34.31,34.36,189978.0,32.5833,32.6022,32.5359,32.5833,189978.0
2021-04-07 11:30:00,34.35,34.36,34.15,34.16,219413.0,32.5738,32.5833,32.3841,32.3936,219413.0
2021-04-07 11:40:00,34.16,34.22,34.11,34.2,182863.0,32.3936,32.4505,32.3462,32.4315,182863.0
2021-04-07 11:50:00,34.2,34.24,33.98,34.01,466671.0,32.4315,32.4695,32.2229,32.2514,466671.0
2021-04-07 12:00:00,34.01,34.05,33.98,34.03,306453.0,32.2514,32.2893,32.2229,32.2703,306453.0
2021-04-07 12:10:00,34.04,34.07,33.87,33.91,328102.0,32.2798,32.3083,32.1186,32.1565,328102.0
2021-04-07 12:20:00,33.92,33.97,33.9,33.94,261073.0,32.166,32.2134,32.1471,32.185,261073.0
2021-04-07 12:30:00,33.94,34.08,33.92,34.05,333435.0,32.185,32.3178,32.166,32.2893,333435.0
2021-04-07 12:40:00,34.05,34.1,33.98,34.02,435044.0,32.2893,32.3367,32.2229,32.2609,435044.0
2021-04-07 12:50:00,34.02,34.05,33.98,34.0,393221.0,32.2609,32.2893,32.2229,32.2419,393221.0
2021-04-07 13:00:00,33.99,34.27,33.99,34.25,299181.0,32.2324,32.4979,32.2324,32.479,299181.0
2021-04-07 13:10:00,34.25,34.3,34.19,34.2,105669.0,32.479,32.5264,32.4221,32.4315,105669.0
2021-04-07 13:20:00,34.2,34.23,34.16,34.19,122602.0,32.4315,32.46,32.3936,32.4221,122602.0
2021-04-07 13:30:00,34.2,34.38,34.18,34.37,193007.0,32.4315,32.6022,32.4126,32.5928,193007.0
2021-04-07 13:40:00,34.38,34.43,34.25,34.3,202953.0,32.6022,32.6497,32.479,32.5264,202953.0
2021-04-07 13:50:00,34.3,34.3,34.22,34.29,214028.0,32.5264,32.5264,32.4505,32.5169,214028.0
2021-04-07 14:00:00,34.29,34.33,34.27,34.3,180315.0,32.5169,32.5548,32.4979,32.5264,180315.0
2021-04-07 14:10:00,34.31,34.33,34.22,34.25,191272.0,32.5359,32.5548,32.4505,32.479,191272.0
2021-04-07 14:20:00,34.24,34.28,34.21,34.24,138407.0,32.4695,32.5074,32.441,32.4695,138407.0
2021-04-07 14:30:00,34.24,34.27,34.16,34.18,120933.0,32.4695,32.4979,32.3936,32.4126,120933.0
2021-04-07 14:40:00,34.19,34.22,34.15,34.2,104079.0,32.4221,32.4505,32.3841,32.4315,104079.0
2021-04-07 14:50:00,34.21,34.22,34.09,34.1,281937.0,32.441,32.4505,32.3272,32.3367,281937.0
2021-04-07 15:00:00,34.1,34.18,34.1,34.13,267692.0,32.3367,32.4126,32.3367,32.3652,267692.0
2021-04-07 15:10:00,34.14,34.14,34.02,34.04,177290.0,32.3746,32.3746,32.2609,32.2798,177290.0
2021-04-07 15:20:00,34.04,34.11,34.0,34.04,234550.0,32.2798,32.3462,32.2419,32.2798,234550.0
2021-04-07 15:30:00,34.04,34.04,33.93,33.98,439336.0,32.2798,32.2798,32.1755,32.2229,439336.0
2021-04-07 15:40:00,33.98,34.09,33.96,34.08,481938.0,32.2229,32.3272,32.204,32.3178,481938.0
2021-04-07 15:50:00,34.08,34.13,33.95,33.98,1754521.0,32.3178,32.3652,32.1945,32.2229,1754521.0
2021-04-08 09:30:00,34.1,34.2,33.71,33.93,862041.0,32.3367,32.4315,31.9669,32.1755,862041.0
2021-04-08 09:40:00,33.95,33.96,33.36,33.53,745247.0,32.1945,32.204,31.635,31.7962,745247.0
2021-04-08 09:50:00,33.53,33.93,33.5,33.88,545660.0,31.7962,32.1755,31.7677,32.1281,545660.0
2021-04-08 10:00:00,33.9,33.93,33.56,33.61,386611.0,32.1471,32.1755,31.8246,31.8721,386611.0
2021-04-08 10:10:00,33.6,33.69,33.38,33.68,558748.0,31.8626,31.9479,31.6539,31.9384,558748.0
2021-04-08 10:20:00,33.67,33.85,33.64,33.7,444567.0,31.929,32.0996,31.9005,31.9574,444567.0
2021-04-08 10:30:00,33.7,33.99,33.67,33.98,420955.0,31.9574,32.2324,31.929,32.2229,420955.0
2021-04-08 10:40:00,33.98,34.0,33.9,33.93,354447.0,32.2229,32.2419,32.1471,32.1755,354447.0
2021-04-08 10:50:00,33.93,33.98,33.86,33.97,323544.0,32.1755,32.2229,32.1091,32.2134,323544.0
2021-04-08 11:00:00,33.97,34.11,33.94,34.05,491318.0,32.2134,32.3462,32.185,32.2893,491318.0
2021-04-08 11:10:00,34.05,34.15,34.0,34.03,213822.0,32.2893,32.3841,32.2419,32.2703,213822.0
2021-04-08 11:20:00,34.04,34.05,33.97,34.04,182945.0,32.2798,32.2893,32.2134,32.2798,182945.0
2021-04-08 11:30:00,34.03,34.18,34.02,34.1,311874.0,32.2703,32.4126,32.2609,32.3367,311874.0
2021-04-08 11:40:00,34.1,34.43,34.09,34.33,632681.0,32.3367,32.6497,32.3272,32.5548,632681.0
2021-04-08 11:50:00,34.33,34.36,34.28,34.31,167489.0,32.5548,32.5833,32.5074,32.5359,167489.0
2021-04-08 12:00:00,34.32,34.38,34.25,34.27,256456.0,32.5453,32.6022,32.479,32.4979,256456.0
2021-04-08 12:10:00,34.27,34.36,34.24,34.3,227610.0,32.4979,32.5833,32.4695,32.5264,227610.0
2021-04-08 12:20:00,34.3,34.52,34.29,34.52,418239.0,32.5264,32.735,32.5169,32.735,418239.0
2021-04-08 12:30:00,34.52,34.66,34.52,34.59,264105.0,32.735,32.8678,32.735,32.8014,264105.0
2021-04-08 12:40:00,34.59,34.76,34.55,34.74,407346.0,32.8014,32.9626,32.7634,32.9436,407346.0
2021-04-08 12:50:00,34.74,34.75,34.62,34.66,187787.0,32.9436,32.9531,32.8298,32.8678,187787.0
2021-04-08 13:00:00,34.67,34.73,34.64,34.68,148191.0,32.8772,32.9341,32.8488,32.8867,148191.0
2021-04-08 13:10:00,34.68,34.68,34.59,34.59,108447.0,32.8867,32.8867,32.8014,32.8014,108447.0
2021-04-08 13:20:00,34.59,34.6,34.46,34.5,154953.0,32.8014,32.8109,32.6781,32.716,154953.0
2021-04-08 13:30:00,34.5,34.52,34.45,34.51,188715.0,32.716,32.735,32.6686,32.7255,188715.0
2021-04-08 13:40:00,34.5,34.52,34.46,34.51,97490.0,32.716,32.735,32.6781,32.7255,97490.0
2021-04-08 13:50:00,34.51,34.58,34.48,34.56,97989.0,32.7255,32.7919,32.6971,32.7729,97989.0
2021-04-08 14:00:00,34.56,34.7,34.55,34.62,155707.0,32.7729,32.9057,32.7634,32.8298,155707.0
2021-04-08 14:10:00,34.62,34.65,34.48,34.5,260187.0,32.8298,32.8583,32.6971,32.716,260187.0
2021-04-08 14:20:00,34.5,34.55,34.46,34.5,234996.0,32.716,32.7634,32.6781,32.716,234996.0
2021-04-08 14:30:00,34.5,34.52,34.46,34.49,158158.0,32.716,32.735,32.6781,32.7066,158158.0
2021-04-08 14:40:00,34.49,34.51,34.4,34.41,129204.0,32.7066,32.7255,32.6212,32.6307,129204.0
2021-04-08 14:50:00,34.42,34.53,34.4,34.52,204080.0,32.6402,32.7445,32.6212,32.735,204080.0
2021-04-08 15:00:00,34.52,34.59,34.45,34.5,293973.0,32.735,32.8014,32.6686,32.716,293973.0
2021-04-08 15:10:00,34.5,34.54,34.44,34.5,166181.0,32.716,32.754,32.6591,32.716,166181.0
2021-04-08 15:20:00,34.5,34.5,34.42,34.46,287918.0,32.716,32.716,32.6402,32.6781,287918.0
2021-04-08 15:30:00,34.47,34.48,34.34,34.38,270484.0,32.6876,32.6971,32.5643,32.6022,270484.0
2021-04-08 15:40:00,34.38,34.41,34.31,34.35,448902.0,32.6022,32.6307,32.5359,32.5738,448902.0
2021-04-08 15:50:00,34.35,34.39,34.3,34.37,1099832.0,32.5738,32.6117,32.5264,32.5928,1099832.0
2021-04-09 09:30:00,33.92,33.93,33.48,33.7,942766.0,32.166,32.1755,31.7488,31.9574,942766.0
2021-04-09 09:40:00,33.71,33.78,33.55,33.59,597570.0,31.9669,32.0333,31.8152,31.8531,597570.0
2021-04-09 09:50:00,33.59,33.93,33.58,33.79,440092.0,31.8531,32.1755,31.8436,32.0427,440092.0
2021-04-09 10:00:00,33.79,34.07,33.77,33.88,415293.0,32.0427,32.3083,32.0238,32.1281,415293.0
2021-04-09 10:10:00,33.88,33.95,33.77,33.78,307501.0,32.1281,32.1945,32.0238,32.0333,307501.0
2021-04-09 10:20:00,33.78,33.78,33.59,33.65,212921.0,32.0333,32.0333,31.8531,31.91,212921.0
2021-04-09 10:30:00,33.66,33.76,33.6,33.66,285505.0,31.9195,32.0143,31.8626,31.9195,285505.0
2021-04-09 10:40:00,33.65,33.84,33.6,33.83,283885.0,31.91,32.0902,31.8626,32.0807,283885.0
2021-04-09 10:50:00,33.82,33.94,33.79,33.89,233572.0,32.0712,32.185,32.0427,32.1376,233572.0
2021-04-09 11:00:00,33.9,34.02,33.87,33.91,278915.0,32.1471,32.2609,32.1186,32.1565,278915.0
2021-04-09 11:10:00,33.92,34.0,33.86,33.99,144286.0,32.166,32.2419,32.1091,32.2324,144286.0
2021-04-09 11:20:00,33.99,34.0,33.88,33.9,190805.0,32.2324,32.2419,32.1281,32.1471,190805.0
2021-04-09 11:30:00,33.89,33.91,33.75,33.78,198600.0,32.1376,32.1565,32.0048,32.0333,198600.0
2021-04-09 11:40:00,33.78,33.81,33.66,33.66,462292.0,32.0333,32.0617,31.9195,31.9195,462292.0
2021-04-09 11:50:00,33.67,33.69,33.63,33.66,264166.0,31.929,31.9479,31.891,31.9195,264166.0
2021-04-09 12:00:00,33.66,33.66,33.5,33.52,292358.0,31.9195,31.9195,31.7677,31.7867,292358.0
2021-04-09 12:10:00,33.51,33.51,33.24,33.33,914560.0,31.7772,31.7772,31.5212,31.6065,914560.0
2021-04-09 12:20:00,33.33,33.45,33.28,33.37,578493.0,31.6065,31.7203,31.5591,31.6445,578493.0
2021-04-09 12:30:00,33.38,33.4,33.3,33.33,186441.0,31.6539,31.6729,31.5781,31.6065,186441.0
2021-04-09 12:40:00,33.34,33.44,33.33,33.35,166356.0,31.616,31.7108,31.6065,31.6255,166356.0
2021-04-09 12:50:00,33.35,33.56,33.32,33.55,295482.0,31.6255,31.8246,31.5971,31.8152,295482.0
2021-04-09 13:00:00,33.56,33.64,33.55,33.58,191032.0,31.8246,31.9005,31.8152,31.8436,191032.0
2021-04-09 13:10:00,33.57,33.68,33.56,33.64,214154.0,31.8341,31.9384,31.8246,31.9005,214154.0
2021-04-09 13:20:00,33.64,33.65,33.59,33.61,147647.0,31.9005,31.91,31.8531,31.8721,147647.0
2021-04-09 13:30:00,33.62,33.68,33.6,33.66,137883.0,31.8815,31.9384,31.8626,31.9195,137883.0
2021-04-09 13:40:00,33.66,33.74,33.64,33.73,172863.0,31.9195,31.9953,31.9005,31.9858,172863.0
2021-04-09 13:50:00,33.73,33.79,33.64,33.67,275565.0,31.9858,32.0427,31.9005,31.929,275565.0
2021-04-09 14:00:00,33.67,33.77,33.66,33.73,142400.0,31.929,32.0238,31.9195,31.9858,142400.0
2021-04-09 14:10:00,33.73,33.83,33.7,33.79,187039.0,31.9858,32.0807,31.9574,32.0427,187039.0
2021-04-09 14:20:00,33.78,33.79,33.71,33.77,100322.0,32.0333,32.0427,31.9669,32.0238,100322.0
2021-04-09 14:30:00,33.77,33.78,33.73,33.75,99359.0,32.0238,32.0333,31.9858,32.0048,99359.0
2021-04-09 14:40:00,33.74,33.81,33.71,33.79,202279.0,31.9953,32.0617,31.9669,32.0427,202279.0
2021-04-09 14:50:00,33.79,33.8,33.74,33.76,124834.0,32.0427,32.0522,31.9953,32.0143,124834.0
2021-04-09 15:00:00,33.77,33.8,33.74,33.77,177170.0,32.0238,32.0522,31.9953,32.0238,177170.0
2021-04-09 15:10:00,33.77,33.78,33.71,33.77,152338.0,32.0238,32.0333,31.9669,32.0238,152338.0
2021-04-09 15:20:00,33.77,33.93,33.77,33.9,311563.0,32.0238,32.1755,32.0238,32.1471,311563.0
2021-04-09 15:30:00,33.91,33.94,33.85,33.89,228231.0,32.1565,32.185,32.0996,32.1376,228231.0
2021-04-09 15:40:00,33.89,33.95,33.86,33.94,252034.0,32.1376,32.1945,32.1091,32.185,252034.0
2021-04-09 15:50:00,33.95,34.07,33.93,34.03,1058239.0,32.1945,32.3083,32.1755,32.2703,1058239.0
2021-04-12 09:30:00,34.02,34.02,33.42,33.53,759487.0,32.2609,32.2609,31.6919,31.7962,759487.0
2021-04-12 09:40:00,33.53,33.63,33.23,33.24,608241.0,31.7962,31.891,31.5117,31.5212,608241.0
2021-04-12 09:50:00,33.24,33.3,33.03,33.07,659339.0,31.5212,31.5781,31.322,31.36,659339.0
2021-04-12 10:00:00,33.07,33.25,33.05,33.19,372039.0,31.36,31.5307,31.341,31.4738,372039.0
2021-04-12 10:10:00,33.18,33.27,33.05,33.27,285408.0,31.4643,31.5496,31.341,31.5496,285408.0
2021-04-12 10:20:00,33.28,33.39,33.27,33.33,260449.0,31.5591,31.6634,31.5496,31.6065,260449.0
2021-04-12 10:30:00,33.33,33.39,33.25,33.28,223475.0,31.6065,31.6634,31.5307,31.5591,223475.0
2021-04-12 10:40:00,33.28,33.38,33.2,33.38,186611.0,31.5591,31.6539,31.4833,31.6539,186611.0
2021-04-12 10:50:00,33.38,33.43,33.31,33.43,175441.0,31.6539,31.7014,31.5876,31.7014,175441.0
2021-04-12 11:00:00,33.43,33.51,33.3,33.3,214769.0,31.7014,31.7772,31.5781,31.5781,214769.0
2021-04-12 11:10:00,33.3,33.42,33.24,33.4,277183.0,31.5781,31.6919,31.5212,31.6729,277183.0
2021-04-12 11:20:00,33.39,33.4,33.3,33.33,230014.0,31.6634,31.6729,31.5781,31.6065,230014.0
2021-04-12 11:30:00,33.33,33.35,33.2,33.28,157065.0,31.6065,31.6255,31.4833,31.5591,157065.0
2021-04-12 11:40:00,33.28,33.34,33.25,33.33,205173.0,31.5591,31.616,31.5307,31.6065,205173.0
2021-04-12 11:50:00,33.33,33.35,33.28,33.31,185264.0,31.6065,31.6255,31.5591,31.5876,185264.0
2021-04-12 12:00:00,33.31,33.44,33.3,33.33,284851.0,31.5876,31.7108,31.5781,31.6065,284851.0
2021-04-12 12:10:00,33.32,33.42,33.3,33.41,124115.0,31.5971,31.6919,31.5781,31.6824,124115.0
2021-04-12 12:20:00,33.41,33.56,33.41,33.55,154620.0,31.6824,31.8246,31.6824,31.8152,154620.0
2021-04-12 12:30:00,33.56,33.64,33.54,33.6,172341.0,31.8246,31.9005,31.8057,31.8626,172341.0
2021-04-12 12:40:00,33.59,33.66,33.59,33.65,126421.0,31.8531,31.9195,31.8531,31.91,126421.0
2021-04-12 12:50:00,33.65,33.7,33.6,33.67,159500.0,31.91,31.9574,31.8626,31.929,159500.0
2021-04-12 13:00:00,33.66,33.67,33.58,33.63,114464.0,31.9195,31.929,31.8436,31.891,114464.0
2021-04-12 13:10:00,33.62,33.63,33.48,33.48,200293.0,31.8815,31.891,31.7488,31.7488,200293.0
2021-04-12 13:20:00,33.49,33.56,33.48,33.5,132507.0,31.7583,31.8246,31.7488,31.7677,132507.0
2021-04-12 13:30:00,33.5,33.53,33.47,33.48,94560.0,31.7677,31.7962,31.7393,31.7488,94560.0
2021-04-12 13:40:00,33.48,33.51,33.44,33.47,107765.0,31.7488,31.7772,31.7108,31.7393,107765.0
2021-04-12 13:50:00,33.48,33.5,33.41,33.44,127615.0,31.7488,31.7677,31.6824,31.7108,127615.0
2021-04-12 14:00:00,33.44,33.47,33.38,33.43,124224.0,31.7108,31.7393,31.6539,31.7014,124224.0
2021-04-12 14:10:00,33.43,33.46,33.4,33.4,115265.0,31.7014,31.7298,31.6729,31.6729,115265.0
2021-04-12 14:20:00,33.4,33.42,33.36,33.42,112101.0,31.6729,31.6919,31.635,31.6919,112101.0
2021-04-12 14:30:00,33.43,33.44,33.34,33.34,169789.0,31.7014,31.7108,31.616,31.616,169789.0
2021-04-12 14:40:00,33.34,33.36,33.28,33.32,184002.0,31.616,31.635,31.5591,31.5971,184002.0
2021-04-12 14:50:00,33.32,33.32,33.25,33.3,104832.0,31.5971,31.5971,31.5307,31.5781,104832.0
2021-04-12 15:00:00,33.29,33.38,33.25,33.35,157783.0,31.5686,31.6539,31.5307,31.6255,157783.0
2021-04-12 15:10:00,33.35,33.37,33.29,33.33,171694.0,31.6255,31.6445,31.5686,31.6065,171694.0
2021-04-12 15:20:00,33.34,33.53,33.32,33.52,153806.0,31.616,31.7962,31.5971,31.7867,153806.0
2021-04-12 15:30:00,33.52,33.61,33.51,33.59,243332.0,31.7867,31.8721,31.7772,31.8531,243332.0
2021-04-12 15:40:00,33.59,33.67,33.58,33.61,340817.0,31.8531,31.929,31.8436,31.8721,340817.0
2021-04-12 15:50:00,33.61,33.69,33.55,33.67,1672739.0,31.8721,31.9479,31.8152,31.929,1672739.0
2021-04-13 09:30:00,34.12,34.51,33.9,33.91,846857.0,32.3557,32.7255,32.1471,32.1565,846857.0
2021-04-13 09:40:00,33.93,33.93,33.59,33.62,481644.0,32.1755,32.1755,31.8531,31.8815,481644.0
2021-04-13 09:50:00,33.62,33.71,33.49,33.55,382509.0,31.8815,31.9669,31.7583,31.8152,382509.0
2021-04-13 10:00:00,33.55,33.63,33.28,33.33,373000.0,31.8152,31.891,31.5591,31.6065,373000.0
2021-04-13 10:10:00,33.35,33.4,33.25,33.31,326355.0,31.6255,31.6729,31.5307,31.5876,326355.0
2021-04-13 10:20:00,33.32,33.49,33.3,33.45,227860.0,31.5971,31.7583,31.5781,31.7203,227860.0
2021-04-13 10:30:00,33.46,33.69,33.43,33.65,471056.0,31.7298,31.9479,31.7014,31.91,471056.0
2021-04-13 10:40:00,33.65,34.03,33.64,33.96,461611.0,31.91,32.2703,31.9005,32.204,461611.0
2021-04-13 10:50:00,33.96,34.0,33.82,34.0,229217.0,32.204,32.2419,32.0712,32.2419,229217.0
2021-04-13 11:00:00,34.0,34.08,33.92,34.0,260461.0,32.2419,32.3178,32.166,32.2419,260461.0
2021-04-13 11:10:00,34.01,34.03,33.87,34.01,290182.0,32.2514,32.2703,32.1186,32.2514,290182.0
2021-04-13 11:20:00,34.01,34.04,33.9,34.02,263679.0,32.2514,32.2798,32.1471,32.2609,263679.0
2021-04-13 11:30:00,34.02,34.07,33.95,33.96,206831.0,32.2609,32.3083,32.1945,32.204,206831.0
2021-04-13 11:40:00,33.96,33.98,33.89,33.9,125775.0,32.204,32.2229,32.1376,32.1471,125775.0
2021-04-13 11:50:00,33.9,33.93,33.85,33.89,106849.0,32.1471,32.1755,32.0996,32.1376,106849.0
2021-04-13 12:00:00,33.89,33.93,33.85,33.9,106427.0,32.1376,32.1755,32.0996,32.1471,106427.0
2021-04-13 12:10:00,33.89,33.93,33.82,33.89,153300.0,32.1376,32.1755,32.0712,32.1376,153300.0
2021-04-13 12:20:00,33.88,33.89,33.66,33.68,191923.0,32.1281,32.1376,31.9195,31.9384,191923.0
2021-04-13 12:30:00,33.68,33.68,33.58,33.63,85896.0,31.9384,31.9384,31.8436,31.891,85896.0
2021-04-13 12:40:00,33.63,33.64,33.49,33.58,142558.0,31.891,31.9005,31.7583,31.8436,142558.0
2021-04-13 12:50:00,33.58,33.6,33.5,33.52,120177.0,31.8436,31.8626,31.7677,31.7867,120177.0
2021-04-13 13:00:00,33.53,33.68,33.49,33.66,155814.0,31.7962,31.9384,31.7583,31.9195,155814.0
2021-04-13 13:10:00,33.66,33.77,33.66,33.72,183029.0,31.9195,32.0238,31.9195,31.9764,183029.0
2021-04-13 13:20:00,33.72,33.72,33.66,33.72,99242.0,31.9764,31.9764,31.9195,31.9764,99242.0
2021-04-13 13:30:00,33.72,33.8,33.68,33.77,100640.0,31.9764,32.0522,31.9384,32.0238,100640.0
2021-04-13 13:40:00,33.77,33.82,33.75,33.79,75238.0,32.0238,32.0712,32.0048,32.0427,75238.0
2021-04-13 13:50:00,33.79,33.85,33.79,33.81,68708.0,32.0427,32.0996,32.0427,32.0617,68708.0
2021-04-13 14:00:00,33.81,33.92,33.79,33.9,180111.0,32.0617,32.166,32.0427,32.1471,180111.0
2021-04-13 14:10:00,33.9,33.93,33.77,33.8,174599.0,32.1471,32.1755,32.0238,32.0522,174599.0
2021-04-13 14:20:00,33.8,33.8,33.65,33.72,290939.0,32.0522,32.0522,31.91,31.9764,290939.0
2021-04-13 14:30:00,33.72,33.85,33.71,33.82,105538.0,31.9764,32.0996,31.9669,32.0712,105538.0
2021-04-13 14:40:00,33.82,33.86,33.76,33.8,99996.0,32.0712,32.1091,32.0143,32.0522,99996.0
2021-04-13 14:50:00,33.8,33.87,33.79,33.84,94383.0,32.0522,32.1186,32.0427,32.0902,94383.0
2021-04-13 15:00:00,33.83,34.0,33.83,33.98,219956.0,32.0807,32.2419,32.0807,32.2229,219956.0
2021-04-13 15:10:00,33.98,34.03,33.87,33.92,214234.0,32.2229,32.2703,32.1186,32.166,214234.0
2021-04-13 15:20:00,33.92,33.93,33.85,33.9,91070.0,32.166,32.1755,32.0996,32.1471,91070.0
2021-04-13 15:30:00,33.9,33.91,33.78,33.82,168876.0,32.1471,32.1565,32.0333,32.0712,168876.0
2021-04-13 15:40:00,33.81,33.83,33.79,33.82,214231.0,32.0617,32.0807,32.0427,32.0712,214231.0
2021-04-13 15:50:00,33.82,33.82,33.73,33.74,602386.0,32.0712,32.0712,31.9858,31.9953,602386.0
2021-04-14 09:30:00,34.95,35.48,34.86,35.02,2302470.0,33.2112,33.7149,33.1257,33.2777,2302470.0
2021-04-14 09:40:00,35.03,35.97,34.97,35.88,3024792.0,33.2872,34.1805,33.2302,34.095,3024792.0
2021-04-14 09:50:00,35.89,36.07,35.63,35.77,1679782.0,34.1045,34.2755,33.8574,33.9904,1679782.0
2021-04-14 10:00:00,35.77,36.17,35.69,35.97,1347254.0,33.9904,34.3705,33.9144,34.1805,1347254.0
2021-04-14 10:10:00,35.97,36.13,35.86,35.95,644203.0,34.1805,34.3325,34.0759,34.1615,644203.0
2021-04-14 10:20:00,35.95,36.05,35.81,36.01,458670.0,34.1615,34.2565,34.0284,34.2185,458670.0
2021-04-14 10:30:00,36.02,36.28,36.02,36.24,890020.0,34.228,34.4751,34.228,34.437,890020.0
2021-04-14 10:40:00,36.23,36.45,36.23,36.43,732982.0,34.4275,34.6366,34.4275,34.6176,732982.0
2021-04-14 10:50:00,36.43,36.47,36.31,36.31,528995.0,34.6176,34.6556,34.5036,34.5036,528995.0
2021-04-14 11:00:00,36.32,36.4,36.2,36.36,434136.0,34.5131,34.5891,34.399,34.5511,434136.0
2021-04-14 11:10:00,36.36,36.54,36.36,36.48,910733.0,34.5511,34.7221,34.5511,34.6651,910733.0
2021-04-14 11:20:00,36.47,36.64,36.38,36.59,1063403.0,34.6556,34.8171,34.5701,34.7696,1063403.0
2021-04-14 11:30:00,36.58,36.73,36.54,36.66,413924.0,34.7601,34.9027,34.7221,34.8361,413924.0
2021-04-14 11:40:00,36.66,36.66,36.5,36.53,642449.0,34.8361,34.8361,34.6841,34.7126,642449.0
2021-04-14 11:50:00,36.54,36.65,36.51,36.64,256093.0,34.7221,34.8266,34.6936,34.8171,256093.0
2021-04-14 12:00:00,36.64,36.67,36.52,36.6,411619.0,34.8171,34.8457,34.7031,34.7791,411619.0
2021-04-14 12:10:00,36.59,36.81,36.58,36.8,700037.0,34.7696,34.9787,34.7601,34.9692,700037.0
2021-04-14 12:20:00,36.8,36.85,36.71,36.74,591458.0,34.9692,35.0167,34.8837,34.9122,591458.0
2021-04-14 12:30:00,36.75,36.97,36.7,36.94,1276114.0,34.9217,35.1307,34.8742,35.1022,1276114.0
2021-04-14 12:40:00,36.95,37.04,36.92,36.98,1079343.0,35.1117,35.1972,35.0832,35.1402,1079343.0
2021-04-14 12:50:00,36.99,37.02,36.93,36.99,538563.0,35.1497,35.1782,35.0927,35.1497,538563.0
2021-04-14 13:00:00,37.0,37.01,36.69,36.72,720847.0,35.1592,35.1687,34.8647,34.8932,720847.0
2021-04-14 13:10:00,36.72,36.78,36.63,36.75,515134.0,34.8932,34.9502,34.8076,34.9217,515134.0
2021-04-14 13:20:00,36.74,36.77,36.65,36.66,321260.0,34.9122,34.9407,34.8266,34.8361,321260.0
2021-04-14 13:30:00,36.66,36.67,36.54,36.61,235459.0,34.8361,34.8457,34.7221,34.7886,235459.0
2021-04-14 13:40:00,36.62,36.77,36.59,36.72,332821.0,34.7981,34.9407,34.7696,34.8932,332821.0
2021-04-14 13:50:00,36.71,36.77,36.51,36.55,398621.0,34.8837,34.9407,34.6936,34.7316,398621.0
2021-04-14 14:00:00,36.56,36.63,36.32,36.36,453811.0,34.7411,34.8076,34.5131,34.5511,453811.0
2021-04-14 14:10:00,36.35,36.57,36.33,36.5,384738.0,34.5416,34.7506,34.5226,34.6841,384738.0
2021-04-14 14:20:00,36.5,36.62,36.46,36.49,498292.0,34.6841,34.7981,34.6461,34.6746,498292.0
2021-04-14 14:30:00,36.49,36.59,36.38,36.58,502407.0,34.6746,34.7696,34.5701,34.7601,502407.0
2021-04-14 14:40:00,36.58,36.77,36.56,36.66,720136.0,34.7601,34.9407,34.7411,34.8361,720136.0
2021-04-14 14:50:00,36.67,36.67,36.33,36.34,672486.0,34.8457,34.8457,34.5226,34.5321,672486.0
2021-04-14 15:00:00,36.34,36.35,36.21,36.27,752643.0,34.5321,34.5416,34.4085,34.4656,752643.0
2021-04-14 15:10:00,36.27,36.4,36.22,36.36,488793.0,34.4656,34.5891,34.418,34.5511,488793.0
2021-04-14 15:20:00,36.36,36.43,36.23,36.43,370046.0,34.5511,34.6176,34.4275,34.6176,370046.0
2021-04-14 15:30:00,36.43,36.49,36.31,36.36,515204.0,34.6176,34.6746,34.5036,34.5511,515204.0
2021-04-14 15:40:00,36.36,36.48,36.3,36.43,742957.0,34.5511,34.6651,34.4941,34.6176,742957.0
2021-04-14 15:50:00,36.43,36.47,36.24,36.32,1962143.0,34.6176,34.6556,34.437,34.5131,1962143.0
2021-04-15 09:30:00,36.97,37.0,36.23,36.84,1575679.0,35.1307,35.1592,34.4275,35.0072,1575679.0
2021-04-15 09:40:00,36.86,37.03,36.35,36.51,1047409.0,35.0262,35.1877,34.5416,34.6936,1047409.0
2021-04-15 09:50:00,36.51,36.83,36.36,36.79,662867.0,34.6936,34.9977,34.5511,34.9597,662867.0
2021-04-15 10:00:00,36.79,36.8,36.54,36.58,686379.0,34.9597,34.9692,34.7221,34.7601,686379.0
2021-04-15 10:10:00,36.58,36.64,36.32,36.46,751134.0,34.7601,34.8171,34.5131,34.6461,751134.0
2021-04-15 10:20:00,36.47,36.84,36.44,36.8,520868.0,34.6556,35.0072,34.6271,34.9692,520868.0
2021-04-15 10:30:00,36.81,36.91,36.52,36.56,436878.0,34.9787,35.0737,34.7031,34.7411,436878.0
2021-04-15 10:40:00,36.55,37.02,36.53,37.0,696494.0,34.7316,35.1782,34.7126,35.1592,696494.0
2021-04-15 10:50:00,37.0,37.01,36.81,36.93,501267.0,35.1592,35.1687,34.9787,35.0927,501267.0
2021-04-15 11:00:00,36.93,37.02,36.86,36.9,495211.0,35.0927,35.1782,35.0262,35.0642,495211.0
2021-04-15 11:10:00,36.9,36.92,36.76,36.88,404990.0,35.0642,35.0832,34.9312,35.0452,404990.0
2021-04-15 11:20:00,36.87,36.88,36.61,36.65,355551.0,35.0357,35.0452,34.7886,34.8266,355551.0
2021-04-15 11:30:00,36.65,36.83,36.64,36.79,334627.0,34.8266,34.9977,34.8171,34.9597,334627.0
2021-04-15 11:40:00,36.79,36.95,36.75,36.94,202454.0,34.9597,35.1117,34.9217,35.1022,202454.0
2021-04-15 11:50:00,36.94,37.14,36.94,37.13,618378.0,35.1022,35.2923,35.1022,35.2828,618378.0
2021-04-15 12:00:00,37.14,37.35,36.99,37.27,764827.0,35.2923,35.4918,35.1497,35.4158,764827.0
2021-04-15 12:10:00,37.26,37.48,37.25,37.46,669233.0,35.4063,35.6154,35.3968,35.5963,669233.0
2021-04-15 12:20:00,37.45,37.65,37.38,37.62,810613.0,35.5868,35.7769,35.5203,35.7484,810613.0
2021-04-15 12:30:00,37.62,37.73,37.58,37.6,766572.0,35.7484,35.8529,35.7104,35.7294,766572.0
2021-04-15 12:40:00,37.59,37.7,37.59,37.67,497137.0,35.7199,35.8244,35.7199,35.7959,497137.0
2021-04-15 12:50:00,37.67,37.74,37.59,37.66,440896.0,35.7959,35.8624,35.7199,35.7864,440896.0
2021-04-15 13:00:00,37.66,37.77,37.55,37.59,621693.0,35.7864,35.8909,35.6819,35.7199,621693.0
2021-04-15 13:10:00,37.59,37.85,37.47,37.84,1340574.0,35.7199,35.9669,35.6059,35.9574,1340574.0
2021-04-15 13:20:00,37.84,37.9,37.71,37.89,576601.0,35.9574,36.0145,35.8339,36.005,576601.0
2021-04-15 13:30:00,37.9,38.04,37.86,37.93,917322.0,36.0145,36.1475,35.9764,36.043,917322.0
2021-04-15 13:40:00,37.93,38.03,37.89,37.98,379515.0,36.043,36.138,36.005,36.0905,379515.0
2021-04-15 13:50:00,37.98,37.99,37.84,37.94,459912.0,36.0905,36.1,35.9574,36.0525,459912.0
2021-04-15 14:00:00,37.93,38.08,37.9,37.95,475192.0,36.043,36.1855,36.0145,36.062,475192.0
2021-04-15 14:10:00,37.94,37.96,37.76,37.93,384563.0,36.0525,36.0715,35.8814,36.043,384563.0
2021-04-15 14:20:00,37.93,38.07,37.93,38.0,467256.0,36.043,36.176,36.043,36.1095,467256.0
2021-04-15 14:30:00,38.0,38.03,37.93,38.01,282768.0,36.1095,36.138,36.043,36.119,282768.0
2021-04-15 14:40:00,38.02,38.03,37.9,37.94,311791.0,36.1285,36.138,36.0145,36.0525,311791.0
2021-04-15 14:50:00,37.94,38.13,37.93,38.09,568005.0,36.0525,36.233,36.043,36.195,568005.0
2021-04-15 15:00:00,38.09,38.1,38.01,38.06,287185.0,36.195,36.2045,36.119,36.1665,287185.0
2021-04-15 15:10:00,38.05,38.06,37.9,37.94,364087.0,36.157,36.1665,36.0145,36.0525,364087.0
2021-04-15 15:20:00,37.94,37.96,37.67,37.71,501355.0,36.0525,36.0715,35.7959,35.8339,501355.0
2021-04-15 15:30:00,37.71,37.91,37.71,37.83,631000.0,35.8339,36.024,35.8339,35.9479,631000.0
2021-04-15 15:40:00,37.83,37.95,37.75,37.82,573080.0,35.9479,36.062,35.8719,35.9384,573080.0
2021-04-15 15:50:00,37.82,37.89,37.74,37.83,1271495.0,35.9384,36.005,35.8624,35.9479,1271495.0
2021-04-16 09:30:00,38.13,38.27,37.58,37.7,1736782.0,36.233,36.3661,35.7104,35.8244,1736782.0
2021-04-16 09:40:00,37.71,38.23,37.44,38.11,837819.0,35.8339,36.328,35.5773,36.214,837819.0
2021-04-16 09:50:00,38.12,38.14,37.65,37.67,537626.0,36.2235,36.2425,35.7769,35.7959,537626.0
2021-04-16 10:00:00,37.68,38.0,37.45,37.98,582226.0,35.8054,36.1095,35.5868,36.0905,582226.0
2021-04-16 10:10:00,37.99,38.1,37.83,38.06,400386.0,36.1,36.2045,35.9479,36.1665,400386.0
2021-04-16 10:20:00,38.05,38.19,37.99,38.03,423104.0,36.157,36.29,36.1,36.138,423104.0
2021-04-16 10:30:00,38.05,38.15,37.9,38.11,385404.0,36.157,36.252,36.0145,36.214,385404.0
2021-04-16 10:40:00,38.12,38.32,38.12,38.32,364859.0,36.2235,36.4136,36.2235,36.4136,364859.0
2021-04-16 10:50:00,38.32,38.37,38.15,38.15,376805.0,36.4136,36.4611,36.252,36.252,376805.0
2021-04-16 11:00:00,38.15,38.34,38.15,38.3,232398.0,36.252,36.4326,36.252,36.3946,232398.0
2021-04-16 11:10:00,38.3,38.33,38.14,38.18,238359.0,36.3946,36.4231,36.2425,36.2805,238359.0
2021-04-16 11:20:00,38.18,38.25,38.15,38.2,174742.0,36.2805,36.347,36.252,36.2995,174742.0
2021-04-16 11:30:00,38.2,38.3,38.19,38.29,253700.0,36.2995,36.3946,36.29,36.3851,253700.0
2021-04-16 11:40:00,38.29,38.46,38.26,38.43,509140.0,36.3851,36.5466,36.3565,36.5181,509140.0
2021-04-16 11:50:00,38.43,38.45,38.27,38.3,283776.0,36.5181,36.5371,36.3661,36.3946,283776.0
2021-04-16 12:00:00,38.3,38.44,38.26,38.29,283029.0,36.3946,36.5276,36.3565,36.3851,283029.0
2021-04-16 12:10:00,38.28,38.41,38.25,38.35,211022.0,36.3756,36.4991,36.347,36.4421,211022.0
2021-04-16 12:20:00,38.35,38.37,38.29,38.31,180736.0,36.4421,36.4611,36.3851,36.4041,180736.0
2021-04-16 12:30:00,38.3,38.32,38.1,38.13,261778.0,36.3946,36.4136,36.2045,36.233,261778.0
2021-04-16 12:40:00,38.14,38.23,38.1,38.17,251424.0,36.2425,36.328,36.2045,36.271,251424.0
2021-04-16 12:50:00,38.18,38.18,38.01,38.06,359799.0,36.2805,36.2805,36.119,36.1665,359799.0
2021-04-16 13:00:00,38.06,38.1,38.03,38.04,216064.0,36.1665,36.2045,36.138,36.1475,216064.0
2021-04-16 13:10:00,38.04,38.1,37.98,38.09,198848.0,36.1475,36.2045,36.0905,36.195,198848.0
2021-04-16 13:20:00,38.09,38.15,38.07,38.14,127742.0,36.195,36.252,36.176,36.2425,127742.0
2021-04-16 13:30:00,38.14,38.18,38.05,38.05,241748.0,36.2425,36.2805,36.157,36.157,241748.0
2021-04-16 13:40:00,38.05,38.09,37.98,38.08,134212.0,36.157,36.195,36.0905,36.1855,134212.0
2021-04-16 13:50:00,38.08,38.12,38.04,38.05,148284.0,36.1855,36.2235,36.1475,36.157,148284.0
2021-04-16 14:00:00,38.05,38.18,38.0,38.12,208329.0,36.157,36.2805,36.1095,36.2235,208329.0
2021-04-16 14:10:00,38.12,38.14,38.05,38.08,211234.0,36.2235,36.2425,36.157,36.1855,211234.0
2021-04-16 14:20:00,38.07,38.1,38.03,38.09,122626.0,36.176,36.2045,36.138,36.195,122626.0
2021-04-16 14:30:00,38.08,38.14,38.07,38.11,112576.0,36.1855,36.2425,36.176,36.214,112576.0
2021-04-16 14:40:00,38.11,38.14,38.08,38.14,149108.0,36.214,36.2425,36.1855,36.2425,149108.0
2021-04-16 14:50:00,38.14,38.28,38.13,38.24,348534.0,36.2425,36.3756,36.233,36.3375,348534.0
2021-04-16 15:00:00,38.25,38.31,38.22,38.23,288201.0,36.347,36.4041,36.3185,36.328,288201.0
2021-04-16 15:10:00,38.23,38.26,38.2,38.22,185725.0,36.328,36.3565,36.2995,36.3185,185725.0
2021-04-16 15:20:00,38.22,38.27,38.2,38.25,260171.0,36.3185,36.3661,36.2995,36.347,260171.0
2021-04-16 15:30:00,38.25,38.31,38.19,38.2,451008.0,36.347,36.4041,36.29,36.2995,451008.0
2021-04-16 15:40:00,38.21,38.22,38.04,38.11,678815.0,36.309,36.3185,36.1475,36.214,678815.0
2021-04-16 15:50:00,38.11,38.18,38.08,38.15,1332752.0,36.214,36.2805,36.1855,36.252,1332752.0
2021-04-19 09:30:00,38.65,38.65,38.07,38.59,1346962.0,36.7271,36.7271,36.176,36.6701,1346962.0
2021-04-19 09:40:00,38.6,39.04,38.54,38.86,1695022.0,36.6796,37.0977,36.6226,36.9267,1695022.0
2021-04-19 09:50:00,38.86,38.88,38.64,38.73,617349.0,36.9267,36.9457,36.7176,36.8032,617349.0
2021-04-19 10:00:00,38.73,38.74,38.11,38.2,802120.0,36.8032,36.8127,36.214,36.2995,802120.0
2021-04-19 10:10:00,38.21,38.22,37.97,38.04,620088.0,36.309,36.3185,36.081,36.1475,620088.0
2021-04-19 10:20:00,38.04,38.14,37.88,38.06,516274.0,36.1475,36.2425,35.9955,36.1665,516274.0
2021-04-19 10:30:00,38.06,38.14,37.85,37.87,473390.0,36.1665,36.2425,35.9669,35.986,473390.0
2021-04-19 10:40:00,37.86,37.9,37.28,37.32,1545168.0,35.9764,36.0145,35.4253,35.4633,1545168.0
2021-04-19 10:50:00,37.32,37.32,37.11,37.16,825808.0,35.4633,35.4633,35.2638,35.3113,825808.0
2021-04-19 11:00:00,37.16,37.25,36.95,37.03,556439.0,35.3113,35.3968,35.1117,35.1877,556439.0
2021-04-19 11:10:00,37.04,37.13,36.87,37.12,642142.0,35.1972,35.2828,35.0357,35.2733,642142.0
2021-04-19 11:20:00,37.11,37.25,37.0,37.22,350376.0,35.2638,35.3968,35.1592,35.3683,350376.0
2021-04-19 11:30:00,37.22,37.26,37.1,37.19,268451.0,35.3683,35.4063,35.2543,35.3398,268451.0
2021-04-19 11:40:00,37.19,37.28,37.02,37.16,247411.0,35.3398,35.4253,35.1782,35.3113,247411.0
2021-04-19 11:50:00,37.15,37.36,37.15,37.21,299434.0,35.3018,35.5013,35.3018,35.3588,299434.0
2021-04-19 12:00:00,37.21,37.31,37.18,37.28,265213.0,35.3588,35.4538,35.3303,35.4253,265213.0
2021-04-19 12:10:00,37.29,37.34,37.15,37.15,281913.0,35.4348,35.4823,35.3018,35.3018,281913.0
2021-04-19 12:20:00,37.15,37.17,37.05,37.07,415012.0,35.3018,35.3208,35.2067,35.2258,415012.0
2021-04-19 12:30:00,37.07,37.08,36.91,37.01,618955.0,35.2258,35.2353,35.0737,35.1687,618955.0
2021-04-19 12:40:00,37.01,37.03,36.77,36.84,453692.0,35.1687,35.1877,34.9407,35.0072,453692.0
2021-04-19 12:50:00,36.83,36.93,36.81,36.89,295895.0,34.9977,35.0927,34.9787,35.0547,295895.0
2021-04-19 13:00:00,36.89,36.95,36.85,36.93,246051.0,35.0547,35.1117,35.0167,35.0927,246051.0
2021-04-19 13:10:00,36.91,37.1,36.91,37.0,236055.0,35.0737,35.2543,35.0737,35.1592,236055.0
2021-04-19 13:20:00,37.0,37.07,36.92,36.97,140991.0,35.1592,35.2258,35.0832,35.1307,140991.0
2021-04-19 13:30:00,36.97,37.09,36.88,37.08,127858.0,35.1307,35.2448,35.0452,35.2353,127858.0
2021-04-19 13:40:00,37.07,37.19,37.01,37.12,237540.0,35.2258,35.3398,35.1687,35.2733,237540.0
2021-04-19 13:50:00,37.12,37.15,37.07,37.13,186878.0,35.2733,35.3018,35.2258,35.2828,186878.0
2021-04-19 14:00:00,37.13,37.22,37.1,37.12,153778.0,35.2828,35.3683,35.2543,35.2733,153778.0
2021-04-19 14:10:00,37.13,37.22,37.12,37.18,179728.0,35.2828,35.3683,35.2733,35.3303,179728.0
2021-04-19 14:20:00,37.18,37.31,37.12,37.3,319918.0,35.3303,35.4538,35.2733,35.4443,319918.0
2021-04-19 14:30:00,37.29,37.31,37.12,37.17,242552.0,35.4348,35.4538,35.2733,35.3208,242552.0
2021-04-19 14:40:00,37.17,37.21,37.1,37.19,198346.0,35.3208,35.3588,35.2543,35.3398,198346.0
2021-04-19 14:50:00,37.19,37.25,37.17,37.2,163197.0,35.3398,35.3968,35.3208,35.3493,163197.0
2021-04-19 15:00:00,37.2,37.28,37.13,37.26,182414.0,35.3493,35.4253,35.2828,35.4063,182414.0
2021-04-19 15:10:00,37.26,37.29,37.16,37.18,169978.0,35.4063,35.4348,35.3113,35.3303,169978.0
2021-04-19 15:20:00,37.19,37.29,37.15,37.28,223620.0,35.3398,35.4348,35.3018,35.4253,223620.0
2021-04-19 15:30:00,37.28,37.31,37.23,37.25,241008.0,35.4253,35.4538,35.3778,35.3968,241008.0
2021-04-19 15:40:00,37.26,37.33,37.21,37.26,423363.0,35.4063,35.4728,35.3588,35.4063,423363.0
2021-04-19 15:50:00,37.25,37.36,37.22,37.33,1255665.0,35.3968,35.5013,35.3683,35.4728,1255665.0
2021-04-20 09:30:00,37.05,37.25,36.62,36.75,1083339.0,35.2067,35.3968,34.7981,34.9217,1083339.0
2021-04-20 09:40:00,36.74,36.98,36.54,36.55,530332.0,34.9122,35.1402,34.7221,34.7316,530332.0
2021-04-20 09:50:00,36.55,36.59,35.97,36.15,1819664.0,34.7316,34.7696,34.1805,34.3515,1819664.0
2021-04-20 10:00:00,36.15,36.5,36.14,36.22,753537.0,34.3515,34.6841,34.342,34.418,753537.0
2021-04-20 10:10:00,36.22,36.56,36.21,36.41,514660.0,34.418,34.7411,34.4085,34.5986,514660.0
2021-04-20 10:20:00,36.41,36.55,36.36,36.54,436959.0,34.5986,34.7316,34.5511,34.7221,436959.0
2021-04-20 10:30:00,36.54,36.54,36.1,36.14,456345.0,34.7221,34.7221,34.304,34.342,456345.0
2021-04-20 10:40:00,36.16,36.16,35.76,35.9,850735.0,34.361,34.361,33.9809,34.114,850735.0
2021-04-20 10:50:00,35.9,35.97,35.71,35.94,502864.0,34.114,34.1805,33.9334,34.152,502864.0
2021-04-20 11:00:00,35.94,35.98,35.76,35.86,359272.0,34.152,34.19,33.9809,34.0759,359272.0
2021-04-20 11:10:00,35.87,35.89,35.37,35.43,878355.0,34.0855,34.1045,33.6103,33.6673,878355.0
2021-04-20 11:20:00,35.43,35.53,35.32,35.37,694810.0,33.6673,33.7624,33.5628,33.6103,694810.0
2021-04-20 11:30:00,35.36,35.36,35.1,35.19,860306.0,33.6008,33.6008,33.3538,33.4393,860306.0
2021-04-20 11:40:00,35.2,35.45,35.16,35.44,481613.0,33.4488,33.6863,33.4108,33.6768,481613.0
2021-04-20 11:50:00,35.43,35.49,35.35,35.41,340901.0,33.6673,33.7244,33.5913,33.6483,340901.0
2021-04-20 12:00:00,35.41,35.55,35.36,35.5,360826.0,33.6483,33.7814,33.6008,33.7339,360826.0
2021-04-20 12:10:00,35.5,35.67,35.48,35.58,475224.0,33.7339,33.8954,33.7149,33.8099,475224.0
2021-04-20 12:20:00,35.58,35.7,35.55,35.64,319624.0,33.8099,33.9239,33.7814,33.8669,319624.0
2021-04-20 12:30:00,35.64,35.7,35.53,35.54,318705.0,33.8669,33.9239,33.7624,33.7719,318705.0
2021-04-20 12:40:00,35.55,35.66,35.52,35.59,353610.0,33.7814,33.8859,33.7529,33.8194,353610.0
2021-04-20 12:50:00,35.6,35.76,35.52,35.73,319688.0,33.8289,33.9809,33.7529,33.9524,319688.0
2021-04-20 13:00:00,35.73,35.76,35.61,35.66,322503.0,33.9524,33.9809,33.8384,33.8859,322503.0
2021-04-20 13:10:00,35.66,35.82,35.64,35.81,191231.0,33.8859,34.0379,33.8669,34.0284,191231.0
2021-04-20 13:20:00,35.81,35.82,35.67,35.71,222323.0,34.0284,34.0379,33.8954,33.9334,222323.0
2021-04-20 13:30:00,35.7,35.79,35.69,35.77,220814.0,33.9239,34.0094,33.9144,33.9904,220814.0
2021-04-20 13:40:00,35.77,35.81,35.71,35.79,202250.0,33.9904,34.0284,33.9334,34.0094,202250.0
2021-04-20 13:50:00,35.79,35.87,35.71,35.85,281646.0,34.0094,34.0855,33.9334,34.0664,281646.0
2021-04-20 14:00:00,35.85,35.85,35.65,35.7,211797.0,34.0664,34.0664,33.8764,33.9239,211797.0
2021-04-20 14:10:00,35.71,35.72,35.6,35.65,110805.0,33.9334,33.9429,33.8289,33.8764,110805.0
2021-04-20 14:20:00,35.65,35.71,35.64,35.69,181155.0,33.8764,33.9334,33.8669,33.9144,181155.0
2021-04-20 14:30:00,35.69,35.69,35.52,35.57,160342.0,33.9144,33.9144,33.7529,33.8004,160342.0
2021-04-20 14:40:00,35.57,35.66,35.56,35.65,153903.0,33.8004,33.8859,33.7909,33.8764,153903.0
2021-04-20 14:50:00,35.65,35.72,35.56,35.59,144961.0,33.8764,33.9429,33.7909,33.8194,144961.0
2021-04-20 15:00:00,35.59,35.72,35.58,35.7,129275.0,33.8194,33.9429,33.8099,33.9239,129275.0
2021-04-20 15:10:00,35.7,35.75,35.68,35.69,174049.0,33.9239,33.9714,33.9049,33.9144,174049.0
2021-04-20 15:20:00,35.7,35.82,35.69,35.77,324608.0,33.9239,34.0379,33.9144,33.9904,324608.0
2021-04-20 15:30:00,35.77,35.84,35.7,35.8,379210.0,33.9904,34.0569,33.9239,34.0189,379210.0
2021-04-20 15:40:00,35.8,35.92,35.79,35.87,544180.0,34.0189,34.133,34.0094,34.0855,544180.0
2021-04-20 15:50:00,35.86,36.02,35.81,35.87,1438658.0,34.0759,34.228,34.0284,34.0855,1438658.0
2021-04-21 09:30:00,34.83,35.04,34.22,35.02,2197923.0,33.0972,33.2967,32.5175,33.2777,2197923.0
2021-04-21 09:40:00,35.02,35.29,34.89,35.13,1141889.0,33.2777,33.5343,33.1542,33.3823,1141889.0
2021-04-21 09:50:00,35.13,35.28,34.88,35.06,760897.0,33.3823,33.5248,33.1447,33.3157,760897.0
2021-04-21 10:00:00,35.07,35.45,35.06,35.39,867427.0,33.3253,33.6863,33.3157,33.6293,867427.0
2021-04-21 10:10:00,35.4,35.49,35.19,35.31,835624.0,33.6388,33.7244,33.4393,33.5533,835624.0
2021-04-21 10:20:00,35.31,35.5,35.31,35.47,560527.0,33.5533,33.7339,33.5533,33.7054,560527.0
2021-04-21 10:30:00,35.46,35.9,35.45,35.72,772839.0,33.6958,34.114,33.6863,33.9429,772839.0
2021-04-21 10:40:00,35.72,36.04,35.72,36.03,586032.0,33.9429,34.247,33.9429,34.2375,586032.0
2021-04-21 10:50:00,36.02,36.04,35.74,35.82,342885.0,34.228,34.247,33.9619,34.0379,342885.0
2021-04-21 11:00:00,35.82,35.82,35.63,35.68,345712.0,34.0379,34.0379,33.8574,33.9049,345712.0
2021-04-21 11:10:00,35.69,35.69,35.58,35.64,228174.0,33.9144,33.9144,33.8099,33.8669,228174.0
2021-04-21 11:20:00,35.64,35.65,35.48,35.56,340000.0,33.8669,33.8764,33.7149,33.7909,340000.0
2021-04-21 11:30:00,35.56,35.64,35.49,35.6,294727.0,33.7909,33.8669,33.7244,33.8289,294727.0
2021-04-21 11:40:00,35.61,35.7,35.58,35.61,230673.0,33.8384,33.9239,33.8099,33.8384,230673.0
2021-04-21 11:50:00,35.6,35.76,35.6,35.75,230433.0,33.8289,33.9809,33.8289,33.9714,230433.0
2021-04-21 12:00:00,35.75,35.91,35.74,35.76,294752.0,33.9714,34.1235,33.9619,33.9809,294752.0
2021-04-21 12:10:00,35.76,35.98,35.75,35.93,290677.0,33.9809,34.19,33.9714,34.1425,290677.0
2021-04-21 12:20:00,35.93,36.07,35.91,35.94,302179.0,34.1425,34.2755,34.1235,34.152,302179.0
2021-04-21 12:30:00,35.94,36.07,35.93,36.01,226658.0,34.152,34.2755,34.1425,34.2185,226658.0
2021-04-21 12:40:00,36.01,36.02,35.81,35.83,803730.0,34.2185,34.228,34.0284,34.0474,803730.0
2021-04-21 12:50:00,35.84,35.84,35.76,35.77,217383.0,34.0569,34.0569,33.9809,33.9904,217383.0
2021-04-21 13:00:00,35.77,35.85,35.7,35.76,203235.0,33.9904,34.0664,33.9239,33.9809,203235.0
2021-04-21 13:10:00,35.76,35.76,35.62,35.67,203509.0,33.9809,33.9809,33.8479,33.8954,203509.0
2021-04-21 13:20:00,35.66,35.69,35.57,35.65,223039.0,33.8859,33.9144,33.8004,33.8764,223039.0
2021-04-21 13:30:00,35.66,35.75,35.65,35.75,141179.0,33.8859,33.9714,33.8764,33.9714,141179.0
2021-04-21 13:40:00,35.75,35.79,35.66,35.66,203907.0,33.9714,34.0094,33.8859,33.8859,203907.0
2021-04-21 13:50:00,35.67,35.84,35.65,35.84,204110.0,33.8954,34.0569,33.8764,34.0569,204110.0
2021-04-21 14:00:00,35.84,35.97,35.83,35.91,242233.0,34.0569,34.1805,34.0474,34.1235,242233.0
2021-04-21 14:10:00,35.91,35.92,35.83,35.86,259271.0,34.1235,34.133,34.0474,34.0759,259271.0
2021-04-21 14:20:00,35.86,35.87,35.75,35.75,184404.0,34.0759,34.0855,33.9714,33.9714,184404.0
2021-04-21 14:30:00,35.75,35.78,35.68,35.68,290336.0,33.9714,33.9999,33.9049,33.9049,290336.0
2021-04-21 14:40:00,35.68,35.74,35.67,35.7,311113.0,33.9049,33.9619,33.8954,33.9239,311113.0
2021-04-21 14:50:00,35.7,35.73,35.58,35.63,267268.0,33.9239,33.9524,33.8099,33.8574,267268.0
2021-04-21 15:00:00,35.62,35.76,35.61,35.75,290315.0,33.8479,33.9809,33.8384,33.9714,290315.0
2021-04-21 15:10:00,35.75,35.79,35.72,35.77,332169.0,33.9714,34.0094,33.9429,33.9904,332169.0
2021-04-21 15:20:00,35.77,35.77,35.68,35.7,398248.0,33.9904,33.9904,33.9049,33.9239,398248.0
2021-04-21 15:30:00,35.7,35.83,35.69,35.73,702341.0,33.9239,34.0474,33.9144,33.9524,702341.0
2021-04-21 15:40:00,35.73,35.87,35.72,35.83,683554.0,33.9524,34.0855,33.9429,34.0474,683554.0
2021-04-21 15:50:00,35.83,35.9,35.76,35.9,1654424.0,34.0474,34.114,33.9809,34.114,1654424.0
2021-04-22 09:30:00,34.98,35.29,34.34,35.07,1690382.0,33.2397,33.5343,32.6316,33.3253,1690382.0
2021-04-22 09:40:00,35.06,35.1,34.28,34.37,1300813.0,33.3157,33.3538,32.5746,32.6601,1300813.0
2021-04-22 09:50:00,34.38,34.61,34.24,34.53,798862.0,32.6696,32.8881,32.5365,32.8121,798862.0
2021-04-22 10:00:00,34.54,34.86,34.37,34.85,690686.0,32.8216,33.1257,32.6601,33.1162,690686.0
2021-04-22 10:10:00,34.85,35.17,34.79,34.83,918311.0,33.1162,33.4203,33.0592,33.0972,918311.0
2021-04-22 10:20:00,34.83,34.84,34.46,34.5,609005.0,33.0972,33.1067,32.7456,32.7836,609005.0
2021-04-22 10:30:00,34.5,34.83,34.49,34.78,581193.0,32.7836,33.0972,32.7741,33.0497,581193.0
2021-04-22 10:40:00,34.77,34.87,34.6,34.61,509330.0,33.0402,33.1352,32.8786,32.8881,509330.0
2021-04-22 10:50:00,34.61,34.76,34.56,34.66,443113.0,32.8881,33.0307,32.8406,32.9356,443113.0
2021-04-22 11:00:00,34.66,34.84,34.64,34.8,318199.0,32.9356,33.1067,32.9166,33.0687,318199.0
2021-04-22 11:10:00,34.8,34.88,34.76,34.87,293562.0,33.0687,33.1447,33.0307,33.1352,293562.0
2021-04-22 11:20:00,34.87,34.96,34.71,34.8,420793.0,33.1352,33.2207,32.9832,33.0687,420793.0
2021-04-22 11:30:00,34.79,35.12,34.74,35.12,290197.0,33.0592,33.3728,33.0117,33.3728,290197.0
2021-04-22 11:40:00,35.13,35.31,35.09,35.16,591410.0,33.3823,33.5533,33.3443,33.4108,591410.0
2021-04-22 11:50:00,35.16,35.27,35.11,35.18,205765.0,33.4108,33.5153,33.3633,33.4298,205765.0
2021-04-22 12:00:00,35.18,35.19,35.05,35.11,253135.0,33.4298,33.4393,33.3062,33.3633,253135.0
2021-04-22 12:10:00,35.11,35.26,35.1,35.22,277726.0,33.3633,33.5058,33.3538,33.4678,277726.0
2021-04-22 12:20:00,35.21,35.52,35.21,35.5,641588.0,33.4583,33.7529,33.4583,33.7339,641588.0
2021-04-22 12:30:00,35.5,35.57,35.45,35.52,448790.0,33.7339,33.8004,33.6863,33.7529,448790.0
2021-04-22 12:40:00,35.51,35.58,35.37,35.48,315812.0,33.7434,33.8099,33.6103,33.7149,315812.0
2021-04-22 12:50:00,35.47,35.69,35.44,35.69,285575.0,33.7054,33.9144,33.6768,33.9144,285575.0
2021-04-22 13:00:00,35.68,35.69,35.2,35.31,602970.0,33.9049,33.9144,33.4488,33.5533,602970.0
2021-04-22 13:10:00,35.3,35.33,34.96,34.97,664163.0,33.5438,33.5723,33.2207,33.2302,664163.0
2021-04-22 13:20:00,34.96,35.43,34.93,35.36,666388.0,33.2207,33.6673,33.1922,33.6008,666388.0
2021-04-22 13:30:00,35.36,35.37,35.2,35.33,422069.0,33.6008,33.6103,33.4488,33.5723,422069.0
2021-04-22 13:40:00,35.33,35.33,34.87,34.88,627377.0,33.5723,33.5723,33.1352,33.1447,627377.0
2021-04-22 13:50:00,34.88,34.92,34.67,34.77,418022.0,33.1447,33.1827,32.9452,33.0402,418022.0
2021-04-22 14:00:00,34.76,34.77,34.52,34.64,693241.0,33.0307,33.0402,32.8026,32.9166,693241.0
2021-04-22 14:10:00,34.63,34.71,34.6,34.65,309840.0,32.9071,32.9832,32.8786,32.9261,309840.0
2021-04-22 14:20:00,34.66,34.92,34.64,34.84,473941.0,32.9356,33.1827,32.9166,33.1067,473941.0
2021-04-22 14:30:00,34.83,35.0,34.75,34.99,413257.0,33.0972,33.2587,33.0212,33.2492,413257.0
2021-04-22 14:40:00,34.98,35.03,34.9,34.94,326424.0,33.2397,33.2872,33.1637,33.2017,326424.0
2021-04-22 14:50:00,34.94,35.0,34.83,34.97,176414.0,33.2017,33.2587,33.0972,33.2302,176414.0
2021-04-22 15:00:00,34.97,35.08,34.87,34.9,247614.0,33.2302,33.3348,33.1352,33.1637,247614.0
2021-04-22 15:10:00,34.9,34.95,34.76,34.82,298665.0,33.1637,33.2112,33.0307,33.0877,298665.0
2021-04-22 15:20:00,34.82,34.9,34.74,34.9,275254.0,33.0877,33.1637,33.0117,33.1637,275254.0
2021-04-22 15:30:00,34.89,35.0,34.85,34.88,351487.0,33.1542,33.2587,33.1162,33.1447,351487.0
2021-04-22 15:40:00,34.88,34.97,34.8,34.81,516926.0,33.1447,33.2302,33.0687,33.0782,516926.0
2021-04-22 15:50:00,34.82,34.86,34.71,34.74,1164641.0,33.0877,33.1257,32.9832,33.0117,1164641.0
2021-04-23 09:30:00,35.69,36.37,35.56,35.97,2033624.0,33.9144,34.5606,33.7909,34.1805,2033624.0
2021-04-23 09:40:00,35.99,36.67,35.94,36.53,1334734.0,34.1995,34.8457,34.152,34.7126,1334734.0
2021-04-23 09:50:00,36.53,36.67,36.2,36.27,712717.0,34.7126,34.8457,34.399,34.4656,712717.0
2021-04-23 10:00:00,36.27,36.41,36.15,36.17,706213.0,34.4656,34.5986,34.3515,34.3705,706213.0
2021-04-23 10:10:00,36.18,36.35,36.08,36.18,372944.0,34.38,34.5416,34.285,34.38,372944.0
2021-04-23 10:20:00,36.19,36.25,36.06,36.21,455269.0,34.3895,34.4465,34.266,34.4085,455269.0
2021-04-23 10:30:00,36.22,36.41,36.16,36.24,453909.0,34.418,34.5986,34.361,34.437,453909.0
2021-04-23 10:40:00,36.25,36.25,35.9,35.94,403424.0,34.4465,34.4465,34.114,34.152,403424.0
2021-04-23 10:50:00,35.94,36.04,35.87,36.02,346452.0,34.152,34.247,34.0855,34.228,346452.0
2021-04-23 11:00:00,36.02,36.15,35.92,35.94,234745.0,34.228,34.3515,34.133,34.152,234745.0
2021-04-23 11:10:00,35.93,36.19,35.88,36.18,437228.0,34.1425,34.3895,34.095,34.38,437228.0
2021-04-23 11:20:00,36.17,36.2,36.02,36.09,249202.0,34.3705,34.399,34.228,34.2945,249202.0
2021-04-23 11:30:00,36.08,36.08,35.96,35.97,201253.0,34.285,34.285,34.171,34.1805,201253.0
2021-04-23 11:40:00,35.97,36.11,35.96,36.09,244098.0,34.1805,34.3135,34.171,34.2945,244098.0
2021-04-23 11:50:00,36.1,36.15,36.03,36.11,241581.0,34.304,34.3515,34.2375,34.3135,241581.0
2021-04-23 12:00:00,36.11,36.14,36.04,36.09,266173.0,34.3135,34.342,34.247,34.2945,266173.0
2021-04-23 12:10:00,36.08,36.08,36.0,36.05,236539.0,34.285,34.285,34.209,34.2565,236539.0
2021-04-23 12:20:00,36.06,36.11,35.99,36.05,418709.0,34.266,34.3135,34.1995,34.2565,418709.0
2021-04-23 12:30:00,36.06,36.15,36.05,36.13,369184.0,34.266,34.3515,34.2565,34.3325,369184.0
2021-04-23 12:40:00,36.13,36.35,36.12,36.34,472852.0,34.3325,34.5416,34.323,34.5321,472852.0
2021-04-23 12:50:00,36.34,36.41,36.31,36.4,355244.0,34.5321,34.5986,34.5036,34.5891,355244.0
2021-04-23 13:00:00,36.4,36.45,36.36,36.43,354951.0,34.5891,34.6366,34.5511,34.6176,354951.0
2021-04-23 13:10:00,36.44,36.58,36.42,36.55,514379.0,34.6271,34.7601,34.6081,34.7316,514379.0
2021-04-23 13:20:00,36.56,36.64,36.47,36.58,595790.0,34.7411,34.8171,34.6556,34.7601,595790.0
2021-04-23 13:30:00,36.58,36.62,36.49,36.52,349783.0,34.7601,34.7981,34.6746,34.7031,349783.0
2021-04-23 13:40:00,36.53,36.71,36.5,36.64,535981.0,34.7126,34.8837,34.6841,34.8171,535981.0
2021-04-23 13:50:00,36.63,36.64,36.44,36.54,280282.0,34.8076,34.8171,34.6271,34.7221,280282.0
2021-04-23 14:00:00,36.54,36.59,36.41,36.42,235539.0,34.7221,34.7696,34.5986,34.6081,235539.0
2021-04-23 14:10:00,36.42,36.51,36.37,36.51,529533.0,34.6081,34.6936,34.5606,34.6936,529533.0
2021-04-23 14:20:00,36.51,36.71,36.51,36.65,578020.0,34.6936,34.8837,34.6936,34.8266,578020.0
2021-04-23 14:30:00,36.64,36.71,36.61,36.67,331028.0,34.8171,34.8837,34.7886,34.8457,331028.0
2021-04-23 14:40:00,36.67,36.78,36.66,36.77,278684.0,34.8457,34.9502,34.8361,34.9407,278684.0
2021-04-23 14:50:00,36.78,36.86,36.76,36.84,269360.0,34.9502,35.0262,34.9312,35.0072,269360.0
2021-04-23 15:00:00,36.83,36.97,36.79,36.93,733579.0,34.9977,35.1307,34.9597,35.0927,733579.0
2021-04-23 15:10:00,36.93,36.95,36.88,36.93,328228.0,35.0927,35.1117,35.0452,35.0927,328228.0
2021-04-23 15:20:00,36.92,36.94,36.77,36.77,458973.0,35.0832,35.1022,34.9407,34.9407,458973.0
2021-04-23 15:30:00,36.78,36.82,36.67,36.7,586905.0,34.9502,34.9882,34.8457,34.8742,586905.0
2021-04-23 15:40:00,36.7,36.72,36.48,36.49,713068.0,34.8742,34.8932,34.6651,34.6746,713068.0
2021-04-23 15:50:00,36.49,36.56,36.45,36.54,1500824.0,34.6746,34.7411,34.6366,34.7221,1500824.0
2021-04-26 09:30:00,37.1,37.84,36.96,37.81,1785341.0,35.2543,35.9574,35.1212,35.9289,1785341.0
2021-04-26 09:40:00,37.81,38.55,37.75,38.27,1804249.0,35.9289,36.6321,35.8719,36.3661,1804249.0
2021-04-26 09:50:00,38.26,38.83,38.2,38.71,1199253.0,36.3565,36.8982,36.2995,36.7842,1199253.0
2021-04-26 10:00:00,38.71,38.79,38.4,38.57,853618.0,36.7842,36.8602,36.4896,36.6511,853618.0
2021-04-26 10:10:00,38.57,38.82,38.51,38.8,901992.0,36.6511,36.8887,36.5941,36.8697,901992.0
2021-04-26 10:20:00,38.81,38.88,38.7,38.75,735624.0,36.8792,36.9457,36.7747,36.8222,735624.0
2021-04-26 10:30:00,38.76,38.95,38.67,38.9,711319.0,36.8317,37.0122,36.7462,36.9647,711319.0
2021-04-26 10:40:00,38.9,38.96,38.71,38.71,742591.0,36.9647,37.0217,36.7842,36.7842,742591.0
2021-04-26 10:50:00,38.72,38.91,38.68,38.88,763802.0,36.7937,36.9742,36.7557,36.9457,763802.0
2021-04-26 11:00:00,38.88,39.05,38.88,38.98,1180095.0,36.9457,37.1072,36.9457,37.0407,1180095.0
2021-04-26 11:10:00,38.97,39.04,38.9,39.0,337619.0,37.0312,37.0977,36.9647,37.0597,337619.0
2021-04-26 11:20:00,38.99,39.07,38.93,38.96,393994.0,37.0502,37.1263,36.9932,37.0217,393994.0
2021-04-26 11:30:00,38.96,38.97,38.83,38.86,340551.0,37.0217,37.0312,36.8982,36.9267,340551.0
2021-04-26 11:40:00,38.86,38.87,38.72,38.74,311920.0,36.9267,36.9362,36.7937,36.8127,311920.0
2021-04-26 11:50:00,38.73,38.84,38.61,38.81,430900.0,36.8032,36.9077,36.6891,36.8792,430900.0
2021-04-26 12:00:00,38.8,38.82,38.68,38.68,263547.0,36.8697,36.8887,36.7557,36.7557,263547.0
2021-04-26 12:10:00,38.69,38.77,38.64,38.74,284457.0,36.7652,36.8412,36.7176,36.8127,284457.0
2021-04-26 12:20:00,38.74,38.83,38.73,38.76,241709.0,36.8127,36.8982,36.8032,36.8317,241709.0
2021-04-26 12:30:00,38.77,38.81,38.75,38.76,215065.0,36.8412,36.8792,36.8222,36.8317,215065.0
2021-04-26 12:40:00,38.76,38.87,38.73,38.78,826932.0,36.8317,36.9362,36.8032,36.8507,826932.0
2021-04-26 12:50:00,38.78,38.82,38.74,38.76,282830.0,36.8507,36.8887,36.8127,36.8317,282830.0
2021-04-26 13:00:00,38.77,38.93,38.76,38.91,279734.0,36.8412,36.9932,36.8317,36.9742,279734.0
2021-04-26 13:10:00,38.91,38.99,38.88,38.99,213476.0,36.9742,37.0502,36.9457,37.0502,213476.0
2021-04-26 13:20:00,38.98,38.99,38.76,38.77,251766.0,37.0407,37.0502,36.8317,36.8412,251766.0
2021-04-26 13:30:00,38.77,38.8,38.68,38.69,265942.0,36.8412,36.8697,36.7557,36.7652,265942.0
2021-04-26 13:40:00,38.69,38.86,38.68,38.86,235142.0,36.7652,36.9267,36.7557,36.9267,235142.0
2021-04-26 13:50:00,38.86,38.88,38.79,38.87,226423.0,36.9267,36.9457,36.8602,36.9362,226423.0
2021-04-26 14:00:00,38.87,38.95,38.86,38.92,185664.0,36.9362,37.0122,36.9267,36.9837,185664.0
2021-04-26 14:10:00,38.93,38.97,38.89,38.94,205756.0,36.9932,37.0312,36.9552,37.0027,205756.0
2021-04-26 14:20:00,38.94,39.0,38.92,38.98,339476.0,37.0027,37.0597,36.9837,37.0407,339476.0
2021-04-26 14:30:00,38.99,39.0,38.85,38.87,274240.0,37.0502,37.0597,36.9172,36.9362,274240.0
2021-04-26 14:40:00,38.87,38.95,38.86,38.94,259922.0,36.9362,37.0122,36.9267,37.0027,259922.0
2021-04-26 14:50:00,38.95,39.01,38.89,38.99,490643.0,37.0122,37.0692,36.9552,37.0502,490643.0
2021-04-26 15:00:00,39.0,39.01,38.93,38.99,390843.0,37.0597,37.0692,36.9932,37.0502,390843.0
2021-04-26 15:10:00,39.0,39.03,38.92,39.0,342689.0,37.0597,37.0882,36.9837,37.0597,342689.0
2021-04-26 15:20:00,39.0,39.02,38.81,38.85,500357.0,37.0597,37.0787,36.8792,36.9172,500357.0
2021-04-26 15:30:00,38.86,39.01,38.79,39.01,707835.0,36.9267,37.0692,36.8602,37.0692,707835.0
2021-04-26 15:40:00,39.01,39.08,38.94,38.99,830013.0,37.0692,37.1358,37.0027,37.0502,830013.0
2021-04-26 15:50:00,38.99,39.07,38.96,39.05,1820671.0,37.0502,37.1263,37.0217,37.1072,1820671.0
2021-04-27 09:30:00,38.55,39.37,38.55,38.98,1719263.0,36.6321,37.4113,36.6321,37.0407,1719263.0
2021-04-27 09:40:00,38.98,39.29,38.94,39.19,854870.0,37.0407,37.3353,37.0027,37.2403,854870.0
2021-04-27 09:50:00,39.2,39.84,39.11,39.64,1863165.0,37.2498,37.8579,37.1643,37.6679,1863165.0
2021-04-27 10:00:00,39.64,39.78,39.4,39.73,950290.0,37.6679,37.8009,37.4398,37.7534,950290.0
2021-04-27 10:10:00,39.74,39.76,39.08,39.18,817897.0,37.7629,37.7819,37.1358,37.2308,817897.0
2021-04-27 10:20:00,39.17,39.24,39.0,39.21,582660.0,37.2213,37.2878,37.0597,37.2593,582660.0
2021-04-27 10:30:00,39.2,39.21,38.88,38.98,514460.0,37.2498,37.2593,36.9457,37.0407,514460.0
2021-04-27 10:40:00,38.97,39.15,38.94,39.09,505280.0,37.0312,37.2023,37.0027,37.1453,505280.0
2021-04-27 10:50:00,39.09,39.24,39.06,39.22,429690.0,37.1453,37.2878,37.1167,37.2688,429690.0
2021-04-27 11:00:00,39.22,39.37,39.17,39.19,365017.0,37.2688,37.4113,37.2213,37.2403,365017.0
2021-04-27 11:10:00,39.18,39.29,39.13,39.27,326040.0,37.2308,37.3353,37.1833,37.3163,326040.0
2021-04-27 11:20:00,39.26,39.32,39.13,39.14,268486.0,37.3068,37.3638,37.1833,37.1928,268486.0
2021-04-27 11:30:00,39.14,39.19,39.11,39.19,261052.0,37.1928,37.2403,37.1643,37.2403,261052.0
2021-04-27 11:40:00,39.18,39.18,39.07,39.07,217025.0,37.2308,37.2308,37.1263,37.1263,217025.0
2021-04-27 11:50:00,39.07,39.15,39.05,39.12,145290.0,37.1263,37.2023,37.1072,37.1738,145290.0
2021-04-27 12:00:00,39.13,39.18,39.08,39.1,144331.0,37.1833,37.2308,37.1358,37.1548,144331.0
2021-04-27 12:10:00,39.09,39.12,39.05,39.11,141820.0,37.1453,37.1738,37.1072,37.1643,141820.0
2021-04-27 12:20:00,39.11,39.12,39.01,39.06,272333.0,37.1643,37.1738,37.0692,37.1167,272333.0
2021-04-27 12:30:00,39.06,39.14,39.01,39.04,194232.0,37.1167,37.1928,37.0692,37.0977,194232.0
2021-04-27 12:40:00,39.04,39.06,38.89,38.97,406931.0,37.0977,37.1167,36.9552,37.0312,406931.0
2021-04-27 12:50:00,38.97,39.02,38.77,38.84,276302.0,37.0312,37.0787,36.8412,36.9077,276302.0
2021-04-27 13:00:00,38.84,38.94,38.81,38.9,161592.0,36.9077,37.0027,36.8792,36.9647,161592.0
2021-04-27 13:10:00,38.9,38.94,38.78,38.87,183812.0,36.9647,37.0027,36.8507,36.9362,183812.0
2021-04-27 13:20:00,38.87,38.92,38.8,38.84,101886.0,36.9362,36.9837,36.8697,36.9077,101886.0
2021-04-27 13:30:00,38.84,38.85,38.7,38.77,269946.0,36.9077,36.9172,36.7747,36.8412,269946.0
2021-04-27 13:40:00,38.77,38.83,38.71,38.73,292842.0,36.8412,36.8982,36.7842,36.8032,292842.0
2021-04-27 13:50:00,38.73,38.78,38.71,38.73,293436.0,36.8032,36.8507,36.7842,36.8032,293436.0
2021-04-27 14:00:00,38.73,38.74,38.57,38.59,436544.0,36.8032,36.8127,36.6511,36.6701,436544.0
2021-04-27 14:10:00,38.59,38.69,38.57,38.64,163049.0,36.6701,36.7652,36.6511,36.7176,163049.0
2021-04-27 14:20:00,38.63,38.66,38.56,38.64,203543.0,36.7081,36.7366,36.6416,36.7176,203543.0
2021-04-27 14:30:00,38.64,38.77,38.61,38.76,235487.0,36.7176,36.8412,36.6891,36.8317,235487.0
2021-04-27 14:40:00,38.76,38.8,38.72,38.77,257338.0,36.8317,36.8697,36.7937,36.8412,257338.0
2021-04-27 14:50:00,38.77,38.79,38.67,38.68,184769.0,36.8412,36.8602,36.7462,36.7557,184769.0
2021-04-27 15:00:00,38.67,38.71,38.63,38.65,209386.0,36.7462,36.7842,36.7081,36.7271,209386.0
2021-04-27 15:10:00,38.65,38.72,38.64,38.66,182163.0,36.7271,36.7937,36.7176,36.7366,182163.0
2021-04-27 15:20:00,38.66,38.71,38.59,38.64,215513.0,36.7366,36.7842,36.6701,36.7176,215513.0
2021-04-27 15:30:00,38.64,38.8,38.6,38.77,315605.0,36.7176,36.8697,36.6796,36.8412,315605.0
2021-04-27 15:40:00,38.77,38.83,38.71,38.79,457180.0,36.8412,36.8982,36.7842,36.8602,457180.0
2021-04-27 15:50:00,38.8,38.82,38.66,38.69,1174889.0,36.8697,36.8887,36.7366,36.7652,1174889.0
2021-04-28 09:30:00,38.02,38.79,37.61,38.63,1544389.0,36.1285,36.8602,35.7389,36.7081,1544389.0
2021-04-28 09:40:00,38.64,38.74,38.18,38.36,411061.0,36.7176,36.8127,36.2805,36.4516,411061.0
2021-04-28 09:50:00,38.36,38.58,38.29,38.49,279692.0,36.4516,36.6606,36.3851,36.5751,279692.0
2021-04-28 10:00:00,38.5,38.56,38.43,38.55,206528.0,36.5846,36.6416,36.5181,36.6321,206528.0
2021-04-28 10:10:00,38.55,38.77,38.45,38.71,231543.0,36.6321,36.8412,36.5371,36.7842,231543.0
2021-04-28 10:20:00,38.72,38.75,38.6,38.61,325976.0,36.7937,36.8222,36.6796,36.6891,325976.0
2021-04-28 10:30:00,38.61,38.63,38.32,38.34,487258.0,36.6891,36.7081,36.4136,36.4326,487258.0
2021-04-28 10:40:00,38.33,38.49,38.26,38.39,551046.0,36.4231,36.5751,36.3565,36.4801,551046.0
2021-04-28 10:50:00,38.41,38.57,38.34,38.4,194496.0,36.4991,36.6511,36.4326,36.4896,194496.0
2021-04-28 11:00:00,38.4,38.42,38.28,38.3,134491.0,36.4896,36.5086,36.3756,36.3946,134491.0
2021-04-28 11:10:00,38.31,38.32,38.22,38.26,194408.0,36.4041,36.4136,36.3185,36.3565,194408.0
2021-04-28 11:20:00,38.27,38.29,38.17,38.27,176943.0,36.3661,36.3851,36.271,36.3661,176943.0
2021-04-28 11:30:00,38.27,38.43,38.26,38.42,248348.0,36.3661,36.5181,36.3565,36.5086,248348.0
2021-04-28 11:40:00,38.42,38.53,38.41,38.53,232895.0,36.5086,36.6131,36.4991,36.6131,232895.0
2021-04-28 11:50:00,38.53,38.75,38.51,38.72,390678.0,36.6131,36.8222,36.5941,36.7937,390678.0
2021-04-28 12:00:00,38.72,38.92,38.64,38.87,430793.0,36.7937,36.9837,36.7176,36.9362,430793.0
2021-04-28 12:10:00,38.87,39.01,38.84,38.94,441913.0,36.9362,37.0692,36.9077,37.0027,441913.0
2021-04-28 12:20:00,38.94,38.95,38.83,38.91,198377.0,37.0027,37.0122,36.8982,36.9742,198377.0
2021-04-28 12:30:00,38.92,38.93,38.85,38.93,152716.0,36.9837,36.9932,36.9172,36.9932,152716.0
2021-04-28 12:40:00,38.93,39.03,38.87,39.02,242192.0,36.9932,37.0882,36.9362,37.0787,242192.0
2021-04-28 12:50:00,39.03,39.06,38.96,39.02,278491.0,37.0882,37.1167,37.0217,37.0787,278491.0
2021-04-28 13:00:00,39.02,39.15,39.01,39.13,373841.0,37.0787,37.2023,37.0692,37.1833,373841.0
2021-04-28 13:10:00,39.13,39.19,39.03,39.16,308598.0,37.1833,37.2403,37.0882,37.2118,308598.0
2021-04-28 13:20:00,39.16,39.24,39.09,39.23,336102.0,37.2118,37.2878,37.1453,37.2783,336102.0
2021-04-28 13:30:00,39.23,39.28,39.17,39.27,284362.0,37.2783,37.3258,37.2213,37.3163,284362.0
2021-04-28 13:40:00,39.28,39.36,39.25,39.33,347650.0,37.3258,37.4018,37.2973,37.3733,347650.0
2021-04-28 13:50:00,39.33,39.33,39.17,39.19,273835.0,37.3733,37.3733,37.2213,37.2403,273835.0
2021-04-28 14:00:00,39.19,39.34,39.0,39.32,305690.0,37.2403,37.3828,37.0597,37.3638,305690.0
2021-04-28 14:10:00,39.31,39.39,39.28,39.35,243962.0,37.3543,37.4303,37.3258,37.3923,243962.0
2021-04-28 14:20:00,39.36,39.47,39.34,39.38,332702.0,37.4018,37.5064,37.3828,37.4208,332702.0
2021-04-28 14:30:00,39.38,39.58,39.2,39.51,597260.0,37.4208,37.6109,37.2498,37.5444,597260.0
2021-04-28 14:40:00,39.51,39.65,39.47,39.55,493589.0,37.5444,37.6774,37.5064,37.5824,493589.0
2021-04-28 14:50:00,39.55,39.67,39.52,39.56,499870.0,37.5824,37.6964,37.5539,37.5919,499870.0
2021-04-28 15:00:00,39.57,39.61,39.44,39.5,308441.0,37.6014,37.6394,37.4778,37.5349,308441.0
2021-04-28 15:10:00,39.5,39.52,39.31,39.42,399107.0,37.5349,37.5539,37.3543,37.4588,399107.0
2021-04-28 15:20:00,39.42,39.52,39.36,39.5,294609.0,37.4588,37.5539,37.4018,37.5349,294609.0
2021-04-28 15:30:00,39.5,39.55,39.39,39.52,357155.0,37.5349,37.5824,37.4303,37.5539,357155.0
2021-04-28 15:40:00,39.53,39.61,39.47,39.58,694019.0,37.5634,37.6394,37.5064,37.6109,694019.0
2021-04-28 15:50:00,39.58,39.58,39.32,39.35,1479347.0,37.6109,37.6109,37.3638,37.3923,1479347.0
2021-04-29 09:30:00,39.95,39.98,39.35,39.47,1149667.0,37.9625,37.991,37.3923,37.5064,1149667.0
2021-04-29 09:40:00,39.46,39.47,38.93,38.98,1305926.0,37.4968,37.5064,36.9932,37.0407,1305926.0
2021-04-29 09:50:00,38.98,39.07,38.74,38.82,785230.0,37.0407,37.1263,36.8127,36.8887,785230.0
2021-04-29 10:00:00,38.82,38.95,38.55,38.7,634283.0,36.8887,37.0122,36.6321,36.7747,634283.0
2021-04-29 10:10:00,38.69,38.75,38.4,38.43,847622.0,36.7652,36.8222,36.4896,36.5181,847622.0
2021-04-29 10:20:00,38.43,38.53,38.26,38.35,643409.0,36.5181,36.6131,36.3565,36.4421,643409.0
2021-04-29 10:30:00,38.35,38.39,38.06,38.16,583986.0,36.4421,36.4801,36.1665,36.2615,583986.0
2021-04-29 10:40:00,38.16,38.27,37.91,37.92,723563.0,36.2615,36.3661,36.024,36.0335,723563.0
2021-04-29 10:50:00,37.93,38.2,37.9,38.13,479579.0,36.043,36.2995,36.0145,36.233,479579.0
2021-04-29 11:00:00,38.14,38.33,38.1,38.28,439674.0,36.2425,36.4231,36.2045,36.3756,439674.0
2021-04-29 11:10:00,38.28,38.43,38.22,38.29,376520.0,36.3756,36.5181,36.3185,36.3851,376520.0
2021-04-29 11:20:00,38.29,38.37,38.22,38.33,199543.0,36.3851,36.4611,36.3185,36.4231,199543.0
2021-04-29 11:30:00,38.34,38.34,38.05,38.09,339429.0,36.4326,36.4326,36.157,36.195,339429.0
2021-04-29 11:40:00,38.09,38.18,38.07,38.15,197757.0,36.195,36.2805,36.176,36.252,197757.0
2021-04-29 11:50:00,38.14,38.14,37.92,37.99,310089.0,36.2425,36.2425,36.0335,36.1,310089.0
2021-04-29 12:00:00,37.99,38.0,37.69,37.73,592086.0,36.1,36.1095,35.8149,35.8529,592086.0
2021-04-29 12:10:00,37.73,37.84,37.65,37.8,490795.0,35.8529,35.9574,35.7769,35.9194,490795.0
2021-04-29 12:20:00,37.8,37.86,37.65,37.7,293508.0,35.9194,35.9764,35.7769,35.8244,293508.0
2021-04-29 12:30:00,37.7,37.8,37.64,37.77,269033.0,35.8244,35.9194,35.7674,35.8909,269033.0
2021-04-29 12:40:00,37.78,37.92,37.74,37.9,280344.0,35.9004,36.0335,35.8624,36.0145,280344.0
2021-04-29 12:50:00,37.9,37.96,37.76,37.81,281953.0,36.0145,36.0715,35.8814,35.9289,281953.0
2021-04-29 13:00:00,37.8,37.83,37.68,37.73,284319.0,35.9194,35.9479,35.8054,35.8529,284319.0
2021-04-29 13:10:00,37.73,37.83,37.69,37.8,319268.0,35.8529,35.9479,35.8149,35.9194,319268.0
2021-04-29 13:20:00,37.8,37.94,37.79,37.9,266890.0,35.9194,36.0525,35.9099,36.0145,266890.0
2021-04-29 13:30:00,37.89,38.04,37.87,37.88,273120.0,36.005,36.1475,35.986,35.9955,273120.0
2021-04-29 13:40:00,37.89,38.06,37.85,38.05,148397.0,36.005,36.1665,35.9669,36.157,148397.0
2021-04-29 13:50:00,38.05,38.07,37.97,37.99,243456.0,36.157,36.176,36.081,36.1,243456.0
2021-04-29 14:00:00,38.0,38.01,37.93,38.0,161066.0,36.1095,36.119,36.043,36.1095,161066.0
2021-04-29 14:10:00,37.99,38.15,37.98,38.12,200233.0,36.1,36.252,36.0905,36.2235,200233.0
2021-04-29 14:20:00,38.13,38.22,38.13,38.21,157420.0,36.233,36.3185,36.233,36.309,157420.0
2021-04-29 14:30:00,38.21,38.34,38.2,38.33,210781.0,36.309,36.4326,36.2995,36.4231,210781.0
2021-04-29 14:40:00,38.33,38.45,38.31,38.33,258478.0,36.4231,36.5371,36.4041,36.4231,258478.0
2021-04-29 14:50:00,38.34,38.49,38.31,38.48,253288.0,36.4326,36.5751,36.4041,36.5656,253288.0
2021-04-29 15:00:00,38.48,38.53,38.44,38.48,300110.0,36.5656,36.6131,36.5276,36.5656,300110.0
2021-04-29 15:10:00,38.49,38.5,38.31,38.33,300743.0,36.5751,36.5846,36.4041,36.4231,300743.0
2021-04-29 15:20:00,38.34,38.39,38.17,38.18,286413.0,36.4326,36.4801,36.271,36.2805,286413.0
2021-04-29 15:30:00,38.17,38.4,38.17,38.36,305355.0,36.271,36.4896,36.271,36.4516,305355.0
2021-04-29 15:40:00,38.36,38.5,38.31,38.47,484913.0,36.4516,36.5846,36.4041,36.5561,484913.0
2021-04-29 15:50:00,38.46,38.47,38.36,38.4,790643.0,36.5466,36.5561,36.4516,36.4896,790643.0
2021-04-30 09:30:00,38.0,38.21,37.45,38.16,895550.0,36.1095,36.309,35.5868,36.2615,895550.0
2021-04-30 09:40:00,38.15,38.64,38.01,38.62,683577.0,36.252,36.7176,36.119,36.6986,683577.0
2021-04-30 09:50:00,38.64,38.68,38.41,38.51,506036.0,36.7176,36.7557,36.4991,36.5941,506036.0
2021-04-30 10:00:00,38.51,38.7,38.41,38.62,410426.0,36.5941,36.7747,36.4991,36.6986,410426.0
2021-04-30 10:10:00,38.61,38.65,38.35,38.4,258250.0,36.6891,36.7271,36.4421,36.4896,258250.0
2021-04-30 10:20:00,38.41,38.47,38.16,38.25,326905.0,36.4991,36.5561,36.2615,36.347,326905.0
2021-04-30 10:30:00,38.26,38.32,37.94,38.02,231191.0,36.3565,36.4136,36.0525,36.1285,231191.0
2021-04-30 10:40:00,38.01,38.24,37.95,37.96,352292.0,36.119,36.3375,36.062,36.0715,352292.0
2021-04-30 10:50:00,37.95,37.99,37.84,37.86,308464.0,36.062,36.1,35.9574,35.9764,308464.0
2021-04-30 11:00:00,37.86,37.86,37.54,37.69,538588.0,35.9764,35.9764,35.6724,35.8149,538588.0
2021-04-30 11:10:00,37.69,37.87,37.65,37.81,185427.0,35.8149,35.986,35.7769,35.9289,185427.0
2021-04-30 11:20:00,37.81,37.89,37.73,37.8,187640.0,35.9289,36.005,35.8529,35.9194,187640.0
2021-04-30 11:30:00,37.78,37.8,37.69,37.7,216726.0,35.9004,35.9194,35.8149,35.8244,216726.0
2021-04-30 11:40:00,37.71,37.83,37.65,37.83,238100.0,35.8339,35.9479,35.7769,35.9479,238100.0
2021-04-30 11:50:00,37.84,37.87,37.73,37.8,237014.0,35.9574,35.986,35.8529,35.9194,237014.0
2021-04-30 12:00:00,37.81,37.91,37.76,37.84,124424.0,35.9289,36.024,35.8814,35.9574,124424.0
2021-04-30 12:10:00,37.84,37.9,37.76,37.8,89784.0,35.9574,36.0145,35.8814,35.9194,89784.0
2021-04-30 12:20:00,37.81,37.86,37.78,37.85,147977.0,35.9289,35.9764,35.9004,35.9669,147977.0
2021-04-30 12:30:00,37.84,37.9,37.78,37.89,124337.0,35.9574,36.0145,35.9004,36.005,124337.0
2021-04-30 12:40:00,37.9,37.94,37.87,37.93,73248.0,36.0145,36.0525,35.986,36.043,73248.0
2021-04-30 12:50:00,37.93,37.99,37.9,37.98,101304.0,36.043,36.1,36.0145,36.0905,101304.0
2021-04-30 13:00:00,37.98,37.99,37.91,37.93,83826.0,36.0905,36.1,36.024,36.043,83826.0
2021-04-30 13:10:00,37.94,37.96,37.85,37.86,132953.0,36.0525,36.0715,35.9669,35.9764,132953.0
2021-04-30 13:20:00,37.86,37.93,37.84,37.93,108840.0,35.9764,36.043,35.9574,36.043,108840.0
2021-04-30 13:30:00,37.93,37.96,37.89,37.94,114279.0,36.043,36.0715,36.005,36.0525,114279.0
2021-04-30 13:40:00,37.94,37.96,37.76,37.84,183975.0,36.0525,36.0715,35.8814,35.9574,183975.0
2021-04-30 13:50:00,37.84,37.86,37.67,37.79,199508.0,35.9574,35.9764,35.7959,35.9099,199508.0
2021-04-30 14:00:00,37.79,37.8,37.68,37.73,129506.0,35.9099,35.9194,35.8054,35.8529,129506.0
2021-04-30 14:10:00,37.73,37.78,37.66,37.71,123534.0,35.8529,35.9004,35.7864,35.8339,123534.0
2021-04-30 14:20:00,37.71,37.72,37.61,37.67,170421.0,35.8339,35.8434,35.7389,35.7959,170421.0
2021-04-30 14:30:00,37.67,37.71,37.61,37.69,222899.0,35.7959,35.8339,35.7389,35.8149,222899.0
2021-04-30 14:40:00,37.69,37.78,37.66,37.77,177203.0,35.8149,35.9004,35.7864,35.8909,177203.0
2021-04-30 14:50:00,37.77,37.8,37.67,37.67,237150.0,35.8909,35.9194,35.7959,35.7959,237150.0
2021-04-30 15:00:00,37.68,37.73,37.66,37.69,139222.0,35.8054,35.8529,35.7864,35.8149,139222.0
2021-04-30 15:10:00,37.68,37.71,37.54,37.57,158164.0,35.8054,35.8339,35.6724,35.7009,158164.0
2021-04-30 15:20:00,37.56,37.77,37.54,37.75,177071.0,35.6914,35.8909,35.6724,35.8719,177071.0
2021-04-30 15:30:00,37.76,37.77,37.66,37.7,185218.0,35.8814,35.8909,35.7864,35.8244,185218.0
2021-04-30 15:40:00,37.71,37.71,37.53,37.68,519310.0,35.8339,35.8339,35.6629,35.8054,519310.0
2021-04-30 15:50:00,37.68,37.74,37.62,37.7,1260421.0,35.8054,35.8624,35.7484,35.8244,1260421.0
2021-05-03 09:30:00,38.41,38.72,38.21,38.51,1096553.0,36.4991,36.7937,36.309,36.5941,1096553.0
2021-05-03 09:40:00,38.51,38.95,38.25,38.36,1139140.0,36.5941,37.0122,36.347,36.4516,1139140.0
2021-05-03 09:50:00,38.37,38.81,38.29,38.72,708383.0,36.4611,36.8792,36.3851,36.7937,708383.0
2021-05-03 10:00:00,38.72,38.95,38.65,38.85,747246.0,36.7937,37.0122,36.7271,36.9172,747246.0
2021-05-03 10:10:00,38.85,38.95,38.72,38.86,530764.0,36.9172,37.0122,36.7937,36.9267,530764.0
2021-05-03 10:20:00,38.87,39.01,38.62,38.72,910552.0,36.9362,37.0692,36.6986,36.7937,910552.0
2021-05-03 10:30:00,38.72,38.96,38.68,38.73,543372.0,36.7937,37.0217,36.7557,36.8032,543372.0
2021-05-03 10:40:00,38.73,38.96,38.73,38.88,774682.0,36.8032,37.0217,36.8032,36.9457,774682.0
2021-05-03 10:50:00,38.88,38.9,38.59,38.8,511402.0,36.9457,36.9647,36.6701,36.8697,511402.0
2021-05-03 11:00:00,38.8,39.0,38.77,38.98,497999.0,36.8697,37.0597,36.8412,37.0407,497999.0
2021-05-03 11:10:00,38.98,39.04,38.88,39.0,582499.0,37.0407,37.0977,36.9457,37.0597,582499.0
2021-05-03 11:20:00,39.0,39.02,38.65,38.68,414588.0,37.0597,37.0787,36.7271,36.7557,414588.0
2021-05-03 11:30:00,38.68,38.97,38.65,38.96,284112.0,36.7557,37.0312,36.7271,37.0217,284112.0
2021-05-03 11:40:00,38.95,39.01,38.9,38.96,294787.0,37.0122,37.0692,36.9647,37.0217,294787.0
2021-05-03 11:50:00,38.98,39.01,38.87,38.92,257102.0,37.0407,37.0692,36.9362,36.9837,257102.0
2021-05-03 12:00:00,38.93,39.01,38.91,38.94,375851.0,36.9932,37.0692,36.9742,37.0027,375851.0
2021-05-03 12:10:00,38.93,39.01,38.88,38.98,444012.0,36.9932,37.0692,36.9457,37.0407,444012.0
2021-05-03 12:20:00,38.98,39.04,38.93,39.01,415285.0,37.0407,37.0977,36.9932,37.0692,415285.0
2021-05-03 12:30:00,39.0,39.01,38.83,38.86,285645.0,37.0597,37.0692,36.8982,36.9267,285645.0
2021-05-03 12:40:00,38.86,39.0,38.81,38.97,276295.0,36.9267,37.0597,36.8792,37.0312,276295.0
2021-05-03 12:50:00,38.97,39.01,38.91,38.95,293682.0,37.0312,37.0692,36.9742,37.0122,293682.0
2021-05-03 13:00:00,38.95,38.98,38.82,38.94,232075.0,37.0122,37.0407,36.8887,37.0027,232075.0
2021-05-03 13:10:00,38.93,38.95,38.87,38.93,167115.0,36.9932,37.0122,36.9362,36.9932,167115.0
2021-05-03 13:20:00,38.93,38.95,38.81,38.93,400056.0,36.9932,37.0122,36.8792,36.9932,400056.0
2021-05-03 13:30:00,38.93,38.99,38.86,38.99,216501.0,36.9932,37.0502,36.9267,37.0502,216501.0
2021-05-03 13:40:00,38.99,39.02,38.96,39.01,316813.0,37.0502,37.0787,37.0217,37.0692,316813.0
2021-05-03 13:50:00,39.0,39.09,38.94,38.96,310895.0,37.0597,37.1453,37.0027,37.0217,310895.0
2021-05-03 14:00:00,38.97,39.03,38.94,39.0,244649.0,37.0312,37.0882,37.0027,37.0597,244649.0
2021-05-03 14:10:00,38.98,39.06,38.94,39.03,307438.0,37.0407,37.1167,37.0027,37.0882,307438.0
2021-05-03 14:20:00,39.03,39.16,39.01,39.11,425109.0,37.0882,37.2118,37.0692,37.1643,425109.0
2021-05-03 14:30:00,39.12,39.29,39.09,39.23,462669.0,37.1738,37.3353,37.1453,37.2783,462669.0
2021-05-03 14:40:00,39.23,39.28,39.12,39.14,384800.0,37.2783,37.3258,37.1738,37.1928,384800.0
2021-05-03 14:50:00,39.14,39.17,38.98,39.07,794214.0,37.1928,37.2213,37.0407,37.1263,794214.0
2021-05-03 15:00:00,39.07,39.1,38.93,39.02,348004.0,37.1263,37.1548,36.9932,37.0787,348004.0
2021-05-03 15:10:00,39.01,39.07,38.98,39.04,431582.0,37.0692,37.1263,37.0407,37.0977,431582.0
2021-05-03 15:20:00,39.04,39.05,38.96,39.01,497270.0,37.0977,37.1072,37.0217,37.0692,497270.0
2021-05-03 15:30:00,39.01,39.01,38.85,38.93,317509.0,37.0692,37.0692,36.9172,36.9932,317509.0
2021-05-03 15:40:00,38.93,38.94,38.65,38.7,927390.0,36.9932,37.0027,36.7271,36.7747,927390.0
2021-05-03 15:50:00,38.71,38.76,38.66,38.7,1610261.0,36.7842,36.8317,36.7366,36.7747,1610261.0
2021-05-04 09:30:00,38.91,39.28,38.55,39.02,1563078.0,36.9742,37.3258,36.6321,37.0787,1563078.0
2021-05-04 09:40:00,39.0,39.08,38.24,38.27,921707.0,37.0597,37.1358,36.3375,36.3661,921707.0
2021-05-04 09:50:00,38.27,38.39,38.02,38.09,847612.0,36.3661,36.4801,36.1285,36.195,847612.0
2021-05-04 10:00:00,38.1,38.24,37.91,38.09,557492.0,36.2045,36.3375,36.024,36.195,557492.0
2021-05-04 10:10:00,38.09,38.35,37.9,38.3,360455.0,36.195,36.4421,36.0145,36.3946,360455.0
2021-05-04 10:20:00,38.31,38.83,38.25,38.82,516229.0,36.4041,36.8982,36.347,36.8887,516229.0
2021-05-04 10:30:00,38.81,38.95,38.69,38.93,602187.0,36.8792,37.0122,36.7652,36.9932,602187.0
2021-05-04 10:40:00,38.95,39.03,38.77,38.79,1019003.0,37.0122,37.0882,36.8412,36.8602,1019003.0
2021-05-04 10:50:00,38.78,38.85,38.63,38.64,670646.0,36.8507,36.9172,36.7081,36.7176,670646.0
2021-05-04 11:00:00,38.65,38.78,38.55,38.75,433309.0,36.7271,36.8507,36.6321,36.8222,433309.0
2021-05-04 11:10:00,38.75,38.78,38.2,38.33,989421.0,36.8222,36.8507,36.2995,36.4231,989421.0
2021-05-04 11:20:00,38.33,38.35,38.1,38.32,716031.0,36.4231,36.4421,36.2045,36.4136,716031.0
2021-05-04 11:30:00,38.33,38.41,38.27,38.39,540686.0,36.4231,36.4991,36.3661,36.4801,540686.0
2021-05-04 11:40:00,38.39,38.53,38.35,38.47,594421.0,36.4801,36.6131,36.4421,36.5561,594421.0
2021-05-04 11:50:00,38.48,38.48,38.09,38.15,1258385.0,36.5656,36.5656,36.195,36.252,1258385.0
2021-05-04 12:00:00,38.14,38.42,38.14,38.41,461167.0,36.2425,36.5086,36.2425,36.4991,461167.0
2021-05-04 12:10:00,38.41,38.54,38.4,38.47,453044.0,36.4991,36.6226,36.4896,36.5561,453044.0
2021-05-04 12:20:00,38.47,38.49,38.33,38.43,310358.0,36.5561,36.5751,36.4231,36.5181,310358.0
2021-05-04 12:30:00,38.43,38.46,38.29,38.34,634985.0,36.5181,36.5466,36.3851,36.4326,634985.0
2021-05-04 12:40:00,38.34,38.44,38.25,38.44,596036.0,36.4326,36.5276,36.347,36.5276,596036.0
2021-05-04 12:50:00,38.45,38.5,38.33,38.38,570059.0,36.5371,36.5846,36.4231,36.4706,570059.0
2021-05-04 13:00:00,38.38,38.61,38.33,38.51,548076.0,36.4706,36.6891,36.4231,36.5941,548076.0
2021-05-04 13:10:00,38.51,38.69,38.4,38.68,360522.0,36.5941,36.7652,36.4896,36.7557,360522.0
2021-05-04 13:20:00,38.66,38.81,38.6,38.74,372814.0,36.7366,36.8792,36.6796,36.8127,372814.0
2021-05-04 13:30:00,38.75,38.99,38.73,38.98,308787.0,36.8222,37.0502,36.8032,37.0407,308787.0
2021-05-04 13:40:00,38.98,38.99,38.72,38.86,368373.0,37.0407,37.0502,36.7937,36.9267,368373.0
2021-05-04 13:50:00,38.87,38.98,38.76,38.92,338835.0,36.9362,37.0407,36.8317,36.9837,338835.0
2021-05-04 14:00:00,38.92,39.01,38.86,39.0,292896.0,36.9837,37.0692,36.9267,37.0597,292896.0
2021-05-04 14:10:00,39.0,39.12,38.98,39.03,549275.0,37.0597,37.1738,37.0407,37.0882,549275.0
2021-05-04 14:20:00,39.03,39.04,38.91,38.98,400782.0,37.0882,37.0977,36.9742,37.0407,400782.0
2021-05-04 14:30:00,38.98,39.11,38.97,39.05,475921.0,37.0407,37.1643,37.0312,37.1072,475921.0
2021-05-04 14:40:00,39.05,39.11,38.99,39.05,297030.0,37.1072,37.1643,37.0502,37.1072,297030.0
2021-05-04 14:50:00,39.05,39.11,38.97,39.02,249605.0,37.1072,37.1643,37.0312,37.0787,249605.0
2021-05-04 15:00:00,39.02,39.02,38.89,38.93,273133.0,37.0787,37.0787,36.9552,36.9932,273133.0
2021-05-04 15:10:00,38.94,38.99,38.88,38.91,262021.0,37.0027,37.0502,36.9457,36.9742,262021.0
2021-05-04 15:20:00,38.91,39.0,38.85,38.99,230256.0,36.9742,37.0597,36.9172,37.0502,230256.0
2021-05-04 15:30:00,38.98,39.14,38.97,39.1,467421.0,37.0407,37.1928,37.0312,37.1548,467421.0
2021-05-04 15:40:00,39.09,39.19,38.99,39.15,701797.0,37.1453,37.2403,37.0502,37.2023,701797.0
2021-05-04 15:50:00,39.16,39.25,39.09,39.24,1245253.0,37.2118,37.2973,37.1453,37.2878,1245253.0
2021-05-05 09:30:00,39.96,40.02,39.2,39.78,1510244.0,37.972,38.029,37.2498,37.8009,1510244.0
2021-05-05 09:40:00,39.78,40.63,39.62,40.34,2577981.0,37.8009,38.6086,37.6489,38.3331,2577981.0
2021-05-05 09:50:00,40.35,40.79,40.34,40.62,1920104.0,38.3426,38.7607,38.3331,38.5991,1920104.0
2021-05-05 10:00:00,40.61,40.61,39.9,40.14,1365063.0,38.5896,38.5896,37.915,38.143,1365063.0
2021-05-05 10:10:00,40.13,40.7,40.02,40.67,1554974.0,38.1335,38.6752,38.029,38.6466,1554974.0
2021-05-05 10:20:00,40.66,40.91,40.53,40.62,2077497.0,38.6371,38.8747,38.5136,38.5991,2077497.0
2021-05-05 10:30:00,40.62,40.94,40.53,40.88,1061059.0,38.5991,38.9032,38.5136,38.8462,1061059.0
2021-05-05 10:40:00,40.87,41.12,40.85,41.05,1713069.0,38.8367,39.0743,38.8177,39.0077,1713069.0
2021-05-05 10:50:00,41.04,41.27,40.98,40.99,1507625.0,38.9982,39.2168,38.9412,38.9507,1507625.0
2021-05-05 11:00:00,40.98,41.27,40.93,41.26,812067.0,38.9412,39.2168,38.8937,39.2073,812067.0
2021-05-05 11:10:00,41.27,41.32,41.07,41.22,585640.0,39.2168,39.2643,39.0267,39.1693,585640.0
2021-05-05 11:20:00,41.22,41.25,41.08,41.13,339510.0,39.1693,39.1978,39.0363,39.0838,339510.0
2021-05-05 11:30:00,41.17,41.53,41.13,41.47,611677.0,39.1218,39.4639,39.0838,39.4068,611677.0
2021-05-05 11:40:00,41.46,41.59,41.43,41.45,555744.0,39.3973,39.5209,39.3688,39.3878,555744.0
2021-05-05 11:50:00,41.46,41.58,41.4,41.52,607672.0,39.3973,39.5114,39.3403,39.4544,607672.0
2021-05-05 12:00:00,41.52,41.55,41.33,41.5,735117.0,39.4544,39.4829,39.2738,39.4354,735117.0
2021-05-05 12:10:00,41.51,41.55,41.41,41.45,568766.0,39.4449,39.4829,39.3498,39.3878,568766.0
2021-05-05 12:20:00,41.45,41.46,41.33,41.43,439716.0,39.3878,39.3973,39.2738,39.3688,439716.0
2021-05-05 12:30:00,41.43,41.43,41.22,41.24,711580.0,39.3688,39.3688,39.1693,39.1883,711580.0
2021-05-05 12:40:00,41.24,41.27,41.17,41.2,501590.0,39.1883,39.2168,39.1218,39.1503,501590.0
2021-05-05 12:50:00,41.2,41.22,41.06,41.14,500041.0,39.1503,39.1693,39.0172,39.0933,500041.0
2021-05-05 13:00:00,41.14,41.29,41.08,41.26,494737.0,39.0933,39.2358,39.0363,39.2073,494737.0
2021-05-05 13:10:00,41.26,41.41,41.25,41.33,698459.0,39.2073,39.3498,39.1978,39.2738,698459.0
2021-05-05 13:20:00,41.33,41.43,41.3,41.43,620332.0,39.2738,39.3688,39.2453,39.3688,620332.0
2021-05-05 13:30:00,41.43,41.46,41.28,41.4,353732.0,39.3688,39.3973,39.2263,39.3403,353732.0
2021-05-05 13:40:00,41.4,41.43,41.32,41.37,462395.0,39.3403,39.3688,39.2643,39.3118,462395.0
2021-05-05 13:50:00,41.37,41.43,41.35,41.41,343278.0,39.3118,39.3688,39.2928,39.3498,343278.0
2021-05-05 14:00:00,41.41,41.56,41.4,41.49,503281.0,39.3498,39.4924,39.3403,39.4259,503281.0
2021-05-05 14:10:00,41.5,41.66,41.45,41.66,453945.0,39.4354,39.5874,39.3878,39.5874,453945.0
2021-05-05 14:20:00,41.66,41.74,41.63,41.73,374367.0,39.5874,39.6634,39.5589,39.6539,374367.0
2021-05-05 14:30:00,41.74,41.74,41.43,41.5,383202.0,39.6634,39.6634,39.3688,39.4354,383202.0
2021-05-05 14:40:00,41.49,41.58,41.34,41.54,310811.0,39.4259,39.5114,39.2833,39.4734,310811.0
2021-05-05 14:50:00,41.54,41.6,41.46,41.53,409841.0,39.4734,39.5304,39.3973,39.4639,409841.0
2021-05-05 15:00:00,41.53,41.57,41.34,41.34,493975.0,39.4639,39.5019,39.2833,39.2833,493975.0
2021-05-05 15:10:00,41.34,41.7,41.09,41.22,972901.0,39.2833,39.6254,39.0458,39.1693,972901.0
2021-05-05 15:20:00,41.21,41.31,41.15,41.26,446617.0,39.1598,39.2548,39.1028,39.2073,446617.0
2021-05-05 15:30:00,41.25,41.44,41.22,41.41,495650.0,39.1978,39.3783,39.1693,39.3498,495650.0
2021-05-05 15:40:00,41.41,41.52,41.35,41.43,614889.0,39.3498,39.4544,39.2928,39.3688,614889.0
2021-05-05 15:50:00,41.43,41.61,41.38,41.54,1504050.0,39.3688,39.5399,39.3213,39.4734,1504050.0
2021-05-06 09:30:00,42.0,42.1,41.36,41.69,1880208.0,39.9105,40.0055,39.3023,39.6159,1880208.0
2021-05-06 09:40:00,41.69,41.77,41.33,41.38,1068456.0,39.6159,39.6919,39.2738,39.3213,1068456.0
2021-05-06 09:50:00,41.38,41.65,41.31,41.37,1076672.0,39.3213,39.5779,39.2548,39.3118,1076672.0
2021-05-06 10:00:00,41.37,41.37,40.73,40.77,1581178.0,39.3118,39.3118,38.7037,38.7417,1581178.0
2021-05-06 10:10:00,40.78,41.24,40.78,40.87,652681.0,38.7512,39.1883,38.7512,38.8367,652681.0
2021-05-06 10:20:00,40.88,41.17,40.76,41.09,485081.0,38.8462,39.1218,38.7322,39.0458,485081.0
2021-05-06 10:30:00,41.08,41.42,41.04,41.39,488526.0,39.0363,39.3593,38.9982,39.3308,488526.0
2021-05-06 10:40:00,41.39,41.57,41.26,41.27,495176.0,39.3308,39.5019,39.2073,39.2168,495176.0
2021-05-06 10:50:00,41.27,41.5,41.27,41.36,340996.0,39.2168,39.4354,39.2168,39.3023,340996.0
2021-05-06 11:00:00,41.37,41.42,41.2,41.31,457597.0,39.3118,39.3593,39.1503,39.2548,457597.0
2021-05-06 11:10:00,41.3,41.58,41.3,41.57,483963.0,39.2453,39.5114,39.2453,39.5019,483963.0
2021-05-06 11:20:00,41.56,41.84,41.53,41.76,787711.0,39.4924,39.7584,39.4639,39.6824,787711.0
2021-05-06 11:30:00,41.76,41.78,41.62,41.65,361840.0,39.6824,39.7014,39.5494,39.5779,361840.0
2021-05-06 11:40:00,41.66,41.71,41.54,41.57,377300.0,39.5874,39.6349,39.4734,39.5019,377300.0
2021-05-06 11:50:00,41.57,41.61,41.44,41.48,406066.0,39.5019,39.5399,39.3783,39.4164,406066.0
2021-05-06 12:00:00,41.48,41.51,41.32,41.41,303029.0,39.4164,39.4449,39.2643,39.3498,303029.0
2021-05-06 12:10:00,41.41,41.43,41.28,41.35,525877.0,39.3498,39.3688,39.2263,39.2928,525877.0
2021-05-06 12:20:00,41.35,41.57,41.31,41.54,278664.0,39.2928,39.5019,39.2548,39.4734,278664.0
2021-05-06 12:30:00,41.55,41.56,41.35,41.44,368113.0,39.4829,39.4924,39.2928,39.3783,368113.0
2021-05-06 12:40:00,41.45,41.62,41.43,41.51,285047.0,39.3878,39.5494,39.3688,39.4449,285047.0
2021-05-06 12:50:00,41.52,41.62,41.47,41.62,194699.0,39.4544,39.5494,39.4068,39.5494,194699.0
2021-05-06 13:00:00,41.61,41.73,41.59,41.66,300228.0,39.5399,39.6539,39.5209,39.5874,300228.0
2021-05-06 13:10:00,41.66,41.73,41.53,41.58,314726.0,39.5874,39.6539,39.4639,39.5114,314726.0
2021-05-06 13:20:00,41.58,41.74,41.55,41.72,223168.0,39.5114,39.6634,39.4829,39.6444,223168.0
2021-05-06 13:30:00,41.72,41.81,41.66,41.76,291361.0,39.6444,39.7299,39.5874,39.6824,291361.0
2021-05-06 13:40:00,41.76,41.77,41.56,41.6,276596.0,39.6824,39.6919,39.4924,39.5304,276596.0
2021-05-06 13:50:00,41.6,41.6,41.47,41.54,226324.0,39.5304,39.5304,39.4068,39.4734,226324.0
2021-05-06 14:00:00,41.55,41.63,41.3,41.59,590453.0,39.4829,39.5589,39.2453,39.5209,590453.0
2021-05-06 14:10:00,41.59,41.67,41.36,41.41,339266.0,39.5209,39.5969,39.3023,39.3498,339266.0
2021-05-06 14:20:00,41.4,41.51,41.29,41.33,352562.0,39.3403,39.4449,39.2358,39.2738,352562.0
2021-05-06 14:30:00,41.32,41.39,41.24,41.33,231328.0,39.2643,39.3308,39.1883,39.2738,231328.0
2021-05-06 14:40:00,41.34,41.55,41.33,41.51,188157.0,39.2833,39.4829,39.2738,39.4449,188157.0
2021-05-06 14:50:00,41.52,41.66,41.49,41.57,225214.0,39.4544,39.5874,39.4259,39.5019,225214.0
2021-05-06 15:00:00,41.56,41.66,41.56,41.62,189929.0,39.4924,39.5874,39.4924,39.5494,189929.0
2021-05-06 15:10:00,41.63,41.74,41.62,41.7,634514.0,39.5589,39.6634,39.5494,39.6254,634514.0
2021-05-06 15:20:00,41.7,41.72,41.55,41.67,538902.0,39.6254,39.6444,39.4829,39.5969,538902.0
2021-05-06 15:30:00,41.67,41.74,41.64,41.7,423720.0,39.5969,39.6634,39.5684,39.6254,423720.0
2021-05-06 15:40:00,41.71,41.9,41.68,41.87,700368.0,39.6349,39.8155,39.6064,39.7869,700368.0
2021-05-06 15:50:00,41.87,42.19,41.84,42.06,2407229.0,39.7869,40.091,39.7584,39.9675,2407229.0
2021-05-07 09:30:00,42.59,42.78,41.91,42.76,2164990.0,40.4711,40.6517,39.825,40.6327,2164990.0
2021-05-07 09:40:00,42.76,43.23,42.74,43.19,1584110.0,40.6327,41.0793,40.6137,41.0413,1584110.0
2021-05-07 09:50:00,43.2,43.23,42.86,43.13,1045225.0,41.0508,41.0793,40.7277,40.9843,1045225.0
2021-05-07 10:00:00,43.14,43.27,42.89,43.08,809046.0,40.9938,41.1173,40.7562,40.9368,809046.0
2021-05-07 10:10:00,43.09,43.37,43.05,43.34,894543.0,40.9463,41.2123,40.9082,41.1838,894543.0
2021-05-07 10:20:00,43.35,43.43,43.01,43.04,1058574.0,41.1933,41.2693,40.8702,40.8987,1058574.0
2021-05-07 10:30:00,43.04,43.31,43.02,43.24,962593.0,40.8987,41.1553,40.8797,41.0888,962593.0
2021-05-07 10:40:00,43.23,43.5,43.21,43.37,1044679.0,41.0793,41.3359,41.0603,41.2123,1044679.0
2021-05-07 10:50:00,43.37,43.57,43.23,43.57,568457.0,41.2123,41.4024,41.0793,41.4024,568457.0
2021-05-07 11:00:00,43.57,43.58,43.37,43.39,505743.0,41.4024,41.4119,41.2123,41.2313,505743.0
2021-05-07 11:10:00,43.39,43.44,43.22,43.36,446638.0,41.2313,41.2788,41.0698,41.2028,446638.0
2021-05-07 11:20:00,43.36,43.38,43.29,43.36,406206.0,41.2028,41.2218,41.1363,41.2028,406206.0
2021-05-07 11:30:00,43.36,43.67,43.33,43.66,497289.0,41.2028,41.4974,41.1743,41.4879,497289.0
2021-05-07 11:40:00,43.65,43.77,43.62,43.77,473205.0,41.4784,41.5924,41.4499,41.5924,473205.0
2021-05-07 11:50:00,43.77,43.88,43.73,43.84,619527.0,41.5924,41.697,41.5544,41.6589,619527.0
2021-05-07 12:00:00,43.84,43.87,43.71,43.86,435913.0,41.6589,41.6874,41.5354,41.6779,435913.0
2021-05-07 12:10:00,43.85,43.93,43.81,43.91,535792.0,41.6684,41.7445,41.6304,41.7255,535792.0
2021-05-07 12:20:00,43.92,44.21,43.91,44.2,815847.0,41.735,42.0105,41.7255,42.001,815847.0
2021-05-07 12:30:00,44.2,44.25,43.9,43.94,960402.0,42.001,42.0485,41.716,41.754,960402.0
2021-05-07 12:40:00,43.93,44.18,43.91,44.13,469378.0,41.7445,41.982,41.7255,41.9345,469378.0
2021-05-07 12:50:00,44.14,44.32,44.07,44.27,631143.0,41.944,42.1151,41.8775,42.0675,631143.0
2021-05-07 13:00:00,44.28,44.5,44.13,44.14,868782.0,42.0771,42.2861,41.9345,41.944,868782.0
2021-05-07 13:10:00,44.13,44.16,43.94,43.95,559492.0,41.9345,41.963,41.754,41.7635,559492.0
2021-05-07 13:20:00,43.94,44.16,43.93,44.06,443883.0,41.754,41.963,41.7445,41.868,443883.0
2021-05-07 13:30:00,44.05,44.17,44.05,44.09,341686.0,41.8585,41.9725,41.8585,41.8965,341686.0
2021-05-07 13:40:00,44.08,44.25,44.07,44.18,459910.0,41.887,42.0485,41.8775,41.982,459910.0
2021-05-07 13:50:00,44.18,44.19,44.0,44.04,628411.0,41.982,41.9915,41.811,41.849,628411.0
2021-05-07 14:00:00,44.04,44.04,43.74,43.79,682861.0,41.849,41.849,41.5639,41.6114,682861.0
2021-05-07 14:10:00,43.79,43.95,43.74,43.86,740338.0,41.6114,41.7635,41.5639,41.6779,740338.0
2021-05-07 14:20:00,43.87,44.0,43.8,43.99,639564.0,41.6874,41.811,41.6209,41.8015,639564.0
2021-05-07 14:30:00,43.99,44.02,43.73,43.77,446233.0,41.8015,41.83,41.5544,41.5924,446233.0
2021-05-07 14:40:00,43.76,43.76,43.63,43.68,321757.0,41.5829,41.5829,41.4594,41.5069,321757.0
2021-05-07 14:50:00,43.68,43.78,43.61,43.68,421309.0,41.5069,41.6019,41.4404,41.5069,421309.0
2021-05-07 15:00:00,43.68,43.95,43.64,43.94,366681.0,41.5069,41.7635,41.4689,41.754,366681.0
2021-05-07 15:10:00,43.94,44.01,43.89,43.97,731522.0,41.754,41.8205,41.7065,41.7825,731522.0
2021-05-07 15:20:00,43.97,44.05,43.87,44.05,683877.0,41.7825,41.8585,41.6874,41.8585,683877.0
2021-05-07 15:30:00,44.04,44.09,43.89,43.94,567772.0,41.849,41.8965,41.7065,41.754,567772.0
2021-05-07 15:40:00,43.94,44.06,43.93,44.04,688264.0,41.754,41.868,41.7445,41.849,688264.0
2021-05-07 15:50:00,44.04,44.06,43.89,43.96,1766847.0,41.849,41.868,41.7065,41.773,1766847.0
2021-05-10 09:30:00,44.93,45.79,44.85,45.76,4396018.0,42.6947,43.5119,42.6187,43.4834,4396018.0
2021-05-10 09:40:00,45.76,46.1,45.63,45.98,3039897.0,43.4834,43.8065,43.3599,43.6925,3039897.0
2021-05-10 09:50:00,45.99,46.03,45.21,45.33,2537473.0,43.702,43.74,42.9608,43.0748,2537473.0
2021-05-10 10:00:00,45.34,45.44,45.04,45.27,1754772.0,43.0843,43.1793,42.7992,43.0178,1754772.0
2021-05-10 10:10:00,45.27,45.46,45.07,45.18,1399376.0,43.0178,43.1983,42.8277,42.9323,1399376.0
2021-05-10 10:20:00,45.18,45.33,44.91,44.94,1453836.0,42.9323,43.0748,42.6757,42.7042,1453836.0
2021-05-10 10:30:00,44.94,44.95,44.45,44.62,1923464.0,42.7042,42.7137,42.2386,42.4001,1923464.0
2021-05-10 10:40:00,44.61,44.62,43.89,43.91,1729484.0,42.3906,42.4001,41.7065,41.7255,1729484.0
2021-05-10 10:50:00,43.92,44.14,43.88,43.99,1512804.0,41.735,41.944,41.697,41.8015,1512804.0
2021-05-10 11:00:00,43.99,44.06,43.67,43.68,1537005.0,41.8015,41.868,41.4974,41.5069,1537005.0
2021-05-10 11:10:00,43.69,44.07,43.67,44.07,1261159.0,41.5164,41.8775,41.4974,41.8775,1261159.0
2021-05-10 11:20:00,44.07,44.13,43.88,43.95,1114211.0,41.8775,41.9345,41.697,41.7635,1114211.0
2021-05-10 11:30:00,43.95,44.02,43.84,43.91,609672.0,41.7635,41.83,41.6589,41.7255,609672.0
2021-05-10 11:40:00,43.9,44.03,43.72,43.86,707491.0,41.716,41.8395,41.5449,41.6779,707491.0
2021-05-10 11:50:00,43.87,43.88,43.4,43.51,1081987.0,41.6874,41.697,41.2408,41.3454,1081987.0
2021-05-10 12:00:00,43.51,43.59,43.21,43.29,1156656.0,41.3454,41.4214,41.0603,41.1363,1156656.0
2021-05-10 12:10:00,43.29,43.45,43.2,43.4,677209.0,41.1363,41.2883,41.0508,41.2408,677209.0
2021-05-10 12:20:00,43.39,43.6,43.25,43.3,1007783.0,41.2313,41.4309,41.0983,41.1458,1007783.0
2021-05-10 12:30:00,43.3,43.37,43.1,43.17,1001669.0,41.1458,41.2123,40.9558,41.0223,1001669.0
2021-05-10 12:40:00,43.16,43.19,42.93,43.14,1050765.0,41.0128,41.0413,40.7942,40.9938,1050765.0
2021-05-10 12:50:00,43.14,43.46,43.13,43.46,649681.0,40.9938,41.2978,40.9843,41.2978,649681.0
2021-05-10 13:00:00,43.46,43.51,43.27,43.44,591081.0,41.2978,41.3454,41.1173,41.2788,591081.0
2021-05-10 13:10:00,43.44,43.45,43.13,43.29,504444.0,41.2788,41.2883,40.9843,41.1363,504444.0
2021-05-10 13:20:00,43.29,43.37,43.24,43.26,475193.0,41.1363,41.2123,41.0888,41.1078,475193.0
2021-05-10 13:30:00,43.25,43.28,43.12,43.16,513780.0,41.0983,41.1268,40.9748,41.0128,513780.0
2021-05-10 13:40:00,43.16,43.4,43.11,43.39,552499.0,41.0128,41.2408,40.9653,41.2313,552499.0
2021-05-10 13:50:00,43.39,43.53,43.3,43.45,719458.0,41.2313,41.3644,41.1458,41.2883,719458.0
2021-05-10 14:00:00,43.45,43.83,43.39,43.77,716328.0,41.2883,41.6494,41.2313,41.5924,716328.0
2021-05-10 14:10:00,43.76,43.98,43.6,43.7,865523.0,41.5829,41.792,41.4309,41.5259,865523.0
2021-05-10 14:20:00,43.7,43.72,43.45,43.54,679950.0,41.5259,41.5449,41.2883,41.3739,679950.0
2021-05-10 14:30:00,43.54,43.54,43.2,43.37,703650.0,41.3739,41.3739,41.0508,41.2123,703650.0
2021-05-10 14:40:00,43.36,43.37,43.2,43.21,564697.0,41.2028,41.2123,41.0508,41.0603,564697.0
2021-05-10 14:50:00,43.21,43.25,43.07,43.22,605992.0,41.0603,41.0983,40.9272,41.0698,605992.0
2021-05-10 15:00:00,43.22,43.37,43.08,43.22,473816.0,41.0698,41.2123,40.9368,41.0698,473816.0
2021-05-10 15:10:00,43.21,43.34,43.11,43.14,660672.0,41.0603,41.1838,40.9653,40.9938,660672.0
2021-05-10 15:20:00,43.13,43.26,43.01,43.23,571760.0,40.9843,41.1078,40.8702,41.0793,571760.0
2021-05-10 15:30:00,43.22,43.31,43.0,43.06,885818.0,41.0698,41.1553,40.8607,40.9177,885818.0
2021-05-10 15:40:00,43.06,43.08,42.74,42.82,1505065.0,40.9177,40.9368,40.6137,40.6897,1505065.0
2021-05-10 15:50:00,42.82,42.87,42.64,42.74,1836800.0,40.6897,40.7372,40.5186,40.6137,1836800.0
2021-05-11 09:30:00,41.54,42.4,40.86,42.17,2698631.0,39.4734,40.2906,38.8272,40.072,2698631.0
2021-05-11 09:40:00,42.17,43.13,42.09,42.9,1708416.0,40.072,40.9843,39.996,40.7657,1708416.0
2021-05-11 09:50:00,42.91,44.13,42.89,44.08,1735345.0,40.7752,41.9345,40.7562,41.887,1735345.0
2021-05-11 10:00:00,44.07,44.1,43.21,43.25,1691323.0,41.8775,41.906,41.0603,41.0983,1691323.0
2021-05-11 10:10:00,43.25,43.43,42.62,42.95,1209363.0,41.0983,41.2693,40.4996,40.8132,1209363.0
2021-05-11 10:20:00,42.95,43.42,42.76,42.77,1336883.0,40.8132,41.2598,40.6327,40.6422,1336883.0
2021-05-11 10:30:00,42.78,42.81,42.42,42.54,1075377.0,40.6517,40.6802,40.3096,40.4236,1075377.0
2021-05-11 10:40:00,42.53,43.12,42.46,43.07,1053194.0,40.4141,40.9748,40.3476,40.9272,1053194.0
2021-05-11 10:50:00,43.08,43.4,43.0,43.16,1006772.0,40.9368,41.2408,40.8607,41.0128,1006772.0
2021-05-11 11:00:00,43.15,43.28,42.88,43.01,763135.0,41.0033,41.1268,40.7467,40.8702,763135.0
2021-05-11 11:10:00,43.0,43.59,42.98,43.52,797061.0,40.8607,41.4214,40.8417,41.3549,797061.0
2021-05-11 11:20:00,43.52,43.57,43.44,43.53,462164.0,41.3549,41.4024,41.2788,41.3644,462164.0
2021-05-11 11:30:00,43.55,43.71,43.39,43.67,554425.0,41.3834,41.5354,41.2313,41.4974,554425.0
2021-05-11 11:40:00,43.67,43.9,43.56,43.88,682762.0,41.4974,41.716,41.3929,41.697,682762.0
2021-05-11 11:50:00,43.87,44.01,43.78,43.86,539492.0,41.6874,41.8205,41.6019,41.6779,539492.0
2021-05-11 12:00:00,43.87,44.01,43.79,44.01,572686.0,41.6874,41.8205,41.6114,41.8205,572686.0
2021-05-11 12:10:00,44.01,44.21,43.98,44.19,489485.0,41.8205,42.0105,41.792,41.9915,489485.0
2021-05-11 12:20:00,44.19,44.2,44.06,44.08,579565.0,41.9915,42.001,41.868,41.887,579565.0
2021-05-11 12:30:00,44.07,44.28,44.04,44.23,641251.0,41.8775,42.0771,41.849,42.0295,641251.0
2021-05-11 12:40:00,44.23,44.27,43.89,43.94,557460.0,42.0295,42.0675,41.7065,41.754,557460.0
2021-05-11 12:50:00,43.95,43.97,43.8,43.96,527333.0,41.7635,41.7825,41.6209,41.773,527333.0
2021-05-11 13:00:00,43.96,44.22,43.93,44.13,432042.0,41.773,42.02,41.7445,41.9345,432042.0
2021-05-11 13:10:00,44.13,44.33,44.09,44.3,407410.0,41.9345,42.1246,41.8965,42.0961,407410.0
2021-05-11 13:20:00,44.29,44.56,44.27,44.54,477732.0,42.0866,42.3431,42.0675,42.3241,477732.0
2021-05-11 13:30:00,44.54,44.62,44.45,44.53,414294.0,42.3241,42.4001,42.2386,42.3146,414294.0
2021-05-11 13:40:00,44.53,44.62,44.47,44.58,468566.0,42.3146,42.4001,42.2576,42.3621,468566.0
2021-05-11 13:50:00,44.58,44.71,44.42,44.67,564408.0,42.3621,42.4857,42.2101,42.4476,564408.0
2021-05-11 14:00:00,44.67,44.83,44.56,44.57,538770.0,42.4476,42.5997,42.3431,42.3526,538770.0
2021-05-11 14:10:00,44.59,44.72,44.53,44.69,713801.0,42.3716,42.4952,42.3146,42.4667,713801.0
2021-05-11 14:20:00,44.69,44.91,44.64,44.88,735811.0,42.4667,42.6757,42.4191,42.6472,735811.0
2021-05-11 14:30:00,44.87,44.87,44.54,44.67,564204.0,42.6377,42.6377,42.3241,42.4476,564204.0
2021-05-11 14:40:00,44.67,45.04,44.58,45.04,602048.0,42.4476,42.7992,42.3621,42.7992,602048.0
2021-05-11 14:50:00,45.04,45.11,44.89,44.98,666776.0,42.7992,42.8658,42.6567,42.7422,666776.0
2021-05-11 15:00:00,44.97,45.18,44.92,44.97,926439.0,42.7327,42.9323,42.6852,42.7327,926439.0
2021-05-11 15:10:00,44.98,45.16,44.87,45.15,816489.0,42.7422,42.9133,42.6377,42.9038,816489.0
2021-05-11 15:20:00,45.15,45.34,45.08,45.15,983947.0,42.9038,43.0843,42.8373,42.9038,983947.0
2021-05-11 15:30:00,45.15,45.19,44.78,44.79,1365093.0,42.9038,42.9418,42.5522,42.5617,1365093.0
2021-05-11 15:40:00,44.78,44.91,44.75,44.8,1063184.0,42.5522,42.6757,42.5237,42.5712,1063184.0
2021-05-11 15:50:00,44.81,44.89,44.66,44.8,2809211.0,42.5807,42.6567,42.4381,42.5712,2809211.0
2021-05-12 09:30:00,44.06,44.65,43.46,43.92,3074801.0,41.868,42.4286,41.2978,41.735,3074801.0
2021-05-12 09:40:00,43.92,44.46,43.6,44.13,2072692.0,41.735,42.2481,41.4309,41.9345,2072692.0
2021-05-12 09:50:00,44.14,44.35,43.98,44.13,1408069.0,41.944,42.1436,41.792,41.9345,1408069.0
2021-05-12 10:00:00,44.13,44.25,43.77,44.07,1203968.0,41.9345,42.0485,41.5924,41.8775,1203968.0
2021-05-12 10:10:00,44.07,44.26,43.91,44.24,942112.0,41.8775,42.058,41.7255,42.039,942112.0
2021-05-12 10:20:00,44.23,44.28,43.95,44.05,1086811.0,42.0295,42.0771,41.7635,41.8585,1086811.0
2021-05-12 10:30:00,44.04,44.31,43.97,44.24,809910.0,41.849,42.1056,41.7825,42.039,809910.0
2021-05-12 10:40:00,44.24,44.31,43.97,44.09,849138.0,42.039,42.1056,41.7825,41.8965,849138.0
2021-05-12 10:50:00,44.07,44.26,44.01,44.23,858697.0,41.8775,42.058,41.8205,42.0295,858697.0
2021-05-12 11:00:00,44.22,44.31,44.15,44.24,720025.0,42.02,42.1056,41.9535,42.039,720025.0
2021-05-12 11:10:00,44.23,44.28,44.12,44.21,489426.0,42.0295,42.0771,41.925,42.0105,489426.0
2021-05-12 11:20:00,44.21,44.23,43.8,43.89,486275.0,42.0105,42.0295,41.6209,41.7065,486275.0
2021-05-12 11:30:00,43.88,43.88,43.53,43.55,1009429.0,41.697,41.697,41.3644,41.3834,1009429.0
2021-05-12 11:40:00,43.55,43.6,43.35,43.4,1482316.0,41.3834,41.4309,41.1933,41.2408,1482316.0
2021-05-12 11:50:00,43.4,43.46,43.2,43.29,827703.0,41.2408,41.2978,41.0508,41.1363,827703.0
2021-05-12 12:00:00,43.28,43.29,43.03,43.07,675277.0,41.1268,41.1363,40.8892,40.9272,675277.0
2021-05-12 12:10:00,43.07,43.1,42.63,42.75,1177958.0,40.9272,40.9558,40.5091,40.6232,1177958.0
2021-05-12 12:20:00,42.73,42.98,42.71,42.96,778178.0,40.6042,40.8417,40.5852,40.8227,778178.0
2021-05-12 12:30:00,42.96,43.23,42.86,43.04,592406.0,40.8227,41.0793,40.7277,40.8987,592406.0
2021-05-12 12:40:00,43.05,43.1,42.91,43.05,401123.0,40.9082,40.9558,40.7752,40.9082,401123.0
2021-05-12 12:50:00,43.06,43.33,43.04,43.3,480612.0,40.9177,41.1743,40.8987,41.1458,480612.0
2021-05-12 13:00:00,43.3,43.48,43.25,43.34,560696.0,41.1458,41.3169,41.0983,41.1838,560696.0
2021-05-12 13:10:00,43.34,43.58,43.33,43.4,457337.0,41.1838,41.4119,41.1743,41.2408,457337.0
2021-05-12 13:20:00,43.38,43.41,43.3,43.35,290221.0,41.2218,41.2503,41.1458,41.1933,290221.0
2021-05-12 13:30:00,43.34,43.53,43.29,43.46,231166.0,41.1838,41.3644,41.1363,41.2978,231166.0
2021-05-12 13:40:00,43.47,43.63,43.3,43.52,1224115.0,41.3073,41.4594,41.1458,41.3549,1224115.0
2021-05-12 13:50:00,43.52,43.57,43.35,43.36,390191.0,41.3549,41.4024,41.1933,41.2028,390191.0
2021-05-12 14:00:00,43.36,43.38,43.17,43.2,451501.0,41.2028,41.2218,41.0223,41.0508,451501.0
2021-05-12 14:10:00,43.2,43.2,42.98,43.14,484909.0,41.0508,41.0508,40.8417,40.9938,484909.0
2021-05-12 14:20:00,43.15,43.19,42.92,42.95,593229.0,41.0033,41.0413,40.7847,40.8132,593229.0
2021-05-12 14:30:00,42.96,42.96,42.71,42.79,665010.0,40.8227,40.8227,40.5852,40.6612,665010.0
2021-05-12 14:40:00,42.77,42.92,42.74,42.89,405031.0,40.6422,40.7847,40.6137,40.7562,405031.0
2021-05-12 14:50:00,42.89,43.03,42.66,42.66,553193.0,40.7562,40.8892,40.5376,40.5376,553193.0
2021-05-12 15:00:00,42.66,42.77,42.55,42.7,579360.0,40.5376,40.6422,40.4331,40.5757,579360.0
2021-05-12 15:10:00,42.7,42.72,42.31,42.33,1133851.0,40.5757,40.5947,40.2051,40.2241,1133851.0
2021-05-12 15:20:00,42.33,42.55,42.33,42.49,1123544.0,40.2241,40.4331,40.2241,40.3761,1123544.0
2021-05-12 15:30:00,42.5,42.84,42.46,42.75,919762.0,40.3856,40.7087,40.3476,40.6232,919762.0
2021-05-12 15:40:00,42.76,42.81,42.57,42.69,1449561.0,40.6327,40.6802,40.4521,40.5662,1449561.0
2021-05-12 15:50:00,42.69,42.78,42.57,42.76,1351614.0,40.5662,40.6517,40.4521,40.6327,1351614.0
2021-05-13 09:30:00,42.27,42.98,42.14,42.55,2159921.0,40.167,40.8417,40.0435,40.4331,2159921.0
2021-05-13 09:40:00,42.53,43.19,42.44,42.87,1362870.0,40.4141,41.0413,40.3286,40.7372,1362870.0
2021-05-13 09:50:00,42.86,43.53,42.85,43.31,1819678.0,40.7277,41.3644,40.7182,41.1553,1819678.0
2021-05-13 10:00:00,43.32,43.43,43.04,43.07,1177915.0,41.1648,41.2693,40.8987,40.9272,1177915.0
2021-05-13 10:10:00,43.06,43.35,42.82,42.83,817494.0,40.9177,41.1933,40.6897,40.6992,817494.0
2021-05-13 10:20:00,42.83,43.15,42.73,42.92,908086.0,40.6992,41.0033,40.6042,40.7847,908086.0
2021-05-13 10:30:00,42.94,43.16,42.9,43.12,571305.0,40.8037,41.0128,40.7657,40.9748,571305.0
2021-05-13 10:40:00,43.12,43.17,42.82,42.91,443723.0,40.9748,41.0223,40.6897,40.7752,443723.0
2021-05-13 10:50:00,42.91,42.95,42.51,42.58,763492.0,40.7752,40.8132,40.3951,40.4616,763492.0
2021-05-13 11:00:00,42.59,42.61,42.25,42.27,934894.0,40.4711,40.4901,40.148,40.167,934894.0
2021-05-13 11:10:00,42.27,42.35,41.98,42.23,952635.0,40.167,40.2431,39.8915,40.129,952635.0
2021-05-13 11:20:00,42.23,42.3,41.8,41.83,714084.0,40.129,40.1956,39.7204,39.7489,714084.0
2021-05-13 11:30:00,41.83,42.04,41.73,41.99,637874.0,39.7489,39.9485,39.6539,39.901,637874.0
2021-05-13 11:40:00,41.99,41.99,41.65,41.77,610664.0,39.901,39.901,39.5779,39.6919,610664.0
2021-05-13 11:50:00,41.74,41.78,41.54,41.63,603934.0,39.6634,39.7014,39.4734,39.5589,603934.0
2021-05-13 12:00:00,41.65,41.84,41.63,41.83,468057.0,39.5779,39.7584,39.5589,39.7489,468057.0
2021-05-13 12:10:00,41.84,42.3,41.82,42.0,846395.0,39.7584,40.1956,39.7394,39.9105,846395.0
2021-05-13 12:20:00,42.01,42.1,41.91,42.03,470473.0,39.92,40.0055,39.825,39.939,470473.0
2021-05-13 12:30:00,42.03,42.19,41.93,41.94,467979.0,39.939,40.091,39.844,39.8535,467979.0
2021-05-13 12:40:00,41.95,41.96,41.8,41.92,430849.0,39.863,39.8725,39.7204,39.8345,430849.0
2021-05-13 12:50:00,41.92,41.99,41.57,41.68,520162.0,39.8345,39.901,39.5019,39.6064,520162.0
2021-05-13 13:00:00,41.68,41.72,41.53,41.67,572966.0,39.6064,39.6444,39.4639,39.5969,572966.0
2021-05-13 13:10:00,41.66,41.79,41.59,41.64,493369.0,39.5874,39.7109,39.5209,39.5684,493369.0
2021-05-13 13:20:00,41.63,41.65,41.38,41.5,726296.0,39.5589,39.5779,39.3213,39.4354,726296.0
2021-05-13 13:30:00,41.5,41.51,41.07,41.16,1109129.0,39.4354,39.4449,39.0267,39.1123,1109129.0
2021-05-13 13:40:00,41.16,41.25,40.87,40.92,764121.0,39.1123,39.1978,38.8367,38.8842,764121.0
2021-05-13 13:50:00,40.93,41.23,40.93,41.02,845276.0,38.8937,39.1788,38.8937,38.9792,845276.0
2021-05-13 14:00:00,41.02,41.37,41.02,41.28,515273.0,38.9792,39.3118,38.9792,39.2263,515273.0
2021-05-13 14:10:00,41.28,41.41,41.13,41.14,411589.0,39.2263,39.3498,39.0838,39.0933,411589.0
2021-05-13 14:20:00,41.14,41.43,41.13,41.41,488626.0,39.0933,39.3688,39.0838,39.3498,488626.0
2021-05-13 14:30:00,41.42,41.63,41.35,41.52,479143.0,39.3593,39.5589,39.2928,39.4544,479143.0
2021-05-13 14:40:00,41.52,41.83,41.51,41.73,678210.0,39.4544,39.7489,39.4449,39.6539,678210.0
2021-05-13 14:50:00,41.73,41.75,41.52,41.54,375441.0,39.6539,39.6729,39.4544,39.4734,375441.0
2021-05-13 15:00:00,41.55,41.85,41.54,41.85,317680.0,39.4829,39.7679,39.4734,39.7679,317680.0
2021-05-13 15:10:00,41.86,41.88,41.64,41.69,286588.0,39.7774,39.7965,39.5684,39.6159,286588.0
2021-05-13 15:20:00,41.69,41.83,41.64,41.79,488402.0,39.6159,39.7489,39.5684,39.7109,488402.0
2021-05-13 15:30:00,41.79,42.03,41.78,42.01,688961.0,39.7109,39.939,39.7014,39.92,688961.0
2021-05-13 15:40:00,42.02,42.02,41.91,41.98,718870.0,39.9295,39.9295,39.825,39.8915,718870.0
2021-05-13 15:50:00,41.97,41.99,41.81,41.97,2147585.0,39.882,39.901,39.7299,39.882,2147585.0
2021-05-14 09:30:00,41.23,41.94,41.18,41.71,1854043.0,39.1788,39.8535,39.1313,39.6349,1854043.0
2021-05-14 09:40:00,41.71,42.15,41.6,41.95,1199528.0,39.6349,40.053,39.5304,39.863,1199528.0
2021-05-14 09:50:00,41.95,42.51,41.92,42.36,935780.0,39.863,40.3951,39.8345,40.2526,935780.0
2021-05-14 10:00:00,42.35,42.38,42.02,42.08,778125.0,40.2431,40.2716,39.9295,39.9865,778125.0
2021-05-14 10:10:00,42.09,42.18,41.55,41.61,841799.0,39.996,40.0815,39.4829,39.5399,841799.0
2021-05-14 10:20:00,41.63,41.98,41.6,41.87,768383.0,39.5589,39.8915,39.5304,39.7869,768383.0
2021-05-14 10:30:00,41.86,42.07,41.86,42.01,579769.0,39.7774,39.977,39.7774,39.92,579769.0
2021-05-14 10:40:00,42.01,42.2,41.92,42.02,520781.0,39.92,40.1005,39.8345,39.9295,520781.0
2021-05-14 10:50:00,42.05,42.1,41.88,42.04,411997.0,39.958,40.0055,39.7965,39.9485,411997.0
2021-05-14 11:00:00,42.03,42.03,41.86,41.9,382136.0,39.939,39.939,39.7774,39.8155,382136.0
2021-05-14 11:10:00,41.9,42.26,41.9,42.23,467287.0,39.8155,40.1575,39.8155,40.129,467287.0
2021-05-14 11:20:00,42.23,42.23,42.11,42.12,274965.0,40.129,40.129,40.015,40.0245,274965.0
2021-05-14 11:30:00,42.12,42.25,42.1,42.12,207056.0,40.0245,40.148,40.0055,40.0245,207056.0
2021-05-14 11:40:00,42.13,42.23,42.07,42.16,344340.0,40.034,40.129,39.977,40.0625,344340.0
2021-05-14 11:50:00,42.16,42.18,42.11,42.15,223399.0,40.0625,40.0815,40.015,40.053,223399.0
2021-05-14 12:00:00,42.15,42.27,42.14,42.22,273247.0,40.053,40.167,40.0435,40.1195,273247.0
2021-05-14 12:10:00,42.22,42.25,42.06,42.07,305371.0,40.1195,40.148,39.9675,39.977,305371.0
2021-05-14 12:20:00,42.08,42.15,42.03,42.07,262528.0,39.9865,40.053,39.939,39.977,262528.0
2021-05-14 12:30:00,42.07,42.08,41.99,42.05,233048.0,39.977,39.9865,39.901,39.958,233048.0
2021-05-14 12:40:00,42.05,42.14,42.03,42.12,303808.0,39.958,40.0435,39.939,40.0245,303808.0
2021-05-14 12:50:00,42.12,42.19,42.08,42.11,193228.0,40.0245,40.091,39.9865,40.015,193228.0
2021-05-14 13:00:00,42.12,42.14,41.89,41.94,346037.0,40.0245,40.0435,39.806,39.8535,346037.0
2021-05-14 13:10:00,41.94,42.02,41.9,41.99,237686.0,39.8535,39.9295,39.8155,39.901,237686.0
2021-05-14 13:20:00,41.99,42.13,41.94,42.11,207101.0,39.901,40.034,39.8535,40.015,207101.0
2021-05-14 13:30:00,42.12,42.15,42.03,42.13,116934.0,40.0245,40.053,39.939,40.034,116934.0
2021-05-14 13:40:00,42.13,42.15,42.04,42.05,237394.0,40.034,40.053,39.9485,39.958,237394.0
2021-05-14 13:50:00,42.05,42.07,41.6,41.77,669792.0,39.958,39.977,39.5304,39.6919,669792.0
2021-05-14 14:00:00,41.77,41.84,41.5,41.82,543065.0,39.6919,39.7584,39.4354,39.7394,543065.0
2021-05-14 14:10:00,41.82,42.06,41.81,42.05,232344.0,39.7394,39.9675,39.7299,39.958,232344.0
2021-05-14 14:20:00,42.05,42.25,42.03,42.24,388538.0,39.958,40.148,39.939,40.1385,388538.0
2021-05-14 14:30:00,42.24,42.33,42.2,42.31,420829.0,40.1385,40.2241,40.1005,40.2051,420829.0
2021-05-14 14:40:00,42.31,42.31,42.13,42.18,263895.0,40.2051,40.2051,40.034,40.0815,263895.0
2021-05-14 14:50:00,42.18,42.33,42.17,42.31,210826.0,40.0815,40.2241,40.072,40.2051,210826.0
2021-05-14 15:00:00,42.32,42.32,42.18,42.28,254202.0,40.2146,40.2146,40.0815,40.1766,254202.0
2021-05-14 15:10:00,42.29,42.37,42.26,42.32,219538.0,40.1861,40.2621,40.1575,40.2146,219538.0
2021-05-14 15:20:00,42.31,42.42,42.3,42.41,345689.0,40.2051,40.3096,40.1956,40.3001,345689.0
2021-05-14 15:30:00,42.41,42.45,42.29,42.33,459004.0,40.3001,40.3381,40.1861,40.2241,459004.0
2021-05-14 15:40:00,42.33,42.37,42.27,42.34,748116.0,40.2241,40.2621,40.167,40.2336,748116.0
2021-05-14 15:50:00,42.35,42.43,42.28,42.29,1470729.0,40.2431,40.3191,40.1766,40.1861,1470729.0
2021-05-17 09:30:00,42.89,43.42,42.51,43.13,1918762.0,40.7562,41.2598,40.3951,40.9843,1918762.0
2021-05-17 09:40:00,43.14,43.24,42.45,42.48,1221609.0,40.9938,41.0888,40.3381,40.3666,1221609.0
2021-05-17 09:50:00,42.47,42.55,42.11,42.39,906401.0,40.3571,40.4331,40.015,40.2811,906401.0
2021-05-17 10:00:00,42.39,42.65,42.27,42.44,768382.0,40.2811,40.5281,40.167,40.3286,768382.0
2021-05-17 10:10:00,42.43,42.74,42.28,42.66,646319.0,40.3191,40.6137,40.1766,40.5376,646319.0
2021-05-17 10:20:00,42.64,42.83,42.39,42.42,588555.0,40.5186,40.6992,40.2811,40.3096,588555.0
2021-05-17 10:30:00,42.4,43.17,42.38,43.12,826388.0,40.2906,41.0223,40.2716,40.9748,826388.0
2021-05-17 10:40:00,43.12,43.37,43.07,43.37,782483.0,40.9748,41.2123,40.9272,41.2123,782483.0
2021-05-17 10:50:00,43.38,43.48,43.24,43.43,683471.0,41.2218,41.3169,41.0888,41.2693,683471.0
2021-05-17 11:00:00,43.43,43.49,43.21,43.26,629541.0,41.2693,41.3264,41.0603,41.1078,629541.0
2021-05-17 11:10:00,43.28,43.37,43.14,43.28,539120.0,41.1268,41.2123,40.9938,41.1268,539120.0
2021-05-17 11:20:00,43.3,43.42,43.15,43.17,481494.0,41.1458,41.2598,41.0033,41.0223,481494.0
2021-05-17 11:30:00,43.18,43.36,43.14,43.23,367077.0,41.0318,41.2028,40.9938,41.0793,367077.0
2021-05-17 11:40:00,43.25,43.47,43.22,43.38,371908.0,41.0983,41.3073,41.0698,41.2218,371908.0
2021-05-17 11:50:00,43.37,43.39,43.02,43.11,419878.0,41.2123,41.2313,40.8797,40.9653,419878.0
2021-05-17 12:00:00,43.1,43.12,42.92,42.98,295173.0,40.9558,40.9748,40.7847,40.8417,295173.0
2021-05-17 12:10:00,42.98,43.06,42.84,43.02,401256.0,40.8417,40.9177,40.7087,40.8797,401256.0
2021-05-17 12:20:00,43.02,43.26,43.0,43.26,486339.0,40.8797,41.1078,40.8607,41.1078,486339.0
2021-05-17 12:30:00,43.25,43.3,43.2,43.25,408579.0,41.0983,41.1458,41.0508,41.0983,408579.0
2021-05-17 12:40:00,43.25,43.28,43.19,43.22,264981.0,41.0983,41.1268,41.0413,41.0698,264981.0
2021-05-17 12:50:00,43.23,43.23,43.12,43.15,295420.0,41.0793,41.0793,40.9748,41.0033,295420.0
2021-05-17 13:00:00,43.16,43.27,43.13,43.14,273189.0,41.0128,41.1173,40.9843,40.9938,273189.0
2021-05-17 13:10:00,43.15,43.2,42.97,43.01,329722.0,41.0033,41.0508,40.8322,40.8702,329722.0
2021-05-17 13:20:00,43.01,43.08,42.96,42.98,241195.0,40.8702,40.9368,40.8227,40.8417,241195.0
2021-05-17 13:30:00,42.99,43.16,42.95,43.09,251573.0,40.8512,41.0128,40.8132,40.9463,251573.0
2021-05-17 13:40:00,43.1,43.21,42.98,43.19,323384.0,40.9558,41.0603,40.8417,41.0413,323384.0
2021-05-17 13:50:00,43.19,43.38,43.17,43.34,456725.0,41.0413,41.2218,41.0223,41.1838,456725.0
2021-05-17 14:00:00,43.34,43.51,43.33,43.5,431136.0,41.1838,41.3454,41.1743,41.3359,431136.0
2021-05-17 14:10:00,43.5,43.59,43.45,43.47,449288.0,41.3359,41.4214,41.2883,41.3073,449288.0
2021-05-17 14:20:00,43.47,43.53,43.42,43.51,339818.0,41.3073,41.3644,41.2598,41.3454,339818.0
2021-05-17 14:30:00,43.51,43.59,43.35,43.39,320858.0,41.3454,41.4214,41.1933,41.2313,320858.0
2021-05-17 14:40:00,43.39,43.58,43.39,43.56,303395.0,41.2313,41.4119,41.2313,41.3929,303395.0
2021-05-17 14:50:00,43.55,43.8,43.55,43.78,521632.0,41.3834,41.6209,41.3834,41.6019,521632.0
2021-05-17 15:00:00,43.79,43.86,43.74,43.79,495965.0,41.6114,41.6779,41.5639,41.6114,495965.0
2021-05-17 15:10:00,43.8,43.81,43.67,43.76,434797.0,41.6209,41.6304,41.4974,41.5829,434797.0
2021-05-17 15:20:00,43.76,43.8,43.71,43.77,403600.0,41.5829,41.6209,41.5354,41.5924,403600.0
2021-05-17 15:30:00,43.78,44.07,43.78,44.02,1041588.0,41.6019,41.8775,41.6019,41.83,1041588.0
2021-05-17 15:40:00,44.03,44.07,43.91,44.04,704652.0,41.8395,41.8775,41.7255,41.849,704652.0
2021-05-17 15:50:00,44.05,44.26,44.04,44.18,1438305.0,41.8585,42.058,41.849,41.982,1438305.0
2021-05-18 09:30:00,44.73,44.8,43.92,44.68,1688520.0,42.5047,42.5712,41.735,42.4572,1688520.0
2021-05-18 09:40:00,44.67,44.92,44.38,44.72,1194773.0,42.4476,42.6852,42.1721,42.4952,1194773.0
2021-05-18 09:50:00,44.71,44.99,44.55,44.56,1061304.0,42.4857,42.7517,42.3336,42.3431,1061304.0
2021-05-18 10:00:00,44.57,44.65,44.05,44.45,1151890.0,42.3526,42.4286,41.8585,42.2386,1151890.0
2021-05-18 10:10:00,44.45,44.53,44.0,44.1,915621.0,42.2386,42.3146,41.811,41.906,915621.0
2021-05-18 10:20:00,44.13,44.55,44.08,44.26,576103.0,41.9345,42.3336,41.887,42.058,576103.0
2021-05-18 10:30:00,44.27,44.38,44.16,44.17,484977.0,42.0675,42.1721,41.963,41.9725,484977.0
2021-05-18 10:40:00,44.17,44.28,44.02,44.15,634590.0,41.9725,42.0771,41.83,41.9535,634590.0
2021-05-18 10:50:00,44.15,44.23,43.98,44.04,514703.0,41.9535,42.0295,41.792,41.849,514703.0
2021-05-18 11:00:00,44.04,44.06,43.84,44.02,527272.0,41.849,41.868,41.6589,41.83,527272.0
2021-05-18 11:10:00,44.02,44.22,44.01,44.2,537517.0,41.83,42.02,41.8205,42.001,537517.0
2021-05-18 11:20:00,44.19,44.33,44.17,44.26,386561.0,41.9915,42.1246,41.9725,42.058,386561.0
2021-05-18 11:30:00,44.26,44.31,44.09,44.1,617240.0,42.058,42.1056,41.8965,41.906,617240.0
2021-05-18 11:40:00,44.1,44.11,43.79,43.97,507816.0,41.906,41.9155,41.6114,41.7825,507816.0
2021-05-18 11:50:00,43.97,43.97,43.76,43.77,419678.0,41.7825,41.7825,41.5829,41.5924,419678.0
2021-05-18 12:00:00,43.78,43.79,43.6,43.76,576255.0,41.6019,41.6114,41.4309,41.5829,576255.0
2021-05-18 12:10:00,43.76,43.83,43.72,43.75,203061.0,41.5829,41.6494,41.5449,41.5734,203061.0
2021-05-18 12:20:00,43.76,43.91,43.75,43.86,269641.0,41.5829,41.7255,41.5734,41.6779,269641.0
2021-05-18 12:30:00,43.86,43.89,43.77,43.84,178092.0,41.6779,41.7065,41.5924,41.6589,178092.0
2021-05-18 12:40:00,43.84,43.98,43.84,43.91,216181.0,41.6589,41.792,41.6589,41.7255,216181.0
2021-05-18 12:50:00,43.9,43.94,43.76,43.77,182007.0,41.716,41.754,41.5829,41.5924,182007.0
2021-05-18 13:00:00,43.78,43.87,43.75,43.8,372228.0,41.6019,41.6874,41.5734,41.6209,372228.0
2021-05-18 13:10:00,43.8,43.83,43.73,43.82,245678.0,41.6209,41.6494,41.5544,41.6399,245678.0
2021-05-18 13:20:00,43.83,43.94,43.81,43.85,214823.0,41.6494,41.754,41.6304,41.6684,214823.0
2021-05-18 13:30:00,43.85,43.87,43.69,43.77,360192.0,41.6684,41.6874,41.5164,41.5924,360192.0
2021-05-18 13:40:00,43.77,43.83,43.7,43.79,212277.0,41.5924,41.6494,41.5259,41.6114,212277.0
2021-05-18 13:50:00,43.79,43.85,43.76,43.79,181308.0,41.6114,41.6684,41.5829,41.6114,181308.0
2021-05-18 14:00:00,43.79,43.84,43.69,43.79,183148.0,41.6114,41.6589,41.5164,41.6114,183148.0
2021-05-18 14:10:00,43.79,43.98,43.79,43.95,233420.0,41.6114,41.792,41.6114,41.7635,233420.0
2021-05-18 14:20:00,43.95,43.97,43.86,43.96,248078.0,41.7635,41.7825,41.6779,41.773,248078.0
2021-05-18 14:30:00,43.96,44.01,43.7,43.78,402155.0,41.773,41.8205,41.5259,41.6019,402155.0
2021-05-18 14:40:00,43.78,43.81,43.64,43.76,442930.0,41.6019,41.6304,41.4689,41.5829,442930.0
2021-05-18 14:50:00,43.76,43.91,43.72,43.91,296215.0,41.5829,41.7255,41.5449,41.7255,296215.0
2021-05-18 15:00:00,43.91,44.01,43.87,44.01,222165.0,41.7255,41.8205,41.6874,41.8205,222165.0
2021-05-18 15:10:00,44.0,44.11,43.96,44.05,382825.0,41.811,41.9155,41.773,41.8585,382825.0
2021-05-18 15:20:00,44.05,44.1,43.97,44.02,295864.0,41.8585,41.906,41.7825,41.83,295864.0
2021-05-18 15:30:00,44.02,44.2,43.97,44.02,464759.0,41.83,42.001,41.7825,41.83,464759.0
2021-05-18 15:40:00,44.03,44.09,43.78,43.82,604751.0,41.8395,41.8965,41.6019,41.6399,604751.0
2021-05-18 15:50:00,43.81,43.84,43.59,43.64,1255646.0,41.6304,41.6589,41.4214,41.4689,1255646.0
2021-05-19 09:30:00,41.24,41.82,41.02,41.62,2601209.0,39.1883,39.7394,38.9792,39.5494,2601209.0
2021-05-19 09:40:00,41.59,41.62,40.35,40.61,3044947.0,39.5209,39.5494,38.3426,38.5896,3044947.0
2021-05-19 09:50:00,40.62,40.74,40.06,40.32,2227334.0,38.5991,38.7132,38.067,38.3141,2227334.0
2021-05-19 10:00:00,40.31,40.51,39.89,40.23,2598865.0,38.3046,38.4946,37.9055,38.2285,2598865.0
2021-05-19 10:10:00,40.23,40.71,40.16,40.7,1373092.0,38.2285,38.6847,38.162,38.6752,1373092.0
2021-05-19 10:20:00,40.71,40.72,40.16,40.53,857293.0,38.6847,38.6942,38.162,38.5136,857293.0
2021-05-19 10:30:00,40.52,40.53,40.18,40.2,920701.0,38.5041,38.5136,38.181,38.2,920701.0
2021-05-19 10:40:00,40.19,40.71,40.14,40.68,951089.0,38.1905,38.6847,38.143,38.6562,951089.0
2021-05-19 10:50:00,40.68,40.89,40.65,40.82,847958.0,38.6562,38.8557,38.6276,38.7892,847958.0
2021-05-19 11:00:00,40.83,40.84,40.52,40.76,950124.0,38.7987,38.8082,38.5041,38.7322,950124.0
2021-05-19 11:10:00,40.76,40.96,40.72,40.73,550184.0,38.7322,38.9222,38.6942,38.7037,550184.0
2021-05-19 11:20:00,40.74,41.07,40.72,40.92,828213.0,38.7132,39.0267,38.6942,38.8842,828213.0
2021-05-19 11:30:00,40.92,40.99,40.61,40.65,699870.0,38.8842,38.9507,38.5896,38.6276,699870.0
2021-05-19 11:40:00,40.64,40.9,40.64,40.87,455540.0,38.6181,38.8652,38.6181,38.8367,455540.0
2021-05-19 11:50:00,40.87,41.09,40.79,40.98,598476.0,38.8367,39.0458,38.7607,38.9412,598476.0
2021-05-19 12:00:00,40.98,40.98,40.85,40.91,631453.0,38.9412,38.9412,38.8177,38.8747,631453.0
2021-05-19 12:10:00,40.9,41.27,40.9,41.27,451169.0,38.8652,39.2168,38.8652,39.2168,451169.0
2021-05-19 12:20:00,41.27,41.35,41.15,41.16,424444.0,39.2168,39.2928,39.1028,39.1123,424444.0
2021-05-19 12:30:00,41.17,41.19,40.94,41.0,322157.0,39.1218,39.1408,38.9032,38.9602,322157.0
2021-05-19 12:40:00,40.99,41.24,40.9,41.07,664118.0,38.9507,39.1883,38.8652,39.0267,664118.0
2021-05-19 12:50:00,41.08,41.18,41.01,41.11,514956.0,39.0363,39.1313,38.9697,39.0648,514956.0
2021-05-19 13:00:00,41.12,41.35,41.1,41.31,390557.0,39.0743,39.2928,39.0553,39.2548,390557.0
2021-05-19 13:10:00,41.3,41.38,41.28,41.38,313665.0,39.2453,39.3213,39.2263,39.3213,313665.0
2021-05-19 13:20:00,41.38,41.38,41.19,41.33,499777.0,39.3213,39.3213,39.1408,39.2738,499777.0
2021-05-19 13:30:00,41.33,41.33,41.02,41.07,362968.0,39.2738,39.2738,38.9792,39.0267,362968.0
2021-05-19 13:40:00,41.07,41.39,40.94,41.39,663487.0,39.0267,39.3308,38.9032,39.3308,663487.0
2021-05-19 13:50:00,41.39,41.57,41.32,41.5,745739.0,39.3308,39.5019,39.2643,39.4354,745739.0
2021-05-19 14:00:00,41.49,41.66,40.92,41.09,951307.0,39.4259,39.5874,38.8842,39.0458,951307.0
2021-05-19 14:10:00,41.09,41.09,40.45,40.5,1164561.0,39.0458,39.0458,38.4376,38.4851,1164561.0
2021-05-19 14:20:00,40.5,40.92,40.49,40.82,1228736.0,38.4851,38.8842,38.4756,38.7892,1228736.0
2021-05-19 14:30:00,40.81,41.06,40.51,40.54,872798.0,38.7797,39.0172,38.4946,38.5231,872798.0
2021-05-19 14:40:00,40.54,40.59,40.36,40.4,582148.0,38.5231,38.5706,38.3521,38.3901,582148.0
2021-05-19 14:50:00,40.4,40.51,40.29,40.3,575819.0,38.3901,38.4946,38.2856,38.2951,575819.0
2021-05-19 15:00:00,40.31,40.37,40.24,40.33,698285.0,38.3046,38.3616,38.238,38.3236,698285.0
2021-05-19 15:10:00,40.32,40.47,40.32,40.43,575183.0,38.3141,38.4566,38.3141,38.4186,575183.0
2021-05-19 15:20:00,40.43,40.52,40.37,40.44,756924.0,38.4186,38.5041,38.3616,38.4281,756924.0
2021-05-19 15:30:00,40.45,40.64,40.28,40.64,748425.0,38.4376,38.6181,38.2761,38.6181,748425.0
2021-05-19 15:40:00,40.63,40.66,40.39,40.56,840462.0,38.6086,38.6371,38.3806,38.5421,840462.0
2021-05-19 15:50:00,40.56,40.75,40.52,40.73,1535117.0,38.5421,38.7227,38.5041,38.7037,1535117.0
2021-05-20 09:30:00,41.02,41.34,40.3,40.3,1385592.0,38.9792,39.2833,38.2951,38.2951,1385592.0
2021-05-20 09:40:00,40.3,40.9,40.22,40.68,845794.0,38.2951,38.8652,38.219,38.6562,845794.0
2021-05-20 09:50:00,40.69,40.89,40.46,40.72,670048.0,38.6657,38.8557,38.4471,38.6942,670048.0
2021-05-20 10:00:00,40.74,40.83,40.26,40.29,734830.0,38.7132,38.7987,38.257,38.2856,734830.0
2021-05-20 10:10:00,40.28,40.43,40.09,40.16,921513.0,38.2761,38.4186,38.0955,38.162,921513.0
2021-05-20 10:20:00,40.18,40.39,40.03,40.18,769325.0,38.181,38.3806,38.0385,38.181,769325.0
2021-05-20 10:30:00,40.18,40.25,39.87,39.91,919327.0,38.181,38.2475,37.8864,37.9245,919327.0
2021-05-20 10:40:00,39.91,40.25,39.88,40.2,822037.0,37.9245,38.2475,37.896,38.2,822037.0
2021-05-20 10:50:00,40.19,40.26,40.01,40.1,648836.0,38.1905,38.257,38.0195,38.105,648836.0
2021-05-20 11:00:00,40.11,40.43,40.11,40.36,466811.0,38.1145,38.4186,38.1145,38.3521,466811.0
2021-05-20 11:10:00,40.36,40.58,40.36,40.46,464036.0,38.3521,38.5611,38.3521,38.4471,464036.0
2021-05-20 11:20:00,40.45,40.47,40.3,40.33,358873.0,38.4376,38.4566,38.2951,38.3236,358873.0
2021-05-20 11:30:00,40.32,40.61,40.3,40.6,308485.0,38.3141,38.5896,38.2951,38.5801,308485.0
2021-05-20 11:40:00,40.6,40.62,40.51,40.61,248510.0,38.5801,38.5991,38.4946,38.5896,248510.0
2021-05-20 11:50:00,40.61,40.84,40.55,40.78,410005.0,38.5896,38.8082,38.5326,38.7512,410005.0
2021-05-20 12:00:00,40.78,40.8,40.62,40.73,311518.0,38.7512,38.7702,38.5991,38.7037,311518.0
2021-05-20 12:10:00,40.72,40.88,40.69,40.82,373042.0,38.6942,38.8462,38.6657,38.7892,373042.0
2021-05-20 12:20:00,40.82,40.86,40.63,40.68,380809.0,38.7892,38.8272,38.6086,38.6562,380809.0
2021-05-20 12:30:00,40.68,40.69,40.5,40.51,253099.0,38.6562,38.6657,38.4851,38.4946,253099.0
2021-05-20 12:40:00,40.51,40.71,40.5,40.65,333412.0,38.4946,38.6847,38.4851,38.6276,333412.0
2021-05-20 12:50:00,40.65,40.81,40.65,40.76,277433.0,38.6276,38.7797,38.6276,38.7322,277433.0
2021-05-20 13:00:00,40.75,40.81,40.71,40.78,146691.0,38.7227,38.7797,38.6847,38.7512,146691.0
2021-05-20 13:10:00,40.78,40.89,40.78,40.87,431628.0,38.7512,38.8557,38.7512,38.8367,431628.0
2021-05-20 13:20:00,40.86,41.09,40.85,41.05,476161.0,38.8272,39.0458,38.8177,39.0077,476161.0
2021-05-20 13:30:00,41.05,41.16,40.98,41.15,457566.0,39.0077,39.1123,38.9412,39.1028,457566.0
2021-05-20 13:40:00,41.14,41.22,41.06,41.21,439947.0,39.0933,39.1693,39.0172,39.1598,439947.0
2021-05-20 13:50:00,41.22,41.22,40.93,40.98,320690.0,39.1693,39.1693,38.8937,38.9412,320690.0
2021-05-20 14:00:00,40.98,41.18,40.95,41.17,370475.0,38.9412,39.1313,38.9127,39.1218,370475.0
2021-05-20 14:10:00,41.16,41.28,41.15,41.24,352959.0,39.1123,39.2263,39.1028,39.1883,352959.0
2021-05-20 14:20:00,41.24,41.34,41.13,41.23,380805.0,39.1883,39.2833,39.0838,39.1788,380805.0
2021-05-20 14:30:00,41.24,41.31,41.1,41.16,327492.0,39.1883,39.2548,39.0553,39.1123,327492.0
2021-05-20 14:40:00,41.16,41.22,41.09,41.21,303465.0,39.1123,39.1693,39.0458,39.1598,303465.0
2021-05-20 14:50:00,41.21,41.31,41.19,41.28,320368.0,39.1598,39.2548,39.1408,39.2263,320368.0
2021-05-20 15:00:00,41.28,41.32,41.2,41.28,226931.0,39.2263,39.2643,39.1503,39.2263,226931.0
2021-05-20 15:10:00,41.28,41.41,41.27,41.37,401885.0,39.2263,39.3498,39.2168,39.3118,401885.0
2021-05-20 15:20:00,41.38,41.49,41.33,41.49,404146.0,39.3213,39.4259,39.2738,39.4259,404146.0
2021-05-20 15:30:00,41.48,41.49,41.23,41.23,438682.0,39.4164,39.4259,39.1788,39.1788,438682.0
2021-05-20 15:40:00,41.24,41.34,41.17,41.2,904765.0,39.1883,39.2833,39.1218,39.1503,904765.0
2021-05-20 15:50:00,41.19,41.26,41.12,41.22,1444390.0,39.1408,39.2073,39.0743,39.1693,1444390.0
2021-05-21 09:30:00,41.44,41.76,40.9,41.49,1290935.0,39.3783,39.6824,38.8652,39.4259,1290935.0
2021-05-21 09:40:00,41.49,41.83,41.41,41.59,799375.0,39.4259,39.7489,39.3498,39.5209,799375.0
2021-05-21 09:50:00,41.6,41.8,41.47,41.5,509506.0,39.5304,39.7204,39.4068,39.4354,509506.0
2021-05-21 10:00:00,41.5,41.77,41.48,41.73,548046.0,39.4354,39.6919,39.4164,39.6539,548046.0
2021-05-21 10:10:00,41.74,41.76,40.99,41.07,1068989.0,39.6634,39.6824,38.9507,39.0267,1068989.0
2021-05-21 10:20:00,41.07,41.26,41.0,41.19,570908.0,39.0267,39.2073,38.9602,39.1408,570908.0
2021-05-21 10:30:00,41.19,41.34,40.97,41.0,577228.0,39.1408,39.2833,38.9317,38.9602,577228.0
2021-05-21 10:40:00,41.0,41.18,40.94,41.12,560561.0,38.9602,39.1313,38.9032,39.0743,560561.0
2021-05-21 10:50:00,41.12,41.32,41.06,41.31,943750.0,39.0743,39.2643,39.0172,39.2548,943750.0
2021-05-21 11:00:00,41.31,41.37,41.25,41.32,586554.0,39.2548,39.3118,39.1978,39.2643,586554.0
2021-05-21 11:10:00,41.31,41.38,41.16,41.16,409276.0,39.2548,39.3213,39.1123,39.1123,409276.0
2021-05-21 11:20:00,41.17,41.19,40.97,41.01,374652.0,39.1218,39.1408,38.9317,38.9697,374652.0
2021-05-21 11:30:00,41.01,41.09,40.96,41.06,377900.0,38.9697,39.0458,38.9222,39.0172,377900.0
2021-05-21 11:40:00,41.07,41.11,41.02,41.02,335034.0,39.0267,39.0648,38.9792,38.9792,335034.0
2021-05-21 11:50:00,41.03,41.15,40.93,41.0,390385.0,38.9887,39.1028,38.8937,38.9602,390385.0
2021-05-21 12:00:00,41.0,41.08,40.95,40.98,341766.0,38.9602,39.0363,38.9127,38.9412,341766.0
2021-05-21 12:10:00,40.97,41.06,40.93,41.0,399793.0,38.9317,39.0172,38.8937,38.9602,399793.0
2021-05-21 12:20:00,41.0,41.01,40.85,40.94,438059.0,38.9602,38.9697,38.8177,38.9032,438059.0
2021-05-21 12:30:00,40.94,41.0,40.89,40.91,262421.0,38.9032,38.9602,38.8557,38.8747,262421.0
2021-05-21 12:40:00,40.91,40.92,40.79,40.83,366279.0,38.8747,38.8842,38.7607,38.7987,366279.0
2021-05-21 12:50:00,40.83,40.83,40.58,40.65,562860.0,38.7987,38.7987,38.5611,38.6276,562860.0
2021-05-21 13:00:00,40.64,40.93,40.63,40.89,483796.0,38.6181,38.8937,38.6086,38.8557,483796.0
2021-05-21 13:10:00,40.89,40.97,40.88,40.91,157460.0,38.8557,38.9317,38.8462,38.8747,157460.0
2021-05-21 13:20:00,40.91,41.19,40.9,41.15,352391.0,38.8747,39.1408,38.8652,39.1028,352391.0
2021-05-21 13:30:00,41.15,41.27,41.13,41.25,225213.0,39.1028,39.2168,39.0838,39.1978,225213.0
2021-05-21 13:40:00,41.24,41.25,41.11,41.15,265906.0,39.1883,39.1978,39.0648,39.1028,265906.0
2021-05-21 13:50:00,41.15,41.28,41.12,41.26,187302.0,39.1028,39.2263,39.0743,39.2073,187302.0
2021-05-21 14:00:00,41.26,41.3,41.13,41.2,185292.0,39.2073,39.2453,39.0838,39.1503,185292.0
2021-05-21 14:10:00,41.2,41.28,41.17,41.18,156256.0,39.1503,39.2263,39.1218,39.1313,156256.0
2021-05-21 14:20:00,41.18,41.21,41.07,41.09,211160.0,39.1313,39.1598,39.0267,39.0458,211160.0
2021-05-21 14:30:00,41.09,41.21,41.08,41.12,205724.0,39.0458,39.1598,39.0363,39.0743,205724.0
2021-05-21 14:40:00,41.14,41.16,41.09,41.11,170438.0,39.0933,39.1123,39.0458,39.0648,170438.0
2021-05-21 14:50:00,41.11,41.21,41.1,41.2,202413.0,39.0648,39.1598,39.0553,39.1503,202413.0
2021-05-21 15:00:00,41.2,41.21,41.09,41.16,192319.0,39.1503,39.1598,39.0458,39.1123,192319.0
2021-05-21 15:10:00,41.15,41.22,41.14,41.16,246043.0,39.1028,39.1693,39.0933,39.1123,246043.0
2021-05-21 15:20:00,41.16,41.2,41.09,41.15,278334.0,39.1123,39.1503,39.0458,39.1028,278334.0
2021-05-21 15:30:00,41.15,41.16,40.93,40.98,487684.0,39.1028,39.1123,38.8937,38.9412,487684.0
2021-05-21 15:40:00,40.98,40.99,40.86,40.96,506622.0,38.9412,38.9507,38.8272,38.9222,506622.0
2021-05-21 15:50:00,40.96,40.97,40.82,40.87,1309458.0,38.9222,38.9317,38.7892,38.8367,1309458.0
2021-05-24 09:30:00,40.83,40.96,40.45,40.82,965922.0,38.7987,38.9222,38.4376,38.7892,965922.0
2021-05-24 09:40:00,40.82,41.28,40.72,41.21,555516.0,38.7892,39.2263,38.6942,39.1598,555516.0
2021-05-24 09:50:00,41.2,41.36,41.19,41.27,446524.0,39.1503,39.3023,39.1408,39.2168,446524.0
2021-05-24 10:00:00,41.28,41.36,40.96,41.04,494581.0,39.2263,39.3023,38.9222,38.9982,494581.0
2021-05-24 10:10:00,41.04,41.21,40.99,41.15,421471.0,38.9982,39.1598,38.9507,39.1028,421471.0
2021-05-24 10:20:00,41.15,41.34,41.07,41.16,421174.0,39.1028,39.2833,39.0267,39.1123,421174.0
2021-05-24 10:30:00,41.16,41.24,41.11,41.22,229100.0,39.1123,39.1883,39.0648,39.1693,229100.0
2021-05-24 10:40:00,41.21,41.24,41.01,41.01,243411.0,39.1598,39.1883,38.9697,38.9697,243411.0
2021-05-24 10:50:00,41.01,41.14,41.0,41.01,169163.0,38.9697,39.0933,38.9602,38.9697,169163.0
2021-05-24 11:00:00,41.01,41.18,41.01,41.11,157593.0,38.9697,39.1313,38.9697,39.0648,157593.0
2021-05-24 11:10:00,41.11,41.26,41.08,41.25,215994.0,39.0648,39.2073,39.0363,39.1978,215994.0
2021-05-24 11:20:00,41.25,41.3,41.18,41.3,157034.0,39.1978,39.2453,39.1313,39.2453,157034.0
2021-05-24 11:30:00,41.29,41.32,41.21,41.24,209392.0,39.2358,39.2643,39.1598,39.1883,209392.0
2021-05-24 11:40:00,41.25,41.42,41.22,41.42,244457.0,39.1978,39.3593,39.1693,39.3593,244457.0
2021-05-24 11:50:00,41.41,41.44,41.33,41.37,210244.0,39.3498,39.3783,39.2738,39.3118,210244.0
2021-05-24 12:00:00,41.38,41.46,41.3,41.44,240460.0,39.3213,39.3973,39.2453,39.3783,240460.0
2021-05-24 12:10:00,41.44,41.46,41.4,41.44,181732.0,39.3783,39.3973,39.3403,39.3783,181732.0
2021-05-24 12:20:00,41.45,41.52,41.39,41.46,222651.0,39.3878,39.4544,39.3308,39.3973,222651.0
2021-05-24 12:30:00,41.46,41.51,41.43,41.5,101017.0,39.3973,39.4449,39.3688,39.4354,101017.0
2021-05-24 12:40:00,41.5,41.71,41.49,41.69,252021.0,39.4354,39.6349,39.4259,39.6159,252021.0
2021-05-24 12:50:00,41.69,41.74,41.64,41.65,412674.0,39.6159,39.6634,39.5684,39.5779,412674.0
2021-05-24 13:00:00,41.65,41.79,41.64,41.68,236154.0,39.5779,39.7109,39.5684,39.6064,236154.0
2021-05-24 13:10:00,41.68,41.71,41.64,41.68,183192.0,39.6064,39.6349,39.5684,39.6064,183192.0
2021-05-24 13:20:00,41.68,41.71,41.64,41.68,127774.0,39.6064,39.6349,39.5684,39.6064,127774.0
2021-05-24 13:30:00,41.67,41.75,41.66,41.74,174611.0,39.5969,39.6729,39.5874,39.6634,174611.0
2021-05-24 13:40:00,41.73,41.82,41.73,41.8,151197.0,39.6539,39.7394,39.6539,39.7204,151197.0
2021-05-24 13:50:00,41.81,41.87,41.75,41.86,267210.0,39.7299,39.7869,39.6729,39.7774,267210.0
2021-05-24 14:00:00,41.86,41.86,41.7,41.76,211577.0,39.7774,39.7774,39.6254,39.6824,211577.0
2021-05-24 14:10:00,41.76,41.78,41.71,41.75,147483.0,39.6824,39.7014,39.6349,39.6729,147483.0
2021-05-24 14:20:00,41.75,41.85,41.73,41.81,214516.0,39.6729,39.7679,39.6539,39.7299,214516.0
2021-05-24 14:30:00,41.82,41.88,41.73,41.74,225661.0,39.7394,39.7965,39.6539,39.6634,225661.0
2021-05-24 14:40:00,41.75,41.82,41.7,41.78,308343.0,39.6729,39.7394,39.6254,39.7014,308343.0
2021-05-24 14:50:00,41.77,41.87,41.73,41.84,211936.0,39.6919,39.7869,39.6539,39.7584,211936.0
2021-05-24 15:00:00,41.84,41.9,41.82,41.89,183772.0,39.7584,39.8155,39.7394,39.806,183772.0
2021-05-24 15:10:00,41.88,41.9,41.83,41.84,197020.0,39.7965,39.8155,39.7489,39.7584,197020.0
2021-05-24 15:20:00,41.84,41.9,41.82,41.84,201067.0,39.7584,39.8155,39.7394,39.7584,201067.0
2021-05-24 15:30:00,41.85,41.89,41.66,41.69,367281.0,39.7679,39.806,39.5874,39.6159,367281.0
2021-05-24 15:40:00,41.69,41.73,41.66,41.69,393731.0,39.6159,39.6539,39.5874,39.6159,393731.0
2021-05-24 15:50:00,41.69,41.7,41.54,41.56,744132.0,39.6159,39.6254,39.4734,39.4924,744132.0
2021-05-25 09:30:00,41.59,41.74,41.25,41.65,960172.0,39.5209,39.6634,39.1978,39.5779,960172.0
2021-05-25 09:40:00,41.64,41.92,41.64,41.81,435661.0,39.5684,39.8345,39.5684,39.7299,435661.0
2021-05-25 09:50:00,41.82,41.94,41.44,41.53,638427.0,39.7394,39.8535,39.3783,39.4639,638427.0
2021-05-25 10:00:00,41.54,41.73,41.48,41.57,476170.0,39.4734,39.6539,39.4164,39.5019,476170.0
2021-05-25 10:10:00,41.58,41.73,41.47,41.6,487212.0,39.5114,39.6539,39.4068,39.5304,487212.0
2021-05-25 10:20:00,41.6,41.65,41.52,41.58,285331.0,39.5304,39.5779,39.4544,39.5114,285331.0
2021-05-25 10:30:00,41.58,41.61,41.38,41.47,319296.0,39.5114,39.5399,39.3213,39.4068,319296.0
2021-05-25 10:40:00,41.48,41.61,41.4,41.41,321081.0,39.4164,39.5399,39.3403,39.3498,321081.0
2021-05-25 10:50:00,41.41,41.44,41.19,41.21,481079.0,39.3498,39.3783,39.1408,39.1598,481079.0
2021-05-25 11:00:00,41.21,41.25,40.97,41.01,760194.0,39.1598,39.1978,38.9317,38.9697,760194.0
2021-05-25 11:10:00,41.01,41.05,40.84,40.87,520182.0,38.9697,39.0077,38.8082,38.8367,520182.0
2021-05-25 11:20:00,40.87,40.91,40.76,40.78,314696.0,38.8367,38.8747,38.7322,38.7512,314696.0
2021-05-25 11:30:00,40.78,40.98,40.67,40.88,457165.0,38.7512,38.9412,38.6466,38.8462,457165.0
2021-05-25 11:40:00,40.88,41.09,40.85,41.07,358113.0,38.8462,39.0458,38.8177,39.0267,358113.0
2021-05-25 11:50:00,41.07,41.08,40.94,41.03,258334.0,39.0267,39.0363,38.9032,38.9887,258334.0
2021-05-25 12:00:00,41.02,41.11,41.0,41.09,215971.0,38.9792,39.0648,38.9602,39.0458,215971.0
2021-05-25 12:10:00,41.09,41.13,41.02,41.05,217126.0,39.0458,39.0838,38.9792,39.0077,217126.0
2021-05-25 12:20:00,41.06,41.08,40.97,41.06,162102.0,39.0172,39.0363,38.9317,39.0172,162102.0
2021-05-25 12:30:00,41.07,41.16,41.06,41.12,155502.0,39.0267,39.1123,39.0172,39.0743,155502.0
2021-05-25 12:40:00,41.13,41.21,41.07,41.15,225074.0,39.0838,39.1598,39.0267,39.1028,225074.0
2021-05-25 12:50:00,41.15,41.31,41.14,41.27,242169.0,39.1028,39.2548,39.0933,39.2168,242169.0
2021-05-25 13:00:00,41.26,41.35,41.17,41.33,224168.0,39.2073,39.2928,39.1218,39.2738,224168.0
2021-05-25 13:10:00,41.33,41.35,41.28,41.3,159112.0,39.2738,39.2928,39.2263,39.2453,159112.0
2021-05-25 13:20:00,41.31,41.32,41.24,41.29,154083.0,39.2548,39.2643,39.1883,39.2358,154083.0
2021-05-25 13:30:00,41.29,41.29,41.17,41.25,145477.0,39.2358,39.2358,39.1218,39.1978,145477.0
2021-05-25 13:40:00,41.26,41.35,41.19,41.33,168180.0,39.2073,39.2928,39.1408,39.2738,168180.0
2021-05-25 13:50:00,41.33,41.35,41.26,41.3,142378.0,39.2738,39.2928,39.2073,39.2453,142378.0
2021-05-25 14:00:00,41.31,41.32,41.13,41.26,221805.0,39.2548,39.2643,39.0838,39.2073,221805.0
2021-05-25 14:10:00,41.26,41.28,41.15,41.21,140956.0,39.2073,39.2263,39.1028,39.1598,140956.0
2021-05-25 14:20:00,41.22,41.26,41.11,41.13,212766.0,39.1693,39.2073,39.0648,39.0838,212766.0
2021-05-25 14:30:00,41.14,41.14,40.99,41.06,461943.0,39.0933,39.0933,38.9507,39.0172,461943.0
2021-05-25 14:40:00,41.06,41.08,40.93,40.94,218543.0,39.0172,39.0363,38.8937,38.9032,218543.0
2021-05-25 14:50:00,40.95,41.0,40.89,40.9,253670.0,38.9127,38.9602,38.8557,38.8652,253670.0
2021-05-25 15:00:00,40.9,40.9,40.7,40.75,435067.0,38.8652,38.8652,38.6752,38.7227,435067.0
2021-05-25 15:10:00,40.75,40.76,40.66,40.73,389661.0,38.7227,38.7322,38.6371,38.7037,389661.0
2021-05-25 15:20:00,40.74,40.8,40.68,40.69,357319.0,38.7132,38.7702,38.6562,38.6657,357319.0
2021-05-25 15:30:00,40.69,40.8,40.63,40.75,550760.0,38.6657,38.7702,38.6086,38.7227,550760.0
2021-05-25 15:40:00,40.74,40.82,40.67,40.67,444900.0,38.7132,38.7892,38.6466,38.6466,444900.0
2021-05-25 15:50:00,40.68,40.74,40.56,40.68,1460068.0,38.6562,38.7132,38.5421,38.6562,1460068.0
2021-05-26 09:30:00,40.97,41.74,40.93,41.32,1394538.0,38.9317,39.6634,38.8937,39.2643,1394538.0
2021-05-26 09:40:00,41.32,41.45,41.15,41.23,765278.0,39.2643,39.3878,39.1028,39.1788,765278.0
2021-05-26 09:50:00,41.21,41.37,40.97,41.0,700000.0,39.1598,39.3118,38.9317,38.9602,700000.0
2021-05-26 10:00:00,41.0,41.16,40.86,41.13,357650.0,38.9602,39.1123,38.8272,39.0838,357650.0
2021-05-26 10:10:00,41.13,41.37,41.13,41.33,525920.0,39.0838,39.3118,39.0838,39.2738,525920.0
2021-05-26 10:20:00,41.33,41.43,41.23,41.42,353609.0,39.2738,39.3688,39.1788,39.3593,353609.0
2021-05-26 10:30:00,41.43,41.5,41.33,41.37,412954.0,39.3688,39.4354,39.2738,39.3118,412954.0
2021-05-26 10:40:00,41.36,41.37,41.21,41.27,625295.0,39.3023,39.3118,39.1598,39.2168,625295.0
2021-05-26 10:50:00,41.28,41.42,41.17,41.42,565850.0,39.2263,39.3593,39.1218,39.3593,565850.0
2021-05-26 11:00:00,41.43,41.47,41.34,41.39,284772.0,39.3688,39.4068,39.2833,39.3308,284772.0
2021-05-26 11:10:00,41.39,41.47,41.33,41.36,415943.0,39.3308,39.4068,39.2738,39.3023,415943.0
2021-05-26 11:20:00,41.36,41.4,41.29,41.31,745714.0,39.3023,39.3403,39.2358,39.2548,745714.0
2021-05-26 11:30:00,41.32,41.46,41.22,41.42,346030.0,39.2643,39.3973,39.1693,39.3593,346030.0
2021-05-26 11:40:00,41.42,41.52,41.27,41.51,381310.0,39.3593,39.4544,39.2168,39.4449,381310.0
2021-05-26 11:50:00,41.52,41.59,41.43,41.57,285826.0,39.4544,39.5209,39.3688,39.5019,285826.0
2021-05-26 12:00:00,41.55,41.6,41.43,41.45,255778.0,39.4829,39.5304,39.3688,39.3878,255778.0
2021-05-26 12:10:00,41.44,41.54,41.41,41.5,246216.0,39.3783,39.4734,39.3498,39.4354,246216.0
2021-05-26 12:20:00,41.5,41.53,41.45,41.53,195480.0,39.4354,39.4639,39.3878,39.4639,195480.0
2021-05-26 12:30:00,41.53,41.59,41.5,41.55,191693.0,39.4639,39.5209,39.4354,39.4829,191693.0
2021-05-26 12:40:00,41.56,41.57,41.46,41.51,150421.0,39.4924,39.5019,39.3973,39.4449,150421.0
2021-05-26 12:50:00,41.52,41.68,41.49,41.68,314642.0,39.4544,39.6064,39.4259,39.6064,314642.0
2021-05-26 13:00:00,41.68,41.68,41.42,41.44,284517.0,39.6064,39.6064,39.3593,39.3783,284517.0
2021-05-26 13:10:00,41.45,41.51,41.42,41.48,185410.0,39.3878,39.4449,39.3593,39.4164,185410.0
2021-05-26 13:20:00,41.48,41.59,41.48,41.51,160520.0,39.4164,39.5209,39.4164,39.4449,160520.0
2021-05-26 13:30:00,41.5,41.52,41.38,41.41,147317.0,39.4354,39.4544,39.3213,39.3498,147317.0
2021-05-26 13:40:00,41.41,41.44,41.19,41.25,320812.0,39.3498,39.3783,39.1408,39.1978,320812.0
2021-05-26 13:50:00,41.25,41.26,41.12,41.25,296500.0,39.1978,39.2073,39.0743,39.1978,296500.0
2021-05-26 14:00:00,41.25,41.41,41.23,41.38,335899.0,39.1978,39.3498,39.1788,39.3213,335899.0
2021-05-26 14:10:00,41.39,41.41,41.33,41.38,229417.0,39.3308,39.3498,39.2738,39.3213,229417.0
2021-05-26 14:20:00,41.38,41.42,41.28,41.33,423698.0,39.3213,39.3593,39.2263,39.2738,423698.0
2021-05-26 14:30:00,41.33,41.38,41.3,41.37,156203.0,39.2738,39.3213,39.2453,39.3118,156203.0
2021-05-26 14:40:00,41.38,41.39,41.32,41.36,181163.0,39.3213,39.3308,39.2643,39.3023,181163.0
2021-05-26 14:50:00,41.36,41.36,41.27,41.35,255566.0,39.3023,39.3023,39.2168,39.2928,255566.0
2021-05-26 15:00:00,41.35,41.36,41.27,41.3,148328.0,39.2928,39.3023,39.2168,39.2453,148328.0
2021-05-26 15:10:00,41.3,41.4,41.27,41.32,241401.0,39.2453,39.3403,39.2168,39.2643,241401.0
2021-05-26 15:20:00,41.32,41.45,41.29,41.44,265198.0,39.2643,39.3878,39.2358,39.3783,265198.0
2021-05-26 15:30:00,41.44,41.53,41.44,41.46,285206.0,39.3783,39.4639,39.3783,39.3973,285206.0
2021-05-26 15:40:00,41.46,41.51,41.39,41.4,466210.0,39.3973,39.4449,39.3308,39.3403,466210.0
2021-05-26 15:50:00,41.39,41.43,41.3,41.32,1078435.0,39.3308,39.3688,39.2453,39.2643,1078435.0
2021-05-27 09:30:00,42.57,43.12,42.36,42.41,1678646.0,40.4521,40.9748,40.2526,40.3001,1678646.0
2021-05-27 09:40:00,42.44,42.56,42.23,42.46,1264784.0,40.3286,40.4426,40.129,40.3476,1264784.0
2021-05-27 09:50:00,42.46,43.1,42.45,42.9,1339224.0,40.3476,40.9558,40.3381,40.7657,1339224.0
2021-05-27 10:00:00,42.9,42.93,42.42,42.5,753305.0,40.7657,40.7942,40.3096,40.3856,753305.0
2021-05-27 10:10:00,42.51,42.53,42.03,42.34,1355712.0,40.3951,40.4141,39.939,40.2336,1355712.0
2021-05-27 10:20:00,42.34,42.66,42.26,42.6,762856.0,40.2336,40.5376,40.1575,40.4806,762856.0
2021-05-27 10:30:00,42.6,42.64,42.37,42.57,554578.0,40.4806,40.5186,40.2621,40.4521,554578.0
2021-05-27 10:40:00,42.57,42.71,42.46,42.57,968016.0,40.4521,40.5852,40.3476,40.4521,968016.0
2021-05-27 10:50:00,42.55,42.57,42.27,42.31,532326.0,40.4331,40.4521,40.167,40.2051,532326.0
2021-05-27 11:00:00,42.31,42.47,42.22,42.44,437314.0,40.2051,40.3571,40.1195,40.3286,437314.0
2021-05-27 11:10:00,42.43,42.43,42.22,42.25,241950.0,40.3191,40.3191,40.1195,40.148,241950.0
2021-05-27 11:20:00,42.25,42.38,42.21,42.23,354270.0,40.148,40.2716,40.11,40.129,354270.0
2021-05-27 11:30:00,42.22,42.25,42.12,42.21,315004.0,40.1195,40.148,40.0245,40.11,315004.0
2021-05-27 11:40:00,42.21,42.35,42.2,42.34,251837.0,40.11,40.2431,40.1005,40.2336,251837.0
2021-05-27 11:50:00,42.35,42.51,42.35,42.43,354066.0,40.2431,40.3951,40.2431,40.3191,354066.0
2021-05-27 12:00:00,42.43,42.46,42.31,42.31,212516.0,40.3191,40.3476,40.2051,40.2051,212516.0
2021-05-27 12:10:00,42.32,42.38,42.27,42.34,195345.0,40.2146,40.2716,40.167,40.2336,195345.0
2021-05-27 12:20:00,42.34,42.41,42.33,42.36,149973.0,40.2336,40.3001,40.2241,40.2526,149973.0
2021-05-27 12:30:00,42.36,42.45,42.32,42.4,178464.0,40.2526,40.3381,40.2146,40.2906,178464.0
2021-05-27 12:40:00,42.41,42.46,42.26,42.35,442879.0,40.3001,40.3476,40.1575,40.2431,442879.0
2021-05-27 12:50:00,42.36,42.39,42.2,42.22,285406.0,40.2526,40.2811,40.1005,40.1195,285406.0
2021-05-27 13:00:00,42.22,42.37,42.2,42.3,184708.0,40.1195,40.2621,40.1005,40.1956,184708.0
2021-05-27 13:10:00,42.3,42.35,42.26,42.31,216996.0,40.1956,40.2431,40.1575,40.2051,216996.0
2021-05-27 13:20:00,42.31,42.41,42.3,42.38,512285.0,40.2051,40.3001,40.1956,40.2716,512285.0
2021-05-27 13:30:00,42.38,42.44,42.3,42.38,359625.0,40.2716,40.3286,40.1956,40.2716,359625.0
2021-05-27 13:40:00,42.39,42.46,42.34,42.4,363978.0,40.2811,40.3476,40.2336,40.2906,363978.0
2021-05-27 13:50:00,42.4,42.52,42.39,42.5,531745.0,40.2906,40.4046,40.2811,40.3856,531745.0
2021-05-27 14:00:00,42.5,42.52,42.19,42.22,410287.0,40.3856,40.4046,40.091,40.1195,410287.0
2021-05-27 14:10:00,42.21,42.28,42.16,42.23,170400.0,40.11,40.1766,40.0625,40.129,170400.0
2021-05-27 14:20:00,42.23,42.36,42.22,42.35,185958.0,40.129,40.2526,40.1195,40.2431,185958.0
2021-05-27 14:30:00,42.34,42.47,42.3,42.39,303823.0,40.2336,40.3571,40.1956,40.2811,303823.0
2021-05-27 14:40:00,42.4,42.45,42.37,42.44,265689.0,40.2906,40.3381,40.2621,40.3286,265689.0
2021-05-27 14:50:00,42.44,42.65,42.43,42.58,759579.0,40.3286,40.5281,40.3191,40.4616,759579.0
2021-05-27 15:00:00,42.57,42.58,42.4,42.46,305438.0,40.4521,40.4616,40.2906,40.3476,305438.0
2021-05-27 15:10:00,42.46,42.54,42.45,42.46,339317.0,40.3476,40.4236,40.3381,40.3476,339317.0
2021-05-27 15:20:00,42.46,42.58,42.39,42.54,344927.0,40.3476,40.4616,40.2811,40.4236,344927.0
2021-05-27 15:30:00,42.54,42.62,42.46,42.55,459541.0,40.4236,40.4996,40.3476,40.4331,459541.0
2021-05-27 15:40:00,42.55,42.56,42.36,42.36,662412.0,40.4331,40.4426,40.2526,40.2526,662412.0
2021-05-27 15:50:00,42.37,42.65,42.36,42.59,1785455.0,40.2621,40.5281,40.2526,40.4711,1785455.0
2021-05-28 09:30:00,42.57,42.59,42.06,42.34,1194116.0,40.4521,40.4711,39.9675,40.2336,1194116.0
2021-05-28 09:40:00,42.34,42.37,42.07,42.23,442068.0,40.2336,40.2621,39.977,40.129,442068.0
2021-05-28 09:50:00,42.21,42.59,42.21,42.56,405920.0,40.11,40.4711,40.11,40.4426,405920.0
2021-05-28 10:00:00,42.56,42.75,42.26,42.37,461079.0,40.4426,40.6232,40.1575,40.2621,461079.0
2021-05-28 10:10:00,42.38,42.49,42.18,42.19,238616.0,40.2716,40.3761,40.0815,40.091,238616.0
2021-05-28 10:20:00,42.21,42.38,42.2,42.22,244013.0,40.11,40.2716,40.1005,40.1195,244013.0
2021-05-28 10:30:00,42.22,42.4,42.22,42.23,256473.0,40.1195,40.2906,40.1195,40.129,256473.0
2021-05-28 10:40:00,42.23,42.44,42.2,42.3,266334.0,40.129,40.3286,40.1005,40.1956,266334.0
2021-05-28 10:50:00,42.3,42.53,42.29,42.48,244008.0,40.1956,40.4141,40.1861,40.3666,244008.0
2021-05-28 11:00:00,42.48,42.79,42.48,42.77,321287.0,40.3666,40.6612,40.3666,40.6422,321287.0
2021-05-28 11:10:00,42.77,42.87,42.69,42.72,302708.0,40.6422,40.7372,40.5662,40.5947,302708.0
2021-05-28 11:20:00,42.71,42.82,42.66,42.79,199066.0,40.5852,40.6897,40.5376,40.6612,199066.0
2021-05-28 11:30:00,42.8,42.83,42.57,42.62,480163.0,40.6707,40.6992,40.4521,40.4996,480163.0
2021-05-28 11:40:00,42.63,42.65,42.56,42.59,127583.0,40.5091,40.5281,40.4426,40.4711,127583.0
2021-05-28 11:50:00,42.59,42.66,42.53,42.6,248948.0,40.4711,40.5376,40.4141,40.4806,248948.0
2021-05-28 12:00:00,42.6,42.63,42.52,42.55,156814.0,40.4806,40.5091,40.4046,40.4331,156814.0
2021-05-28 12:10:00,42.55,42.69,42.55,42.69,145741.0,40.4331,40.5662,40.4331,40.5662,145741.0
2021-05-28 12:20:00,42.71,42.73,42.65,42.71,190436.0,40.5852,40.6042,40.5281,40.5852,190436.0
2021-05-28 12:30:00,42.72,42.75,42.66,42.69,410474.0,40.5947,40.6232,40.5376,40.5662,410474.0
2021-05-28 12:40:00,42.7,42.74,42.59,42.65,268133.0,40.5757,40.6137,40.4711,40.5281,268133.0
2021-05-28 12:50:00,42.65,42.7,42.63,42.69,75949.0,40.5281,40.5757,40.5091,40.5662,75949.0
2021-05-28 13:00:00,42.69,42.75,42.66,42.73,112715.0,40.5662,40.6232,40.5376,40.6042,112715.0
2021-05-28 13:10:00,42.74,42.74,42.63,42.72,126745.0,40.6137,40.6137,40.5091,40.5947,126745.0
2021-05-28 13:20:00,42.71,42.74,42.66,42.73,167005.0,40.5852,40.6137,40.5376,40.6042,167005.0
2021-05-28 13:30:00,42.74,42.85,42.72,42.8,201240.0,40.6137,40.7182,40.5947,40.6707,201240.0
2021-05-28 13:40:00,42.79,42.9,42.74,42.82,416620.0,40.6612,40.7657,40.6137,40.6897,416620.0
2021-05-28 13:50:00,42.83,42.84,42.74,42.79,165239.0,40.6992,40.7087,40.6137,40.6612,165239.0
2021-05-28 14:00:00,42.79,42.89,42.72,42.75,263432.0,40.6612,40.7562,40.5947,40.6232,263432.0
2021-05-28 14:10:00,42.75,42.81,42.68,42.8,187401.0,40.6232,40.6802,40.5567,40.6707,187401.0
2021-05-28 14:20:00,42.8,42.83,42.74,42.79,300584.0,40.6707,40.6992,40.6137,40.6612,300584.0
2021-05-28 14:30:00,42.79,42.8,42.66,42.69,161558.0,40.6612,40.6707,40.5376,40.5662,161558.0
2021-05-28 14:40:00,42.7,42.73,42.62,42.64,143839.0,40.5757,40.6042,40.4996,40.5186,143839.0
2021-05-28 14:50:00,42.63,42.72,42.62,42.65,145554.0,40.5091,40.5947,40.4996,40.5281,145554.0
2021-05-28 15:00:00,42.64,42.72,42.64,42.71,172865.0,40.5186,40.5947,40.5186,40.5852,172865.0
2021-05-28 15:10:00,42.71,42.74,42.62,42.72,204686.0,40.5852,40.6137,40.4996,40.5947,204686.0
2021-05-28 15:20:00,42.72,42.75,42.65,42.66,150306.0,40.5947,40.6232,40.5281,40.5376,150306.0
2021-05-28 15:30:00,42.66,42.73,42.6,42.72,296961.0,40.5376,40.6042,40.4806,40.5947,296961.0
2021-05-28 15:40:00,42.72,42.79,42.64,42.79,407741.0,40.5947,40.6612,40.5186,40.6612,407741.0
2021-05-28 15:50:00,42.79,42.8,42.66,42.72,1314105.0,40.6612,40.6707,40.5376,40.5947,1314105.0
2021-06-01 09:30:00,43.56,44.07,43.4,43.47,1639587.0,41.3929,41.8775,41.2408,41.3073,1639587.0
2021-06-01 09:40:00,43.45,44.03,43.42,43.78,1050765.0,41.2883,41.8395,41.2598,41.6019,1050765.0
2021-06-01 09:50:00,43.8,43.92,43.66,43.91,777474.0,41.6209,41.735,41.4879,41.7255,777474.0
2021-06-01 10:00:00,43.89,44.2,43.86,44.1,872493.0,41.7065,42.001,41.6779,41.906,872493.0
2021-06-01 10:10:00,44.09,44.09,43.79,43.87,734514.0,41.8965,41.8965,41.6114,41.6874,734514.0
2021-06-01 10:20:00,43.88,43.94,43.81,43.9,630628.0,41.697,41.754,41.6304,41.716,630628.0
2021-06-01 10:30:00,43.9,44.18,43.8,43.81,745797.0,41.716,41.982,41.6209,41.6304,745797.0
2021-06-01 10:40:00,43.82,43.93,43.55,43.63,670959.0,41.6399,41.7445,41.3834,41.4594,670959.0
2021-06-01 10:50:00,43.65,43.83,43.58,43.83,444730.0,41.4784,41.6494,41.4119,41.6494,444730.0
2021-06-01 11:00:00,43.82,44.05,43.82,44.03,389122.0,41.6399,41.8585,41.6399,41.8395,389122.0
2021-06-01 11:10:00,44.04,44.38,44.0,44.34,833086.0,41.849,42.1721,41.811,42.1341,833086.0
2021-06-01 11:20:00,44.34,44.37,44.23,44.3,521621.0,42.1341,42.1626,42.0295,42.0961,521621.0
2021-06-01 11:30:00,44.29,44.4,44.22,44.23,496620.0,42.0866,42.1911,42.02,42.0295,496620.0
2021-06-01 11:40:00,44.22,44.3,44.01,44.09,350089.0,42.02,42.0961,41.8205,41.8965,350089.0
2021-06-01 11:50:00,44.1,44.29,44.01,44.25,429848.0,41.906,42.0866,41.8205,42.0485,429848.0
2021-06-01 12:00:00,44.25,44.27,44.16,44.23,245156.0,42.0485,42.0675,41.963,42.0295,245156.0
2021-06-01 12:10:00,44.24,44.27,44.14,44.15,413072.0,42.039,42.0675,41.944,41.9535,413072.0
2021-06-01 12:20:00,44.15,44.38,44.11,44.3,325794.0,41.9535,42.1721,41.9155,42.0961,325794.0
2021-06-01 12:30:00,44.3,44.32,44.17,44.19,263428.0,42.0961,42.1151,41.9725,41.9915,263428.0
2021-06-01 12:40:00,44.19,44.3,44.16,44.18,281643.0,41.9915,42.0961,41.963,41.982,281643.0
2021-06-01 12:50:00,44.18,44.18,44.01,44.05,344538.0,41.982,41.982,41.8205,41.8585,344538.0
2021-06-01 13:00:00,44.05,44.05,43.78,43.93,424905.0,41.8585,41.8585,41.6019,41.7445,424905.0
2021-06-01 13:10:00,43.92,43.99,43.82,43.84,293685.0,41.735,41.8015,41.6399,41.6589,293685.0
2021-06-01 13:20:00,43.84,43.89,43.77,43.8,177224.0,41.6589,41.7065,41.5924,41.6209,177224.0
2021-06-01 13:30:00,43.79,43.93,43.76,43.9,139490.0,41.6114,41.7445,41.5829,41.716,139490.0
2021-06-01 13:40:00,43.89,43.91,43.78,43.86,183283.0,41.7065,41.7255,41.6019,41.6779,183283.0
2021-06-01 13:50:00,43.86,43.93,43.82,43.84,122975.0,41.6779,41.7445,41.6399,41.6589,122975.0
2021-06-01 14:00:00,43.85,44.01,43.82,43.87,346340.0,41.6684,41.8205,41.6399,41.6874,346340.0
2021-06-01 14:10:00,43.88,43.89,43.75,43.88,194146.0,41.697,41.7065,41.5734,41.697,194146.0
2021-06-01 14:20:00,43.88,43.98,43.87,43.94,227664.0,41.697,41.792,41.6874,41.754,227664.0
2021-06-01 14:30:00,43.94,43.95,43.84,43.86,174393.0,41.754,41.7635,41.6589,41.6779,174393.0
2021-06-01 14:40:00,43.85,43.98,43.85,43.97,128722.0,41.6684,41.792,41.6684,41.7825,128722.0
2021-06-01 14:50:00,43.98,43.99,43.9,43.98,206527.0,41.792,41.8015,41.716,41.792,206527.0
2021-06-01 15:00:00,43.97,44.04,43.9,43.95,244284.0,41.7825,41.849,41.716,41.7635,244284.0
2021-06-01 15:10:00,43.95,44.02,43.89,44.02,243325.0,41.7635,41.83,41.7065,41.83,243325.0
2021-06-01 15:20:00,44.01,44.08,43.99,44.01,321001.0,41.8205,41.887,41.8015,41.8205,321001.0
2021-06-01 15:30:00,44.01,44.13,43.99,44.13,421093.0,41.8205,41.9345,41.8015,41.9345,421093.0
2021-06-01 15:40:00,44.12,44.28,44.04,44.27,715830.0,41.925,42.0771,41.849,42.0675,715830.0
2021-06-01 15:50:00,44.27,44.3,44.18,44.2,1611606.0,42.0675,42.0961,41.982,42.001,1611606.0
2021-06-02 09:30:00,44.0,44.01,43.12,43.26,1288845.0,41.811,41.8205,40.9748,41.1078,1288845.0
2021-06-02 09:40:00,43.25,43.51,43.21,43.48,559914.0,41.0983,41.3454,41.0603,41.3169,559914.0
2021-06-02 09:50:00,43.48,43.5,43.17,43.25,455003.0,41.3169,41.3359,41.0223,41.0983,455003.0
2021-06-02 10:00:00,43.26,43.44,43.21,43.33,304334.0,41.1078,41.2788,41.0603,41.1743,304334.0
2021-06-02 10:10:00,43.32,43.42,43.19,43.39,423268.0,41.1648,41.2598,41.0413,41.2313,423268.0
2021-06-02 10:20:00,43.38,43.51,43.29,43.41,363032.0,41.2218,41.3454,41.1363,41.2503,363032.0
2021-06-02 10:30:00,43.42,43.52,43.31,43.48,365184.0,41.2598,41.3549,41.1553,41.3169,365184.0
2021-06-02 10:40:00,43.48,43.64,43.47,43.55,210963.0,41.3169,41.4689,41.3073,41.3834,210963.0
2021-06-02 10:50:00,43.55,43.65,43.51,43.55,290812.0,41.3834,41.4784,41.3454,41.3834,290812.0
2021-06-02 11:00:00,43.54,43.77,43.51,43.71,382113.0,41.3739,41.5924,41.3454,41.5354,382113.0
2021-06-02 11:10:00,43.7,43.71,43.6,43.68,227812.0,41.5259,41.5354,41.4309,41.5069,227812.0
2021-06-02 11:20:00,43.68,43.76,43.63,43.69,165322.0,41.5069,41.5829,41.4594,41.5164,165322.0
2021-06-02 11:30:00,43.7,43.75,43.61,43.71,240321.0,41.5259,41.5734,41.4404,41.5354,240321.0
2021-06-02 11:40:00,43.71,43.76,43.56,43.58,221925.0,41.5354,41.5829,41.3929,41.4119,221925.0
2021-06-02 11:50:00,43.58,43.61,43.5,43.52,135739.0,41.4119,41.4404,41.3359,41.3549,135739.0
2021-06-02 12:00:00,43.51,43.56,43.42,43.52,347433.0,41.3454,41.3929,41.2598,41.3549,347433.0
2021-06-02 12:10:00,43.52,43.54,43.31,43.4,324006.0,41.3549,41.3739,41.1553,41.2408,324006.0
2021-06-02 12:20:00,43.4,43.4,43.26,43.29,199897.0,41.2408,41.2408,41.1078,41.1363,199897.0
2021-06-02 12:30:00,43.3,43.34,43.15,43.18,217779.0,41.1458,41.1838,41.0033,41.0318,217779.0
2021-06-02 12:40:00,43.18,43.27,43.1,43.25,477012.0,41.0318,41.1173,40.9558,41.0983,477012.0
2021-06-02 12:50:00,43.25,43.27,43.17,43.2,350026.0,41.0983,41.1173,41.0223,41.0508,350026.0
2021-06-02 13:00:00,43.2,43.31,43.19,43.25,186732.0,41.0508,41.1553,41.0413,41.0983,186732.0
2021-06-02 13:10:00,43.25,43.29,43.08,43.09,274135.0,41.0983,41.1363,40.9368,40.9463,274135.0
2021-06-02 13:20:00,43.08,43.14,42.97,43.06,447474.0,40.9368,40.9938,40.8322,40.9177,447474.0
2021-06-02 13:30:00,43.06,43.15,43.03,43.09,131942.0,40.9177,41.0033,40.8892,40.9463,131942.0
2021-06-02 13:40:00,43.09,43.12,42.96,42.98,198777.0,40.9463,40.9748,40.8227,40.8417,198777.0
2021-06-02 13:50:00,42.99,43.08,42.99,43.05,147591.0,40.8512,40.9368,40.8512,40.9082,147591.0
2021-06-02 14:00:00,43.05,43.19,43.05,43.09,202988.0,40.9082,41.0413,40.9082,40.9463,202988.0
2021-06-02 14:10:00,43.09,43.15,43.01,43.09,182204.0,40.9463,41.0033,40.8702,40.9463,182204.0
2021-06-02 14:20:00,43.09,43.22,43.09,43.18,127047.0,40.9463,41.0698,40.9463,41.0318,127047.0
2021-06-02 14:30:00,43.18,43.27,43.17,43.24,122924.0,41.0318,41.1173,41.0223,41.0888,122924.0
2021-06-02 14:40:00,43.23,43.32,43.22,43.27,156150.0,41.0793,41.1648,41.0698,41.1173,156150.0
2021-06-02 14:50:00,43.27,43.34,43.26,43.31,139486.0,41.1173,41.1838,41.1078,41.1553,139486.0
2021-06-02 15:00:00,43.32,43.41,43.27,43.38,148995.0,41.1648,41.2503,41.1173,41.2218,148995.0
2021-06-02 15:10:00,43.37,43.42,43.36,43.4,128061.0,41.2123,41.2598,41.2028,41.2408,128061.0
2021-06-02 15:20:00,43.4,43.41,43.35,43.38,162205.0,41.2408,41.2503,41.1933,41.2218,162205.0
2021-06-02 15:30:00,43.38,43.39,43.31,43.33,249008.0,41.2218,41.2313,41.1553,41.1743,249008.0
2021-06-02 15:40:00,43.34,43.35,43.24,43.27,327765.0,41.1838,41.1933,41.0888,41.1173,327765.0
2021-06-02 15:50:00,43.27,43.36,43.2,43.33,908624.0,41.1173,41.2028,41.0508,41.1743,908624.0
2021-06-03 09:30:00,42.08,42.13,41.69,41.78,1526248.0,39.9865,40.034,39.6159,39.7014,1526248.0
2021-06-03 09:40:00,41.79,41.88,41.54,41.67,727771.0,39.7109,39.7965,39.4734,39.5969,727771.0
2021-06-03 09:50:00,41.66,42.19,41.66,42.0,669355.0,39.5874,40.091,39.5874,39.9105,669355.0
2021-06-03 10:00:00,42.0,42.2,41.98,42.05,458825.0,39.9105,40.1005,39.8915,39.958,458825.0
2021-06-03 10:10:00,42.05,42.08,41.8,41.82,446838.0,39.958,39.9865,39.7204,39.7394,446838.0
2021-06-03 10:20:00,41.83,41.9,41.68,41.73,479453.0,39.7489,39.8155,39.6064,39.6539,479453.0
2021-06-03 10:30:00,41.73,42.01,41.7,41.91,577356.0,39.6539,39.92,39.6254,39.825,577356.0
2021-06-03 10:40:00,41.91,42.01,41.84,41.97,423967.0,39.825,39.92,39.7584,39.882,423967.0
2021-06-03 10:50:00,41.97,42.02,41.83,41.92,412166.0,39.882,39.9295,39.7489,39.8345,412166.0
2021-06-03 11:00:00,41.93,41.94,41.8,41.9,413057.0,39.844,39.8535,39.7204,39.8155,413057.0
2021-06-03 11:10:00,41.89,41.91,41.67,41.7,321911.0,39.806,39.825,39.5969,39.6254,321911.0
2021-06-03 11:20:00,41.71,41.91,41.69,41.9,389684.0,39.6349,39.825,39.6159,39.8155,389684.0
2021-06-03 11:30:00,41.9,41.91,41.78,41.84,483282.0,39.8155,39.825,39.7014,39.7584,483282.0
2021-06-03 11:40:00,41.85,42.02,41.84,42.02,732708.0,39.7679,39.9295,39.7584,39.9295,732708.0
2021-06-03 11:50:00,42.01,42.16,41.91,41.94,782289.0,39.92,40.0625,39.825,39.8535,782289.0
2021-06-03 12:00:00,41.94,42.0,41.9,41.95,299057.0,39.8535,39.9105,39.8155,39.863,299057.0
2021-06-03 12:10:00,41.95,41.97,41.88,41.89,224403.0,39.863,39.882,39.7965,39.806,224403.0
2021-06-03 12:20:00,41.9,41.9,41.76,41.84,298949.0,39.8155,39.8155,39.6824,39.7584,298949.0
2021-06-03 12:30:00,41.84,41.93,41.77,41.93,238023.0,39.7584,39.844,39.6919,39.844,238023.0
2021-06-03 12:40:00,41.93,41.93,41.82,41.86,168896.0,39.844,39.844,39.7394,39.7774,168896.0
2021-06-03 12:50:00,41.87,41.9,41.82,41.9,173154.0,39.7869,39.8155,39.7394,39.8155,173154.0
2021-06-03 13:00:00,41.9,41.97,41.87,41.97,284475.0,39.8155,39.882,39.7869,39.882,284475.0
2021-06-03 13:10:00,41.97,41.99,41.91,41.95,315123.0,39.882,39.901,39.825,39.863,315123.0
2021-06-03 13:20:00,41.94,42.11,41.94,42.08,588881.0,39.8535,40.015,39.8535,39.9865,588881.0
2021-06-03 13:30:00,42.08,42.08,41.97,42.01,332087.0,39.9865,39.9865,39.882,39.92,332087.0
2021-06-03 13:40:00,42.01,42.04,41.91,41.91,325797.0,39.92,39.9485,39.825,39.825,325797.0
2021-06-03 13:50:00,41.91,41.93,41.82,41.91,365936.0,39.825,39.844,39.7394,39.825,365936.0
2021-06-03 14:00:00,41.92,41.93,41.81,41.85,238653.0,39.8345,39.844,39.7299,39.7679,238653.0
2021-06-03 14:10:00,41.84,41.87,41.73,41.77,264692.0,39.7584,39.7869,39.6539,39.6919,264692.0
2021-06-03 14:20:00,41.77,41.8,41.71,41.73,207496.0,39.6919,39.7204,39.6349,39.6539,207496.0
2021-06-03 14:30:00,41.73,41.85,41.72,41.73,293740.0,39.6539,39.7679,39.6444,39.6539,293740.0
2021-06-03 14:40:00,41.73,41.83,41.68,41.8,470754.0,39.6539,39.7489,39.6064,39.7204,470754.0
2021-06-03 14:50:00,41.82,41.87,41.72,41.72,294058.0,39.7394,39.7869,39.6444,39.6444,294058.0
2021-06-03 15:00:00,41.73,41.83,41.72,41.82,259711.0,39.6539,39.7489,39.6444,39.7394,259711.0
2021-06-03 15:10:00,41.83,41.84,41.78,41.78,215981.0,39.7489,39.7584,39.7014,39.7014,215981.0
2021-06-03 15:20:00,41.78,41.84,41.74,41.84,216292.0,39.7014,39.7584,39.6634,39.7584,216292.0
2021-06-03 15:30:00,41.84,41.92,41.82,41.9,356192.0,39.7584,39.8345,39.7394,39.8155,356192.0
2021-06-03 15:40:00,41.9,41.91,41.79,41.8,508974.0,39.8155,39.825,39.7109,39.7204,508974.0
2021-06-03 15:50:00,41.79,41.93,41.74,41.86,1404948.0,39.7109,39.844,39.6634,39.7774,1404948.0
2021-06-04 09:30:00,42.21,42.52,41.72,41.97,1419259.0,40.11,40.4046,39.6444,39.882,1419259.0
2021-06-04 09:40:00,41.98,42.11,41.68,41.7,758186.0,39.8915,40.015,39.6064,39.6254,758186.0
2021-06-04 09:50:00,41.71,41.98,41.67,41.97,518798.0,39.6349,39.8915,39.5969,39.882,518798.0
2021-06-04 10:00:00,41.96,41.97,41.76,41.76,407486.0,39.8725,39.882,39.6824,39.6824,407486.0
2021-06-04 10:10:00,41.76,41.76,41.32,41.41,917829.0,39.6824,39.6824,39.2643,39.3498,917829.0
2021-06-04 10:20:00,41.4,41.61,41.33,41.56,386163.0,39.3403,39.5399,39.2738,39.4924,386163.0
2021-06-04 10:30:00,41.57,41.71,41.54,41.55,339527.0,39.5019,39.6349,39.4734,39.4829,339527.0
2021-06-04 10:40:00,41.55,41.56,41.37,41.49,393673.0,39.4829,39.4924,39.3118,39.4259,393673.0
2021-06-04 10:50:00,41.48,41.55,41.42,41.43,215462.0,39.4164,39.4829,39.3593,39.3688,215462.0
2021-06-04 11:00:00,41.42,41.59,41.41,41.53,227695.0,39.3593,39.5209,39.3498,39.4639,227695.0
2021-06-04 11:10:00,41.53,41.63,41.41,41.42,249837.0,39.4639,39.5589,39.3498,39.3593,249837.0
2021-06-04 11:20:00,41.43,41.61,41.4,41.58,336741.0,39.3688,39.5399,39.3403,39.5114,336741.0
2021-06-04 11:30:00,41.59,41.69,41.58,41.67,289789.0,39.5209,39.6159,39.5114,39.5969,289789.0
2021-06-04 11:40:00,41.68,41.79,41.65,41.71,251279.0,39.6064,39.7109,39.5779,39.6349,251279.0
2021-06-04 11:50:00,41.71,41.76,41.67,41.69,158300.0,39.6349,39.6824,39.5969,39.6159,158300.0
2021-06-04 12:00:00,41.69,41.76,41.67,41.7,165097.0,39.6159,39.6824,39.5969,39.6254,165097.0
2021-06-04 12:10:00,41.69,41.82,41.69,41.73,216190.0,39.6159,39.7394,39.6159,39.6539,216190.0
2021-06-04 12:20:00,41.73,41.82,41.68,41.76,197400.0,39.6539,39.7394,39.6064,39.6824,197400.0
2021-06-04 12:30:00,41.77,41.8,41.69,41.71,167042.0,39.6919,39.7204,39.6159,39.6349,167042.0
2021-06-04 12:40:00,41.7,41.79,41.7,41.72,152029.0,39.6254,39.7109,39.6254,39.6444,152029.0
2021-06-04 12:50:00,41.71,41.81,41.71,41.81,143066.0,39.6349,39.7299,39.6349,39.7299,143066.0
2021-06-04 13:00:00,41.81,41.84,41.74,41.75,174864.0,39.7299,39.7584,39.6634,39.6729,174864.0
2021-06-04 13:10:00,41.75,41.81,41.75,41.8,141975.0,39.6729,39.7299,39.6729,39.7204,141975.0
2021-06-04 13:20:00,41.8,41.85,41.79,41.8,133189.0,39.7204,39.7679,39.7109,39.7204,133189.0
2021-06-04 13:30:00,41.81,41.85,41.76,41.84,134074.0,39.7299,39.7679,39.6824,39.7584,134074.0
2021-06-04 13:40:00,41.84,41.88,41.73,41.74,139055.0,39.7584,39.7965,39.6539,39.6634,139055.0
2021-06-04 13:50:00,41.74,41.86,41.74,41.85,163002.0,39.6634,39.7774,39.6634,39.7679,163002.0
2021-06-04 14:00:00,41.84,41.9,41.8,41.83,191068.0,39.7584,39.8155,39.7204,39.7489,191068.0
2021-06-04 14:10:00,41.83,41.85,41.7,41.72,164928.0,39.7489,39.7679,39.6254,39.6444,164928.0
2021-06-04 14:20:00,41.72,41.75,41.7,41.71,144177.0,39.6444,39.6729,39.6254,39.6349,144177.0
2021-06-04 14:30:00,41.71,41.75,41.62,41.63,256747.0,39.6349,39.6729,39.5494,39.5589,256747.0
2021-06-04 14:40:00,41.62,41.66,41.59,41.62,238955.0,39.5494,39.5874,39.5209,39.5494,238955.0
2021-06-04 14:50:00,41.62,41.73,41.61,41.66,163283.0,39.5494,39.6539,39.5399,39.5874,163283.0
2021-06-04 15:00:00,41.66,41.7,41.63,41.63,179385.0,39.5874,39.6254,39.5589,39.5589,179385.0
2021-06-04 15:10:00,41.63,41.7,41.61,41.7,220096.0,39.5589,39.6254,39.5399,39.6254,220096.0
2021-06-04 15:20:00,41.7,41.7,41.66,41.68,225516.0,39.6254,39.6254,39.5874,39.6064,225516.0
2021-06-04 15:30:00,41.68,41.75,41.66,41.75,352702.0,39.6064,39.6729,39.5874,39.6729,352702.0
2021-06-04 15:40:00,41.75,41.77,41.64,41.65,409192.0,39.6729,39.6919,39.5684,39.5779,409192.0
2021-06-04 15:50:00,41.66,41.75,41.61,41.73,1436556.0,39.5874,39.6729,39.5399,39.6539,1436556.0
2021-06-07 09:30:00,41.41,41.45,40.99,41.33,1252296.0,39.3498,39.3878,38.9507,39.2738,1252296.0
2021-06-07 09:40:00,41.34,41.52,41.27,41.28,389508.0,39.2833,39.4544,39.2168,39.2263,389508.0
2021-06-07 09:50:00,41.28,41.33,41.05,41.12,318328.0,39.2263,39.2738,39.0077,39.0743,318328.0
2021-06-07 10:00:00,41.12,41.12,40.92,41.04,625558.0,39.0743,39.0743,38.8842,38.9982,625558.0
2021-06-07 10:10:00,41.03,41.11,40.79,40.86,541945.0,38.9887,39.0648,38.7607,38.8272,541945.0
2021-06-07 10:20:00,40.87,41.11,40.87,41.07,334000.0,38.8367,39.0648,38.8367,39.0267,334000.0
2021-06-07 10:30:00,41.06,41.07,40.88,40.93,278938.0,39.0172,39.0267,38.8462,38.8937,278938.0
2021-06-07 10:40:00,40.93,40.97,40.83,40.86,254156.0,38.8937,38.9317,38.7987,38.8272,254156.0
2021-06-07 10:50:00,40.86,40.94,40.78,40.84,325455.0,38.8272,38.9032,38.7512,38.8082,325455.0
2021-06-07 11:00:00,40.85,40.91,40.64,40.73,412206.0,38.8177,38.8747,38.6181,38.7037,412206.0
2021-06-07 11:10:00,40.73,40.8,40.66,40.72,299233.0,38.7037,38.7702,38.6371,38.6942,299233.0
2021-06-07 11:20:00,40.73,40.73,40.49,40.53,482853.0,38.7037,38.7037,38.4756,38.5136,482853.0
2021-06-07 11:30:00,40.54,40.6,40.44,40.57,465336.0,38.5231,38.5801,38.4281,38.5516,465336.0
2021-06-07 11:40:00,40.57,40.61,40.51,40.54,354629.0,38.5516,38.5896,38.4946,38.5231,354629.0
2021-06-07 11:50:00,40.54,40.7,40.5,40.7,299421.0,38.5231,38.6752,38.4851,38.6752,299421.0
2021-06-07 12:00:00,40.7,40.73,40.6,40.68,284927.0,38.6752,38.7037,38.5801,38.6562,284927.0
2021-06-07 12:10:00,40.67,40.73,40.62,40.65,183345.0,38.6466,38.7037,38.5991,38.6276,183345.0
2021-06-07 12:20:00,40.65,40.85,40.64,40.84,312208.0,38.6276,38.8177,38.6181,38.8082,312208.0
2021-06-07 12:30:00,40.83,41.11,40.81,41.1,421464.0,38.7987,39.0648,38.7797,39.0553,421464.0
2021-06-07 12:40:00,41.1,41.18,41.09,41.18,247834.0,39.0553,39.1313,39.0458,39.1313,247834.0
2021-06-07 12:50:00,41.17,41.23,41.14,41.14,209623.0,39.1218,39.1788,39.0933,39.0933,209623.0
2021-06-07 13:00:00,41.15,41.17,41.0,41.04,212594.0,39.1028,39.1218,38.9602,38.9982,212594.0
2021-06-07 13:10:00,41.05,41.06,40.96,41.01,143821.0,39.0077,39.0172,38.9222,38.9697,143821.0
2021-06-07 13:20:00,41.0,41.03,40.93,40.97,236551.0,38.9602,38.9887,38.8937,38.9317,236551.0
2021-06-07 13:30:00,40.98,40.99,40.91,40.94,177331.0,38.9412,38.9507,38.8747,38.9032,177331.0
2021-06-07 13:40:00,40.94,40.94,40.84,40.9,293175.0,38.9032,38.9032,38.8082,38.8652,293175.0
2021-06-07 13:50:00,40.9,40.93,40.82,40.84,113623.0,38.8652,38.8937,38.7892,38.8082,113623.0
2021-06-07 14:00:00,40.83,40.94,40.83,40.92,163894.0,38.7987,38.9032,38.7987,38.8842,163894.0
2021-06-07 14:10:00,40.92,40.93,40.8,40.82,156191.0,38.8842,38.8937,38.7702,38.7892,156191.0
2021-06-07 14:20:00,40.82,40.96,40.8,40.93,165471.0,38.7892,38.9222,38.7702,38.8937,165471.0
2021-06-07 14:30:00,40.94,41.07,40.92,41.05,228770.0,38.9032,39.0267,38.8842,39.0077,228770.0
2021-06-07 14:40:00,41.05,41.09,41.01,41.02,153625.0,39.0077,39.0458,38.9697,38.9792,153625.0
2021-06-07 14:50:00,41.03,41.06,41.0,41.02,130680.0,38.9887,39.0172,38.9602,38.9792,130680.0
2021-06-07 15:00:00,41.02,41.13,40.98,41.13,307276.0,38.9792,39.0838,38.9412,39.0838,307276.0
2021-06-07 15:10:00,41.13,41.27,41.12,41.27,241123.0,39.0838,39.2168,39.0743,39.2168,241123.0
2021-06-07 15:20:00,41.27,41.41,41.27,41.4,444325.0,39.2168,39.3498,39.2168,39.3403,444325.0
2021-06-07 15:30:00,41.4,41.42,41.34,41.41,392303.0,39.3403,39.3593,39.2833,39.3498,392303.0
2021-06-07 15:40:00,41.41,41.41,41.34,41.35,384956.0,39.3498,39.3498,39.2833,39.2928,384956.0
2021-06-07 15:50:00,41.35,41.4,41.13,41.27,1722625.0,39.2928,39.3403,39.0838,39.2168,1722625.0
2021-06-08 09:30:00,41.37,41.43,40.76,40.79,1034431.0,39.3118,39.3688,38.7322,38.7607,1034431.0
2021-06-08 09:40:00,40.78,41.05,40.68,40.94,774439.0,38.7512,39.0077,38.6562,38.9032,774439.0
2021-06-08 09:50:00,40.93,40.95,40.71,40.9,412295.0,38.8937,38.9127,38.6847,38.8652,412295.0
2021-06-08 10:00:00,40.9,41.16,40.89,41.14,319233.0,38.8652,39.1123,38.8557,39.0933,319233.0
2021-06-08 10:10:00,41.14,41.33,41.14,41.26,350677.0,39.0933,39.2738,39.0933,39.2073,350677.0
2021-06-08 10:20:00,41.27,41.34,41.14,41.3,308228.0,39.2168,39.2833,39.0933,39.2453,308228.0
2021-06-08 10:30:00,41.3,41.38,41.19,41.32,472785.0,39.2453,39.3213,39.1408,39.2643,472785.0
2021-06-08 10:40:00,41.32,41.36,41.17,41.2,492135.0,39.2643,39.3023,39.1218,39.1503,492135.0
2021-06-08 10:50:00,41.2,41.36,41.19,41.24,543654.0,39.1503,39.3023,39.1408,39.1883,543654.0
2021-06-08 11:00:00,41.23,41.28,41.15,41.19,241241.0,39.1788,39.2263,39.1028,39.1408,241241.0
2021-06-08 11:10:00,41.2,41.2,40.94,40.96,315360.0,39.1503,39.1503,38.9032,38.9222,315360.0
2021-06-08 11:20:00,40.96,41.06,40.85,41.06,241995.0,38.9222,39.0172,38.8177,39.0172,241995.0
2021-06-08 11:30:00,41.06,41.36,41.06,41.33,442308.0,39.0172,39.3023,39.0172,39.2738,442308.0
2021-06-08 11:40:00,41.33,41.49,41.3,41.47,285859.0,39.2738,39.4259,39.2453,39.4068,285859.0
2021-06-08 11:50:00,41.47,41.57,41.43,41.47,332803.0,39.4068,39.5019,39.3688,39.4068,332803.0
2021-06-08 12:00:00,41.46,41.69,41.45,41.65,334551.0,39.3973,39.6159,39.3878,39.5779,334551.0
2021-06-08 12:10:00,41.65,41.72,41.62,41.66,172898.0,39.5779,39.6444,39.5494,39.5874,172898.0
2021-06-08 12:20:00,41.67,41.74,41.58,41.73,149879.0,39.5969,39.6634,39.5114,39.6539,149879.0
2021-06-08 12:30:00,41.73,41.75,41.61,41.69,113648.0,39.6539,39.6729,39.5399,39.6159,113648.0
2021-06-08 12:40:00,41.7,41.72,41.62,41.66,172896.0,39.6254,39.6444,39.5494,39.5874,172896.0
2021-06-08 12:50:00,41.66,41.68,41.62,41.67,97786.0,39.5874,39.6064,39.5494,39.5969,97786.0
2021-06-08 13:00:00,41.66,41.72,41.66,41.68,103519.0,39.5874,39.6444,39.5874,39.6064,103519.0
2021-06-08 13:10:00,41.68,41.72,41.64,41.67,115602.0,39.6064,39.6444,39.5684,39.5969,115602.0
2021-06-08 13:20:00,41.67,41.7,41.57,41.58,626560.0,39.5969,39.6254,39.5019,39.5114,626560.0
2021-06-08 13:30:00,41.58,41.77,41.57,41.76,302139.0,39.5114,39.6919,39.5019,39.6824,302139.0
2021-06-08 13:40:00,41.76,41.92,41.72,41.87,385122.0,39.6824,39.8345,39.6444,39.7869,385122.0
2021-06-08 13:50:00,41.87,41.87,41.76,41.77,256579.0,39.7869,39.7869,39.6824,39.6919,256579.0
2021-06-08 14:00:00,41.77,41.89,41.77,41.87,170574.0,39.6919,39.806,39.6919,39.7869,170574.0
2021-06-08 14:10:00,41.87,41.89,41.77,41.79,119073.0,39.7869,39.806,39.6919,39.7109,119073.0
2021-06-08 14:20:00,41.79,41.8,41.72,41.79,178954.0,39.7109,39.7204,39.6444,39.7109,178954.0
2021-06-08 14:30:00,41.79,41.79,41.64,41.68,228328.0,39.7109,39.7109,39.5684,39.6064,228328.0
2021-06-08 14:40:00,41.67,41.68,41.57,41.64,127036.0,39.5969,39.6064,39.5019,39.5684,127036.0
2021-06-08 14:50:00,41.64,41.66,41.59,41.62,108098.0,39.5684,39.5874,39.5209,39.5494,108098.0
2021-06-08 15:00:00,41.62,41.67,41.58,41.63,129701.0,39.5494,39.5969,39.5114,39.5589,129701.0
2021-06-08 15:10:00,41.63,41.66,41.57,41.58,156360.0,39.5589,39.5874,39.5019,39.5114,156360.0
2021-06-08 15:20:00,41.59,41.6,41.5,41.5,251508.0,39.5209,39.5304,39.4354,39.4354,251508.0
2021-06-08 15:30:00,41.51,41.58,41.46,41.49,223895.0,39.4449,39.5114,39.3973,39.4259,223895.0
2021-06-08 15:40:00,41.5,41.5,41.37,41.38,289783.0,39.4354,39.4354,39.3118,39.3213,289783.0
2021-06-08 15:50:00,41.38,41.46,41.32,41.36,1231436.0,39.3213,39.3973,39.2643,39.3023,1231436.0
2021-06-09 09:30:00,41.27,41.59,41.13,41.3,1132913.0,39.2168,39.5209,39.0838,39.2453,1132913.0
2021-06-09 09:40:00,41.3,41.3,40.94,40.95,578020.0,39.2453,39.2453,38.9032,38.9127,578020.0
2021-06-09 09:50:00,40.94,41.08,40.74,40.81,600147.0,38.9032,39.0363,38.7132,38.7797,600147.0
2021-06-09 10:00:00,40.82,41.17,40.78,41.15,415957.0,38.7892,39.1218,38.7512,39.1028,415957.0
2021-06-09 10:10:00,41.15,41.24,40.96,41.03,216624.0,39.1028,39.1883,38.9222,38.9887,216624.0
2021-06-09 10:20:00,41.02,41.08,40.93,41.02,145724.0,38.9792,39.0363,38.8937,38.9792,145724.0
2021-06-09 10:30:00,41.01,41.07,40.91,41.0,209518.0,38.9697,39.0267,38.8747,38.9602,209518.0
2021-06-09 10:40:00,41.01,41.17,40.97,41.04,228134.0,38.9697,39.1218,38.9317,38.9982,228134.0
2021-06-09 10:50:00,41.05,41.09,40.96,40.97,197422.0,39.0077,39.0458,38.9222,38.9317,197422.0
2021-06-09 11:00:00,40.96,41.08,40.94,40.96,153606.0,38.9222,39.0363,38.9032,38.9222,153606.0
2021-06-09 11:10:00,40.96,41.06,40.92,40.99,174543.0,38.9222,39.0172,38.8842,38.9507,174543.0
2021-06-09 11:20:00,41.0,41.06,40.97,40.99,102521.0,38.9602,39.0172,38.9317,38.9507,102521.0
2021-06-09 11:30:00,40.99,41.03,40.91,40.95,181396.0,38.9507,38.9887,38.8747,38.9127,181396.0
2021-06-09 11:40:00,40.96,41.09,40.95,41.06,239618.0,38.9222,39.0458,38.9127,39.0172,239618.0
2021-06-09 11:50:00,41.05,41.07,40.92,40.94,276937.0,39.0077,39.0267,38.8842,38.9032,276937.0
2021-06-09 12:00:00,40.93,41.05,40.91,41.05,189005.0,38.8937,39.0077,38.8747,39.0077,189005.0
2021-06-09 12:10:00,41.04,41.13,40.84,40.91,383034.0,38.9982,39.0838,38.8082,38.8747,383034.0
2021-06-09 12:20:00,40.91,41.09,40.91,41.08,157308.0,38.8747,39.0458,38.8747,39.0363,157308.0
2021-06-09 12:30:00,41.09,41.13,41.04,41.12,149077.0,39.0458,39.0838,38.9982,39.0743,149077.0
2021-06-09 12:40:00,41.12,41.18,41.1,41.14,126608.0,39.0743,39.1313,39.0553,39.0933,126608.0
2021-06-09 12:50:00,41.14,41.15,41.06,41.12,146999.0,39.0933,39.1028,39.0172,39.0743,146999.0
2021-06-09 13:00:00,41.12,41.19,41.09,41.15,168046.0,39.0743,39.1408,39.0458,39.1028,168046.0
2021-06-09 13:10:00,41.15,41.2,41.11,41.16,155890.0,39.1028,39.1503,39.0648,39.1123,155890.0
2021-06-09 13:20:00,41.16,41.17,41.13,41.15,88873.0,39.1123,39.1218,39.0838,39.1028,88873.0
2021-06-09 13:30:00,41.15,41.17,41.08,41.12,110297.0,39.1028,39.1218,39.0363,39.0743,110297.0
2021-06-09 13:40:00,41.14,41.14,40.99,41.07,140018.0,39.0933,39.0933,38.9507,39.0267,140018.0
2021-06-09 13:50:00,41.07,41.1,41.02,41.07,87729.0,39.0267,39.0553,38.9792,39.0267,87729.0
2021-06-09 14:00:00,41.08,41.11,41.05,41.07,141491.0,39.0363,39.0648,39.0077,39.0267,141491.0
2021-06-09 14:10:00,41.07,41.07,41.01,41.04,137417.0,39.0267,39.0267,38.9697,38.9982,137417.0
2021-06-09 14:20:00,41.04,41.08,41.03,41.06,127921.0,38.9982,39.0363,38.9887,39.0172,127921.0
2021-06-09 14:30:00,41.06,41.13,41.04,41.08,166733.0,39.0172,39.0838,38.9982,39.0363,166733.0
2021-06-09 14:40:00,41.08,41.2,41.07,41.1,199051.0,39.0363,39.1503,39.0267,39.0553,199051.0
2021-06-09 14:50:00,41.1,41.19,41.1,41.16,167654.0,39.0553,39.1408,39.0553,39.1123,167654.0
2021-06-09 15:00:00,41.16,41.18,41.08,41.1,163006.0,39.1123,39.1313,39.0363,39.0553,163006.0
2021-06-09 15:10:00,41.1,41.13,40.89,40.91,189784.0,39.0553,39.0838,38.8557,38.8747,189784.0
2021-06-09 15:20:00,40.9,40.95,40.82,40.83,269887.0,38.8652,38.9127,38.7892,38.7987,269887.0
2021-06-09 15:30:00,40.83,40.96,40.8,40.87,320532.0,38.7987,38.9222,38.7702,38.8367,320532.0
2021-06-09 15:40:00,40.87,40.89,40.71,40.73,1058832.0,38.8367,38.8557,38.6847,38.7037,1058832.0
2021-06-09 15:50:00,40.73,40.82,40.68,40.7,1594706.0,38.7037,38.7892,38.6562,38.6752,1594706.0
2021-06-10 09:30:00,40.82,41.5,40.65,41.44,1713833.0,38.7892,39.4354,38.6276,39.3783,1713833.0
2021-06-10 09:40:00,41.46,41.79,41.37,41.43,1036062.0,39.3973,39.7109,39.3118,39.3688,1036062.0
2021-06-10 09:50:00,41.42,41.51,40.94,40.96,640349.0,39.3593,39.4449,38.9032,38.9222,640349.0
2021-06-10 10:00:00,40.97,41.21,40.83,41.0,464527.0,38.9317,39.1598,38.7987,38.9602,464527.0
2021-06-10 10:10:00,41.0,41.03,40.79,40.84,430206.0,38.9602,38.9887,38.7607,38.8082,430206.0
2021-06-10 10:20:00,40.84,41.02,40.8,40.96,293055.0,38.8082,38.9792,38.7702,38.9222,293055.0
2021-06-10 10:30:00,40.96,40.97,40.47,40.5,597960.0,38.9222,38.9317,38.4566,38.4851,597960.0
2021-06-10 10:40:00,40.49,40.52,40.33,40.34,581695.0,38.4756,38.5041,38.3236,38.3331,581695.0
2021-06-10 10:50:00,40.35,40.54,40.25,40.51,515581.0,38.3426,38.5231,38.2475,38.4946,515581.0
2021-06-10 11:00:00,40.51,40.8,40.42,40.78,328939.0,38.4946,38.7702,38.4091,38.7512,328939.0
2021-06-10 11:10:00,40.78,40.84,40.66,40.72,273529.0,38.7512,38.8082,38.6371,38.6942,273529.0
2021-06-10 11:20:00,40.71,40.73,40.64,40.68,173006.0,38.6847,38.7037,38.6181,38.6562,173006.0
2021-06-10 11:30:00,40.69,40.69,40.57,40.61,142932.0,38.6657,38.6657,38.5516,38.5896,142932.0
2021-06-10 11:40:00,40.61,40.62,40.5,40.54,143831.0,38.5896,38.5991,38.4851,38.5231,143831.0
2021-06-10 11:50:00,40.55,40.57,40.51,40.57,104598.0,38.5326,38.5516,38.4946,38.5516,104598.0
2021-06-10 12:00:00,40.56,40.61,40.4,40.48,130869.0,38.5421,38.5896,38.3901,38.4661,130869.0
2021-06-10 12:10:00,40.48,40.51,40.33,40.44,306407.0,38.4661,38.4946,38.3236,38.4281,306407.0
2021-06-10 12:20:00,40.43,40.44,40.37,40.41,281470.0,38.4186,38.4281,38.3616,38.3996,281470.0
2021-06-10 12:30:00,40.41,40.63,40.38,40.6,205722.0,38.3996,38.6086,38.3711,38.5801,205722.0
2021-06-10 12:40:00,40.59,40.67,40.56,40.65,128696.0,38.5706,38.6466,38.5421,38.6276,128696.0
2021-06-10 12:50:00,40.66,40.72,40.65,40.71,179913.0,38.6371,38.6942,38.6276,38.6847,179913.0
2021-06-10 13:00:00,40.71,40.81,40.67,40.71,184816.0,38.6847,38.7797,38.6466,38.6847,184816.0
2021-06-10 13:10:00,40.72,40.74,40.64,40.72,111701.0,38.6942,38.7132,38.6181,38.6942,111701.0
2021-06-10 13:20:00,40.72,40.76,40.62,40.64,84038.0,38.6942,38.7322,38.5991,38.6181,84038.0
2021-06-10 13:30:00,40.64,40.72,40.59,40.72,105345.0,38.6181,38.6942,38.5706,38.6942,105345.0
2021-06-10 13:40:00,40.72,40.75,40.7,40.72,93203.0,38.6942,38.7227,38.6752,38.6942,93203.0
2021-06-10 13:50:00,40.72,40.72,40.63,40.63,83504.0,38.6942,38.6942,38.6086,38.6086,83504.0
2021-06-10 14:00:00,40.64,40.67,40.6,40.64,99990.0,38.6181,38.6466,38.5801,38.6181,99990.0
2021-06-10 14:10:00,40.65,40.73,40.62,40.73,85494.0,38.6276,38.7037,38.5991,38.7037,85494.0
2021-06-10 14:20:00,40.72,40.73,40.55,40.58,93928.0,38.6942,38.7037,38.5326,38.5611,93928.0
2021-06-10 14:30:00,40.58,40.6,40.5,40.51,113182.0,38.5611,38.5801,38.4851,38.4946,113182.0
2021-06-10 14:40:00,40.51,40.57,40.48,40.51,116370.0,38.4946,38.5516,38.4661,38.4946,116370.0
2021-06-10 14:50:00,40.5,40.57,40.48,40.5,118017.0,38.4851,38.5516,38.4661,38.4851,118017.0
2021-06-10 15:00:00,40.49,40.5,40.41,40.46,202795.0,38.4756,38.4851,38.3996,38.4471,202795.0
2021-06-10 15:10:00,40.47,40.49,40.4,40.46,201024.0,38.4566,38.4756,38.3901,38.4471,201024.0
2021-06-10 15:20:00,40.46,40.46,40.33,40.34,234770.0,38.4471,38.4471,38.3236,38.3331,234770.0
2021-06-10 15:30:00,40.34,40.4,40.28,40.34,329898.0,38.3331,38.3901,38.2761,38.3331,329898.0
2021-06-10 15:40:00,40.34,40.35,40.1,40.15,1162535.0,38.3331,38.3426,38.105,38.1525,1162535.0
2021-06-10 15:50:00,40.14,40.24,40.05,40.13,1646507.0,38.143,38.238,38.0575,38.1335,1646507.0
2021-06-11 09:30:00,41.4,41.87,41.21,41.76,1827044.0,39.3403,39.7869,39.1598,39.6824,1827044.0
2021-06-11 09:40:00,41.77,41.98,41.7,41.77,1457562.0,39.6919,39.8915,39.6254,39.6919,1457562.0
2021-06-11 09:50:00,41.77,41.97,41.63,41.79,1029748.0,39.6919,39.882,39.5589,39.7109,1029748.0
2021-06-11 10:00:00,41.78,41.86,41.43,41.51,1143843.0,39.7014,39.7774,39.3688,39.4449,1143843.0
2021-06-11 10:10:00,41.5,41.62,41.3,41.5,706129.0,39.4354,39.5494,39.2453,39.4354,706129.0
2021-06-11 10:20:00,41.5,41.52,41.25,41.32,362150.0,39.4354,39.4544,39.1978,39.2643,362150.0
2021-06-11 10:30:00,41.32,41.42,41.17,41.22,522845.0,39.2643,39.3593,39.1218,39.1693,522845.0
2021-06-11 10:40:00,41.22,41.33,41.13,41.16,454821.0,39.1693,39.2738,39.0838,39.1123,454821.0
2021-06-11 10:50:00,41.15,41.22,41.1,41.13,277633.0,39.1028,39.1693,39.0553,39.0838,277633.0
2021-06-11 11:00:00,41.13,41.24,41.03,41.15,348343.0,39.0838,39.1883,38.9887,39.1028,348343.0
2021-06-11 11:10:00,41.15,41.15,40.98,40.99,266043.0,39.1028,39.1028,38.9412,38.9507,266043.0
2021-06-11 11:20:00,40.99,41.05,40.81,40.87,407837.0,38.9507,39.0077,38.7797,38.8367,407837.0
2021-06-11 11:30:00,40.86,40.98,40.81,40.97,266202.0,38.8272,38.9412,38.7797,38.9317,266202.0
2021-06-11 11:40:00,40.97,41.03,40.89,41.02,211165.0,38.9317,38.9887,38.8557,38.9792,211165.0
2021-06-11 11:50:00,41.02,41.06,40.95,40.96,209332.0,38.9792,39.0172,38.9127,38.9222,209332.0
2021-06-11 12:00:00,40.96,41.03,40.94,40.94,251106.0,38.9222,38.9887,38.9032,38.9032,251106.0
2021-06-11 12:10:00,40.94,40.94,40.73,40.75,330008.0,38.9032,38.9032,38.7037,38.7227,330008.0
2021-06-11 12:20:00,40.75,40.79,40.63,40.69,956928.0,38.7227,38.7607,38.6086,38.6657,956928.0
2021-06-11 12:30:00,40.69,40.79,40.64,40.77,439023.0,38.6657,38.7607,38.6181,38.7417,439023.0
2021-06-11 12:40:00,40.77,40.86,40.74,40.82,272893.0,38.7417,38.8272,38.7132,38.7892,272893.0
2021-06-11 12:50:00,40.83,40.9,40.79,40.89,123372.0,38.7987,38.8652,38.7607,38.8557,123372.0
2021-06-11 13:00:00,40.9,40.94,40.81,40.86,204913.0,38.8652,38.9032,38.7797,38.8272,204913.0
2021-06-11 13:10:00,40.86,41.04,40.84,40.97,416939.0,38.8272,38.9982,38.8082,38.9317,416939.0
2021-06-11 13:20:00,40.97,41.02,40.95,40.98,183576.0,38.9317,38.9792,38.9127,38.9412,183576.0
2021-06-11 13:30:00,40.98,40.99,40.9,40.91,108275.0,38.9412,38.9507,38.8652,38.8747,108275.0
2021-06-11 13:40:00,40.9,40.97,40.86,40.95,124800.0,38.8652,38.9317,38.8272,38.9127,124800.0
2021-06-11 13:50:00,40.95,40.96,40.82,40.83,84738.0,38.9127,38.9222,38.7892,38.7987,84738.0
2021-06-11 14:00:00,40.82,40.83,40.73,40.76,134780.0,38.7892,38.7987,38.7037,38.7322,134780.0
2021-06-11 14:10:00,40.76,40.81,40.73,40.75,127886.0,38.7322,38.7797,38.7037,38.7227,127886.0
2021-06-11 14:20:00,40.76,40.77,40.63,40.74,317213.0,38.7322,38.7417,38.6086,38.7132,317213.0
2021-06-11 14:30:00,40.74,40.75,40.69,40.72,170695.0,38.7132,38.7227,38.6657,38.6942,170695.0
2021-06-11 14:40:00,40.72,40.82,40.62,40.82,339438.0,38.6942,38.7892,38.5991,38.7892,339438.0
2021-06-11 14:50:00,40.82,40.84,40.74,40.8,214650.0,38.7892,38.8082,38.7132,38.7702,214650.0
2021-06-11 15:00:00,40.8,40.88,40.79,40.84,150205.0,38.7702,38.8462,38.7607,38.8082,150205.0
2021-06-11 15:10:00,40.83,40.86,40.76,40.83,167647.0,38.7987,38.8272,38.7322,38.7987,167647.0
2021-06-11 15:20:00,40.83,40.86,40.78,40.81,182992.0,38.7987,38.8272,38.7512,38.7797,182992.0
2021-06-11 15:30:00,40.82,40.87,40.8,40.84,293705.0,38.7892,38.8367,38.7702,38.8082,293705.0
2021-06-11 15:40:00,40.84,40.84,40.74,40.8,270984.0,38.8082,38.8082,38.7132,38.7702,270984.0
2021-06-11 15:50:00,40.8,40.85,40.64,40.85,1810250.0,38.7702,38.8177,38.6181,38.8177,1810250.0
2021-06-14 09:30:00,40.55,40.79,40.34,40.4,1235269.0,38.5326,38.7607,38.3331,38.3901,1235269.0
2021-06-14 09:40:00,40.41,40.49,40.32,40.37,672782.0,38.3996,38.4756,38.3141,38.3616,672782.0
2021-06-14 09:50:00,40.37,40.47,40.25,40.35,489731.0,38.3616,38.4566,38.2475,38.3426,489731.0
2021-06-14 10:00:00,40.36,40.38,40.18,40.26,410437.0,38.3521,38.3711,38.181,38.257,410437.0
2021-06-14 10:10:00,40.27,40.27,40.19,40.21,311549.0,38.2665,38.2665,38.1905,38.2095,311549.0
2021-06-14 10:20:00,40.2,40.29,40.2,40.21,213622.0,38.2,38.2856,38.2,38.2095,213622.0
2021-06-14 10:30:00,40.21,40.25,40.07,40.22,349115.0,38.2095,38.2475,38.0765,38.219,349115.0
2021-06-14 10:40:00,40.22,40.26,40.04,40.11,319592.0,38.219,38.257,38.048,38.1145,319592.0
2021-06-14 10:50:00,40.11,40.27,40.11,40.23,184215.0,38.1145,38.2665,38.1145,38.2285,184215.0
2021-06-14 11:00:00,40.23,40.32,40.09,40.13,231962.0,38.2285,38.3141,38.0955,38.1335,231962.0
2021-06-14 11:10:00,40.13,40.13,40.01,40.04,293428.0,38.1335,38.1335,38.0195,38.048,293428.0
2021-06-14 11:20:00,40.04,40.06,39.93,39.97,498751.0,38.048,38.067,37.9435,37.9815,498751.0
2021-06-14 11:30:00,39.98,40.03,39.79,39.88,553076.0,37.991,38.0385,37.8104,37.896,553076.0
2021-06-14 11:40:00,39.87,39.96,39.85,39.91,276887.0,37.8864,37.972,37.8674,37.9245,276887.0
2021-06-14 11:50:00,39.91,39.91,39.84,39.86,224118.0,37.9245,37.9245,37.8579,37.8769,224118.0
2021-06-14 12:00:00,39.86,39.93,39.8,39.91,315779.0,37.8769,37.9435,37.8199,37.9245,315779.0
2021-06-14 12:10:00,39.91,39.99,39.87,39.95,233205.0,37.9245,38.0005,37.8864,37.9625,233205.0
2021-06-14 12:20:00,39.96,40.0,39.88,39.91,279351.0,37.972,38.01,37.896,37.9245,279351.0
2021-06-14 12:30:00,39.91,39.91,39.83,39.87,497535.0,37.9245,37.9245,37.8484,37.8864,497535.0
2021-06-14 12:40:00,39.88,39.88,39.61,39.62,754468.0,37.896,37.896,37.6394,37.6489,754468.0
2021-06-14 12:50:00,39.62,39.67,39.58,39.62,356142.0,37.6489,37.6964,37.6109,37.6489,356142.0
2021-06-14 13:00:00,39.62,39.73,39.6,39.69,333345.0,37.6489,37.7534,37.6299,37.7154,333345.0
2021-06-14 13:10:00,39.68,39.69,39.61,39.64,228990.0,37.7059,37.7154,37.6394,37.6679,228990.0
2021-06-14 13:20:00,39.64,39.72,39.61,39.7,213012.0,37.6679,37.7439,37.6394,37.7249,213012.0
2021-06-14 13:30:00,39.7,39.71,39.66,39.69,226097.0,37.7249,37.7344,37.6869,37.7154,226097.0
2021-06-14 13:40:00,39.69,39.72,39.64,39.68,227236.0,37.7154,37.7439,37.6679,37.7059,227236.0
2021-06-14 13:50:00,39.68,39.68,39.46,39.47,488682.0,37.7059,37.7059,37.4968,37.5064,488682.0
2021-06-14 14:00:00,39.47,39.49,39.26,39.29,588429.0,37.5064,37.5254,37.3068,37.3353,588429.0
2021-06-14 14:10:00,39.29,39.39,39.28,39.29,328026.0,37.3353,37.4303,37.3258,37.3353,328026.0
2021-06-14 14:20:00,39.28,39.28,39.16,39.2,479723.0,37.3258,37.3258,37.2118,37.2498,479723.0
2021-06-14 14:30:00,39.21,39.26,39.19,39.26,264400.0,37.2593,37.3068,37.2403,37.3068,264400.0
2021-06-14 14:40:00,39.26,39.37,39.21,39.36,292620.0,37.3068,37.4113,37.2593,37.4018,292620.0
2021-06-14 14:50:00,39.37,39.4,39.34,39.38,194492.0,37.4113,37.4398,37.3828,37.4208,194492.0
2021-06-14 15:00:00,39.38,39.52,39.36,39.44,253074.0,37.4208,37.5539,37.4018,37.4778,253074.0
2021-06-14 15:10:00,39.44,39.5,39.36,39.37,512300.0,37.4778,37.5349,37.4018,37.4113,512300.0
2021-06-14 15:20:00,39.38,39.42,39.34,39.37,419477.0,37.4208,37.4588,37.3828,37.4113,419477.0
2021-06-14 15:30:00,39.37,39.49,39.33,39.48,801933.0,37.4113,37.5254,37.3733,37.5159,801933.0
2021-06-14 15:40:00,39.48,39.5,39.4,39.44,525269.0,37.5159,37.5349,37.4398,37.4778,525269.0
2021-06-14 15:50:00,39.44,39.52,39.39,39.48,1347769.0,37.4778,37.5539,37.4303,37.5159,1347769.0
2021-06-15 09:30:00,37.88,38.22,36.8,37.27,5913325.0,35.9955,36.3185,34.9692,35.4158,5913325.0
2021-06-15 09:40:00,37.27,37.5,37.05,37.2,2432158.0,35.4158,35.6344,35.2067,35.3493,2432158.0
2021-06-15 09:50:00,37.19,37.37,37.07,37.33,1882050.0,35.3398,35.5108,35.2258,35.4728,1882050.0
2021-06-15 10:00:00,37.34,37.42,36.95,37.01,2351857.0,35.4823,35.5583,35.1117,35.1687,2351857.0
2021-06-15 10:10:00,37.02,37.14,36.78,36.82,1525681.0,35.1782,35.2923,34.9502,34.9882,1525681.0
2021-06-15 10:20:00,36.82,36.97,36.68,36.77,1654496.0,34.9882,35.1307,34.8552,34.9407,1654496.0
2021-06-15 10:30:00,36.77,36.79,36.61,36.79,1209285.0,34.9407,34.9597,34.7886,34.9597,1209285.0
2021-06-15 10:40:00,36.79,36.94,36.74,36.86,1085894.0,34.9597,35.1022,34.9122,35.0262,1085894.0
2021-06-15 10:50:00,36.86,36.97,36.76,36.95,982565.0,35.0262,35.1307,34.9312,35.1117,982565.0
2021-06-15 11:00:00,36.94,36.96,36.71,36.79,718976.0,35.1022,35.1212,34.8837,34.9597,718976.0
2021-06-15 11:10:00,36.79,36.93,36.71,36.89,859003.0,34.9597,35.0927,34.8837,35.0547,859003.0
2021-06-15 11:20:00,36.89,36.95,36.86,36.88,600418.0,35.0547,35.1117,35.0262,35.0452,600418.0
2021-06-15 11:30:00,36.87,36.88,36.59,36.65,866606.0,35.0357,35.0452,34.7696,34.8266,866606.0
2021-06-15 11:40:00,36.65,36.82,36.6,36.73,750188.0,34.8266,34.9882,34.7791,34.9027,750188.0
2021-06-15 11:50:00,36.73,36.76,36.48,36.57,985933.0,34.9027,34.9312,34.6651,34.7506,985933.0
2021-06-15 12:00:00,36.57,36.57,36.43,36.48,691777.0,34.7506,34.7506,34.6176,34.6651,691777.0
2021-06-15 12:10:00,36.48,36.68,36.46,36.66,608036.0,34.6651,34.8552,34.6461,34.8361,608036.0
2021-06-15 12:20:00,36.66,36.71,36.49,36.52,745088.0,34.8361,34.8837,34.6746,34.7031,745088.0
2021-06-15 12:30:00,36.52,36.61,36.49,36.54,583803.0,34.7031,34.7886,34.6746,34.7221,583803.0
2021-06-15 12:40:00,36.55,36.62,36.47,36.59,603847.0,34.7316,34.7981,34.6556,34.7696,603847.0
2021-06-15 12:50:00,36.59,36.77,36.54,36.77,778777.0,34.7696,34.9407,34.7221,34.9407,778777.0
2021-06-15 13:00:00,36.78,36.82,36.59,36.8,626221.0,34.9502,34.9882,34.7696,34.9692,626221.0
2021-06-15 13:10:00,36.81,36.89,36.7,36.79,765080.0,34.9787,35.0547,34.8742,34.9597,765080.0
2021-06-15 13:20:00,36.78,36.93,36.71,36.8,865007.0,34.9502,35.0927,34.8837,34.9692,865007.0
2021-06-15 13:30:00,36.8,36.87,36.77,36.86,547064.0,34.9692,35.0357,34.9407,35.0262,547064.0
2021-06-15 13:40:00,36.86,37.17,36.81,37.16,1367644.0,35.0262,35.3208,34.9787,35.3113,1367644.0
2021-06-15 13:50:00,37.16,37.51,37.15,37.45,1337861.0,35.3113,35.6439,35.3018,35.5868,1337861.0
2021-06-15 14:00:00,37.44,37.51,37.32,37.32,1222286.0,35.5773,35.6439,35.4633,35.4633,1222286.0
2021-06-15 14:10:00,37.33,37.5,37.25,37.5,511038.0,35.4728,35.6344,35.3968,35.6344,511038.0
2021-06-15 14:20:00,37.5,37.5,37.38,37.43,635292.0,35.6344,35.6344,35.5203,35.5678,635292.0
2021-06-15 14:30:00,37.44,37.47,37.36,37.36,527183.0,35.5773,35.6059,35.5013,35.5013,527183.0
2021-06-15 14:40:00,37.37,37.47,37.33,37.36,559890.0,35.5108,35.6059,35.4728,35.5013,559890.0
2021-06-15 14:50:00,37.36,37.51,37.35,37.48,888094.0,35.5013,35.6439,35.4918,35.6154,888094.0
2021-06-15 15:00:00,37.48,37.61,37.44,37.56,687689.0,35.6154,35.7389,35.5773,35.6914,687689.0
2021-06-15 15:10:00,37.56,37.75,37.56,37.73,568172.0,35.6914,35.8719,35.6914,35.8529,568172.0
2021-06-15 15:20:00,37.72,37.8,37.65,37.8,797370.0,35.8434,35.9194,35.7769,35.9194,797370.0
2021-06-15 15:30:00,37.8,37.81,37.68,37.74,978737.0,35.9194,35.9289,35.8054,35.8624,978737.0
2021-06-15 15:40:00,37.74,37.75,37.54,37.59,1150782.0,35.8624,35.8719,35.6724,35.7199,1150782.0
2021-06-15 15:50:00,37.59,37.7,37.52,37.61,2251550.0,35.7199,35.8244,35.6534,35.7389,2251550.0
2021-06-16 09:30:00,36.98,37.3,36.7,37.02,3011382.0,35.1402,35.4443,34.8742,35.1782,3011382.0
2021-06-16 09:40:00,37.01,37.11,36.78,36.91,1045573.0,35.1687,35.2638,34.9502,35.0737,1045573.0
2021-06-16 09:50:00,36.93,37.4,36.9,37.34,1301045.0,35.0927,35.5393,35.0642,35.4823,1301045.0
2021-06-16 10:00:00,37.34,37.5,37.3,37.38,956536.0,35.4823,35.6344,35.4443,35.5203,956536.0
2021-06-16 10:10:00,37.39,37.41,37.23,37.27,884406.0,35.5298,35.5488,35.3778,35.4158,884406.0
2021-06-16 10:20:00,37.27,37.33,37.19,37.32,489950.0,35.4158,35.4728,35.3398,35.4633,489950.0
2021-06-16 10:30:00,37.33,37.65,37.32,37.62,629859.0,35.4728,35.7769,35.4633,35.7484,629859.0
2021-06-16 10:40:00,37.63,37.74,37.53,37.54,605662.0,35.7579,35.8624,35.6629,35.6724,605662.0
2021-06-16 10:50:00,37.53,37.77,37.46,37.73,794144.0,35.6629,35.8909,35.5963,35.8529,794144.0
2021-06-16 11:00:00,37.73,37.84,37.59,37.59,617278.0,35.8529,35.9574,35.7199,35.7199,617278.0
2021-06-16 11:10:00,37.59,37.62,37.46,37.5,452424.0,35.7199,35.7484,35.5963,35.6344,452424.0
2021-06-16 11:20:00,37.5,37.61,37.41,37.59,412172.0,35.6344,35.7389,35.5488,35.7199,412172.0
2021-06-16 11:30:00,37.59,37.71,37.57,37.65,368575.0,35.7199,35.8339,35.7009,35.7769,368575.0
2021-06-16 11:40:00,37.66,37.67,37.56,37.58,305731.0,35.7864,35.7959,35.6914,35.7104,305731.0
2021-06-16 11:50:00,37.59,37.67,37.57,37.57,250887.0,35.7199,35.7959,35.7009,35.7009,250887.0
2021-06-16 12:00:00,37.58,37.67,37.52,37.6,428676.0,35.7104,35.7959,35.6534,35.7294,428676.0
2021-06-16 12:10:00,37.6,37.61,37.4,37.41,379652.0,35.7294,35.7389,35.5393,35.5488,379652.0
2021-06-16 12:20:00,37.41,37.42,37.32,37.33,311206.0,35.5488,35.5583,35.4633,35.4728,311206.0
2021-06-16 12:30:00,37.33,37.35,37.26,37.27,314600.0,35.4728,35.4918,35.4063,35.4158,314600.0
2021-06-16 12:40:00,37.26,37.36,37.26,37.28,243973.0,35.4063,35.5013,35.4063,35.4253,243973.0
2021-06-16 12:50:00,37.27,37.34,37.19,37.28,246684.0,35.4158,35.4823,35.3398,35.4253,246684.0
2021-06-16 13:00:00,37.29,37.29,37.09,37.09,289923.0,35.4348,35.4348,35.2448,35.2448,289923.0
2021-06-16 13:10:00,37.09,37.13,37.04,37.09,370105.0,35.2448,35.2828,35.1972,35.2448,370105.0
2021-06-16 13:20:00,37.09,37.1,37.0,37.07,320786.0,35.2448,35.2543,35.1592,35.2258,320786.0
2021-06-16 13:30:00,37.06,37.25,37.05,37.22,226402.0,35.2162,35.3968,35.2067,35.3683,226402.0
2021-06-16 13:40:00,37.23,37.31,37.19,37.2,318881.0,35.3778,35.4538,35.3398,35.3493,318881.0
2021-06-16 13:50:00,37.2,37.28,37.13,37.2,246093.0,35.3493,35.4253,35.2828,35.3493,246093.0
2021-06-16 14:00:00,37.2,37.8,36.88,37.23,1250200.0,35.3493,35.9194,35.0452,35.3778,1250200.0
2021-06-16 14:10:00,37.22,37.34,36.54,36.59,1236466.0,35.3683,35.4823,34.7221,34.7696,1236466.0
2021-06-16 14:20:00,36.58,37.16,36.52,36.97,1197330.0,34.7601,35.3113,34.7031,35.1307,1197330.0
2021-06-16 14:30:00,36.96,37.16,36.78,36.95,734055.0,35.1212,35.3113,34.9502,35.1117,734055.0
2021-06-16 14:40:00,36.94,36.96,36.59,36.65,1037222.0,35.1022,35.1212,34.7696,34.8266,1037222.0
2021-06-16 14:50:00,36.64,37.03,36.6,37.01,723821.0,34.8171,35.1877,34.7791,35.1687,723821.0
2021-06-16 15:00:00,37.02,37.07,36.92,36.99,548682.0,35.1782,35.2258,35.0832,35.1497,548682.0
2021-06-16 15:10:00,36.99,37.15,36.96,37.15,657159.0,35.1497,35.3018,35.1212,35.3018,657159.0
2021-06-16 15:20:00,37.15,37.33,37.06,37.1,696559.0,35.3018,35.4728,35.2162,35.2543,696559.0
2021-06-16 15:30:00,37.09,37.18,37.01,37.13,695812.0,35.2448,35.3303,35.1687,35.2828,695812.0
2021-06-16 15:40:00,37.12,37.19,37.06,37.07,759969.0,35.2733,35.3398,35.2162,35.2258,759969.0
2021-06-16 15:50:00,37.07,37.14,36.88,37.07,2392373.0,35.2258,35.2923,35.0452,35.2258,2392373.0
2021-06-17 09:30:00,36.11,36.75,35.88,36.65,2749571.0,34.3135,34.9217,34.095,34.8266,2749571.0
2021-06-17 09:40:00,36.64,36.65,36.15,36.15,1057220.0,34.8171,34.8266,34.3515,34.3515,1057220.0
2021-06-17 09:50:00,36.15,36.22,35.93,36.0,1773564.0,34.3515,34.418,34.1425,34.209,1773564.0
2021-06-17 10:00:00,36.0,36.01,35.27,35.32,2503723.0,34.209,34.2185,33.5153,33.5628,2503723.0
2021-06-17 10:10:00,35.32,35.35,35.17,35.34,1952778.0,33.5628,33.5913,33.4203,33.5818,1952778.0
2021-06-17 10:20:00,35.34,35.34,34.88,35.15,2890743.0,33.5818,33.5818,33.1447,33.4013,2890743.0
2021-06-17 10:30:00,35.15,35.32,34.9,35.22,1549323.0,33.4013,33.5628,33.1637,33.4678,1549323.0
2021-06-17 10:40:00,35.23,35.44,35.03,35.1,1222528.0,33.4773,33.6768,33.2872,33.3538,1222528.0
2021-06-17 10:50:00,35.09,35.12,34.67,34.79,1988135.0,33.3443,33.3728,32.9452,33.0592,1988135.0
2021-06-17 11:00:00,34.8,35.0,34.78,34.98,1116106.0,33.0687,33.2587,33.0497,33.2397,1116106.0
2021-06-17 11:10:00,34.98,34.99,34.59,34.62,1830976.0,33.2397,33.2492,32.8691,32.8976,1830976.0
2021-06-17 11:20:00,34.62,34.7,34.35,34.5,2458268.0,32.8976,32.9737,32.6411,32.7836,2458268.0
2021-06-17 11:30:00,34.5,34.59,34.29,34.37,1353982.0,32.7836,32.8691,32.5841,32.6601,1353982.0
2021-06-17 11:40:00,34.38,34.57,34.25,34.37,1495943.0,32.6696,32.8501,32.546,32.6601,1495943.0
2021-06-17 11:50:00,34.37,34.39,34.17,34.29,1298046.0,32.6601,32.6791,32.47,32.5841,1298046.0
2021-06-17 12:00:00,34.29,34.46,34.17,34.29,974629.0,32.5841,32.7456,32.47,32.5841,974629.0
2021-06-17 12:10:00,34.29,34.36,34.09,34.15,1121936.0,32.5841,32.6506,32.394,32.451,1121936.0
2021-06-17 12:20:00,34.16,34.31,34.07,34.21,1041819.0,32.4605,32.6031,32.375,32.508,1041819.0
2021-06-17 12:30:00,34.2,34.57,34.15,34.51,1109715.0,32.4985,32.8501,32.451,32.7931,1109715.0
2021-06-17 12:40:00,34.51,34.67,34.35,34.65,878826.0,32.7931,32.9452,32.6411,32.9261,878826.0
2021-06-17 12:50:00,34.66,34.72,34.52,34.64,825486.0,32.9356,32.9927,32.8026,32.9166,825486.0
2021-06-17 13:00:00,34.64,34.92,34.62,34.91,1142511.0,32.9166,33.1827,32.8976,33.1732,1142511.0
2021-06-17 13:10:00,34.91,34.91,34.62,34.75,794412.0,33.1732,33.1732,32.8976,33.0212,794412.0
2021-06-17 13:20:00,34.75,34.77,34.6,34.69,590380.0,33.0212,33.0402,32.8786,32.9642,590380.0
2021-06-17 13:30:00,34.69,34.85,34.62,34.71,557768.0,32.9642,33.1162,32.8976,32.9832,557768.0
2021-06-17 13:40:00,34.72,35.04,34.69,35.03,937455.0,32.9927,33.2967,32.9642,33.2872,937455.0
2021-06-17 13:50:00,35.03,35.12,34.96,35.0,1029050.0,33.2872,33.3728,33.2207,33.2587,1029050.0
2021-06-17 14:00:00,34.99,35.05,34.96,34.99,872409.0,33.2492,33.3062,33.2207,33.2492,872409.0
2021-06-17 14:10:00,35.0,35.15,34.98,35.07,636416.0,33.2587,33.4013,33.2397,33.3253,636416.0
2021-06-17 14:20:00,35.07,35.17,35.01,35.02,551014.0,33.3253,33.4203,33.2682,33.2777,551014.0
2021-06-17 14:30:00,35.02,35.04,34.83,34.95,787659.0,33.2777,33.2967,33.0972,33.2112,787659.0
2021-06-17 14:40:00,34.95,35.0,34.88,34.92,554499.0,33.2112,33.2587,33.1447,33.1827,554499.0
2021-06-17 14:50:00,34.92,34.94,34.72,34.73,425366.0,33.1827,33.2017,32.9927,33.0022,425366.0
2021-06-17 15:00:00,34.74,35.02,34.73,34.97,703548.0,33.0117,33.2777,33.0022,33.2302,703548.0
2021-06-17 15:10:00,34.97,35.0,34.9,35.0,449789.0,33.2302,33.2587,33.1637,33.2587,449789.0
2021-06-17 15:20:00,35.0,35.12,34.99,35.07,901020.0,33.2587,33.3728,33.2492,33.3253,901020.0
2021-06-17 15:30:00,35.07,35.2,35.02,35.18,988212.0,33.3253,33.4488,33.2777,33.4298,988212.0
2021-06-17 15:40:00,35.18,35.18,34.99,35.07,1505087.0,33.4298,33.4298,33.2492,33.3253,1505087.0
2021-06-17 15:50:00,35.07,35.15,34.97,35.14,2226922.0,33.3253,33.4013,33.2302,33.3918,2226922.0
2021-06-18 09:30:00,34.77,34.97,34.49,34.77,3674117.0,33.0402,33.2302,32.7741,33.0402,3674117.0
2021-06-18 09:40:00,34.77,35.2,34.76,34.98,1794724.0,33.0402,33.4488,33.0307,33.2397,1794724.0
2021-06-18 09:50:00,34.96,35.13,34.8,34.96,916985.0,33.2207,33.3823,33.0687,33.2207,916985.0
2021-06-18 10:00:00,34.96,35.08,34.67,34.84,1108473.0,33.2207,33.3348,32.9452,33.1067,1108473.0
2021-06-18 10:10:00,34.84,34.93,34.61,34.66,748237.0,33.1067,33.1922,32.8881,32.9356,748237.0
2021-06-18 10:20:00,34.66,34.88,34.59,34.81,939668.0,32.9356,33.1447,32.8691,33.0782,939668.0
2021-06-18 10:30:00,34.81,34.97,34.73,34.95,658878.0,33.0782,33.2302,33.0022,33.2112,658878.0
2021-06-18 10:40:00,34.95,34.97,34.79,34.87,613097.0,33.2112,33.2302,33.0592,33.1352,613097.0
2021-06-18 10:50:00,34.86,34.97,34.71,34.85,510273.0,33.1257,33.2302,32.9832,33.1162,510273.0
2021-06-18 11:00:00,34.85,34.85,34.63,34.66,649726.0,33.1162,33.1162,32.9071,32.9356,649726.0
2021-06-18 11:10:00,34.66,34.8,34.54,34.57,852720.0,32.9356,33.0687,32.8216,32.8501,852720.0
2021-06-18 11:20:00,34.56,34.6,34.45,34.5,1100269.0,32.8406,32.8786,32.7361,32.7836,1100269.0
2021-06-18 11:30:00,34.5,34.8,34.46,34.76,952440.0,32.7836,33.0687,32.7456,33.0307,952440.0
2021-06-18 11:40:00,34.77,34.81,34.56,34.7,1043345.0,33.0402,33.0782,32.8406,32.9737,1043345.0
2021-06-18 11:50:00,34.7,34.77,34.52,34.64,496137.0,32.9737,33.0402,32.8026,32.9166,496137.0
2021-06-18 12:00:00,34.64,34.81,34.61,34.75,863077.0,32.9166,33.0782,32.8881,33.0212,863077.0
2021-06-18 12:10:00,34.75,34.85,34.65,34.76,790285.0,33.0212,33.1162,32.9261,33.0307,790285.0
2021-06-18 12:20:00,34.76,34.83,34.7,34.81,377786.0,33.0307,33.0972,32.9737,33.0782,377786.0
2021-06-18 12:30:00,34.8,34.88,34.69,34.82,567010.0,33.0687,33.1447,32.9642,33.0877,567010.0
2021-06-18 12:40:00,34.84,35.04,34.83,35.02,1681060.0,33.1067,33.2967,33.0972,33.2777,1681060.0
2021-06-18 12:50:00,35.02,35.06,34.91,35.0,646988.0,33.2777,33.3157,33.1732,33.2587,646988.0
2021-06-18 13:00:00,35.0,35.09,34.9,35.07,551651.0,33.2587,33.3443,33.1637,33.3253,551651.0
2021-06-18 13:10:00,35.07,35.29,35.06,35.26,806836.0,33.3253,33.5343,33.3157,33.5058,806836.0
2021-06-18 13:20:00,35.26,35.3,35.14,35.14,573328.0,33.5058,33.5438,33.3918,33.3918,573328.0
2021-06-18 13:30:00,35.14,35.32,35.13,35.2,519267.0,33.3918,33.5628,33.3823,33.4488,519267.0
2021-06-18 13:40:00,35.2,35.37,35.15,35.16,435922.0,33.4488,33.6103,33.4013,33.4108,435922.0
2021-06-18 13:50:00,35.15,35.21,35.06,35.12,480039.0,33.4013,33.4583,33.3157,33.3728,480039.0
2021-06-18 14:00:00,35.12,35.29,35.09,35.26,337857.0,33.3728,33.5343,33.3443,33.5058,337857.0
2021-06-18 14:10:00,35.26,35.4,35.23,35.35,789033.0,33.5058,33.6388,33.4773,33.5913,789033.0
2021-06-18 14:20:00,35.35,35.45,35.27,35.29,681990.0,33.5913,33.6863,33.5153,33.5343,681990.0
2021-06-18 14:30:00,35.3,35.35,35.25,35.32,611332.0,33.5438,33.5913,33.4963,33.5628,611332.0
2021-06-18 14:40:00,35.33,35.34,35.08,35.2,552639.0,33.5723,33.5818,33.3348,33.4488,552639.0
2021-06-18 14:50:00,35.2,35.2,35.03,35.08,437246.0,33.4488,33.4488,33.2872,33.3348,437246.0
2021-06-18 15:00:00,35.08,35.08,34.96,35.0,668242.0,33.3348,33.3348,33.2207,33.2587,668242.0
2021-06-18 15:10:00,35.0,35.07,34.91,35.07,729726.0,33.2587,33.3253,33.1732,33.3253,729726.0
2021-06-18 15:20:00,35.07,35.14,34.99,35.03,472726.0,33.3253,33.3918,33.2492,33.2872,472726.0
2021-06-18 15:30:00,35.04,35.09,34.95,35.07,813442.0,33.2967,33.3443,33.2112,33.3253,813442.0
2021-06-18 15:40:00,35.06,35.08,34.9,34.95,945920.0,33.3157,33.3348,33.1637,33.2112,945920.0
2021-06-18 15:50:00,34.95,35.07,34.94,34.95,2379537.0,33.2112,33.3253,33.2017,33.2112,2379537.0
2021-06-21 09:30:00,35.24,35.65,35.22,35.5,2399916.0,33.4868,33.8764,33.4678,33.7339,2399916.0
2021-06-21 09:40:00,35.5,35.58,35.3,35.51,866897.0,33.7339,33.8099,33.5438,33.7434,866897.0
2021-06-21 09:50:00,35.51,35.53,35.13,35.19,976865.0,33.7434,33.7624,33.3823,33.4393,976865.0
2021-06-21 10:00:00,35.19,35.59,35.15,35.57,829069.0,33.4393,33.8194,33.4013,33.8004,829069.0
2021-06-21 10:10:00,35.57,35.62,35.37,35.4,711124.0,33.8004,33.8479,33.6103,33.6388,711124.0
2021-06-21 10:20:00,35.39,35.6,35.3,35.49,496033.0,33.6293,33.8289,33.5438,33.7244,496033.0
2021-06-21 10:30:00,35.49,35.73,35.48,35.7,816811.0,33.7244,33.9524,33.7149,33.9239,816811.0
2021-06-21 10:40:00,35.7,35.85,35.7,35.73,794697.0,33.9239,34.0664,33.9239,33.9524,794697.0
2021-06-21 10:50:00,35.74,35.79,35.64,35.73,592653.0,33.9619,34.0094,33.8669,33.9524,592653.0
2021-06-21 11:00:00,35.74,35.74,35.42,35.53,680959.0,33.9619,33.9619,33.6578,33.7624,680959.0
2021-06-21 11:10:00,35.53,35.64,35.44,35.55,409474.0,33.7624,33.8669,33.6768,33.7814,409474.0
2021-06-21 11:20:00,35.55,35.61,35.45,35.46,359794.0,33.7814,33.8384,33.6863,33.6958,359794.0
2021-06-21 11:30:00,35.46,35.55,35.41,35.53,276957.0,33.6958,33.7814,33.6483,33.7624,276957.0
2021-06-21 11:40:00,35.53,35.59,35.51,35.55,510571.0,33.7624,33.8194,33.7434,33.7814,510571.0
2021-06-21 11:50:00,35.55,35.7,35.54,35.55,350452.0,33.7814,33.9239,33.7719,33.7814,350452.0
2021-06-21 12:00:00,35.55,35.66,35.54,35.65,208971.0,33.7814,33.8859,33.7719,33.8764,208971.0
2021-06-21 12:10:00,35.65,35.73,35.61,35.72,284751.0,33.8764,33.9524,33.8384,33.9429,284751.0
2021-06-21 12:20:00,35.72,35.72,35.56,35.61,197034.0,33.9429,33.9429,33.7909,33.8384,197034.0
2021-06-21 12:30:00,35.61,35.64,35.56,35.61,237998.0,33.8384,33.8669,33.7909,33.8384,237998.0
2021-06-21 12:40:00,35.61,35.69,35.59,35.63,294959.0,33.8384,33.9144,33.8194,33.8574,294959.0
2021-06-21 12:50:00,35.63,35.81,35.61,35.68,837904.0,33.8574,34.0284,33.8384,33.9049,837904.0
2021-06-21 13:00:00,35.68,35.78,35.65,35.73,240125.0,33.9049,33.9999,33.8764,33.9524,240125.0
2021-06-21 13:10:00,35.74,35.88,35.7,35.88,312902.0,33.9619,34.095,33.9239,34.095,312902.0
2021-06-21 13:20:00,35.87,35.92,35.84,35.88,346572.0,34.0855,34.133,34.0569,34.095,346572.0
2021-06-21 13:30:00,35.88,35.94,35.86,35.91,317999.0,34.095,34.152,34.0759,34.1235,317999.0
2021-06-21 13:40:00,35.91,35.96,35.81,35.89,353748.0,34.1235,34.171,34.0284,34.1045,353748.0
2021-06-21 13:50:00,35.89,35.97,35.89,35.95,209539.0,34.1045,34.1805,34.1045,34.1615,209539.0
2021-06-21 14:00:00,35.95,35.98,35.74,35.76,560742.0,34.1615,34.19,33.9619,33.9809,560742.0
2021-06-21 14:10:00,35.76,35.88,35.72,35.85,301925.0,33.9809,34.095,33.9429,34.0664,301925.0
2021-06-21 14:20:00,35.84,35.9,35.79,35.82,173121.0,34.0569,34.114,34.0094,34.0379,173121.0
2021-06-21 14:30:00,35.81,35.9,35.75,35.79,318634.0,34.0284,34.114,33.9714,34.0094,318634.0
2021-06-21 14:40:00,35.79,35.81,35.73,35.74,169465.0,34.0094,34.0284,33.9524,33.9619,169465.0
2021-06-21 14:50:00,35.74,35.88,35.72,35.85,323185.0,33.9619,34.095,33.9429,34.0664,323185.0
2021-06-21 15:00:00,35.85,35.92,35.84,35.9,252236.0,34.0664,34.133,34.0569,34.114,252236.0
2021-06-21 15:10:00,35.9,35.9,35.75,35.78,291465.0,34.114,34.114,33.9714,33.9999,291465.0
2021-06-21 15:20:00,35.79,35.8,35.7,35.79,274652.0,34.0094,34.0189,33.9239,34.0094,274652.0
2021-06-21 15:30:00,35.79,35.85,35.71,35.75,431985.0,34.0094,34.0664,33.9334,33.9714,431985.0
2021-06-21 15:40:00,35.75,35.78,35.65,35.75,664155.0,33.9714,33.9999,33.8764,33.9714,664155.0
2021-06-21 15:50:00,35.75,35.82,35.7,35.76,1346123.0,33.9714,34.0379,33.9239,33.9809,1346123.0
2021-06-22 09:30:00,36.29,36.29,35.63,35.7,1178668.0,34.4846,34.4846,33.8574,33.9239,1178668.0
2021-06-22 09:40:00,35.71,36.09,35.65,36.01,819332.0,33.9334,34.2945,33.8764,34.2185,819332.0
2021-06-22 09:50:00,36.02,36.15,35.91,36.13,770207.0,34.228,34.3515,34.1235,34.3325,770207.0
2021-06-22 10:00:00,36.14,36.25,35.91,36.21,664469.0,34.342,34.4465,34.1235,34.4085,664469.0
2021-06-22 10:10:00,36.21,36.26,36.07,36.22,494945.0,34.4085,34.456,34.2755,34.418,494945.0
2021-06-22 10:20:00,36.21,36.33,36.15,36.33,444321.0,34.4085,34.5226,34.3515,34.5226,444321.0
2021-06-22 10:30:00,36.32,36.36,36.07,36.3,546799.0,34.5131,34.5511,34.2755,34.4941,546799.0
2021-06-22 10:40:00,36.3,36.39,36.27,36.34,543100.0,34.4941,34.5796,34.4656,34.5321,543100.0
2021-06-22 10:50:00,36.33,36.63,36.31,36.57,777601.0,34.5226,34.8076,34.5036,34.7506,777601.0
2021-06-22 11:00:00,36.57,36.78,36.5,36.76,689188.0,34.7506,34.9502,34.6841,34.9312,689188.0
2021-06-22 11:10:00,36.76,36.78,36.6,36.7,674770.0,34.9312,34.9502,34.7791,34.8742,674770.0
2021-06-22 11:20:00,36.7,36.84,36.63,36.74,749375.0,34.8742,35.0072,34.8076,34.9122,749375.0
2021-06-22 11:30:00,36.74,36.83,36.6,36.64,703936.0,34.9122,34.9977,34.7791,34.8171,703936.0
2021-06-22 11:40:00,36.65,36.73,36.6,36.61,400934.0,34.8266,34.9027,34.7791,34.7886,400934.0
2021-06-22 11:50:00,36.61,36.74,36.6,36.74,306746.0,34.7886,34.9122,34.7791,34.9122,306746.0
2021-06-22 12:00:00,36.73,36.86,36.66,36.7,648444.0,34.9027,35.0262,34.8361,34.8742,648444.0
2021-06-22 12:10:00,36.7,36.75,36.65,36.67,260121.0,34.8742,34.9217,34.8266,34.8457,260121.0
2021-06-22 12:20:00,36.66,36.86,36.6,36.83,595330.0,34.8361,35.0262,34.7791,34.9977,595330.0
2021-06-22 12:30:00,36.83,37.01,36.81,36.89,1132148.0,34.9977,35.1687,34.9787,35.0547,1132148.0
2021-06-22 12:40:00,36.89,36.89,36.74,36.79,309720.0,35.0547,35.0547,34.9122,34.9597,309720.0
2021-06-22 12:50:00,36.8,36.8,36.6,36.61,438794.0,34.9692,34.9692,34.7791,34.7886,438794.0
2021-06-22 13:00:00,36.6,36.61,36.45,36.5,459721.0,34.7791,34.7886,34.6366,34.6841,459721.0
2021-06-22 13:10:00,36.5,36.53,36.42,36.45,352088.0,34.6841,34.7126,34.6081,34.6366,352088.0
2021-06-22 13:20:00,36.45,36.47,36.39,36.47,276641.0,34.6366,34.6556,34.5796,34.6556,276641.0
2021-06-22 13:30:00,36.47,36.48,36.38,36.43,206200.0,34.6556,34.6651,34.5701,34.6176,206200.0
2021-06-22 13:40:00,36.42,36.53,36.42,36.52,179889.0,34.6081,34.7126,34.6081,34.7031,179889.0
2021-06-22 13:50:00,36.52,36.59,36.52,36.55,249581.0,34.7031,34.7696,34.7031,34.7316,249581.0
2021-06-22 14:00:00,36.56,36.57,36.44,36.46,155280.0,34.7411,34.7506,34.6271,34.6461,155280.0
2021-06-22 14:10:00,36.47,36.53,36.44,36.49,126604.0,34.6556,34.7126,34.6271,34.6746,126604.0
2021-06-22 14:20:00,36.5,36.56,36.47,36.53,124904.0,34.6841,34.7411,34.6556,34.7126,124904.0
2021-06-22 14:30:00,36.51,36.57,36.47,36.56,181847.0,34.6936,34.7506,34.6556,34.7411,181847.0
2021-06-22 14:40:00,36.56,36.58,36.5,36.55,205967.0,34.7411,34.7601,34.6841,34.7316,205967.0
2021-06-22 14:50:00,36.55,36.64,36.55,36.61,263313.0,34.7316,34.8171,34.7316,34.7886,263313.0
2021-06-22 15:00:00,36.6,36.68,36.58,36.66,258318.0,34.7791,34.8552,34.7601,34.8361,258318.0
2021-06-22 15:10:00,36.66,36.83,36.65,36.83,488688.0,34.8361,34.9977,34.8266,34.9977,488688.0
2021-06-22 15:20:00,36.83,36.86,36.72,36.73,382672.0,34.9977,35.0262,34.8932,34.9027,382672.0
2021-06-22 15:30:00,36.72,36.79,36.58,36.65,509129.0,34.8932,34.9597,34.7601,34.8266,509129.0
2021-06-22 15:40:00,36.65,36.7,36.56,36.61,510125.0,34.8266,34.8742,34.7411,34.7886,510125.0
2021-06-22 15:50:00,36.6,36.6,36.49,36.5,1406231.0,34.7791,34.7791,34.6746,34.6841,1406231.0
2021-06-23 09:30:00,37.35,37.78,37.35,37.54,1980110.0,35.4918,35.9004,35.4918,35.6724,1980110.0
2021-06-23 09:40:00,37.54,38.08,37.47,37.91,1831552.0,35.6724,36.1855,35.6059,36.024,1831552.0
2021-06-23 09:50:00,37.91,38.03,37.77,37.85,1128333.0,36.024,36.138,35.8909,35.9669,1128333.0
2021-06-23 10:00:00,37.85,37.97,37.66,37.87,969356.0,35.9669,36.081,35.7864,35.986,969356.0
2021-06-23 10:10:00,37.87,38.0,37.81,37.95,782997.0,35.986,36.1095,35.9289,36.062,782997.0
2021-06-23 10:20:00,37.95,37.96,37.75,37.77,592373.0,36.062,36.0715,35.8719,35.8909,592373.0
2021-06-23 10:30:00,37.78,37.85,37.5,37.52,684135.0,35.9004,35.9669,35.6344,35.6534,684135.0
2021-06-23 10:40:00,37.52,37.57,37.38,37.39,700590.0,35.6534,35.7009,35.5203,35.5298,700590.0
2021-06-23 10:50:00,37.39,37.64,37.34,37.61,495103.0,35.5298,35.7674,35.4823,35.7389,495103.0
2021-06-23 11:00:00,37.62,37.67,37.32,37.36,476476.0,35.7484,35.7959,35.4633,35.5013,476476.0
2021-06-23 11:10:00,37.35,37.52,37.3,37.52,293195.0,35.4918,35.6534,35.4443,35.6534,293195.0
2021-06-23 11:20:00,37.52,37.58,37.45,37.52,364115.0,35.6534,35.7104,35.5868,35.6534,364115.0
2021-06-23 11:30:00,37.52,37.52,37.38,37.47,230074.0,35.6534,35.6534,35.5203,35.6059,230074.0
2021-06-23 11:40:00,37.47,37.49,37.42,37.45,298743.0,35.6059,35.6249,35.5583,35.5868,298743.0
2021-06-23 11:50:00,37.45,37.5,37.4,37.44,207768.0,35.5868,35.6344,35.5393,35.5773,207768.0
2021-06-23 12:00:00,37.44,37.47,37.37,37.45,194658.0,35.5773,35.6059,35.5108,35.5868,194658.0
2021-06-23 12:10:00,37.45,37.48,37.4,37.48,216937.0,35.5868,35.6154,35.5393,35.6154,216937.0
2021-06-23 12:20:00,37.48,37.63,37.45,37.57,854186.0,35.6154,35.7579,35.5868,35.7009,854186.0
2021-06-23 12:30:00,37.57,37.59,37.41,37.42,330721.0,35.7009,35.7199,35.5488,35.5583,330721.0
2021-06-23 12:40:00,37.42,37.47,37.37,37.41,264731.0,35.5583,35.6059,35.5108,35.5488,264731.0
2021-06-23 12:50:00,37.41,37.48,37.41,37.47,273477.0,35.5488,35.6154,35.5488,35.6059,273477.0
2021-06-23 13:00:00,37.47,37.62,37.45,37.62,327556.0,35.6059,35.7484,35.5868,35.7484,327556.0
2021-06-23 13:10:00,37.61,37.68,37.61,37.64,331708.0,35.7389,35.8054,35.7389,35.7674,331708.0
2021-06-23 13:20:00,37.65,37.73,37.63,37.63,209301.0,35.7769,35.8529,35.7579,35.7579,209301.0
2021-06-23 13:30:00,37.62,37.69,37.6,37.65,165261.0,35.7484,35.8149,35.7294,35.7769,165261.0
2021-06-23 13:40:00,37.66,37.69,37.5,37.54,293073.0,35.7864,35.8149,35.6344,35.6724,293073.0
2021-06-23 13:50:00,37.54,37.55,37.46,37.51,177771.0,35.6724,35.6819,35.5963,35.6439,177771.0
2021-06-23 14:00:00,37.51,37.54,37.44,37.51,194672.0,35.6439,35.6724,35.5773,35.6439,194672.0
2021-06-23 14:10:00,37.52,37.54,37.45,37.47,205038.0,35.6534,35.6724,35.5868,35.6059,205038.0
2021-06-23 14:20:00,37.47,37.53,37.42,37.48,220599.0,35.6059,35.6629,35.5583,35.6154,220599.0
2021-06-23 14:30:00,37.47,37.5,37.44,37.49,204299.0,35.6059,35.6344,35.5773,35.6249,204299.0
2021-06-23 14:40:00,37.5,37.51,37.46,37.48,181972.0,35.6344,35.6439,35.5963,35.6154,181972.0
2021-06-23 14:50:00,37.49,37.55,37.42,37.43,228879.0,35.6249,35.6819,35.5583,35.5678,228879.0
2021-06-23 15:00:00,37.42,37.46,37.33,37.35,206747.0,35.5583,35.5963,35.4728,35.4918,206747.0
2021-06-23 15:10:00,37.34,37.35,37.28,37.33,287545.0,35.4823,35.4918,35.4253,35.4728,287545.0
2021-06-23 15:20:00,37.32,37.37,37.3,37.35,208143.0,35.4633,35.5108,35.4443,35.4918,208143.0
2021-06-23 15:30:00,37.35,37.42,37.21,37.25,378052.0,35.4918,35.5583,35.3588,35.3968,378052.0
2021-06-23 15:40:00,37.25,37.3,37.13,37.16,481002.0,35.3968,35.4443,35.2828,35.3113,481002.0
2021-06-23 15:50:00,37.16,37.23,37.1,37.18,889739.0,35.3113,35.3778,35.2543,35.3303,889739.0
2021-06-24 09:30:00,37.75,37.78,37.13,37.23,1101278.0,35.8719,35.9004,35.2828,35.3778,1101278.0
2021-06-24 09:40:00,37.24,37.36,37.15,37.15,484008.0,35.3873,35.5013,35.3018,35.3018,484008.0
2021-06-24 09:50:00,37.16,37.19,36.94,37.02,733437.0,35.3113,35.3398,35.1022,35.1782,733437.0
2021-06-24 10:00:00,37.02,37.13,36.88,36.99,494185.0,35.1782,35.2828,35.0452,35.1497,494185.0
2021-06-24 10:10:00,37.0,37.28,36.99,37.13,611059.0,35.1592,35.4253,35.1497,35.2828,611059.0
2021-06-24 10:20:00,37.12,37.3,37.06,37.22,395761.0,35.2733,35.4443,35.2162,35.3683,395761.0
2021-06-24 10:30:00,37.22,37.24,36.96,37.02,414613.0,35.3683,35.3873,35.1212,35.1782,414613.0
2021-06-24 10:40:00,37.02,37.07,36.94,36.95,373658.0,35.1782,35.2258,35.1022,35.1117,373658.0
2021-06-24 10:50:00,36.95,37.03,36.85,36.91,504095.0,35.1117,35.1877,35.0167,35.0737,504095.0
2021-06-24 11:00:00,36.91,37.02,36.9,36.98,366187.0,35.0737,35.1782,35.0642,35.1402,366187.0
2021-06-24 11:10:00,36.99,36.99,36.77,36.95,610041.0,35.1497,35.1497,34.9407,35.1117,610041.0
2021-06-24 11:20:00,36.95,37.1,36.89,37.09,338795.0,35.1117,35.2543,35.0547,35.2448,338795.0
2021-06-24 11:30:00,37.09,37.19,37.09,37.17,334050.0,35.2448,35.3398,35.2448,35.3208,334050.0
2021-06-24 11:40:00,37.16,37.26,37.14,37.22,226649.0,35.3113,35.4063,35.2923,35.3683,226649.0
2021-06-24 11:50:00,37.22,37.26,37.17,37.19,169719.0,35.3683,35.4063,35.3208,35.3398,169719.0
2021-06-24 12:00:00,37.18,37.2,37.14,37.18,126261.0,35.3303,35.3493,35.2923,35.3303,126261.0
2021-06-24 12:10:00,37.18,37.32,37.12,37.3,301751.0,35.3303,35.4633,35.2733,35.4443,301751.0
2021-06-24 12:20:00,37.3,37.32,37.23,37.27,146889.0,35.4443,35.4633,35.3778,35.4158,146889.0
2021-06-24 12:30:00,37.28,37.37,37.2,37.34,295796.0,35.4253,35.5108,35.3493,35.4823,295796.0
2021-06-24 12:40:00,37.35,37.59,37.3,37.55,850873.0,35.4918,35.7199,35.4443,35.6819,850873.0
2021-06-24 12:50:00,37.56,37.73,37.55,37.66,641250.0,35.6914,35.8529,35.6819,35.7864,641250.0
2021-06-24 13:00:00,37.66,37.69,37.52,37.65,353331.0,35.7864,35.8149,35.6534,35.7769,353331.0
2021-06-24 13:10:00,37.65,37.78,37.64,37.7,571476.0,35.7769,35.9004,35.7674,35.8244,571476.0
2021-06-24 13:20:00,37.7,37.85,37.67,37.72,642337.0,35.8244,35.9669,35.7959,35.8434,642337.0
2021-06-24 13:30:00,37.71,37.78,37.71,37.72,216432.0,35.8339,35.9004,35.8339,35.8434,216432.0
2021-06-24 13:40:00,37.73,37.75,37.63,37.67,214426.0,35.8529,35.8719,35.7579,35.7959,214426.0
2021-06-24 13:50:00,37.67,37.72,37.62,37.72,179852.0,35.7959,35.8434,35.7484,35.8434,179852.0
2021-06-24 14:00:00,37.72,37.78,37.63,37.65,244911.0,35.8434,35.9004,35.7579,35.7769,244911.0
2021-06-24 14:10:00,37.65,37.7,37.58,37.58,315652.0,35.7769,35.8244,35.7104,35.7104,315652.0
2021-06-24 14:20:00,37.59,37.61,37.54,37.61,258257.0,35.7199,35.7389,35.6724,35.7389,258257.0
2021-06-24 14:30:00,37.61,37.63,37.55,37.56,183250.0,35.7389,35.7579,35.6819,35.6914,183250.0
2021-06-24 14:40:00,37.56,37.59,37.51,37.54,195512.0,35.6914,35.7199,35.6439,35.6724,195512.0
2021-06-24 14:50:00,37.55,37.56,37.51,37.51,144660.0,35.6819,35.6914,35.6439,35.6439,144660.0
2021-06-24 15:00:00,37.52,37.55,37.4,37.41,242219.0,35.6534,35.6819,35.5393,35.5488,242219.0
2021-06-24 15:10:00,37.41,37.52,37.41,37.5,144702.0,35.5488,35.6534,35.5488,35.6344,144702.0
2021-06-24 15:20:00,37.5,37.58,37.46,37.55,289659.0,35.6344,35.7104,35.5963,35.6819,289659.0
2021-06-24 15:30:00,37.55,37.59,37.52,37.58,359420.0,35.6819,35.7199,35.6534,35.7104,359420.0
2021-06-24 15:40:00,37.58,37.62,37.53,37.55,533663.0,35.7104,35.7484,35.6629,35.6819,533663.0
2021-06-24 15:50:00,37.54,37.61,37.47,37.52,984672.0,35.6724,35.7389,35.6059,35.6534,984672.0
2021-06-25 09:30:00,38.31,38.55,37.76,37.79,1440041.0,36.4041,36.6321,35.8814,35.9099,1440041.0
2021-06-25 09:40:00,37.79,38.06,37.76,37.99,400809.0,35.9099,36.1665,35.8814,36.1,400809.0
2021-06-25 09:50:00,37.99,38.05,37.82,37.83,415337.0,36.1,36.157,35.9384,35.9479,415337.0
2021-06-25 10:00:00,37.82,38.06,37.72,38.04,445543.0,35.9384,36.1665,35.8434,36.1475,445543.0
2021-06-25 10:10:00,38.04,38.26,38.01,38.07,619557.0,36.1475,36.3565,36.119,36.176,619557.0
2021-06-25 10:20:00,38.06,38.06,37.91,37.94,352214.0,36.1665,36.1665,36.024,36.0525,352214.0
2021-06-25 10:30:00,37.94,38.0,37.8,37.85,264746.0,36.0525,36.1095,35.9194,35.9669,264746.0
2021-06-25 10:40:00,37.85,37.9,37.78,37.84,384708.0,35.9669,36.0145,35.9004,35.9574,384708.0
2021-06-25 10:50:00,37.84,37.91,37.78,37.83,408160.0,35.9574,36.024,35.9004,35.9479,408160.0
2021-06-25 11:00:00,37.84,38.0,37.83,37.93,316436.0,35.9574,36.1095,35.9479,36.043,316436.0
2021-06-25 11:10:00,37.93,37.96,37.87,37.91,184877.0,36.043,36.0715,35.986,36.024,184877.0
2021-06-25 11:20:00,37.91,38.1,37.91,38.05,255897.0,36.024,36.2045,36.024,36.157,255897.0
2021-06-25 11:30:00,38.06,38.14,38.02,38.02,277063.0,36.1665,36.2425,36.1285,36.1285,277063.0
2021-06-25 11:40:00,38.02,38.09,37.99,38.07,226942.0,36.1285,36.195,36.1,36.176,226942.0
2021-06-25 11:50:00,38.07,38.13,38.03,38.05,287814.0,36.176,36.233,36.138,36.157,287814.0
2021-06-25 12:00:00,38.05,38.32,38.05,38.32,278107.0,36.157,36.4136,36.157,36.4136,278107.0
2021-06-25 12:10:00,38.31,38.32,38.09,38.12,458106.0,36.4041,36.4136,36.195,36.2235,458106.0
2021-06-25 12:20:00,38.12,38.16,37.92,37.98,226294.0,36.2235,36.2615,36.0335,36.0905,226294.0
2021-06-25 12:30:00,37.98,38.04,37.97,38.0,297257.0,36.0905,36.1475,36.081,36.1095,297257.0
2021-06-25 12:40:00,38.01,38.02,37.92,37.93,230189.0,36.119,36.1285,36.0335,36.043,230189.0
2021-06-25 12:50:00,37.93,37.99,37.9,37.95,337323.0,36.043,36.1,36.0145,36.062,337323.0
2021-06-25 13:00:00,37.94,37.98,37.87,37.93,288423.0,36.0525,36.0905,35.986,36.043,288423.0
2021-06-25 13:10:00,37.93,38.0,37.92,37.96,197851.0,36.043,36.1095,36.0335,36.0715,197851.0
2021-06-25 13:20:00,37.95,38.0,37.95,38.0,196087.0,36.062,36.1095,36.062,36.1095,196087.0
2021-06-25 13:30:00,38.0,38.01,37.87,37.88,210060.0,36.1095,36.119,35.986,35.9955,210060.0
2021-06-25 13:40:00,37.87,37.94,37.82,37.91,257965.0,35.986,36.0525,35.9384,36.024,257965.0
2021-06-25 13:50:00,37.91,37.94,37.88,37.92,134816.0,36.024,36.0525,35.9955,36.0335,134816.0
2021-06-25 14:00:00,37.93,37.94,37.84,37.89,296464.0,36.043,36.0525,35.9574,36.005,296464.0
2021-06-25 14:10:00,37.89,37.93,37.85,37.9,406029.0,36.005,36.043,35.9669,36.0145,406029.0
2021-06-25 14:20:00,37.9,37.95,37.87,37.91,212679.0,36.0145,36.062,35.986,36.024,212679.0
2021-06-25 14:30:00,37.91,37.92,37.87,37.89,205095.0,36.024,36.0335,35.986,36.005,205095.0
2021-06-25 14:40:00,37.9,37.9,37.81,37.84,252612.0,36.0145,36.0145,35.9289,35.9574,252612.0
2021-06-25 14:50:00,37.85,37.91,37.82,37.89,272475.0,35.9669,36.024,35.9384,36.005,272475.0
2021-06-25 15:00:00,37.89,37.91,37.79,37.81,326700.0,36.005,36.024,35.9099,35.9289,326700.0
2021-06-25 15:10:00,37.81,37.85,37.78,37.84,243300.0,35.9289,35.9669,35.9004,35.9574,243300.0
2021-06-25 15:20:00,37.83,37.84,37.7,37.72,299945.0,35.9479,35.9574,35.8244,35.8434,299945.0
2021-06-25 15:30:00,37.72,37.72,37.54,37.61,679102.0,35.8434,35.8434,35.6724,35.7389,679102.0
2021-06-25 15:40:00,37.6,37.61,37.45,37.45,789162.0,35.7294,35.7389,35.5868,35.5868,789162.0
2021-06-25 15:50:00,37.47,37.52,37.11,37.24,4522537.0,35.6059,35.6534,35.2638,35.3873,4522537.0
2021-06-28 09:30:00,37.3,37.84,36.97,37.0,1630351.0,35.4443,35.9574,35.1307,35.1592,1630351.0
2021-06-28 09:40:00,36.98,36.98,36.74,36.87,756453.0,35.1402,35.1402,34.9122,35.0357,756453.0
2021-06-28 09:50:00,36.87,37.07,36.76,37.06,501982.0,35.0357,35.2258,34.9312,35.2162,501982.0
2021-06-28 10:00:00,37.06,37.16,36.96,37.04,364565.0,35.2162,35.3113,35.1212,35.1972,364565.0
2021-06-28 10:10:00,37.04,37.28,36.9,37.23,350498.0,35.1972,35.4253,35.0642,35.3778,350498.0
2021-06-28 10:20:00,37.23,37.3,37.16,37.23,254649.0,35.3778,35.4443,35.3113,35.3778,254649.0
2021-06-28 10:30:00,37.23,37.24,36.98,37.03,254101.0,35.3778,35.3873,35.1402,35.1877,254101.0
2021-06-28 10:40:00,37.04,37.04,36.83,36.87,267853.0,35.1972,35.1972,34.9977,35.0357,267853.0
2021-06-28 10:50:00,36.87,37.01,36.86,36.93,221095.0,35.0357,35.1687,35.0262,35.0927,221095.0
2021-06-28 11:00:00,36.94,37.13,36.88,37.03,355917.0,35.1022,35.2828,35.0452,35.1877,355917.0
2021-06-28 11:10:00,37.03,37.04,36.91,36.95,185070.0,35.1877,35.1972,35.0737,35.1117,185070.0
2021-06-28 11:20:00,36.94,36.98,36.83,36.88,189966.0,35.1022,35.1402,34.9977,35.0452,189966.0
2021-06-28 11:30:00,36.87,36.9,36.67,36.74,362946.0,35.0357,35.0642,34.8457,34.9122,362946.0
2021-06-28 11:40:00,36.73,36.73,36.57,36.63,575555.0,34.9027,34.9027,34.7506,34.8076,575555.0
2021-06-28 11:50:00,36.63,36.74,36.62,36.71,204474.0,34.8076,34.9122,34.7981,34.8837,204474.0
2021-06-28 12:00:00,36.71,36.82,36.67,36.81,183006.0,34.8837,34.9882,34.8457,34.9787,183006.0
2021-06-28 12:10:00,36.8,36.82,36.71,36.79,159188.0,34.9692,34.9882,34.8837,34.9597,159188.0
2021-06-28 12:20:00,36.79,36.79,36.72,36.79,188588.0,34.9597,34.9597,34.8932,34.9597,188588.0
2021-06-28 12:30:00,36.78,36.88,36.71,36.86,215384.0,34.9502,35.0452,34.8837,35.0262,215384.0
2021-06-28 12:40:00,36.86,36.99,36.82,36.99,242777.0,35.0262,35.1497,34.9882,35.1497,242777.0
2021-06-28 12:50:00,36.98,36.99,36.93,36.95,178409.0,35.1402,35.1497,35.0927,35.1117,178409.0
2021-06-28 13:00:00,36.95,36.95,36.78,36.81,166060.0,35.1117,35.1117,34.9502,34.9787,166060.0
2021-06-28 13:10:00,36.8,36.82,36.73,36.79,123177.0,34.9692,34.9882,34.9027,34.9597,123177.0
2021-06-28 13:20:00,36.79,36.83,36.63,36.68,173610.0,34.9597,34.9977,34.8076,34.8552,173610.0
2021-06-28 13:30:00,36.69,36.73,36.65,36.71,173657.0,34.8647,34.9027,34.8266,34.8837,173657.0
2021-06-28 13:40:00,36.7,36.74,36.65,36.72,168524.0,34.8742,34.9122,34.8266,34.8932,168524.0
2021-06-28 13:50:00,36.71,36.79,36.69,36.73,187834.0,34.8837,34.9597,34.8647,34.9027,187834.0
2021-06-28 14:00:00,36.73,36.89,36.7,36.76,238624.0,34.9027,35.0547,34.8742,34.9312,238624.0
2021-06-28 14:10:00,36.75,36.81,36.73,36.79,145885.0,34.9217,34.9787,34.9027,34.9597,145885.0
2021-06-28 14:20:00,36.79,36.9,36.75,36.89,208813.0,34.9597,35.0642,34.9217,35.0547,208813.0
2021-06-28 14:30:00,36.9,36.92,36.86,36.87,114788.0,35.0642,35.0832,35.0262,35.0357,114788.0
2021-06-28 14:40:00,36.88,36.93,36.85,36.89,158148.0,35.0452,35.0927,35.0167,35.0547,158148.0
2021-06-28 14:50:00,36.89,36.91,36.76,36.81,199098.0,35.0547,35.0737,34.9312,34.9787,199098.0
2021-06-28 15:00:00,36.82,36.88,36.77,36.79,202230.0,34.9882,35.0452,34.9407,34.9597,202230.0
2021-06-28 15:10:00,36.79,36.85,36.71,36.83,217359.0,34.9597,35.0167,34.8837,34.9977,217359.0
2021-06-28 15:20:00,36.84,36.88,36.8,36.84,183778.0,35.0072,35.0452,34.9692,35.0072,183778.0
2021-06-28 15:30:00,36.85,36.88,36.76,36.8,311324.0,35.0167,35.0452,34.9312,34.9692,311324.0
2021-06-28 15:40:00,36.8,36.83,36.72,36.74,400694.0,34.9692,34.9977,34.8932,34.9122,400694.0
2021-06-28 15:50:00,36.74,36.81,36.69,36.75,1024455.0,34.9122,34.9787,34.8647,34.9217,1024455.0
2021-06-29 09:30:00,36.97,37.3,36.84,37.26,873437.0,35.1307,35.4443,35.0072,35.4063,873437.0
2021-06-29 09:40:00,37.28,37.28,37.09,37.16,682979.0,35.4253,35.4253,35.2448,35.3113,682979.0
2021-06-29 09:50:00,37.16,37.22,37.04,37.18,403709.0,35.3113,35.3683,35.1972,35.3303,403709.0
2021-06-29 10:00:00,37.17,37.21,37.02,37.11,280149.0,35.3208,35.3588,35.1782,35.2638,280149.0
2021-06-29 10:10:00,37.12,37.17,36.91,37.14,307373.0,35.2733,35.3208,35.0737,35.2923,307373.0
2021-06-29 10:20:00,37.14,37.3,37.11,37.26,220220.0,35.2923,35.4443,35.2638,35.4063,220220.0
2021-06-29 10:30:00,37.27,37.47,37.27,37.46,581625.0,35.4158,35.6059,35.4158,35.5963,581625.0
2021-06-29 10:40:00,37.47,37.52,37.4,37.47,479060.0,35.6059,35.6534,35.5393,35.6059,479060.0
2021-06-29 10:50:00,37.47,37.53,37.41,37.48,356427.0,35.6059,35.6629,35.5488,35.6154,356427.0
2021-06-29 11:00:00,37.48,37.54,37.43,37.47,210583.0,35.6154,35.6724,35.5678,35.6059,210583.0
2021-06-29 11:10:00,37.47,37.64,37.44,37.62,523204.0,35.6059,35.7674,35.5773,35.7484,523204.0
2021-06-29 11:20:00,37.62,37.67,37.61,37.62,254898.0,35.7484,35.7959,35.7389,35.7484,254898.0
2021-06-29 11:30:00,37.62,37.65,37.56,37.58,752612.0,35.7484,35.7769,35.6914,35.7104,752612.0
2021-06-29 11:40:00,37.58,37.66,37.57,37.64,301551.0,35.7104,35.7864,35.7009,35.7674,301551.0
2021-06-29 11:50:00,37.64,37.68,37.54,37.55,292683.0,35.7674,35.8054,35.6724,35.6819,292683.0
2021-06-29 12:00:00,37.55,37.62,37.45,37.48,195670.0,35.6819,35.7484,35.5868,35.6154,195670.0
2021-06-29 12:10:00,37.48,37.54,37.46,37.52,111087.0,35.6154,35.6724,35.5963,35.6534,111087.0
2021-06-29 12:20:00,37.52,37.52,37.34,37.36,186392.0,35.6534,35.6534,35.4823,35.5013,186392.0
2021-06-29 12:30:00,37.36,37.39,37.31,37.36,232690.0,35.5013,35.5298,35.4538,35.5013,232690.0
2021-06-29 12:40:00,37.36,37.4,37.34,37.39,97864.0,35.5013,35.5393,35.4823,35.5298,97864.0
2021-06-29 12:50:00,37.39,37.39,37.31,37.32,127839.0,35.5298,35.5298,35.4538,35.4633,127839.0
2021-06-29 13:00:00,37.32,37.34,37.27,37.3,136717.0,35.4633,35.4823,35.4158,35.4443,136717.0
2021-06-29 13:10:00,37.3,37.31,37.15,37.18,180302.0,35.4443,35.4538,35.3018,35.3303,180302.0
2021-06-29 13:20:00,37.18,37.27,37.17,37.27,141281.0,35.3303,35.4158,35.3208,35.4158,141281.0
2021-06-29 13:30:00,37.27,37.33,37.26,37.32,96596.0,35.4158,35.4728,35.4063,35.4633,96596.0
2021-06-29 13:40:00,37.33,37.4,37.3,37.34,172851.0,35.4728,35.5393,35.4443,35.4823,172851.0
2021-06-29 13:50:00,37.34,37.38,37.32,37.37,141787.0,35.4823,35.5203,35.4633,35.5108,141787.0
2021-06-29 14:00:00,37.37,37.4,37.32,37.38,136653.0,35.5108,35.5393,35.4633,35.5203,136653.0
2021-06-29 14:10:00,37.37,37.42,37.34,37.37,133579.0,35.5108,35.5583,35.4823,35.5108,133579.0
2021-06-29 14:20:00,37.36,37.39,37.32,37.35,106399.0,35.5013,35.5298,35.4633,35.4918,106399.0
2021-06-29 14:30:00,37.34,37.37,37.2,37.2,221676.0,35.4823,35.5108,35.3493,35.3493,221676.0
2021-06-29 14:40:00,37.2,37.2,37.0,37.04,384166.0,35.3493,35.3493,35.1592,35.1972,384166.0
2021-06-29 14:50:00,37.04,37.11,37.02,37.08,219825.0,35.1972,35.2638,35.1782,35.2353,219825.0
2021-06-29 15:00:00,37.08,37.13,37.06,37.1,197379.0,35.2353,35.2828,35.2162,35.2543,197379.0
2021-06-29 15:10:00,37.11,37.24,37.09,37.2,171202.0,35.2638,35.3873,35.2448,35.3493,171202.0
2021-06-29 15:20:00,37.2,37.23,37.17,37.21,128007.0,35.3493,35.3778,35.3208,35.3588,128007.0
2021-06-29 15:30:00,37.21,37.27,37.17,37.24,195169.0,35.3588,35.4158,35.3208,35.3873,195169.0
2021-06-29 15:40:00,37.24,37.27,37.17,37.25,277492.0,35.3873,35.4158,35.3208,35.3968,277492.0
2021-06-29 15:50:00,37.26,37.31,37.22,37.27,862868.0,35.4063,35.4538,35.3683,35.4158,862868.0
2021-06-30 09:30:00,37.11,37.3,37.1,37.24,626642.0,35.2638,35.4443,35.2543,35.3873,626642.0
2021-06-30 09:40:00,37.25,37.45,37.14,37.29,221032.0,35.3968,35.5868,35.2923,35.4348,221032.0
2021-06-30 09:50:00,37.28,37.38,37.21,37.32,365459.0,35.4253,35.5203,35.3588,35.4633,365459.0
2021-06-30 10:00:00,37.33,37.41,37.24,37.27,373058.0,35.4728,35.5488,35.3873,35.4158,373058.0
2021-06-30 10:10:00,37.27,37.32,37.16,37.16,267285.0,35.4158,35.4633,35.3113,35.3113,267285.0
2021-06-30 10:20:00,37.15,37.2,37.09,37.11,265309.0,35.3018,35.3493,35.2448,35.2638,265309.0
2021-06-30 10:30:00,37.11,37.17,36.97,37.13,638891.0,35.2638,35.3208,35.1307,35.2828,638891.0
2021-06-30 10:40:00,37.14,37.2,37.02,37.14,247209.0,35.2923,35.3493,35.1782,35.2923,247209.0
2021-06-30 10:50:00,37.13,37.14,36.94,36.95,164756.0,35.2828,35.2923,35.1022,35.1117,164756.0
2021-06-30 11:00:00,36.95,36.97,36.76,36.84,558388.0,35.1117,35.1307,34.9312,35.0072,558388.0
2021-06-30 11:10:00,36.84,36.95,36.78,36.91,210365.0,35.0072,35.1117,34.9502,35.0737,210365.0
2021-06-30 11:20:00,36.91,36.97,36.87,36.9,151782.0,35.0737,35.1307,35.0357,35.0642,151782.0
2021-06-30 11:30:00,36.9,36.91,36.78,36.82,205542.0,35.0642,35.0737,34.9502,34.9882,205542.0
2021-06-30 11:40:00,36.81,36.91,36.81,36.88,151227.0,34.9787,35.0737,34.9787,35.0452,151227.0
2021-06-30 11:50:00,36.89,36.98,36.87,36.96,124023.0,35.0547,35.1402,35.0357,35.1212,124023.0
2021-06-30 12:00:00,36.95,37.1,36.95,37.07,205514.0,35.1117,35.2543,35.1117,35.2258,205514.0
2021-06-30 12:10:00,37.07,37.14,37.07,37.1,174702.0,35.2258,35.2923,35.2258,35.2543,174702.0
2021-06-30 12:20:00,37.1,37.2,37.09,37.2,141470.0,35.2543,35.3493,35.2448,35.3493,141470.0
2021-06-30 12:30:00,37.2,37.25,37.17,37.21,112614.0,35.3493,35.3968,35.3208,35.3588,112614.0
2021-06-30 12:40:00,37.21,37.26,37.17,37.22,134609.0,35.3588,35.4063,35.3208,35.3683,134609.0
2021-06-30 12:50:00,37.23,37.24,37.13,37.14,148355.0,35.3778,35.3873,35.2828,35.2923,148355.0
2021-06-30 13:00:00,37.14,37.22,37.1,37.2,146269.0,35.2923,35.3683,35.2543,35.3493,146269.0
2021-06-30 13:10:00,37.2,37.2,37.11,37.12,97049.0,35.3493,35.3493,35.2638,35.2733,97049.0
2021-06-30 13:20:00,37.12,37.21,37.1,37.21,99418.0,35.2733,35.3588,35.2543,35.3588,99418.0
2021-06-30 13:30:00,37.2,37.22,37.11,37.14,136795.0,35.3493,35.3683,35.2638,35.2923,136795.0
2021-06-30 13:40:00,37.14,37.14,37.06,37.09,200504.0,35.2923,35.2923,35.2162,35.2448,200504.0
2021-06-30 13:50:00,37.09,37.15,37.05,37.13,156095.0,35.2448,35.3018,35.2067,35.2828,156095.0
2021-06-30 14:00:00,37.13,37.15,37.01,37.04,229361.0,35.2828,35.3018,35.1687,35.1972,229361.0
2021-06-30 14:10:00,37.04,37.14,37.03,37.13,137932.0,35.1972,35.2923,35.1877,35.2828,137932.0
2021-06-30 14:20:00,37.13,37.15,37.1,37.11,92453.0,35.2828,35.3018,35.2543,35.2638,92453.0
2021-06-30 14:30:00,37.11,37.15,37.06,37.09,187403.0,35.2638,35.3018,35.2162,35.2448,187403.0
2021-06-30 14:40:00,37.09,37.12,37.04,37.12,130324.0,35.2448,35.2733,35.1972,35.2733,130324.0
2021-06-30 14:50:00,37.11,37.21,37.1,37.16,195605.0,35.2638,35.3588,35.2543,35.3113,195605.0
2021-06-30 15:00:00,37.16,37.17,37.08,37.1,200576.0,35.3113,35.3208,35.2353,35.2543,200576.0
2021-06-30 15:10:00,37.1,37.13,37.06,37.08,171039.0,35.2543,35.2828,35.2162,35.2353,171039.0
2021-06-30 15:20:00,37.08,37.17,37.08,37.15,161286.0,35.2353,35.3208,35.2353,35.3018,161286.0
2021-06-30 15:30:00,37.15,37.15,37.05,37.09,195140.0,35.3018,35.3018,35.2067,35.2448,195140.0
2021-06-30 15:40:00,37.09,37.17,37.08,37.09,311424.0,35.2448,35.3208,35.2353,35.2448,311424.0
2021-06-30 15:50:00,37.09,37.15,37.07,37.09,976043.0,35.2448,35.3018,35.2258,35.2448,976043.0
2021-07-01 09:30:00,37.84,38.2,37.39,37.39,1047771.0,35.9574,36.2995,35.5298,35.5298,1047771.0
2021-07-01 09:40:00,37.39,37.39,37.1,37.14,538942.0,35.5298,35.5298,35.2543,35.2923,538942.0
2021-07-01 09:50:00,37.13,37.15,36.82,36.92,805043.0,35.2828,35.3018,34.9882,35.0832,805043.0
2021-07-01 10:00:00,36.93,37.17,36.87,37.1,400160.0,35.0927,35.3208,35.0357,35.2543,400160.0
2021-07-01 10:10:00,37.11,37.14,37.02,37.14,263603.0,35.2638,35.2923,35.1782,35.2923,263603.0
2021-07-01 10:20:00,37.14,37.14,36.97,37.03,214344.0,35.2923,35.2923,35.1307,35.1877,214344.0
2021-07-01 10:30:00,37.04,37.04,36.92,36.95,198027.0,35.1972,35.1972,35.0832,35.1117,198027.0
2021-07-01 10:40:00,36.94,37.05,36.92,36.93,220092.0,35.1022,35.2067,35.0832,35.0927,220092.0
2021-07-01 10:50:00,36.94,36.99,36.87,36.89,300724.0,35.1022,35.1497,35.0357,35.0547,300724.0
2021-07-01 11:00:00,36.88,37.0,36.84,36.94,250964.0,35.0452,35.1592,35.0072,35.1022,250964.0
2021-07-01 11:10:00,36.93,36.95,36.73,36.75,301096.0,35.0927,35.1117,34.9027,34.9217,301096.0
2021-07-01 11:20:00,36.75,36.8,36.66,36.78,364686.0,34.9217,34.9692,34.8361,34.9502,364686.0
2021-07-01 11:30:00,36.77,36.9,36.77,36.81,188185.0,34.9407,35.0642,34.9407,34.9787,188185.0
2021-07-01 11:40:00,36.81,36.91,36.78,36.85,213040.0,34.9787,35.0737,34.9502,35.0167,213040.0
2021-07-01 11:50:00,36.86,36.89,36.81,36.82,210006.0,35.0262,35.0547,34.9787,34.9882,210006.0
2021-07-01 12:00:00,36.82,36.86,36.73,36.8,209878.0,34.9882,35.0262,34.9027,34.9692,209878.0
2021-07-01 12:10:00,36.8,36.84,36.76,36.79,135265.0,34.9692,35.0072,34.9312,34.9597,135265.0
2021-07-01 12:20:00,36.79,36.96,36.78,36.96,242983.0,34.9597,35.1212,34.9502,35.1212,242983.0
2021-07-01 12:30:00,36.96,36.97,36.9,36.94,188642.0,35.1212,35.1307,35.0642,35.1022,188642.0
2021-07-01 12:40:00,36.94,37.01,36.9,36.91,175944.0,35.1022,35.1687,35.0642,35.0737,175944.0
2021-07-01 12:50:00,36.9,36.97,36.87,36.88,261140.0,35.0642,35.1307,35.0357,35.0452,261140.0
2021-07-01 13:00:00,36.88,37.04,36.83,37.0,217007.0,35.0452,35.1972,34.9977,35.1592,217007.0
2021-07-01 13:10:00,37.0,37.0,36.86,36.94,153834.0,35.1592,35.1592,35.0262,35.1022,153834.0
2021-07-01 13:20:00,36.95,37.02,36.94,36.97,195431.0,35.1117,35.1782,35.1022,35.1307,195431.0
2021-07-01 13:30:00,36.97,37.03,36.88,36.92,170473.0,35.1307,35.1877,35.0452,35.0832,170473.0
2021-07-01 13:40:00,36.91,36.95,36.85,36.88,147766.0,35.0737,35.1117,35.0167,35.0452,147766.0
2021-07-01 13:50:00,36.89,36.92,36.83,36.91,134832.0,35.0547,35.0832,34.9977,35.0737,134832.0
2021-07-01 14:00:00,36.92,36.94,36.87,36.89,120666.0,35.0832,35.1022,35.0357,35.0547,120666.0
2021-07-01 14:10:00,36.89,36.89,36.82,36.84,123411.0,35.0547,35.0547,34.9882,35.0072,123411.0
2021-07-01 14:20:00,36.85,36.95,36.84,36.95,100477.0,35.0167,35.1117,35.0072,35.1117,100477.0
2021-07-01 14:30:00,36.95,36.97,36.89,36.91,195804.0,35.1117,35.1307,35.0547,35.0737,195804.0
2021-07-01 14:40:00,36.91,37.01,36.9,36.99,229597.0,35.0737,35.1687,35.0642,35.1497,229597.0
2021-07-01 14:50:00,36.99,37.08,36.96,37.08,434032.0,35.1497,35.2353,35.1212,35.2353,434032.0
2021-07-01 15:00:00,37.08,37.15,37.07,37.14,380511.0,35.2353,35.3018,35.2258,35.2923,380511.0
2021-07-01 15:10:00,37.14,37.25,37.1,37.23,414932.0,35.2923,35.3968,35.2543,35.3778,414932.0
2021-07-01 15:20:00,37.23,37.25,37.15,37.23,273027.0,35.3778,35.3968,35.3018,35.3778,273027.0
2021-07-01 15:30:00,37.23,37.23,37.1,37.15,319363.0,35.3778,35.3778,35.2543,35.3018,319363.0
2021-07-01 15:40:00,37.14,37.2,37.04,37.05,462633.0,35.2923,35.3493,35.1972,35.2067,462633.0
2021-07-01 15:50:00,37.05,37.11,37.0,37.09,1023665.0,35.2067,35.2638,35.1592,35.2448,1023665.0
2021-07-02 09:30:00,37.38,37.49,37.19,37.24,766831.0,35.5203,35.6249,35.3398,35.3873,766831.0
2021-07-02 09:40:00,37.24,37.28,36.97,36.97,405299.0,35.3873,35.4253,35.1307,35.1307,405299.0
2021-07-02 09:50:00,36.98,37.09,36.93,36.98,328012.0,35.1402,35.2448,35.0927,35.1402,328012.0
2021-07-02 10:00:00,36.98,37.01,36.82,36.82,325454.0,35.1402,35.1687,34.9882,34.9882,325454.0
2021-07-02 10:10:00,36.82,36.99,36.78,36.92,214050.0,34.9882,35.1497,34.9502,35.0832,214050.0
2021-07-02 10:20:00,36.92,37.09,36.83,37.05,231598.0,35.0832,35.2448,34.9977,35.2067,231598.0
2021-07-02 10:30:00,37.05,37.07,36.91,37.0,167454.0,35.2067,35.2258,35.0737,35.1592,167454.0
2021-07-02 10:40:00,37.0,37.13,36.96,37.12,216508.0,35.1592,35.2828,35.1212,35.2733,216508.0
2021-07-02 10:50:00,37.12,37.13,37.04,37.07,161905.0,35.2733,35.2828,35.1972,35.2258,161905.0
2021-07-02 11:00:00,37.07,37.16,37.0,37.15,139150.0,35.2258,35.3113,35.1592,35.3018,139150.0
2021-07-02 11:10:00,37.15,37.25,37.07,37.16,326520.0,35.3018,35.3968,35.2258,35.3113,326520.0
2021-07-02 11:20:00,37.16,37.19,37.12,37.15,152465.0,35.3113,35.3398,35.2733,35.3018,152465.0
2021-07-02 11:30:00,37.16,37.17,37.04,37.07,223933.0,35.3113,35.3208,35.1972,35.2258,223933.0
2021-07-02 11:40:00,37.07,37.08,37.0,37.06,209413.0,35.2258,35.2353,35.1592,35.2162,209413.0
2021-07-02 11:50:00,37.05,37.14,37.04,37.12,120112.0,35.2067,35.2923,35.1972,35.2733,120112.0
2021-07-02 12:00:00,37.12,37.16,37.08,37.1,75329.0,35.2733,35.3113,35.2353,35.2543,75329.0
2021-07-02 12:10:00,37.1,37.11,37.02,37.07,139349.0,35.2543,35.2638,35.1782,35.2258,139349.0
2021-07-02 12:20:00,37.06,37.06,36.98,37.04,114748.0,35.2162,35.2162,35.1402,35.1972,114748.0
2021-07-02 12:30:00,37.03,37.14,37.0,37.08,249947.0,35.1877,35.2923,35.1592,35.2353,249947.0
2021-07-02 12:40:00,37.08,37.1,37.03,37.08,71162.0,35.2353,35.2543,35.1877,35.2353,71162.0
2021-07-02 12:50:00,37.07,37.07,37.01,37.04,105405.0,35.2258,35.2258,35.1687,35.1972,105405.0
2021-07-02 13:00:00,37.04,37.12,37.01,37.12,134676.0,35.1972,35.2733,35.1687,35.2733,134676.0
2021-07-02 13:10:00,37.12,37.14,37.07,37.08,109189.0,35.2733,35.2923,35.2258,35.2353,109189.0
2021-07-02 13:20:00,37.09,37.11,37.06,37.08,68057.0,35.2448,35.2638,35.2162,35.2353,68057.0
2021-07-02 13:30:00,37.07,37.12,37.03,37.11,59293.0,35.2258,35.2733,35.1877,35.2638,59293.0
2021-07-02 13:40:00,37.11,37.12,37.07,37.09,98231.0,35.2638,35.2733,35.2258,35.2448,98231.0
2021-07-02 13:50:00,37.09,37.14,37.08,37.14,70787.0,35.2448,35.2923,35.2353,35.2923,70787.0
2021-07-02 14:00:00,37.13,37.2,37.13,37.19,134385.0,35.2828,35.3493,35.2828,35.3398,134385.0
2021-07-02 14:10:00,37.2,37.2,37.06,37.1,250876.0,35.3493,35.3493,35.2162,35.2543,250876.0
2021-07-02 14:20:00,37.11,37.12,37.06,37.1,114740.0,35.2638,35.2733,35.2162,35.2543,114740.0
2021-07-02 14:30:00,37.09,37.1,37.03,37.08,86650.0,35.2448,35.2543,35.1877,35.2353,86650.0
2021-07-02 14:40:00,37.08,37.18,37.07,37.16,157350.0,35.2353,35.3303,35.2258,35.3113,157350.0
2021-07-02 14:50:00,37.16,37.17,37.1,37.1,92586.0,35.3113,35.3208,35.2543,35.2543,92586.0
2021-07-02 15:00:00,37.11,37.16,37.1,37.15,99570.0,35.2638,35.3113,35.2543,35.3018,99570.0
2021-07-02 15:10:00,37.15,37.18,37.14,37.16,95153.0,35.3018,35.3303,35.2923,35.3113,95153.0
2021-07-02 15:20:00,37.16,37.17,37.12,37.15,108666.0,35.3113,35.3208,35.2733,35.3018,108666.0
2021-07-02 15:30:00,37.14,37.17,37.13,37.15,141691.0,35.2923,35.3208,35.2828,35.3018,141691.0
2021-07-02 15:40:00,37.15,37.17,37.11,37.15,184928.0,35.3018,35.3208,35.2638,35.3018,184928.0
2021-07-02 15:50:00,37.16,37.21,37.12,37.14,721599.0,35.3113,35.3588,35.2733,35.2923,721599.0
2021-07-06 09:30:00,37.31,37.45,36.82,36.89,1034578.0,35.4538,35.5868,34.9882,35.0547,1034578.0
2021-07-06 09:40:00,36.88,36.91,36.64,36.91,530559.0,35.0452,35.0737,34.8171,35.0737,530559.0
2021-07-06 09:50:00,36.91,36.94,36.78,36.87,282035.0,35.0737,35.1022,34.9502,35.0357,282035.0
2021-07-06 10:00:00,36.87,36.91,36.44,36.49,627929.0,35.0357,35.0737,34.6271,34.6746,627929.0
2021-07-06 10:10:00,36.49,36.56,36.32,36.53,551674.0,34.6746,34.7411,34.5131,34.7126,551674.0
2021-07-06 10:20:00,36.52,36.55,36.44,36.47,475100.0,34.7031,34.7316,34.6271,34.6556,475100.0
2021-07-06 10:30:00,36.47,36.5,36.12,36.3,724920.0,34.6556,34.6841,34.323,34.4941,724920.0
2021-07-06 10:40:00,36.3,36.31,36.17,36.2,247196.0,34.4941,34.5036,34.3705,34.399,247196.0
2021-07-06 10:50:00,36.2,36.24,36.14,36.15,206166.0,34.399,34.437,34.342,34.3515,206166.0
2021-07-06 11:00:00,36.15,36.16,35.85,35.91,969551.0,34.3515,34.361,34.0664,34.1235,969551.0
2021-07-06 11:10:00,35.91,36.0,35.79,35.93,717292.0,34.1235,34.209,34.0094,34.1425,717292.0
2021-07-06 11:20:00,35.93,36.12,35.92,36.11,414503.0,34.1425,34.323,34.133,34.3135,414503.0
2021-07-06 11:30:00,36.11,36.23,36.03,36.21,287944.0,34.3135,34.4275,34.2375,34.4085,287944.0
2021-07-06 11:40:00,36.22,36.25,36.12,36.18,262743.0,34.418,34.4465,34.323,34.38,262743.0
2021-07-06 11:50:00,36.19,36.19,36.02,36.05,261877.0,34.3895,34.3895,34.228,34.2565,261877.0
2021-07-06 12:00:00,36.05,36.06,35.95,35.97,219662.0,34.2565,34.266,34.1615,34.1805,219662.0
2021-07-06 12:10:00,35.97,36.11,35.95,36.0,321179.0,34.1805,34.3135,34.1615,34.209,321179.0
2021-07-06 12:20:00,36.0,36.09,35.96,36.09,188368.0,34.209,34.2945,34.171,34.2945,188368.0
2021-07-06 12:30:00,36.08,36.08,35.92,35.95,238647.0,34.285,34.285,34.133,34.1615,238647.0
2021-07-06 12:40:00,35.95,36.03,35.87,36.0,283217.0,34.1615,34.2375,34.0855,34.209,283217.0
2021-07-06 12:50:00,36.01,36.05,35.94,36.03,306714.0,34.2185,34.2565,34.152,34.2375,306714.0
2021-07-06 13:00:00,36.03,36.04,35.88,35.92,241338.0,34.2375,34.247,34.095,34.133,241338.0
2021-07-06 13:10:00,35.92,35.98,35.86,35.95,212086.0,34.133,34.19,34.0759,34.1615,212086.0
2021-07-06 13:20:00,35.94,36.06,35.93,35.97,401994.0,34.152,34.266,34.1425,34.1805,401994.0
2021-07-06 13:30:00,35.96,36.14,35.94,36.05,319414.0,34.171,34.342,34.152,34.2565,319414.0
2021-07-06 13:40:00,36.05,36.13,36.04,36.12,161864.0,34.2565,34.3325,34.247,34.323,161864.0
2021-07-06 13:50:00,36.12,36.2,36.07,36.19,287670.0,34.323,34.399,34.2755,34.3895,287670.0
2021-07-06 14:00:00,36.19,36.21,36.12,36.13,163830.0,34.3895,34.4085,34.323,34.3325,163830.0
2021-07-06 14:10:00,36.13,36.2,36.08,36.19,125529.0,34.3325,34.399,34.285,34.3895,125529.0
2021-07-06 14:20:00,36.2,36.22,36.14,36.19,142599.0,34.399,34.418,34.342,34.3895,142599.0
2021-07-06 14:30:00,36.19,36.22,36.14,36.18,155128.0,34.3895,34.418,34.342,34.38,155128.0
2021-07-06 14:40:00,36.18,36.2,36.15,36.16,137588.0,34.38,34.399,34.3515,34.361,137588.0
2021-07-06 14:50:00,36.15,36.17,36.05,36.05,198738.0,34.3515,34.3705,34.2565,34.2565,198738.0
2021-07-06 15:00:00,36.05,36.08,36.01,36.08,267797.0,34.2565,34.285,34.2185,34.285,267797.0
2021-07-06 15:10:00,36.08,36.09,36.03,36.03,206185.0,34.285,34.2945,34.2375,34.2375,206185.0
2021-07-06 15:20:00,36.03,36.05,35.96,35.98,321161.0,34.2375,34.2565,34.171,34.19,321161.0
2021-07-06 15:30:00,35.98,36.03,35.91,36.02,405442.0,34.19,34.2375,34.1235,34.228,405442.0
2021-07-06 15:40:00,36.03,36.08,36.01,36.05,414044.0,34.2375,34.285,34.2185,34.2565,414044.0
2021-07-06 15:50:00,36.06,36.1,35.98,36.0,1019786.0,34.266,34.304,34.19,34.209,1019786.0
2021-07-07 09:30:00,36.56,36.77,36.32,36.41,1148533.0,34.7411,34.9407,34.5131,34.5986,1148533.0
2021-07-07 09:40:00,36.4,36.57,36.3,36.43,575866.0,34.5891,34.7506,34.4941,34.6176,575866.0
2021-07-07 09:50:00,36.42,36.49,36.24,36.36,505319.0,34.6081,34.6746,34.437,34.5511,505319.0
2021-07-07 10:00:00,36.36,36.36,35.88,35.93,508629.0,34.5511,34.5511,34.095,34.1425,508629.0
2021-07-07 10:10:00,35.94,36.02,35.72,35.78,510551.0,34.152,34.228,33.9429,33.9999,510551.0
2021-07-07 10:20:00,35.78,35.78,35.39,35.47,795806.0,33.9999,33.9999,33.6293,33.7054,795806.0
2021-07-07 10:30:00,35.46,35.66,35.4,35.49,473114.0,33.6958,33.8859,33.6388,33.7244,473114.0
2021-07-07 10:40:00,35.49,35.6,35.33,35.58,415129.0,33.7244,33.8289,33.5723,33.8099,415129.0
2021-07-07 10:50:00,35.57,35.77,35.53,35.69,285606.0,33.8004,33.9904,33.7624,33.9144,285606.0
2021-07-07 11:00:00,35.7,36.04,35.66,35.93,482158.0,33.9239,34.247,33.8859,34.1425,482158.0
2021-07-07 11:10:00,35.93,36.09,35.91,36.08,335104.0,34.1425,34.2945,34.1235,34.285,335104.0
2021-07-07 11:20:00,36.08,36.19,36.07,36.18,339156.0,34.285,34.3895,34.2755,34.38,339156.0
2021-07-07 11:30:00,36.18,36.31,36.13,36.3,307535.0,34.38,34.5036,34.3325,34.4941,307535.0
2021-07-07 11:40:00,36.31,36.36,36.26,36.33,500646.0,34.5036,34.5511,34.456,34.5226,500646.0
2021-07-07 11:50:00,36.33,36.36,36.16,36.22,349897.0,34.5226,34.5511,34.361,34.418,349897.0
2021-07-07 12:00:00,36.21,36.27,36.15,36.19,174932.0,34.4085,34.4656,34.3515,34.3895,174932.0
2021-07-07 12:10:00,36.19,36.29,36.15,36.19,186131.0,34.3895,34.4846,34.3515,34.3895,186131.0
2021-07-07 12:20:00,36.19,36.29,36.15,36.25,164196.0,34.3895,34.4846,34.3515,34.4465,164196.0
2021-07-07 12:30:00,36.26,36.35,36.24,36.3,168058.0,34.456,34.5416,34.437,34.4941,168058.0
2021-07-07 12:40:00,36.3,36.34,36.23,36.32,195166.0,34.4941,34.5321,34.4275,34.5131,195166.0
2021-07-07 12:50:00,36.32,36.34,36.27,36.28,134890.0,34.5131,34.5321,34.4656,34.4751,134890.0
2021-07-07 13:00:00,36.29,36.34,36.21,36.23,114328.0,34.4846,34.5321,34.4085,34.4275,114328.0
2021-07-07 13:10:00,36.22,36.28,36.17,36.23,116420.0,34.418,34.4751,34.3705,34.4275,116420.0
2021-07-07 13:20:00,36.24,36.24,36.15,36.19,165221.0,34.437,34.437,34.3515,34.3895,165221.0
2021-07-07 13:30:00,36.2,36.25,36.19,36.23,177004.0,34.399,34.4465,34.3895,34.4275,177004.0
2021-07-07 13:40:00,36.23,36.3,36.21,36.29,132371.0,34.4275,34.4941,34.4085,34.4846,132371.0
2021-07-07 13:50:00,36.29,36.36,36.24,36.25,210370.0,34.4846,34.5511,34.437,34.4465,210370.0
2021-07-07 14:00:00,36.24,36.52,36.22,36.48,313060.0,34.437,34.7031,34.418,34.6651,313060.0
2021-07-07 14:10:00,36.48,36.49,36.28,36.39,171902.0,34.6651,34.6746,34.4751,34.5796,171902.0
2021-07-07 14:20:00,36.4,36.41,36.28,36.28,195433.0,34.5891,34.5986,34.4751,34.4751,195433.0
2021-07-07 14:30:00,36.28,36.29,36.14,36.16,188335.0,34.4751,34.4846,34.342,34.361,188335.0
2021-07-07 14:40:00,36.16,36.22,36.11,36.18,135827.0,34.361,34.418,34.3135,34.38,135827.0
2021-07-07 14:50:00,36.18,36.21,36.12,36.2,117696.0,34.38,34.4085,34.323,34.399,117696.0
2021-07-07 15:00:00,36.19,36.25,36.14,36.24,150181.0,34.3895,34.4465,34.342,34.437,150181.0
2021-07-07 15:10:00,36.24,36.33,36.23,36.26,164746.0,34.437,34.5226,34.4275,34.456,164746.0
2021-07-07 15:20:00,36.25,36.31,36.22,36.28,339176.0,34.4465,34.5036,34.418,34.4751,339176.0
2021-07-07 15:30:00,36.28,36.3,36.2,36.26,209791.0,34.4751,34.4941,34.399,34.456,209791.0
2021-07-07 15:40:00,36.26,36.29,36.19,36.24,370669.0,34.456,34.4846,34.3895,34.437,370669.0
2021-07-07 15:50:00,36.24,36.27,36.14,36.22,750836.0,34.437,34.4656,34.342,34.418,750836.0
2021-07-08 09:30:00,34.04,34.42,33.57,33.81,2873684.0,32.3465,32.7076,31.8999,32.1279,2873684.0
2021-07-08 09:40:00,33.82,34.17,33.71,34.15,1486055.0,32.1374,32.47,32.0329,32.451,1486055.0
2021-07-08 09:50:00,34.14,34.54,34.09,34.41,1014258.0,32.4415,32.8216,32.394,32.6981,1014258.0
2021-07-08 10:00:00,34.41,34.71,34.22,34.54,1043044.0,32.6981,32.9832,32.5175,32.8216,1043044.0
2021-07-08 10:10:00,34.52,34.7,34.42,34.43,656510.0,32.8026,32.9737,32.7076,32.7171,656510.0
2021-07-08 10:20:00,34.42,34.47,34.18,34.46,679579.0,32.7076,32.7551,32.4795,32.7456,679579.0
2021-07-08 10:30:00,34.47,34.61,34.38,34.42,515220.0,32.7551,32.8881,32.6696,32.7076,515220.0
2021-07-08 10:40:00,34.42,34.66,34.4,34.52,401121.0,32.7076,32.9356,32.6886,32.8026,401121.0
2021-07-08 10:50:00,34.52,34.65,34.41,34.42,393284.0,32.8026,32.9261,32.6981,32.7076,393284.0
2021-07-08 11:00:00,34.43,34.7,34.43,34.66,492471.0,32.7171,32.9737,32.7171,32.9356,492471.0
2021-07-08 11:10:00,34.66,34.7,34.49,34.58,490996.0,32.9356,32.9737,32.7741,32.8596,490996.0
2021-07-08 11:20:00,34.58,34.7,34.55,34.64,410554.0,32.8596,32.9737,32.8311,32.9166,410554.0
2021-07-08 11:30:00,34.64,34.9,34.56,34.87,500229.0,32.9166,33.1637,32.8406,33.1352,500229.0
2021-07-08 11:40:00,34.87,34.92,34.75,34.83,335736.0,33.1352,33.1827,33.0212,33.0972,335736.0
2021-07-08 11:50:00,34.83,34.87,34.78,34.85,461292.0,33.0972,33.1352,33.0497,33.1162,461292.0
2021-07-08 12:00:00,34.85,35.04,34.81,35.02,389820.0,33.1162,33.2967,33.0782,33.2777,389820.0
2021-07-08 12:10:00,35.02,35.08,34.86,34.92,526101.0,33.2777,33.3348,33.1257,33.1827,526101.0
2021-07-08 12:20:00,34.92,34.94,34.84,34.88,269079.0,33.1827,33.2017,33.1067,33.1447,269079.0
2021-07-08 12:30:00,34.88,34.97,34.84,34.97,167612.0,33.1447,33.2302,33.1067,33.2302,167612.0
2021-07-08 12:40:00,34.97,34.99,34.91,34.98,197000.0,33.2302,33.2492,33.1732,33.2397,197000.0
2021-07-08 12:50:00,34.98,35.07,34.98,34.99,287236.0,33.2397,33.3253,33.2397,33.2492,287236.0
2021-07-08 13:00:00,34.99,35.08,34.96,35.0,218972.0,33.2492,33.3348,33.2207,33.2587,218972.0
2021-07-08 13:10:00,35.0,35.0,34.81,34.84,265172.0,33.2587,33.2587,33.0782,33.1067,265172.0
2021-07-08 13:20:00,34.83,34.87,34.76,34.87,248264.0,33.0972,33.1352,33.0307,33.1352,248264.0
2021-07-08 13:30:00,34.87,34.91,34.78,34.79,232016.0,33.1352,33.1732,33.0497,33.0592,232016.0
2021-07-08 13:40:00,34.8,34.85,34.71,34.72,205301.0,33.0687,33.1162,32.9832,32.9927,205301.0
2021-07-08 13:50:00,34.73,34.74,34.67,34.69,266410.0,33.0022,33.0117,32.9452,32.9642,266410.0
2021-07-08 14:00:00,34.69,34.71,34.59,34.59,216621.0,32.9642,32.9832,32.8691,32.8691,216621.0
2021-07-08 14:10:00,34.59,34.72,34.56,34.59,208300.0,32.8691,32.9927,32.8406,32.8691,208300.0
2021-07-08 14:20:00,34.59,34.64,34.55,34.58,230967.0,32.8691,32.9166,32.8311,32.8596,230967.0
2021-07-08 14:30:00,34.58,34.64,34.54,34.62,159226.0,32.8596,32.9166,32.8216,32.8976,159226.0
2021-07-08 14:40:00,34.63,34.66,34.55,34.59,208241.0,32.9071,32.9356,32.8311,32.8691,208241.0
2021-07-08 14:50:00,34.59,34.62,34.54,34.58,335875.0,32.8691,32.8976,32.8216,32.8596,335875.0
2021-07-08 15:00:00,34.58,34.64,34.57,34.59,302904.0,32.8596,32.9166,32.8501,32.8691,302904.0
2021-07-08 15:10:00,34.59,34.61,34.49,34.6,366058.0,32.8691,32.8881,32.7741,32.8786,366058.0
2021-07-08 15:20:00,34.59,34.63,34.56,34.57,447374.0,32.8691,32.9071,32.8406,32.8501,447374.0
2021-07-08 15:30:00,34.57,34.68,34.55,34.58,564641.0,32.8501,32.9547,32.8311,32.8596,564641.0
2021-07-08 15:40:00,34.58,34.59,34.5,34.55,710330.0,32.8596,32.8691,32.7836,32.8311,710330.0
2021-07-08 15:50:00,34.55,34.76,34.51,34.7,1610739.0,32.8311,33.0307,32.7931,32.9737,1610739.0
2021-07-09 09:30:00,35.98,36.13,35.74,35.97,1612947.0,34.19,34.3325,33.9619,34.1805,1612947.0
2021-07-09 09:40:00,35.97,36.38,35.9,36.22,1117484.0,34.1805,34.5701,34.114,34.418,1117484.0
2021-07-09 09:50:00,36.22,36.3,36.11,36.2,452863.0,34.418,34.4941,34.3135,34.399,452863.0
2021-07-09 10:00:00,36.2,36.49,36.13,36.36,792890.0,34.399,34.6746,34.3325,34.5511,792890.0
2021-07-09 10:10:00,36.36,36.51,36.33,36.41,500574.0,34.5511,34.6936,34.5226,34.5986,500574.0
2021-07-09 10:20:00,36.41,36.64,36.38,36.64,484537.0,34.5986,34.8171,34.5701,34.8171,484537.0
2021-07-09 10:30:00,36.64,36.69,36.48,36.63,832174.0,34.8171,34.8647,34.6651,34.8076,832174.0
2021-07-09 10:40:00,36.62,36.7,36.37,36.45,736777.0,34.7981,34.8742,34.5606,34.6366,736777.0
2021-07-09 10:50:00,36.45,36.46,36.24,36.42,507794.0,34.6366,34.6461,34.437,34.6081,507794.0
2021-07-09 11:00:00,36.42,36.51,36.37,36.48,356404.0,34.6081,34.6936,34.5606,34.6651,356404.0
2021-07-09 11:10:00,36.48,36.58,36.46,36.57,281371.0,34.6651,34.7601,34.6461,34.7506,281371.0
2021-07-09 11:20:00,36.57,36.6,36.41,36.48,482338.0,34.7506,34.7791,34.5986,34.6651,482338.0
2021-07-09 11:30:00,36.48,36.56,36.45,36.54,251060.0,34.6651,34.7411,34.6366,34.7221,251060.0
2021-07-09 11:40:00,36.55,36.58,36.44,36.47,300827.0,34.7316,34.7601,34.6271,34.6556,300827.0
2021-07-09 11:50:00,36.47,36.51,36.41,36.44,381488.0,34.6556,34.6936,34.5986,34.6271,381488.0
2021-07-09 12:00:00,36.44,36.58,36.44,36.53,276184.0,34.6271,34.7601,34.6271,34.7126,276184.0
2021-07-09 12:10:00,36.52,36.56,36.44,36.51,161783.0,34.7031,34.7411,34.6271,34.6936,161783.0
2021-07-09 12:20:00,36.52,36.58,36.43,36.44,239622.0,34.7031,34.7601,34.6176,34.6271,239622.0
2021-07-09 12:30:00,36.44,36.49,36.41,36.48,164089.0,34.6271,34.6746,34.5986,34.6651,164089.0
2021-07-09 12:40:00,36.48,36.57,36.47,36.54,131706.0,34.6651,34.7506,34.6556,34.7221,131706.0
2021-07-09 12:50:00,36.54,36.58,36.47,36.53,163388.0,34.7221,34.7601,34.6556,34.7126,163388.0
2021-07-09 13:00:00,36.53,36.6,36.51,36.57,199425.0,34.7126,34.7791,34.6936,34.7506,199425.0
2021-07-09 13:10:00,36.57,36.57,36.46,36.49,151807.0,34.7506,34.7506,34.6461,34.6746,151807.0
2021-07-09 13:20:00,36.5,36.5,36.44,36.45,121776.0,34.6841,34.6841,34.6271,34.6366,121776.0
2021-07-09 13:30:00,36.45,36.46,36.35,36.4,195629.0,34.6366,34.6461,34.5416,34.5891,195629.0
2021-07-09 13:40:00,36.41,36.57,36.39,36.56,310894.0,34.5986,34.7506,34.5796,34.7411,310894.0
2021-07-09 13:50:00,36.56,36.57,36.47,36.48,256323.0,34.7411,34.7506,34.6556,34.6651,256323.0
2021-07-09 14:00:00,36.48,36.57,36.46,36.57,209053.0,34.6651,34.7506,34.6461,34.7506,209053.0
2021-07-09 14:10:00,36.57,36.57,36.49,36.54,159576.0,34.7506,34.7506,34.6746,34.7221,159576.0
2021-07-09 14:20:00,36.53,36.63,36.52,36.61,176270.0,34.7126,34.8076,34.7031,34.7886,176270.0
2021-07-09 14:30:00,36.61,36.63,36.53,36.54,205503.0,34.7886,34.8076,34.7126,34.7221,205503.0
2021-07-09 14:40:00,36.54,36.55,36.48,36.5,240519.0,34.7221,34.7316,34.6651,34.6841,240519.0
2021-07-09 14:50:00,36.5,36.59,36.49,36.54,189623.0,34.6841,34.7696,34.6746,34.7221,189623.0
2021-07-09 15:00:00,36.54,36.61,36.5,36.51,231947.0,34.7221,34.7886,34.6841,34.6936,231947.0
2021-07-09 15:10:00,36.52,36.53,36.45,36.52,265825.0,34.7031,34.7126,34.6366,34.7031,265825.0
2021-07-09 15:20:00,36.51,36.56,36.48,36.51,240777.0,34.6936,34.7411,34.6651,34.6936,240777.0
2021-07-09 15:30:00,36.51,36.56,36.45,36.5,432281.0,34.6936,34.7411,34.6366,34.6841,432281.0
2021-07-09 15:40:00,36.5,36.51,36.39,36.44,439006.0,34.6841,34.6936,34.5796,34.6271,439006.0
2021-07-09 15:50:00,36.44,36.52,36.43,36.5,1091976.0,34.6271,34.7031,34.6176,34.6841,1091976.0
2021-07-12 09:30:00,35.97,36.24,35.75,36.19,1027966.0,34.1805,34.437,33.9714,34.3895,1027966.0
2021-07-12 09:40:00,36.18,36.39,35.98,36.36,408676.0,34.38,34.5796,34.19,34.5511,408676.0
2021-07-12 09:50:00,36.36,36.61,36.25,36.6,592890.0,34.5511,34.7886,34.4465,34.7791,592890.0
2021-07-12 10:00:00,36.6,36.69,36.47,36.47,474740.0,34.7791,34.8647,34.6556,34.6556,474740.0
2021-07-12 10:10:00,36.47,36.55,36.41,36.44,260876.0,34.6556,34.7316,34.5986,34.6271,260876.0
2021-07-12 10:20:00,36.44,36.56,36.31,36.5,347373.0,34.6271,34.7411,34.5036,34.6841,347373.0
2021-07-12 10:30:00,36.5,36.68,36.5,36.57,380113.0,34.6841,34.8552,34.6841,34.7506,380113.0
2021-07-12 10:40:00,36.57,36.59,36.32,36.33,191949.0,34.7506,34.7696,34.5131,34.5226,191949.0
2021-07-12 10:50:00,36.34,36.53,36.3,36.52,202783.0,34.5321,34.7126,34.4941,34.7031,202783.0
2021-07-12 11:00:00,36.51,36.55,36.43,36.47,143190.0,34.6936,34.7316,34.6176,34.6556,143190.0
2021-07-12 11:10:00,36.47,36.52,36.38,36.52,203690.0,34.6556,34.7031,34.5701,34.7031,203690.0
2021-07-12 11:20:00,36.52,36.6,36.5,36.55,145734.0,34.7031,34.7791,34.6841,34.7316,145734.0
2021-07-12 11:30:00,36.56,36.57,36.46,36.55,171472.0,34.7411,34.7506,34.6461,34.7316,171472.0
2021-07-12 11:40:00,36.55,36.65,36.53,36.63,199359.0,34.7316,34.8266,34.7126,34.8076,199359.0
2021-07-12 11:50:00,36.63,36.71,36.58,36.71,131127.0,34.8076,34.8837,34.7601,34.8837,131127.0
2021-07-12 12:00:00,36.7,36.71,36.6,36.62,143818.0,34.8742,34.8837,34.7791,34.7981,143818.0
2021-07-12 12:10:00,36.62,36.65,36.54,36.54,100346.0,34.7981,34.8266,34.7221,34.7221,100346.0
2021-07-12 12:20:00,36.54,36.57,36.41,36.45,172551.0,34.7221,34.7506,34.5986,34.6366,172551.0
2021-07-12 12:30:00,36.45,36.54,36.44,36.52,132674.0,34.6366,34.7221,34.6271,34.7031,132674.0
2021-07-12 12:40:00,36.52,36.55,36.5,36.54,55936.0,34.7031,34.7316,34.6841,34.7221,55936.0
2021-07-12 12:50:00,36.54,36.54,36.47,36.51,109231.0,34.7221,34.7221,34.6556,34.6936,109231.0
2021-07-12 13:00:00,36.52,36.59,36.49,36.5,125706.0,34.7031,34.7696,34.6746,34.6841,125706.0
2021-07-12 13:10:00,36.5,36.53,36.45,36.48,85093.0,34.6841,34.7126,34.6366,34.6651,85093.0
2021-07-12 13:20:00,36.48,36.54,36.47,36.54,92972.0,34.6651,34.7221,34.6556,34.7221,92972.0
2021-07-12 13:30:00,36.53,36.56,36.51,36.54,191698.0,34.7126,34.7411,34.6936,34.7221,191698.0
2021-07-12 13:40:00,36.53,36.58,36.53,36.55,106804.0,34.7126,34.7601,34.7126,34.7316,106804.0
2021-07-12 13:50:00,36.55,36.55,36.51,36.53,134352.0,34.7316,34.7316,34.6936,34.7126,134352.0
2021-07-12 14:00:00,36.54,36.6,36.53,36.55,78090.0,34.7221,34.7791,34.7126,34.7316,78090.0
2021-07-12 14:10:00,36.55,36.59,36.51,36.59,122805.0,34.7316,34.7696,34.6936,34.7696,122805.0
2021-07-12 14:20:00,36.59,36.67,36.58,36.66,221450.0,34.7696,34.8457,34.7601,34.8361,221450.0
2021-07-12 14:30:00,36.66,36.7,36.63,36.65,144240.0,34.8361,34.8742,34.8076,34.8266,144240.0
2021-07-12 14:40:00,36.65,36.71,36.64,36.71,137981.0,34.8266,34.8837,34.8171,34.8837,137981.0
2021-07-12 14:50:00,36.71,36.71,36.65,36.7,117672.0,34.8837,34.8837,34.8266,34.8742,117672.0
2021-07-12 15:00:00,36.69,36.71,36.64,36.66,129436.0,34.8647,34.8837,34.8171,34.8361,129436.0
2021-07-12 15:10:00,36.66,36.7,36.6,36.61,321574.0,34.8361,34.8742,34.7791,34.7886,321574.0
2021-07-12 15:20:00,36.6,36.69,36.58,36.66,197034.0,34.7791,34.8647,34.7601,34.8361,197034.0
2021-07-12 15:30:00,36.66,36.7,36.6,36.61,204074.0,34.8361,34.8742,34.7791,34.7886,204074.0
2021-07-12 15:40:00,36.6,36.64,36.57,36.63,244225.0,34.7791,34.8171,34.7506,34.8076,244225.0
2021-07-12 15:50:00,36.63,36.65,36.51,36.53,936522.0,34.8076,34.8266,34.6936,34.7126,936522.0
2021-07-13 09:30:00,36.2,36.3,35.85,36.22,763425.0,34.399,34.4941,34.0664,34.418,763425.0
2021-07-13 09:40:00,36.22,36.31,36.07,36.23,426717.0,34.418,34.5036,34.2755,34.4275,426717.0
2021-07-13 09:50:00,36.23,36.24,35.82,35.84,436844.0,34.4275,34.437,34.0379,34.0569,436844.0
2021-07-13 10:00:00,35.83,35.86,35.62,35.76,522012.0,34.0474,34.0759,33.8479,33.9809,522012.0
2021-07-13 10:10:00,35.75,35.8,35.62,35.79,280232.0,33.9714,34.0189,33.8479,34.0094,280232.0
2021-07-13 10:20:00,35.79,35.81,35.56,35.61,632976.0,34.0094,34.0284,33.7909,33.8384,632976.0
2021-07-13 10:30:00,35.61,35.7,35.56,35.57,409600.0,33.8384,33.9239,33.7909,33.8004,409600.0
2021-07-13 10:40:00,35.56,35.57,35.4,35.48,506055.0,33.7909,33.8004,33.6388,33.7149,506055.0
2021-07-13 10:50:00,35.48,35.74,35.47,35.6,347702.0,33.7149,33.9619,33.7054,33.8289,347702.0
2021-07-13 11:00:00,35.6,35.68,35.55,35.67,245142.0,33.8289,33.9049,33.7814,33.8954,245142.0
2021-07-13 11:10:00,35.66,35.7,35.55,35.59,179752.0,33.8859,33.9239,33.7814,33.8194,179752.0
2021-07-13 11:20:00,35.58,35.62,35.54,35.62,217318.0,33.8099,33.8479,33.7719,33.8479,217318.0
2021-07-13 11:30:00,35.61,35.71,35.48,35.7,287196.0,33.8384,33.9334,33.7149,33.9239,287196.0
2021-07-13 11:40:00,35.7,35.82,35.69,35.8,482964.0,33.9239,34.0379,33.9144,34.0189,482964.0
2021-07-13 11:50:00,35.81,35.89,35.78,35.89,168427.0,34.0284,34.1045,33.9999,34.1045,168427.0
2021-07-13 12:00:00,35.89,35.93,35.83,35.86,179573.0,34.1045,34.1425,34.0474,34.0759,179573.0
2021-07-13 12:10:00,35.85,35.9,35.81,35.83,129651.0,34.0664,34.114,34.0284,34.0474,129651.0
2021-07-13 12:20:00,35.82,35.86,35.77,35.77,146407.0,34.0379,34.0759,33.9904,33.9904,146407.0
2021-07-13 12:30:00,35.77,35.82,35.77,35.81,144495.0,33.9904,34.0379,33.9904,34.0284,144495.0
2021-07-13 12:40:00,35.81,35.84,35.65,35.68,466998.0,34.0284,34.0569,33.8764,33.9049,466998.0
2021-07-13 12:50:00,35.67,35.69,35.61,35.64,149709.0,33.8954,33.9144,33.8384,33.8669,149709.0
2021-07-13 13:00:00,35.64,35.7,35.62,35.68,104923.0,33.8669,33.9239,33.8479,33.9049,104923.0
2021-07-13 13:10:00,35.68,35.75,35.64,35.65,183053.0,33.9049,33.9714,33.8669,33.8764,183053.0
2021-07-13 13:20:00,35.65,35.8,35.64,35.73,290102.0,33.8764,34.0189,33.8669,33.9524,290102.0
2021-07-13 13:30:00,35.72,35.79,35.65,35.78,160750.0,33.9429,34.0094,33.8764,33.9999,160750.0
2021-07-13 13:40:00,35.78,35.83,35.73,35.77,148366.0,33.9999,34.0474,33.9524,33.9904,148366.0
2021-07-13 13:50:00,35.76,35.88,35.76,35.84,188532.0,33.9809,34.095,33.9809,34.0569,188532.0
2021-07-13 14:00:00,35.83,35.84,35.72,35.79,227732.0,34.0474,34.0569,33.9429,34.0094,227732.0
2021-07-13 14:10:00,35.79,35.9,35.77,35.89,155647.0,34.0094,34.114,33.9904,34.1045,155647.0
2021-07-13 14:20:00,35.89,35.91,35.83,35.83,305691.0,34.1045,34.1235,34.0474,34.0474,305691.0
2021-07-13 14:30:00,35.83,35.85,35.78,35.8,144209.0,34.0474,34.0664,33.9999,34.0189,144209.0
2021-07-13 14:40:00,35.8,35.8,35.66,35.74,422716.0,34.0189,34.0189,33.8859,33.9619,422716.0
2021-07-13 14:50:00,35.74,35.76,35.69,35.75,109483.0,33.9619,33.9809,33.9144,33.9714,109483.0
2021-07-13 15:00:00,35.74,35.79,35.71,35.72,111028.0,33.9619,34.0094,33.9334,33.9429,111028.0
2021-07-13 15:10:00,35.72,35.73,35.66,35.68,123496.0,33.9429,33.9524,33.8859,33.9049,123496.0
2021-07-13 15:20:00,35.68,35.72,35.67,35.72,229678.0,33.9049,33.9429,33.8954,33.9429,229678.0
2021-07-13 15:30:00,35.72,35.73,35.59,35.61,348730.0,33.9429,33.9524,33.8194,33.8384,348730.0
2021-07-13 15:40:00,35.61,35.71,35.6,35.63,397707.0,33.8384,33.9334,33.8289,33.8574,397707.0
2021-07-13 15:50:00,35.63,35.74,35.62,35.73,1253278.0,33.8574,33.9619,33.8479,33.9524,1253278.0
2021-07-14 09:30:00,35.7,36.12,35.7,36.05,1047799.0,33.9976,34.3976,33.9976,34.3309,1047799.0
2021-07-14 09:40:00,36.06,36.15,35.65,35.71,815462.0,34.3404,34.4262,33.95,34.0071,815462.0
2021-07-14 09:50:00,35.7,35.73,35.46,35.66,654328.0,33.9976,34.0262,33.7691,33.9595,654328.0
2021-07-14 10:00:00,35.66,35.68,35.49,35.55,259660.0,33.9595,33.9786,33.7976,33.8548,259660.0
2021-07-14 10:10:00,35.54,35.64,35.46,35.62,248059.0,33.8452,33.9405,33.7691,33.9214,248059.0
2021-07-14 10:20:00,35.62,35.62,35.25,35.27,321716.0,33.9214,33.9214,33.5691,33.5881,321716.0
2021-07-14 10:30:00,35.27,35.31,34.94,34.97,706646.0,33.5881,33.6262,33.2739,33.3024,706646.0
2021-07-14 10:40:00,34.96,35.13,34.88,35.1,799111.0,33.2929,33.4548,33.2167,33.4262,799111.0
2021-07-14 10:50:00,35.1,35.18,35.02,35.04,357412.0,33.4262,33.5024,33.35,33.3691,357412.0
2021-07-14 11:00:00,35.04,35.08,34.94,34.94,365442.0,33.3691,33.4072,33.2739,33.2739,365442.0
2021-07-14 11:10:00,34.93,35.07,34.93,35.0,230218.0,33.2643,33.3977,33.2643,33.331,230218.0
2021-07-14 11:20:00,35.0,35.04,34.8,34.88,396753.0,33.331,33.3691,33.1405,33.2167,396753.0
2021-07-14 11:30:00,34.88,34.97,34.76,34.78,412551.0,33.2167,33.3024,33.1024,33.1215,412551.0
2021-07-14 11:40:00,34.78,34.78,34.57,34.69,716672.0,33.1215,33.1215,32.9215,33.0358,716672.0
2021-07-14 11:50:00,34.69,34.7,34.52,34.63,461408.0,33.0358,33.0453,32.8739,32.9786,461408.0
2021-07-14 12:00:00,34.63,34.71,34.6,34.66,533921.0,32.9786,33.0548,32.9501,33.0072,533921.0
2021-07-14 12:10:00,34.65,34.67,34.56,34.64,303775.0,32.9977,33.0167,32.912,32.9882,303775.0
2021-07-14 12:20:00,34.64,34.68,34.6,34.66,319033.0,32.9882,33.0263,32.9501,33.0072,319033.0
2021-07-14 12:30:00,34.67,34.77,34.64,34.73,661249.0,33.0167,33.112,32.9882,33.0739,661249.0
2021-07-14 12:40:00,34.74,34.8,34.66,34.69,201133.0,33.0834,33.1405,33.0072,33.0358,201133.0
2021-07-14 12:50:00,34.69,34.82,34.66,34.79,261089.0,33.0358,33.1596,33.0072,33.131,261089.0
2021-07-14 13:00:00,34.79,34.87,34.74,34.75,156062.0,33.131,33.2072,33.0834,33.0929,156062.0
2021-07-14 13:10:00,34.75,34.79,34.66,34.69,147081.0,33.0929,33.131,33.0072,33.0358,147081.0
2021-07-14 13:20:00,34.68,34.78,34.63,34.67,171091.0,33.0263,33.1215,32.9786,33.0167,171091.0
2021-07-14 13:30:00,34.67,34.72,34.65,34.7,275604.0,33.0167,33.0643,32.9977,33.0453,275604.0
2021-07-14 13:40:00,34.69,34.72,34.65,34.69,178898.0,33.0358,33.0643,32.9977,33.0358,178898.0
2021-07-14 13:50:00,34.7,34.72,34.67,34.69,168811.0,33.0453,33.0643,33.0167,33.0358,168811.0
2021-07-14 14:00:00,34.68,34.73,34.6,34.66,198988.0,33.0263,33.0739,32.9501,33.0072,198988.0
2021-07-14 14:10:00,34.66,34.71,34.64,34.69,172347.0,33.0072,33.0548,32.9882,33.0358,172347.0
2021-07-14 14:20:00,34.69,34.73,34.68,34.69,202806.0,33.0358,33.0739,33.0263,33.0358,202806.0
2021-07-14 14:30:00,34.7,34.71,34.62,34.68,213013.0,33.0453,33.0548,32.9691,33.0263,213013.0
2021-07-14 14:40:00,34.68,34.7,34.58,34.59,319691.0,33.0263,33.0453,32.931,32.9405,319691.0
2021-07-14 14:50:00,34.59,34.61,34.53,34.55,228411.0,32.9405,32.9596,32.8834,32.9025,228411.0
2021-07-14 15:00:00,34.55,34.69,34.52,34.66,372473.0,32.9025,33.0358,32.8739,33.0072,372473.0
2021-07-14 15:10:00,34.66,34.67,34.54,34.55,263269.0,33.0072,33.0167,32.8929,32.9025,263269.0
2021-07-14 15:20:00,34.55,34.56,34.3,34.45,872280.0,32.9025,32.912,32.6644,32.8072,872280.0
2021-07-14 15:30:00,34.44,34.45,34.35,34.38,432574.0,32.7977,32.8072,32.712,32.7406,432574.0
2021-07-14 15:40:00,34.38,34.38,34.3,34.34,640000.0,32.7406,32.7406,32.6644,32.7025,640000.0
2021-07-14 15:50:00,34.34,34.56,34.31,34.52,1541418.0,32.7025,32.912,32.6739,32.8739,1541418.0
2021-07-15 09:30:00,34.41,34.99,34.39,34.84,814751.0,32.7691,33.3215,32.7501,33.1786,814751.0
2021-07-15 09:40:00,34.83,34.97,34.56,34.9,700915.0,33.1691,33.3024,32.912,33.2358,700915.0
2021-07-15 09:50:00,34.9,34.92,34.58,34.68,475616.0,33.2358,33.2548,32.931,33.0263,475616.0
2021-07-15 10:00:00,34.68,34.94,34.67,34.94,415578.0,33.0263,33.2739,33.0167,33.2739,415578.0
2021-07-15 10:10:00,34.94,34.98,34.77,34.78,296294.0,33.2739,33.3119,33.112,33.1215,296294.0
2021-07-15 10:20:00,34.77,34.87,34.64,34.84,429258.0,33.112,33.2072,32.9882,33.1786,429258.0
2021-07-15 10:30:00,34.84,34.98,34.8,34.97,355987.0,33.1786,33.3119,33.1405,33.3024,355987.0
2021-07-15 10:40:00,34.96,35.0,34.86,34.95,440855.0,33.2929,33.331,33.1977,33.2834,440855.0
2021-07-15 10:50:00,34.96,35.21,34.89,35.19,505683.0,33.2929,33.531,33.2262,33.5119,505683.0
2021-07-15 11:00:00,35.18,35.18,34.78,34.82,344629.0,33.5024,33.5024,33.1215,33.1596,344629.0
2021-07-15 11:10:00,34.82,34.87,34.76,34.82,171720.0,33.1596,33.2072,33.1024,33.1596,171720.0
2021-07-15 11:20:00,34.82,34.88,34.78,34.86,162486.0,33.1596,33.2167,33.1215,33.1977,162486.0
2021-07-15 11:30:00,34.87,34.96,34.84,34.94,186303.0,33.2072,33.2929,33.1786,33.2739,186303.0
2021-07-15 11:40:00,34.93,35.0,34.9,34.99,165502.0,33.2643,33.331,33.2358,33.3215,165502.0
2021-07-15 11:50:00,35.0,35.0,34.85,34.86,190542.0,33.331,33.331,33.1881,33.1977,190542.0
2021-07-15 12:00:00,34.86,34.96,34.72,34.73,203202.0,33.1977,33.2929,33.0643,33.0739,203202.0
2021-07-15 12:10:00,34.72,34.84,34.7,34.73,183433.0,33.0643,33.1786,33.0453,33.0739,183433.0
2021-07-15 12:20:00,34.73,34.79,34.72,34.73,138077.0,33.0739,33.131,33.0643,33.0739,138077.0
2021-07-15 12:30:00,34.73,34.73,34.65,34.68,126227.0,33.0739,33.0739,32.9977,33.0263,126227.0
2021-07-15 12:40:00,34.68,34.73,34.65,34.72,124485.0,33.0263,33.0739,32.9977,33.0643,124485.0
2021-07-15 12:50:00,34.72,34.73,34.63,34.64,113283.0,33.0643,33.0739,32.9786,32.9882,113283.0
2021-07-15 13:00:00,34.64,34.66,34.54,34.58,172227.0,32.9882,33.0072,32.8929,32.931,172227.0
2021-07-15 13:10:00,34.58,34.58,34.42,34.43,211689.0,32.931,32.931,32.7787,32.7882,211689.0
2021-07-15 13:20:00,34.42,34.52,34.36,34.36,338575.0,32.7787,32.8739,32.7215,32.7215,338575.0
2021-07-15 13:30:00,34.35,34.38,34.22,34.23,671298.0,32.712,32.7406,32.5882,32.5977,671298.0
2021-07-15 13:40:00,34.22,34.3,34.05,34.05,667742.0,32.5882,32.6644,32.4263,32.4263,667742.0
2021-07-15 13:50:00,34.05,34.14,33.91,33.91,658812.0,32.4263,32.512,32.293,32.293,658812.0
2021-07-15 14:00:00,33.92,34.15,33.91,34.13,428605.0,32.3025,32.5215,32.293,32.5025,428605.0
2021-07-15 14:10:00,34.12,34.16,34.02,34.13,331600.0,32.493,32.5311,32.3977,32.5025,331600.0
2021-07-15 14:20:00,34.15,34.35,34.12,34.27,349244.0,32.5215,32.712,32.493,32.6358,349244.0
2021-07-15 14:30:00,34.27,34.32,34.24,34.31,149569.0,32.6358,32.6834,32.6072,32.6739,149569.0
2021-07-15 14:40:00,34.32,34.42,34.28,34.41,255490.0,32.6834,32.7787,32.6453,32.7691,255490.0
2021-07-15 14:50:00,34.41,34.41,34.33,34.41,178249.0,32.7691,32.7691,32.6929,32.7691,178249.0
2021-07-15 15:00:00,34.41,34.43,34.37,34.41,284310.0,32.7691,32.7882,32.731,32.7691,284310.0
2021-07-15 15:10:00,34.41,34.43,34.32,34.4,242991.0,32.7691,32.7882,32.6834,32.7596,242991.0
2021-07-15 15:20:00,34.4,34.42,34.34,34.4,175377.0,32.7596,32.7787,32.7025,32.7596,175377.0
2021-07-15 15:30:00,34.4,34.46,34.36,34.38,271641.0,32.7596,32.8167,32.7215,32.7406,271641.0
2021-07-15 15:40:00,34.38,34.42,34.33,34.39,411118.0,32.7406,32.7787,32.6929,32.7501,411118.0
2021-07-15 15:50:00,34.39,34.46,34.36,34.39,977483.0,32.7501,32.8167,32.7215,32.7501,977483.0
2021-07-16 09:30:00,34.34,34.41,34.1,34.11,844872.0,32.7025,32.7691,32.4739,32.4834,844872.0
2021-07-16 09:40:00,34.09,34.2,33.83,33.84,459340.0,32.4644,32.5691,32.2168,32.2263,459340.0
2021-07-16 09:50:00,33.84,33.87,33.7,33.76,673372.0,32.2263,32.2549,32.093,32.1501,673372.0
2021-07-16 10:00:00,33.75,33.77,33.52,33.52,651781.0,32.1406,32.1596,31.9216,31.9216,651781.0
2021-07-16 10:10:00,33.53,33.56,33.18,33.28,1141858.0,31.9311,31.9597,31.5978,31.693,1141858.0
2021-07-16 10:20:00,33.3,33.34,33.08,33.09,790522.0,31.7121,31.7502,31.5026,31.5121,790522.0
2021-07-16 10:30:00,33.1,33.38,33.08,33.35,534125.0,31.5216,31.7882,31.5026,31.7597,534125.0
2021-07-16 10:40:00,33.35,33.43,33.25,33.31,420809.0,31.7597,31.8359,31.6644,31.7216,420809.0
2021-07-16 10:50:00,33.32,33.56,33.3,33.53,544812.0,31.7311,31.9597,31.7121,31.9311,544812.0
2021-07-16 11:00:00,33.53,33.56,33.41,33.49,477058.0,31.9311,31.9597,31.8168,31.893,477058.0
2021-07-16 11:10:00,33.49,33.61,33.48,33.58,428597.0,31.893,32.0073,31.8835,31.9787,428597.0
2021-07-16 11:20:00,33.59,33.61,33.54,33.58,411314.0,31.9882,32.0073,31.9406,31.9787,411314.0
2021-07-16 11:30:00,33.58,33.76,33.56,33.76,425444.0,31.9787,32.1501,31.9597,32.1501,425444.0
2021-07-16 11:40:00,33.76,33.8,33.68,33.72,526718.0,32.1501,32.1882,32.0739,32.112,526718.0
2021-07-16 11:50:00,33.71,33.76,33.68,33.73,372564.0,32.1025,32.1501,32.0739,32.1216,372564.0
2021-07-16 12:00:00,33.73,33.73,33.59,33.62,312267.0,32.1216,32.1216,31.9882,32.0168,312267.0
2021-07-16 12:10:00,33.63,33.7,33.61,33.64,203823.0,32.0263,32.093,32.0073,32.0358,203823.0
2021-07-16 12:20:00,33.63,33.64,33.44,33.47,381992.0,32.0263,32.0358,31.8454,31.874,381992.0
2021-07-16 12:30:00,33.47,33.5,33.42,33.43,259508.0,31.874,31.9025,31.8263,31.8359,259508.0
2021-07-16 12:40:00,33.43,33.46,33.38,33.44,206828.0,31.8359,31.8644,31.7882,31.8454,206828.0
2021-07-16 12:50:00,33.44,33.49,33.4,33.41,164532.0,31.8454,31.893,31.8073,31.8168,164532.0
2021-07-16 13:00:00,33.42,33.49,33.4,33.44,177099.0,31.8263,31.893,31.8073,31.8454,177099.0
2021-07-16 13:10:00,33.45,33.47,33.4,33.44,196735.0,31.8549,31.874,31.8073,31.8454,196735.0
2021-07-16 13:20:00,33.43,33.44,33.33,33.36,224243.0,31.8359,31.8454,31.7406,31.7692,224243.0
2021-07-16 13:30:00,33.36,33.36,33.28,33.3,241522.0,31.7692,31.7692,31.693,31.7121,241522.0
2021-07-16 13:40:00,33.3,33.32,33.18,33.21,365603.0,31.7121,31.7311,31.5978,31.6264,365603.0
2021-07-16 13:50:00,33.21,33.33,33.19,33.3,203203.0,31.6264,31.7406,31.6073,31.7121,203203.0
2021-07-16 14:00:00,33.3,33.31,33.21,33.29,286064.0,31.7121,31.7216,31.6264,31.7025,286064.0
2021-07-16 14:10:00,33.29,33.31,33.23,33.27,236247.0,31.7025,31.7216,31.6454,31.6835,236247.0
2021-07-16 14:20:00,33.27,33.31,33.21,33.22,208799.0,31.6835,31.7216,31.6264,31.6359,208799.0
2021-07-16 14:30:00,33.21,33.32,33.17,33.27,389723.0,31.6264,31.7311,31.5883,31.6835,389723.0
2021-07-16 14:40:00,33.27,33.28,33.18,33.2,343900.0,31.6835,31.693,31.5978,31.6168,343900.0
2021-07-16 14:50:00,33.2,33.25,33.19,33.23,246301.0,31.6168,31.6644,31.6073,31.6454,246301.0
2021-07-16 15:00:00,33.22,33.25,33.16,33.25,463394.0,31.6359,31.6644,31.5787,31.6644,463394.0
2021-07-16 15:10:00,33.25,33.29,33.18,33.2,404350.0,31.6644,31.7025,31.5978,31.6168,404350.0
2021-07-16 15:20:00,33.2,33.22,33.01,33.07,625527.0,31.6168,31.6359,31.4359,31.493,625527.0
2021-07-16 15:30:00,33.07,33.08,32.97,32.97,643163.0,31.493,31.5026,31.3978,31.3978,643163.0
2021-07-16 15:40:00,32.98,33.08,32.97,33.06,959784.0,31.4073,31.5026,31.3978,31.4835,959784.0
2021-07-16 15:50:00,33.07,33.23,33.06,33.2,2603692.0,31.493,31.6454,31.4835,31.6168,2603692.0
2021-07-19 09:30:00,31.7,31.92,31.36,31.55,3434854.0,30.1884,30.3979,29.8646,30.0455,3434854.0
2021-07-19 09:40:00,31.54,32.08,31.41,31.91,1694882.0,30.036,30.5502,29.9122,30.3883,1694882.0
2021-07-19 09:50:00,31.91,31.92,31.57,31.73,1296356.0,30.3883,30.3979,30.0646,30.2169,1296356.0
2021-07-19 10:00:00,31.73,31.74,31.42,31.65,978591.0,30.2169,30.2265,29.9217,30.1407,978591.0
2021-07-19 10:10:00,31.64,31.75,31.46,31.59,801665.0,30.1312,30.236,29.9598,30.0836,801665.0
2021-07-19 10:20:00,31.59,31.94,31.53,31.86,800623.0,30.0836,30.4169,30.0265,30.3407,800623.0
2021-07-19 10:30:00,31.85,32.13,31.79,32.12,860400.0,30.3312,30.5979,30.2741,30.5883,860400.0
2021-07-19 10:40:00,32.12,32.17,32.01,32.03,677691.0,30.5883,30.6359,30.4836,30.5026,677691.0
2021-07-19 10:50:00,32.03,32.06,31.7,31.75,780285.0,30.5026,30.5312,30.1884,30.236,780285.0
2021-07-19 11:00:00,31.75,31.88,31.65,31.86,643820.0,30.236,30.3598,30.1407,30.3407,643820.0
2021-07-19 11:10:00,31.87,31.99,31.83,31.97,273875.0,30.3503,30.4645,30.3122,30.4455,273875.0
2021-07-19 11:20:00,31.97,31.98,31.77,31.9,789901.0,30.4455,30.455,30.255,30.3788,789901.0
2021-07-19 11:30:00,31.9,32.15,31.85,32.12,594245.0,30.3788,30.6169,30.3312,30.5883,594245.0
2021-07-19 11:40:00,32.13,32.3,32.1,32.2,409522.0,30.5979,30.7597,30.5693,30.6645,409522.0
2021-07-19 11:50:00,32.21,32.31,32.11,32.15,388899.0,30.674,30.7693,30.5788,30.6169,388899.0
2021-07-19 12:00:00,32.15,32.32,32.01,32.19,791086.0,30.6169,30.7788,30.4836,30.655,791086.0
2021-07-19 12:10:00,32.19,32.29,32.04,32.11,672579.0,30.655,30.7502,30.5121,30.5788,672579.0
2021-07-19 12:20:00,32.11,32.19,32.03,32.07,425579.0,30.5788,30.655,30.5026,30.5407,425579.0
2021-07-19 12:30:00,32.07,32.09,31.99,32.02,417698.0,30.5407,30.5598,30.4645,30.4931,417698.0
2021-07-19 12:40:00,32.02,32.05,31.93,31.95,374370.0,30.4931,30.5217,30.4074,30.4264,374370.0
2021-07-19 12:50:00,31.96,32.15,31.95,32.11,305062.0,30.436,30.6169,30.4264,30.5788,305062.0
2021-07-19 13:00:00,32.11,32.25,32.09,32.15,289016.0,30.5788,30.7121,30.5598,30.6169,289016.0
2021-07-19 13:10:00,32.15,32.2,32.0,32.0,311596.0,30.6169,30.6645,30.4741,30.4741,311596.0
2021-07-19 13:20:00,32.0,32.14,32.0,32.09,425955.0,30.4741,30.6074,30.4741,30.5598,425955.0
2021-07-19 13:30:00,32.09,32.24,32.04,32.18,353078.0,30.5598,30.7026,30.5121,30.6455,353078.0
2021-07-19 13:40:00,32.18,32.22,32.03,32.04,290556.0,30.6455,30.6836,30.5026,30.5121,290556.0
2021-07-19 13:50:00,32.04,32.08,31.94,32.04,285825.0,30.5121,30.5502,30.4169,30.5121,285825.0
2021-07-19 14:00:00,32.04,32.23,32.02,32.05,283196.0,30.5121,30.6931,30.4931,30.5217,283196.0
2021-07-19 14:10:00,32.05,32.15,32.03,32.14,319799.0,30.5217,30.6169,30.5026,30.6074,319799.0
2021-07-19 14:20:00,32.13,32.2,32.11,32.19,405631.0,30.5979,30.6645,30.5788,30.655,405631.0
2021-07-19 14:30:00,32.2,32.2,32.04,32.12,404973.0,30.6645,30.6645,30.5121,30.5883,404973.0
2021-07-19 14:40:00,32.11,32.22,32.09,32.12,458252.0,30.5788,30.6836,30.5598,30.5883,458252.0
2021-07-19 14:50:00,32.12,32.21,32.05,32.09,332876.0,30.5883,30.674,30.5217,30.5598,332876.0
2021-07-19 15:00:00,32.1,32.14,32.02,32.14,362933.0,30.5693,30.6074,30.4931,30.6074,362933.0
2021-07-19 15:10:00,32.13,32.17,32.03,32.05,366462.0,30.5979,30.6359,30.5026,30.5217,366462.0
2021-07-19 15:20:00,32.06,32.14,32.04,32.04,503850.0,30.5312,30.6074,30.5121,30.5121,503850.0
2021-07-19 15:30:00,32.05,32.1,32.01,32.07,536151.0,30.5217,30.5693,30.4836,30.5407,536151.0
2021-07-19 15:40:00,32.06,32.23,32.02,32.2,806464.0,30.5312,30.6931,30.4931,30.6645,806464.0
2021-07-19 15:50:00,32.2,32.42,32.14,32.41,2377610.0,30.6645,30.874,30.6074,30.8645,2377610.0
2021-07-20 09:30:00,32.39,32.39,32.11,32.3,809574.0,30.8455,30.8455,30.5788,30.7597,809574.0
2021-07-20 09:40:00,32.29,32.41,32.08,32.41,375894.0,30.7502,30.8645,30.5502,30.8645,375894.0
2021-07-20 09:50:00,32.41,32.71,32.31,32.7,623637.0,30.8645,31.1502,30.7693,31.1407,623637.0
2021-07-20 10:00:00,32.7,32.94,32.61,32.74,948753.0,31.1407,31.3692,31.055,31.1788,948753.0
2021-07-20 10:10:00,32.73,33.05,32.66,33.04,702949.0,31.1692,31.474,31.1026,31.4645,702949.0
2021-07-20 10:20:00,33.03,33.39,33.0,33.34,856876.0,31.4549,31.7978,31.4264,31.7502,856876.0
2021-07-20 10:30:00,33.34,33.36,33.11,33.28,656844.0,31.7502,31.7692,31.5311,31.693,656844.0
2021-07-20 10:40:00,33.27,33.34,33.1,33.34,543215.0,31.6835,31.7502,31.5216,31.7502,543215.0
2021-07-20 10:50:00,33.34,33.35,33.09,33.23,480064.0,31.7502,31.7597,31.5121,31.6454,480064.0
2021-07-20 11:00:00,33.23,33.25,33.05,33.13,408337.0,31.6454,31.6644,31.474,31.5502,408337.0
2021-07-20 11:10:00,33.12,33.26,33.09,33.14,369487.0,31.5406,31.674,31.5121,31.5597,369487.0
2021-07-20 11:20:00,33.13,33.29,33.13,33.15,315645.0,31.5502,31.7025,31.5502,31.5692,315645.0
2021-07-20 11:30:00,33.15,33.33,33.08,33.28,282084.0,31.5692,31.7406,31.5026,31.693,282084.0
2021-07-20 11:40:00,33.29,33.43,33.21,33.36,396943.0,31.7025,31.8359,31.6264,31.7692,396943.0
2021-07-20 11:50:00,33.36,33.43,33.25,33.3,323125.0,31.7692,31.8359,31.6644,31.7121,323125.0
2021-07-20 12:00:00,33.31,33.39,33.16,33.2,324110.0,31.7216,31.7978,31.5787,31.6168,324110.0
2021-07-20 12:10:00,33.2,33.32,33.18,33.28,285052.0,31.6168,31.7311,31.5978,31.693,285052.0
2021-07-20 12:20:00,33.28,33.3,33.2,33.22,213543.0,31.693,31.7121,31.6168,31.6359,213543.0
2021-07-20 12:30:00,33.22,33.36,33.21,33.36,236922.0,31.6359,31.7692,31.6264,31.7692,236922.0
2021-07-20 12:40:00,33.36,33.41,33.3,33.37,339476.0,31.7692,31.8168,31.7121,31.7787,339476.0
2021-07-20 12:50:00,33.37,33.43,33.22,33.25,207527.0,31.7787,31.8359,31.6359,31.6644,207527.0
2021-07-20 13:00:00,33.25,33.26,33.02,33.05,321456.0,31.6644,31.674,31.4454,31.474,321456.0
2021-07-20 13:10:00,33.04,33.13,33.02,33.07,639080.0,31.4645,31.5502,31.4454,31.493,639080.0
2021-07-20 13:20:00,33.06,33.1,32.9,32.92,327828.0,31.4835,31.5216,31.3311,31.3502,327828.0
2021-07-20 13:30:00,32.91,32.94,32.8,32.84,423768.0,31.3407,31.3692,31.2359,31.274,423768.0
2021-07-20 13:40:00,32.84,32.9,32.81,32.84,288891.0,31.274,31.3311,31.2454,31.274,288891.0
2021-07-20 13:50:00,32.84,32.92,32.83,32.91,259667.0,31.274,31.3502,31.2645,31.3407,259667.0
2021-07-20 14:00:00,32.91,32.99,32.9,32.97,487321.0,31.3407,31.4168,31.3311,31.3978,487321.0
2021-07-20 14:10:00,32.97,32.99,32.84,32.85,271070.0,31.3978,31.4168,31.274,31.2835,271070.0
2021-07-20 14:20:00,32.85,32.86,32.72,32.74,366507.0,31.2835,31.293,31.1597,31.1788,366507.0
2021-07-20 14:30:00,32.75,32.77,32.72,32.73,276550.0,31.1883,31.2073,31.1597,31.1692,276550.0
2021-07-20 14:40:00,32.74,32.78,32.72,32.77,303843.0,31.1788,31.2169,31.1597,31.2073,303843.0
2021-07-20 14:50:00,32.77,32.84,32.75,32.79,453121.0,31.2073,31.274,31.1883,31.2264,453121.0
2021-07-20 15:00:00,32.79,33.0,32.78,32.96,401197.0,31.2264,31.4264,31.2169,31.3883,401197.0
2021-07-20 15:10:00,32.96,32.99,32.93,32.98,462566.0,31.3883,31.4168,31.3597,31.4073,462566.0
2021-07-20 15:20:00,32.98,33.05,32.96,33.01,443000.0,31.4073,31.474,31.3883,31.4359,443000.0
2021-07-20 15:30:00,33.01,33.14,32.99,33.03,646459.0,31.4359,31.5597,31.4168,31.4549,646459.0
2021-07-20 15:40:00,33.03,33.03,32.93,33.02,798373.0,31.4549,31.4549,31.3597,31.4454,798373.0
2021-07-20 15:50:00,33.02,33.02,32.89,32.95,1271107.0,31.4454,31.4454,31.3216,31.3788,1271107.0
2021-07-21 09:30:00,33.58,33.87,33.48,33.73,1387773.0,31.9787,32.2549,31.8835,32.1216,1387773.0
2021-07-21 09:40:00,33.73,33.87,33.66,33.86,779761.0,32.1216,32.2549,32.0549,32.2454,779761.0
2021-07-21 09:50:00,33.86,34.08,33.81,34.05,697979.0,32.2454,32.4549,32.1977,32.4263,697979.0
2021-07-21 10:00:00,34.05,34.09,33.97,34.04,526408.0,32.4263,32.4644,32.3501,32.4168,526408.0
2021-07-21 10:10:00,34.03,34.09,33.97,33.98,416191.0,32.4072,32.4644,32.3501,32.3596,416191.0
2021-07-21 10:20:00,33.98,34.09,33.9,33.91,735074.0,32.3596,32.4644,32.2834,32.293,735074.0
2021-07-21 10:30:00,33.91,33.91,33.67,33.89,611103.0,32.293,32.293,32.0644,32.2739,611103.0
2021-07-21 10:40:00,33.9,34.01,33.85,33.88,608781.0,32.2834,32.3882,32.2358,32.2644,608781.0
2021-07-21 10:50:00,33.88,34.03,33.79,33.89,674946.0,32.2644,32.4072,32.1787,32.2739,674946.0
2021-07-21 11:00:00,33.89,34.27,33.87,34.22,700758.0,32.2739,32.6358,32.2549,32.5882,700758.0
2021-07-21 11:10:00,34.22,34.35,34.15,34.34,606848.0,32.5882,32.712,32.5215,32.7025,606848.0
2021-07-21 11:20:00,34.35,34.43,34.25,34.27,879106.0,32.712,32.7882,32.6168,32.6358,879106.0
2021-07-21 11:30:00,34.27,34.32,34.22,34.29,512184.0,32.6358,32.6834,32.5882,32.6549,512184.0
2021-07-21 11:40:00,34.29,34.44,34.25,34.41,436270.0,32.6549,32.7977,32.6168,32.7691,436270.0
2021-07-21 11:50:00,34.41,34.44,34.31,34.33,446668.0,32.7691,32.7977,32.6739,32.6929,446668.0
2021-07-21 12:00:00,34.34,34.44,34.32,34.42,626510.0,32.7025,32.7977,32.6834,32.7787,626510.0
2021-07-21 12:10:00,34.42,34.46,34.36,34.39,493782.0,32.7787,32.8167,32.7215,32.7501,493782.0
2021-07-21 12:20:00,34.39,34.51,34.37,34.41,405298.0,32.7501,32.8644,32.731,32.7691,405298.0
2021-07-21 12:30:00,34.41,34.5,34.37,34.48,379395.0,32.7691,32.8548,32.731,32.8358,379395.0
2021-07-21 12:40:00,34.48,34.57,34.47,34.55,217388.0,32.8358,32.9215,32.8263,32.9025,217388.0
2021-07-21 12:50:00,34.55,34.67,34.53,34.53,447610.0,32.9025,33.0167,32.8834,32.8834,447610.0
2021-07-21 13:00:00,34.54,34.68,34.53,34.66,318801.0,32.8929,33.0263,32.8834,33.0072,318801.0
2021-07-21 13:10:00,34.66,34.67,34.59,34.61,276349.0,33.0072,33.0167,32.9405,32.9596,276349.0
2021-07-21 13:20:00,34.61,34.69,34.57,34.69,294738.0,32.9596,33.0358,32.9215,33.0358,294738.0
2021-07-21 13:30:00,34.69,34.76,34.62,34.73,365146.0,33.0358,33.1024,32.9691,33.0739,365146.0
2021-07-21 13:40:00,34.73,34.77,34.7,34.72,384492.0,33.0739,33.112,33.0453,33.0643,384492.0
2021-07-21 13:50:00,34.72,34.73,34.61,34.63,380508.0,33.0643,33.0739,32.9596,32.9786,380508.0
2021-07-21 14:00:00,34.63,34.74,34.62,34.63,495402.0,32.9786,33.0834,32.9691,32.9786,495402.0
2021-07-21 14:10:00,34.63,34.65,34.53,34.57,298982.0,32.9786,32.9977,32.8834,32.9215,298982.0
2021-07-21 14:20:00,34.58,34.65,34.53,34.64,369941.0,32.931,32.9977,32.8834,32.9882,369941.0
2021-07-21 14:30:00,34.64,34.67,34.56,34.61,383799.0,32.9882,33.0167,32.912,32.9596,383799.0
2021-07-21 14:40:00,34.61,34.62,34.53,34.56,277907.0,32.9596,32.9691,32.8834,32.912,277907.0
2021-07-21 14:50:00,34.57,34.61,34.54,34.59,269456.0,32.9215,32.9596,32.8929,32.9405,269456.0
2021-07-21 15:00:00,34.59,34.63,34.56,34.62,256197.0,32.9405,32.9786,32.912,32.9691,256197.0
2021-07-21 15:10:00,34.63,34.68,34.61,34.66,421597.0,32.9786,33.0263,32.9596,33.0072,421597.0
2021-07-21 15:20:00,34.66,34.67,34.51,34.56,500432.0,33.0072,33.0167,32.8644,32.912,500432.0
2021-07-21 15:30:00,34.55,34.63,34.53,34.62,605264.0,32.9025,32.9786,32.8834,32.9691,605264.0
2021-07-21 15:40:00,34.62,34.68,34.52,34.55,793671.0,32.9691,33.0263,32.8739,32.9025,793671.0
2021-07-21 15:50:00,34.55,34.6,34.48,34.54,1486524.0,32.9025,32.9501,32.8358,32.8929,1486524.0
2021-07-22 09:30:00,34.39,34.74,33.78,34.09,1310850.0,32.7501,33.0834,32.1692,32.4644,1310850.0
2021-07-22 09:40:00,34.09,34.23,33.73,33.74,787867.0,32.4644,32.5977,32.1216,32.1311,787867.0
2021-07-22 09:50:00,33.74,34.09,33.56,34.07,932289.0,32.1311,32.4644,31.9597,32.4453,932289.0
2021-07-22 10:00:00,34.07,34.16,33.98,34.16,499581.0,32.4453,32.5311,32.3596,32.5311,499581.0
2021-07-22 10:10:00,34.16,34.49,34.11,34.43,919766.0,32.5311,32.8453,32.4834,32.7882,919766.0
2021-07-22 10:20:00,34.43,34.62,34.35,34.55,746476.0,32.7882,32.9691,32.712,32.9025,746476.0
2021-07-22 10:30:00,34.55,34.7,34.34,34.68,569073.0,32.9025,33.0453,32.7025,33.0263,569073.0
2021-07-22 10:40:00,34.69,34.85,34.47,34.5,661934.0,33.0358,33.1881,32.8263,32.8548,661934.0
2021-07-22 10:50:00,34.49,34.53,34.32,34.37,382303.0,32.8453,32.8834,32.6834,32.731,382303.0
2021-07-22 11:00:00,34.37,34.44,34.23,34.3,339406.0,32.731,32.7977,32.5977,32.6644,339406.0
2021-07-22 11:10:00,34.3,34.54,34.26,34.52,498301.0,32.6644,32.8929,32.6263,32.8739,498301.0
2021-07-22 11:20:00,34.52,34.52,34.26,34.35,332745.0,32.8739,32.8739,32.6263,32.712,332745.0
2021-07-22 11:30:00,34.36,34.57,34.32,34.54,405670.0,32.7215,32.9215,32.6834,32.8929,405670.0
2021-07-22 11:40:00,34.53,34.53,34.28,34.36,207770.0,32.8834,32.8834,32.6453,32.7215,207770.0
2021-07-22 11:50:00,34.36,34.39,34.26,34.36,274203.0,32.7215,32.7501,32.6263,32.7215,274203.0
2021-07-22 12:00:00,34.36,34.41,34.32,34.35,264868.0,32.7215,32.7691,32.6834,32.712,264868.0
2021-07-22 12:10:00,34.35,34.48,34.34,34.45,259806.0,32.712,32.8358,32.7025,32.8072,259806.0
2021-07-22 12:20:00,34.45,34.64,34.44,34.63,269558.0,32.8072,32.9882,32.7977,32.9786,269558.0
2021-07-22 12:30:00,34.64,34.69,34.59,34.63,207645.0,32.9882,33.0358,32.9405,32.9786,207645.0
2021-07-22 12:40:00,34.63,34.76,34.62,34.68,337565.0,32.9786,33.1024,32.9691,33.0263,337565.0
2021-07-22 12:50:00,34.68,34.81,34.66,34.81,320839.0,33.0263,33.1501,33.0072,33.1501,320839.0
2021-07-22 13:00:00,34.8,34.97,34.77,34.94,629407.0,33.1405,33.3024,33.112,33.2739,629407.0
2021-07-22 13:10:00,34.93,34.97,34.79,34.8,465958.0,33.2643,33.3024,33.131,33.1405,465958.0
2021-07-22 13:20:00,34.79,34.83,34.58,34.63,420151.0,33.131,33.1691,32.931,32.9786,420151.0
2021-07-22 13:30:00,34.64,34.65,34.52,34.55,201001.0,32.9882,32.9977,32.8739,32.9025,201001.0
2021-07-22 13:40:00,34.56,34.64,34.52,34.63,233154.0,32.912,32.9882,32.8739,32.9786,233154.0
2021-07-22 13:50:00,34.62,34.69,34.56,34.66,198466.0,32.9691,33.0358,32.912,33.0072,198466.0
2021-07-22 14:00:00,34.66,34.92,34.65,34.88,577555.0,33.0072,33.2548,32.9977,33.2167,577555.0
2021-07-22 14:10:00,34.89,35.04,34.88,35.0,652123.0,33.2262,33.3691,33.2167,33.331,652123.0
2021-07-22 14:20:00,35.0,35.04,34.96,35.0,369121.0,33.331,33.3691,33.2929,33.331,369121.0
2021-07-22 14:30:00,34.99,35.02,34.91,34.94,294882.0,33.3215,33.35,33.2453,33.2739,294882.0
2021-07-22 14:40:00,34.95,35.05,34.94,35.0,475700.0,33.2834,33.3786,33.2739,33.331,475700.0
2021-07-22 14:50:00,35.0,35.05,34.94,35.02,260767.0,33.331,33.3786,33.2739,33.35,260767.0
2021-07-22 15:00:00,35.02,35.02,34.91,34.95,242911.0,33.35,33.35,33.2453,33.2834,242911.0
2021-07-22 15:10:00,34.94,34.95,34.88,34.93,270593.0,33.2739,33.2834,33.2167,33.2643,270593.0
2021-07-22 15:20:00,34.93,34.93,34.83,34.86,269209.0,33.2643,33.2643,33.1691,33.1977,269209.0
2021-07-22 15:30:00,34.86,34.9,34.79,34.87,354022.0,33.1977,33.2358,33.131,33.2072,354022.0
2021-07-22 15:40:00,34.86,34.88,34.8,34.82,382410.0,33.1977,33.2167,33.1405,33.1596,382410.0
2021-07-22 15:50:00,34.81,34.88,34.76,34.81,1162366.0,33.1501,33.2167,33.1024,33.1501,1162366.0
2021-07-23 09:30:00,34.84,34.92,34.59,34.6,805946.0,33.1786,33.2548,32.9405,32.9501,805946.0
2021-07-23 09:40:00,34.6,34.94,34.56,34.72,502866.0,32.9501,33.2739,32.912,33.0643,502866.0
2021-07-23 09:50:00,34.72,34.73,34.42,34.65,460740.0,33.0643,33.0739,32.7787,32.9977,460740.0
2021-07-23 10:00:00,34.65,34.7,34.54,34.66,228395.0,32.9977,33.0453,32.8929,33.0072,228395.0
2021-07-23 10:10:00,34.65,34.68,34.4,34.45,348615.0,32.9977,33.0263,32.7596,32.8072,348615.0
2021-07-23 10:20:00,34.45,34.63,34.28,34.52,825168.0,32.8072,32.9786,32.6453,32.8739,825168.0
2021-07-23 10:30:00,34.52,34.55,34.4,34.41,182154.0,32.8739,32.9025,32.7596,32.7691,182154.0
2021-07-23 10:40:00,34.41,34.59,34.4,34.54,310171.0,32.7691,32.9405,32.7596,32.8929,310171.0
2021-07-23 10:50:00,34.54,34.66,34.51,34.63,291081.0,32.8929,33.0072,32.8644,32.9786,291081.0
2021-07-23 11:00:00,34.62,34.62,34.47,34.53,199589.0,32.9691,32.9691,32.8263,32.8834,199589.0
2021-07-23 11:10:00,34.52,34.54,34.42,34.46,245158.0,32.8739,32.8929,32.7787,32.8167,245158.0
2021-07-23 11:20:00,34.48,34.57,34.46,34.52,181504.0,32.8358,32.9215,32.8167,32.8739,181504.0
2021-07-23 11:30:00,34.52,34.73,34.5,34.72,299408.0,32.8739,33.0739,32.8548,33.0643,299408.0
2021-07-23 11:40:00,34.73,34.74,34.56,34.59,190284.0,33.0739,33.0834,32.912,32.9405,190284.0
2021-07-23 11:50:00,34.59,34.73,34.57,34.71,196013.0,32.9405,33.0739,32.9215,33.0548,196013.0
2021-07-23 12:00:00,34.72,34.74,34.67,34.74,186494.0,33.0643,33.0834,33.0167,33.0834,186494.0
2021-07-23 12:10:00,34.74,34.82,34.7,34.77,329996.0,33.0834,33.1596,33.0453,33.112,329996.0
2021-07-23 12:20:00,34.77,34.81,34.75,34.76,235102.0,33.112,33.1501,33.0929,33.1024,235102.0
2021-07-23 12:30:00,34.76,34.77,34.68,34.73,143898.0,33.1024,33.112,33.0263,33.0739,143898.0
2021-07-23 12:40:00,34.73,34.78,34.7,34.77,176126.0,33.0739,33.1215,33.0453,33.112,176126.0
2021-07-23 12:50:00,34.77,34.79,34.73,34.79,206891.0,33.112,33.131,33.0739,33.131,206891.0
2021-07-23 13:00:00,34.79,34.84,34.7,34.81,205105.0,33.131,33.1786,33.0453,33.1501,205105.0
2021-07-23 13:10:00,34.8,34.85,34.75,34.82,196268.0,33.1405,33.1881,33.0929,33.1596,196268.0
2021-07-23 13:20:00,34.82,34.87,34.79,34.79,153267.0,33.1596,33.2072,33.131,33.131,153267.0
2021-07-23 13:30:00,34.8,34.92,34.7,34.91,407145.0,33.1405,33.2548,33.0453,33.2453,407145.0
2021-07-23 13:40:00,34.91,35.07,34.87,35.02,355275.0,33.2453,33.3977,33.2072,33.35,355275.0
2021-07-23 13:50:00,35.02,35.06,34.98,34.99,152423.0,33.35,33.3881,33.3119,33.3215,152423.0
2021-07-23 14:00:00,34.99,35.1,34.96,35.04,303582.0,33.3215,33.4262,33.2929,33.3691,303582.0
2021-07-23 14:10:00,35.05,35.17,35.02,35.02,256715.0,33.3786,33.4929,33.35,33.35,256715.0
2021-07-23 14:20:00,35.02,35.05,34.93,34.97,141970.0,33.35,33.3786,33.2643,33.3024,141970.0
2021-07-23 14:30:00,34.96,35.01,34.95,34.98,160470.0,33.2929,33.3405,33.2834,33.3119,160470.0
2021-07-23 14:40:00,34.98,35.0,34.93,34.95,194618.0,33.3119,33.331,33.2643,33.2834,194618.0
2021-07-23 14:50:00,34.95,35.01,34.95,35.0,147412.0,33.2834,33.3405,33.2834,33.331,147412.0
2021-07-23 15:00:00,35.0,35.01,34.89,34.97,248006.0,33.331,33.3405,33.2262,33.3024,248006.0
2021-07-23 15:10:00,34.96,34.97,34.89,34.97,204433.0,33.2929,33.3024,33.2262,33.3024,204433.0
2021-07-23 15:20:00,34.97,35.02,34.95,35.01,252498.0,33.3024,33.35,33.2834,33.3405,252498.0
2021-07-23 15:30:00,35.01,35.11,35.01,35.09,349810.0,33.3405,33.4357,33.3405,33.4167,349810.0
2021-07-23 15:40:00,35.1,35.19,35.07,35.18,633285.0,33.4262,33.5119,33.3977,33.5024,633285.0
2021-07-23 15:50:00,35.18,35.26,35.16,35.18,1745703.0,33.5024,33.5786,33.4834,33.5024,1745703.0
2021-07-26 09:30:00,36.1,36.6,35.95,35.98,1896623.0,34.3785,34.8547,34.2357,34.2643,1896623.0
2021-07-26 09:40:00,35.96,36.39,35.86,36.32,900722.0,34.2452,34.6547,34.15,34.588,900722.0
2021-07-26 09:50:00,36.32,36.85,36.29,36.72,1533455.0,34.588,35.0928,34.5595,34.969,1533455.0
2021-07-26 10:00:00,36.71,36.79,36.52,36.77,775830.0,34.9595,35.0356,34.7785,35.0166,775830.0
2021-07-26 10:10:00,36.77,36.83,36.57,36.63,582258.0,35.0166,35.0737,34.8261,34.8833,582258.0
2021-07-26 10:20:00,36.63,36.67,36.44,36.62,522944.0,34.8833,34.9214,34.7023,34.8737,522944.0
2021-07-26 10:30:00,36.62,36.64,36.3,36.33,628253.0,34.8737,34.8928,34.569,34.5976,628253.0
2021-07-26 10:40:00,36.33,36.51,36.3,36.45,554546.0,34.5976,34.769,34.569,34.7118,554546.0
2021-07-26 10:50:00,36.45,36.54,36.42,36.5,571484.0,34.7118,34.7976,34.6833,34.7595,571484.0
2021-07-26 11:00:00,36.51,36.52,36.35,36.41,466679.0,34.769,34.7785,34.6166,34.6738,466679.0
2021-07-26 11:10:00,36.42,36.56,36.4,36.41,409439.0,34.6833,34.8166,34.6642,34.6738,409439.0
2021-07-26 11:20:00,36.41,36.51,36.35,36.48,461141.0,34.6738,34.769,34.6166,34.7404,461141.0
2021-07-26 11:30:00,36.48,36.69,36.48,36.67,325653.0,34.7404,34.9404,34.7404,34.9214,325653.0
2021-07-26 11:40:00,36.68,36.73,36.6,36.64,295664.0,34.9309,34.9785,34.8547,34.8928,295664.0
2021-07-26 11:50:00,36.65,36.7,36.55,36.6,355129.0,34.9023,34.9499,34.8071,34.8547,355129.0
2021-07-26 12:00:00,36.61,36.62,36.51,36.55,322320.0,34.8642,34.8737,34.769,34.8071,322320.0
2021-07-26 12:10:00,36.55,36.55,36.45,36.49,278546.0,34.8071,34.8071,34.7118,34.7499,278546.0
2021-07-26 12:20:00,36.49,36.6,36.47,36.59,284799.0,34.7499,34.8547,34.7309,34.8452,284799.0
2021-07-26 12:30:00,36.58,36.63,36.48,36.55,252858.0,34.8357,34.8833,34.7404,34.8071,252858.0
2021-07-26 12:40:00,36.54,36.57,36.47,36.53,311245.0,34.7976,34.8261,34.7309,34.788,311245.0
2021-07-26 12:50:00,36.52,36.56,36.37,36.44,291523.0,34.7785,34.8166,34.6357,34.7023,291523.0
2021-07-26 13:00:00,36.43,36.48,36.33,36.37,466038.0,34.6928,34.7404,34.5976,34.6357,466038.0
2021-07-26 13:10:00,36.37,36.37,36.25,36.3,300755.0,34.6357,34.6357,34.5214,34.569,300755.0
2021-07-26 13:20:00,36.3,36.41,36.29,36.33,288333.0,34.569,34.6738,34.5595,34.5976,288333.0
2021-07-26 13:30:00,36.33,36.35,36.22,36.29,333626.0,34.5976,34.6166,34.4928,34.5595,333626.0
2021-07-26 13:40:00,36.28,36.32,36.21,36.28,341459.0,34.55,34.588,34.4833,34.55,341459.0
2021-07-26 13:50:00,36.27,36.37,36.25,36.35,262826.0,34.5404,34.6357,34.5214,34.6166,262826.0
2021-07-26 14:00:00,36.36,36.38,36.29,36.37,194894.0,34.6261,34.6452,34.5595,34.6357,194894.0
2021-07-26 14:10:00,36.36,36.49,36.33,36.48,301839.0,34.6261,34.7499,34.5976,34.7404,301839.0
2021-07-26 14:20:00,36.47,36.6,36.45,36.57,363267.0,34.7309,34.8547,34.7118,34.8261,363267.0
2021-07-26 14:30:00,36.56,36.57,36.47,36.5,249609.0,34.8166,34.8261,34.7309,34.7595,249609.0
2021-07-26 14:40:00,36.5,36.69,36.49,36.66,386811.0,34.7595,34.9404,34.7499,34.9118,386811.0
2021-07-26 14:50:00,36.66,36.69,36.63,36.66,259149.0,34.9118,34.9404,34.8833,34.9118,259149.0
2021-07-26 15:00:00,36.66,36.74,36.59,36.73,514398.0,34.9118,34.988,34.8452,34.9785,514398.0
2021-07-26 15:10:00,36.73,36.78,36.69,36.73,436642.0,34.9785,35.0261,34.9404,34.9785,436642.0
2021-07-26 15:20:00,36.73,36.77,36.68,36.73,505500.0,34.9785,35.0166,34.9309,34.9785,505500.0
2021-07-26 15:30:00,36.73,36.73,36.62,36.73,469562.0,34.9785,34.9785,34.8737,34.9785,469562.0
2021-07-26 15:40:00,36.73,36.77,36.68,36.69,671621.0,34.9785,35.0166,34.9309,34.9404,671621.0
2021-07-26 15:50:00,36.69,36.73,36.6,36.65,1488524.0,34.9404,34.9785,34.8547,34.9023,1488524.0
2021-07-27 09:30:00,36.22,36.22,35.78,36.09,1370475.0,34.4928,34.4928,34.0738,34.369,1370475.0
2021-07-27 09:40:00,36.09,36.42,35.95,36.22,485544.0,34.369,34.6833,34.2357,34.4928,485544.0
2021-07-27 09:50:00,36.22,36.33,36.0,36.05,531413.0,34.4928,34.5976,34.2833,34.3309,531413.0
2021-07-27 10:00:00,36.06,36.22,35.99,36.21,646205.0,34.3404,34.4928,34.2738,34.4833,646205.0
2021-07-27 10:10:00,36.21,36.22,35.92,36.22,601421.0,34.4833,34.4928,34.2071,34.4928,601421.0
2021-07-27 10:20:00,36.22,36.43,36.17,36.36,429192.0,34.4928,34.6928,34.4452,34.6261,429192.0
2021-07-27 10:30:00,36.36,36.4,36.26,36.34,255215.0,34.6261,34.6642,34.5309,34.6071,255215.0
2021-07-27 10:40:00,36.34,36.46,36.3,36.44,316506.0,34.6071,34.7214,34.569,34.7023,316506.0
2021-07-27 10:50:00,36.44,36.64,36.4,36.59,444362.0,34.7023,34.8928,34.6642,34.8452,444362.0
2021-07-27 11:00:00,36.59,36.76,36.57,36.66,502676.0,34.8452,35.0071,34.8261,34.9118,502676.0
2021-07-27 11:10:00,36.65,36.7,36.41,36.41,395503.0,34.9023,34.9499,34.6738,34.6738,395503.0
2021-07-27 11:20:00,36.41,36.42,36.16,36.24,416370.0,34.6738,34.6833,34.4357,34.5119,416370.0
2021-07-27 11:30:00,36.24,36.27,35.98,36.01,456396.0,34.5119,34.5404,34.2643,34.2928,456396.0
2021-07-27 11:40:00,36.0,36.14,35.84,35.88,850397.0,34.2833,34.4166,34.1309,34.169,850397.0
2021-07-27 11:50:00,35.88,36.0,35.8,35.84,611271.0,34.169,34.2833,34.0928,34.1309,611271.0
2021-07-27 12:00:00,35.84,35.85,35.66,35.82,517730.0,34.1309,34.1405,33.9595,34.1119,517730.0
2021-07-27 12:10:00,35.81,35.86,35.74,35.82,273093.0,34.1024,34.15,34.0357,34.1119,273093.0
2021-07-27 12:20:00,35.83,35.93,35.79,35.91,254321.0,34.1214,34.2166,34.0833,34.1976,254321.0
2021-07-27 12:30:00,35.91,35.91,35.71,35.81,413340.0,34.1976,34.1976,34.0071,34.1024,413340.0
2021-07-27 12:40:00,35.8,35.93,35.8,35.9,193676.0,34.0928,34.2166,34.0928,34.1881,193676.0
2021-07-27 12:50:00,35.9,36.0,35.87,35.9,283152.0,34.1881,34.2833,34.1595,34.1881,283152.0
2021-07-27 13:00:00,35.89,36.05,35.88,36.01,223807.0,34.1786,34.3309,34.169,34.2928,223807.0
2021-07-27 13:10:00,36.01,36.02,35.85,35.88,195041.0,34.2928,34.3024,34.1405,34.169,195041.0
2021-07-27 13:20:00,35.89,35.92,35.83,35.89,183094.0,34.1786,34.2071,34.1214,34.1786,183094.0
2021-07-27 13:30:00,35.88,35.97,35.85,35.94,203795.0,34.169,34.2547,34.1405,34.2262,203795.0
2021-07-27 13:40:00,35.94,36.0,35.92,35.98,177849.0,34.2262,34.2833,34.2071,34.2643,177849.0
2021-07-27 13:50:00,35.98,36.03,35.91,35.93,221126.0,34.2643,34.3119,34.1976,34.2166,221126.0
2021-07-27 14:00:00,35.92,36.03,35.9,36.02,234869.0,34.2071,34.3119,34.1881,34.3024,234869.0
2021-07-27 14:10:00,36.03,36.2,36.01,36.17,223579.0,34.3119,34.4738,34.2928,34.4452,223579.0
2021-07-27 14:20:00,36.16,36.25,36.12,36.12,308239.0,34.4357,34.5214,34.3976,34.3976,308239.0
2021-07-27 14:30:00,36.13,36.19,36.09,36.14,217191.0,34.4071,34.4642,34.369,34.4166,217191.0
2021-07-27 14:40:00,36.14,36.25,36.1,36.22,114776.0,34.4166,34.5214,34.3785,34.4928,114776.0
2021-07-27 14:50:00,36.22,36.24,36.17,36.22,146010.0,34.4928,34.5119,34.4452,34.4928,146010.0
2021-07-27 15:00:00,36.22,36.28,36.2,36.23,197858.0,34.4928,34.55,34.4738,34.5023,197858.0
2021-07-27 15:10:00,36.23,36.23,36.17,36.2,157141.0,34.5023,34.5023,34.4452,34.4738,157141.0
2021-07-27 15:20:00,36.2,36.22,36.14,36.2,217770.0,34.4738,34.4928,34.4166,34.4738,217770.0
2021-07-27 15:30:00,36.21,36.23,36.08,36.15,353942.0,34.4833,34.5023,34.3595,34.4262,353942.0
2021-07-27 15:40:00,36.14,36.26,36.1,36.25,623874.0,34.4166,34.5309,34.3785,34.5214,623874.0
2021-07-27 15:50:00,36.25,36.39,36.24,36.36,1369691.0,34.5214,34.6547,34.5119,34.6261,1369691.0
2021-07-28 09:30:00,36.47,36.59,36.1,36.35,533406.0,34.7309,34.8452,34.3785,34.6166,533406.0
2021-07-28 09:40:00,36.35,36.38,36.13,36.31,246695.0,34.6166,34.6452,34.4071,34.5785,246695.0
2021-07-28 09:50:00,36.32,36.34,36.03,36.15,300672.0,34.588,34.6071,34.3119,34.4262,300672.0
2021-07-28 10:00:00,36.16,36.31,36.09,36.15,269316.0,34.4357,34.5785,34.369,34.4262,269316.0
2021-07-28 10:10:00,36.16,36.21,35.9,35.91,271105.0,34.4357,34.4833,34.1881,34.1976,271105.0
2021-07-28 10:20:00,35.91,36.04,35.82,35.89,279250.0,34.1976,34.3214,34.1119,34.1786,279250.0
2021-07-28 10:30:00,35.89,36.0,35.88,35.89,166428.0,34.1786,34.2833,34.169,34.1786,166428.0
2021-07-28 10:40:00,35.88,36.17,35.86,36.15,207681.0,34.169,34.4452,34.15,34.4262,207681.0
2021-07-28 10:50:00,36.14,36.26,36.08,36.25,306531.0,34.4166,34.5309,34.3595,34.5214,306531.0
2021-07-28 11:00:00,36.24,36.3,36.18,36.24,181472.0,34.5119,34.569,34.4547,34.5119,181472.0
2021-07-28 11:10:00,36.24,36.45,36.22,36.43,187489.0,34.5119,34.7118,34.4928,34.6928,187489.0
2021-07-28 11:20:00,36.43,36.49,36.4,36.44,153479.0,34.6928,34.7499,34.6642,34.7023,153479.0
2021-07-28 11:30:00,36.43,36.49,36.33,36.45,241611.0,34.6928,34.7499,34.5976,34.7118,241611.0
2021-07-28 11:40:00,36.46,36.53,36.39,36.5,246127.0,34.7214,34.788,34.6547,34.7595,246127.0
2021-07-28 11:50:00,36.51,36.64,36.51,36.63,339328.0,34.769,34.8928,34.769,34.8833,339328.0
2021-07-28 12:00:00,36.64,36.69,36.63,36.65,345583.0,34.8928,34.9404,34.8833,34.9023,345583.0
2021-07-28 12:10:00,36.65,36.69,36.61,36.66,208287.0,34.9023,34.9404,34.8642,34.9118,208287.0
2021-07-28 12:20:00,36.67,36.69,36.61,36.62,272383.0,34.9214,34.9404,34.8642,34.8737,272383.0
2021-07-28 12:30:00,36.62,36.7,36.6,36.67,244734.0,34.8737,34.9499,34.8547,34.9214,244734.0
2021-07-28 12:40:00,36.66,36.7,36.55,36.56,202420.0,34.9118,34.9499,34.8071,34.8166,202420.0
2021-07-28 12:50:00,36.57,36.63,36.53,36.57,186285.0,34.8261,34.8833,34.788,34.8261,186285.0
2021-07-28 13:00:00,36.57,36.63,36.53,36.56,146595.0,34.8261,34.8833,34.788,34.8166,146595.0
2021-07-28 13:10:00,36.55,36.58,36.45,36.49,248297.0,34.8071,34.8357,34.7118,34.7499,248297.0
2021-07-28 13:20:00,36.49,36.52,36.43,36.44,197836.0,34.7499,34.7785,34.6928,34.7023,197836.0
2021-07-28 13:30:00,36.44,36.48,36.36,36.38,178551.0,34.7023,34.7404,34.6261,34.6452,178551.0
2021-07-28 13:40:00,36.38,36.38,36.32,36.38,121319.0,34.6452,34.6452,34.588,34.6452,121319.0
2021-07-28 13:50:00,36.38,36.38,36.31,36.34,160621.0,34.6452,34.6452,34.5785,34.6071,160621.0
2021-07-28 14:00:00,36.34,36.47,36.2,36.38,274186.0,34.6071,34.7309,34.4738,34.6452,274186.0
2021-07-28 14:10:00,36.39,36.49,36.34,36.41,207543.0,34.6547,34.7499,34.6071,34.6738,207543.0
2021-07-28 14:20:00,36.4,36.51,36.37,36.48,225629.0,34.6642,34.769,34.6357,34.7404,225629.0
2021-07-28 14:30:00,36.48,36.55,36.37,36.53,399600.0,34.7404,34.8071,34.6357,34.788,399600.0
2021-07-28 14:40:00,36.52,36.67,36.5,36.66,359956.0,34.7785,34.9214,34.7595,34.9118,359956.0
2021-07-28 14:50:00,36.66,36.71,36.58,36.65,345561.0,34.9118,34.9595,34.8357,34.9023,345561.0
2021-07-28 15:00:00,36.65,36.8,36.65,36.67,449883.0,34.9023,35.0452,34.9023,34.9214,449883.0
2021-07-28 15:10:00,36.68,36.77,36.66,36.76,456718.0,34.9309,35.0166,34.9118,35.0071,456718.0
2021-07-28 15:20:00,36.76,36.8,36.64,36.79,454427.0,35.0071,35.0452,34.8928,35.0356,454427.0
2021-07-28 15:30:00,36.78,36.8,36.69,36.69,443437.0,35.0261,35.0452,34.9404,34.9404,443437.0
2021-07-28 15:40:00,36.7,36.77,36.67,36.71,702415.0,34.9499,35.0166,34.9214,34.9595,702415.0
2021-07-28 15:50:00,36.71,36.75,36.65,36.68,1427999.0,34.9595,34.9975,34.9023,34.9309,1427999.0
2021-07-29 09:30:00,37.49,37.84,37.34,37.53,1523130.0,35.7023,36.0356,35.5594,35.7403,1523130.0
2021-07-29 09:40:00,37.52,37.54,37.27,37.45,507584.0,35.7308,35.7499,35.4927,35.6642,507584.0
2021-07-29 09:50:00,37.45,37.5,37.17,37.45,542263.0,35.6642,35.7118,35.3975,35.6642,542263.0
2021-07-29 10:00:00,37.45,37.7,37.37,37.7,694119.0,35.6642,35.9022,35.588,35.9022,694119.0
2021-07-29 10:10:00,37.7,38.03,37.68,37.96,928440.0,35.9022,36.2165,35.8832,36.1498,928440.0
2021-07-29 10:20:00,37.97,38.01,37.83,37.9,602879.0,36.1594,36.1975,36.026,36.0927,602879.0
2021-07-29 10:30:00,37.89,38.14,37.81,38.14,700118.0,36.0832,36.3213,36.007,36.3213,700118.0
2021-07-29 10:40:00,38.14,38.25,38.06,38.13,1041959.0,36.3213,36.426,36.2451,36.3117,1041959.0
2021-07-29 10:50:00,38.12,38.14,37.93,38.0,300348.0,36.3022,36.3213,36.1213,36.1879,300348.0
2021-07-29 11:00:00,38.0,38.19,37.95,38.18,400466.0,36.1879,36.3689,36.1403,36.3594,400466.0
2021-07-29 11:10:00,38.18,38.27,38.11,38.26,544686.0,36.3594,36.4451,36.2927,36.4355,544686.0
2021-07-29 11:20:00,38.25,38.33,38.22,38.25,396747.0,36.426,36.5022,36.3974,36.426,396747.0
2021-07-29 11:30:00,38.25,38.39,38.19,38.33,434876.0,36.426,36.5593,36.3689,36.5022,434876.0
2021-07-29 11:40:00,38.33,38.44,38.3,38.41,423164.0,36.5022,36.607,36.4736,36.5784,423164.0
2021-07-29 11:50:00,38.41,38.41,38.29,38.31,354406.0,36.5784,36.5784,36.4641,36.4832,354406.0
2021-07-29 12:00:00,38.31,38.34,38.23,38.27,219382.0,36.4832,36.5117,36.407,36.4451,219382.0
2021-07-29 12:10:00,38.27,38.48,38.23,38.48,357523.0,36.4451,36.645,36.407,36.645,357523.0
2021-07-29 12:20:00,38.48,38.48,38.39,38.46,345396.0,36.645,36.645,36.5593,36.626,345396.0
2021-07-29 12:30:00,38.46,38.5,38.42,38.46,494393.0,36.626,36.6641,36.5879,36.626,494393.0
2021-07-29 12:40:00,38.46,38.49,38.24,38.3,549880.0,36.626,36.6546,36.4165,36.4736,549880.0
2021-07-29 12:50:00,38.29,38.55,38.29,38.5,905061.0,36.4641,36.7117,36.4641,36.6641,905061.0
2021-07-29 13:00:00,38.51,38.51,38.43,38.48,450787.0,36.6736,36.6736,36.5974,36.645,450787.0
2021-07-29 13:10:00,38.48,38.51,38.41,38.43,393243.0,36.645,36.6736,36.5784,36.5974,393243.0
2021-07-29 13:20:00,38.43,38.52,38.35,38.5,344755.0,36.5974,36.6831,36.5212,36.6641,344755.0
2021-07-29 13:30:00,38.5,38.5,38.35,38.4,328676.0,36.6641,36.6641,36.5212,36.5689,328676.0
2021-07-29 13:40:00,38.41,38.43,38.34,38.43,250997.0,36.5784,36.5974,36.5117,36.5974,250997.0
2021-07-29 13:50:00,38.43,38.58,38.38,38.54,427830.0,36.5974,36.7403,36.5498,36.7022,427830.0
2021-07-29 14:00:00,38.54,38.55,38.47,38.51,372580.0,36.7022,36.7117,36.6355,36.6736,372580.0
2021-07-29 14:10:00,38.52,38.57,38.49,38.52,246487.0,36.6831,36.7308,36.6546,36.6831,246487.0
2021-07-29 14:20:00,38.52,38.55,38.47,38.54,332534.0,36.6831,36.7117,36.6355,36.7022,332534.0
2021-07-29 14:30:00,38.54,38.54,38.45,38.45,229001.0,36.7022,36.7022,36.6165,36.6165,229001.0
2021-07-29 14:40:00,38.45,38.52,38.44,38.5,394104.0,36.6165,36.6831,36.607,36.6641,394104.0
2021-07-29 14:50:00,38.51,38.58,38.49,38.56,283592.0,36.6736,36.7403,36.6546,36.7212,283592.0
2021-07-29 15:00:00,38.56,38.56,38.42,38.45,282204.0,36.7212,36.7212,36.5879,36.6165,282204.0
2021-07-29 15:10:00,38.45,38.47,38.33,38.38,383693.0,36.6165,36.6355,36.5022,36.5498,383693.0
2021-07-29 15:20:00,38.38,38.38,38.31,38.37,345783.0,36.5498,36.5498,36.4832,36.5403,345783.0
2021-07-29 15:30:00,38.37,38.43,38.36,38.38,419147.0,36.5403,36.5974,36.5308,36.5498,419147.0
2021-07-29 15:40:00,38.38,38.48,38.35,38.44,607362.0,36.5498,36.645,36.5212,36.607,607362.0
2021-07-29 15:50:00,38.44,38.57,38.43,38.48,1302639.0,36.607,36.7308,36.5974,36.645,1302639.0
2021-07-30 09:30:00,38.1,38.35,37.81,38.3,845388.0,36.2832,36.5212,36.007,36.4736,845388.0
2021-07-30 09:40:00,38.31,38.68,38.28,38.68,567464.0,36.4832,36.8355,36.4546,36.8355,567464.0
2021-07-30 09:50:00,38.67,38.77,38.33,38.34,603960.0,36.826,36.9212,36.5022,36.5117,603960.0
2021-07-30 10:00:00,38.34,38.47,38.28,38.46,433200.0,36.5117,36.6355,36.4546,36.626,433200.0
2021-07-30 10:10:00,38.46,38.5,38.0,38.03,421712.0,36.626,36.6641,36.1879,36.2165,421712.0
2021-07-30 10:20:00,38.02,38.03,37.83,37.84,413963.0,36.207,36.2165,36.026,36.0356,413963.0
2021-07-30 10:30:00,37.84,37.98,37.81,37.9,386310.0,36.0356,36.1689,36.007,36.0927,386310.0
2021-07-30 10:40:00,37.9,37.95,37.65,37.68,475904.0,36.0927,36.1403,35.8546,35.8832,475904.0
2021-07-30 10:50:00,37.66,37.73,37.48,37.58,792365.0,35.8641,35.9308,35.6927,35.788,792365.0
2021-07-30 11:00:00,37.57,37.71,37.5,37.68,356839.0,35.7784,35.9118,35.7118,35.8832,356839.0
2021-07-30 11:10:00,37.68,37.81,37.62,37.8,360445.0,35.8832,36.007,35.8261,35.9975,360445.0
2021-07-30 11:20:00,37.8,37.84,37.7,37.73,213428.0,35.9975,36.0356,35.9022,35.9308,213428.0
2021-07-30 11:30:00,37.74,37.81,37.59,37.65,273781.0,35.9403,36.007,35.7975,35.8546,273781.0
2021-07-30 11:40:00,37.65,37.82,37.63,37.8,384645.0,35.8546,36.0165,35.8356,35.9975,384645.0
2021-07-30 11:50:00,37.8,37.87,37.77,37.83,215173.0,35.9975,36.0641,35.9689,36.026,215173.0
2021-07-30 12:00:00,37.82,37.86,37.75,37.83,268021.0,36.0165,36.0546,35.9499,36.026,268021.0
2021-07-30 12:10:00,37.82,37.89,37.81,37.89,191572.0,36.0165,36.0832,36.007,36.0832,191572.0
2021-07-30 12:20:00,37.89,37.9,37.83,37.88,140672.0,36.0832,36.0927,36.026,36.0737,140672.0
2021-07-30 12:30:00,37.88,38.08,37.87,38.07,321694.0,36.0737,36.2641,36.0641,36.2546,321694.0
2021-07-30 12:40:00,38.07,38.11,37.96,37.98,338006.0,36.2546,36.2927,36.1498,36.1689,338006.0
2021-07-30 12:50:00,37.98,38.0,37.8,37.82,134687.0,36.1689,36.1879,35.9975,36.0165,134687.0
2021-07-30 13:00:00,37.81,37.87,37.78,37.87,94357.0,36.007,36.0641,35.9784,36.0641,94357.0
2021-07-30 13:10:00,37.88,37.88,37.78,37.79,209820.0,36.0737,36.0737,35.9784,35.988,209820.0
2021-07-30 13:20:00,37.79,37.91,37.79,37.91,208712.0,35.988,36.1022,35.988,36.1022,208712.0
2021-07-30 13:30:00,37.9,37.91,37.85,37.88,112188.0,36.0927,36.1022,36.0451,36.0737,112188.0
2021-07-30 13:40:00,37.88,37.89,37.85,37.87,115006.0,36.0737,36.0832,36.0451,36.0641,115006.0
2021-07-30 13:50:00,37.86,37.93,37.84,37.93,212624.0,36.0546,36.1213,36.0356,36.1213,212624.0
2021-07-30 14:00:00,37.93,37.95,37.88,37.94,344667.0,36.1213,36.1403,36.0737,36.1308,344667.0
2021-07-30 14:10:00,37.94,38.02,37.92,37.98,148238.0,36.1308,36.207,36.1118,36.1689,148238.0
2021-07-30 14:20:00,37.99,38.01,37.87,37.89,215261.0,36.1784,36.1975,36.0641,36.0832,215261.0
2021-07-30 14:30:00,37.89,37.94,37.86,37.87,258722.0,36.0832,36.1308,36.0546,36.0641,258722.0
2021-07-30 14:40:00,37.87,38.0,37.85,37.96,261077.0,36.0641,36.1879,36.0451,36.1498,261077.0
2021-07-30 14:50:00,37.96,38.0,37.91,37.93,161463.0,36.1498,36.1879,36.1022,36.1213,161463.0
2021-07-30 15:00:00,37.92,38.05,37.91,38.04,231358.0,36.1118,36.2356,36.1022,36.226,231358.0
2021-07-30 15:10:00,38.03,38.05,37.97,37.97,235708.0,36.2165,36.2356,36.1594,36.1594,235708.0
2021-07-30 15:20:00,37.98,38.0,37.89,37.94,193267.0,36.1689,36.1879,36.0832,36.1308,193267.0
2021-07-30 15:30:00,37.93,37.98,37.87,37.97,346739.0,36.1213,36.1689,36.0641,36.1594,346739.0
2021-07-30 15:40:00,37.97,38.0,37.92,37.98,346699.0,36.1594,36.1879,36.1118,36.1689,346699.0
2021-07-30 15:50:00,37.98,38.14,37.97,38.1,1076946.0,36.1689,36.3213,36.1594,36.2832,1076946.0
2021-08-02 09:30:00,38.66,38.84,38.51,38.79,1009672.0,36.8165,36.9879,36.6736,36.9403,1009672.0
2021-08-02 09:40:00,38.8,38.99,38.78,38.98,662170.0,36.9498,37.1307,36.9307,37.1212,662170.0
2021-08-02 09:50:00,38.98,39.03,38.62,38.86,559184.0,37.1212,37.1688,36.7784,37.0069,559184.0
2021-08-02 10:00:00,38.84,39.08,38.8,38.82,815835.0,36.9879,37.2164,36.9498,36.9688,815835.0
2021-08-02 10:10:00,38.83,38.9,38.63,38.64,497910.0,36.9784,37.045,36.7879,36.7974,497910.0
2021-08-02 10:20:00,38.65,38.68,38.45,38.45,485337.0,36.8069,36.8355,36.6165,36.6165,485337.0
2021-08-02 10:30:00,38.46,38.58,38.38,38.38,360262.0,36.626,36.7403,36.5498,36.5498,360262.0
2021-08-02 10:40:00,38.38,38.38,37.94,37.95,1732760.0,36.5498,36.5498,36.1308,36.1403,1732760.0
2021-08-02 10:50:00,37.95,38.16,37.73,37.74,1019749.0,36.1403,36.3403,35.9308,35.9403,1019749.0
2021-08-02 11:00:00,37.74,37.75,37.35,37.36,1366034.0,35.9403,35.9499,35.5689,35.5785,1366034.0
2021-08-02 11:10:00,37.37,37.55,37.29,37.43,696309.0,35.588,35.7594,35.5118,35.6451,696309.0
2021-08-02 11:20:00,37.43,37.46,37.28,37.36,453081.0,35.6451,35.6737,35.5023,35.5785,453081.0
2021-08-02 11:30:00,37.37,37.37,37.14,37.2,570666.0,35.588,35.588,35.3689,35.4261,570666.0
2021-08-02 11:40:00,37.2,37.24,37.06,37.22,562339.0,35.4261,35.4642,35.2928,35.4451,562339.0
2021-08-02 11:50:00,37.22,37.29,37.05,37.06,472143.0,35.4451,35.5118,35.2832,35.2928,472143.0
2021-08-02 12:00:00,37.05,37.26,37.02,37.18,315105.0,35.2832,35.4832,35.2547,35.407,315105.0
2021-08-02 12:10:00,37.18,37.24,37.07,37.13,372297.0,35.407,35.4642,35.3023,35.3594,372297.0
2021-08-02 12:20:00,37.14,37.19,37.05,37.19,409623.0,35.3689,35.4166,35.2832,35.4166,409623.0
2021-08-02 12:30:00,37.19,37.43,37.18,37.42,216651.0,35.4166,35.6451,35.407,35.6356,216651.0
2021-08-02 12:40:00,37.42,37.44,37.29,37.33,255312.0,35.6356,35.6546,35.5118,35.5499,255312.0
2021-08-02 12:50:00,37.33,37.33,37.22,37.28,204908.0,35.5499,35.5499,35.4451,35.5023,204908.0
2021-08-02 13:00:00,37.29,37.31,37.17,37.18,190453.0,35.5118,35.5308,35.3975,35.407,190453.0
2021-08-02 13:10:00,37.19,37.27,37.16,37.23,136604.0,35.4166,35.4927,35.388,35.4547,136604.0
2021-08-02 13:20:00,37.24,37.32,37.22,37.23,150231.0,35.4642,35.5404,35.4451,35.4547,150231.0
2021-08-02 13:30:00,37.23,37.28,37.13,37.23,268362.0,35.4547,35.5023,35.3594,35.4547,268362.0
2021-08-02 13:40:00,37.23,37.25,37.1,37.12,165787.0,35.4547,35.4737,35.3309,35.3499,165787.0
2021-08-02 13:50:00,37.11,37.14,36.97,37.09,411060.0,35.3404,35.3689,35.2071,35.3213,411060.0
2021-08-02 14:00:00,37.09,37.15,36.97,37.12,272504.0,35.3213,35.3785,35.2071,35.3499,272504.0
2021-08-02 14:10:00,37.11,37.21,37.1,37.18,202987.0,35.3404,35.4356,35.3309,35.407,202987.0
2021-08-02 14:20:00,37.18,37.2,37.09,37.19,164569.0,35.407,35.4261,35.3213,35.4166,164569.0
2021-08-02 14:30:00,37.18,37.19,37.08,37.16,242857.0,35.407,35.4166,35.3118,35.388,242857.0
2021-08-02 14:40:00,37.16,37.18,37.07,37.09,160020.0,35.388,35.407,35.3023,35.3213,160020.0
2021-08-02 14:50:00,37.08,37.23,37.08,37.13,164837.0,35.3118,35.4547,35.3118,35.3594,164837.0
2021-08-02 15:00:00,37.12,37.17,37.07,37.08,152840.0,35.3499,35.3975,35.3023,35.3118,152840.0
2021-08-02 15:10:00,37.08,37.08,36.99,37.0,182659.0,35.3118,35.3118,35.2261,35.2356,182659.0
2021-08-02 15:20:00,37.0,37.02,36.87,36.89,387442.0,35.2356,35.2547,35.1118,35.1309,387442.0
2021-08-02 15:30:00,36.88,36.95,36.85,36.86,393111.0,35.1213,35.188,35.0928,35.1023,393111.0
2021-08-02 15:40:00,36.85,36.86,36.64,36.65,765589.0,35.0928,35.1023,34.8928,34.9023,765589.0
2021-08-02 15:50:00,36.65,36.68,36.54,36.63,1639910.0,34.9023,34.9309,34.7976,34.8833,1639910.0
2021-08-03 09:30:00,36.39,36.59,35.97,36.01,1192137.0,34.6547,34.8452,34.2547,34.2928,1192137.0
2021-08-03 09:40:00,36.02,36.26,35.85,35.85,851400.0,34.3024,34.5309,34.1405,34.1405,851400.0
2021-08-03 09:50:00,35.85,35.99,35.69,35.71,878832.0,34.1405,34.2738,33.9881,34.0071,878832.0
2021-08-03 10:00:00,35.73,36.16,35.68,36.0,710521.0,34.0262,34.4357,33.9786,34.2833,710521.0
2021-08-03 10:10:00,36.0,36.51,35.93,36.49,893555.0,34.2833,34.769,34.2166,34.7499,893555.0
2021-08-03 10:20:00,36.49,36.51,36.34,36.37,426771.0,34.7499,34.769,34.6071,34.6357,426771.0
2021-08-03 10:30:00,36.37,36.39,36.16,36.25,419927.0,34.6357,34.6547,34.4357,34.5214,419927.0
2021-08-03 10:40:00,36.24,36.29,36.15,36.25,615647.0,34.5119,34.5595,34.4262,34.5214,615647.0
2021-08-03 10:50:00,36.25,36.28,36.07,36.09,327952.0,34.5214,34.55,34.35,34.369,327952.0
2021-08-03 11:00:00,36.09,36.48,36.09,36.45,238363.0,34.369,34.7404,34.369,34.7118,238363.0
2021-08-03 11:10:00,36.45,36.47,36.31,36.34,305692.0,34.7118,34.7309,34.5785,34.6071,305692.0
2021-08-03 11:20:00,36.34,36.53,36.34,36.47,436146.0,34.6071,34.788,34.6071,34.7309,436146.0
2021-08-03 11:30:00,36.47,36.52,36.41,36.48,548939.0,34.7309,34.7785,34.6738,34.7404,548939.0
2021-08-03 11:40:00,36.48,36.55,36.43,36.48,279265.0,34.7404,34.8071,34.6928,34.7404,279265.0
2021-08-03 11:50:00,36.47,36.51,36.4,36.43,199864.0,34.7309,34.769,34.6642,34.6928,199864.0
2021-08-03 12:00:00,36.43,36.51,36.38,36.46,213137.0,34.6928,34.769,34.6452,34.7214,213137.0
2021-08-03 12:10:00,36.47,36.5,36.42,36.45,274539.0,34.7309,34.7595,34.6833,34.7118,274539.0
2021-08-03 12:20:00,36.46,36.48,36.42,36.45,191518.0,34.7214,34.7404,34.6833,34.7118,191518.0
2021-08-03 12:30:00,36.45,36.49,36.39,36.47,193820.0,34.7118,34.7499,34.6547,34.7309,193820.0
2021-08-03 12:40:00,36.47,36.57,36.43,36.54,340151.0,34.7309,34.8261,34.6928,34.7976,340151.0
2021-08-03 12:50:00,36.54,36.67,36.53,36.63,429118.0,34.7976,34.9214,34.788,34.8833,429118.0
2021-08-03 13:00:00,36.63,36.72,36.63,36.66,323600.0,34.8833,34.969,34.8833,34.9118,323600.0
2021-08-03 13:10:00,36.66,36.72,36.59,36.59,197938.0,34.9118,34.969,34.8452,34.8452,197938.0
2021-08-03 13:20:00,36.59,36.61,36.52,36.57,131748.0,34.8452,34.8642,34.7785,34.8261,131748.0
2021-08-03 13:30:00,36.57,36.66,36.53,36.63,173560.0,34.8261,34.9118,34.788,34.8833,173560.0
2021-08-03 13:40:00,36.64,36.77,36.61,36.7,188681.0,34.8928,35.0166,34.8642,34.9499,188681.0
2021-08-03 13:50:00,36.69,36.77,36.65,36.73,166036.0,34.9404,35.0166,34.9023,34.9785,166036.0
2021-08-03 14:00:00,36.73,36.73,36.62,36.66,189280.0,34.9785,34.9785,34.8737,34.9118,189280.0
2021-08-03 14:10:00,36.66,36.72,36.62,36.62,166334.0,34.9118,34.969,34.8737,34.8737,166334.0
2021-08-03 14:20:00,36.63,36.67,36.59,36.64,135384.0,34.8833,34.9214,34.8452,34.8928,135384.0
2021-08-03 14:30:00,36.64,36.73,36.62,36.72,134501.0,34.8928,34.9785,34.8737,34.969,134501.0
2021-08-03 14:40:00,36.72,36.79,36.67,36.68,215999.0,34.969,35.0356,34.9214,34.9309,215999.0
2021-08-03 14:50:00,36.68,36.68,36.62,36.64,148877.0,34.9309,34.9309,34.8737,34.8928,148877.0
2021-08-03 15:00:00,36.64,36.71,36.63,36.69,130068.0,34.8928,34.9595,34.8833,34.9404,130068.0
2021-08-03 15:10:00,36.69,36.7,36.58,36.59,174080.0,34.9404,34.9499,34.8357,34.8452,174080.0
2021-08-03 15:20:00,36.59,36.76,36.55,36.76,202169.0,34.8452,35.0071,34.8071,35.0071,202169.0
2021-08-03 15:30:00,36.76,36.82,36.57,36.6,761748.0,35.0071,35.0642,34.8261,34.8547,761748.0
2021-08-03 15:40:00,36.61,36.63,36.55,36.57,443487.0,34.8642,34.8833,34.8071,34.8261,443487.0
2021-08-03 15:50:00,36.57,36.67,36.53,36.64,874716.0,34.8261,34.9214,34.788,34.8928,874716.0
2021-08-04 09:30:00,36.4,36.66,36.23,36.33,678864.0,34.6642,34.9118,34.5023,34.5976,678864.0
2021-08-04 09:40:00,36.33,36.39,36.08,36.18,303987.0,34.5976,34.6547,34.3595,34.4547,303987.0
2021-08-04 09:50:00,36.17,36.33,35.97,36.07,223208.0,34.4452,34.5976,34.2547,34.35,223208.0
2021-08-04 10:00:00,36.07,36.42,35.99,36.4,283401.0,34.35,34.6833,34.2738,34.6642,283401.0
2021-08-04 10:10:00,36.41,36.59,36.36,36.54,331402.0,34.6738,34.8452,34.6261,34.7976,331402.0
2021-08-04 10:20:00,36.54,36.62,36.43,36.58,272908.0,34.7976,34.8737,34.6928,34.8357,272908.0
2021-08-04 10:30:00,36.57,36.57,36.23,36.42,218714.0,34.8261,34.8261,34.5023,34.6833,218714.0
2021-08-04 10:40:00,36.43,36.51,36.34,36.36,169517.0,34.6928,34.769,34.6071,34.6261,169517.0
2021-08-04 10:50:00,36.37,36.43,36.28,36.37,166056.0,34.6357,34.6928,34.55,34.6357,166056.0
2021-08-04 11:00:00,36.36,36.48,36.28,36.38,197730.0,34.6261,34.7404,34.55,34.6452,197730.0
2021-08-04 11:10:00,36.38,36.42,36.25,36.29,141341.0,34.6452,34.6833,34.5214,34.5595,141341.0
2021-08-04 11:20:00,36.3,36.32,36.25,36.29,101851.0,34.569,34.588,34.5214,34.5595,101851.0
2021-08-04 11:30:00,36.29,36.34,36.18,36.22,208799.0,34.5595,34.6071,34.4547,34.4928,208799.0
2021-08-04 11:40:00,36.22,36.22,36.05,36.05,320148.0,34.4928,34.4928,34.3309,34.3309,320148.0
2021-08-04 11:50:00,36.05,36.05,35.92,35.95,276163.0,34.3309,34.3309,34.2071,34.2357,276163.0
2021-08-04 12:00:00,35.93,36.01,35.9,35.99,185643.0,34.2166,34.2928,34.1881,34.2738,185643.0
2021-08-04 12:10:00,35.99,36.04,35.92,36.02,178020.0,34.2738,34.3214,34.2071,34.3024,178020.0
2021-08-04 12:20:00,36.01,36.08,35.99,36.06,132061.0,34.2928,34.3595,34.2738,34.3404,132061.0
2021-08-04 12:30:00,36.06,36.09,35.98,36.09,151385.0,34.3404,34.369,34.2643,34.369,151385.0
2021-08-04 12:40:00,36.09,36.11,35.98,36.04,141296.0,34.369,34.3881,34.2643,34.3214,141296.0
2021-08-04 12:50:00,36.04,36.05,35.94,35.96,167005.0,34.3214,34.3309,34.2262,34.2452,167005.0
2021-08-04 13:00:00,35.96,36.0,35.83,35.83,281435.0,34.2452,34.2833,34.1214,34.1214,281435.0
2021-08-04 13:10:00,35.84,35.95,35.83,35.93,191690.0,34.1309,34.2357,34.1214,34.2166,191690.0
2021-08-04 13:20:00,35.92,35.97,35.89,35.89,92749.0,34.2071,34.2547,34.1786,34.1786,92749.0
2021-08-04 13:30:00,35.89,35.94,35.86,35.89,96574.0,34.1786,34.2262,34.15,34.1786,96574.0
2021-08-04 13:40:00,35.89,35.94,35.88,35.93,132976.0,34.1786,34.2262,34.169,34.2166,132976.0
2021-08-04 13:50:00,35.93,36.01,35.91,35.99,138196.0,34.2166,34.2928,34.1976,34.2738,138196.0
2021-08-04 14:00:00,35.99,36.04,35.91,35.94,224683.0,34.2738,34.3214,34.1976,34.2262,224683.0
2021-08-04 14:10:00,35.94,35.96,35.86,35.87,181582.0,34.2262,34.2452,34.15,34.1595,181582.0
2021-08-04 14:20:00,35.88,35.89,35.79,35.81,244581.0,34.169,34.1786,34.0833,34.1024,244581.0
2021-08-04 14:30:00,35.81,35.86,35.8,35.85,124643.0,34.1024,34.15,34.0928,34.1405,124643.0
2021-08-04 14:40:00,35.85,35.88,35.74,35.76,245395.0,34.1405,34.169,34.0357,34.0548,245395.0
2021-08-04 14:50:00,35.77,35.82,35.69,35.82,302445.0,34.0643,34.1119,33.9881,34.1119,302445.0
2021-08-04 15:00:00,35.82,35.86,35.74,35.75,205214.0,34.1119,34.15,34.0357,34.0452,205214.0
2021-08-04 15:10:00,35.76,35.77,35.71,35.74,167878.0,34.0548,34.0643,34.0071,34.0357,167878.0
2021-08-04 15:20:00,35.74,35.81,35.72,35.79,171362.0,34.0357,34.1024,34.0167,34.0833,171362.0
2021-08-04 15:30:00,35.8,35.8,35.7,35.7,234717.0,34.0928,34.0928,33.9976,33.9976,234717.0
2021-08-04 15:40:00,35.7,35.78,35.7,35.73,361453.0,33.9976,34.0738,33.9976,34.0262,361453.0
2021-08-04 15:50:00,35.73,35.74,35.63,35.65,1166201.0,34.0262,34.0357,33.931,33.95,1166201.0
2021-08-05 09:30:00,35.34,36.31,35.32,36.26,995763.0,33.6548,34.5785,33.6357,34.5309,995763.0
2021-08-05 09:40:00,36.26,36.43,36.02,36.16,791012.0,34.5309,34.6928,34.3024,34.4357,791012.0
2021-08-05 09:50:00,36.15,36.39,36.0,36.38,533542.0,34.4262,34.6547,34.2833,34.6452,533542.0
2021-08-05 10:00:00,36.38,36.44,36.09,36.1,345928.0,34.6452,34.7023,34.369,34.3785,345928.0
2021-08-05 10:10:00,36.1,36.25,35.93,35.96,323994.0,34.3785,34.5214,34.2166,34.2452,323994.0
2021-08-05 10:20:00,35.96,36.21,35.93,36.08,324253.0,34.2452,34.4833,34.2166,34.3595,324253.0
2021-08-05 10:30:00,36.08,36.26,36.06,36.21,189710.0,34.3595,34.5309,34.3404,34.4833,189710.0
2021-08-05 10:40:00,36.2,36.22,36.06,36.18,190717.0,34.4738,34.4928,34.3404,34.4547,190717.0
2021-08-05 10:50:00,36.18,36.27,36.12,36.2,187869.0,34.4547,34.5404,34.3976,34.4738,187869.0
2021-08-05 11:00:00,36.21,36.24,36.16,36.2,155523.0,34.4833,34.5119,34.4357,34.4738,155523.0
2021-08-05 11:10:00,36.21,36.31,36.12,36.25,220283.0,34.4833,34.5785,34.3976,34.5214,220283.0
2021-08-05 11:20:00,36.25,36.42,36.23,36.3,276546.0,34.5214,34.6833,34.5023,34.569,276546.0
2021-08-05 11:30:00,36.3,36.37,36.19,36.22,196792.0,34.569,34.6357,34.4642,34.4928,196792.0
2021-08-05 11:40:00,36.21,36.21,36.06,36.15,202273.0,34.4833,34.4833,34.3404,34.4262,202273.0
2021-08-05 11:50:00,36.15,36.16,36.01,36.07,195968.0,34.4262,34.4357,34.2928,34.35,195968.0
2021-08-05 12:00:00,36.07,36.12,36.04,36.07,120448.0,34.35,34.3976,34.3214,34.35,120448.0
2021-08-05 12:10:00,36.07,36.13,36.06,36.07,101361.0,34.35,34.4071,34.3404,34.35,101361.0
2021-08-05 12:20:00,36.07,36.09,36.02,36.04,122622.0,34.35,34.369,34.3024,34.3214,122622.0
2021-08-05 12:30:00,36.03,36.05,35.9,35.91,152822.0,34.3119,34.3309,34.1881,34.1976,152822.0
2021-08-05 12:40:00,35.91,35.95,35.87,35.94,196226.0,34.1976,34.2357,34.1595,34.2262,196226.0
2021-08-05 12:50:00,35.95,35.97,35.84,35.87,122726.0,34.2357,34.2547,34.1309,34.1595,122726.0
2021-08-05 13:00:00,35.88,35.91,35.86,35.87,101672.0,34.169,34.1976,34.15,34.1595,101672.0
2021-08-05 13:10:00,35.86,35.9,35.84,35.86,82912.0,34.15,34.1881,34.1309,34.15,82912.0
2021-08-05 13:20:00,35.85,35.86,35.78,35.82,116501.0,34.1405,34.15,34.0738,34.1119,116501.0
2021-08-05 13:30:00,35.82,35.84,35.71,35.74,117605.0,34.1119,34.1309,34.0071,34.0357,117605.0
2021-08-05 13:40:00,35.75,35.88,35.74,35.86,154518.0,34.0452,34.169,34.0357,34.15,154518.0
2021-08-05 13:50:00,35.85,35.89,35.83,35.88,87385.0,34.1405,34.1786,34.1214,34.169,87385.0
2021-08-05 14:00:00,35.88,35.88,35.79,35.83,113745.0,34.169,34.169,34.0833,34.1214,113745.0
2021-08-05 14:10:00,35.83,35.89,35.82,35.86,101543.0,34.1214,34.1786,34.1119,34.15,101543.0
2021-08-05 14:20:00,35.86,35.86,35.77,35.83,171715.0,34.15,34.15,34.0643,34.1214,171715.0
2021-08-05 14:30:00,35.82,35.86,35.79,35.86,103217.0,34.1119,34.15,34.0833,34.15,103217.0
2021-08-05 14:40:00,35.86,35.89,35.84,35.89,130803.0,34.15,34.1786,34.1309,34.1786,130803.0
2021-08-05 14:50:00,35.89,35.95,35.87,35.88,146063.0,34.1786,34.2357,34.1595,34.169,146063.0
2021-08-05 15:00:00,35.87,35.94,35.86,35.94,102863.0,34.1595,34.2262,34.15,34.2262,102863.0
2021-08-05 15:10:00,35.93,35.96,35.87,35.9,144101.0,34.2166,34.2452,34.1595,34.1881,144101.0
2021-08-05 15:20:00,35.9,35.94,35.88,35.92,102305.0,34.1881,34.2262,34.169,34.2071,102305.0
2021-08-05 15:30:00,35.92,35.96,35.87,35.93,174162.0,34.2071,34.2452,34.1595,34.2166,174162.0
2021-08-05 15:40:00,35.94,35.97,35.85,35.85,238525.0,34.2262,34.2547,34.1405,34.1405,238525.0
2021-08-05 15:50:00,35.86,35.9,35.79,35.85,776930.0,34.15,34.1881,34.0833,34.1405,776930.0
2021-08-06 09:30:00,36.64,37.26,36.55,36.72,1347264.0,34.8928,35.4832,34.8071,34.969,1347264.0
2021-08-06 09:40:00,36.74,36.83,36.28,36.3,424430.0,34.988,35.0737,34.55,34.569,424430.0
2021-08-06 09:50:00,36.3,36.33,36.07,36.27,330323.0,34.569,34.5976,34.35,34.5404,330323.0
2021-08-06 10:00:00,36.26,36.4,36.2,36.25,279779.0,34.5309,34.6642,34.4738,34.5214,279779.0
2021-08-06 10:10:00,36.26,36.54,36.19,36.5,395186.0,34.5309,34.7976,34.4642,34.7595,395186.0
2021-08-06 10:20:00,36.5,36.6,36.42,36.47,335439.0,34.7595,34.8547,34.6833,34.7309,335439.0
2021-08-06 10:30:00,36.49,36.88,36.44,36.85,662576.0,34.7499,35.1213,34.7023,35.0928,662576.0
2021-08-06 10:40:00,36.84,36.99,36.81,36.86,531705.0,35.0833,35.2261,35.0547,35.1023,531705.0
2021-08-06 10:50:00,36.85,37.1,36.85,37.08,666263.0,35.0928,35.3309,35.0928,35.3118,666263.0
2021-08-06 11:00:00,37.08,37.13,36.86,36.91,525160.0,35.3118,35.3594,35.1023,35.1499,525160.0
2021-08-06 11:10:00,36.91,36.96,36.82,36.83,344776.0,35.1499,35.1975,35.0642,35.0737,344776.0
2021-08-06 11:20:00,36.83,37.02,36.82,37.01,274425.0,35.0737,35.2547,35.0642,35.2451,274425.0
2021-08-06 11:30:00,37.01,37.03,36.92,37.02,279931.0,35.2451,35.2642,35.1594,35.2547,279931.0
2021-08-06 11:40:00,37.02,37.12,36.99,37.07,344297.0,35.2547,35.3499,35.2261,35.3023,344297.0
2021-08-06 11:50:00,37.07,37.14,37.04,37.12,115377.0,35.3023,35.3689,35.2737,35.3499,115377.0
2021-08-06 12:00:00,37.12,37.12,36.92,36.94,169128.0,35.3499,35.3499,35.1594,35.1785,169128.0
2021-08-06 12:10:00,36.94,37.02,36.89,36.98,243411.0,35.1785,35.2547,35.1309,35.2166,243411.0
2021-08-06 12:20:00,37.0,37.06,36.97,37.03,196293.0,35.2356,35.2928,35.2071,35.2642,196293.0
2021-08-06 12:30:00,37.03,37.05,36.92,36.98,286518.0,35.2642,35.2832,35.1594,35.2166,286518.0
2021-08-06 12:40:00,36.99,37.01,36.94,36.98,94393.0,35.2261,35.2451,35.1785,35.2166,94393.0
2021-08-06 12:50:00,36.98,37.03,36.95,36.95,87795.0,35.2166,35.2642,35.188,35.188,87795.0
2021-08-06 13:00:00,36.95,37.0,36.92,36.99,152188.0,35.188,35.2356,35.1594,35.2261,152188.0
2021-08-06 13:10:00,36.98,37.09,36.98,37.04,132778.0,35.2166,35.3213,35.2166,35.2737,132778.0
2021-08-06 13:20:00,37.03,37.07,36.99,37.01,104627.0,35.2642,35.3023,35.2261,35.2451,104627.0
2021-08-06 13:30:00,37.01,37.04,36.94,36.95,123987.0,35.2451,35.2737,35.1785,35.188,123987.0
2021-08-06 13:40:00,36.95,37.0,36.9,36.94,186929.0,35.188,35.2356,35.1404,35.1785,186929.0
2021-08-06 13:50:00,36.94,36.95,36.88,36.9,212620.0,35.1785,35.188,35.1213,35.1404,212620.0
2021-08-06 14:00:00,36.89,36.98,36.89,36.97,180876.0,35.1309,35.2166,35.1309,35.2071,180876.0
2021-08-06 14:10:00,36.97,37.03,36.93,37.02,157147.0,35.2071,35.2642,35.169,35.2547,157147.0
2021-08-06 14:20:00,37.03,37.05,36.93,36.95,131998.0,35.2642,35.2832,35.169,35.188,131998.0
2021-08-06 14:30:00,36.95,36.96,36.88,36.89,143044.0,35.188,35.1975,35.1213,35.1309,143044.0
2021-08-06 14:40:00,36.9,36.91,36.77,36.8,214453.0,35.1404,35.1499,35.0166,35.0452,214453.0
2021-08-06 14:50:00,36.79,36.84,36.75,36.77,179339.0,35.0356,35.0833,34.9975,35.0166,179339.0
2021-08-06 15:00:00,36.77,36.77,36.63,36.7,214983.0,35.0166,35.0166,34.8833,34.9499,214983.0
2021-08-06 15:10:00,36.7,36.78,36.69,36.77,151642.0,34.9499,35.0261,34.9404,35.0166,151642.0
2021-08-06 15:20:00,36.77,36.78,36.72,36.75,173357.0,35.0166,35.0261,34.969,34.9975,173357.0
2021-08-06 15:30:00,36.75,36.84,36.74,36.84,252563.0,34.9975,35.0833,34.988,35.0833,252563.0
2021-08-06 15:40:00,36.84,36.86,36.74,36.79,313923.0,35.0833,35.1023,34.988,35.0356,313923.0
2021-08-06 15:50:00,36.78,36.88,36.75,36.86,796003.0,35.0261,35.1213,34.9975,35.1023,796003.0
2021-08-09 09:30:00,36.32,36.32,35.88,36.08,706741.0,34.588,34.588,34.169,34.3595,706741.0
2021-08-09 09:40:00,36.08,36.33,35.86,36.2,651460.0,34.3595,34.5976,34.15,34.4738,651460.0
2021-08-09 09:50:00,36.21,36.51,36.15,36.46,337633.0,34.4833,34.769,34.4262,34.7214,337633.0
2021-08-09 10:00:00,36.46,36.66,36.43,36.43,456417.0,34.7214,34.9118,34.6928,34.6928,456417.0
2021-08-09 10:10:00,36.43,36.45,36.08,36.13,292350.0,34.6928,34.7118,34.3595,34.4071,292350.0
2021-08-09 10:20:00,36.12,36.26,36.09,36.22,226795.0,34.3976,34.5309,34.369,34.4928,226795.0
2021-08-09 10:30:00,36.22,36.23,36.02,36.05,219256.0,34.4928,34.5023,34.3024,34.3309,219256.0
2021-08-09 10:40:00,36.05,36.35,36.04,36.32,206899.0,34.3309,34.6166,34.3214,34.588,206899.0
2021-08-09 10:50:00,36.31,36.42,36.26,36.39,183999.0,34.5785,34.6833,34.5309,34.6547,183999.0
2021-08-09 11:00:00,36.39,36.42,36.34,36.35,133436.0,34.6547,34.6833,34.6071,34.6166,133436.0
2021-08-09 11:10:00,36.36,36.54,36.34,36.52,307846.0,34.6261,34.7976,34.6071,34.7785,307846.0
2021-08-09 11:20:00,36.52,36.55,36.45,36.5,154356.0,34.7785,34.8071,34.7118,34.7595,154356.0
2021-08-09 11:30:00,36.51,36.53,36.43,36.48,160610.0,34.769,34.788,34.6928,34.7404,160610.0
2021-08-09 11:40:00,36.48,36.61,36.46,36.6,149617.0,34.7404,34.8642,34.7214,34.8547,149617.0
2021-08-09 11:50:00,36.61,36.63,36.55,36.56,109297.0,34.8642,34.8833,34.8071,34.8166,109297.0
2021-08-09 12:00:00,36.56,36.58,36.45,36.48,119756.0,34.8166,34.8357,34.7118,34.7404,119756.0
2021-08-09 12:10:00,36.48,36.58,36.46,36.57,138440.0,34.7404,34.8357,34.7214,34.8261,138440.0
2021-08-09 12:20:00,36.57,36.58,36.53,36.55,127098.0,34.8261,34.8357,34.788,34.8071,127098.0
2021-08-09 12:30:00,36.55,36.64,36.55,36.64,89934.0,34.8071,34.8928,34.8071,34.8928,89934.0
2021-08-09 12:40:00,36.63,36.65,36.55,36.57,107111.0,34.8833,34.9023,34.8071,34.8261,107111.0
2021-08-09 12:50:00,36.57,36.74,36.57,36.73,110771.0,34.8261,34.988,34.8261,34.9785,110771.0
2021-08-09 13:00:00,36.72,36.75,36.69,36.73,114256.0,34.969,34.9975,34.9404,34.9785,114256.0
2021-08-09 13:10:00,36.73,36.74,36.65,36.65,91781.0,34.9785,34.988,34.9023,34.9023,91781.0
2021-08-09 13:20:00,36.66,36.68,36.61,36.66,101044.0,34.9118,34.9309,34.8642,34.9118,101044.0
2021-08-09 13:30:00,36.66,36.67,36.59,36.64,77105.0,34.9118,34.9214,34.8452,34.8928,77105.0
2021-08-09 13:40:00,36.64,36.77,36.63,36.73,139149.0,34.8928,35.0166,34.8833,34.9785,139149.0
2021-08-09 13:50:00,36.73,36.79,36.73,36.77,96195.0,34.9785,35.0356,34.9785,35.0166,96195.0
2021-08-09 14:00:00,36.77,36.85,36.75,36.75,124993.0,35.0166,35.0928,34.9975,34.9975,124993.0
2021-08-09 14:10:00,36.75,36.77,36.73,36.76,86754.0,34.9975,35.0166,34.9785,35.0071,86754.0
2021-08-09 14:20:00,36.76,36.78,36.66,36.68,231245.0,35.0071,35.0261,34.9118,34.9309,231245.0
2021-08-09 14:30:00,36.68,36.75,36.68,36.74,140958.0,34.9309,34.9975,34.9309,34.988,140958.0
2021-08-09 14:40:00,36.73,36.75,36.66,36.72,139156.0,34.9785,34.9975,34.9118,34.969,139156.0
2021-08-09 14:50:00,36.72,36.73,36.66,36.68,113107.0,34.969,34.9785,34.9118,34.9309,113107.0
2021-08-09 15:00:00,36.67,36.69,36.62,36.64,141537.0,34.9214,34.9404,34.8737,34.8928,141537.0
2021-08-09 15:10:00,36.64,36.65,36.62,36.62,109536.0,34.8928,34.9023,34.8737,34.8737,109536.0
2021-08-09 15:20:00,36.63,36.65,36.56,36.57,211975.0,34.8833,34.9023,34.8166,34.8261,211975.0
2021-08-09 15:30:00,36.57,36.61,36.53,36.55,216747.0,34.8261,34.8642,34.788,34.8071,216747.0
2021-08-09 15:40:00,36.54,36.55,36.43,36.44,401239.0,34.7976,34.8071,34.6928,34.7023,401239.0
2021-08-09 15:50:00,36.43,36.5,36.41,36.47,686400.0,34.6928,34.7595,34.6738,34.7309,686400.0
2021-08-10 09:30:00,36.7,36.96,36.65,36.72,537605.0,34.9499,35.1975,34.9023,34.969,537605.0
2021-08-10 09:40:00,36.73,36.9,36.54,36.59,344801.0,34.9785,35.1404,34.7976,34.8452,344801.0
2021-08-10 09:50:00,36.58,36.78,36.54,36.74,293589.0,34.8357,35.0261,34.7976,34.988,293589.0
2021-08-10 10:00:00,36.73,37.24,36.62,37.22,767348.0,34.9785,35.4642,34.8737,35.4451,767348.0
2021-08-10 10:10:00,37.23,37.52,37.16,37.43,729051.0,35.4547,35.7308,35.388,35.6451,729051.0
2021-08-10 10:20:00,37.43,37.66,37.34,37.6,550513.0,35.6451,35.8641,35.5594,35.807,550513.0
2021-08-10 10:30:00,37.6,37.71,37.51,37.65,564393.0,35.807,35.9118,35.7213,35.8546,564393.0
2021-08-10 10:40:00,37.66,37.75,37.57,37.75,346149.0,35.8641,35.9499,35.7784,35.9499,346149.0
2021-08-10 10:50:00,37.75,37.85,37.67,37.83,384203.0,35.9499,36.0451,35.8737,36.026,384203.0
2021-08-10 11:00:00,37.83,37.92,37.78,37.86,341349.0,36.026,36.1118,35.9784,36.0546,341349.0
2021-08-10 11:10:00,37.85,38.03,37.78,38.02,605351.0,36.0451,36.2165,35.9784,36.207,605351.0
2021-08-10 11:20:00,38.02,38.22,37.99,38.2,444086.0,36.207,36.3974,36.1784,36.3784,444086.0
2021-08-10 11:30:00,38.2,38.23,38.14,38.16,581156.0,36.3784,36.407,36.3213,36.3403,581156.0
2021-08-10 11:40:00,38.15,38.2,38.05,38.19,311507.0,36.3308,36.3784,36.2356,36.3689,311507.0
2021-08-10 11:50:00,38.18,38.24,38.09,38.21,262298.0,36.3594,36.4165,36.2736,36.3879,262298.0
2021-08-10 12:00:00,38.21,38.3,38.2,38.25,388538.0,36.3879,36.4736,36.3784,36.426,388538.0
2021-08-10 12:10:00,38.26,38.28,38.2,38.2,462020.0,36.4355,36.4546,36.3784,36.3784,462020.0
2021-08-10 12:20:00,38.2,38.28,38.16,38.21,354701.0,36.3784,36.4546,36.3403,36.3879,354701.0
2021-08-10 12:30:00,38.22,38.26,38.12,38.14,253129.0,36.3974,36.4355,36.3022,36.3213,253129.0
2021-08-10 12:40:00,38.14,38.19,38.1,38.14,184119.0,36.3213,36.3689,36.2832,36.3213,184119.0
2021-08-10 12:50:00,38.14,38.29,38.08,38.23,376397.0,36.3213,36.4641,36.2641,36.407,376397.0
2021-08-10 13:00:00,38.23,38.35,38.21,38.34,240144.0,36.407,36.5212,36.3879,36.5117,240144.0
2021-08-10 13:10:00,38.33,38.44,38.33,38.41,282416.0,36.5022,36.607,36.5022,36.5784,282416.0
2021-08-10 13:20:00,38.41,38.47,38.38,38.41,218602.0,36.5784,36.6355,36.5498,36.5784,218602.0
2021-08-10 13:30:00,38.41,38.43,38.23,38.26,291825.0,36.5784,36.5974,36.407,36.4355,291825.0
2021-08-10 13:40:00,38.26,38.3,38.13,38.18,281764.0,36.4355,36.4736,36.3117,36.3594,281764.0
2021-08-10 13:50:00,38.18,38.22,38.15,38.2,198454.0,36.3594,36.3974,36.3308,36.3784,198454.0
2021-08-10 14:00:00,38.2,38.23,38.1,38.1,159830.0,36.3784,36.407,36.2832,36.2832,159830.0
2021-08-10 14:10:00,38.1,38.1,37.99,38.09,249380.0,36.2832,36.2832,36.1784,36.2736,249380.0
2021-08-10 14:20:00,38.09,38.18,38.06,38.15,156122.0,36.2736,36.3594,36.2451,36.3308,156122.0
2021-08-10 14:30:00,38.15,38.26,38.14,38.23,202098.0,36.3308,36.4355,36.3213,36.407,202098.0
2021-08-10 14:40:00,38.23,38.37,38.22,38.32,486780.0,36.407,36.5403,36.3974,36.4927,486780.0
2021-08-10 14:50:00,38.31,38.39,38.3,38.39,220010.0,36.4832,36.5593,36.4736,36.5593,220010.0
2021-08-10 15:00:00,38.39,38.41,38.34,38.37,258597.0,36.5593,36.5784,36.5117,36.5403,258597.0
2021-08-10 15:10:00,38.37,38.41,38.27,38.29,299543.0,36.5403,36.5784,36.4451,36.4641,299543.0
2021-08-10 15:20:00,38.3,38.31,38.24,38.25,314878.0,36.4736,36.4832,36.4165,36.426,314878.0
2021-08-10 15:30:00,38.25,38.31,38.18,38.18,468219.0,36.426,36.4832,36.3594,36.3594,468219.0
2021-08-10 15:40:00,38.19,38.21,38.07,38.12,531180.0,36.3689,36.3879,36.2546,36.3022,531180.0
2021-08-10 15:50:00,38.12,38.22,38.1,38.22,1281733.0,36.3022,36.3974,36.2832,36.3974,1281733.0
2021-08-11 09:30:00,38.51,38.62,38.01,38.6,1286032.0,36.6736,36.7784,36.1975,36.7593,1286032.0
2021-08-11 09:40:00,38.59,39.2,38.59,38.88,1675421.0,36.7498,37.3307,36.7498,37.026,1675421.0
2021-08-11 09:50:00,38.88,38.94,38.44,38.48,847603.0,37.026,37.0831,36.607,36.645,847603.0
2021-08-11 10:00:00,38.48,38.48,38.24,38.26,381348.0,36.645,36.645,36.4165,36.4355,381348.0
2021-08-11 10:10:00,38.26,38.57,38.26,38.48,417033.0,36.4355,36.7308,36.4355,36.645,417033.0
2021-08-11 10:20:00,38.49,38.7,38.39,38.41,481869.0,36.6546,36.8546,36.5593,36.5784,481869.0
2021-08-11 10:30:00,38.4,38.43,38.16,38.3,470012.0,36.5689,36.5974,36.3403,36.4736,470012.0
2021-08-11 10:40:00,38.3,38.47,38.27,38.4,576907.0,36.4736,36.6355,36.4451,36.5689,576907.0
2021-08-11 10:50:00,38.4,38.43,38.22,38.26,309028.0,36.5689,36.5974,36.3974,36.4355,309028.0
2021-08-11 11:00:00,38.26,38.28,38.0,38.01,327765.0,36.4355,36.4546,36.1879,36.1975,327765.0
2021-08-11 11:10:00,38.0,38.07,37.92,38.07,506960.0,36.1879,36.2546,36.1118,36.2546,506960.0
2021-08-11 11:20:00,38.06,38.18,38.05,38.13,194168.0,36.2451,36.3594,36.2356,36.3117,194168.0
2021-08-11 11:30:00,38.13,38.18,38.05,38.09,222662.0,36.3117,36.3594,36.2356,36.2736,222662.0
2021-08-11 11:40:00,38.1,38.12,38.0,38.11,216216.0,36.2832,36.3022,36.1879,36.2927,216216.0
2021-08-11 11:50:00,38.11,38.11,37.87,38.04,362795.0,36.2927,36.2927,36.0641,36.226,362795.0
2021-08-11 12:00:00,38.05,38.29,38.04,38.29,236840.0,36.2356,36.4641,36.226,36.4641,236840.0
2021-08-11 12:10:00,38.29,38.39,38.28,38.39,252750.0,36.4641,36.5593,36.4546,36.5593,252750.0
2021-08-11 12:20:00,38.39,38.41,38.32,38.4,156794.0,36.5593,36.5784,36.4927,36.5689,156794.0
2021-08-11 12:30:00,38.4,38.45,38.37,38.44,180496.0,36.5689,36.6165,36.5403,36.607,180496.0
2021-08-11 12:40:00,38.43,38.5,38.38,38.44,296296.0,36.5974,36.6641,36.5498,36.607,296296.0
2021-08-11 12:50:00,38.44,38.52,38.43,38.48,145325.0,36.607,36.6831,36.5974,36.645,145325.0
2021-08-11 13:00:00,38.48,38.65,38.47,38.63,281396.0,36.645,36.8069,36.6355,36.7879,281396.0
2021-08-11 13:10:00,38.63,38.65,38.54,38.55,239083.0,36.7879,36.8069,36.7022,36.7117,239083.0
2021-08-11 13:20:00,38.56,38.57,38.51,38.54,102444.0,36.7212,36.7308,36.6736,36.7022,102444.0
2021-08-11 13:30:00,38.54,38.6,38.5,38.55,138988.0,36.7022,36.7593,36.6641,36.7117,138988.0
2021-08-11 13:40:00,38.56,38.64,38.55,38.61,125695.0,36.7212,36.7974,36.7117,36.7688,125695.0
2021-08-11 13:50:00,38.61,38.62,38.51,38.52,156696.0,36.7688,36.7784,36.6736,36.6831,156696.0
2021-08-11 14:00:00,38.52,38.56,38.45,38.55,109672.0,36.6831,36.7212,36.6165,36.7117,109672.0
2021-08-11 14:10:00,38.55,38.57,38.51,38.54,211187.0,36.7117,36.7308,36.6736,36.7022,211187.0
2021-08-11 14:20:00,38.54,38.64,38.52,38.59,246398.0,36.7022,36.7974,36.6831,36.7498,246398.0
2021-08-11 14:30:00,38.59,38.62,38.57,38.62,102518.0,36.7498,36.7784,36.7308,36.7784,102518.0
2021-08-11 14:40:00,38.62,38.67,38.58,38.65,215984.0,36.7784,36.826,36.7403,36.8069,215984.0
2021-08-11 14:50:00,38.66,38.69,38.62,38.65,171367.0,36.8165,36.845,36.7784,36.8069,171367.0
2021-08-11 15:00:00,38.66,38.71,38.64,38.71,215042.0,36.8165,36.8641,36.7974,36.8641,215042.0
2021-08-11 15:10:00,38.71,38.75,38.64,38.66,204460.0,36.8641,36.9022,36.7974,36.8165,204460.0
2021-08-11 15:20:00,38.66,38.67,38.58,38.58,214191.0,36.8165,36.826,36.7403,36.7403,214191.0
2021-08-11 15:30:00,38.59,38.59,38.49,38.52,280621.0,36.7498,36.7498,36.6546,36.6831,280621.0
2021-08-11 15:40:00,38.52,38.63,38.52,38.61,384695.0,36.6831,36.7879,36.6831,36.7688,384695.0
2021-08-11 15:50:00,38.61,38.75,38.59,38.73,1186019.0,36.7688,36.9022,36.7498,36.8831,1186019.0
2021-08-12 09:30:00,38.52,38.57,38.25,38.33,524715.0,36.6831,36.7308,36.426,36.5022,524715.0
2021-08-12 09:40:00,38.34,38.43,38.05,38.1,315305.0,36.5117,36.5974,36.2356,36.2832,315305.0
2021-08-12 09:50:00,38.09,38.11,37.87,38.0,427711.0,36.2736,36.2927,36.0641,36.1879,427711.0
2021-08-12 10:00:00,38.0,38.09,37.82,37.84,324227.0,36.1879,36.2736,36.0165,36.0356,324227.0
2021-08-12 10:10:00,37.85,38.08,37.75,37.97,396113.0,36.0451,36.2641,35.9499,36.1594,396113.0
2021-08-12 10:20:00,37.98,38.1,37.92,38.01,216136.0,36.1689,36.2832,36.1118,36.1975,216136.0
2021-08-12 10:30:00,38.01,38.02,37.84,37.85,198607.0,36.1975,36.207,36.0356,36.0451,198607.0
2021-08-12 10:40:00,37.85,37.98,37.79,37.89,309164.0,36.0451,36.1689,35.988,36.0832,309164.0
2021-08-12 10:50:00,37.89,37.91,37.76,37.79,363770.0,36.0832,36.1022,35.9594,35.988,363770.0
2021-08-12 11:00:00,37.78,37.79,37.58,37.59,324031.0,35.9784,35.988,35.788,35.7975,324031.0
2021-08-12 11:10:00,37.59,37.71,37.54,37.7,373851.0,35.7975,35.9118,35.7499,35.9022,373851.0
2021-08-12 11:20:00,37.7,37.74,37.66,37.69,193619.0,35.9022,35.9403,35.8641,35.8927,193619.0
2021-08-12 11:30:00,37.69,37.85,37.65,37.84,189099.0,35.8927,36.0451,35.8546,36.0356,189099.0
2021-08-12 11:40:00,37.84,37.92,37.79,37.81,226218.0,36.0356,36.1118,35.988,36.007,226218.0
2021-08-12 11:50:00,37.82,37.87,37.79,37.83,218150.0,36.0165,36.0641,35.988,36.026,218150.0
2021-08-12 12:00:00,37.84,38.0,37.83,37.98,223957.0,36.0356,36.1879,36.026,36.1689,223957.0
2021-08-12 12:10:00,37.98,38.02,37.94,38.01,165262.0,36.1689,36.207,36.1308,36.1975,165262.0
2021-08-12 12:20:00,38.01,38.07,37.94,38.05,178333.0,36.1975,36.2546,36.1308,36.2356,178333.0
2021-08-12 12:30:00,38.05,38.08,37.95,38.0,164509.0,36.2356,36.2641,36.1403,36.1879,164509.0
2021-08-12 12:40:00,37.99,38.06,37.98,38.05,96587.0,36.1784,36.2451,36.1689,36.2356,96587.0
2021-08-12 12:50:00,38.06,38.09,38.02,38.03,93846.0,36.2451,36.2736,36.207,36.2165,93846.0
2021-08-12 13:00:00,38.04,38.05,37.97,37.98,109736.0,36.226,36.2356,36.1594,36.1689,109736.0
2021-08-12 13:10:00,37.98,37.99,37.91,37.95,120426.0,36.1689,36.1784,36.1022,36.1403,120426.0
2021-08-12 13:20:00,37.95,37.97,37.92,37.96,92013.0,36.1403,36.1594,36.1118,36.1498,92013.0
2021-08-12 13:30:00,37.97,38.0,37.94,37.98,78993.0,36.1594,36.1879,36.1308,36.1689,78993.0
2021-08-12 13:40:00,37.98,38.03,37.96,38.01,99219.0,36.1689,36.2165,36.1498,36.1975,99219.0
2021-08-12 13:50:00,38.01,38.06,37.99,38.04,109730.0,36.1975,36.2451,36.1784,36.226,109730.0
2021-08-12 14:00:00,38.03,38.1,38.01,38.1,136694.0,36.2165,36.2832,36.1975,36.2832,136694.0
2021-08-12 14:10:00,38.1,38.2,38.1,38.19,140488.0,36.2832,36.3784,36.2832,36.3689,140488.0
2021-08-12 14:20:00,38.18,38.22,38.15,38.18,120307.0,36.3594,36.3974,36.3308,36.3594,120307.0
2021-08-12 14:30:00,38.18,38.21,38.14,38.21,125034.0,36.3594,36.3879,36.3213,36.3879,125034.0
2021-08-12 14:40:00,38.2,38.27,38.2,38.24,157174.0,36.3784,36.4451,36.3784,36.4165,157174.0
2021-08-12 14:50:00,38.25,38.26,38.2,38.26,192780.0,36.426,36.4355,36.3784,36.4355,192780.0
2021-08-12 15:00:00,38.26,38.36,38.25,38.36,185731.0,36.4355,36.5308,36.426,36.5308,185731.0
2021-08-12 15:10:00,38.36,38.41,38.33,38.39,215089.0,36.5308,36.5784,36.5022,36.5593,215089.0
2021-08-12 15:20:00,38.4,38.43,38.33,38.35,250630.0,36.5689,36.5974,36.5022,36.5212,250630.0
2021-08-12 15:30:00,38.35,38.41,38.33,38.4,296824.0,36.5212,36.5784,36.5022,36.5689,296824.0
2021-08-12 15:40:00,38.41,38.43,38.36,38.41,519063.0,36.5784,36.5974,36.5308,36.5784,519063.0
2021-08-12 15:50:00,38.41,38.49,38.39,38.39,1194781.0,36.5784,36.6546,36.5593,36.5593,1194781.0
2021-08-13 09:30:00,38.5,38.53,38.01,38.26,703475.0,36.6641,36.6927,36.1975,36.4355,703475.0
2021-08-13 09:40:00,38.27,38.7,38.25,38.53,815821.0,36.4451,36.8546,36.426,36.6927,815821.0
2021-08-13 09:50:00,38.52,38.53,38.28,38.43,429127.0,36.6831,36.6927,36.4546,36.5974,429127.0
2021-08-13 10:00:00,38.43,38.5,38.32,38.47,499789.0,36.5974,36.6641,36.4927,36.6355,499789.0
2021-08-13 10:10:00,38.47,38.5,38.38,38.47,379161.0,36.6355,36.6641,36.5498,36.6355,379161.0
2021-08-13 10:20:00,38.48,38.5,38.38,38.42,351250.0,36.645,36.6641,36.5498,36.5879,351250.0
2021-08-13 10:30:00,38.43,38.5,38.35,38.4,383984.0,36.5974,36.6641,36.5212,36.5689,383984.0
2021-08-13 10:40:00,38.4,38.5,38.38,38.45,205704.0,36.5689,36.6641,36.5498,36.6165,205704.0
2021-08-13 10:50:00,38.45,38.5,38.39,38.5,319528.0,36.6165,36.6641,36.5593,36.6641,319528.0
2021-08-13 11:00:00,38.49,38.58,38.41,38.41,423557.0,36.6546,36.7403,36.5784,36.5784,423557.0
2021-08-13 11:10:00,38.42,38.5,38.41,38.45,198460.0,36.5879,36.6641,36.5784,36.6165,198460.0
2021-08-13 11:20:00,38.46,38.47,38.33,38.41,296654.0,36.626,36.6355,36.5022,36.5784,296654.0
2021-08-13 11:30:00,38.41,38.45,38.38,38.42,143503.0,36.5784,36.6165,36.5498,36.5879,143503.0
2021-08-13 11:40:00,38.43,38.49,38.38,38.49,131590.0,36.5974,36.6546,36.5498,36.6546,131590.0
2021-08-13 11:50:00,38.48,38.5,38.41,38.41,206209.0,36.645,36.6641,36.5784,36.5784,206209.0
2021-08-13 12:00:00,38.43,38.51,38.42,38.45,507052.0,36.5974,36.6736,36.5879,36.6165,507052.0
2021-08-13 12:10:00,38.45,38.5,38.43,38.45,309801.0,36.6165,36.6641,36.5974,36.6165,309801.0
2021-08-13 12:20:00,38.45,38.47,38.42,38.43,88167.0,36.6165,36.6355,36.5879,36.5974,88167.0
2021-08-13 12:30:00,38.44,38.47,38.42,38.43,106328.0,36.607,36.6355,36.5879,36.5974,106328.0
2021-08-13 12:40:00,38.43,38.44,38.38,38.41,119284.0,36.5974,36.607,36.5498,36.5784,119284.0
2021-08-13 12:50:00,38.4,38.41,38.26,38.27,223212.0,36.5689,36.5784,36.4355,36.4451,223212.0
2021-08-13 13:00:00,38.28,38.34,38.22,38.24,227945.0,36.4546,36.5117,36.3974,36.4165,227945.0
2021-08-13 13:10:00,38.23,38.26,38.19,38.2,192688.0,36.407,36.4355,36.3689,36.3784,192688.0
2021-08-13 13:20:00,38.2,38.2,38.1,38.2,202151.0,36.3784,36.3784,36.2832,36.3784,202151.0
2021-08-13 13:30:00,38.2,38.29,38.19,38.26,139478.0,36.3784,36.4641,36.3689,36.4355,139478.0
2021-08-13 13:40:00,38.26,38.31,38.24,38.26,179277.0,36.4355,36.4832,36.4165,36.4355,179277.0
2021-08-13 13:50:00,38.26,38.31,38.23,38.25,86803.0,36.4355,36.4832,36.407,36.426,86803.0
2021-08-13 14:00:00,38.25,38.28,38.22,38.26,92530.0,36.426,36.4546,36.3974,36.4355,92530.0
2021-08-13 14:10:00,38.26,38.31,38.25,38.28,151585.0,36.4355,36.4832,36.426,36.4546,151585.0
2021-08-13 14:20:00,38.27,38.28,38.22,38.23,111774.0,36.4451,36.4546,36.3974,36.407,111774.0
2021-08-13 14:30:00,38.23,38.24,38.17,38.18,117810.0,36.407,36.4165,36.3498,36.3594,117810.0
2021-08-13 14:40:00,38.18,38.19,38.1,38.14,139044.0,36.3594,36.3689,36.2832,36.3213,139044.0
2021-08-13 14:50:00,38.14,38.16,38.09,38.1,214025.0,36.3213,36.3403,36.2736,36.2832,214025.0
2021-08-13 15:00:00,38.11,38.17,38.09,38.16,149667.0,36.2927,36.3498,36.2736,36.3403,149667.0
2021-08-13 15:10:00,38.16,38.17,38.1,38.16,187630.0,36.3403,36.3498,36.2832,36.3403,187630.0
2021-08-13 15:20:00,38.16,38.16,38.06,38.07,243608.0,36.3403,36.3403,36.2451,36.2546,243608.0
2021-08-13 15:30:00,38.07,38.07,38.02,38.04,211000.0,36.2546,36.2546,36.207,36.226,211000.0
2021-08-13 15:40:00,38.05,38.09,38.01,38.08,412702.0,36.2356,36.2736,36.1975,36.2641,412702.0
2021-08-13 15:50:00,38.08,38.1,38.02,38.1,1065152.0,36.2641,36.2832,36.207,36.2832,1065152.0
2021-08-16 09:30:00,36.84,37.06,36.51,36.62,985679.0,35.0833,35.2928,34.769,34.8737,985679.0
2021-08-16 09:40:00,36.61,36.61,36.13,36.41,1001573.0,34.8642,34.8642,34.4071,34.6738,1001573.0
2021-08-16 09:50:00,36.42,36.64,36.33,36.43,657236.0,34.6833,34.8928,34.5976,34.6928,657236.0
2021-08-16 10:00:00,36.41,36.61,36.33,36.46,349953.0,34.6738,34.8642,34.5976,34.7214,349953.0
2021-08-16 10:10:00,36.47,36.78,36.31,36.31,485678.0,34.7309,35.0261,34.5785,34.5785,485678.0
2021-08-16 10:20:00,36.31,36.38,36.18,36.3,681542.0,34.5785,34.6452,34.4547,34.569,681542.0
2021-08-16 10:30:00,36.29,36.56,36.22,36.55,469157.0,34.5595,34.8166,34.4928,34.8071,469157.0
2021-08-16 10:40:00,36.55,36.67,36.51,36.55,315618.0,34.8071,34.9214,34.769,34.8071,315618.0
2021-08-16 10:50:00,36.55,36.66,36.46,36.52,217048.0,34.8071,34.9118,34.7214,34.7785,217048.0
2021-08-16 11:00:00,36.51,36.6,36.41,36.41,202691.0,34.769,34.8547,34.6738,34.6738,202691.0
2021-08-16 11:10:00,36.42,36.71,36.4,36.67,178640.0,34.6833,34.9595,34.6642,34.9214,178640.0
2021-08-16 11:20:00,36.67,36.75,36.66,36.69,200060.0,34.9214,34.9975,34.9118,34.9404,200060.0
2021-08-16 11:30:00,36.69,36.8,36.67,36.7,196246.0,34.9404,35.0452,34.9214,34.9499,196246.0
2021-08-16 11:40:00,36.71,36.79,36.66,36.7,127526.0,34.9595,35.0356,34.9118,34.9499,127526.0
2021-08-16 11:50:00,36.69,36.84,36.69,36.77,147772.0,34.9404,35.0833,34.9404,35.0166,147772.0
2021-08-16 12:00:00,36.77,36.82,36.73,36.81,117610.0,35.0166,35.0642,34.9785,35.0547,117610.0
2021-08-16 12:10:00,36.8,36.81,36.69,36.72,128527.0,35.0452,35.0547,34.9404,34.969,128527.0
2021-08-16 12:20:00,36.72,36.84,36.66,36.73,318526.0,34.969,35.0833,34.9118,34.9785,318526.0
2021-08-16 12:30:00,36.73,36.74,36.57,36.62,134957.0,34.9785,34.988,34.8261,34.8737,134957.0
2021-08-16 12:40:00,36.62,36.72,36.61,36.7,150978.0,34.8737,34.969,34.8642,34.9499,150978.0
2021-08-16 12:50:00,36.69,36.71,36.63,36.7,88152.0,34.9404,34.9595,34.8833,34.9499,88152.0
2021-08-16 13:00:00,36.7,36.71,36.6,36.63,140214.0,34.9499,34.9595,34.8547,34.8833,140214.0
2021-08-16 13:10:00,36.63,36.71,36.59,36.7,128868.0,34.8833,34.9595,34.8452,34.9499,128868.0
2021-08-16 13:20:00,36.7,36.77,36.69,36.72,293114.0,34.9499,35.0166,34.9404,34.969,293114.0
2021-08-16 13:30:00,36.72,36.74,36.66,36.71,77194.0,34.969,34.988,34.9118,34.9595,77194.0
2021-08-16 13:40:00,36.71,36.77,36.64,36.69,166407.0,34.9595,35.0166,34.8928,34.9404,166407.0
2021-08-16 13:50:00,36.7,36.85,36.64,36.84,229606.0,34.9499,35.0928,34.8928,35.0833,229606.0
2021-08-16 14:00:00,36.85,36.91,36.83,36.89,187925.0,35.0928,35.1499,35.0737,35.1309,187925.0
2021-08-16 14:10:00,36.9,36.98,36.88,36.93,106733.0,35.1404,35.2166,35.1213,35.169,106733.0
2021-08-16 14:20:00,36.93,36.97,36.91,36.96,121098.0,35.169,35.2071,35.1499,35.1975,121098.0
2021-08-16 14:30:00,36.97,37.03,36.95,36.98,205135.0,35.2071,35.2642,35.188,35.2166,205135.0
2021-08-16 14:40:00,36.98,37.11,36.95,37.1,128114.0,35.2166,35.3404,35.188,35.3309,128114.0
2021-08-16 14:50:00,37.1,37.13,37.03,37.05,114146.0,35.3309,35.3594,35.2642,35.2832,114146.0
2021-08-16 15:00:00,37.04,37.05,36.95,36.96,156911.0,35.2737,35.2832,35.188,35.1975,156911.0
2021-08-16 15:10:00,36.96,37.04,36.82,36.99,282004.0,35.1975,35.2737,35.0642,35.2261,282004.0
2021-08-16 15:20:00,37.0,37.07,36.97,37.04,248643.0,35.2356,35.3023,35.2071,35.2737,248643.0
2021-08-16 15:30:00,37.04,37.05,36.88,36.9,200230.0,35.2737,35.2832,35.1213,35.1404,200230.0
2021-08-16 15:40:00,36.89,36.93,36.8,36.82,350563.0,35.1309,35.169,35.0452,35.0642,350563.0
2021-08-16 15:50:00,36.83,36.9,36.82,36.85,637155.0,35.0737,35.1404,35.0642,35.0928,637155.0
2021-08-17 09:30:00,35.89,35.95,35.4,35.68,1222701.0,34.1786,34.2357,33.7119,33.9786,1222701.0
2021-08-17 09:40:00,35.68,35.77,35.35,35.37,708912.0,33.9786,34.0643,33.6643,33.6834,708912.0
2021-08-17 09:50:00,35.36,35.36,34.91,35.02,920396.0,33.6738,33.6738,33.2453,33.35,920396.0
2021-08-17 10:00:00,35.02,35.28,35.01,35.2,916236.0,33.35,33.5976,33.3405,33.5215,916236.0
2021-08-17 10:10:00,35.2,35.3,35.06,35.24,570086.0,33.5215,33.6167,33.3881,33.5595,570086.0
2021-08-17 10:20:00,35.23,35.59,35.23,35.54,504380.0,33.55,33.8929,33.55,33.8452,504380.0
2021-08-17 10:30:00,35.54,35.55,35.21,35.25,383434.0,33.8452,33.8548,33.531,33.5691,383434.0
2021-08-17 10:40:00,35.25,35.43,35.17,35.2,264797.0,33.5691,33.7405,33.4929,33.5215,264797.0
2021-08-17 10:50:00,35.2,35.25,35.01,35.02,415478.0,33.5215,33.5691,33.3405,33.35,415478.0
2021-08-17 11:00:00,35.01,35.07,34.89,34.92,540123.0,33.3405,33.3977,33.2262,33.2548,540123.0
2021-08-17 11:10:00,34.91,34.94,34.72,34.77,444181.0,33.2453,33.2739,33.0643,33.112,444181.0
2021-08-17 11:20:00,34.77,34.84,34.72,34.75,471722.0,33.112,33.1786,33.0643,33.0929,471722.0
2021-08-17 11:30:00,34.76,34.88,34.66,34.7,514832.0,33.1024,33.2167,33.0072,33.0453,514832.0
2021-08-17 11:40:00,34.7,34.84,34.67,34.82,325624.0,33.0453,33.1786,33.0167,33.1596,325624.0
2021-08-17 11:50:00,34.82,34.91,34.78,34.84,304396.0,33.1596,33.2453,33.1215,33.1786,304396.0
2021-08-17 12:00:00,34.84,35.0,34.8,34.86,578550.0,33.1786,33.331,33.1405,33.1977,578550.0
2021-08-17 12:10:00,34.85,34.88,34.69,34.7,375670.0,33.1881,33.2167,33.0358,33.0453,375670.0
2021-08-17 12:20:00,34.7,34.76,34.54,34.56,625863.0,33.0453,33.1024,32.8929,32.912,625863.0
2021-08-17 12:30:00,34.55,34.56,34.4,34.44,594397.0,32.9025,32.912,32.7596,32.7977,594397.0
2021-08-17 12:40:00,34.44,34.45,34.16,34.19,682274.0,32.7977,32.8072,32.5311,32.5596,682274.0
2021-08-17 12:50:00,34.19,34.22,34.06,34.13,645278.0,32.5596,32.5882,32.4358,32.5025,645278.0
2021-08-17 13:00:00,34.13,34.35,34.12,34.35,492236.0,32.5025,32.712,32.493,32.712,492236.0
2021-08-17 13:10:00,34.34,34.58,34.31,34.44,731162.0,32.7025,32.931,32.6739,32.7977,731162.0
2021-08-17 13:20:00,34.44,34.62,34.39,34.62,339146.0,32.7977,32.9691,32.7501,32.9691,339146.0
2021-08-17 13:30:00,34.61,34.62,34.4,34.45,391913.0,32.9596,32.9691,32.7596,32.8072,391913.0
2021-08-17 13:40:00,34.44,34.47,34.29,34.3,326779.0,32.7977,32.8263,32.6549,32.6644,326779.0
2021-08-17 13:50:00,34.31,34.55,34.3,34.53,186249.0,32.6739,32.9025,32.6644,32.8834,186249.0
2021-08-17 14:00:00,34.54,34.58,34.5,34.54,349095.0,32.8929,32.931,32.8548,32.8929,349095.0
2021-08-17 14:10:00,34.54,34.68,34.53,34.54,477201.0,32.8929,33.0263,32.8834,32.8929,477201.0
2021-08-17 14:20:00,34.53,34.56,34.45,34.47,270468.0,32.8834,32.912,32.8072,32.8263,270468.0
2021-08-17 14:30:00,34.47,34.52,34.42,34.43,291263.0,32.8263,32.8739,32.7787,32.7882,291263.0
2021-08-17 14:40:00,34.43,34.55,34.38,34.54,478740.0,32.7882,32.9025,32.7406,32.8929,478740.0
2021-08-17 14:50:00,34.54,34.64,34.49,34.61,350213.0,32.8929,32.9882,32.8453,32.9596,350213.0
2021-08-17 15:00:00,34.6,34.64,34.56,34.64,385636.0,32.9501,32.9882,32.912,32.9882,385636.0
2021-08-17 15:10:00,34.63,34.68,34.61,34.66,236168.0,32.9786,33.0263,32.9596,33.0072,236168.0
2021-08-17 15:20:00,34.66,34.71,34.57,34.7,346838.0,33.0072,33.0548,32.9215,33.0453,346838.0
2021-08-17 15:30:00,34.7,34.71,34.63,34.67,390475.0,33.0453,33.0548,32.9786,33.0167,390475.0
2021-08-17 15:40:00,34.67,34.67,34.54,34.64,765898.0,33.0167,33.0167,32.8929,32.9882,765898.0
2021-08-17 15:50:00,34.65,34.73,34.65,34.71,1419684.0,32.9977,33.0739,32.9977,33.0548,1419684.0
2021-08-18 09:30:00,34.14,34.6,34.04,34.35,1086798.0,32.512,32.9501,32.4168,32.712,1086798.0
2021-08-18 09:40:00,34.35,34.48,34.11,34.14,441961.0,32.712,32.8358,32.4834,32.512,441961.0
2021-08-18 09:50:00,34.15,34.39,34.1,34.36,523505.0,32.5215,32.7501,32.4739,32.7215,523505.0
2021-08-18 10:00:00,34.37,34.38,34.05,34.07,662190.0,32.731,32.7406,32.4263,32.4453,662190.0
2021-08-18 10:10:00,34.07,34.19,34.03,34.14,723635.0,32.4453,32.5596,32.4072,32.512,723635.0
2021-08-18 10:20:00,34.14,34.33,34.12,34.22,394317.0,32.512,32.6929,32.493,32.5882,394317.0
2021-08-18 10:30:00,34.22,34.32,34.19,34.2,279335.0,32.5882,32.6834,32.5596,32.5691,279335.0
2021-08-18 10:40:00,34.2,34.32,34.13,34.27,352578.0,32.5691,32.6834,32.5025,32.6358,352578.0
2021-08-18 10:50:00,34.27,34.39,34.22,34.3,455969.0,32.6358,32.7501,32.5882,32.6644,455969.0
2021-08-18 11:00:00,34.3,34.52,34.25,34.51,334897.0,32.6644,32.8739,32.6168,32.8644,334897.0
2021-08-18 11:10:00,34.51,34.54,34.3,34.32,353362.0,32.8644,32.8929,32.6644,32.6834,353362.0
2021-08-18 11:20:00,34.32,34.49,34.31,34.43,205391.0,32.6834,32.8453,32.6739,32.7882,205391.0
2021-08-18 11:30:00,34.43,34.45,34.34,34.43,200542.0,32.7882,32.8072,32.7025,32.7882,200542.0
2021-08-18 11:40:00,34.43,34.46,34.3,34.3,540314.0,32.7882,32.8167,32.6644,32.6644,540314.0
2021-08-18 11:50:00,34.3,34.42,34.28,34.41,344737.0,32.6644,32.7787,32.6453,32.7691,344737.0
2021-08-18 12:00:00,34.41,34.55,34.41,34.5,199100.0,32.7691,32.9025,32.7691,32.8548,199100.0
2021-08-18 12:10:00,34.5,34.51,34.33,34.34,214886.0,32.8548,32.8644,32.6929,32.7025,214886.0
2021-08-18 12:20:00,34.33,34.35,34.28,34.32,257565.0,32.6929,32.712,32.6453,32.6834,257565.0
2021-08-18 12:30:00,34.32,34.4,34.29,34.36,155882.0,32.6834,32.7596,32.6549,32.7215,155882.0
2021-08-18 12:40:00,34.35,34.38,34.31,34.37,178743.0,32.712,32.7406,32.6739,32.731,178743.0
2021-08-18 12:50:00,34.36,34.42,34.33,34.39,173131.0,32.7215,32.7787,32.6929,32.7501,173131.0
2021-08-18 13:00:00,34.39,34.4,34.29,34.4,230411.0,32.7501,32.7596,32.6549,32.7596,230411.0
2021-08-18 13:10:00,34.39,34.43,34.32,34.34,123805.0,32.7501,32.7882,32.6834,32.7025,123805.0
2021-08-18 13:20:00,34.34,34.44,34.34,34.39,151485.0,32.7025,32.7977,32.7025,32.7501,151485.0
2021-08-18 13:30:00,34.39,34.41,34.34,34.35,185241.0,32.7501,32.7691,32.7025,32.712,185241.0
2021-08-18 13:40:00,34.36,34.39,34.31,34.34,332167.0,32.7215,32.7501,32.6739,32.7025,332167.0
2021-08-18 13:50:00,34.34,34.4,34.29,34.38,212567.0,32.7025,32.7596,32.6549,32.7406,212567.0
2021-08-18 14:00:00,34.38,34.61,34.36,34.48,628217.0,32.7406,32.9596,32.7215,32.8358,628217.0
2021-08-18 14:10:00,34.49,34.59,34.16,34.27,471306.0,32.8453,32.9405,32.5311,32.6358,471306.0
2021-08-18 14:20:00,34.27,34.45,34.24,34.45,196151.0,32.6358,32.8072,32.6072,32.8072,196151.0
2021-08-18 14:30:00,34.45,34.52,34.43,34.45,168187.0,32.8072,32.8739,32.7882,32.8072,168187.0
2021-08-18 14:40:00,34.45,34.49,34.4,34.48,259521.0,32.8072,32.8453,32.7596,32.8358,259521.0
2021-08-18 14:50:00,34.48,34.5,34.42,34.45,162202.0,32.8358,32.8548,32.7787,32.8072,162202.0
2021-08-18 15:00:00,34.45,34.46,34.32,34.33,198529.0,32.8072,32.8167,32.6834,32.6929,198529.0
2021-08-18 15:10:00,34.33,34.37,34.28,34.32,300486.0,32.6929,32.731,32.6453,32.6834,300486.0
2021-08-18 15:20:00,34.31,34.32,34.15,34.16,425536.0,32.6739,32.6834,32.5215,32.5311,425536.0
2021-08-18 15:30:00,34.16,34.19,34.01,34.02,731992.0,32.5311,32.5596,32.3882,32.3977,731992.0
2021-08-18 15:40:00,34.02,34.1,33.96,33.98,793375.0,32.3977,32.4739,32.3406,32.3596,793375.0
2021-08-18 15:50:00,33.98,34.01,33.84,33.88,1736779.0,32.3596,32.3882,32.2263,32.2644,1736779.0
2021-08-19 09:30:00,32.62,32.79,32.02,32.54,3053715.0,31.0645,31.2264,30.4931,30.9883,3053715.0
2021-08-19 09:40:00,32.53,32.71,32.36,32.54,1143923.0,30.9788,31.1502,30.8169,30.9883,1143923.0
2021-08-19 09:50:00,32.54,32.58,32.15,32.15,1017656.0,30.9883,31.0264,30.6169,30.6169,1017656.0
2021-08-19 10:00:00,32.15,32.31,32.04,32.28,1176168.0,30.6169,30.7693,30.5121,30.7407,1176168.0
2021-08-19 10:10:00,32.29,32.35,32.14,32.18,886428.0,30.7502,30.8074,30.6074,30.6455,886428.0
2021-08-19 10:20:00,32.18,32.18,31.9,31.95,1060231.0,30.6455,30.6455,30.3788,30.4264,1060231.0
2021-08-19 10:30:00,31.95,32.01,31.7,31.82,1203350.0,30.4264,30.4836,30.1884,30.3026,1203350.0
2021-08-19 10:40:00,31.82,31.99,31.72,31.84,911603.0,30.3026,30.4645,30.2074,30.3217,911603.0
2021-08-19 10:50:00,31.85,32.01,31.77,31.97,955654.0,30.3312,30.4836,30.255,30.4455,955654.0
2021-08-19 11:00:00,31.98,32.07,31.77,31.81,764257.0,30.455,30.5407,30.255,30.2931,764257.0
2021-08-19 11:10:00,31.81,31.91,31.72,31.89,827250.0,30.2931,30.3883,30.2074,30.3693,827250.0
2021-08-19 11:20:00,31.89,31.91,31.66,31.68,969495.0,30.3693,30.3883,30.1503,30.1693,969495.0
2021-08-19 11:30:00,31.69,31.86,31.65,31.85,969398.0,30.1788,30.3407,30.1407,30.3312,969398.0
2021-08-19 11:40:00,31.86,32.03,31.84,32.01,729295.0,30.3407,30.5026,30.3217,30.4836,729295.0
2021-08-19 11:50:00,32.01,32.22,31.99,32.18,724493.0,30.4836,30.6836,30.4645,30.6455,724493.0
2021-08-19 12:00:00,32.17,32.25,32.09,32.11,748879.0,30.6359,30.7121,30.5598,30.5788,748879.0
2021-08-19 12:10:00,32.12,32.32,32.11,32.19,360851.0,30.5883,30.7788,30.5788,30.655,360851.0
2021-08-19 12:20:00,32.19,32.23,32.12,32.2,392177.0,30.655,30.6931,30.5883,30.6645,392177.0
2021-08-19 12:30:00,32.2,32.3,32.14,32.3,406284.0,30.6645,30.7597,30.6074,30.7597,406284.0
2021-08-19 12:40:00,32.3,32.3,32.19,32.25,406033.0,30.7597,30.7597,30.655,30.7121,406033.0
2021-08-19 12:50:00,32.26,32.39,32.22,32.38,396113.0,30.7217,30.8455,30.6836,30.8359,396113.0
2021-08-19 13:00:00,32.38,32.4,32.3,32.38,426284.0,30.8359,30.855,30.7597,30.8359,426284.0
2021-08-19 13:10:00,32.38,32.48,32.34,32.43,386538.0,30.8359,30.9312,30.7978,30.8835,386538.0
2021-08-19 13:20:00,32.43,32.44,32.28,32.29,301518.0,30.8835,30.8931,30.7407,30.7502,301518.0
2021-08-19 13:30:00,32.28,32.3,32.2,32.27,428192.0,30.7407,30.7597,30.6645,30.7312,428192.0
2021-08-19 13:40:00,32.27,32.41,32.25,32.3,246610.0,30.7312,30.8645,30.7121,30.7597,246610.0
2021-08-19 13:50:00,32.29,32.35,32.2,32.22,253345.0,30.7502,30.8074,30.6645,30.6836,253345.0
2021-08-19 14:00:00,32.21,32.27,32.1,32.18,327867.0,30.674,30.7312,30.5693,30.6455,327867.0
2021-08-19 14:10:00,32.17,32.22,32.06,32.13,289021.0,30.6359,30.6836,30.5312,30.5979,289021.0
2021-08-19 14:20:00,32.12,32.21,32.04,32.05,242462.0,30.5883,30.674,30.5121,30.5217,242462.0
2021-08-19 14:30:00,32.05,32.22,31.98,32.1,343346.0,30.5217,30.6836,30.455,30.5693,343346.0
2021-08-19 14:40:00,32.09,32.12,31.96,32.0,565213.0,30.5598,30.5883,30.436,30.4741,565213.0
2021-08-19 14:50:00,32.0,32.1,31.92,32.06,377651.0,30.4741,30.5693,30.3979,30.5312,377651.0
2021-08-19 15:00:00,32.07,32.3,32.07,32.26,352265.0,30.5407,30.7597,30.5407,30.7217,352265.0
2021-08-19 15:10:00,32.26,32.29,32.19,32.26,310237.0,30.7217,30.7502,30.655,30.7217,310237.0
2021-08-19 15:20:00,32.26,32.37,32.24,32.36,342944.0,30.7217,30.8264,30.7026,30.8169,342944.0
2021-08-19 15:30:00,32.36,32.44,32.29,32.4,542416.0,30.8169,30.8931,30.7502,30.855,542416.0
2021-08-19 15:40:00,32.4,32.4,32.27,32.32,838966.0,30.855,30.855,30.7312,30.7788,838966.0
2021-08-19 15:50:00,32.32,32.43,32.32,32.42,2326559.0,30.7788,30.8835,30.7788,30.874,2326559.0
2021-08-20 09:30:00,32.7,33.15,32.62,32.68,1430854.0,31.1407,31.5692,31.0645,31.1216,1430854.0
2021-08-20 09:40:00,32.7,32.75,32.51,32.59,813703.0,31.1407,31.1883,30.9597,31.0359,813703.0
2021-08-20 09:50:00,32.59,32.71,32.42,32.57,803437.0,31.0359,31.1502,30.874,31.0169,803437.0
2021-08-20 10:00:00,32.57,32.6,32.34,32.38,700925.0,31.0169,31.0454,30.7978,30.8359,700925.0
2021-08-20 10:10:00,32.38,32.5,32.24,32.37,526299.0,30.8359,30.9502,30.7026,30.8264,526299.0
2021-08-20 10:20:00,32.36,32.39,32.22,32.26,332264.0,30.8169,30.8455,30.6836,30.7217,332264.0
2021-08-20 10:30:00,32.26,32.46,32.24,32.37,580044.0,30.7217,30.9121,30.7026,30.8264,580044.0
2021-08-20 10:40:00,32.37,32.47,32.32,32.36,374543.0,30.8264,30.9216,30.7788,30.8169,374543.0
2021-08-20 10:50:00,32.37,32.4,32.29,32.34,300690.0,30.8264,30.855,30.7502,30.7978,300690.0
2021-08-20 11:00:00,32.34,32.36,32.19,32.29,405676.0,30.7978,30.8169,30.655,30.7502,405676.0
2021-08-20 11:10:00,32.29,32.56,32.28,32.54,583008.0,30.7502,31.0073,30.7407,30.9883,583008.0
2021-08-20 11:20:00,32.54,32.63,32.5,32.59,395607.0,30.9883,31.074,30.9502,31.0359,395607.0
2021-08-20 11:30:00,32.59,32.65,32.51,32.57,292495.0,31.0359,31.0931,30.9597,31.0169,292495.0
2021-08-20 11:40:00,32.57,32.65,32.5,32.52,273394.0,31.0169,31.0931,30.9502,30.9693,273394.0
2021-08-20 11:50:00,32.52,32.58,32.48,32.55,242305.0,30.9693,31.0264,30.9312,30.9978,242305.0
2021-08-20 12:00:00,32.56,32.7,32.55,32.6,314192.0,31.0073,31.1407,30.9978,31.0454,314192.0
2021-08-20 12:10:00,32.59,32.61,32.54,32.61,209908.0,31.0359,31.055,30.9883,31.055,209908.0
2021-08-20 12:20:00,32.61,32.63,32.53,32.62,204169.0,31.055,31.074,30.9788,31.0645,204169.0
2021-08-20 12:30:00,32.63,32.85,32.57,32.8,986708.0,31.074,31.2835,31.0169,31.2359,986708.0
2021-08-20 12:40:00,32.8,32.92,32.78,32.83,483056.0,31.2359,31.3502,31.2169,31.2645,483056.0
2021-08-20 12:50:00,32.83,32.87,32.76,32.77,262709.0,31.2645,31.3026,31.1978,31.2073,262709.0
2021-08-20 13:00:00,32.78,32.85,32.76,32.8,202952.0,31.2169,31.2835,31.1978,31.2359,202952.0
2021-08-20 13:10:00,32.8,32.82,32.74,32.77,211389.0,31.2359,31.2549,31.1788,31.2073,211389.0
2021-08-20 13:20:00,32.77,32.8,32.7,32.7,180818.0,31.2073,31.2359,31.1407,31.1407,180818.0
2021-08-20 13:30:00,32.71,32.73,32.65,32.68,173964.0,31.1502,31.1692,31.0931,31.1216,173964.0
2021-08-20 13:40:00,32.68,32.73,32.64,32.65,179578.0,31.1216,31.1692,31.0835,31.0931,179578.0
2021-08-20 13:50:00,32.65,32.68,32.6,32.62,239895.0,31.0931,31.1216,31.0454,31.0645,239895.0
2021-08-20 14:00:00,32.62,32.74,32.61,32.7,183716.0,31.0645,31.1788,31.055,31.1407,183716.0
2021-08-20 14:10:00,32.71,32.82,32.71,32.78,181719.0,31.1502,31.2549,31.1502,31.2169,181719.0
2021-08-20 14:20:00,32.78,32.78,32.66,32.72,236507.0,31.2169,31.2169,31.1026,31.1597,236507.0
2021-08-20 14:30:00,32.72,32.77,32.65,32.66,200069.0,31.1597,31.2073,31.0931,31.1026,200069.0
2021-08-20 14:40:00,32.66,32.71,32.57,32.6,252344.0,31.1026,31.1502,31.0169,31.0454,252344.0
2021-08-20 14:50:00,32.6,32.67,32.59,32.66,224516.0,31.0454,31.1121,31.0359,31.1026,224516.0
2021-08-20 15:00:00,32.66,32.7,32.61,32.64,291254.0,31.1026,31.1407,31.055,31.0835,291254.0
2021-08-20 15:10:00,32.64,32.7,32.63,32.65,258368.0,31.0835,31.1407,31.074,31.0931,258368.0
2021-08-20 15:20:00,32.65,32.74,32.64,32.72,237894.0,31.0931,31.1788,31.0835,31.1597,237894.0
2021-08-20 15:30:00,32.72,32.79,32.7,32.77,409188.0,31.1597,31.2264,31.1407,31.2073,409188.0
2021-08-20 15:40:00,32.77,32.83,32.73,32.79,632820.0,31.2073,31.2645,31.1692,31.2264,632820.0
2021-08-20 15:50:00,32.79,32.84,32.71,32.79,1567286.0,31.2264,31.274,31.1502,31.2264,1567286.0
2021-08-23 09:30:00,33.82,34.04,33.63,33.74,1348505.0,32.2073,32.4168,32.0263,32.1311,1348505.0
2021-08-23 09:40:00,33.74,34.01,33.73,34.0,710872.0,32.1311,32.3882,32.1216,32.3787,710872.0
2021-08-23 09:50:00,34.0,34.22,33.97,33.98,666875.0,32.3787,32.5882,32.3501,32.3596,666875.0
2021-08-23 10:00:00,33.98,34.01,33.72,33.83,535132.0,32.3596,32.3882,32.112,32.2168,535132.0
2021-08-23 10:10:00,33.83,34.13,33.83,34.06,317909.0,32.2168,32.5025,32.2168,32.4358,317909.0
2021-08-23 10:20:00,34.06,34.22,34.03,34.19,497594.0,32.4358,32.5882,32.4072,32.5596,497594.0
2021-08-23 10:30:00,34.19,34.22,33.99,34.08,324164.0,32.5596,32.5882,32.3692,32.4549,324164.0
2021-08-23 10:40:00,34.08,34.25,34.01,34.21,338715.0,32.4549,32.6168,32.3882,32.5787,338715.0
2021-08-23 10:50:00,34.22,34.27,34.13,34.14,317106.0,32.5882,32.6358,32.5025,32.512,317106.0
2021-08-23 11:00:00,34.13,34.16,34.04,34.1,187787.0,32.5025,32.5311,32.4168,32.4739,187787.0
2021-08-23 11:10:00,34.11,34.12,34.0,34.05,175306.0,32.4834,32.493,32.3787,32.4263,175306.0
2021-08-23 11:20:00,34.05,34.16,34.05,34.09,206299.0,32.4263,32.5311,32.4263,32.4644,206299.0
2021-08-23 11:30:00,34.09,34.1,34.02,34.08,247886.0,32.4644,32.4739,32.3977,32.4549,247886.0
2021-08-23 11:40:00,34.08,34.11,34.05,34.1,177676.0,32.4549,32.4834,32.4263,32.4739,177676.0
2021-08-23 11:50:00,34.09,34.19,34.09,34.17,207568.0,32.4644,32.5596,32.4644,32.5406,207568.0
2021-08-23 12:00:00,34.18,34.21,34.14,34.19,201102.0,32.5501,32.5787,32.512,32.5596,201102.0
2021-08-23 12:10:00,34.19,34.2,34.08,34.09,287001.0,32.5596,32.5691,32.4549,32.4644,287001.0
2021-08-23 12:20:00,34.09,34.18,34.06,34.16,204043.0,32.4644,32.5501,32.4358,32.5311,204043.0
2021-08-23 12:30:00,34.16,34.2,34.07,34.15,176591.0,32.5311,32.5691,32.4453,32.5215,176591.0
2021-08-23 12:40:00,34.15,34.2,34.08,34.09,245080.0,32.5215,32.5691,32.4549,32.4644,245080.0
2021-08-23 12:50:00,34.09,34.21,34.09,34.2,126077.0,32.4644,32.5787,32.4644,32.5691,126077.0
2021-08-23 13:00:00,34.21,34.23,34.17,34.2,200087.0,32.5787,32.5977,32.5406,32.5691,200087.0
2021-08-23 13:10:00,34.2,34.22,34.16,34.18,144178.0,32.5691,32.5882,32.5311,32.5501,144178.0
2021-08-23 13:20:00,34.18,34.32,34.15,34.3,238765.0,32.5501,32.6834,32.5215,32.6644,238765.0
2021-08-23 13:30:00,34.31,34.32,34.14,34.14,168436.0,32.6739,32.6834,32.512,32.512,168436.0
2021-08-23 13:40:00,34.15,34.28,34.12,34.2,554218.0,32.5215,32.6453,32.493,32.5691,554218.0
2021-08-23 13:50:00,34.21,34.25,34.19,34.23,104399.0,32.5787,32.6168,32.5596,32.5977,104399.0
2021-08-23 14:00:00,34.23,34.34,34.21,34.31,186886.0,32.5977,32.7025,32.5787,32.6739,186886.0
2021-08-23 14:10:00,34.32,34.33,34.25,34.3,161720.0,32.6834,32.6929,32.6168,32.6644,161720.0
2021-08-23 14:20:00,34.31,34.36,34.3,34.34,173565.0,32.6739,32.7215,32.6644,32.7025,173565.0
2021-08-23 14:30:00,34.34,34.39,34.32,34.34,177469.0,32.7025,32.7501,32.6834,32.7025,177469.0
2021-08-23 14:40:00,34.33,34.36,34.28,34.33,214821.0,32.6929,32.7215,32.6453,32.6929,214821.0
2021-08-23 14:50:00,34.33,34.39,34.32,34.34,181861.0,32.6929,32.7501,32.6834,32.7025,181861.0
2021-08-23 15:00:00,34.34,34.37,34.32,34.34,264913.0,32.7025,32.731,32.6834,32.7025,264913.0
2021-08-23 15:10:00,34.34,34.4,34.3,34.34,488583.0,32.7025,32.7596,32.6644,32.7025,488583.0
2021-08-23 15:20:00,34.34,34.35,34.23,34.26,197113.0,32.7025,32.712,32.5977,32.6263,197113.0
2021-08-23 15:30:00,34.25,34.29,34.21,34.23,264662.0,32.6168,32.6549,32.5787,32.5977,264662.0
2021-08-23 15:40:00,34.23,34.25,34.14,34.19,595181.0,32.5977,32.6168,32.512,32.5596,595181.0
2021-08-23 15:50:00,34.2,34.22,34.14,34.21,1374330.0,32.5691,32.5882,32.512,32.5787,1374330.0
2021-08-24 09:30:00,34.95,35.25,34.81,35.0,1334826.0,33.2834,33.5691,33.1501,33.331,1334826.0
2021-08-24 09:40:00,35.01,35.05,34.8,35.0,509482.0,33.3405,33.3786,33.1405,33.331,509482.0
2021-08-24 09:50:00,35.01,35.25,35.0,35.18,480710.0,33.3405,33.5691,33.331,33.5024,480710.0
2021-08-24 10:00:00,35.17,35.23,34.96,34.99,424312.0,33.4929,33.55,33.2929,33.3215,424312.0
2021-08-24 10:10:00,35.0,35.01,34.87,34.99,319918.0,33.331,33.3405,33.2072,33.3215,319918.0
2021-08-24 10:20:00,34.99,35.09,34.87,35.08,195790.0,33.3215,33.4167,33.2072,33.4072,195790.0
2021-08-24 10:30:00,35.08,35.21,35.06,35.13,316298.0,33.4072,33.531,33.3881,33.4548,316298.0
2021-08-24 10:40:00,35.13,35.13,34.95,35.05,230135.0,33.4548,33.4548,33.2834,33.3786,230135.0
2021-08-24 10:50:00,35.05,35.1,34.98,35.09,499898.0,33.3786,33.4262,33.3119,33.4167,499898.0
2021-08-24 11:00:00,35.09,35.13,35.06,35.09,98974.0,33.4167,33.4548,33.3881,33.4167,98974.0
2021-08-24 11:10:00,35.1,35.14,35.07,35.09,190474.0,33.4262,33.4643,33.3977,33.4167,190474.0
2021-08-24 11:20:00,35.08,35.1,35.01,35.04,309591.0,33.4072,33.4262,33.3405,33.3691,309591.0
2021-08-24 11:30:00,35.04,35.05,34.88,34.88,448999.0,33.3691,33.3786,33.2167,33.2167,448999.0
2021-08-24 11:40:00,34.88,34.95,34.86,34.94,139031.0,33.2167,33.2834,33.1977,33.2739,139031.0
2021-08-24 11:50:00,34.93,35.04,34.93,35.01,306858.0,33.2643,33.3691,33.2643,33.3405,306858.0
2021-08-24 12:00:00,35.01,35.05,34.99,35.02,325005.0,33.3405,33.3786,33.3215,33.35,325005.0
2021-08-24 12:10:00,35.01,35.1,34.99,35.02,343841.0,33.3405,33.4262,33.3215,33.35,343841.0
2021-08-24 12:20:00,35.01,35.05,34.98,35.01,150197.0,33.3405,33.3786,33.3119,33.3405,150197.0
2021-08-24 12:30:00,35.01,35.09,35.0,35.07,189233.0,33.3405,33.4167,33.331,33.3977,189233.0
2021-08-24 12:40:00,35.07,35.08,35.04,35.07,190876.0,33.3977,33.4072,33.3691,33.3977,190876.0
2021-08-24 12:50:00,35.07,35.14,35.05,35.11,231319.0,33.3977,33.4643,33.3786,33.4357,231319.0
2021-08-24 13:00:00,35.12,35.13,35.03,35.06,197935.0,33.4453,33.4548,33.3596,33.3881,197935.0
2021-08-24 13:10:00,35.07,35.14,35.05,35.13,204266.0,33.3977,33.4643,33.3786,33.4548,204266.0
2021-08-24 13:20:00,35.13,35.15,35.05,35.13,191139.0,33.4548,33.4738,33.3786,33.4548,191139.0
2021-08-24 13:30:00,35.13,35.15,35.07,35.15,136017.0,33.4548,33.4738,33.3977,33.4738,136017.0
2021-08-24 13:40:00,35.15,35.18,35.1,35.13,148688.0,33.4738,33.5024,33.4262,33.4548,148688.0
2021-08-24 13:50:00,35.12,35.2,35.08,35.19,217423.0,33.4453,33.5215,33.4072,33.5119,217423.0
2021-08-24 14:00:00,35.19,35.28,35.18,35.25,298228.0,33.5119,33.5976,33.5024,33.5691,298228.0
2021-08-24 14:10:00,35.26,35.28,35.21,35.27,235798.0,33.5786,33.5976,33.531,33.5881,235798.0
2021-08-24 14:20:00,35.27,35.36,35.25,35.35,413398.0,33.5881,33.6738,33.5691,33.6643,413398.0
2021-08-24 14:30:00,35.35,35.36,35.27,35.32,239508.0,33.6643,33.6738,33.5881,33.6357,239508.0
2021-08-24 14:40:00,35.31,35.34,35.27,35.3,179677.0,33.6262,33.6548,33.5881,33.6167,179677.0
2021-08-24 14:50:00,35.31,35.38,35.29,35.35,311887.0,33.6262,33.6929,33.6072,33.6643,311887.0
2021-08-24 15:00:00,35.36,35.39,35.32,35.35,338540.0,33.6738,33.7024,33.6357,33.6643,338540.0
2021-08-24 15:10:00,35.34,35.36,35.32,35.34,244429.0,33.6548,33.6738,33.6357,33.6548,244429.0
2021-08-24 15:20:00,35.34,35.34,35.23,35.27,248698.0,33.6548,33.6548,33.55,33.5881,248698.0
2021-08-24 15:30:00,35.27,35.31,35.23,35.25,462716.0,33.5881,33.6262,33.55,33.5691,462716.0
2021-08-24 15:40:00,35.25,35.28,35.19,35.2,524768.0,33.5691,33.5976,33.5119,33.5215,524768.0
2021-08-24 15:50:00,35.19,35.22,35.12,35.21,1194152.0,33.5119,33.5405,33.4453,33.531,1194152.0
2021-08-25 09:30:00,35.25,35.27,34.61,34.64,833409.0,33.5691,33.5881,32.9596,32.9882,833409.0
2021-08-25 09:40:00,34.65,34.91,34.62,34.87,410239.0,32.9977,33.2453,32.9691,33.2072,410239.0
2021-08-25 09:50:00,34.86,35.15,34.82,35.07,303366.0,33.1977,33.4738,33.1596,33.3977,303366.0
2021-08-25 10:00:00,35.05,35.09,34.86,34.97,229521.0,33.3786,33.4167,33.1977,33.3024,229521.0
2021-08-25 10:10:00,34.96,35.21,34.93,35.19,179553.0,33.2929,33.531,33.2643,33.5119,179553.0
2021-08-25 10:20:00,35.19,35.2,35.06,35.16,287519.0,33.5119,33.5215,33.3881,33.4834,287519.0
2021-08-25 10:30:00,35.15,35.22,35.11,35.2,174611.0,33.4738,33.5405,33.4357,33.5215,174611.0
2021-08-25 10:40:00,35.21,35.31,35.2,35.23,270963.0,33.531,33.6262,33.5215,33.55,270963.0
2021-08-25 10:50:00,35.21,35.23,35.11,35.13,134439.0,33.531,33.55,33.4357,33.4548,134439.0
2021-08-25 11:00:00,35.13,35.14,34.99,35.02,262350.0,33.4548,33.4643,33.3215,33.35,262350.0
2021-08-25 11:10:00,35.02,35.12,34.94,34.95,370955.0,33.35,33.4453,33.2739,33.2834,370955.0
2021-08-25 11:20:00,34.95,35.12,34.95,35.08,375501.0,33.2834,33.4453,33.2834,33.4072,375501.0
2021-08-25 11:30:00,35.08,35.14,35.06,35.11,147385.0,33.4072,33.4643,33.3881,33.4357,147385.0
2021-08-25 11:40:00,35.1,35.21,35.1,35.2,124152.0,33.4262,33.531,33.4262,33.5215,124152.0
2021-08-25 11:50:00,35.2,35.34,35.18,35.32,197728.0,33.5215,33.6548,33.5024,33.6357,197728.0
2021-08-25 12:00:00,35.32,35.33,35.26,35.28,105668.0,33.6357,33.6453,33.5786,33.5976,105668.0
2021-08-25 12:10:00,35.29,35.36,35.27,35.32,216697.0,33.6072,33.6738,33.5881,33.6357,216697.0
2021-08-25 12:20:00,35.31,35.34,35.23,35.26,102671.0,33.6262,33.6548,33.55,33.5786,102671.0
2021-08-25 12:30:00,35.25,35.26,35.18,35.23,124320.0,33.5691,33.5786,33.5024,33.55,124320.0
2021-08-25 12:40:00,35.24,35.28,35.22,35.25,65558.0,33.5595,33.5976,33.5405,33.5691,65558.0
2021-08-25 12:50:00,35.26,35.37,35.25,35.3,150765.0,33.5786,33.6834,33.5691,33.6167,150765.0
2021-08-25 13:00:00,35.3,35.34,35.25,35.31,96253.0,33.6167,33.6548,33.5691,33.6262,96253.0
2021-08-25 13:10:00,35.32,35.39,35.32,35.37,114750.0,33.6357,33.7024,33.6357,33.6834,114750.0
2021-08-25 13:20:00,35.36,35.41,35.33,35.41,94743.0,33.6738,33.7214,33.6453,33.7214,94743.0
2021-08-25 13:30:00,35.41,35.44,35.39,35.41,104017.0,33.7214,33.75,33.7024,33.7214,104017.0
2021-08-25 13:40:00,35.41,35.45,35.39,35.39,106470.0,33.7214,33.7595,33.7024,33.7024,106470.0
2021-08-25 13:50:00,35.39,35.42,35.32,35.33,80347.0,33.7024,33.731,33.6357,33.6453,80347.0
2021-08-25 14:00:00,35.33,35.41,35.33,35.4,102766.0,33.6453,33.7214,33.6453,33.7119,102766.0
2021-08-25 14:10:00,35.4,35.43,35.31,35.32,93389.0,33.7119,33.7405,33.6262,33.6357,93389.0
2021-08-25 14:20:00,35.33,35.33,35.29,35.32,121175.0,33.6453,33.6453,33.6072,33.6357,121175.0
2021-08-25 14:30:00,35.32,35.32,35.18,35.19,115489.0,33.6357,33.6357,33.5024,33.5119,115489.0
2021-08-25 14:40:00,35.19,35.22,35.13,35.13,134459.0,33.5119,33.5405,33.4548,33.4548,134459.0
2021-08-25 14:50:00,35.13,35.2,35.11,35.19,128790.0,33.4548,33.5215,33.4357,33.5119,128790.0
2021-08-25 15:00:00,35.19,35.21,35.15,35.18,82551.0,33.5119,33.531,33.4738,33.5024,82551.0
2021-08-25 15:10:00,35.18,35.19,35.08,35.09,113153.0,33.5024,33.5119,33.4072,33.4167,113153.0
2021-08-25 15:20:00,35.09,35.09,35.01,35.05,264138.0,33.4167,33.4167,33.3405,33.3786,264138.0
2021-08-25 15:30:00,35.05,35.09,35.04,35.05,181651.0,33.3786,33.4167,33.3691,33.3786,181651.0
2021-08-25 15:40:00,35.05,35.1,35.03,35.08,323083.0,33.3786,33.4262,33.3596,33.4072,323083.0
2021-08-25 15:50:00,35.07,35.15,35.05,35.11,917317.0,33.3977,33.4738,33.3786,33.4357,917317.0
2021-08-26 09:30:00,34.86,35.04,34.79,34.85,520810.0,33.1977,33.3691,33.131,33.1881,520810.0
2021-08-26 09:40:00,34.86,35.19,34.83,35.09,291382.0,33.1977,33.5119,33.1691,33.4167,291382.0
2021-08-26 09:50:00,35.09,35.2,35.03,35.16,216466.0,33.4167,33.5215,33.3596,33.4834,216466.0
2021-08-26 10:00:00,35.15,35.23,35.07,35.14,265204.0,33.4738,33.55,33.3977,33.4643,265204.0
2021-08-26 10:10:00,35.14,35.27,35.13,35.23,254853.0,33.4643,33.5881,33.4548,33.55,254853.0
2021-08-26 10:20:00,35.22,35.26,34.99,35.21,542719.0,33.5405,33.5786,33.3215,33.531,542719.0
2021-08-26 10:30:00,35.22,35.26,35.05,35.06,242369.0,33.5405,33.5786,33.3786,33.3881,242369.0
2021-08-26 10:40:00,35.06,35.07,34.78,34.79,270198.0,33.3881,33.3977,33.1215,33.131,270198.0
2021-08-26 10:50:00,34.79,34.81,34.69,34.75,369075.0,33.131,33.1501,33.0358,33.0929,369075.0
2021-08-26 11:00:00,34.74,34.76,34.65,34.71,190600.0,33.0834,33.1024,32.9977,33.0548,190600.0
2021-08-26 11:10:00,34.71,34.81,34.7,34.73,291366.0,33.0548,33.1501,33.0453,33.0739,291366.0
2021-08-26 11:20:00,34.72,34.9,34.72,34.8,272710.0,33.0643,33.2358,33.0643,33.1405,272710.0
2021-08-26 11:30:00,34.8,34.88,34.75,34.88,123268.0,33.1405,33.2167,33.0929,33.2167,123268.0
2021-08-26 11:40:00,34.88,34.95,34.8,34.95,248315.0,33.2167,33.2834,33.1405,33.2834,248315.0
2021-08-26 11:50:00,34.96,34.98,34.84,34.84,151617.0,33.2929,33.3119,33.1786,33.1786,151617.0
2021-08-26 12:00:00,34.84,34.93,34.83,34.92,178694.0,33.1786,33.2643,33.1691,33.2548,178694.0
2021-08-26 12:10:00,34.92,34.92,34.84,34.87,95673.0,33.2548,33.2548,33.1786,33.2072,95673.0
2021-08-26 12:20:00,34.87,34.95,34.85,34.94,96927.0,33.2072,33.2834,33.1881,33.2739,96927.0
2021-08-26 12:30:00,34.94,34.97,34.88,34.97,183946.0,33.2739,33.3024,33.2167,33.3024,183946.0
2021-08-26 12:40:00,34.97,34.99,34.87,34.9,174052.0,33.3024,33.3215,33.2072,33.2358,174052.0
2021-08-26 12:50:00,34.9,35.02,34.88,34.98,218300.0,33.2358,33.35,33.2167,33.3119,218300.0
2021-08-26 13:00:00,34.99,35.03,34.96,34.97,106587.0,33.3215,33.3596,33.2929,33.3024,106587.0
2021-08-26 13:10:00,34.97,34.99,34.94,34.94,98955.0,33.3024,33.3215,33.2739,33.2739,98955.0
2021-08-26 13:20:00,34.95,34.95,34.82,34.88,134285.0,33.2834,33.2834,33.1596,33.2167,134285.0
2021-08-26 13:30:00,34.88,34.94,34.86,34.9,67699.0,33.2167,33.2739,33.1977,33.2358,67699.0
2021-08-26 13:40:00,34.9,34.97,34.89,34.92,139020.0,33.2358,33.3024,33.2262,33.2548,139020.0
2021-08-26 13:50:00,34.93,34.95,34.87,34.91,145851.0,33.2643,33.2834,33.2072,33.2453,145851.0
2021-08-26 14:00:00,34.9,34.92,34.78,34.79,186894.0,33.2358,33.2548,33.1215,33.131,186894.0
2021-08-26 14:10:00,34.79,34.79,34.7,34.7,211965.0,33.131,33.131,33.0453,33.0453,211965.0
2021-08-26 14:20:00,34.71,34.77,34.7,34.75,124753.0,33.0548,33.112,33.0453,33.0929,124753.0
2021-08-26 14:30:00,34.76,34.78,34.63,34.66,275887.0,33.1024,33.1215,32.9786,33.0072,275887.0
2021-08-26 14:40:00,34.66,34.67,34.52,34.55,334309.0,33.0072,33.0167,32.8739,32.9025,334309.0
2021-08-26 14:50:00,34.54,34.58,34.51,34.52,219305.0,32.8929,32.931,32.8644,32.8739,219305.0
2021-08-26 15:00:00,34.52,34.54,34.46,34.54,316383.0,32.8739,32.8929,32.8167,32.8929,316383.0
2021-08-26 15:10:00,34.54,34.66,34.49,34.65,231076.0,32.8929,33.0072,32.8453,32.9977,231076.0
2021-08-26 15:20:00,34.65,34.65,34.55,34.58,151207.0,32.9977,32.9977,32.9025,32.931,151207.0
2021-08-26 15:30:00,34.58,34.66,34.56,34.6,255241.0,32.931,33.0072,32.912,32.9501,255241.0
2021-08-26 15:40:00,34.6,34.69,34.59,34.62,322162.0,32.9501,33.0358,32.9405,32.9691,322162.0
2021-08-26 15:50:00,34.63,34.7,34.54,34.54,1008438.0,32.9786,33.0453,32.8929,32.8929,1008438.0
2021-08-27 09:30:00,34.87,35.31,34.87,35.26,642354.0,33.2072,33.6262,33.2072,33.5786,642354.0
2021-08-27 09:40:00,35.26,35.44,35.22,35.32,445534.0,33.5786,33.75,33.5405,33.6357,445534.0
2021-08-27 09:50:00,35.32,35.49,35.32,35.45,325944.0,33.6357,33.7976,33.6357,33.7595,325944.0
2021-08-27 10:00:00,35.45,35.72,35.32,35.64,592443.0,33.7595,34.0167,33.6357,33.9405,592443.0
2021-08-27 10:10:00,35.64,35.82,35.57,35.8,792754.0,33.9405,34.1119,33.8738,34.0928,792754.0
2021-08-27 10:20:00,35.81,35.91,35.66,35.91,700924.0,34.1024,34.1976,33.9595,34.1976,700924.0
2021-08-27 10:30:00,35.9,35.98,35.83,35.97,667556.0,34.1881,34.2643,34.1214,34.2547,667556.0
2021-08-27 10:40:00,35.97,36.21,35.95,36.17,712682.0,34.2547,34.4833,34.2357,34.4452,712682.0
2021-08-27 10:50:00,36.16,36.24,36.12,36.23,652976.0,34.4357,34.5119,34.3976,34.5023,652976.0
2021-08-27 11:00:00,36.23,36.4,36.22,36.4,478200.0,34.5023,34.6642,34.4928,34.6642,478200.0
2021-08-27 11:10:00,36.39,36.45,36.35,36.4,536298.0,34.6547,34.7118,34.6166,34.6642,536298.0
2021-08-27 11:20:00,36.41,36.43,36.26,36.27,429963.0,34.6738,34.6928,34.5309,34.5404,429963.0
2021-08-27 11:30:00,36.27,36.37,36.26,36.33,389172.0,34.5404,34.6357,34.5309,34.5976,389172.0
2021-08-27 11:40:00,36.33,36.35,36.26,36.27,315756.0,34.5976,34.6166,34.5309,34.5404,315756.0
2021-08-27 11:50:00,36.28,36.53,36.26,36.53,517698.0,34.55,34.788,34.5309,34.788,517698.0
2021-08-27 12:00:00,36.53,36.58,36.51,36.55,392015.0,34.788,34.8357,34.769,34.8071,392015.0
2021-08-27 12:10:00,36.55,36.6,36.48,36.55,387053.0,34.8071,34.8547,34.7404,34.8071,387053.0
2021-08-27 12:20:00,36.55,36.63,36.52,36.52,321417.0,34.8071,34.8833,34.7785,34.7785,321417.0
2021-08-27 12:30:00,36.52,36.58,36.45,36.53,333210.0,34.7785,34.8357,34.7118,34.788,333210.0
2021-08-27 12:40:00,36.53,36.62,36.52,36.59,249977.0,34.788,34.8737,34.7785,34.8452,249977.0
2021-08-27 12:50:00,36.58,36.6,36.54,36.55,178578.0,34.8357,34.8547,34.7976,34.8071,178578.0
2021-08-27 13:00:00,36.55,36.74,36.54,36.63,590996.0,34.8071,34.988,34.7976,34.8833,590996.0
2021-08-27 13:10:00,36.62,36.72,36.61,36.69,176073.0,34.8737,34.969,34.8642,34.9404,176073.0
2021-08-27 13:20:00,36.68,36.74,36.65,36.7,175898.0,34.9309,34.988,34.9023,34.9499,175898.0
2021-08-27 13:30:00,36.7,36.74,36.69,36.73,186137.0,34.9499,34.988,34.9404,34.9785,186137.0
2021-08-27 13:40:00,36.73,36.79,36.72,36.77,175991.0,34.9785,35.0356,34.969,35.0166,175991.0
2021-08-27 13:50:00,36.77,36.81,36.75,36.78,191530.0,35.0166,35.0547,34.9975,35.0261,191530.0
2021-08-27 14:00:00,36.77,36.8,36.68,36.69,316498.0,35.0166,35.0452,34.9309,34.9404,316498.0
2021-08-27 14:10:00,36.7,36.74,36.66,36.66,205503.0,34.9499,34.988,34.9118,34.9118,205503.0
2021-08-27 14:20:00,36.66,36.78,36.66,36.78,195933.0,34.9118,35.0261,34.9118,35.0261,195933.0
2021-08-27 14:30:00,36.77,36.79,36.74,36.77,212783.0,35.0166,35.0356,34.988,35.0166,212783.0
2021-08-27 14:40:00,36.78,36.83,36.76,36.8,201903.0,35.0261,35.0737,35.0071,35.0452,201903.0
2021-08-27 14:50:00,36.79,36.81,36.61,36.63,433434.0,35.0356,35.0547,34.8642,34.8833,433434.0
2021-08-27 15:00:00,36.63,36.69,36.62,36.65,367519.0,34.8833,34.9404,34.8737,34.9023,367519.0
2021-08-27 15:10:00,36.65,36.69,36.6,36.66,261145.0,34.9023,34.9404,34.8547,34.9118,261145.0
2021-08-27 15:20:00,36.65,36.69,36.62,36.65,223864.0,34.9023,34.9404,34.8737,34.9023,223864.0
2021-08-27 15:30:00,36.65,36.69,36.57,36.58,425334.0,34.9023,34.9404,34.8261,34.8357,425334.0
2021-08-27 15:40:00,36.58,36.59,36.51,36.52,498533.0,34.8357,34.8452,34.769,34.7785,498533.0
2021-08-27 15:50:00,36.52,36.59,36.48,36.56,1110179.0,34.7785,34.8452,34.7404,34.8166,1110179.0
2021-08-30 09:30:00,37.28,37.36,36.55,36.77,1543891.0,35.5023,35.5785,34.8071,35.0166,1543891.0
2021-08-30 09:40:00,36.77,37.01,36.69,37.01,1099425.0,35.0166,35.2451,34.9404,35.2451,1099425.0
2021-08-30 09:50:00,37.01,37.15,36.91,37.0,799183.0,35.2451,35.3785,35.1499,35.2356,799183.0
2021-08-30 10:00:00,37.0,37.01,36.87,36.92,435937.0,35.2356,35.2451,35.1118,35.1594,435937.0
2021-08-30 10:10:00,36.92,37.01,36.85,36.94,304155.0,35.1594,35.2451,35.0928,35.1785,304155.0
2021-08-30 10:20:00,36.94,37.03,36.89,37.0,279536.0,35.1785,35.2642,35.1309,35.2356,279536.0
2021-08-30 10:30:00,37.01,37.07,36.87,36.96,291755.0,35.2451,35.3023,35.1118,35.1975,291755.0
2021-08-30 10:40:00,36.96,37.02,36.89,36.92,260843.0,35.1975,35.2547,35.1309,35.1594,260843.0
2021-08-30 10:50:00,36.91,36.95,36.86,36.9,214527.0,35.1499,35.188,35.1023,35.1404,214527.0
2021-08-30 11:00:00,36.89,37.0,36.85,36.91,285478.0,35.1309,35.2356,35.0928,35.1499,285478.0
2021-08-30 11:10:00,36.91,37.0,36.85,36.86,203176.0,35.1499,35.2356,35.0928,35.1023,203176.0
2021-08-30 11:20:00,36.87,36.93,36.82,36.89,126878.0,35.1118,35.169,35.0642,35.1309,126878.0
2021-08-30 11:30:00,36.89,36.93,36.86,36.89,177620.0,35.1309,35.169,35.1023,35.1309,177620.0
2021-08-30 11:40:00,36.89,36.95,36.84,36.92,113373.0,35.1309,35.188,35.0833,35.1594,113373.0
2021-08-30 11:50:00,36.93,37.0,36.92,37.0,221593.0,35.169,35.2356,35.1594,35.2356,221593.0
2021-08-30 12:00:00,36.99,37.02,36.94,36.96,224318.0,35.2261,35.2547,35.1785,35.1975,224318.0
2021-08-30 12:10:00,36.95,36.97,36.93,36.94,91954.0,35.188,35.2071,35.169,35.1785,91954.0
2021-08-30 12:20:00,36.95,36.97,36.86,36.89,159967.0,35.188,35.2071,35.1023,35.1309,159967.0
2021-08-30 12:30:00,36.89,36.98,36.89,36.94,91368.0,35.1309,35.2166,35.1309,35.1785,91368.0
2021-08-30 12:40:00,36.94,36.98,36.93,36.94,74143.0,35.1785,35.2166,35.169,35.1785,74143.0
2021-08-30 12:50:00,36.94,36.99,36.9,36.98,110397.0,35.1785,35.2261,35.1404,35.2166,110397.0
2021-08-30 13:00:00,36.98,37.03,36.92,36.93,158935.0,35.2166,35.2642,35.1594,35.169,158935.0
2021-08-30 13:10:00,36.92,36.95,36.87,36.92,149890.0,35.1594,35.188,35.1118,35.1594,149890.0
2021-08-30 13:20:00,36.92,36.94,36.9,36.91,123232.0,35.1594,35.1785,35.1404,35.1499,123232.0
2021-08-30 13:30:00,36.91,36.94,36.87,36.93,142541.0,35.1499,35.1785,35.1118,35.169,142541.0
2021-08-30 13:40:00,36.93,37.01,36.92,37.0,267194.0,35.169,35.2451,35.1594,35.2356,267194.0
2021-08-30 13:50:00,36.99,37.0,36.9,36.94,126448.0,35.2261,35.2356,35.1404,35.1785,126448.0
2021-08-30 14:00:00,36.93,36.96,36.88,36.94,155642.0,35.169,35.1975,35.1213,35.1785,155642.0
2021-08-30 14:10:00,36.94,36.98,36.92,36.95,175478.0,35.1785,35.2166,35.1594,35.188,175478.0
2021-08-30 14:20:00,36.96,37.0,36.93,36.96,343326.0,35.1975,35.2356,35.169,35.1975,343326.0
2021-08-30 14:30:00,36.96,36.96,36.91,36.91,128343.0,35.1975,35.1975,35.1499,35.1499,128343.0
2021-08-30 14:40:00,36.92,36.97,36.92,36.97,95361.0,35.1594,35.2071,35.1594,35.2071,95361.0
2021-08-30 14:50:00,36.97,37.07,36.96,37.0,286952.0,35.2071,35.3023,35.1975,35.2356,286952.0
2021-08-30 15:00:00,37.0,37.02,36.96,36.98,155780.0,35.2356,35.2547,35.1975,35.2166,155780.0
2021-08-30 15:10:00,36.98,36.98,36.91,36.95,113858.0,35.2166,35.2166,35.1499,35.188,113858.0
2021-08-30 15:20:00,36.96,36.97,36.85,36.89,177923.0,35.1975,35.2071,35.0928,35.1309,177923.0
2021-08-30 15:30:00,36.88,36.88,36.74,36.74,253501.0,35.1213,35.1213,34.988,34.988,253501.0
2021-08-30 15:40:00,36.74,36.75,36.68,36.71,324159.0,34.988,34.9975,34.9309,34.9595,324159.0
2021-08-30 15:50:00,36.71,36.72,36.63,36.64,1037346.0,34.9595,34.969,34.8833,34.8928,1037346.0
2021-08-31 09:30:00,36.56,36.73,36.34,36.45,565144.0,34.8166,34.9785,34.6071,34.7118,565144.0
2021-08-31 09:40:00,36.44,36.5,35.96,36.03,644255.0,34.7023,34.7595,34.2452,34.3119,644255.0
2021-08-31 09:50:00,36.03,36.04,35.56,35.59,913215.0,34.3119,34.3214,33.8643,33.8929,913215.0
2021-08-31 10:00:00,35.59,35.76,35.57,35.63,558798.0,33.8929,34.0548,33.8738,33.931,558798.0
2021-08-31 10:10:00,35.63,35.84,35.52,35.83,309774.0,33.931,34.1309,33.8262,34.1214,309774.0
2021-08-31 10:20:00,35.84,35.84,35.6,35.73,407005.0,34.1309,34.1309,33.9024,34.0262,407005.0
2021-08-31 10:30:00,35.73,35.73,35.55,35.73,350540.0,34.0262,34.0262,33.8548,34.0262,350540.0
2021-08-31 10:40:00,35.73,35.89,35.7,35.88,442241.0,34.0262,34.1786,33.9976,34.169,442241.0
2021-08-31 10:50:00,35.88,35.9,35.74,35.83,237504.0,34.169,34.1881,34.0357,34.1214,237504.0
2021-08-31 11:00:00,35.82,35.89,35.77,35.84,206394.0,34.1119,34.1786,34.0643,34.1309,206394.0
2021-08-31 11:10:00,35.83,35.83,35.72,35.83,201026.0,34.1214,34.1214,34.0167,34.1214,201026.0
2021-08-31 11:20:00,35.83,35.93,35.82,35.87,340057.0,34.1214,34.2166,34.1119,34.1595,340057.0
2021-08-31 11:30:00,35.87,36.0,35.83,35.98,374968.0,34.1595,34.2833,34.1214,34.2643,374968.0
2021-08-31 11:40:00,35.98,36.21,35.97,36.18,450337.0,34.2643,34.4833,34.2547,34.4547,450337.0
2021-08-31 11:50:00,36.19,36.24,36.11,36.23,255624.0,34.4642,34.5119,34.3881,34.5023,255624.0
2021-08-31 12:00:00,36.23,36.26,36.13,36.16,291543.0,34.5023,34.5309,34.4071,34.4357,291543.0
2021-08-31 12:10:00,36.16,36.25,36.12,36.25,130624.0,34.4357,34.5214,34.3976,34.5214,130624.0
2021-08-31 12:20:00,36.25,36.32,36.24,36.32,185943.0,34.5214,34.588,34.5119,34.588,185943.0
2021-08-31 12:30:00,36.32,36.32,36.26,36.29,96242.0,34.588,34.588,34.5309,34.5595,96242.0
2021-08-31 12:40:00,36.29,36.38,36.24,36.25,198386.0,34.5595,34.6452,34.5119,34.5214,198386.0
2021-08-31 12:50:00,36.25,36.34,36.24,36.29,91795.0,34.5214,34.6071,34.5119,34.5595,91795.0
2021-08-31 13:00:00,36.28,36.35,36.24,36.34,117824.0,34.55,34.6166,34.5119,34.6071,117824.0
2021-08-31 13:10:00,36.34,36.4,36.31,36.34,153105.0,34.6071,34.6642,34.5785,34.6071,153105.0
2021-08-31 13:20:00,36.35,36.45,36.31,36.44,192238.0,34.6166,34.7118,34.5785,34.7023,192238.0
2021-08-31 13:30:00,36.43,36.49,36.4,36.47,137082.0,34.6928,34.7499,34.6642,34.7309,137082.0
2021-08-31 13:40:00,36.46,36.5,36.43,36.48,190864.0,34.7214,34.7595,34.6928,34.7404,190864.0
2021-08-31 13:50:00,36.48,36.5,36.43,36.45,154707.0,34.7404,34.7595,34.6928,34.7118,154707.0
2021-08-31 14:00:00,36.45,36.49,36.37,36.4,155504.0,34.7118,34.7499,34.6357,34.6642,155504.0
2021-08-31 14:10:00,36.41,36.46,36.39,36.45,162665.0,34.6738,34.7214,34.6547,34.7118,162665.0
2021-08-31 14:20:00,36.45,36.48,36.38,36.39,179447.0,34.7118,34.7404,34.6452,34.6547,179447.0
2021-08-31 14:30:00,36.39,36.45,36.39,36.44,90620.0,34.6547,34.7118,34.6547,34.7023,90620.0
2021-08-31 14:40:00,36.44,36.44,36.32,36.34,155693.0,34.7023,34.7023,34.588,34.6071,155693.0
2021-08-31 14:50:00,36.34,36.41,36.33,36.41,151763.0,34.6071,34.6738,34.5976,34.6738,151763.0
2021-08-31 15:00:00,36.4,36.41,36.27,36.28,133918.0,34.6642,34.6738,34.5404,34.55,133918.0
2021-08-31 15:10:00,36.28,36.34,36.25,36.3,187177.0,34.55,34.6071,34.5214,34.569,187177.0
2021-08-31 15:20:00,36.3,36.3,36.19,36.26,209987.0,34.569,34.569,34.4642,34.5309,209987.0
2021-08-31 15:30:00,36.26,36.27,36.17,36.2,596603.0,34.5309,34.5404,34.4452,34.4738,596603.0
2021-08-31 15:40:00,36.19,36.37,36.17,36.36,399480.0,34.4642,34.6357,34.4452,34.6261,399480.0
2021-08-31 15:50:00,36.36,36.45,36.29,36.39,1181158.0,34.6261,34.7118,34.5595,34.6547,1181158.0
2021-09-01 09:30:00,35.73,35.82,35.44,35.55,1266618.0,34.0262,34.1119,33.75,33.8548,1266618.0
2021-09-01 09:40:00,35.54,35.54,35.19,35.29,956336.0,33.8452,33.8452,33.5119,33.6072,956336.0
2021-09-01 09:50:00,35.3,35.4,35.04,35.07,920600.0,33.6167,33.7119,33.3691,33.3977,920600.0
2021-09-01 10:00:00,35.06,35.54,35.06,35.33,454733.0,33.3881,33.8452,33.3881,33.6453,454733.0
2021-09-01 10:10:00,35.3,35.42,35.18,35.34,271328.0,33.6167,33.731,33.5024,33.6548,271328.0
2021-09-01 10:20:00,35.34,35.5,35.32,35.45,269039.0,33.6548,33.8072,33.6357,33.7595,269039.0
2021-09-01 10:30:00,35.45,35.61,35.45,35.57,329921.0,33.7595,33.9119,33.7595,33.8738,329921.0
2021-09-01 10:40:00,35.57,35.75,35.56,35.72,340951.0,33.8738,34.0452,33.8643,34.0167,340951.0
2021-09-01 10:50:00,35.71,35.82,35.69,35.77,550516.0,34.0071,34.1119,33.9881,34.0643,550516.0
2021-09-01 11:00:00,35.77,35.91,35.76,35.84,352703.0,34.0643,34.1976,34.0548,34.1309,352703.0
2021-09-01 11:10:00,35.83,35.92,35.8,35.91,252111.0,34.1214,34.2071,34.0928,34.1976,252111.0
2021-09-01 11:20:00,35.91,35.94,35.83,35.9,267660.0,34.1976,34.2262,34.1214,34.1881,267660.0
2021-09-01 11:30:00,35.91,35.92,35.81,35.84,121216.0,34.1976,34.2071,34.1024,34.1309,121216.0
2021-09-01 11:40:00,35.84,35.86,35.75,35.77,172327.0,34.1309,34.15,34.0452,34.0643,172327.0
2021-09-01 11:50:00,35.78,35.88,35.73,35.85,225170.0,34.0738,34.169,34.0262,34.1405,225170.0
2021-09-01 12:00:00,35.85,35.93,35.81,35.91,286069.0,34.1405,34.2166,34.1024,34.1976,286069.0
2021-09-01 12:10:00,35.91,35.92,35.81,35.87,139490.0,34.1976,34.2071,34.1024,34.1595,139490.0
2021-09-01 12:20:00,35.86,35.96,35.85,35.87,285511.0,34.15,34.2452,34.1405,34.1595,285511.0
2021-09-01 12:30:00,35.86,35.99,35.85,35.93,147666.0,34.15,34.2738,34.1405,34.2166,147666.0
2021-09-01 12:40:00,35.93,36.06,35.93,35.99,319565.0,34.2166,34.3404,34.2166,34.2738,319565.0
2021-09-01 12:50:00,35.99,36.2,35.98,36.18,526373.0,34.2738,34.4738,34.2643,34.4547,526373.0
2021-09-01 13:00:00,36.18,36.24,36.14,36.23,882281.0,34.4547,34.5119,34.4166,34.5023,882281.0
2021-09-01 13:10:00,36.22,36.28,36.14,36.15,295782.0,34.4928,34.55,34.4166,34.4262,295782.0
2021-09-01 13:20:00,36.16,36.22,36.13,36.18,192235.0,34.4357,34.4928,34.4071,34.4547,192235.0
2021-09-01 13:30:00,36.18,36.24,36.14,36.24,165469.0,34.4547,34.5119,34.4166,34.5119,165469.0
2021-09-01 13:40:00,36.23,36.29,36.22,36.25,254240.0,34.5023,34.5595,34.4928,34.5214,254240.0
2021-09-01 13:50:00,36.25,36.29,36.2,36.27,147681.0,34.5214,34.5595,34.4738,34.5404,147681.0
2021-09-01 14:00:00,36.27,36.28,36.21,36.26,139502.0,34.5404,34.55,34.4833,34.5309,139502.0
2021-09-01 14:10:00,36.25,36.26,36.2,36.2,113165.0,34.5214,34.5309,34.4738,34.4738,113165.0
2021-09-01 14:20:00,36.21,36.24,36.18,36.19,79545.0,34.4833,34.5119,34.4547,34.4642,79545.0
2021-09-01 14:30:00,36.18,36.2,36.0,36.04,288602.0,34.4547,34.4738,34.2833,34.3214,288602.0
2021-09-01 14:40:00,36.04,36.09,36.01,36.02,129519.0,34.3214,34.369,34.2928,34.3024,129519.0
2021-09-01 14:50:00,36.01,36.03,35.89,35.93,423362.0,34.2928,34.3119,34.1786,34.2166,423362.0
2021-09-01 15:00:00,35.93,35.97,35.85,35.9,282551.0,34.2166,34.2547,34.1405,34.1881,282551.0
2021-09-01 15:10:00,35.9,36.04,35.88,36.04,171137.0,34.1881,34.3214,34.169,34.3214,171137.0
2021-09-01 15:20:00,36.04,36.12,35.94,35.95,210401.0,34.3214,34.3976,34.2262,34.2357,210401.0
2021-09-01 15:30:00,35.95,35.99,35.88,35.9,312258.0,34.2357,34.2738,34.169,34.1881,312258.0
2021-09-01 15:40:00,35.9,35.97,35.89,35.97,339141.0,34.1881,34.2547,34.1786,34.2547,339141.0
2021-09-01 15:50:00,35.97,35.98,35.87,35.9,960973.0,34.2547,34.2643,34.1595,34.1881,960973.0
2021-09-02 09:30:00,36.14,36.45,35.99,36.32,521503.0,34.4166,34.7118,34.2738,34.588,521503.0
2021-09-02 09:40:00,36.32,36.4,36.18,36.2,506245.0,34.588,34.6642,34.4547,34.4738,506245.0
2021-09-02 09:50:00,36.19,36.42,36.06,36.41,471194.0,34.4642,34.6833,34.3404,34.6738,471194.0
2021-09-02 10:00:00,36.4,36.55,36.37,36.44,400289.0,34.6642,34.8071,34.6357,34.7023,400289.0
2021-09-02 10:10:00,36.43,36.52,36.38,36.46,245063.0,34.6928,34.7785,34.6452,34.7214,245063.0
2021-09-02 10:20:00,36.47,36.59,36.45,36.52,272655.0,34.7309,34.8452,34.7118,34.7785,272655.0
2021-09-02 10:30:00,36.52,36.58,36.41,36.53,260543.0,34.7785,34.8357,34.6738,34.788,260543.0
2021-09-02 10:40:00,36.52,36.7,36.51,36.64,264409.0,34.7785,34.9499,34.769,34.8928,264409.0
2021-09-02 10:50:00,36.63,36.68,36.55,36.55,215237.0,34.8833,34.9309,34.8071,34.8071,215237.0
2021-09-02 11:00:00,36.56,36.63,36.54,36.58,217315.0,34.8166,34.8833,34.7976,34.8357,217315.0
2021-09-02 11:10:00,36.57,36.63,36.49,36.5,255912.0,34.8261,34.8833,34.7499,34.7595,255912.0
2021-09-02 11:20:00,36.5,36.55,36.48,36.5,165090.0,34.7595,34.8071,34.7404,34.7595,165090.0
2021-09-02 11:30:00,36.5,36.5,36.38,36.42,270906.0,34.7595,34.7595,34.6452,34.6833,270906.0
2021-09-02 11:40:00,36.43,36.49,36.4,36.45,124655.0,34.6928,34.7499,34.6642,34.7118,124655.0
2021-09-02 11:50:00,36.45,36.49,36.39,36.47,136190.0,34.7118,34.7499,34.6547,34.7309,136190.0
2021-09-02 12:00:00,36.47,36.48,36.39,36.41,185460.0,34.7309,34.7404,34.6547,34.6738,185460.0
2021-09-02 12:10:00,36.41,36.47,36.38,36.39,122021.0,34.6738,34.7309,34.6452,34.6547,122021.0
2021-09-02 12:20:00,36.4,36.43,36.38,36.4,180333.0,34.6642,34.6928,34.6452,34.6642,180333.0
2021-09-02 12:30:00,36.41,36.42,36.38,36.39,128769.0,34.6738,34.6833,34.6452,34.6547,128769.0
2021-09-02 12:40:00,36.4,36.41,36.26,36.27,252705.0,34.6642,34.6738,34.5309,34.5404,252705.0
2021-09-02 12:50:00,36.27,36.38,36.25,36.34,102594.0,34.5404,34.6452,34.5214,34.6071,102594.0
2021-09-02 13:00:00,36.33,36.34,36.22,36.26,130612.0,34.5976,34.6071,34.4928,34.5309,130612.0
2021-09-02 13:10:00,36.26,36.31,36.24,36.29,125764.0,34.5309,34.5785,34.5119,34.5595,125764.0
2021-09-02 13:20:00,36.29,36.34,36.26,36.28,236803.0,34.5595,34.6071,34.5309,34.55,236803.0
2021-09-02 13:30:00,36.28,36.36,36.27,36.3,131286.0,34.55,34.6261,34.5404,34.569,131286.0
2021-09-02 13:40:00,36.3,36.31,36.22,36.24,99460.0,34.569,34.5785,34.4928,34.5119,99460.0
2021-09-02 13:50:00,36.24,36.25,36.19,36.23,156387.0,34.5119,34.5214,34.4642,34.5023,156387.0
2021-09-02 14:00:00,36.23,36.25,36.15,36.2,117554.0,34.5023,34.5214,34.4262,34.4738,117554.0
2021-09-02 14:10:00,36.2,36.2,36.11,36.18,162367.0,34.4738,34.4738,34.3881,34.4547,162367.0
2021-09-02 14:20:00,36.17,36.21,36.13,36.19,108251.0,34.4452,34.4833,34.4071,34.4642,108251.0
2021-09-02 14:30:00,36.19,36.23,36.16,36.19,95834.0,34.4642,34.5023,34.4357,34.4642,95834.0
2021-09-02 14:40:00,36.19,36.28,36.19,36.22,203128.0,34.4642,34.55,34.4642,34.4928,203128.0
2021-09-02 14:50:00,36.23,36.33,36.22,36.33,190525.0,34.5023,34.5976,34.4928,34.5976,190525.0
2021-09-02 15:00:00,36.32,36.34,36.27,36.28,176093.0,34.588,34.6071,34.5404,34.55,176093.0
2021-09-02 15:10:00,36.28,36.4,36.22,36.35,214414.0,34.55,34.6642,34.4928,34.6166,214414.0
2021-09-02 15:20:00,36.34,36.35,36.24,36.26,139629.0,34.6071,34.6166,34.5119,34.5309,139629.0
2021-09-02 15:30:00,36.26,36.27,36.13,36.22,402318.0,34.5309,34.5404,34.4071,34.4928,402318.0
2021-09-02 15:40:00,36.21,36.24,36.16,36.16,209111.0,34.4833,34.5119,34.4357,34.4357,209111.0
2021-09-02 15:50:00,36.16,36.27,36.16,36.27,1005653.0,34.4357,34.5404,34.4357,34.5404,1005653.0
2021-09-03 09:30:00,36.11,36.53,36.04,36.09,684970.0,34.3881,34.788,34.3214,34.369,684970.0
2021-09-03 09:40:00,36.08,36.47,36.04,36.45,423154.0,34.3595,34.7309,34.3214,34.7118,423154.0
2021-09-03 09:50:00,36.45,36.45,36.14,36.15,239040.0,34.7118,34.7118,34.4166,34.4262,239040.0
2021-09-03 10:00:00,36.15,36.15,35.92,36.02,762749.0,34.4262,34.4262,34.2071,34.3024,762749.0
2021-09-03 10:10:00,36.02,36.49,36.01,36.44,649832.0,34.3024,34.7499,34.2928,34.7023,649832.0
2021-09-03 10:20:00,36.42,36.51,36.33,36.39,237015.0,34.6833,34.769,34.5976,34.6547,237015.0
2021-09-03 10:30:00,36.38,36.41,36.31,36.38,188965.0,34.6452,34.6738,34.5785,34.6452,188965.0
2021-09-03 10:40:00,36.39,36.41,36.2,36.2,204429.0,34.6547,34.6738,34.4738,34.4738,204429.0
2021-09-03 10:50:00,36.2,36.21,36.09,36.17,283233.0,34.4738,34.4833,34.369,34.4452,283233.0
2021-09-03 11:00:00,36.16,36.28,36.13,36.17,134977.0,34.4357,34.55,34.4071,34.4452,134977.0
2021-09-03 11:10:00,36.17,36.24,36.06,36.12,137474.0,34.4452,34.5119,34.3404,34.3976,137474.0
2021-09-03 11:20:00,36.12,36.19,36.05,36.16,195101.0,34.3976,34.4642,34.3309,34.4357,195101.0
2021-09-03 11:30:00,36.17,36.21,36.06,36.11,202996.0,34.4452,34.4833,34.3404,34.3881,202996.0
2021-09-03 11:40:00,36.13,36.2,36.09,36.14,128198.0,34.4071,34.4738,34.369,34.4166,128198.0
2021-09-03 11:50:00,36.15,36.19,36.11,36.14,132317.0,34.4262,34.4642,34.3881,34.4166,132317.0
2021-09-03 12:00:00,36.13,36.14,36.08,36.09,161325.0,34.4071,34.4166,34.3595,34.369,161325.0
2021-09-03 12:10:00,36.09,36.1,36.05,36.07,96334.0,34.369,34.3785,34.3309,34.35,96334.0
2021-09-03 12:20:00,36.06,36.16,36.05,36.15,94074.0,34.3404,34.4357,34.3309,34.4262,94074.0
2021-09-03 12:30:00,36.14,36.21,36.08,36.18,168079.0,34.4166,34.4833,34.3595,34.4547,168079.0
2021-09-03 12:40:00,36.17,36.19,36.12,36.17,225140.0,34.4452,34.4642,34.3976,34.4452,225140.0
2021-09-03 12:50:00,36.17,36.23,36.15,36.2,88747.0,34.4452,34.5023,34.4262,34.4738,88747.0
2021-09-03 13:00:00,36.19,36.3,36.17,36.3,213219.0,34.4642,34.569,34.4452,34.569,213219.0
2021-09-03 13:10:00,36.3,36.39,36.29,36.32,260171.0,34.569,34.6547,34.5595,34.588,260171.0
2021-09-03 13:20:00,36.32,36.37,36.32,36.37,122314.0,34.588,34.6357,34.588,34.6357,122314.0
2021-09-03 13:30:00,36.37,36.41,36.34,36.39,154435.0,34.6357,34.6738,34.6071,34.6547,154435.0
2021-09-03 13:40:00,36.39,36.41,36.36,36.38,64339.0,34.6547,34.6738,34.6261,34.6452,64339.0
2021-09-03 13:50:00,36.38,36.41,36.36,36.39,109109.0,34.6452,34.6738,34.6261,34.6547,109109.0
2021-09-03 14:00:00,36.39,36.4,36.33,36.38,144760.0,34.6547,34.6642,34.5976,34.6452,144760.0
2021-09-03 14:10:00,36.38,36.39,36.33,36.36,201499.0,34.6452,34.6547,34.5976,34.6261,201499.0
2021-09-03 14:20:00,36.36,36.37,36.32,36.33,104786.0,34.6261,34.6357,34.588,34.5976,104786.0
2021-09-03 14:30:00,36.33,36.36,36.31,36.35,77894.0,34.5976,34.6261,34.5785,34.6166,77894.0
2021-09-03 14:40:00,36.34,36.37,36.33,36.34,197094.0,34.6071,34.6357,34.5976,34.6071,197094.0
2021-09-03 14:50:00,36.34,36.39,36.32,36.39,188974.0,34.6071,34.6547,34.588,34.6547,188974.0
2021-09-03 15:00:00,36.38,36.4,36.35,36.37,237037.0,34.6452,34.6642,34.6166,34.6357,237037.0
2021-09-03 15:10:00,36.37,36.39,36.3,36.33,236790.0,34.6357,34.6547,34.569,34.5976,236790.0
2021-09-03 15:20:00,36.33,36.33,36.16,36.18,567360.0,34.5976,34.5976,34.4357,34.4547,567360.0
2021-09-03 15:30:00,36.19,36.22,36.14,36.19,276596.0,34.4642,34.4928,34.4166,34.4642,276596.0
2021-09-03 15:40:00,36.18,36.25,36.15,36.19,234689.0,34.4547,34.5214,34.4262,34.4642,234689.0
2021-09-03 15:50:00,36.19,36.27,36.14,36.14,1131793.0,34.4642,34.5404,34.4166,34.4166,1131793.0
2021-09-07 09:30:00,35.97,36.47,35.95,36.37,747341.0,34.2547,34.7309,34.2357,34.6357,747341.0
2021-09-07 09:40:00,36.37,36.65,36.33,36.64,372245.0,34.6357,34.9023,34.5976,34.8928,372245.0
2021-09-07 09:50:00,36.64,36.65,36.5,36.54,319353.0,34.8928,34.9023,34.7595,34.7976,319353.0
2021-09-07 10:00:00,36.55,36.67,36.51,36.58,266479.0,34.8071,34.9214,34.769,34.8357,266479.0
2021-09-07 10:10:00,36.56,36.65,36.48,36.48,220727.0,34.8166,34.9023,34.7404,34.7404,220727.0
2021-09-07 10:20:00,36.47,36.57,36.23,36.33,301125.0,34.7309,34.8261,34.5023,34.5976,301125.0
2021-09-07 10:30:00,36.33,36.33,36.1,36.18,289324.0,34.5976,34.5976,34.3785,34.4547,289324.0
2021-09-07 10:40:00,36.19,36.27,36.14,36.22,188034.0,34.4642,34.5404,34.4166,34.4928,188034.0
2021-09-07 10:50:00,36.22,36.24,36.13,36.23,152889.0,34.4928,34.5119,34.4071,34.5023,152889.0
2021-09-07 11:00:00,36.22,36.31,36.2,36.22,347123.0,34.4928,34.5785,34.4738,34.4928,347123.0
2021-09-07 11:10:00,36.23,36.31,36.16,36.29,253810.0,34.5023,34.5785,34.4357,34.5595,253810.0
2021-09-07 11:20:00,36.28,36.39,36.21,36.37,115873.0,34.55,34.6547,34.4833,34.6357,115873.0
2021-09-07 11:30:00,36.36,36.46,36.36,36.45,131510.0,34.6261,34.7214,34.6261,34.7118,131510.0
2021-09-07 11:40:00,36.44,36.45,36.37,36.4,127294.0,34.7023,34.7118,34.6357,34.6642,127294.0
2021-09-07 11:50:00,36.4,36.41,36.3,36.36,116101.0,34.6642,34.6738,34.569,34.6261,116101.0
2021-09-07 12:00:00,36.37,36.45,36.35,36.41,169399.0,34.6357,34.7118,34.6166,34.6738,169399.0
2021-09-07 12:10:00,36.41,36.42,36.32,36.33,180062.0,34.6738,34.6833,34.588,34.5976,180062.0
2021-09-07 12:20:00,36.33,36.4,36.3,36.4,257333.0,34.5976,34.6642,34.569,34.6642,257333.0
2021-09-07 12:30:00,36.39,36.44,36.37,36.39,257979.0,34.6547,34.7023,34.6357,34.6547,257979.0
2021-09-07 12:40:00,36.38,36.55,36.38,36.55,290373.0,34.6452,34.8071,34.6452,34.8071,290373.0
2021-09-07 12:50:00,36.54,36.55,36.49,36.54,154166.0,34.7976,34.8071,34.7499,34.7976,154166.0
2021-09-07 13:00:00,36.55,36.58,36.42,36.43,128995.0,34.8071,34.8357,34.6833,34.6928,128995.0
2021-09-07 13:10:00,36.44,36.51,36.43,36.48,77302.0,34.7023,34.769,34.6928,34.7404,77302.0
2021-09-07 13:20:00,36.48,36.51,36.41,36.42,106106.0,34.7404,34.769,34.6738,34.6833,106106.0
2021-09-07 13:30:00,36.42,36.45,36.38,36.41,92575.0,34.6833,34.7118,34.6452,34.6738,92575.0
2021-09-07 13:40:00,36.4,36.44,36.36,36.4,97801.0,34.6642,34.7023,34.6261,34.6642,97801.0
2021-09-07 13:50:00,36.41,36.47,36.39,36.45,108806.0,34.6738,34.7309,34.6547,34.7118,108806.0
2021-09-07 14:00:00,36.45,36.5,36.41,36.45,123947.0,34.7118,34.7595,34.6738,34.7118,123947.0
2021-09-07 14:10:00,36.46,36.48,36.4,36.41,82155.0,34.7214,34.7404,34.6642,34.6738,82155.0
2021-09-07 14:20:00,36.41,36.45,36.4,36.45,94286.0,34.6738,34.7118,34.6642,34.7118,94286.0
2021-09-07 14:30:00,36.45,36.53,36.43,36.52,163470.0,34.7118,34.788,34.6928,34.7785,163470.0
2021-09-07 14:40:00,36.53,36.57,36.51,36.53,148610.0,34.788,34.8261,34.769,34.788,148610.0
2021-09-07 14:50:00,36.53,36.57,36.5,36.56,132746.0,34.788,34.8261,34.7595,34.8166,132746.0
2021-09-07 15:00:00,36.55,36.58,36.47,36.49,140405.0,34.8071,34.8357,34.7309,34.7499,140405.0
2021-09-07 15:10:00,36.5,36.52,36.45,36.45,148346.0,34.7595,34.7785,34.7118,34.7118,148346.0
2021-09-07 15:20:00,36.45,36.46,36.39,36.4,213681.0,34.7118,34.7214,34.6547,34.6642,213681.0
2021-09-07 15:30:00,36.4,36.46,36.37,36.43,253619.0,34.6642,34.7214,34.6357,34.6928,253619.0
2021-09-07 15:40:00,36.42,36.45,36.39,36.41,375931.0,34.6833,34.7118,34.6547,34.6738,375931.0
2021-09-07 15:50:00,36.42,36.44,36.32,36.36,685491.0,34.6833,34.7023,34.588,34.6261,685491.0
2021-09-08 09:30:00,36.12,36.13,35.76,35.91,620968.0,34.3976,34.4071,34.0548,34.1976,620968.0
2021-09-08 09:40:00,35.92,35.96,35.52,35.54,529858.0,34.2071,34.2452,33.8262,33.8452,529858.0
2021-09-08 09:50:00,35.54,35.57,35.37,35.47,551223.0,33.8452,33.8738,33.6834,33.7786,551223.0
2021-09-08 10:00:00,35.47,35.49,35.28,35.41,489840.0,33.7786,33.7976,33.5976,33.7214,489840.0
2021-09-08 10:10:00,35.42,35.43,35.28,35.41,556883.0,33.731,33.7405,33.5976,33.7214,556883.0
2021-09-08 10:20:00,35.4,35.45,35.11,35.13,428374.0,33.7119,33.7595,33.4357,33.4548,428374.0
2021-09-08 10:30:00,35.13,35.2,34.85,34.89,843373.0,33.4548,33.5215,33.1881,33.2262,843373.0
2021-09-08 10:40:00,34.89,34.91,34.65,34.87,728186.0,33.2262,33.2453,32.9977,33.2072,728186.0
2021-09-08 10:50:00,34.86,34.89,34.55,34.67,579409.0,33.1977,33.2262,32.9025,33.0167,579409.0
2021-09-08 11:00:00,34.66,34.8,34.61,34.73,558040.0,33.0072,33.1405,32.9596,33.0739,558040.0
2021-09-08 11:10:00,34.74,34.9,34.74,34.8,257737.0,33.0834,33.2358,33.0834,33.1405,257737.0
2021-09-08 11:20:00,34.81,34.84,34.72,34.73,317602.0,33.1501,33.1786,33.0643,33.0739,317602.0
2021-09-08 11:30:00,34.73,34.73,34.58,34.62,566795.0,33.0739,33.0739,32.931,32.9691,566795.0
2021-09-08 11:40:00,34.61,34.64,34.48,34.52,537712.0,32.9596,32.9882,32.8358,32.8739,537712.0
2021-09-08 11:50:00,34.52,34.6,34.48,34.58,477741.0,32.8739,32.9501,32.8358,32.931,477741.0
2021-09-08 12:00:00,34.57,34.69,34.48,34.66,343519.0,32.9215,33.0358,32.8358,33.0072,343519.0
2021-09-08 12:10:00,34.66,34.81,34.6,34.8,444804.0,33.0072,33.1501,32.9501,33.1405,444804.0
2021-09-08 12:20:00,34.8,34.85,34.77,34.81,365396.0,33.1405,33.1881,33.112,33.1501,365396.0
2021-09-08 12:30:00,34.81,34.91,34.79,34.87,210180.0,33.1501,33.2453,33.131,33.2072,210180.0
2021-09-08 12:40:00,34.87,34.87,34.74,34.84,200919.0,33.2072,33.2072,33.0834,33.1786,200919.0
2021-09-08 12:50:00,34.84,34.86,34.72,34.77,188884.0,33.1786,33.1977,33.0643,33.112,188884.0
2021-09-08 13:00:00,34.77,34.82,34.74,34.74,143445.0,33.112,33.1596,33.0834,33.0834,143445.0
2021-09-08 13:10:00,34.75,34.78,34.68,34.75,334055.0,33.0929,33.1215,33.0263,33.0929,334055.0
2021-09-08 13:20:00,34.75,34.76,34.63,34.7,141356.0,33.0929,33.1024,32.9786,33.0453,141356.0
2021-09-08 13:30:00,34.7,34.7,34.5,34.54,209816.0,33.0453,33.0453,32.8548,32.8929,209816.0
2021-09-08 13:40:00,34.53,34.69,34.52,34.67,416079.0,32.8834,33.0358,32.8739,33.0167,416079.0
2021-09-08 13:50:00,34.68,34.72,34.59,34.6,271093.0,33.0263,33.0643,32.9405,32.9501,271093.0
2021-09-08 14:00:00,34.61,34.83,34.61,34.76,208893.0,32.9596,33.1691,32.9596,33.1024,208893.0
2021-09-08 14:10:00,34.76,34.78,34.7,34.7,158265.0,33.1024,33.1215,33.0453,33.0453,158265.0
2021-09-08 14:20:00,34.71,34.73,34.64,34.69,138885.0,33.0548,33.0739,32.9882,33.0358,138885.0
2021-09-08 14:30:00,34.68,34.72,34.63,34.69,101149.0,33.0263,33.0643,32.9786,33.0358,101149.0
2021-09-08 14:40:00,34.69,34.72,34.64,34.68,216622.0,33.0358,33.0643,32.9882,33.0263,216622.0
2021-09-08 14:50:00,34.69,34.69,34.56,34.56,150992.0,33.0358,33.0358,32.912,32.912,150992.0
2021-09-08 15:00:00,34.57,34.6,34.51,34.52,230067.0,32.9215,32.9501,32.8644,32.8739,230067.0
2021-09-08 15:10:00,34.52,34.6,34.51,34.59,312621.0,32.8739,32.9501,32.8644,32.9405,312621.0
2021-09-08 15:20:00,34.58,34.64,34.56,34.57,440704.0,32.931,32.9882,32.912,32.9215,440704.0
2021-09-08 15:30:00,34.57,34.57,34.48,34.51,445815.0,32.9215,32.9215,32.8358,32.8644,445815.0
2021-09-08 15:40:00,34.5,34.5,34.4,34.43,536946.0,32.8548,32.8548,32.7596,32.7882,536946.0
2021-09-08 15:50:00,34.43,34.45,34.36,34.38,1553478.0,32.7882,32.8072,32.7215,32.7406,1553478.0
2021-09-09 09:30:00,34.51,34.86,34.5,34.73,897266.0,32.8644,33.1977,32.8548,33.0739,897266.0
2021-09-09 09:40:00,34.71,34.9,34.69,34.73,464426.0,33.0548,33.2358,33.0358,33.0739,464426.0
2021-09-09 09:50:00,34.73,34.8,34.57,34.77,274343.0,33.0739,33.1405,32.9215,33.112,274343.0
2021-09-09 10:00:00,34.77,34.94,34.66,34.84,551900.0,33.112,33.2739,33.0072,33.1786,551900.0
2021-09-09 10:10:00,34.82,34.89,34.71,34.85,361551.0,33.1596,33.2262,33.0548,33.1881,361551.0
2021-09-09 10:20:00,34.84,35.03,34.84,34.95,563375.0,33.1786,33.3596,33.1786,33.2834,563375.0
2021-09-09 10:30:00,34.95,35.07,34.95,35.02,248752.0,33.2834,33.3977,33.2834,33.35,248752.0
2021-09-09 10:40:00,35.02,35.14,34.95,35.04,221293.0,33.35,33.4643,33.2834,33.3691,221293.0
2021-09-09 10:50:00,35.04,35.21,35.02,35.15,384521.0,33.3691,33.531,33.35,33.4738,384521.0
2021-09-09 11:00:00,35.15,35.26,35.13,35.23,216956.0,33.4738,33.5786,33.4548,33.55,216956.0
2021-09-09 11:10:00,35.23,35.35,35.2,35.23,244816.0,33.55,33.6643,33.5215,33.55,244816.0
2021-09-09 11:20:00,35.23,35.23,35.03,35.05,253372.0,33.55,33.55,33.3596,33.3786,253372.0
2021-09-09 11:30:00,35.05,35.1,34.96,35.0,461375.0,33.3786,33.4262,33.2929,33.331,461375.0
2021-09-09 11:40:00,35.0,35.11,34.97,34.99,309375.0,33.331,33.4357,33.3024,33.3215,309375.0
2021-09-09 11:50:00,35.0,35.17,34.99,35.17,193540.0,33.331,33.4929,33.3215,33.4929,193540.0
2021-09-09 12:00:00,35.17,35.21,35.12,35.17,229548.0,33.4929,33.531,33.4453,33.4929,229548.0
2021-09-09 12:10:00,35.17,35.17,35.02,35.08,155227.0,33.4929,33.4929,33.35,33.4072,155227.0
2021-09-09 12:20:00,35.08,35.15,35.04,35.14,146846.0,33.4072,33.4738,33.3691,33.4643,146846.0
2021-09-09 12:30:00,35.13,35.17,35.09,35.11,115214.0,33.4548,33.4929,33.4167,33.4357,115214.0
2021-09-09 12:40:00,35.12,35.16,35.11,35.14,86356.0,33.4453,33.4834,33.4357,33.4643,86356.0
2021-09-09 12:50:00,35.14,35.14,35.02,35.05,106611.0,33.4643,33.4643,33.35,33.3786,106611.0
2021-09-09 13:00:00,35.06,35.15,35.05,35.11,110890.0,33.3881,33.4738,33.3786,33.4357,110890.0
2021-09-09 13:10:00,35.11,35.12,34.99,35.0,118987.0,33.4357,33.4453,33.3215,33.331,118987.0
2021-09-09 13:20:00,34.99,35.02,34.75,34.89,471980.0,33.3215,33.35,33.0929,33.2262,471980.0
2021-09-09 13:30:00,34.88,34.88,34.71,34.75,177738.0,33.2167,33.2167,33.0548,33.0929,177738.0
2021-09-09 13:40:00,34.75,34.82,34.72,34.82,120249.0,33.0929,33.1596,33.0643,33.1596,120249.0
2021-09-09 13:50:00,34.82,34.82,34.74,34.77,125684.0,33.1596,33.1596,33.0834,33.112,125684.0
2021-09-09 14:00:00,34.76,34.81,34.64,34.81,220555.0,33.1024,33.1501,32.9882,33.1501,220555.0
2021-09-09 14:10:00,34.81,34.85,34.8,34.83,107743.0,33.1501,33.1881,33.1405,33.1691,107743.0
2021-09-09 14:20:00,34.84,34.84,34.76,34.8,103908.0,33.1786,33.1786,33.1024,33.1405,103908.0
2021-09-09 14:30:00,34.8,34.82,34.73,34.73,103488.0,33.1405,33.1596,33.0739,33.0739,103488.0
2021-09-09 14:40:00,34.74,34.82,34.72,34.82,131257.0,33.0834,33.1596,33.0643,33.1596,131257.0
2021-09-09 14:50:00,34.81,34.85,34.76,34.77,112468.0,33.1501,33.1881,33.1024,33.112,112468.0
2021-09-09 15:00:00,34.77,34.83,34.77,34.8,112086.0,33.112,33.1691,33.112,33.1405,112086.0
2021-09-09 15:10:00,34.8,34.85,34.75,34.75,125532.0,33.1405,33.1881,33.0929,33.0929,125532.0
2021-09-09 15:20:00,34.75,34.79,34.73,34.75,191141.0,33.0929,33.131,33.0739,33.0929,191141.0
2021-09-09 15:30:00,34.76,34.92,34.73,34.89,271564.0,33.1024,33.2548,33.0739,33.2262,271564.0
2021-09-09 15:40:00,34.89,35.04,34.88,34.92,497291.0,33.2262,33.3691,33.2167,33.2548,497291.0
2021-09-09 15:50:00,34.92,34.94,34.79,34.82,864866.0,33.2548,33.2739,33.131,33.1596,864866.0
2021-09-10 09:30:00,35.27,36.15,35.21,35.98,1994581.0,33.5881,34.4262,33.531,34.2643,1994581.0
2021-09-10 09:40:00,35.97,36.27,35.94,36.19,1384006.0,34.2547,34.5404,34.2262,34.4642,1384006.0
2021-09-10 09:50:00,36.19,36.23,35.81,35.82,754492.0,34.4642,34.5023,34.1024,34.1119,754492.0
2021-09-10 10:00:00,35.82,35.84,35.36,35.6,1011949.0,34.1119,34.1309,33.6738,33.9024,1011949.0
2021-09-10 10:10:00,35.6,35.65,35.46,35.63,456921.0,33.9024,33.95,33.7691,33.931,456921.0
2021-09-10 10:20:00,35.62,35.67,35.46,35.61,417051.0,33.9214,33.969,33.7691,33.9119,417051.0
2021-09-10 10:30:00,35.61,35.63,35.39,35.55,315976.0,33.9119,33.931,33.7024,33.8548,315976.0
2021-09-10 10:40:00,35.54,35.67,35.52,35.61,510127.0,33.8452,33.969,33.8262,33.9119,510127.0
2021-09-10 10:50:00,35.61,35.74,35.46,35.55,657638.0,33.9119,34.0357,33.7691,33.8548,657638.0
2021-09-10 11:00:00,35.55,35.59,35.43,35.46,328664.0,33.8548,33.8929,33.7405,33.7691,328664.0
2021-09-10 11:10:00,35.47,35.48,35.37,35.4,184506.0,33.7786,33.7881,33.6834,33.7119,184506.0
2021-09-10 11:20:00,35.4,35.59,35.36,35.57,301641.0,33.7119,33.8929,33.6738,33.8738,301641.0
2021-09-10 11:30:00,35.57,35.99,35.55,35.98,713354.0,33.8738,34.2738,33.8548,34.2643,713354.0
2021-09-10 11:40:00,35.98,36.03,35.92,35.93,419866.0,34.2643,34.3119,34.2071,34.2166,419866.0
2021-09-10 11:50:00,35.93,36.16,35.9,36.09,436141.0,34.2166,34.4357,34.1881,34.369,436141.0
2021-09-10 12:00:00,36.09,36.3,36.04,36.29,452026.0,34.369,34.569,34.3214,34.5595,452026.0
2021-09-10 12:10:00,36.29,36.44,36.22,36.4,564932.0,34.5595,34.7023,34.4928,34.6642,564932.0
2021-09-10 12:20:00,36.39,36.5,36.37,36.48,397268.0,34.6547,34.7595,34.6357,34.7404,397268.0
2021-09-10 12:30:00,36.49,36.5,36.34,36.45,284696.0,34.7499,34.7595,34.6071,34.7118,284696.0
2021-09-10 12:40:00,36.45,36.49,36.39,36.44,302531.0,34.7118,34.7499,34.6547,34.7023,302531.0
2021-09-10 12:50:00,36.44,36.6,36.38,36.46,506896.0,34.7023,34.8547,34.6452,34.7214,506896.0
2021-09-10 13:00:00,36.45,36.49,36.38,36.41,297919.0,34.7118,34.7499,34.6452,34.6738,297919.0
2021-09-10 13:10:00,36.41,36.43,36.29,36.3,276256.0,34.6738,34.6928,34.5595,34.569,276256.0
2021-09-10 13:20:00,36.3,36.31,36.18,36.24,367143.0,34.569,34.5785,34.4547,34.5119,367143.0
2021-09-10 13:30:00,36.23,36.29,36.16,36.27,275945.0,34.5023,34.5595,34.4357,34.5404,275945.0
2021-09-10 13:40:00,36.26,36.27,36.17,36.21,283014.0,34.5309,34.5404,34.4452,34.4833,283014.0
2021-09-10 13:50:00,36.2,36.22,36.12,36.14,222114.0,34.4738,34.4928,34.3976,34.4166,222114.0
2021-09-10 14:00:00,36.14,36.2,36.09,36.1,172948.0,34.4166,34.4738,34.369,34.3785,172948.0
2021-09-10 14:10:00,36.09,36.12,36.07,36.08,212839.0,34.369,34.3976,34.35,34.3595,212839.0
2021-09-10 14:20:00,36.08,36.1,36.02,36.02,208313.0,34.3595,34.3785,34.3024,34.3024,208313.0
2021-09-10 14:30:00,36.02,36.04,35.92,35.98,214917.0,34.3024,34.3214,34.2071,34.2643,214917.0
2021-09-10 14:40:00,35.98,36.03,35.91,35.93,183380.0,34.2643,34.3119,34.1976,34.2166,183380.0
2021-09-10 14:50:00,35.93,35.95,35.85,35.86,141197.0,34.2166,34.2357,34.1405,34.15,141197.0
2021-09-10 15:00:00,35.86,35.89,35.77,35.78,302234.0,34.15,34.1786,34.0643,34.0738,302234.0
2021-09-10 15:10:00,35.78,35.8,35.62,35.66,282879.0,34.0738,34.0928,33.9214,33.9595,282879.0
2021-09-10 15:20:00,35.66,35.68,35.56,35.59,335911.0,33.9595,33.9786,33.8643,33.8929,335911.0
2021-09-10 15:30:00,35.59,35.63,35.51,35.52,280579.0,33.8929,33.931,33.8167,33.8262,280579.0
2021-09-10 15:40:00,35.52,35.53,35.44,35.5,467112.0,33.8262,33.8357,33.75,33.8072,467112.0
2021-09-10 15:50:00,35.49,35.51,35.4,35.48,914751.0,33.7976,33.8167,33.7119,33.7881,914751.0
2021-09-13 09:30:00,35.77,35.88,35.07,35.31,848207.0,34.0643,34.169,33.3977,33.6262,848207.0
2021-09-13 09:40:00,35.3,35.35,35.02,35.02,415154.0,33.6167,33.6643,33.35,33.35,415154.0
2021-09-13 09:50:00,35.03,35.27,35.01,35.15,371096.0,33.3596,33.5881,33.3405,33.4738,371096.0
2021-09-13 10:00:00,35.14,35.22,34.69,34.7,490184.0,33.4643,33.5405,33.0358,33.0453,490184.0
2021-09-13 10:10:00,34.7,34.77,34.56,34.77,420140.0,33.0453,33.112,32.912,33.112,420140.0
2021-09-13 10:20:00,34.77,34.99,34.74,34.92,440921.0,33.112,33.3215,33.0834,33.2548,440921.0
2021-09-13 10:30:00,34.91,35.24,34.79,35.2,334038.0,33.2453,33.5595,33.131,33.5215,334038.0
2021-09-13 10:40:00,35.21,35.43,35.11,35.4,332655.0,33.531,33.7405,33.4357,33.7119,332655.0
2021-09-13 10:50:00,35.4,35.45,35.34,35.39,179534.0,33.7119,33.7595,33.6548,33.7024,179534.0
2021-09-13 11:00:00,35.4,35.45,35.23,35.25,436481.0,33.7119,33.7595,33.55,33.5691,436481.0
2021-09-13 11:10:00,35.24,35.24,34.93,35.08,367649.0,33.5595,33.5595,33.2643,33.4072,367649.0
2021-09-13 11:20:00,35.08,35.34,35.07,35.32,209232.0,33.4072,33.6548,33.3977,33.6357,209232.0
2021-09-13 11:30:00,35.33,35.37,35.15,35.27,274250.0,33.6453,33.6834,33.4738,33.5881,274250.0
2021-09-13 11:40:00,35.26,35.32,35.11,35.11,187009.0,33.5786,33.6357,33.4357,33.4357,187009.0
2021-09-13 11:50:00,35.11,35.25,35.09,35.16,142628.0,33.4357,33.5691,33.4167,33.4834,142628.0
2021-09-13 12:00:00,35.16,35.24,35.12,35.17,122952.0,33.4834,33.5595,33.4453,33.4929,122952.0
2021-09-13 12:10:00,35.16,35.31,35.15,35.27,181952.0,33.4834,33.6262,33.4738,33.5881,181952.0
2021-09-13 12:20:00,35.27,35.4,35.25,35.4,233885.0,33.5881,33.7119,33.5691,33.7119,233885.0
2021-09-13 12:30:00,35.39,35.54,35.38,35.51,688902.0,33.7024,33.8452,33.6929,33.8167,688902.0
2021-09-13 12:40:00,35.51,35.55,35.36,35.4,232382.0,33.8167,33.8548,33.6738,33.7119,232382.0
2021-09-13 12:50:00,35.4,35.45,35.37,35.43,190412.0,33.7119,33.7595,33.6834,33.7405,190412.0
2021-09-13 13:00:00,35.44,35.5,35.37,35.44,146634.0,33.75,33.8072,33.6834,33.75,146634.0
2021-09-13 13:10:00,35.44,35.47,35.34,35.4,125496.0,33.75,33.7786,33.6548,33.7119,125496.0
2021-09-13 13:20:00,35.4,35.45,35.27,35.33,174346.0,33.7119,33.7595,33.5881,33.6453,174346.0
2021-09-13 13:30:00,35.33,35.34,35.29,35.3,102322.0,33.6453,33.6548,33.6072,33.6167,102322.0
2021-09-13 13:40:00,35.31,35.33,35.24,35.29,103543.0,33.6262,33.6453,33.5595,33.6072,103543.0
2021-09-13 13:50:00,35.29,35.31,35.24,35.31,57047.0,33.6072,33.6262,33.5595,33.6262,57047.0
2021-09-13 14:00:00,35.32,35.41,35.3,35.32,176797.0,33.6357,33.7214,33.6167,33.6357,176797.0
2021-09-13 14:10:00,35.32,35.32,35.18,35.23,354812.0,33.6357,33.6357,33.5024,33.55,354812.0
2021-09-13 14:20:00,35.23,35.23,35.06,35.16,295439.0,33.55,33.55,33.3881,33.4834,295439.0
2021-09-13 14:30:00,35.17,35.22,35.13,35.2,110645.0,33.4929,33.5405,33.4548,33.5215,110645.0
2021-09-13 14:40:00,35.2,35.37,35.19,35.35,117244.0,33.5215,33.6834,33.5119,33.6643,117244.0
2021-09-13 14:50:00,35.34,35.39,35.27,35.35,79249.0,33.6548,33.7024,33.5881,33.6643,79249.0
2021-09-13 15:00:00,35.36,35.36,35.18,35.28,149515.0,33.6738,33.6738,33.5024,33.5976,149515.0
2021-09-13 15:10:00,35.29,35.41,35.29,35.39,189915.0,33.6072,33.7214,33.6072,33.7024,189915.0
2021-09-13 15:20:00,35.39,35.4,35.27,35.32,377597.0,33.7024,33.7119,33.5881,33.6357,377597.0
2021-09-13 15:30:00,35.32,35.34,35.23,35.25,370363.0,33.6357,33.6548,33.55,33.5691,370363.0
2021-09-13 15:40:00,35.24,35.25,35.09,35.14,564598.0,33.5595,33.5691,33.4167,33.4643,564598.0
2021-09-13 15:50:00,35.14,35.3,35.12,35.29,912792.0,33.4643,33.6167,33.4453,33.6072,912792.0
2021-09-14 09:30:00,35.16,35.2,34.74,34.9,604183.0,33.4834,33.5215,33.0834,33.2358,604183.0
2021-09-14 09:40:00,34.9,34.97,34.74,34.87,381400.0,33.2358,33.3024,33.0834,33.2072,381400.0
2021-09-14 09:50:00,34.88,35.05,34.82,34.92,440004.0,33.2167,33.3786,33.1596,33.2548,440004.0
2021-09-14 10:00:00,34.91,35.01,34.73,35.01,343589.0,33.2453,33.3405,33.0739,33.3405,343589.0
2021-09-14 10:10:00,35.0,35.0,34.79,34.91,167155.0,33.331,33.331,33.131,33.2453,167155.0
2021-09-14 10:20:00,34.91,34.99,34.71,34.75,193372.0,33.2453,33.3215,33.0548,33.0929,193372.0
2021-09-14 10:30:00,34.74,34.79,34.66,34.7,412387.0,33.0834,33.131,33.0072,33.0453,412387.0
2021-09-14 10:40:00,34.7,34.77,34.65,34.77,573881.0,33.0453,33.112,32.9977,33.112,573881.0
2021-09-14 10:50:00,34.77,34.89,34.68,34.69,298451.0,33.112,33.2262,33.0263,33.0358,298451.0
2021-09-14 11:00:00,34.69,34.82,34.67,34.81,303669.0,33.0358,33.1596,33.0167,33.1501,303669.0
2021-09-14 11:10:00,34.81,34.81,34.7,34.77,194156.0,33.1501,33.1501,33.0453,33.112,194156.0
2021-09-14 11:20:00,34.77,34.87,34.73,34.87,392812.0,33.112,33.2072,33.0739,33.2072,392812.0
2021-09-14 11:30:00,34.87,34.99,34.85,34.98,360714.0,33.2072,33.3215,33.1881,33.3119,360714.0
2021-09-14 11:40:00,34.99,35.07,34.92,35.06,571512.0,33.3215,33.3977,33.2548,33.3881,571512.0
2021-09-14 11:50:00,35.07,35.21,35.06,35.11,512078.0,33.3977,33.531,33.3881,33.4357,512078.0
2021-09-14 12:00:00,35.1,35.16,35.05,35.16,164642.0,33.4262,33.4834,33.3786,33.4834,164642.0
2021-09-14 12:10:00,35.16,35.21,35.13,35.16,138709.0,33.4834,33.531,33.4548,33.4834,138709.0
2021-09-14 12:20:00,35.15,35.26,35.14,35.23,241810.0,33.4738,33.5786,33.4643,33.55,241810.0
2021-09-14 12:30:00,35.23,35.37,35.18,35.25,428033.0,33.55,33.6834,33.5024,33.5691,428033.0
2021-09-14 12:40:00,35.26,35.31,35.15,35.16,173004.0,33.5786,33.6262,33.4738,33.4834,173004.0
2021-09-14 12:50:00,35.15,35.18,35.02,35.05,298951.0,33.4738,33.5024,33.35,33.3786,298951.0
2021-09-14 13:00:00,35.04,35.12,34.96,34.98,200169.0,33.3691,33.4453,33.2929,33.3119,200169.0
2021-09-14 13:10:00,34.98,35.11,34.95,35.1,213212.0,33.3119,33.4357,33.2834,33.4262,213212.0
2021-09-14 13:20:00,35.11,35.22,35.1,35.19,186329.0,33.4357,33.5405,33.4262,33.5119,186329.0
2021-09-14 13:30:00,35.2,35.28,35.17,35.26,169886.0,33.5215,33.5976,33.4929,33.5786,169886.0
2021-09-14 13:40:00,35.26,35.31,35.2,35.27,208434.0,33.5786,33.6262,33.5215,33.5881,208434.0
2021-09-14 13:50:00,35.26,35.28,35.23,35.27,58419.0,33.5786,33.5976,33.55,33.5881,58419.0
2021-09-14 14:00:00,35.26,35.26,35.16,35.17,114982.0,33.5786,33.5786,33.4834,33.4929,114982.0
2021-09-14 14:10:00,35.16,35.18,35.13,35.16,103563.0,33.4834,33.5024,33.4548,33.4834,103563.0
2021-09-14 14:20:00,35.16,35.17,35.08,35.09,142321.0,33.4834,33.4929,33.4072,33.4167,142321.0
2021-09-14 14:30:00,35.09,35.09,34.94,34.96,255014.0,33.4167,33.4167,33.2739,33.2929,255014.0
2021-09-14 14:40:00,34.97,35.03,34.84,34.86,162252.0,33.3024,33.3596,33.1786,33.1977,162252.0
2021-09-14 14:50:00,34.85,34.93,34.83,34.89,228260.0,33.1881,33.2643,33.1691,33.2262,228260.0
2021-09-14 15:00:00,34.89,34.95,34.83,34.9,275709.0,33.2262,33.2834,33.1691,33.2358,275709.0
2021-09-14 15:10:00,34.9,34.97,34.88,34.91,129448.0,33.2358,33.3024,33.2167,33.2453,129448.0
2021-09-14 15:20:00,34.91,35.01,34.87,34.89,126817.0,33.2453,33.3405,33.2072,33.2262,126817.0
2021-09-14 15:30:00,34.88,34.89,34.7,34.7,494089.0,33.2167,33.2262,33.0453,33.0453,494089.0
2021-09-14 15:40:00,34.7,34.78,34.68,34.72,902761.0,33.0453,33.1215,33.0263,33.0643,902761.0
2021-09-14 15:50:00,34.71,34.79,34.68,34.79,1429800.0,33.0548,33.131,33.0263,33.131,1429800.0
2021-09-15 09:30:00,35.14,35.5,35.14,35.22,563629.0,33.4643,33.8072,33.4643,33.5405,563629.0
2021-09-15 09:40:00,35.19,36.25,35.17,36.24,1512024.0,33.5119,34.5214,33.4929,34.5119,1512024.0
2021-09-15 09:50:00,36.25,36.42,36.11,36.31,1138667.0,34.5214,34.6833,34.3881,34.5785,1138667.0
2021-09-15 10:00:00,36.31,36.57,36.3,36.55,761754.0,34.5785,34.8261,34.569,34.8071,761754.0
2021-09-15 10:10:00,36.55,36.59,36.31,36.5,704482.0,34.8071,34.8452,34.5785,34.7595,704482.0
2021-09-15 10:20:00,36.5,36.55,36.36,36.45,492208.0,34.7595,34.8071,34.6261,34.7118,492208.0
2021-09-15 10:30:00,36.43,36.64,36.31,36.37,582532.0,34.6928,34.8928,34.5785,34.6357,582532.0
2021-09-15 10:40:00,36.37,36.37,36.09,36.14,496412.0,34.6357,34.6357,34.369,34.4166,496412.0
2021-09-15 10:50:00,36.14,36.2,35.97,36.07,401769.0,34.4166,34.4738,34.2547,34.35,401769.0
2021-09-15 11:00:00,36.08,36.23,36.03,36.22,205547.0,34.3595,34.5023,34.3119,34.4928,205547.0
2021-09-15 11:10:00,36.22,36.25,36.13,36.21,254452.0,34.4928,34.5214,34.4071,34.4833,254452.0
2021-09-15 11:20:00,36.22,36.31,36.17,36.18,217798.0,34.4928,34.5785,34.4452,34.4547,217798.0
2021-09-15 11:30:00,36.18,36.24,36.1,36.23,245675.0,34.4547,34.5119,34.3785,34.5023,245675.0
2021-09-15 11:40:00,36.23,36.31,36.23,36.3,147072.0,34.5023,34.5785,34.5023,34.569,147072.0
2021-09-15 11:50:00,36.3,36.37,36.27,36.36,225368.0,34.569,34.6357,34.5404,34.6261,225368.0
2021-09-15 12:00:00,36.36,36.37,36.22,36.27,380969.0,34.6261,34.6357,34.4928,34.5404,380969.0
2021-09-15 12:10:00,36.28,36.51,36.28,36.5,402738.0,34.55,34.769,34.55,34.7595,402738.0
2021-09-15 12:20:00,36.5,36.52,36.43,36.46,325960.0,34.7595,34.7785,34.6928,34.7214,325960.0
2021-09-15 12:30:00,36.45,36.47,36.35,36.38,285251.0,34.7118,34.7309,34.6166,34.6452,285251.0
2021-09-15 12:40:00,36.39,36.48,36.34,36.39,181547.0,34.6547,34.7404,34.6071,34.6547,181547.0
2021-09-15 12:50:00,36.39,36.4,36.33,36.4,133768.0,34.6547,34.6642,34.5976,34.6642,133768.0
2021-09-15 13:00:00,36.4,36.43,36.38,36.41,133379.0,34.6642,34.6928,34.6452,34.6738,133379.0
2021-09-15 13:10:00,36.42,36.46,36.4,36.44,214924.0,34.6833,34.7214,34.6642,34.7023,214924.0
2021-09-15 13:20:00,36.44,36.46,36.35,36.41,197126.0,34.7023,34.7214,34.6166,34.6738,197126.0
2021-09-15 13:30:00,36.41,36.48,36.4,36.41,216284.0,34.6738,34.7404,34.6642,34.6738,216284.0
2021-09-15 13:40:00,36.4,36.56,36.37,36.51,536937.0,34.6642,34.8166,34.6357,34.769,536937.0
2021-09-15 13:50:00,36.51,36.58,36.47,36.55,223046.0,34.769,34.8357,34.7309,34.8071,223046.0
2021-09-15 14:00:00,36.55,36.58,36.52,36.57,218947.0,34.8071,34.8357,34.7785,34.8261,218947.0
2021-09-15 14:10:00,36.57,36.64,36.48,36.52,281613.0,34.8261,34.8928,34.7404,34.7785,281613.0
2021-09-15 14:20:00,36.53,36.56,36.49,36.49,127975.0,34.788,34.8166,34.7499,34.7499,127975.0
2021-09-15 14:30:00,36.49,36.53,36.44,36.47,132924.0,34.7499,34.788,34.7023,34.7309,132924.0
2021-09-15 14:40:00,36.47,36.54,36.44,36.5,121467.0,34.7309,34.7976,34.7023,34.7595,121467.0
2021-09-15 14:50:00,36.51,36.59,36.51,36.55,118668.0,34.769,34.8452,34.769,34.8071,118668.0
2021-09-15 15:00:00,36.56,36.6,36.54,36.59,259559.0,34.8166,34.8547,34.7976,34.8452,259559.0
2021-09-15 15:10:00,36.6,36.78,36.59,36.73,776436.0,34.8547,35.0261,34.8452,34.9785,776436.0
2021-09-15 15:20:00,36.73,36.75,36.66,36.68,290042.0,34.9785,34.9975,34.9118,34.9309,290042.0
2021-09-15 15:30:00,36.68,36.69,36.6,36.68,474373.0,34.9309,34.9404,34.8547,34.9309,474373.0
2021-09-15 15:40:00,36.67,36.79,36.65,36.72,594257.0,34.9214,35.0356,34.9023,34.969,594257.0
2021-09-15 15:50:00,36.72,36.77,36.7,36.74,1263960.0,34.969,35.0166,34.9499,34.988,1263960.0
2021-09-16 09:30:00,35.55,35.57,34.33,34.46,3180179.0,33.8548,33.8738,32.6929,32.8167,3180179.0
2021-09-16 09:40:00,34.46,34.47,34.12,34.22,2330955.0,32.8167,32.8263,32.493,32.5882,2330955.0
2021-09-16 09:50:00,34.22,34.35,34.04,34.22,1749390.0,32.5882,32.712,32.4168,32.5882,1749390.0
2021-09-16 10:00:00,34.23,34.29,34.07,34.27,997698.0,32.5977,32.6549,32.4453,32.6358,997698.0
2021-09-16 10:10:00,34.26,34.27,34.1,34.24,716680.0,32.6263,32.6358,32.4739,32.6072,716680.0
2021-09-16 10:20:00,34.25,34.27,34.18,34.24,573889.0,32.6168,32.6358,32.5501,32.6072,573889.0
2021-09-16 10:30:00,34.24,34.24,34.07,34.18,1003129.0,32.6072,32.6072,32.4453,32.5501,1003129.0
2021-09-16 10:40:00,34.18,34.2,34.02,34.05,878631.0,32.5501,32.5691,32.3977,32.4263,878631.0
2021-09-16 10:50:00,34.04,34.05,33.73,33.84,1602197.0,32.4168,32.4263,32.1216,32.2263,1602197.0
2021-09-16 11:00:00,33.84,34.0,33.82,33.96,785188.0,32.2263,32.3787,32.2073,32.3406,785188.0
2021-09-16 11:10:00,33.95,34.01,33.84,33.85,413815.0,32.3311,32.3882,32.2263,32.2358,413815.0
2021-09-16 11:20:00,33.85,33.94,33.79,33.93,552860.0,32.2358,32.3215,32.1787,32.312,552860.0
2021-09-16 11:30:00,33.93,34.05,33.89,34.02,543580.0,32.312,32.4263,32.2739,32.3977,543580.0
2021-09-16 11:40:00,34.02,34.05,33.9,33.93,918462.0,32.3977,32.4263,32.2834,32.312,918462.0
2021-09-16 11:50:00,33.92,34.02,33.87,34.0,786094.0,32.3025,32.3977,32.2549,32.3787,786094.0
2021-09-16 12:00:00,34.0,34.06,33.96,34.05,598571.0,32.3787,32.4358,32.3406,32.4263,598571.0
2021-09-16 12:10:00,34.05,34.1,33.99,34.05,582824.0,32.4263,32.4739,32.3692,32.4263,582824.0
2021-09-16 12:20:00,34.04,34.12,34.02,34.06,455786.0,32.4168,32.493,32.3977,32.4358,455786.0
2021-09-16 12:30:00,34.06,34.1,34.01,34.09,423704.0,32.4358,32.4739,32.3882,32.4644,423704.0
2021-09-16 12:40:00,34.09,34.17,34.06,34.12,458636.0,32.4644,32.5406,32.4358,32.493,458636.0
2021-09-16 12:50:00,34.12,34.13,34.05,34.11,454609.0,32.493,32.5025,32.4263,32.4834,454609.0
2021-09-16 13:00:00,34.11,34.11,34.02,34.07,291513.0,32.4834,32.4834,32.3977,32.4453,291513.0
2021-09-16 13:10:00,34.08,34.12,34.04,34.12,331961.0,32.4549,32.493,32.4168,32.493,331961.0
2021-09-16 13:20:00,34.12,34.19,34.03,34.04,324517.0,32.493,32.5596,32.4072,32.4168,324517.0
2021-09-16 13:30:00,34.04,34.06,34.01,34.02,285051.0,32.4168,32.4358,32.3882,32.3977,285051.0
2021-09-16 13:40:00,34.02,34.14,34.01,34.12,485650.0,32.3977,32.512,32.3882,32.493,485650.0
2021-09-16 13:50:00,34.12,34.34,34.11,34.28,704957.0,32.493,32.7025,32.4834,32.6453,704957.0
2021-09-16 14:00:00,34.28,34.29,34.21,34.29,454195.0,32.6453,32.6549,32.5787,32.6549,454195.0
2021-09-16 14:10:00,34.29,34.41,34.29,34.36,514653.0,32.6549,32.7691,32.6549,32.7215,514653.0
2021-09-16 14:20:00,34.36,34.42,34.34,34.4,413732.0,32.7215,32.7787,32.7025,32.7596,413732.0
2021-09-16 14:30:00,34.4,34.47,34.39,34.46,255376.0,32.7596,32.8263,32.7501,32.8167,255376.0
2021-09-16 14:40:00,34.46,34.49,34.44,34.48,340017.0,32.8167,32.8453,32.7977,32.8358,340017.0
2021-09-16 14:50:00,34.48,34.55,34.45,34.5,486398.0,32.8358,32.9025,32.8072,32.8548,486398.0
2021-09-16 15:00:00,34.5,34.59,34.48,34.57,320343.0,32.8548,32.9405,32.8358,32.9215,320343.0
2021-09-16 15:10:00,34.57,34.59,34.45,34.49,480714.0,32.9215,32.9405,32.8072,32.8453,480714.0
2021-09-16 15:20:00,34.49,34.51,34.33,34.33,634662.0,32.8453,32.8644,32.6929,32.6929,634662.0
2021-09-16 15:30:00,34.33,34.38,34.28,34.31,556828.0,32.6929,32.7406,32.6453,32.6739,556828.0
2021-09-16 15:40:00,34.3,34.38,34.3,34.32,866555.0,32.6644,32.7406,32.6644,32.6834,866555.0
2021-09-16 15:50:00,34.31,34.33,34.25,34.29,2285858.0,32.6739,32.6929,32.6168,32.6549,2285858.0
2021-09-17 09:30:00,34.26,34.58,33.97,34.05,2223621.0,32.6263,32.931,32.3501,32.4263,2223621.0
2021-09-17 09:40:00,34.05,34.15,33.64,33.7,1324100.0,32.4263,32.5215,32.0358,32.093,1324100.0
2021-09-17 09:50:00,33.71,33.82,33.4,33.46,1452279.0,32.1025,32.2073,31.8073,31.8644,1452279.0
2021-09-17 10:00:00,33.45,33.63,33.36,33.41,944567.0,31.8549,32.0263,31.7692,31.8168,944567.0
2021-09-17 10:10:00,33.41,33.45,33.22,33.27,767999.0,31.8168,31.8549,31.6359,31.6835,767999.0
2021-09-17 10:20:00,33.26,33.41,33.24,33.37,511327.0,31.674,31.8168,31.6549,31.7787,511327.0
2021-09-17 10:30:00,33.37,33.38,33.15,33.18,581757.0,31.7787,31.7882,31.5692,31.5978,581757.0
2021-09-17 10:40:00,33.18,33.23,33.06,33.1,582130.0,31.5978,31.6454,31.4835,31.5216,582130.0
2021-09-17 10:50:00,33.11,33.23,33.05,33.16,535699.0,31.5311,31.6454,31.474,31.5787,535699.0
2021-09-17 11:00:00,33.16,33.21,33.09,33.1,585775.0,31.5787,31.6264,31.5121,31.5216,585775.0
2021-09-17 11:10:00,33.1,33.31,33.06,33.28,618825.0,31.5216,31.7216,31.4835,31.693,618825.0
2021-09-17 11:20:00,33.29,33.31,33.05,33.06,486011.0,31.7025,31.7216,31.474,31.4835,486011.0
2021-09-17 11:30:00,33.05,33.06,32.95,33.01,1293372.0,31.474,31.4835,31.3788,31.4359,1293372.0
2021-09-17 11:40:00,33.01,33.02,32.92,32.99,531174.0,31.4359,31.4454,31.3502,31.4168,531174.0
2021-09-17 11:50:00,32.99,33.06,32.93,33.01,459474.0,31.4168,31.4835,31.3597,31.4359,459474.0
2021-09-17 12:00:00,33.01,33.07,32.94,32.99,554243.0,31.4359,31.493,31.3692,31.4168,554243.0
2021-09-17 12:10:00,32.99,33.0,32.88,32.89,830458.0,31.4168,31.4264,31.3121,31.3216,830458.0
2021-09-17 12:20:00,32.89,33.04,32.88,33.02,581228.0,31.3216,31.4645,31.3121,31.4454,581228.0
2021-09-17 12:30:00,33.03,33.1,33.0,33.04,349758.0,31.4549,31.5216,31.4264,31.4645,349758.0
2021-09-17 12:40:00,33.05,33.09,33.0,33.05,252797.0,31.474,31.5121,31.4264,31.474,252797.0
2021-09-17 12:50:00,33.05,33.09,32.94,32.95,333012.0,31.474,31.5121,31.3692,31.3788,333012.0
2021-09-17 13:00:00,32.95,32.99,32.91,32.94,292641.0,31.3788,31.4168,31.3407,31.3692,292641.0
2021-09-17 13:10:00,32.94,32.96,32.91,32.92,212661.0,31.3692,31.3883,31.3407,31.3502,212661.0
2021-09-17 13:20:00,32.92,32.97,32.87,32.94,504848.0,31.3502,31.3978,31.3026,31.3692,504848.0
2021-09-17 13:30:00,32.93,32.98,32.87,32.95,453077.0,31.3597,31.4073,31.3026,31.3788,453077.0
2021-09-17 13:40:00,32.95,32.96,32.66,32.66,727917.0,31.3788,31.3883,31.1026,31.1026,727917.0
2021-09-17 13:50:00,32.66,32.83,32.66,32.76,578026.0,31.1026,31.2645,31.1026,31.1978,578026.0
2021-09-17 14:00:00,32.75,32.84,32.71,32.84,345655.0,31.1883,31.274,31.1502,31.274,345655.0
2021-09-17 14:10:00,32.84,32.85,32.66,32.72,529622.0,31.274,31.2835,31.1026,31.1597,529622.0
2021-09-17 14:20:00,32.72,32.77,32.65,32.66,381937.0,31.1597,31.2073,31.0931,31.1026,381937.0
2021-09-17 14:30:00,32.66,32.67,32.57,32.66,745328.0,31.1026,31.1121,31.0169,31.1026,745328.0
2021-09-17 14:40:00,32.66,32.95,32.63,32.92,901404.0,31.1026,31.3788,31.074,31.3502,901404.0
2021-09-17 14:50:00,32.92,32.93,32.88,32.9,393017.0,31.3502,31.3597,31.3121,31.3311,393017.0
2021-09-17 15:00:00,32.9,32.96,32.87,32.9,532627.0,31.3311,31.3883,31.3026,31.3311,532627.0
2021-09-17 15:10:00,32.9,32.9,32.81,32.9,474595.0,31.3311,31.3311,31.2454,31.3311,474595.0
2021-09-17 15:20:00,32.89,32.92,32.85,32.86,665160.0,31.3216,31.3502,31.2835,31.293,665160.0
2021-09-17 15:30:00,32.86,33.0,32.84,32.95,1054053.0,31.293,31.4264,31.274,31.3788,1054053.0
2021-09-17 15:40:00,32.95,32.99,32.87,32.87,1699214.0,31.3788,31.4168,31.3026,31.3026,1699214.0
2021-09-17 15:50:00,32.88,33.1,32.87,33.05,3645004.0,31.3121,31.5216,31.3026,31.474,3645004.0
2021-09-20 09:30:00,30.72,31.38,30.62,31.37,2802833.0,29.2551,29.8836,29.1599,29.8741,2802833.0
2021-09-20 09:40:00,31.37,31.56,31.25,31.5,1849187.0,29.8741,30.055,29.7598,29.9979,1849187.0
2021-09-20 09:50:00,31.5,31.59,31.04,31.07,1525592.0,29.9979,30.0836,29.5598,29.5884,1525592.0
2021-09-20 10:00:00,31.07,31.1,30.8,30.81,1452106.0,29.5884,29.617,29.3313,29.3408,1452106.0
2021-09-20 10:10:00,30.81,30.95,30.65,30.68,1500995.0,29.3408,29.4741,29.1884,29.217,1500995.0
2021-09-20 10:20:00,30.69,30.76,30.55,30.6,1568607.0,29.2265,29.2932,29.0932,29.1408,1568607.0
2021-09-20 10:30:00,30.59,30.95,30.54,30.89,1544175.0,29.1313,29.4741,29.0837,29.417,1544175.0
2021-09-20 10:40:00,30.89,30.95,30.8,30.86,970009.0,29.417,29.4741,29.3313,29.3884,970009.0
2021-09-20 10:50:00,30.85,30.9,30.75,30.88,785762.0,29.3789,29.4265,29.2837,29.4075,785762.0
2021-09-20 11:00:00,30.88,30.9,30.67,30.79,812575.0,29.4075,29.4265,29.2075,29.3218,812575.0
2021-09-20 11:10:00,30.78,30.92,30.73,30.8,566188.0,29.3122,29.4456,29.2646,29.3313,566188.0
2021-09-20 11:20:00,30.8,31.01,30.77,31.0,516367.0,29.3313,29.5313,29.3027,29.5217,516367.0
2021-09-20 11:30:00,30.99,31.08,30.92,31.08,828076.0,29.5122,29.5979,29.4456,29.5979,828076.0
2021-09-20 11:40:00,31.08,31.09,30.9,30.95,462920.0,29.5979,29.6074,29.4265,29.4741,462920.0
2021-09-20 11:50:00,30.95,30.98,30.8,30.83,567068.0,29.4741,29.5027,29.3313,29.3598,567068.0
2021-09-20 12:00:00,30.83,30.85,30.73,30.74,531707.0,29.3598,29.3789,29.2646,29.2741,531707.0
2021-09-20 12:10:00,30.75,30.85,30.73,30.77,465082.0,29.2837,29.3789,29.2646,29.3027,465082.0
2021-09-20 12:20:00,30.77,30.86,30.65,30.77,566299.0,29.3027,29.3884,29.1884,29.3027,566299.0
2021-09-20 12:30:00,30.76,30.88,30.68,30.83,498279.0,29.2932,29.4075,29.217,29.3598,498279.0
2021-09-20 12:40:00,30.82,30.85,30.74,30.75,392304.0,29.3503,29.3789,29.2741,29.2837,392304.0
2021-09-20 12:50:00,30.75,30.81,30.66,30.68,464300.0,29.2837,29.3408,29.198,29.217,464300.0
2021-09-20 13:00:00,30.69,30.72,30.59,30.63,442086.0,29.2265,29.2551,29.1313,29.1694,442086.0
2021-09-20 13:10:00,30.64,30.73,30.54,30.73,664369.0,29.1789,29.2646,29.0837,29.2646,664369.0
2021-09-20 13:20:00,30.73,30.81,30.69,30.8,554583.0,29.2646,29.3408,29.2265,29.3313,554583.0
2021-09-20 13:30:00,30.8,30.83,30.71,30.83,386898.0,29.3313,29.3598,29.2456,29.3598,386898.0
2021-09-20 13:40:00,30.83,30.88,30.75,30.87,581775.0,29.3598,29.4075,29.2837,29.3979,581775.0
2021-09-20 13:50:00,30.87,30.96,30.86,30.92,543616.0,29.3979,29.4836,29.3884,29.4456,543616.0
2021-09-20 14:00:00,30.92,30.99,30.73,30.73,375158.0,29.4456,29.5122,29.2646,29.2646,375158.0
2021-09-20 14:10:00,30.74,30.75,30.68,30.72,504779.0,29.2741,29.2837,29.217,29.2551,504779.0
2021-09-20 14:20:00,30.71,30.72,30.53,30.57,414957.0,29.2456,29.2551,29.0742,29.1122,414957.0
2021-09-20 14:30:00,30.58,30.63,30.52,30.62,496352.0,29.1218,29.1694,29.0646,29.1599,496352.0
2021-09-20 14:40:00,30.61,30.78,30.6,30.71,448382.0,29.1503,29.3122,29.1408,29.2456,448382.0
2021-09-20 14:50:00,30.71,30.79,30.62,30.7,585426.0,29.2456,29.3218,29.1599,29.236,585426.0
2021-09-20 15:00:00,30.7,30.76,30.63,30.7,478730.0,29.236,29.2932,29.1694,29.236,478730.0
2021-09-20 15:10:00,30.7,30.74,30.64,30.69,429434.0,29.236,29.2741,29.1789,29.2265,429434.0
2021-09-20 15:20:00,30.7,30.85,30.69,30.81,778748.0,29.236,29.3789,29.2265,29.3408,778748.0
2021-09-20 15:30:00,30.8,30.98,30.69,30.91,1081906.0,29.3313,29.5027,29.2265,29.436,1081906.0
2021-09-20 15:40:00,30.9,31.07,30.9,31.03,916024.0,29.4265,29.5884,29.4265,29.5503,916024.0
2021-09-20 15:50:00,31.04,31.22,31.03,31.18,2079427.0,29.5598,29.7312,29.5503,29.6932,2079427.0
2021-09-21 09:30:00,31.45,31.5,30.94,31.04,1250075.0,29.9503,29.9979,29.4646,29.5598,1250075.0
2021-09-21 09:40:00,31.02,31.02,30.53,30.63,1217717.0,29.5408,29.5408,29.0742,29.1694,1217717.0
2021-09-21 09:50:00,30.63,30.71,30.34,30.51,1204175.0,29.1694,29.2456,28.8932,29.0551,1204175.0
2021-09-21 10:00:00,30.51,30.54,30.21,30.23,1267606.0,29.0551,29.0837,28.7694,28.7885,1267606.0
2021-09-21 10:10:00,30.22,30.34,30.1,30.34,985237.0,28.7789,28.8932,28.6647,28.8932,985237.0
2021-09-21 10:20:00,30.34,30.41,30.18,30.41,680116.0,28.8932,28.9599,28.7408,28.9599,680116.0
2021-09-21 10:30:00,30.42,30.52,30.24,30.41,885938.0,28.9694,29.0646,28.798,28.9599,885938.0
2021-09-21 10:40:00,30.41,30.45,30.21,30.21,720252.0,28.9599,28.998,28.7694,28.7694,720252.0
2021-09-21 10:50:00,30.22,30.32,30.12,30.2,1073576.0,28.7789,28.8742,28.6837,28.7599,1073576.0
2021-09-21 11:00:00,30.19,30.3,30.02,30.23,1343232.0,28.7504,28.8551,28.5885,28.7885,1343232.0
2021-09-21 11:10:00,30.24,30.25,30.07,30.13,805995.0,28.798,28.8075,28.6361,28.6932,805995.0
2021-09-21 11:20:00,30.13,30.23,30.08,30.12,425675.0,28.6932,28.7885,28.6456,28.6837,425675.0
2021-09-21 11:30:00,30.12,30.37,30.12,30.24,1143220.0,28.6837,28.9218,28.6837,28.798,1143220.0
2021-09-21 11:40:00,30.24,30.26,30.15,30.25,604782.0,28.798,28.817,28.7123,28.8075,604782.0
2021-09-21 11:50:00,30.25,30.31,30.22,30.26,1198322.0,28.8075,28.8646,28.7789,28.817,1198322.0
2021-09-21 12:00:00,30.27,30.51,30.26,30.4,1295026.0,28.8265,29.0551,28.817,28.9503,1295026.0
2021-09-21 12:10:00,30.4,30.57,30.4,30.51,1029859.0,28.9503,29.1122,28.9503,29.0551,1029859.0
2021-09-21 12:20:00,30.52,30.68,30.5,30.63,1318155.0,29.0646,29.217,29.0456,29.1694,1318155.0
2021-09-21 12:30:00,30.62,30.66,30.55,30.63,462496.0,29.1599,29.198,29.0932,29.1694,462496.0
2021-09-21 12:40:00,30.64,30.7,30.56,30.65,721500.0,29.1789,29.236,29.1027,29.1884,721500.0
2021-09-21 12:50:00,30.66,30.66,30.41,30.56,586695.0,29.198,29.198,28.9599,29.1027,586695.0
2021-09-21 13:00:00,30.57,30.6,30.52,30.56,457494.0,29.1122,29.1408,29.0646,29.1027,457494.0
2021-09-21 13:10:00,30.55,30.62,30.54,30.61,353337.0,29.0932,29.1599,29.0837,29.1503,353337.0
2021-09-21 13:20:00,30.6,30.67,30.46,30.53,345685.0,29.1408,29.2075,29.0075,29.0742,345685.0
2021-09-21 13:30:00,30.53,30.55,30.4,30.48,505541.0,29.0742,29.0932,28.9503,29.0265,505541.0
2021-09-21 13:40:00,30.48,30.51,30.42,30.49,472389.0,29.0265,29.0551,28.9694,29.0361,472389.0
2021-09-21 13:50:00,30.5,30.54,30.41,30.49,429107.0,29.0456,29.0837,28.9599,29.0361,429107.0
2021-09-21 14:00:00,30.49,30.6,30.45,30.59,516872.0,29.0361,29.1408,28.998,29.1313,516872.0
2021-09-21 14:10:00,30.59,30.71,30.55,30.63,673254.0,29.1313,29.2456,29.0932,29.1694,673254.0
2021-09-21 14:20:00,30.62,30.63,30.47,30.48,422135.0,29.1599,29.1694,29.017,29.0265,422135.0
2021-09-21 14:30:00,30.47,30.51,30.46,30.5,550596.0,29.017,29.0551,29.0075,29.0456,550596.0
2021-09-21 14:40:00,30.49,30.6,30.49,30.54,588834.0,29.0361,29.1408,29.0361,29.0837,588834.0
2021-09-21 14:50:00,30.54,30.66,30.49,30.52,568296.0,29.0837,29.198,29.0361,29.0646,568296.0
2021-09-21 15:00:00,30.52,30.62,30.51,30.6,463908.0,29.0646,29.1599,29.0551,29.1408,463908.0
2021-09-21 15:10:00,30.6,30.75,30.54,30.64,632931.0,29.1408,29.2837,29.0837,29.1789,632931.0
2021-09-21 15:20:00,30.64,30.73,30.63,30.72,551160.0,29.1789,29.2646,29.1694,29.2551,551160.0
2021-09-21 15:30:00,30.72,30.78,30.66,30.68,993149.0,29.2551,29.3122,29.198,29.217,993149.0
2021-09-21 15:40:00,30.68,30.75,30.55,30.57,731739.0,29.217,29.2837,29.0932,29.1122,731739.0
2021-09-21 15:50:00,30.57,30.64,30.46,30.47,1765308.0,29.1122,29.1789,29.0075,29.017,1765308.0
2021-09-22 09:30:00,31.6,32.18,31.6,31.8,2895989.0,30.0931,30.6455,30.0931,30.2836,2895989.0
2021-09-22 09:40:00,31.81,31.97,31.58,31.8,1227269.0,30.2931,30.4455,30.0741,30.2836,1227269.0
2021-09-22 09:50:00,31.8,32.23,31.78,32.15,1060540.0,30.2836,30.6931,30.2645,30.6169,1060540.0
2021-09-22 10:00:00,32.16,32.19,31.99,32.0,717895.0,30.6264,30.655,30.4645,30.4741,717895.0
2021-09-22 10:10:00,32.01,32.21,31.95,32.2,764655.0,30.4836,30.674,30.4264,30.6645,764655.0
2021-09-22 10:20:00,32.2,32.26,31.93,31.94,832547.0,30.6645,30.7217,30.4074,30.4169,832547.0
2021-09-22 10:30:00,31.94,32.02,31.85,31.88,476855.0,30.4169,30.4931,30.3312,30.3598,476855.0
2021-09-22 10:40:00,31.88,32.22,31.86,31.92,1046807.0,30.3598,30.6836,30.3407,30.3979,1046807.0
2021-09-22 10:50:00,31.92,32.0,31.81,31.82,503088.0,30.3979,30.4741,30.2931,30.3026,503088.0
2021-09-22 11:00:00,31.83,31.91,31.75,31.79,448996.0,30.3122,30.3883,30.236,30.2741,448996.0
2021-09-22 11:10:00,31.79,31.87,31.74,31.79,465515.0,30.2741,30.3503,30.2265,30.2741,465515.0
2021-09-22 11:20:00,31.78,31.85,31.76,31.8,309750.0,30.2645,30.3312,30.2455,30.2836,309750.0
2021-09-22 11:30:00,31.8,31.92,31.79,31.88,614687.0,30.2836,30.3979,30.2741,30.3598,614687.0
2021-09-22 11:40:00,31.88,31.96,31.85,31.9,482080.0,30.3598,30.436,30.3312,30.3788,482080.0
2021-09-22 11:50:00,31.9,32.03,31.86,32.02,570899.0,30.3788,30.5026,30.3407,30.4931,570899.0
2021-09-22 12:00:00,32.02,32.03,31.89,31.91,381735.0,30.4931,30.5026,30.3693,30.3883,381735.0
2021-09-22 12:10:00,31.91,32.15,31.89,32.08,1294258.0,30.3883,30.6169,30.3693,30.5502,1294258.0
2021-09-22 12:20:00,32.08,32.11,32.02,32.07,449839.0,30.5502,30.5788,30.4931,30.5407,449839.0
2021-09-22 12:30:00,32.08,32.14,32.05,32.05,247334.0,30.5502,30.6074,30.5217,30.5217,247334.0
2021-09-22 12:40:00,32.05,32.06,32.0,32.05,315746.0,30.5217,30.5312,30.4741,30.5217,315746.0
2021-09-22 12:50:00,32.05,32.1,31.93,31.93,291460.0,30.5217,30.5693,30.4074,30.4074,291460.0
2021-09-22 13:00:00,31.94,31.96,31.82,31.86,380805.0,30.4169,30.436,30.3026,30.3407,380805.0
2021-09-22 13:10:00,31.86,31.87,31.77,31.78,268628.0,30.3407,30.3503,30.255,30.2645,268628.0
2021-09-22 13:20:00,31.79,31.81,31.72,31.73,321940.0,30.2741,30.2931,30.2074,30.2169,321940.0
2021-09-22 13:30:00,31.73,31.82,31.73,31.78,220319.0,30.2169,30.3026,30.2169,30.2645,220319.0
2021-09-22 13:40:00,31.78,31.81,31.74,31.78,243388.0,30.2645,30.2931,30.2265,30.2645,243388.0
2021-09-22 13:50:00,31.77,31.78,31.67,31.71,249204.0,30.255,30.2645,30.1598,30.1979,249204.0
2021-09-22 14:00:00,31.71,32.09,31.54,31.96,757847.0,30.1979,30.5598,30.036,30.436,757847.0
2021-09-22 14:10:00,31.96,32.13,31.96,31.98,450815.0,30.436,30.5979,30.436,30.455,450815.0
2021-09-22 14:20:00,31.98,32.0,31.8,31.96,448819.0,30.455,30.4741,30.2836,30.436,448819.0
2021-09-22 14:30:00,31.97,32.0,31.72,31.73,498209.0,30.4455,30.4741,30.2074,30.2169,498209.0
2021-09-22 14:40:00,31.72,31.74,31.47,31.53,703809.0,30.2074,30.2265,29.9693,30.0265,703809.0
2021-09-22 14:50:00,31.53,31.74,31.47,31.63,544476.0,30.0265,30.2265,29.9693,30.1217,544476.0
2021-09-22 15:00:00,31.63,31.69,31.55,31.69,362048.0,30.1217,30.1788,30.0455,30.1788,362048.0
2021-09-22 15:10:00,31.68,31.83,31.63,31.83,414816.0,30.1693,30.3122,30.1217,30.3122,414816.0
2021-09-22 15:20:00,31.83,31.85,31.66,31.74,488793.0,30.3122,30.3312,30.1503,30.2265,488793.0
2021-09-22 15:30:00,31.73,31.83,31.7,31.8,583443.0,30.2169,30.3122,30.1884,30.2836,583443.0
2021-09-22 15:40:00,31.79,31.8,31.63,31.65,833201.0,30.2741,30.2836,30.1217,30.1407,833201.0
2021-09-22 15:50:00,31.65,31.65,31.51,31.57,1528768.0,30.1407,30.1407,30.0074,30.0646,1528768.0
2021-09-23 09:30:00,31.97,32.11,31.66,31.83,1676479.0,30.4455,30.5788,30.1503,30.3122,1676479.0
2021-09-23 09:40:00,31.82,32.06,31.67,31.95,850949.0,30.3026,30.5312,30.1598,30.4264,850949.0
2021-09-23 09:50:00,31.95,32.02,31.75,32.0,655316.0,30.4264,30.4931,30.236,30.4741,655316.0
2021-09-23 10:00:00,32.0,32.03,31.84,31.87,534640.0,30.4741,30.5026,30.3217,30.3503,534640.0
2021-09-23 10:10:00,31.86,32.01,31.84,31.93,590507.0,30.3407,30.4836,30.3217,30.4074,590507.0
2021-09-23 10:20:00,31.93,32.1,31.92,32.03,450817.0,30.4074,30.5693,30.3979,30.5026,450817.0
2021-09-23 10:30:00,32.03,32.06,31.91,31.95,389411.0,30.5026,30.5312,30.3883,30.4264,389411.0
2021-09-23 10:40:00,31.95,32.01,31.89,31.98,380795.0,30.4264,30.4836,30.3693,30.455,380795.0
2021-09-23 10:50:00,31.98,32.19,31.96,32.16,600787.0,30.455,30.655,30.436,30.6264,600787.0
2021-09-23 11:00:00,32.16,32.38,32.12,32.3,681177.0,30.6264,30.8359,30.5883,30.7597,681177.0
2021-09-23 11:10:00,32.3,32.34,32.18,32.24,449404.0,30.7597,30.7978,30.6455,30.7026,449404.0
2021-09-23 11:20:00,32.23,32.36,32.21,32.27,695053.0,30.6931,30.8169,30.674,30.7312,695053.0
2021-09-23 11:30:00,32.26,32.29,32.19,32.2,422675.0,30.7217,30.7502,30.655,30.6645,422675.0
2021-09-23 11:40:00,32.21,32.23,32.12,32.14,278128.0,30.674,30.6931,30.5883,30.6074,278128.0
2021-09-23 11:50:00,32.14,32.17,32.12,32.13,232477.0,30.6074,30.6359,30.5883,30.5979,232477.0
2021-09-23 12:00:00,32.13,32.21,32.09,32.19,310496.0,30.5979,30.674,30.5598,30.655,310496.0
2021-09-23 12:10:00,32.19,32.26,32.18,32.24,279941.0,30.655,30.7217,30.6455,30.7026,279941.0
2021-09-23 12:20:00,32.23,32.27,32.18,32.27,240705.0,30.6931,30.7312,30.6455,30.7312,240705.0
2021-09-23 12:30:00,32.27,32.34,32.24,32.33,368974.0,30.7312,30.7978,30.7026,30.7883,368974.0
2021-09-23 12:40:00,32.33,32.36,32.3,32.34,308137.0,30.7883,30.8169,30.7597,30.7978,308137.0
2021-09-23 12:50:00,32.34,32.34,32.26,32.28,216780.0,30.7978,30.7978,30.7217,30.7407,216780.0
2021-09-23 13:00:00,32.28,32.35,32.26,32.34,127750.0,30.7407,30.8074,30.7217,30.7978,127750.0
2021-09-23 13:10:00,32.34,32.35,32.22,32.24,200536.0,30.7978,30.8074,30.6836,30.7026,200536.0
2021-09-23 13:20:00,32.23,32.27,32.21,32.24,123986.0,30.6931,30.7312,30.674,30.7026,123986.0
2021-09-23 13:30:00,32.24,32.25,32.19,32.21,181848.0,30.7026,30.7121,30.655,30.674,181848.0
2021-09-23 13:40:00,32.22,32.28,32.22,32.28,214220.0,30.6836,30.7407,30.6836,30.7407,214220.0
2021-09-23 13:50:00,32.27,32.32,32.26,32.32,154239.0,30.7312,30.7788,30.7217,30.7788,154239.0
2021-09-23 14:00:00,32.32,32.32,32.19,32.2,138807.0,30.7788,30.7788,30.655,30.6645,138807.0
2021-09-23 14:10:00,32.2,32.24,32.18,32.22,212233.0,30.6645,30.7026,30.6455,30.6836,212233.0
2021-09-23 14:20:00,32.21,32.23,32.19,32.2,131904.0,30.674,30.6931,30.655,30.6645,131904.0
2021-09-23 14:30:00,32.21,32.23,32.16,32.18,197241.0,30.674,30.6931,30.6264,30.6455,197241.0
2021-09-23 14:40:00,32.18,32.19,32.09,32.09,272445.0,30.6455,30.655,30.5598,30.5598,272445.0
2021-09-23 14:50:00,32.1,32.13,32.07,32.09,163092.0,30.5693,30.5979,30.5407,30.5598,163092.0
2021-09-23 15:00:00,32.09,32.12,32.07,32.1,160554.0,30.5598,30.5883,30.5407,30.5693,160554.0
2021-09-23 15:10:00,32.1,32.11,32.04,32.08,308570.0,30.5693,30.5788,30.5121,30.5502,308570.0
2021-09-23 15:20:00,32.07,32.14,32.06,32.13,294351.0,30.5407,30.6074,30.5312,30.5979,294351.0
2021-09-23 15:30:00,32.13,32.18,32.13,32.17,732979.0,30.5979,30.6455,30.5979,30.6359,732979.0
2021-09-23 15:40:00,32.17,32.2,32.15,32.16,715449.0,30.6359,30.6645,30.6169,30.6264,715449.0
2021-09-23 15:50:00,32.16,32.17,32.11,32.12,1592274.0,30.6264,30.6359,30.5788,30.5883,1592274.0
2021-09-24 09:30:00,31.69,32.37,31.69,32.28,908654.0,30.1788,30.8264,30.1788,30.7407,908654.0
2021-09-24 09:40:00,32.29,32.44,32.11,32.12,547574.0,30.7502,30.8931,30.5788,30.5883,547574.0
2021-09-24 09:50:00,32.11,32.46,32.09,32.45,486397.0,30.5788,30.9121,30.5598,30.9026,486397.0
2021-09-24 10:00:00,32.47,32.67,32.4,32.66,897055.0,30.9216,31.1121,30.855,31.1026,897055.0
2021-09-24 10:10:00,32.66,32.69,32.52,32.58,546001.0,31.1026,31.1311,30.9693,31.0264,546001.0
2021-09-24 10:20:00,32.58,32.62,32.52,32.52,268493.0,31.0264,31.0645,30.9693,30.9693,268493.0
2021-09-24 10:30:00,32.52,32.58,32.43,32.51,315270.0,30.9693,31.0264,30.8835,30.9597,315270.0
2021-09-24 10:40:00,32.51,32.53,32.35,32.38,256093.0,30.9597,30.9788,30.8074,30.8359,256093.0
2021-09-24 10:50:00,32.37,32.39,32.29,32.33,227005.0,30.8264,30.8455,30.7502,30.7883,227005.0
2021-09-24 11:00:00,32.32,32.36,32.25,32.34,473558.0,30.7788,30.8169,30.7121,30.7978,473558.0
2021-09-24 11:10:00,32.34,32.35,32.26,32.29,203506.0,30.7978,30.8074,30.7217,30.7502,203506.0
2021-09-24 11:20:00,32.29,32.37,32.21,32.22,477078.0,30.7502,30.8264,30.674,30.6836,477078.0
2021-09-24 11:30:00,32.21,32.24,32.16,32.23,216309.0,30.674,30.7026,30.6264,30.6931,216309.0
2021-09-24 11:40:00,32.22,32.27,32.16,32.19,202486.0,30.6836,30.7312,30.6264,30.655,202486.0
2021-09-24 11:50:00,32.19,32.31,32.16,32.3,156618.0,30.655,30.7693,30.6264,30.7597,156618.0
2021-09-24 12:00:00,32.3,32.43,32.28,32.37,403044.0,30.7597,30.8835,30.7407,30.8264,403044.0
2021-09-24 12:10:00,32.38,32.46,32.34,32.45,342310.0,30.8359,30.9121,30.7978,30.9026,342310.0
2021-09-24 12:20:00,32.45,32.47,32.4,32.43,143450.0,30.9026,30.9216,30.855,30.8835,143450.0
2021-09-24 12:30:00,32.43,32.46,32.39,32.4,172062.0,30.8835,30.9121,30.8455,30.855,172062.0
2021-09-24 12:40:00,32.4,32.43,32.35,32.37,111770.0,30.855,30.8835,30.8074,30.8264,111770.0
2021-09-24 12:50:00,32.38,32.4,32.35,32.36,110799.0,30.8359,30.855,30.8074,30.8169,110799.0
2021-09-24 13:00:00,32.36,32.43,32.34,32.38,196669.0,30.8169,30.8835,30.7978,30.8359,196669.0
2021-09-24 13:10:00,32.38,32.42,32.36,32.4,90118.0,30.8359,30.874,30.8169,30.855,90118.0
2021-09-24 13:20:00,32.4,32.41,32.35,32.38,122439.0,30.855,30.8645,30.8074,30.8359,122439.0
2021-09-24 13:30:00,32.38,32.38,32.29,32.3,242531.0,30.8359,30.8359,30.7502,30.7597,242531.0
2021-09-24 13:40:00,32.29,32.37,32.27,32.32,198560.0,30.7502,30.8264,30.7312,30.7788,198560.0
2021-09-24 13:50:00,32.33,32.34,32.24,32.27,160242.0,30.7883,30.7978,30.7026,30.7312,160242.0
2021-09-24 14:00:00,32.27,32.29,32.24,32.27,177467.0,30.7312,30.7502,30.7026,30.7312,177467.0
2021-09-24 14:10:00,32.27,32.27,32.18,32.2,257449.0,30.7312,30.7312,30.6455,30.6645,257449.0
2021-09-24 14:20:00,32.2,32.26,32.19,32.25,239897.0,30.6645,30.7217,30.655,30.7121,239897.0
2021-09-24 14:30:00,32.26,32.3,32.25,32.3,115463.0,30.7217,30.7597,30.7121,30.7597,115463.0
2021-09-24 14:40:00,32.31,32.34,32.28,32.3,167542.0,30.7693,30.7978,30.7407,30.7597,167542.0
2021-09-24 14:50:00,32.3,32.37,32.26,32.36,194254.0,30.7597,30.8264,30.7217,30.8169,194254.0
2021-09-24 15:00:00,32.36,32.36,32.3,32.33,192259.0,30.8169,30.8169,30.7597,30.7883,192259.0
2021-09-24 15:10:00,32.33,32.35,32.29,32.33,171450.0,30.7883,30.8074,30.7502,30.7883,171450.0
2021-09-24 15:20:00,32.33,32.4,32.3,32.32,376192.0,30.7883,30.855,30.7597,30.7788,376192.0
2021-09-24 15:30:00,32.32,32.35,32.28,32.32,334526.0,30.7788,30.8074,30.7407,30.7788,334526.0
2021-09-24 15:40:00,32.32,32.37,32.29,32.31,972766.0,30.7788,30.8264,30.7502,30.7693,972766.0
2021-09-24 15:50:00,32.3,32.33,32.19,32.23,1285765.0,30.7597,30.7883,30.655,30.6931,1285765.0
2021-09-27 09:30:00,32.28,32.68,32.28,32.57,849573.0,30.7407,31.1216,30.7407,31.0169,849573.0
2021-09-27 09:40:00,32.57,32.99,32.57,32.98,934887.0,31.0169,31.4168,31.0169,31.4073,934887.0
2021-09-27 09:50:00,32.98,33.33,32.94,33.3,825811.0,31.4073,31.7406,31.3692,31.7121,825811.0
2021-09-27 10:00:00,33.3,33.5,33.27,33.38,1106045.0,31.7121,31.9025,31.6835,31.7882,1106045.0
2021-09-27 10:10:00,33.39,33.55,33.26,33.46,677797.0,31.7978,31.9501,31.674,31.8644,677797.0
2021-09-27 10:20:00,33.47,33.6,33.4,33.54,1045733.0,31.874,31.9978,31.8073,31.9406,1045733.0
2021-09-27 10:30:00,33.54,33.58,33.45,33.48,549746.0,31.9406,31.9787,31.8549,31.8835,549746.0
2021-09-27 10:40:00,33.48,33.56,33.45,33.55,420240.0,31.8835,31.9597,31.8549,31.9501,420240.0
2021-09-27 10:50:00,33.55,33.55,33.35,33.45,414688.0,31.9501,31.9501,31.7597,31.8549,414688.0
2021-09-27 11:00:00,33.45,33.46,33.39,33.41,303908.0,31.8549,31.8644,31.7978,31.8168,303908.0
2021-09-27 11:10:00,33.41,33.63,33.38,33.61,528845.0,31.8168,32.0263,31.7882,32.0073,528845.0
2021-09-27 11:20:00,33.61,33.76,33.56,33.7,574674.0,32.0073,32.1501,31.9597,32.093,574674.0
2021-09-27 11:30:00,33.7,33.73,33.61,33.68,431244.0,32.093,32.1216,32.0073,32.0739,431244.0
2021-09-27 11:40:00,33.68,33.86,33.64,33.84,654274.0,32.0739,32.2454,32.0358,32.2263,654274.0
2021-09-27 11:50:00,33.84,33.87,33.79,33.84,461814.0,32.2263,32.2549,32.1787,32.2263,461814.0
2021-09-27 12:00:00,33.84,33.89,33.77,33.84,387339.0,32.2263,32.2739,32.1596,32.2263,387339.0
2021-09-27 12:10:00,33.84,33.86,33.78,33.82,423854.0,32.2263,32.2454,32.1692,32.2073,423854.0
2021-09-27 12:20:00,33.82,33.87,33.76,33.77,231288.0,32.2073,32.2549,32.1501,32.1596,231288.0
2021-09-27 12:30:00,33.77,33.81,33.71,33.73,209789.0,32.1596,32.1977,32.1025,32.1216,209789.0
2021-09-27 12:40:00,33.73,33.74,33.6,33.6,230237.0,32.1216,32.1311,31.9978,31.9978,230237.0
2021-09-27 12:50:00,33.61,33.65,33.58,33.61,241443.0,32.0073,32.0454,31.9787,32.0073,241443.0
2021-09-27 13:00:00,33.6,33.62,33.53,33.55,337112.0,31.9978,32.0168,31.9311,31.9501,337112.0
2021-09-27 13:10:00,33.55,33.61,33.54,33.59,237437.0,31.9501,32.0073,31.9406,31.9882,237437.0
2021-09-27 13:20:00,33.6,33.64,33.59,33.62,307770.0,31.9978,32.0358,31.9882,32.0168,307770.0
2021-09-27 13:30:00,33.62,33.63,33.57,33.61,290139.0,32.0168,32.0263,31.9692,32.0073,290139.0
2021-09-27 13:40:00,33.62,33.67,33.6,33.66,250287.0,32.0168,32.0644,31.9978,32.0549,250287.0
2021-09-27 13:50:00,33.66,33.71,33.64,33.67,269614.0,32.0549,32.1025,32.0358,32.0644,269614.0
2021-09-27 14:00:00,33.66,33.74,33.66,33.69,223016.0,32.0549,32.1311,32.0549,32.0835,223016.0
2021-09-27 14:10:00,33.68,33.71,33.64,33.69,169542.0,32.0739,32.1025,32.0358,32.0835,169542.0
2021-09-27 14:20:00,33.68,33.79,33.65,33.75,304111.0,32.0739,32.1787,32.0454,32.1406,304111.0
2021-09-27 14:30:00,33.74,33.75,33.65,33.68,233679.0,32.1311,32.1406,32.0454,32.0739,233679.0
2021-09-27 14:40:00,33.67,33.7,33.63,33.7,241706.0,32.0644,32.093,32.0263,32.093,241706.0
2021-09-27 14:50:00,33.7,33.73,33.66,33.69,257044.0,32.093,32.1216,32.0549,32.0835,257044.0
2021-09-27 15:00:00,33.69,33.8,33.68,33.8,227741.0,32.0835,32.1882,32.0739,32.1882,227741.0
2021-09-27 15:10:00,33.8,33.86,33.76,33.83,341171.0,32.1882,32.2454,32.1501,32.2168,341171.0
2021-09-27 15:20:00,33.84,33.88,33.79,33.8,342246.0,32.2263,32.2644,32.1787,32.1882,342246.0
2021-09-27 15:30:00,33.8,33.88,33.77,33.83,616212.0,32.1882,32.2644,32.1596,32.2168,616212.0
2021-09-27 15:40:00,33.83,33.87,33.78,33.83,869889.0,32.2168,32.2549,32.1692,32.2168,869889.0
2021-09-27 15:50:00,33.83,33.95,33.8,33.91,2187269.0,32.2168,32.3311,32.1882,32.293,2187269.0
2021-09-28 09:30:00,34.02,34.05,33.38,33.39,1130470.0,32.3977,32.4263,31.7882,31.7978,1130470.0
2021-09-28 09:40:00,33.39,33.55,33.19,33.32,573138.0,31.7978,31.9501,31.6073,31.7311,573138.0
2021-09-28 09:50:00,33.31,33.31,32.95,32.97,816014.0,31.7216,31.7216,31.3788,31.3978,816014.0
2021-09-28 10:00:00,32.97,33.09,32.81,33.05,598384.0,31.3978,31.5121,31.2454,31.474,598384.0
2021-09-28 10:10:00,33.05,33.45,33.04,33.36,512451.0,31.474,31.8549,31.4645,31.7692,512451.0
2021-09-28 10:20:00,33.37,33.4,33.2,33.31,442723.0,31.7787,31.8073,31.6168,31.7216,442723.0
2021-09-28 10:30:00,33.33,33.53,33.25,33.52,574532.0,31.7406,31.9311,31.6644,31.9216,574532.0
2021-09-28 10:40:00,33.51,33.77,33.5,33.73,854039.0,31.912,32.1596,31.9025,32.1216,854039.0
2021-09-28 10:50:00,33.74,33.88,33.54,33.61,734264.0,32.1311,32.2644,31.9406,32.0073,734264.0
2021-09-28 11:00:00,33.6,33.67,33.39,33.4,371936.0,31.9978,32.0644,31.7978,31.8073,371936.0
2021-09-28 11:10:00,33.41,33.42,33.1,33.2,757547.0,31.8168,31.8263,31.5216,31.6168,757547.0
2021-09-28 11:20:00,33.19,33.3,33.17,33.26,361580.0,31.6073,31.7121,31.5883,31.674,361580.0
2021-09-28 11:30:00,33.26,33.29,33.13,33.14,370555.0,31.674,31.7025,31.5502,31.5597,370555.0
2021-09-28 11:40:00,33.14,33.16,33.08,33.11,261463.0,31.5597,31.5787,31.5026,31.5311,261463.0
2021-09-28 11:50:00,33.11,33.23,33.07,33.2,203814.0,31.5311,31.6454,31.493,31.6168,203814.0
2021-09-28 12:00:00,33.19,33.21,33.1,33.15,177699.0,31.6073,31.6264,31.5216,31.5692,177699.0
2021-09-28 12:10:00,33.15,33.33,33.13,33.3,221372.0,31.5692,31.7406,31.5502,31.7121,221372.0
2021-09-28 12:20:00,33.3,33.5,33.28,33.48,243500.0,31.7121,31.9025,31.693,31.8835,243500.0
2021-09-28 12:30:00,33.48,33.51,33.43,33.47,219182.0,31.8835,31.912,31.8359,31.874,219182.0
2021-09-28 12:40:00,33.46,33.47,33.34,33.37,186203.0,31.8644,31.874,31.7502,31.7787,186203.0
2021-09-28 12:50:00,33.36,33.45,33.32,33.37,204759.0,31.7692,31.8549,31.7311,31.7787,204759.0
2021-09-28 13:00:00,33.36,33.64,33.36,33.63,318923.0,31.7692,32.0358,31.7692,32.0263,318923.0
2021-09-28 13:10:00,33.64,33.67,33.55,33.64,210120.0,32.0358,32.0644,31.9501,32.0358,210120.0
2021-09-28 13:20:00,33.65,33.83,33.64,33.77,259109.0,32.0454,32.2168,32.0358,32.1596,259109.0
2021-09-28 13:30:00,33.76,33.78,33.7,33.72,267668.0,32.1501,32.1692,32.093,32.112,267668.0
2021-09-28 13:40:00,33.72,33.77,33.55,33.56,209727.0,32.112,32.1596,31.9501,31.9597,209727.0
2021-09-28 13:50:00,33.56,33.59,33.5,33.53,314363.0,31.9597,31.9882,31.9025,31.9311,314363.0
2021-09-28 14:00:00,33.54,33.61,33.49,33.56,216803.0,31.9406,32.0073,31.893,31.9597,216803.0
2021-09-28 14:10:00,33.56,33.65,33.45,33.65,204482.0,31.9597,32.0454,31.8549,32.0454,204482.0
2021-09-28 14:20:00,33.65,33.78,33.64,33.77,403433.0,32.0454,32.1692,32.0358,32.1596,403433.0
2021-09-28 14:30:00,33.77,33.77,33.65,33.73,320730.0,32.1596,32.1596,32.0454,32.1216,320730.0
2021-09-28 14:40:00,33.74,33.92,33.73,33.91,298556.0,32.1311,32.3025,32.1216,32.293,298556.0
2021-09-28 14:50:00,33.91,33.98,33.88,33.94,369733.0,32.293,32.3596,32.2644,32.3215,369733.0
2021-09-28 15:00:00,33.94,34.02,33.9,33.96,391550.0,32.3215,32.3977,32.2834,32.3406,391550.0
2021-09-28 15:10:00,33.95,34.0,33.79,33.79,419697.0,32.3311,32.3787,32.1787,32.1787,419697.0
2021-09-28 15:20:00,33.79,33.83,33.65,33.66,227020.0,32.1787,32.2168,32.0454,32.0549,227020.0
2021-09-28 15:30:00,33.65,33.71,33.56,33.58,518600.0,32.0454,32.1025,31.9597,31.9787,518600.0
2021-09-28 15:40:00,33.57,33.69,33.54,33.55,583017.0,31.9692,32.0835,31.9406,31.9501,583017.0
2021-09-28 15:50:00,33.54,33.6,33.49,33.57,1423465.0,31.9406,31.9978,31.893,31.9692,1423465.0
2021-09-29 09:30:00,33.78,34.03,33.55,33.63,760284.0,32.1692,32.4072,31.9501,32.0263,760284.0
2021-09-29 09:40:00,33.63,33.8,33.5,33.67,496921.0,32.0263,32.1882,31.9025,32.0644,496921.0
2021-09-29 09:50:00,33.67,33.83,33.46,33.6,413177.0,32.0644,32.2168,31.8644,31.9978,413177.0
2021-09-29 10:00:00,33.61,33.7,33.39,33.51,303863.0,32.0073,32.093,31.7978,31.912,303863.0
2021-09-29 10:10:00,33.5,33.55,33.42,33.44,247796.0,31.9025,31.9501,31.8263,31.8454,247796.0
2021-09-29 10:20:00,33.44,33.51,33.31,33.32,219928.0,31.8454,31.912,31.7216,31.7311,219928.0
2021-09-29 10:30:00,33.31,33.33,33.18,33.3,426176.0,31.7216,31.7406,31.5978,31.7121,426176.0
2021-09-29 10:40:00,33.31,33.5,33.31,33.44,258162.0,31.7216,31.9025,31.7216,31.8454,258162.0
2021-09-29 10:50:00,33.43,33.44,33.23,33.26,306912.0,31.8359,31.8454,31.6454,31.674,306912.0
2021-09-29 11:00:00,33.26,33.3,33.13,33.29,352280.0,31.674,31.7121,31.5502,31.7025,352280.0
2021-09-29 11:10:00,33.28,33.35,33.22,33.24,155325.0,31.693,31.7597,31.6359,31.6549,155325.0
2021-09-29 11:20:00,33.25,33.28,33.22,33.25,199881.0,31.6644,31.693,31.6359,31.6644,199881.0
2021-09-29 11:30:00,33.24,33.29,33.19,33.2,171786.0,31.6549,31.7025,31.6073,31.6168,171786.0
2021-09-29 11:40:00,33.19,33.19,33.03,33.08,257603.0,31.6073,31.6073,31.4549,31.5026,257603.0
2021-09-29 11:50:00,33.07,33.14,33.04,33.13,240810.0,31.493,31.5597,31.4645,31.5502,240810.0
2021-09-29 12:00:00,33.13,33.16,33.07,33.13,160475.0,31.5502,31.5787,31.493,31.5502,160475.0
2021-09-29 12:10:00,33.12,33.13,32.99,33.04,210272.0,31.5406,31.5502,31.4168,31.4645,210272.0
2021-09-29 12:20:00,33.04,33.04,32.91,32.97,240544.0,31.4645,31.4645,31.3407,31.3978,240544.0
2021-09-29 12:30:00,32.96,33.05,32.95,33.0,196869.0,31.3883,31.474,31.3788,31.4264,196869.0
2021-09-29 12:40:00,33.0,33.03,32.95,33.0,134149.0,31.4264,31.4549,31.3788,31.4264,134149.0
2021-09-29 12:50:00,33.0,33.1,32.97,33.05,169576.0,31.4264,31.5216,31.3978,31.474,169576.0
2021-09-29 13:00:00,33.05,33.08,32.99,33.05,227146.0,31.474,31.5026,31.4168,31.474,227146.0
2021-09-29 13:10:00,33.04,33.17,33.03,33.14,183105.0,31.4645,31.5883,31.4549,31.5597,183105.0
2021-09-29 13:20:00,33.14,33.16,33.06,33.09,143329.0,31.5597,31.5787,31.4835,31.5121,143329.0
2021-09-29 13:30:00,33.09,33.1,32.97,33.02,119186.0,31.5121,31.5216,31.3978,31.4454,119186.0
2021-09-29 13:40:00,33.01,33.1,32.99,33.07,136165.0,31.4359,31.5216,31.4168,31.493,136165.0
2021-09-29 13:50:00,33.07,33.17,33.07,33.15,186364.0,31.493,31.5883,31.493,31.5692,186364.0
2021-09-29 14:00:00,33.14,33.22,33.09,33.22,385575.0,31.5597,31.6359,31.5121,31.6359,385575.0
2021-09-29 14:10:00,33.22,33.32,33.22,33.26,208943.0,31.6359,31.7311,31.6359,31.674,208943.0
2021-09-29 14:20:00,33.26,33.28,33.2,33.25,148974.0,31.674,31.693,31.6168,31.6644,148974.0
2021-09-29 14:30:00,33.25,33.35,33.24,33.29,188019.0,31.6644,31.7597,31.6549,31.7025,188019.0
2021-09-29 14:40:00,33.29,33.38,33.27,33.29,209242.0,31.7025,31.7882,31.6835,31.7025,209242.0
2021-09-29 14:50:00,33.29,33.31,33.24,33.27,213282.0,31.7025,31.7216,31.6549,31.6835,213282.0
2021-09-29 15:00:00,33.27,33.34,33.17,33.2,202927.0,31.6835,31.7502,31.5883,31.6168,202927.0
2021-09-29 15:10:00,33.2,33.23,33.17,33.21,207997.0,31.6168,31.6454,31.5883,31.6264,207997.0
2021-09-29 15:20:00,33.2,33.22,33.13,33.14,170494.0,31.6168,31.6359,31.5502,31.5597,170494.0
2021-09-29 15:30:00,33.13,33.19,33.1,33.16,317160.0,31.5502,31.6073,31.5216,31.5787,317160.0
2021-09-29 15:40:00,33.15,33.18,33.1,33.18,348176.0,31.5692,31.5978,31.5216,31.5978,348176.0
2021-09-29 15:50:00,33.17,33.18,33.09,33.1,983486.0,31.5883,31.5978,31.5121,31.5216,983486.0
2021-09-30 09:30:00,32.54,33.21,32.54,32.75,1318084.0,30.9883,31.6264,30.9883,31.1883,1318084.0
2021-09-30 09:40:00,32.74,33.44,32.72,33.44,709840.0,31.1788,31.8454,31.1597,31.8454,709840.0
2021-09-30 09:50:00,33.45,33.59,33.4,33.41,708706.0,31.8549,31.9882,31.8073,31.8168,708706.0
2021-09-30 10:00:00,33.4,33.53,33.27,33.47,575129.0,31.8073,31.9311,31.6835,31.874,575129.0
2021-09-30 10:10:00,33.47,33.56,33.32,33.33,469873.0,31.874,31.9597,31.7311,31.7406,469873.0
2021-09-30 10:20:00,33.32,33.32,33.06,33.11,585114.0,31.7311,31.7311,31.4835,31.5311,585114.0
2021-09-30 10:30:00,33.09,33.19,33.02,33.07,408089.0,31.5121,31.6073,31.4454,31.493,408089.0
2021-09-30 10:40:00,33.07,33.15,32.94,33.12,472205.0,31.493,31.5692,31.3692,31.5406,472205.0
2021-09-30 10:50:00,33.12,33.2,32.99,33.0,625511.0,31.5406,31.6168,31.4168,31.4264,625511.0
2021-09-30 11:00:00,32.99,33.36,32.94,33.34,512477.0,31.4168,31.7692,31.3692,31.7502,512477.0
2021-09-30 11:10:00,33.34,33.72,33.33,33.7,667671.0,31.7502,32.112,31.7406,32.093,667671.0
2021-09-30 11:20:00,33.69,33.76,33.57,33.59,767212.0,32.0835,32.1501,31.9692,31.9882,767212.0
2021-09-30 11:30:00,33.59,33.61,33.18,33.24,495064.0,31.9882,32.0073,31.5978,31.6549,495064.0
2021-09-30 11:40:00,33.24,33.32,33.06,33.07,568372.0,31.6549,31.7311,31.4835,31.493,568372.0
2021-09-30 11:50:00,33.08,33.1,32.91,33.0,583237.0,31.5026,31.5216,31.3407,31.4264,583237.0
2021-09-30 12:00:00,33.0,33.02,32.75,32.76,412759.0,31.4264,31.4454,31.1883,31.1978,412759.0
2021-09-30 12:10:00,32.76,32.78,32.63,32.71,597836.0,31.1978,31.2169,31.074,31.1502,597836.0
2021-09-30 12:20:00,32.72,32.78,32.67,32.68,296517.0,31.1597,31.2169,31.1121,31.1216,296517.0
2021-09-30 12:30:00,32.68,32.83,32.63,32.82,293756.0,31.1216,31.2645,31.074,31.2549,293756.0
2021-09-30 12:40:00,32.82,32.88,32.73,32.84,392654.0,31.2549,31.3121,31.1692,31.274,392654.0
2021-09-30 12:50:00,32.83,32.86,32.77,32.83,198559.0,31.2645,31.293,31.2073,31.2645,198559.0
2021-09-30 13:00:00,32.82,32.93,32.76,32.93,350209.0,31.2549,31.3597,31.1978,31.3597,350209.0
2021-09-30 13:10:00,32.93,33.0,32.78,32.9,557244.0,31.3597,31.4264,31.2169,31.3311,557244.0
2021-09-30 13:20:00,32.91,32.92,32.75,32.77,480943.0,31.3407,31.3502,31.1883,31.2073,480943.0
2021-09-30 13:30:00,32.77,32.82,32.67,32.78,217346.0,31.2073,31.2549,31.1121,31.2169,217346.0
2021-09-30 13:40:00,32.78,32.88,32.76,32.87,175153.0,31.2169,31.3121,31.1978,31.3026,175153.0
2021-09-30 13:50:00,32.88,32.92,32.84,32.91,226593.0,31.3121,31.3502,31.274,31.3407,226593.0
2021-09-30 14:00:00,32.92,32.99,32.91,32.98,379843.0,31.3502,31.4168,31.3407,31.4073,379843.0
2021-09-30 14:10:00,32.98,33.05,32.95,32.98,391409.0,31.4073,31.474,31.3788,31.4073,391409.0
2021-09-30 14:20:00,32.98,33.03,32.95,33.03,283147.0,31.4073,31.4549,31.3788,31.4549,283147.0
2021-09-30 14:30:00,33.04,33.13,33.02,33.02,250780.0,31.4645,31.5502,31.4454,31.4454,250780.0
2021-09-30 14:40:00,33.02,33.14,33.0,33.14,351215.0,31.4454,31.5597,31.4264,31.5597,351215.0
2021-09-30 14:50:00,33.14,33.19,32.99,33.0,267447.0,31.5597,31.6073,31.4168,31.4264,267447.0
2021-09-30 15:00:00,33.0,33.02,32.92,32.94,325841.0,31.4264,31.4454,31.3502,31.3692,325841.0
2021-09-30 15:10:00,32.94,33.11,32.94,33.05,153511.0,31.3692,31.5311,31.3692,31.474,153511.0
2021-09-30 15:20:00,33.05,33.05,32.88,32.89,299799.0,31.474,31.474,31.3121,31.3216,299799.0
2021-09-30 15:30:00,32.89,33.02,32.87,32.92,266187.0,31.3216,31.4454,31.3026,31.3502,266187.0
2021-09-30 15:40:00,32.91,32.93,32.7,32.7,728272.0,31.3407,31.3597,31.1407,31.1407,728272.0
2021-09-30 15:50:00,32.71,32.73,32.53,32.54,1789636.0,31.1502,31.1692,30.9788,30.9883,1789636.0
2021-10-01 09:30:00,32.9,33.1,32.54,32.66,651933.0,31.3311,31.5216,30.9883,31.1026,651933.0
2021-10-01 09:40:00,32.66,32.76,32.55,32.62,504999.0,31.1026,31.1978,30.9978,31.0645,504999.0
2021-10-01 09:50:00,32.61,32.82,32.56,32.71,384736.0,31.055,31.2549,31.0073,31.1502,384736.0
2021-10-01 10:00:00,32.73,32.9,32.65,32.71,437209.0,31.1692,31.3311,31.0931,31.1502,437209.0
2021-10-01 10:10:00,32.7,32.74,32.27,32.43,403778.0,31.1407,31.1788,30.7312,30.8835,403778.0
2021-10-01 10:20:00,32.45,32.47,32.32,32.44,292553.0,30.9026,30.9216,30.7788,30.8931,292553.0
2021-10-01 10:30:00,32.43,32.53,32.18,32.18,448187.0,30.8835,30.9788,30.6455,30.6455,448187.0
2021-10-01 10:40:00,32.18,32.31,32.03,32.14,538616.0,30.6455,30.7693,30.5026,30.6074,538616.0
2021-10-01 10:50:00,32.14,32.23,32.07,32.12,526300.0,30.6074,30.6931,30.5407,30.5883,526300.0
2021-10-01 11:00:00,32.13,32.25,31.99,31.99,629423.0,30.5979,30.7121,30.4645,30.4645,629423.0
2021-10-01 11:10:00,31.99,32.28,31.86,32.27,553581.0,30.4645,30.7407,30.3407,30.7312,553581.0
2021-10-01 11:20:00,32.27,32.46,32.26,32.41,383570.0,30.7312,30.9121,30.7217,30.8645,383570.0
2021-10-01 11:30:00,32.42,32.52,32.41,32.48,541925.0,30.874,30.9693,30.8645,30.9312,541925.0
2021-10-01 11:40:00,32.48,32.63,32.46,32.52,265120.0,30.9312,31.074,30.9121,30.9693,265120.0
2021-10-01 11:50:00,32.52,32.53,32.41,32.45,232013.0,30.9693,30.9788,30.8645,30.9026,232013.0
2021-10-01 12:00:00,32.46,32.5,32.41,32.41,180377.0,30.9121,30.9502,30.8645,30.8645,180377.0
2021-10-01 12:10:00,32.41,32.42,32.29,32.3,391930.0,30.8645,30.874,30.7502,30.7597,391930.0
2021-10-01 12:20:00,32.31,32.54,32.3,32.5,220675.0,30.7693,30.9883,30.7597,30.9502,220675.0
2021-10-01 12:30:00,32.51,32.57,32.5,32.55,153694.0,30.9597,31.0169,30.9502,30.9978,153694.0
2021-10-01 12:40:00,32.55,32.62,32.55,32.61,134688.0,30.9978,31.0645,30.9978,31.055,134688.0
2021-10-01 12:50:00,32.62,32.7,32.58,32.67,145910.0,31.0645,31.1407,31.0264,31.1121,145910.0
2021-10-01 13:00:00,32.66,32.76,32.62,32.76,320062.0,31.1026,31.1978,31.0645,31.1978,320062.0
2021-10-01 13:10:00,32.76,32.76,32.65,32.68,149891.0,31.1978,31.1978,31.0931,31.1216,149891.0
2021-10-01 13:20:00,32.68,32.78,32.67,32.76,141443.0,31.1216,31.2169,31.1121,31.1978,141443.0
2021-10-01 13:30:00,32.76,32.83,32.73,32.78,165408.0,31.1978,31.2645,31.1692,31.2169,165408.0
2021-10-01 13:40:00,32.79,32.88,32.77,32.85,135997.0,31.2264,31.3121,31.2073,31.2835,135997.0
2021-10-01 13:50:00,32.85,32.85,32.78,32.82,152282.0,31.2835,31.2835,31.2169,31.2549,152282.0
2021-10-01 14:00:00,32.82,32.92,32.82,32.88,212597.0,31.2549,31.3502,31.2549,31.3121,212597.0
2021-10-01 14:10:00,32.88,32.92,32.82,32.91,158798.0,31.3121,31.3502,31.2549,31.3407,158798.0
2021-10-01 14:20:00,32.9,32.94,32.87,32.92,192001.0,31.3311,31.3692,31.3026,31.3502,192001.0
2021-10-01 14:30:00,32.92,32.95,32.9,32.93,175937.0,31.3502,31.3788,31.3311,31.3597,175937.0
2021-10-01 14:40:00,32.93,32.96,32.84,32.84,181239.0,31.3597,31.3883,31.274,31.274,181239.0
2021-10-01 14:50:00,32.84,32.88,32.77,32.84,418298.0,31.274,31.3121,31.2073,31.274,418298.0
2021-10-01 15:00:00,32.84,32.95,32.83,32.9,183851.0,31.274,31.3788,31.2645,31.3311,183851.0
2021-10-01 15:10:00,32.9,32.96,32.89,32.91,179013.0,31.3311,31.3883,31.3216,31.3407,179013.0
2021-10-01 15:20:00,32.91,32.93,32.81,32.84,241385.0,31.3407,31.3597,31.2454,31.274,241385.0
2021-10-01 15:30:00,32.84,32.92,32.81,32.91,354341.0,31.274,31.3502,31.2454,31.3407,354341.0
2021-10-01 15:40:00,32.91,32.99,32.89,32.93,472929.0,31.3407,31.4168,31.3216,31.3597,472929.0
2021-10-01 15:50:00,32.93,32.96,32.79,32.85,1532986.0,31.3597,31.3883,31.2264,31.2835,1532986.0
2021-10-04 09:30:00,33.37,33.73,33.15,33.15,1105296.0,31.7787,32.1216,31.5692,31.5692,1105296.0
2021-10-04 09:40:00,33.15,33.52,33.03,33.42,951258.0,31.5692,31.9216,31.4549,31.8263,951258.0
2021-10-04 09:50:00,33.42,33.58,33.31,33.46,672758.0,31.8263,31.9787,31.7216,31.8644,672758.0
2021-10-04 10:00:00,33.46,33.67,33.3,33.42,946563.0,31.8644,32.0644,31.7121,31.8263,946563.0
2021-10-04 10:10:00,33.42,33.49,33.04,33.06,612689.0,31.8263,31.893,31.4645,31.4835,612689.0
2021-10-04 10:20:00,33.06,33.08,32.67,32.76,780712.0,31.4835,31.5026,31.1121,31.1978,780712.0
2021-10-04 10:30:00,32.76,32.82,32.59,32.66,462037.0,31.1978,31.2549,31.0359,31.1026,462037.0
2021-10-04 10:40:00,32.66,32.83,32.66,32.76,335582.0,31.1026,31.2645,31.1026,31.1978,335582.0
2021-10-04 10:50:00,32.75,32.77,32.43,32.74,378779.0,31.1883,31.2073,30.8835,31.1788,378779.0
2021-10-04 11:00:00,32.73,32.77,32.61,32.73,217485.0,31.1692,31.2073,31.055,31.1692,217485.0
2021-10-04 11:10:00,32.72,32.81,32.61,32.69,224354.0,31.1597,31.2454,31.055,31.1311,224354.0
2021-10-04 11:20:00,32.69,32.73,32.58,32.65,250562.0,31.1311,31.1692,31.0264,31.0931,250562.0
2021-10-04 11:30:00,32.65,32.7,32.5,32.54,312590.0,31.0931,31.1407,30.9502,30.9883,312590.0
2021-10-04 11:40:00,32.54,32.76,32.53,32.66,239282.0,30.9883,31.1978,30.9788,31.1026,239282.0
2021-10-04 11:50:00,32.66,32.84,32.63,32.79,250046.0,31.1026,31.274,31.074,31.2264,250046.0
2021-10-04 12:00:00,32.78,32.84,32.73,32.84,262335.0,31.2169,31.274,31.1692,31.274,262335.0
2021-10-04 12:10:00,32.83,32.9,32.8,32.89,181611.0,31.2645,31.3311,31.2359,31.3216,181611.0
2021-10-04 12:20:00,32.89,32.89,32.73,32.84,385607.0,31.3216,31.3216,31.1692,31.274,385607.0
2021-10-04 12:30:00,32.83,32.95,32.78,32.87,325476.0,31.2645,31.3788,31.2169,31.3026,325476.0
2021-10-04 12:40:00,32.87,32.89,32.77,32.89,290746.0,31.3026,31.3216,31.2073,31.3216,290746.0
2021-10-04 12:50:00,32.89,32.9,32.8,32.83,137685.0,31.3216,31.3311,31.2359,31.2645,137685.0
2021-10-04 13:00:00,32.82,32.85,32.67,32.82,297722.0,31.2549,31.2835,31.1121,31.2549,297722.0
2021-10-04 13:10:00,32.81,32.9,32.8,32.89,391150.0,31.2454,31.3311,31.2359,31.3216,391150.0
2021-10-04 13:20:00,32.88,32.95,32.82,32.83,283657.0,31.3121,31.3788,31.2549,31.2645,283657.0
2021-10-04 13:30:00,32.84,32.92,32.76,32.8,436608.0,31.274,31.3502,31.1978,31.2359,436608.0
2021-10-04 13:40:00,32.79,32.8,32.69,32.76,167982.0,31.2264,31.2359,31.1311,31.1978,167982.0
2021-10-04 13:50:00,32.75,32.77,32.7,32.75,99434.0,31.1883,31.2073,31.1407,31.1883,99434.0
2021-10-04 14:00:00,32.74,32.85,32.73,32.8,202992.0,31.1788,31.2835,31.1692,31.2359,202992.0
2021-10-04 14:10:00,32.8,32.82,32.65,32.69,161476.0,31.2359,31.2549,31.0931,31.1311,161476.0
2021-10-04 14:20:00,32.7,32.8,32.64,32.66,174949.0,31.1407,31.2359,31.0835,31.1026,174949.0
2021-10-04 14:30:00,32.66,32.69,32.58,32.67,233811.0,31.1026,31.1311,31.0264,31.1121,233811.0
2021-10-04 14:40:00,32.66,32.77,32.63,32.76,323740.0,31.1026,31.2073,31.074,31.1978,323740.0
2021-10-04 14:50:00,32.76,32.79,32.71,32.76,239490.0,31.1978,31.2264,31.1502,31.1978,239490.0
2021-10-04 15:00:00,32.75,32.81,32.7,32.75,227360.0,31.1883,31.2454,31.1407,31.1883,227360.0
2021-10-04 15:10:00,32.75,32.78,32.68,32.7,210269.0,31.1883,31.2169,31.1216,31.1407,210269.0
2021-10-04 15:20:00,32.7,32.73,32.63,32.69,238205.0,31.1407,31.1692,31.074,31.1311,238205.0
2021-10-04 15:30:00,32.68,32.81,32.67,32.68,436218.0,31.1216,31.2454,31.1121,31.1216,436218.0
2021-10-04 15:40:00,32.68,32.86,32.67,32.81,414319.0,31.1216,31.293,31.1121,31.2454,414319.0
2021-10-04 15:50:00,32.8,32.81,32.64,32.72,1343384.0,31.2359,31.2454,31.0835,31.1597,1343384.0
2021-10-05 09:30:00,32.67,32.69,32.1,32.4,1177465.0,31.1121,31.1311,30.5693,30.855,1177465.0
2021-10-05 09:40:00,32.41,32.45,32.17,32.2,895828.0,30.8645,30.9026,30.6359,30.6645,895828.0
2021-10-05 09:50:00,32.2,32.29,31.87,31.91,773186.0,30.6645,30.7502,30.3503,30.3883,773186.0
2021-10-05 10:00:00,31.92,32.03,31.75,31.95,1054559.0,30.3979,30.5026,30.236,30.4264,1054559.0
2021-10-05 10:10:00,31.96,32.17,31.96,32.05,849389.0,30.436,30.6359,30.436,30.5217,849389.0
2021-10-05 10:20:00,32.05,32.38,32.05,32.33,563345.0,30.5217,30.8359,30.5217,30.7883,563345.0
2021-10-05 10:30:00,32.33,32.48,32.33,32.42,334062.0,30.7883,30.9312,30.7883,30.874,334062.0
2021-10-05 10:40:00,32.41,32.68,32.41,32.62,483351.0,30.8645,31.1216,30.8645,31.0645,483351.0
2021-10-05 10:50:00,32.63,32.69,32.59,32.65,468741.0,31.074,31.1311,31.0359,31.0931,468741.0
2021-10-05 11:00:00,32.65,32.76,32.63,32.71,300760.0,31.0931,31.1978,31.074,31.1502,300760.0
2021-10-05 11:10:00,32.72,32.74,32.64,32.66,356261.0,31.1597,31.1788,31.0835,31.1026,356261.0
2021-10-05 11:20:00,32.66,32.7,32.63,32.69,326067.0,31.1026,31.1407,31.074,31.1311,326067.0
2021-10-05 11:30:00,32.69,32.69,32.56,32.56,213333.0,31.1311,31.1311,31.0073,31.0073,213333.0
2021-10-05 11:40:00,32.56,32.6,32.46,32.47,321252.0,31.0073,31.0454,30.9121,30.9216,321252.0
2021-10-05 11:50:00,32.47,32.52,32.44,32.5,238742.0,30.9216,30.9693,30.8931,30.9502,238742.0
2021-10-05 12:00:00,32.49,32.5,32.44,32.47,127199.0,30.9407,30.9502,30.8931,30.9216,127199.0
2021-10-05 12:10:00,32.47,32.5,32.41,32.41,179980.0,30.9216,30.9502,30.8645,30.8645,179980.0
2021-10-05 12:20:00,32.41,32.42,32.13,32.26,542858.0,30.8645,30.874,30.5979,30.7217,542858.0
2021-10-05 12:30:00,32.26,32.3,32.22,32.23,304682.0,30.7217,30.7597,30.6836,30.6931,304682.0
2021-10-05 12:40:00,32.23,32.38,32.2,32.37,298992.0,30.6931,30.8359,30.6645,30.8264,298992.0
2021-10-05 12:50:00,32.37,32.48,32.32,32.45,146247.0,30.8264,30.9312,30.7788,30.9026,146247.0
2021-10-05 13:00:00,32.45,32.53,32.4,32.53,166274.0,30.9026,30.9788,30.855,30.9788,166274.0
2021-10-05 13:10:00,32.53,32.59,32.51,32.54,167892.0,30.9788,31.0359,30.9597,30.9883,167892.0
2021-10-05 13:20:00,32.54,32.58,32.52,32.55,175176.0,30.9883,31.0264,30.9693,30.9978,175176.0
2021-10-05 13:30:00,32.55,32.55,32.42,32.47,309531.0,30.9978,30.9978,30.874,30.9216,309531.0
2021-10-05 13:40:00,32.48,32.49,32.44,32.45,293002.0,30.9312,30.9407,30.8931,30.9026,293002.0
2021-10-05 13:50:00,32.44,32.49,32.4,32.45,234522.0,30.8931,30.9407,30.855,30.9026,234522.0
2021-10-05 14:00:00,32.47,32.56,32.44,32.48,182298.0,30.9216,31.0073,30.8931,30.9312,182298.0
2021-10-05 14:10:00,32.48,32.49,32.38,32.4,333721.0,30.9312,30.9407,30.8359,30.855,333721.0
2021-10-05 14:20:00,32.4,32.43,32.31,32.41,362542.0,30.855,30.8835,30.7693,30.8645,362542.0
2021-10-05 14:30:00,32.41,32.46,32.39,32.43,178255.0,30.8645,30.9121,30.8455,30.8835,178255.0
2021-10-05 14:40:00,32.43,32.46,32.35,32.4,474226.0,30.8835,30.9121,30.8074,30.855,474226.0
2021-10-05 14:50:00,32.4,32.44,32.38,32.41,194686.0,30.855,30.8931,30.8359,30.8645,194686.0
2021-10-05 15:00:00,32.41,32.47,32.39,32.43,279467.0,30.8645,30.9216,30.8455,30.8835,279467.0
2021-10-05 15:10:00,32.43,32.44,32.38,32.43,221600.0,30.8835,30.8931,30.8359,30.8835,221600.0
2021-10-05 15:20:00,32.43,32.44,32.35,32.36,281968.0,30.8835,30.8931,30.8074,30.8169,281968.0
2021-10-05 15:30:00,32.36,32.37,32.31,32.32,423893.0,30.8169,30.8264,30.7693,30.7788,423893.0
2021-10-05 15:40:00,32.32,32.33,32.23,32.25,635463.0,30.7788,30.7883,30.6931,30.7121,635463.0
2021-10-05 15:50:00,32.24,32.26,32.18,32.18,1318980.0,30.7026,30.7217,30.6455,30.6455,1318980.0
2021-10-06 09:30:00,31.83,32.18,31.68,31.93,1029714.0,30.3122,30.6455,30.1693,30.4074,1029714.0
2021-10-06 09:40:00,31.93,31.99,31.43,31.46,765905.0,30.4074,30.4645,29.9312,29.9598,765905.0
2021-10-06 09:50:00,31.46,31.46,31.1,31.17,1644549.0,29.9598,29.9598,29.617,29.6836,1644549.0
2021-10-06 10:00:00,31.16,31.21,31.01,31.2,758818.0,29.6741,29.7217,29.5313,29.7122,758818.0
2021-10-06 10:10:00,31.19,31.19,31.0,31.03,634513.0,29.7027,29.7027,29.5217,29.5503,634513.0
2021-10-06 10:20:00,31.03,31.29,31.02,31.11,561332.0,29.5503,29.7979,29.5408,29.6265,561332.0
2021-10-06 10:30:00,31.11,31.28,31.01,31.13,656781.0,29.6265,29.7884,29.5313,29.6455,656781.0
2021-10-06 10:40:00,31.14,31.15,30.93,31.04,502309.0,29.6551,29.6646,29.4551,29.5598,502309.0
2021-10-06 10:50:00,31.03,31.17,30.96,31.06,698074.0,29.5503,29.6836,29.4836,29.5789,698074.0
2021-10-06 11:00:00,31.07,31.38,31.06,31.3,440698.0,29.5884,29.8836,29.5789,29.8074,440698.0
2021-10-06 11:10:00,31.31,31.33,31.15,31.17,443314.0,29.817,29.836,29.6646,29.6836,443314.0
2021-10-06 11:20:00,31.17,31.17,31.05,31.1,421857.0,29.6836,29.6836,29.5694,29.617,421857.0
2021-10-06 11:30:00,31.1,31.28,31.08,31.28,501146.0,29.617,29.7884,29.5979,29.7884,501146.0
2021-10-06 11:40:00,31.28,31.39,31.18,31.35,264251.0,29.7884,29.8931,29.6932,29.855,264251.0
2021-10-06 11:50:00,31.35,31.5,31.34,31.47,450684.0,29.855,29.9979,29.8455,29.9693,450684.0
2021-10-06 12:00:00,31.47,31.56,31.42,31.47,760533.0,29.9693,30.055,29.9217,29.9693,760533.0
2021-10-06 12:10:00,31.48,31.48,31.35,31.39,603345.0,29.9788,29.9788,29.855,29.8931,603345.0
2021-10-06 12:20:00,31.4,31.48,31.32,31.37,611025.0,29.9027,29.9788,29.8265,29.8741,611025.0
2021-10-06 12:30:00,31.37,31.39,31.28,31.32,263247.0,29.8741,29.8931,29.7884,29.8265,263247.0
2021-10-06 12:40:00,31.32,31.48,31.31,31.38,231281.0,29.8265,29.9788,29.817,29.8836,231281.0
2021-10-06 12:50:00,31.39,31.49,31.33,31.42,234062.0,29.8931,29.9884,29.836,29.9217,234062.0
2021-10-06 13:00:00,31.42,31.45,31.25,31.28,314430.0,29.9217,29.9503,29.7598,29.7884,314430.0
2021-10-06 13:10:00,31.27,31.4,31.23,31.39,245144.0,29.7789,29.9027,29.7408,29.8931,245144.0
2021-10-06 13:20:00,31.39,31.46,31.35,31.45,196928.0,29.8931,29.9598,29.855,29.9503,196928.0
2021-10-06 13:30:00,31.45,31.65,31.45,31.64,261239.0,29.9503,30.1407,29.9503,30.1312,261239.0
2021-10-06 13:40:00,31.64,31.69,31.58,31.66,252576.0,30.1312,30.1788,30.0741,30.1503,252576.0
2021-10-06 13:50:00,31.65,31.66,31.55,31.65,244974.0,30.1407,30.1503,30.0455,30.1407,244974.0
2021-10-06 14:00:00,31.65,31.77,31.6,31.77,355989.0,30.1407,30.255,30.0931,30.255,355989.0
2021-10-06 14:10:00,31.77,31.81,31.71,31.77,320958.0,30.255,30.2931,30.1979,30.255,320958.0
2021-10-06 14:20:00,31.78,31.82,31.72,31.75,340499.0,30.2645,30.3026,30.2074,30.236,340499.0
2021-10-06 14:30:00,31.74,31.81,31.7,31.79,268637.0,30.2265,30.2931,30.1884,30.2741,268637.0
2021-10-06 14:40:00,31.8,31.85,31.77,31.82,292859.0,30.2836,30.3312,30.255,30.3026,292859.0
2021-10-06 14:50:00,31.83,31.85,31.74,31.76,373519.0,30.3122,30.3312,30.2265,30.2455,373519.0
2021-10-06 15:00:00,31.76,31.89,31.75,31.83,349085.0,30.2455,30.3693,30.236,30.3122,349085.0
2021-10-06 15:10:00,31.83,31.9,31.77,31.79,339160.0,30.3122,30.3788,30.255,30.2741,339160.0
2021-10-06 15:20:00,31.79,31.83,31.75,31.81,253948.0,30.2741,30.3122,30.236,30.2931,253948.0
2021-10-06 15:30:00,31.8,31.81,31.59,31.63,720695.0,30.2836,30.2931,30.0836,30.1217,720695.0
2021-10-06 15:40:00,31.63,31.63,31.52,31.57,570913.0,30.1217,30.1217,30.0169,30.0646,570913.0
2021-10-06 15:50:00,31.57,31.75,31.56,31.71,1134044.0,30.0646,30.236,30.055,30.1979,1134044.0
2021-10-07 09:30:00,32.75,33.18,32.62,33.18,1446174.0,31.1883,31.5978,31.0645,31.5978,1446174.0
2021-10-07 09:40:00,33.18,33.42,33.18,33.25,1458650.0,31.5978,31.8263,31.5978,31.6644,1458650.0
2021-10-07 09:50:00,33.25,33.52,33.18,33.52,983234.0,31.6644,31.9216,31.5978,31.9216,983234.0
2021-10-07 10:00:00,33.53,33.59,33.39,33.42,813371.0,31.9311,31.9882,31.7978,31.8263,813371.0
2021-10-07 10:10:00,33.42,33.8,33.41,33.79,901849.0,31.8263,32.1882,31.8168,32.1787,901849.0
2021-10-07 10:20:00,33.79,34.16,33.78,34.16,1564524.0,32.1787,32.5311,32.1692,32.5311,1564524.0
2021-10-07 10:30:00,34.16,34.2,33.93,33.95,1257795.0,32.5311,32.5691,32.312,32.3311,1257795.0
2021-10-07 10:40:00,33.95,34.23,33.95,34.23,816224.0,32.3311,32.5977,32.3311,32.5977,816224.0
2021-10-07 10:50:00,34.23,34.26,34.01,34.16,948368.0,32.5977,32.6263,32.3882,32.5311,948368.0
2021-10-07 11:00:00,34.15,34.3,34.09,34.26,1070671.0,32.5215,32.6644,32.4644,32.6263,1070671.0
2021-10-07 11:10:00,34.26,34.28,34.08,34.18,979965.0,32.6263,32.6453,32.4549,32.5501,979965.0
2021-10-07 11:20:00,34.18,34.47,34.17,34.35,800308.0,32.5501,32.8263,32.5406,32.712,800308.0
2021-10-07 11:30:00,34.35,34.4,34.26,34.3,692514.0,32.712,32.7596,32.6263,32.6644,692514.0
2021-10-07 11:40:00,34.29,34.31,34.08,34.09,358655.0,32.6549,32.6739,32.4549,32.4644,358655.0
2021-10-07 11:50:00,34.09,34.13,34.05,34.12,348990.0,32.4644,32.5025,32.4263,32.493,348990.0
2021-10-07 12:00:00,34.12,34.13,34.05,34.07,483882.0,32.493,32.5025,32.4263,32.4453,483882.0
2021-10-07 12:10:00,34.07,34.19,34.05,34.18,617196.0,32.4453,32.5596,32.4263,32.5501,617196.0
2021-10-07 12:20:00,34.18,34.24,34.1,34.13,499675.0,32.5501,32.6072,32.4739,32.5025,499675.0
2021-10-07 12:30:00,34.13,34.25,34.11,34.2,480851.0,32.5025,32.6168,32.4834,32.5691,480851.0
2021-10-07 12:40:00,34.2,34.25,34.19,34.23,360236.0,32.5691,32.6168,32.5596,32.5977,360236.0
2021-10-07 12:50:00,34.23,34.27,34.13,34.18,531564.0,32.5977,32.6358,32.5025,32.5501,531564.0
2021-10-07 13:00:00,34.18,34.22,34.17,34.2,480278.0,32.5501,32.5882,32.5406,32.5691,480278.0
2021-10-07 13:10:00,34.2,34.21,34.14,34.19,3876250.0,32.5691,32.5787,32.512,32.5596,3876250.0
2021-10-07 13:20:00,34.2,34.28,34.18,34.27,644420.0,32.5691,32.6453,32.5501,32.6358,644420.0
2021-10-07 13:30:00,34.27,34.34,34.26,34.34,380664.0,32.6358,32.7025,32.6263,32.7025,380664.0
2021-10-07 13:40:00,34.34,34.5,34.33,34.47,583632.0,32.7025,32.8548,32.6929,32.8263,583632.0
2021-10-07 13:50:00,34.48,34.48,34.41,34.43,363827.0,32.8358,32.8358,32.7691,32.7882,363827.0
2021-10-07 14:00:00,34.43,34.47,34.34,34.38,569930.0,32.7882,32.8263,32.7025,32.7406,569930.0
2021-10-07 14:10:00,34.38,34.42,34.36,34.36,434620.0,32.7406,32.7787,32.7215,32.7215,434620.0
2021-10-07 14:20:00,34.36,34.4,34.32,34.36,376529.0,32.7215,32.7596,32.6834,32.7215,376529.0
2021-10-07 14:30:00,34.36,34.38,34.32,34.33,387235.0,32.7215,32.7406,32.6834,32.6929,387235.0
2021-10-07 14:40:00,34.32,34.4,34.3,34.4,856467.0,32.6834,32.7596,32.6644,32.7596,856467.0
2021-10-07 14:50:00,34.39,34.41,34.35,34.37,340149.0,32.7501,32.7691,32.712,32.731,340149.0
2021-10-07 15:00:00,34.36,34.48,34.31,34.47,441979.0,32.7215,32.8358,32.6739,32.8263,441979.0
2021-10-07 15:10:00,34.47,34.47,34.42,34.45,389876.0,32.8263,32.8263,32.7787,32.8072,389876.0
2021-10-07 15:20:00,34.45,34.49,34.39,34.43,559404.0,32.8072,32.8453,32.7501,32.7882,559404.0
2021-10-07 15:30:00,34.43,34.47,34.39,34.41,799761.0,32.7882,32.8263,32.7501,32.7691,799761.0
2021-10-07 15:40:00,34.41,34.46,34.33,34.45,1177709.0,32.7691,32.8167,32.6929,32.8072,1177709.0
2021-10-07 15:50:00,34.45,34.47,34.28,34.32,2784566.0,32.8072,32.8263,32.6453,32.6834,2784566.0
2021-10-08 09:30:00,34.6,35.01,34.41,34.53,1935064.0,32.9501,33.3405,32.7691,32.8834,1935064.0
2021-10-08 09:40:00,34.53,34.59,34.16,34.3,1235262.0,32.8834,32.9405,32.5311,32.6644,1235262.0
2021-10-08 09:50:00,34.3,34.31,34.03,34.2,782330.0,32.6644,32.6739,32.4072,32.5691,782330.0
2021-10-08 10:00:00,34.19,34.43,34.17,34.38,673233.0,32.5596,32.7882,32.5406,32.7406,673233.0
2021-10-08 10:10:00,34.39,34.49,34.32,34.33,422571.0,32.7501,32.8453,32.6834,32.6929,422571.0
2021-10-08 10:20:00,34.33,34.35,34.22,34.29,395148.0,32.6929,32.712,32.5882,32.6549,395148.0
2021-10-08 10:30:00,34.3,34.39,34.22,34.33,304480.0,32.6644,32.7501,32.5882,32.6929,304480.0
2021-10-08 10:40:00,34.33,34.33,34.19,34.27,282159.0,32.6929,32.6929,32.5596,32.6358,282159.0
2021-10-08 10:50:00,34.28,34.44,34.27,34.34,218376.0,32.6453,32.7977,32.6358,32.7025,218376.0
2021-10-08 11:00:00,34.34,34.37,34.27,34.35,189943.0,32.7025,32.731,32.6358,32.712,189943.0
2021-10-08 11:10:00,34.34,34.35,34.25,34.28,260671.0,32.7025,32.712,32.6168,32.6453,260671.0
2021-10-08 11:20:00,34.29,34.29,34.11,34.21,353616.0,32.6549,32.6549,32.4834,32.5787,353616.0
2021-10-08 11:30:00,34.21,34.26,34.13,34.14,654601.0,32.5787,32.6263,32.5025,32.512,654601.0
2021-10-08 11:40:00,34.14,34.17,34.09,34.12,253862.0,32.512,32.5406,32.4644,32.493,253862.0
2021-10-08 11:50:00,34.12,34.17,34.09,34.12,280591.0,32.493,32.5406,32.4644,32.493,280591.0
2021-10-08 12:00:00,34.11,34.13,34.0,34.02,269817.0,32.4834,32.5025,32.3787,32.3977,269817.0
2021-10-08 12:10:00,34.02,34.15,33.98,34.11,460736.0,32.3977,32.5215,32.3596,32.4834,460736.0
2021-10-08 12:20:00,34.12,34.14,33.92,33.98,220366.0,32.493,32.512,32.3025,32.3596,220366.0
2021-10-08 12:30:00,33.98,34.07,33.97,34.06,248708.0,32.3596,32.4453,32.3501,32.4358,248708.0
2021-10-08 12:40:00,34.05,34.14,34.02,34.08,181043.0,32.4263,32.512,32.3977,32.4549,181043.0
2021-10-08 12:50:00,34.08,34.21,34.08,34.16,304152.0,32.4549,32.5787,32.4549,32.5311,304152.0
2021-10-08 13:00:00,34.17,34.19,34.09,34.1,158384.0,32.5406,32.5596,32.4644,32.4739,158384.0
2021-10-08 13:10:00,34.1,34.18,34.0,34.0,156945.0,32.4739,32.5501,32.3787,32.3787,156945.0
2021-10-08 13:20:00,34.0,34.05,33.99,34.0,166264.0,32.3787,32.4263,32.3692,32.3787,166264.0
2021-10-08 13:30:00,34.0,34.03,33.98,33.98,237530.0,32.3787,32.4072,32.3596,32.3596,237530.0
2021-10-08 13:40:00,33.98,34.01,33.9,33.95,257426.0,32.3596,32.3882,32.2834,32.3311,257426.0
2021-10-08 13:50:00,33.95,34.03,33.93,34.02,198830.0,32.3311,32.4072,32.312,32.3977,198830.0
2021-10-08 14:00:00,34.02,34.07,34.0,34.03,172826.0,32.3977,32.4453,32.3787,32.4072,172826.0
2021-10-08 14:10:00,34.04,34.08,34.02,34.07,143395.0,32.4168,32.4549,32.3977,32.4453,143395.0
2021-10-08 14:20:00,34.08,34.16,34.07,34.16,227235.0,32.4549,32.5311,32.4453,32.5311,227235.0
2021-10-08 14:30:00,34.16,34.16,34.07,34.15,260224.0,32.5311,32.5311,32.4453,32.5215,260224.0
2021-10-08 14:40:00,34.14,34.2,34.12,34.16,301972.0,32.512,32.5691,32.493,32.5311,301972.0
2021-10-08 14:50:00,34.16,34.19,34.13,34.14,214002.0,32.5311,32.5596,32.5025,32.512,214002.0
2021-10-08 15:00:00,34.14,34.19,34.13,34.18,208713.0,32.512,32.5596,32.5025,32.5501,208713.0
2021-10-08 15:10:00,34.18,34.19,34.1,34.16,281277.0,32.5501,32.5596,32.4739,32.5311,281277.0
2021-10-08 15:20:00,34.16,34.19,34.14,34.16,267494.0,32.5311,32.5596,32.512,32.5311,267494.0
2021-10-08 15:30:00,34.16,34.23,34.12,34.17,455754.0,32.5311,32.5977,32.493,32.5406,455754.0
2021-10-08 15:40:00,34.17,34.32,34.14,34.29,665007.0,32.5406,32.6834,32.512,32.6549,665007.0
2021-10-08 15:50:00,34.28,34.29,34.11,34.13,1174107.0,32.6453,32.6549,32.4834,32.5025,1174107.0
2021-10-11 09:30:00,35.3,35.97,35.25,35.88,1626575.0,33.6167,34.2547,33.5691,34.169,1626575.0
2021-10-11 09:40:00,35.89,36.42,35.85,36.36,1789062.0,34.1786,34.6833,34.1405,34.6261,1789062.0
2021-10-11 09:50:00,36.36,36.55,36.28,36.4,1657067.0,34.6261,34.8071,34.55,34.6642,1657067.0
2021-10-11 10:00:00,36.41,36.46,36.13,36.13,1363813.0,34.6738,34.7214,34.4071,34.4071,1363813.0
2021-10-11 10:10:00,36.13,36.28,36.05,36.14,761954.0,34.4071,34.55,34.3309,34.4166,761954.0
2021-10-11 10:20:00,36.14,36.41,36.05,36.41,649858.0,34.4166,34.6738,34.3309,34.6738,649858.0
2021-10-11 10:30:00,36.41,36.53,36.4,36.45,844575.0,34.6738,34.788,34.6642,34.7118,844575.0
2021-10-11 10:40:00,36.45,36.53,36.26,36.38,761206.0,34.7118,34.788,34.5309,34.6452,761206.0
2021-10-11 10:50:00,36.38,36.45,36.3,36.3,572716.0,34.6452,34.7118,34.569,34.569,572716.0
2021-10-11 11:00:00,36.3,36.54,36.18,36.5,993160.0,34.569,34.7976,34.4547,34.7595,993160.0
2021-10-11 11:10:00,36.5,36.57,36.45,36.47,792673.0,34.7595,34.8261,34.7118,34.7309,792673.0
2021-10-11 11:20:00,36.47,36.48,36.3,36.4,429609.0,34.7309,34.7404,34.569,34.6642,429609.0
2021-10-11 11:30:00,36.41,36.41,36.29,36.3,364160.0,34.6738,34.6738,34.5595,34.569,364160.0
2021-10-11 11:40:00,36.3,36.31,36.1,36.28,468094.0,34.569,34.5785,34.3785,34.55,468094.0
2021-10-11 11:50:00,36.27,36.3,36.22,36.27,332324.0,34.5404,34.569,34.4928,34.5404,332324.0
2021-10-11 12:00:00,36.27,36.3,36.16,36.16,398005.0,34.5404,34.569,34.4357,34.4357,398005.0
2021-10-11 12:10:00,36.16,36.18,36.01,36.13,522470.0,34.4357,34.4547,34.2928,34.4071,522470.0
2021-10-11 12:20:00,36.14,36.25,36.09,36.11,425010.0,34.4166,34.5214,34.369,34.3881,425010.0
2021-10-11 12:30:00,36.11,36.12,36.01,36.02,259645.0,34.3881,34.3976,34.2928,34.3024,259645.0
2021-10-11 12:40:00,36.02,36.06,35.94,35.95,272963.0,34.3024,34.3404,34.2262,34.2357,272963.0
2021-10-11 12:50:00,35.95,35.97,35.81,35.84,340827.0,34.2357,34.2547,34.1024,34.1309,340827.0
2021-10-11 13:00:00,35.84,35.84,35.73,35.75,465105.0,34.1309,34.1309,34.0262,34.0452,465105.0
2021-10-11 13:10:00,35.75,35.83,35.65,35.67,332817.0,34.0452,34.1214,33.95,33.969,332817.0
2021-10-11 13:20:00,35.66,35.68,35.46,35.57,608264.0,33.9595,33.9786,33.7691,33.8738,608264.0
2021-10-11 13:30:00,35.56,35.61,35.51,35.55,314605.0,33.8643,33.9119,33.8167,33.8548,314605.0
2021-10-11 13:40:00,35.55,35.66,35.46,35.49,310491.0,33.8548,33.9595,33.7691,33.7976,310491.0
2021-10-11 13:50:00,35.48,35.58,35.48,35.51,238817.0,33.7881,33.8833,33.7881,33.8167,238817.0
2021-10-11 14:00:00,35.51,35.52,35.4,35.48,730347.0,33.8167,33.8262,33.7119,33.7881,730347.0
2021-10-11 14:10:00,35.48,35.55,35.42,35.42,414773.0,33.7881,33.8548,33.731,33.731,414773.0
2021-10-11 14:20:00,35.43,35.44,35.31,35.36,425722.0,33.7405,33.75,33.6262,33.6738,425722.0
2021-10-11 14:30:00,35.35,35.42,35.28,35.29,239520.0,33.6643,33.731,33.5976,33.6072,239520.0
2021-10-11 14:40:00,35.29,35.43,35.26,35.42,337575.0,33.6072,33.7405,33.5786,33.731,337575.0
2021-10-11 14:50:00,35.42,35.5,35.37,35.46,422210.0,33.731,33.8072,33.6834,33.7691,422210.0
2021-10-11 15:00:00,35.47,35.52,35.34,35.4,193260.0,33.7786,33.8262,33.6548,33.7119,193260.0
2021-10-11 15:10:00,35.4,35.43,35.32,35.34,209129.0,33.7119,33.7405,33.6357,33.6548,209129.0
2021-10-11 15:20:00,35.34,35.42,35.29,35.33,281967.0,33.6548,33.731,33.6072,33.6453,281967.0
2021-10-11 15:30:00,35.33,35.44,35.29,35.34,594013.0,33.6453,33.75,33.6072,33.6548,594013.0
2021-10-11 15:40:00,35.34,35.38,35.26,35.26,574344.0,33.6548,33.6929,33.5786,33.5786,574344.0
2021-10-11 15:50:00,35.27,35.3,35.21,35.24,1364933.0,33.5881,33.6167,33.531,33.5595,1364933.0
2021-10-12 09:30:00,35.05,35.15,34.77,34.97,1545123.0,33.3786,33.4738,33.112,33.3024,1545123.0
2021-10-12 09:40:00,34.96,35.23,34.79,34.95,800356.0,33.2929,33.55,33.131,33.2834,800356.0
2021-10-12 09:50:00,34.95,35.48,34.94,35.3,1469701.0,33.2834,33.7881,33.2739,33.6167,1469701.0
2021-10-12 10:00:00,35.3,35.42,35.03,35.04,598511.0,33.6167,33.731,33.3596,33.3691,598511.0
2021-10-12 10:10:00,35.04,35.12,34.67,34.82,833345.0,33.3691,33.4453,33.0167,33.1596,833345.0
2021-10-12 10:20:00,34.82,34.86,34.64,34.79,458386.0,33.1596,33.1977,32.9882,33.131,458386.0
2021-10-12 10:30:00,34.8,34.8,34.56,34.78,539065.0,33.1405,33.1405,32.912,33.1215,539065.0
2021-10-12 10:40:00,34.79,35.04,34.75,35.01,555355.0,33.131,33.3691,33.0929,33.3405,555355.0
2021-10-12 10:50:00,35.01,35.04,34.75,34.76,404224.0,33.3405,33.3691,33.0929,33.1024,404224.0
2021-10-12 11:00:00,34.77,34.89,34.7,34.86,305645.0,33.112,33.2262,33.0453,33.1977,305645.0
2021-10-12 11:10:00,34.86,34.9,34.78,34.9,320654.0,33.1977,33.2358,33.1215,33.2358,320654.0
2021-10-12 11:20:00,34.89,34.93,34.81,34.86,202130.0,33.2262,33.2643,33.1501,33.1977,202130.0
2021-10-12 11:30:00,34.85,34.89,34.65,34.72,404104.0,33.1881,33.2262,32.9977,33.0643,404104.0
2021-10-12 11:40:00,34.71,34.75,34.65,34.7,438524.0,33.0548,33.0929,32.9977,33.0453,438524.0
2021-10-12 11:50:00,34.7,34.78,34.69,34.76,227217.0,33.0453,33.1215,33.0358,33.1024,227217.0
2021-10-12 12:00:00,34.76,34.98,34.74,34.9,642878.0,33.1024,33.3119,33.0834,33.2358,642878.0
2021-10-12 12:10:00,34.9,34.93,34.73,34.73,384296.0,33.2358,33.2643,33.0739,33.0739,384296.0
2021-10-12 12:20:00,34.74,34.78,34.66,34.75,420716.0,33.0834,33.1215,33.0072,33.0929,420716.0
2021-10-12 12:30:00,34.75,34.81,34.69,34.73,167045.0,33.0929,33.1501,33.0358,33.0739,167045.0
2021-10-12 12:40:00,34.73,34.77,34.69,34.71,185662.0,33.0739,33.112,33.0358,33.0548,185662.0
2021-10-12 12:50:00,34.71,34.76,34.66,34.71,180038.0,33.0548,33.1024,33.0072,33.0548,180038.0
2021-10-12 13:00:00,34.7,34.7,34.61,34.63,147436.0,33.0453,33.0453,32.9596,32.9786,147436.0
2021-10-12 13:10:00,34.63,34.69,34.62,34.63,136453.0,32.9786,33.0358,32.9691,32.9786,136453.0
2021-10-12 13:20:00,34.64,34.65,34.53,34.61,175092.0,32.9882,32.9977,32.8834,32.9596,175092.0
2021-10-12 13:30:00,34.61,34.68,34.61,34.68,96820.0,32.9596,33.0263,32.9596,33.0263,96820.0
2021-10-12 13:40:00,34.68,34.76,34.65,34.66,210999.0,33.0263,33.1024,32.9977,33.0072,210999.0
2021-10-12 13:50:00,34.66,34.68,34.52,34.55,264474.0,33.0072,33.0263,32.8739,32.9025,264474.0
2021-10-12 14:00:00,34.54,34.6,34.51,34.57,183821.0,32.8929,32.9501,32.8644,32.9215,183821.0
2021-10-12 14:10:00,34.56,34.71,34.53,34.63,359640.0,32.912,33.0548,32.8834,32.9786,359640.0
2021-10-12 14:20:00,34.63,34.67,34.53,34.54,201913.0,32.9786,33.0167,32.8834,32.8929,201913.0
2021-10-12 14:30:00,34.54,34.6,34.51,34.6,490099.0,32.8929,32.9501,32.8644,32.9501,490099.0
2021-10-12 14:40:00,34.59,34.64,34.59,34.62,174274.0,32.9405,32.9882,32.9405,32.9691,174274.0
2021-10-12 14:50:00,34.62,34.72,34.61,34.64,517968.0,32.9691,33.0643,32.9596,32.9882,517968.0
2021-10-12 15:00:00,34.64,34.66,34.56,34.59,468717.0,32.9882,33.0072,32.912,32.9405,468717.0
2021-10-12 15:10:00,34.59,34.63,34.54,34.63,449798.0,32.9405,32.9786,32.8929,32.9786,449798.0
2021-10-12 15:20:00,34.62,34.65,34.59,34.61,268058.0,32.9691,32.9977,32.9405,32.9596,268058.0
2021-10-12 15:30:00,34.61,34.63,34.56,34.58,319097.0,32.9596,32.9786,32.912,32.931,319097.0
2021-10-12 15:40:00,34.58,34.59,34.44,34.46,553039.0,32.931,32.9405,32.7977,32.8167,553039.0
2021-10-12 15:50:00,34.45,34.62,34.44,34.61,1097050.0,32.8072,32.9691,32.7977,32.9596,1097050.0
2021-10-13 09:30:00,35.13,35.27,34.82,35.27,854715.0,33.4548,33.5881,33.1596,33.5881,854715.0
2021-10-13 09:40:00,35.27,35.47,34.76,34.78,921587.0,33.5881,33.7786,33.1024,33.1215,921587.0
2021-10-13 09:50:00,34.78,35.14,34.78,35.11,574275.0,33.1215,33.4643,33.1215,33.4357,574275.0
2021-10-13 10:00:00,35.09,35.1,34.86,34.93,357264.0,33.4167,33.4262,33.1977,33.2643,357264.0
2021-10-13 10:10:00,34.93,34.97,34.59,34.88,682883.0,33.2643,33.3024,32.9405,33.2167,682883.0
2021-10-13 10:20:00,34.88,34.96,34.77,34.89,359469.0,33.2167,33.2929,33.112,33.2262,359469.0
2021-10-13 10:30:00,34.89,35.27,34.87,35.22,681819.0,33.2262,33.5881,33.2072,33.5405,681819.0
2021-10-13 10:40:00,35.23,35.49,35.18,35.45,677755.0,33.55,33.7976,33.5024,33.7595,677755.0
2021-10-13 10:50:00,35.45,35.63,35.45,35.52,510452.0,33.7595,33.931,33.7595,33.8262,510452.0
2021-10-13 11:00:00,35.52,35.73,35.52,35.69,427550.0,33.8262,34.0262,33.8262,33.9881,427550.0
2021-10-13 11:10:00,35.69,35.83,35.64,35.72,744552.0,33.9881,34.1214,33.9405,34.0167,744552.0
2021-10-13 11:20:00,35.73,35.75,35.62,35.66,417145.0,34.0262,34.0452,33.9214,33.9595,417145.0
2021-10-13 11:30:00,35.66,35.68,35.47,35.55,386830.0,33.9595,33.9786,33.7786,33.8548,386830.0
2021-10-13 11:40:00,35.55,35.74,35.47,35.7,536139.0,33.8548,34.0357,33.7786,33.9976,536139.0
2021-10-13 11:50:00,35.7,35.72,35.51,35.62,509747.0,33.9976,34.0167,33.8167,33.9214,509747.0
2021-10-13 12:00:00,35.62,35.63,35.54,35.61,332783.0,33.9214,33.931,33.8452,33.9119,332783.0
2021-10-13 12:10:00,35.61,35.67,35.58,35.61,347824.0,33.9119,33.969,33.8833,33.9119,347824.0
2021-10-13 12:20:00,35.6,35.73,35.55,35.64,544011.0,33.9024,34.0262,33.8548,33.9405,544011.0
2021-10-13 12:30:00,35.64,35.64,35.56,35.61,293063.0,33.9405,33.9405,33.8643,33.9119,293063.0
2021-10-13 12:40:00,35.61,35.76,35.57,35.65,377779.0,33.9119,34.0548,33.8738,33.95,377779.0
2021-10-13 12:50:00,35.66,35.67,35.58,35.63,253319.0,33.9595,33.969,33.8833,33.931,253319.0
2021-10-13 13:00:00,35.63,35.71,35.62,35.65,189252.0,33.931,34.0071,33.9214,33.95,189252.0
2021-10-13 13:10:00,35.65,35.72,35.64,35.7,249010.0,33.95,34.0167,33.9405,33.9976,249010.0
2021-10-13 13:20:00,35.7,35.77,35.66,35.77,217866.0,33.9976,34.0643,33.9595,34.0643,217866.0
2021-10-13 13:30:00,35.77,35.95,35.75,35.95,635602.0,34.0643,34.2357,34.0452,34.2357,635602.0
2021-10-13 13:40:00,35.94,36.04,35.89,36.02,1013120.0,34.2262,34.3214,34.1786,34.3024,1013120.0
2021-10-13 13:50:00,36.02,36.03,35.92,35.95,609820.0,34.3024,34.3119,34.2071,34.2357,609820.0
2021-10-13 14:00:00,35.96,36.09,35.82,35.95,615596.0,34.2452,34.369,34.1119,34.2357,615596.0
2021-10-13 14:10:00,35.95,36.3,35.88,36.27,1098569.0,34.2357,34.569,34.169,34.5404,1098569.0
2021-10-13 14:20:00,36.27,36.34,36.19,36.25,971674.0,34.5404,34.6071,34.4642,34.5214,971674.0
2021-10-13 14:30:00,36.25,36.27,36.12,36.13,709182.0,34.5214,34.5404,34.3976,34.4071,709182.0
2021-10-13 14:40:00,36.14,36.14,36.01,36.05,348713.0,34.4166,34.4166,34.2928,34.3309,348713.0
2021-10-13 14:50:00,36.05,36.11,36.03,36.05,320624.0,34.3309,34.3881,34.3119,34.3309,320624.0
2021-10-13 15:00:00,36.05,36.1,36.01,36.1,395505.0,34.3309,34.3785,34.2928,34.3785,395505.0
2021-10-13 15:10:00,36.09,36.13,35.94,35.95,416706.0,34.369,34.4071,34.2262,34.2357,416706.0
2021-10-13 15:20:00,35.95,35.97,35.81,35.83,357362.0,34.2357,34.2547,34.1024,34.1214,357362.0
2021-10-13 15:30:00,35.82,36.0,35.81,35.95,868588.0,34.1119,34.2833,34.1024,34.2357,868588.0
2021-10-13 15:40:00,35.95,35.96,35.82,35.89,599955.0,34.2357,34.2452,34.1119,34.1786,599955.0
2021-10-13 15:50:00,35.88,35.9,35.79,35.83,1560994.0,34.169,34.1881,34.0833,34.1214,1560994.0
2021-10-14 09:30:00,36.99,37.11,36.56,36.71,2494915.0,35.2973,35.4118,34.8869,35.0301,2494915.0
2021-10-14 09:40:00,36.7,37.07,36.66,36.98,971785.0,35.0205,35.3736,34.9824,35.2877,971785.0
2021-10-14 09:50:00,36.97,37.16,36.95,37.14,1590119.0,35.2782,35.4595,35.2591,35.4404,1590119.0
2021-10-14 10:00:00,37.14,37.48,37.11,37.45,1558373.0,35.4404,35.7648,35.4118,35.7362,1558373.0
2021-10-14 10:10:00,37.45,37.72,37.44,37.7,1838646.0,35.7362,35.9938,35.7267,35.9748,1838646.0
2021-10-14 10:20:00,37.69,37.9,37.68,37.84,1852942.0,35.9652,36.1656,35.9557,36.1084,1852942.0
2021-10-14 10:30:00,37.85,37.87,37.49,37.72,1179231.0,36.1179,36.137,35.7744,35.9938,1179231.0
2021-10-14 10:40:00,37.71,37.82,37.61,37.74,484748.0,35.9843,36.0893,35.8889,36.0129,484748.0
2021-10-14 10:50:00,37.74,37.77,37.66,37.7,498807.0,36.0129,36.0416,35.9366,35.9748,498807.0
2021-10-14 11:00:00,37.68,37.7,37.46,37.51,492387.0,35.9557,35.9748,35.7457,35.7935,492387.0
2021-10-14 11:10:00,37.5,37.63,37.5,37.57,307761.0,35.7839,35.908,35.7839,35.8507,307761.0
2021-10-14 11:20:00,37.57,37.59,37.45,37.47,318780.0,35.8507,35.8698,35.7362,35.7553,318780.0
2021-10-14 11:30:00,37.47,37.53,37.4,37.51,407212.0,35.7553,35.8125,35.6885,35.7935,407212.0
2021-10-14 11:40:00,37.52,37.68,37.51,37.67,398890.0,35.803,35.9557,35.7935,35.9461,398890.0
2021-10-14 11:50:00,37.68,37.69,37.6,37.65,331628.0,35.9557,35.9652,35.8793,35.9271,331628.0
2021-10-14 12:00:00,37.66,37.73,37.58,37.63,395209.0,35.9366,36.0034,35.8603,35.908,395209.0
2021-10-14 12:10:00,37.62,37.65,37.46,37.5,531409.0,35.8984,35.9271,35.7457,35.7839,531409.0
2021-10-14 12:20:00,37.5,37.53,37.41,37.5,309737.0,35.7839,35.8125,35.698,35.7839,309737.0
2021-10-14 12:30:00,37.5,37.52,37.43,37.46,150321.0,35.7839,35.803,35.7171,35.7457,150321.0
2021-10-14 12:40:00,37.46,37.53,37.45,37.5,215207.0,35.7457,35.8125,35.7362,35.7839,215207.0
2021-10-14 12:50:00,37.49,37.63,37.47,37.58,305359.0,35.7744,35.908,35.7553,35.8603,305359.0
2021-10-14 13:00:00,37.58,37.6,37.39,37.41,369429.0,35.8603,35.8793,35.6789,35.698,369429.0
2021-10-14 13:10:00,37.41,37.47,37.36,37.4,286812.0,35.698,35.7553,35.6503,35.6885,286812.0
2021-10-14 13:20:00,37.39,37.41,37.29,37.35,325867.0,35.6789,35.698,35.5835,35.6408,325867.0
2021-10-14 13:30:00,37.35,37.46,37.35,37.41,235689.0,35.6408,35.7457,35.6408,35.698,235689.0
2021-10-14 13:40:00,37.41,37.46,37.36,37.45,218696.0,35.698,35.7457,35.6503,35.7362,218696.0
2021-10-14 13:50:00,37.45,37.46,37.34,37.39,192440.0,35.7362,35.7457,35.6312,35.6789,192440.0
2021-10-14 14:00:00,37.38,37.4,37.28,37.3,393038.0,35.6694,35.6885,35.574,35.5931,393038.0
2021-10-14 14:10:00,37.31,37.41,37.3,37.41,315055.0,35.6026,35.698,35.5931,35.698,315055.0
2021-10-14 14:20:00,37.41,37.46,37.36,37.41,379492.0,35.698,35.7457,35.6503,35.698,379492.0
2021-10-14 14:30:00,37.41,37.46,37.37,37.45,210075.0,35.698,35.7457,35.6599,35.7362,210075.0
2021-10-14 14:40:00,37.45,37.46,37.26,37.32,335023.0,35.7362,35.7457,35.5549,35.6122,335023.0
2021-10-14 14:50:00,37.32,37.32,37.22,37.27,292464.0,35.6122,35.6122,35.5167,35.5644,292464.0
2021-10-14 15:00:00,37.28,37.36,37.26,37.27,319173.0,35.574,35.6503,35.5549,35.5644,319173.0
2021-10-14 15:10:00,37.27,37.29,37.2,37.27,467986.0,35.5644,35.5835,35.4976,35.5644,467986.0
2021-10-14 15:20:00,37.28,37.28,37.12,37.18,691564.0,35.574,35.574,35.4213,35.4786,691564.0
2021-10-14 15:30:00,37.18,37.26,37.08,37.14,617686.0,35.4786,35.5549,35.3831,35.4404,617686.0
2021-10-14 15:40:00,37.13,37.16,37.09,37.12,754443.0,35.4308,35.4595,35.3927,35.4213,754443.0
2021-10-14 15:50:00,37.12,37.17,37.06,37.13,1745768.0,35.4213,35.469,35.3641,35.4308,1745768.0
2021-10-15 09:30:00,38.17,38.25,37.61,37.94,2174130.0,36.4233,36.4996,35.8889,36.2038,2174130.0
2021-10-15 09:40:00,37.93,38.48,37.92,38.02,1429403.0,36.1942,36.7191,36.1847,36.2801,1429403.0
2021-10-15 09:50:00,38.02,38.38,37.95,38.31,1044925.0,36.2801,36.6236,36.2133,36.5568,1044925.0
2021-10-15 10:00:00,38.31,38.63,38.21,38.63,1356015.0,36.5568,36.8622,36.4614,36.8622,1356015.0
2021-10-15 10:10:00,38.64,38.82,38.58,38.68,1133430.0,36.8717,37.0435,36.8145,36.9099,1133430.0
2021-10-15 10:20:00,38.68,38.68,38.35,38.4,895088.0,36.9099,36.9099,36.595,36.6427,895088.0
2021-10-15 10:30:00,38.4,38.5,38.33,38.44,529167.0,36.6427,36.7382,36.5759,36.6809,529167.0
2021-10-15 10:40:00,38.44,38.84,38.42,38.79,1231111.0,36.6809,37.0626,36.6618,37.0149,1231111.0
2021-10-15 10:50:00,38.78,38.81,38.63,38.63,649731.0,37.0053,37.034,36.8622,36.8622,649731.0
2021-10-15 11:00:00,38.64,38.72,38.47,38.59,678505.0,36.8717,36.9481,36.7095,36.824,678505.0
2021-10-15 11:10:00,38.59,38.67,38.56,38.63,244996.0,36.824,36.9004,36.7954,36.8622,244996.0
2021-10-15 11:20:00,38.63,38.67,38.47,38.54,315248.0,36.8622,36.9004,36.7095,36.7763,315248.0
2021-10-15 11:30:00,38.54,38.8,38.53,38.79,518648.0,36.7763,37.0244,36.7668,37.0149,518648.0
2021-10-15 11:40:00,38.79,38.86,38.6,38.68,517697.0,37.0149,37.0817,36.8336,36.9099,517697.0
2021-10-15 11:50:00,38.68,38.68,38.5,38.55,661771.0,36.9099,36.9099,36.7382,36.7859,661771.0
2021-10-15 12:00:00,38.55,38.63,38.53,38.55,259292.0,36.7859,36.8622,36.7668,36.7859,259292.0
2021-10-15 12:10:00,38.56,38.62,38.53,38.61,202184.0,36.7954,36.8527,36.7668,36.8431,202184.0
2021-10-15 12:20:00,38.6,38.62,38.51,38.54,339361.0,36.8336,36.8527,36.7477,36.7763,339361.0
2021-10-15 12:30:00,38.55,38.76,38.51,38.75,608436.0,36.7859,36.9863,36.7477,36.9767,608436.0
2021-10-15 12:40:00,38.76,38.78,38.67,38.73,426535.0,36.9863,37.0053,36.9004,36.9576,426535.0
2021-10-15 12:50:00,38.74,38.78,38.68,38.72,327844.0,36.9672,37.0053,36.9099,36.9481,327844.0
2021-10-15 13:00:00,38.72,38.83,38.7,38.81,372826.0,36.9481,37.0531,36.929,37.034,372826.0
2021-10-15 13:10:00,38.81,38.83,38.73,38.76,330313.0,37.034,37.0531,36.9576,36.9863,330313.0
2021-10-15 13:20:00,38.76,38.84,38.75,38.82,291276.0,36.9863,37.0626,36.9767,37.0435,291276.0
2021-10-15 13:30:00,38.83,38.95,38.8,38.91,431237.0,37.0531,37.1676,37.0244,37.1294,431237.0
2021-10-15 13:40:00,38.91,39.0,38.85,39.0,671331.0,37.1294,37.2153,37.0721,37.2153,671331.0
2021-10-15 13:50:00,38.99,39.0,38.84,38.9,305373.0,37.2057,37.2153,37.0626,37.1198,305373.0
2021-10-15 14:00:00,38.9,38.96,38.86,38.93,413821.0,37.1198,37.1771,37.0817,37.1485,413821.0
2021-10-15 14:10:00,38.93,39.0,38.93,38.97,382540.0,37.1485,37.2153,37.1485,37.1866,382540.0
2021-10-15 14:20:00,38.97,39.01,38.95,39.0,561890.0,37.1866,37.2248,37.1676,37.2153,561890.0
2021-10-15 14:30:00,39.01,39.01,38.84,38.84,583530.0,37.2248,37.2248,37.0626,37.0626,583530.0
2021-10-15 14:40:00,38.85,38.86,38.77,38.82,253894.0,37.0721,37.0817,36.9958,37.0435,253894.0
2021-10-15 14:50:00,38.82,38.89,38.78,38.88,261473.0,37.0435,37.1103,37.0053,37.1008,261473.0
2021-10-15 15:00:00,38.88,38.91,38.68,38.7,712838.0,37.1008,37.1294,36.9099,36.929,712838.0
2021-10-15 15:10:00,38.7,38.76,38.68,38.72,326532.0,36.929,36.9863,36.9099,36.9481,326532.0
2021-10-15 15:20:00,38.72,38.75,38.7,38.73,295513.0,36.9481,36.9767,36.929,36.9576,295513.0
2021-10-15 15:30:00,38.73,38.75,38.66,38.68,457225.0,36.9576,36.9767,36.8908,36.9099,457225.0
2021-10-15 15:40:00,38.68,38.72,38.55,38.56,958211.0,36.9099,36.9481,36.7859,36.7954,958211.0
2021-10-15 15:50:00,38.56,38.66,38.48,38.64,1933413.0,36.7954,36.8908,36.7191,36.8717,1933413.0
2021-10-18 09:30:00,37.54,38.14,37.39,38.13,1485174.0,35.8221,36.3946,35.6789,36.3851,1485174.0
2021-10-18 09:40:00,38.13,38.47,37.79,38.38,1139936.0,36.3851,36.7095,36.0606,36.6236,1139936.0
2021-10-18 09:50:00,38.38,38.52,38.18,38.51,582436.0,36.6236,36.7572,36.4328,36.7477,582436.0
2021-10-18 10:00:00,38.5,38.71,38.4,38.71,690999.0,36.7382,36.9385,36.6427,36.9385,690999.0
2021-10-18 10:10:00,38.7,38.81,38.61,38.8,793303.0,36.929,37.034,36.8431,37.0244,793303.0
2021-10-18 10:20:00,38.8,39.05,38.79,38.86,836016.0,37.0244,37.263,37.0149,37.0817,836016.0
2021-10-18 10:30:00,38.86,38.93,38.54,38.64,618198.0,37.0817,37.1485,36.7763,36.8717,618198.0
2021-10-18 10:40:00,38.64,38.68,38.54,38.55,294155.0,36.8717,36.9099,36.7763,36.7859,294155.0
2021-10-18 10:50:00,38.55,38.56,38.33,38.36,538950.0,36.7859,36.7954,36.5759,36.6046,538950.0
2021-10-18 11:00:00,38.37,38.4,38.22,38.29,446600.0,36.6141,36.6427,36.471,36.5378,446600.0
2021-10-18 11:10:00,38.3,38.34,38.2,38.29,327935.0,36.5473,36.5855,36.4519,36.5378,327935.0
2021-10-18 11:20:00,38.29,38.33,38.17,38.18,408360.0,36.5378,36.5759,36.4233,36.4328,408360.0
2021-10-18 11:30:00,38.18,38.21,38.1,38.19,364795.0,36.4328,36.4614,36.3565,36.4423,364795.0
2021-10-18 11:40:00,38.2,38.25,38.14,38.25,424541.0,36.4519,36.4996,36.3946,36.4996,424541.0
2021-10-18 11:50:00,38.25,38.53,38.24,38.45,541845.0,36.4996,36.7668,36.4901,36.6904,541845.0
2021-10-18 12:00:00,38.45,38.45,38.33,38.36,315963.0,36.6904,36.6904,36.5759,36.6046,315963.0
2021-10-18 12:10:00,38.35,38.4,38.32,38.34,212257.0,36.595,36.6427,36.5664,36.5855,212257.0
2021-10-18 12:20:00,38.34,38.38,38.26,38.37,349957.0,36.5855,36.6236,36.5091,36.6141,349957.0
2021-10-18 12:30:00,38.36,38.43,38.3,38.3,306874.0,36.6046,36.6714,36.5473,36.5473,306874.0
2021-10-18 12:40:00,38.3,38.36,38.26,38.36,365183.0,36.5473,36.6046,36.5091,36.6046,365183.0
2021-10-18 12:50:00,38.35,38.53,38.33,38.48,427027.0,36.595,36.7668,36.5759,36.7191,427027.0
2021-10-18 13:00:00,38.49,38.59,38.47,38.56,251672.0,36.7286,36.824,36.7095,36.7954,251672.0
2021-10-18 13:10:00,38.57,38.57,38.42,38.48,200023.0,36.8049,36.8049,36.6618,36.7191,200023.0
2021-10-18 13:20:00,38.48,38.5,38.44,38.48,121464.0,36.7191,36.7382,36.6809,36.7191,121464.0
2021-10-18 13:30:00,38.48,38.49,38.4,38.44,239515.0,36.7191,36.7286,36.6427,36.6809,239515.0
2021-10-18 13:40:00,38.44,38.48,38.41,38.45,113295.0,36.6809,36.7191,36.6523,36.6904,113295.0
2021-10-18 13:50:00,38.45,38.48,38.4,38.45,193554.0,36.6904,36.7191,36.6427,36.6904,193554.0
2021-10-18 14:00:00,38.45,38.46,38.34,38.41,285654.0,36.6904,36.7,36.5855,36.6523,285654.0
2021-10-18 14:10:00,38.41,38.55,38.4,38.53,253512.0,36.6523,36.7859,36.6427,36.7668,253512.0
2021-10-18 14:20:00,38.53,38.7,38.5,38.7,451692.0,36.7668,36.929,36.7382,36.929,451692.0
2021-10-18 14:30:00,38.7,38.72,38.64,38.65,435326.0,36.929,36.9481,36.8717,36.8813,435326.0
2021-10-18 14:40:00,38.66,38.69,38.53,38.61,201605.0,36.8908,36.9195,36.7668,36.8431,201605.0
2021-10-18 14:50:00,38.6,38.64,38.57,38.61,188760.0,36.8336,36.8717,36.8049,36.8431,188760.0
2021-10-18 15:00:00,38.62,38.71,38.58,38.71,244387.0,36.8527,36.9385,36.8145,36.9385,244387.0
2021-10-18 15:10:00,38.71,38.73,38.62,38.72,276114.0,36.9385,36.9576,36.8527,36.9481,276114.0
2021-10-18 15:20:00,38.72,38.78,38.58,38.6,292694.0,36.9481,37.0053,36.8145,36.8336,292694.0
2021-10-18 15:30:00,38.59,38.67,38.58,38.64,314149.0,36.824,36.9004,36.8145,36.8717,314149.0
2021-10-18 15:40:00,38.64,38.67,38.57,38.67,374431.0,36.8717,36.9004,36.8049,36.9004,374431.0
2021-10-18 15:50:00,38.66,38.7,38.53,38.55,1689423.0,36.8908,36.929,36.7668,36.7859,1689423.0
2021-10-19 09:30:00,38.84,38.93,38.41,38.62,1355971.0,37.0626,37.1485,36.6523,36.8527,1355971.0
2021-10-19 09:40:00,38.61,38.61,38.22,38.28,823453.0,36.8431,36.8431,36.471,36.5282,823453.0
2021-10-19 09:50:00,38.29,38.44,38.27,38.37,472624.0,36.5378,36.6809,36.5187,36.6141,472624.0
2021-10-19 10:00:00,38.37,38.91,38.36,38.64,876573.0,36.6141,37.1294,36.6046,36.8717,876573.0
2021-10-19 10:10:00,38.62,38.75,38.56,38.71,599440.0,36.8527,36.9767,36.7954,36.9385,599440.0
2021-10-19 10:20:00,38.69,38.71,38.55,38.64,401311.0,36.9195,36.9385,36.7859,36.8717,401311.0
2021-10-19 10:30:00,38.63,38.66,38.56,38.63,285316.0,36.8622,36.8908,36.7954,36.8622,285316.0
2021-10-19 10:40:00,38.63,38.85,38.59,38.77,379652.0,36.8622,37.0721,36.824,36.9958,379652.0
2021-10-19 10:50:00,38.77,38.89,38.74,38.8,292651.0,36.9958,37.1103,36.9672,37.0244,292651.0
2021-10-19 11:00:00,38.8,38.83,38.69,38.69,207434.0,37.0244,37.0531,36.9195,36.9195,207434.0
2021-10-19 11:10:00,38.7,38.77,38.67,38.69,225573.0,36.929,36.9958,36.9004,36.9195,225573.0
2021-10-19 11:20:00,38.69,38.75,38.65,38.73,229690.0,36.9195,36.9767,36.8813,36.9576,229690.0
2021-10-19 11:30:00,38.73,38.87,38.69,38.86,251044.0,36.9576,37.0912,36.9195,37.0817,251044.0
2021-10-19 11:40:00,38.85,38.94,38.84,38.91,333139.0,37.0721,37.158,37.0626,37.1294,333139.0
2021-10-19 11:50:00,38.91,38.95,38.84,38.89,204722.0,37.1294,37.1676,37.0626,37.1103,204722.0
2021-10-19 12:00:00,38.89,38.95,38.83,38.85,235814.0,37.1103,37.1676,37.0531,37.0721,235814.0
2021-10-19 12:10:00,38.84,38.92,38.83,38.87,231835.0,37.0626,37.1389,37.0531,37.0912,231835.0
2021-10-19 12:20:00,38.86,38.87,38.79,38.8,170011.0,37.0817,37.0912,37.0149,37.0244,170011.0
2021-10-19 12:30:00,38.8,38.81,38.71,38.77,253221.0,37.0244,37.034,36.9385,36.9958,253221.0
2021-10-19 12:40:00,38.77,38.82,38.74,38.8,324435.0,36.9958,37.0435,36.9672,37.0244,324435.0
2021-10-19 12:50:00,38.8,38.81,38.7,38.8,298529.0,37.0244,37.034,36.929,37.0244,298529.0
2021-10-19 13:00:00,38.81,38.84,38.72,38.78,146742.0,37.034,37.0626,36.9481,37.0053,146742.0
2021-10-19 13:10:00,38.78,38.82,38.75,38.82,119734.0,37.0053,37.0435,36.9767,37.0435,119734.0
2021-10-19 13:20:00,38.81,38.84,38.77,38.8,171256.0,37.034,37.0626,36.9958,37.0244,171256.0
2021-10-19 13:30:00,38.8,38.84,38.77,38.83,129806.0,37.0244,37.0626,36.9958,37.0531,129806.0
2021-10-19 13:40:00,38.83,38.83,38.74,38.75,125025.0,37.0531,37.0531,36.9672,36.9767,125025.0
2021-10-19 13:50:00,38.75,38.79,38.73,38.76,145223.0,36.9767,37.0149,36.9576,36.9863,145223.0
2021-10-19 14:00:00,38.75,38.77,38.67,38.67,133234.0,36.9767,36.9958,36.9004,36.9004,133234.0
2021-10-19 14:10:00,38.67,38.75,38.67,38.7,150930.0,36.9004,36.9767,36.9004,36.929,150930.0
2021-10-19 14:20:00,38.71,38.71,38.55,38.56,205802.0,36.9385,36.9385,36.7859,36.7954,205802.0
2021-10-19 14:30:00,38.56,38.6,38.51,38.54,311307.0,36.7954,36.8336,36.7477,36.7763,311307.0
2021-10-19 14:40:00,38.53,38.65,38.51,38.59,215557.0,36.7668,36.8813,36.7477,36.824,215557.0
2021-10-19 14:50:00,38.59,38.64,38.58,38.59,207051.0,36.824,36.8717,36.8145,36.824,207051.0
2021-10-19 15:00:00,38.58,38.68,38.56,38.66,189378.0,36.8145,36.9099,36.7954,36.8908,189378.0
2021-10-19 15:10:00,38.66,38.84,38.6,38.84,373062.0,36.8908,37.0626,36.8336,37.0626,373062.0
2021-10-19 15:20:00,38.84,38.89,38.73,38.76,407887.0,37.0626,37.1103,36.9576,36.9863,407887.0
2021-10-19 15:30:00,38.75,38.85,38.7,38.77,458896.0,36.9767,37.0721,36.929,36.9958,458896.0
2021-10-19 15:40:00,38.77,38.8,38.72,38.79,335153.0,36.9958,37.0244,36.9481,37.0149,335153.0
2021-10-19 15:50:00,38.79,38.88,38.76,38.86,969902.0,37.0149,37.1008,36.9863,37.0817,969902.0
2021-10-20 09:30:00,38.64,38.65,38.08,38.34,781952.0,36.8717,36.8813,36.3374,36.5855,781952.0
2021-10-20 09:40:00,38.35,38.49,38.28,38.43,367902.0,36.595,36.7286,36.5282,36.6714,367902.0
2021-10-20 09:50:00,38.43,38.46,38.31,38.42,283268.0,36.6714,36.7,36.5568,36.6618,283268.0
2021-10-20 10:00:00,38.42,38.55,38.34,38.42,294871.0,36.6618,36.7859,36.5855,36.6618,294871.0
2021-10-20 10:10:00,38.42,38.71,38.41,38.58,229042.0,36.6618,36.9385,36.6523,36.8145,229042.0
2021-10-20 10:20:00,38.58,38.7,38.58,38.7,254836.0,36.8145,36.929,36.8145,36.929,254836.0
2021-10-20 10:30:00,38.7,38.95,38.69,38.85,407333.0,36.929,37.1676,36.9195,37.0721,407333.0
2021-10-20 10:40:00,38.85,39.08,38.84,39.0,412858.0,37.0721,37.2916,37.0626,37.2153,412858.0
2021-10-20 10:50:00,39.0,39.05,38.93,38.94,372550.0,37.2153,37.263,37.1485,37.158,372550.0
2021-10-20 11:00:00,38.93,39.04,38.91,38.99,290014.0,37.1485,37.2534,37.1294,37.2057,290014.0
2021-10-20 11:10:00,38.99,39.02,38.89,38.91,169358.0,37.2057,37.2344,37.1103,37.1294,169358.0
2021-10-20 11:20:00,38.91,38.96,38.86,38.93,170372.0,37.1294,37.1771,37.0817,37.1485,170372.0
2021-10-20 11:30:00,38.94,38.98,38.89,38.92,335786.0,37.158,37.1962,37.1103,37.1389,335786.0
2021-10-20 11:40:00,38.92,38.94,38.83,38.92,245714.0,37.1389,37.158,37.0531,37.1389,245714.0
2021-10-20 11:50:00,38.92,38.97,38.88,38.92,175950.0,37.1389,37.1866,37.1008,37.1389,175950.0
2021-10-20 12:00:00,38.91,38.98,38.9,38.94,137488.0,37.1294,37.1962,37.1198,37.158,137488.0
2021-10-20 12:10:00,38.94,38.99,38.9,38.94,137486.0,37.158,37.2057,37.1198,37.158,137486.0
2021-10-20 12:20:00,38.94,38.98,38.92,38.93,135507.0,37.158,37.1962,37.1389,37.1485,135507.0
2021-10-20 12:30:00,38.93,39.01,38.91,38.93,103638.0,37.1485,37.2248,37.1294,37.1485,103638.0
2021-10-20 12:40:00,38.93,38.94,38.89,38.91,111315.0,37.1485,37.158,37.1103,37.1294,111315.0
2021-10-20 12:50:00,38.91,38.93,38.76,38.78,213734.0,37.1294,37.1485,36.9863,37.0053,213734.0
2021-10-20 13:00:00,38.78,38.81,38.58,38.59,448827.0,37.0053,37.034,36.8145,36.824,448827.0
2021-10-20 13:10:00,38.6,38.64,38.53,38.54,179730.0,36.8336,36.8717,36.7668,36.7763,179730.0
2021-10-20 13:20:00,38.54,38.63,38.48,38.59,235671.0,36.7763,36.8622,36.7191,36.824,235671.0
2021-10-20 13:30:00,38.6,38.67,38.59,38.61,155320.0,36.8336,36.9004,36.824,36.8431,155320.0
2021-10-20 13:40:00,38.61,38.64,38.55,38.57,148771.0,36.8431,36.8717,36.7859,36.8049,148771.0
2021-10-20 13:50:00,38.56,38.64,38.5,38.62,248673.0,36.7954,36.8717,36.7382,36.8527,248673.0
2021-10-20 14:00:00,38.63,38.71,38.61,38.7,167772.0,36.8622,36.9385,36.8431,36.929,167772.0
2021-10-20 14:10:00,38.7,38.71,38.64,38.71,156508.0,36.929,36.9385,36.8717,36.9385,156508.0
2021-10-20 14:20:00,38.7,38.73,38.65,38.71,243958.0,36.929,36.9576,36.8813,36.9385,243958.0
2021-10-20 14:30:00,38.71,38.77,38.68,38.72,275840.0,36.9385,36.9958,36.9099,36.9481,275840.0
2021-10-20 14:40:00,38.73,38.73,38.66,38.69,184096.0,36.9576,36.9576,36.8908,36.9195,184096.0
2021-10-20 14:50:00,38.7,38.78,38.68,38.77,195055.0,36.929,37.0053,36.9099,36.9958,195055.0
2021-10-20 15:00:00,38.77,38.81,38.75,38.77,247678.0,36.9958,37.034,36.9767,36.9958,247678.0
2021-10-20 15:10:00,38.78,38.79,38.68,38.71,233800.0,37.0053,37.0149,36.9099,36.9385,233800.0
2021-10-20 15:20:00,38.7,38.76,38.67,38.69,326188.0,36.929,36.9863,36.9004,36.9195,326188.0
2021-10-20 15:30:00,38.68,38.76,38.65,38.66,545248.0,36.9099,36.9863,36.8813,36.8908,545248.0
2021-10-20 15:40:00,38.67,38.79,38.67,38.76,531396.0,36.9004,37.0149,36.9004,36.9863,531396.0
2021-10-20 15:50:00,38.76,38.94,38.75,38.92,1163621.0,36.9863,37.158,36.9767,37.1389,1163621.0
2021-10-21 09:30:00,38.04,38.11,36.75,37.95,1906672.0,36.2992,36.366,35.0682,36.2133,1906672.0
2021-10-21 09:40:00,37.93,38.03,37.63,37.8,931260.0,36.1942,36.2897,35.908,36.0702,931260.0
2021-10-21 09:50:00,37.8,37.84,37.46,37.77,719544.0,36.0702,36.1084,35.7457,36.0416,719544.0
2021-10-21 10:00:00,37.76,37.98,37.56,37.88,825532.0,36.032,36.2419,35.8412,36.1465,825532.0
2021-10-21 10:10:00,37.87,38.28,37.87,38.15,847929.0,36.137,36.5282,36.137,36.4042,847929.0
2021-10-21 10:20:00,38.14,38.29,38.1,38.14,739413.0,36.3946,36.5378,36.3565,36.3946,739413.0
2021-10-21 10:30:00,38.14,38.17,37.98,38.0,435589.0,36.3946,36.4233,36.2419,36.261,435589.0
2021-10-21 10:40:00,38.01,38.13,37.99,38.13,528201.0,36.2706,36.3851,36.2515,36.3851,528201.0
2021-10-21 10:50:00,38.12,38.16,37.88,37.9,651594.0,36.3755,36.4137,36.1465,36.1656,651594.0
2021-10-21 11:00:00,37.9,38.01,37.86,37.96,975815.0,36.1656,36.2706,36.1274,36.2229,975815.0
2021-10-21 11:10:00,37.97,38.01,37.91,37.94,336277.0,36.2324,36.2706,36.1752,36.2038,336277.0
2021-10-21 11:20:00,37.94,38.04,37.77,37.77,327209.0,36.2038,36.2992,36.0416,36.0416,327209.0
2021-10-21 11:30:00,37.78,37.81,37.71,37.8,249169.0,36.0511,36.0797,35.9843,36.0702,249169.0
2021-10-21 11:40:00,37.8,37.95,37.77,37.93,348133.0,36.0702,36.2133,36.0416,36.1942,348133.0
2021-10-21 11:50:00,37.94,38.04,37.89,37.89,225231.0,36.2038,36.2992,36.1561,36.1561,225231.0
2021-10-21 12:00:00,37.9,38.01,37.89,37.91,230641.0,36.1656,36.2706,36.1561,36.1752,230641.0
2021-10-21 12:10:00,37.91,37.95,37.88,37.91,240213.0,36.1752,36.2133,36.1465,36.1752,240213.0
2021-10-21 12:20:00,37.92,38.01,37.89,37.99,234620.0,36.1847,36.2706,36.1561,36.2515,234620.0
2021-10-21 12:30:00,37.99,38.0,37.92,38.0,166696.0,36.2515,36.261,36.1847,36.261,166696.0
2021-10-21 12:40:00,38.0,38.01,37.9,37.91,150171.0,36.261,36.2706,36.1656,36.1752,150171.0
2021-10-21 12:50:00,37.91,38.02,37.9,37.97,137695.0,36.1752,36.2801,36.1656,36.2324,137695.0
2021-10-21 13:00:00,37.97,38.02,37.94,37.98,135981.0,36.2324,36.2801,36.2038,36.2419,135981.0
2021-10-21 13:10:00,37.98,37.98,37.92,37.96,147248.0,36.2419,36.2419,36.1847,36.2229,147248.0
2021-10-21 13:20:00,37.97,38.04,37.97,37.97,118928.0,36.2324,36.2992,36.2324,36.2324,118928.0
2021-10-21 13:30:00,37.97,38.09,37.96,38.03,154711.0,36.2324,36.3469,36.2229,36.2897,154711.0
2021-10-21 13:40:00,38.03,38.03,37.95,38.0,148169.0,36.2897,36.2897,36.2133,36.261,148169.0
2021-10-21 13:50:00,37.99,38.0,37.92,37.97,116197.0,36.2515,36.261,36.1847,36.2324,116197.0
2021-10-21 14:00:00,37.97,38.18,37.95,38.16,195975.0,36.2324,36.4328,36.2133,36.4137,195975.0
2021-10-21 14:10:00,38.16,38.18,38.1,38.12,157264.0,36.4137,36.4328,36.3565,36.3755,157264.0
2021-10-21 14:20:00,38.13,38.26,38.12,38.19,268792.0,36.3851,36.5091,36.3755,36.4423,268792.0
2021-10-21 14:30:00,38.19,38.21,38.06,38.07,154676.0,36.4423,36.4614,36.3183,36.3278,154676.0
2021-10-21 14:40:00,38.07,38.1,38.0,38.09,133085.0,36.3278,36.3565,36.261,36.3469,133085.0
2021-10-21 14:50:00,38.08,38.1,38.04,38.05,76070.0,36.3374,36.3565,36.2992,36.3087,76070.0
2021-10-21 15:00:00,38.06,38.1,38.04,38.09,141800.0,36.3183,36.3565,36.2992,36.3469,141800.0
2021-10-21 15:10:00,38.08,38.15,38.06,38.14,159872.0,36.3374,36.4042,36.3183,36.3946,159872.0
2021-10-21 15:20:00,38.14,38.36,38.13,38.34,349614.0,36.3946,36.6046,36.3851,36.5855,349614.0
2021-10-21 15:30:00,38.35,38.53,38.34,38.38,721336.0,36.595,36.7668,36.5855,36.6236,721336.0
2021-10-21 15:40:00,38.39,38.46,38.38,38.43,522362.0,36.6332,36.7,36.6236,36.6714,522362.0
2021-10-21 15:50:00,38.43,38.46,38.39,38.41,1121885.0,36.6714,36.7,36.6332,36.6523,1121885.0
2021-10-22 09:30:00,37.97,38.25,37.8,37.87,776628.0,36.2324,36.4996,36.0702,36.137,776628.0
2021-10-22 09:40:00,37.88,37.96,37.61,37.75,720211.0,36.1465,36.2229,35.8889,36.0225,720211.0
2021-10-22 09:50:00,37.75,38.25,37.75,38.17,559084.0,36.0225,36.4996,36.0225,36.4233,559084.0
2021-10-22 10:00:00,38.17,38.37,38.06,38.37,639488.0,36.4233,36.6141,36.3183,36.6141,639488.0
2021-10-22 10:10:00,38.37,38.72,38.35,38.61,793315.0,36.6141,36.9481,36.595,36.8431,793315.0
2021-10-22 10:20:00,38.63,38.81,38.58,38.76,673335.0,36.8622,37.034,36.8145,36.9863,673335.0
2021-10-22 10:30:00,38.76,38.79,38.53,38.54,684340.0,36.9863,37.0149,36.7668,36.7763,684340.0
2021-10-22 10:40:00,38.53,38.54,38.01,38.11,818879.0,36.7668,36.7763,36.2706,36.366,818879.0
2021-10-22 10:50:00,38.09,38.23,37.82,37.91,658191.0,36.3469,36.4805,36.0893,36.1752,658191.0
2021-10-22 11:00:00,37.9,38.34,37.87,38.26,337044.0,36.1656,36.5855,36.137,36.5091,337044.0
2021-10-22 11:10:00,38.27,38.28,37.89,37.93,281589.0,36.5187,36.5282,36.1561,36.1942,281589.0
2021-10-22 11:20:00,37.93,37.96,37.68,37.75,366515.0,36.1942,36.2229,35.9557,36.0225,366515.0
2021-10-22 11:30:00,37.76,37.76,37.29,37.3,1100671.0,36.032,36.032,35.5835,35.5931,1100671.0
2021-10-22 11:40:00,37.31,37.51,37.21,37.29,584596.0,35.6026,35.7935,35.5072,35.5835,584596.0
2021-10-22 11:50:00,37.29,37.46,37.23,37.45,419906.0,35.5835,35.7457,35.5263,35.7362,419906.0
2021-10-22 12:00:00,37.44,37.63,37.41,37.55,316800.0,35.7267,35.908,35.698,35.8316,316800.0
2021-10-22 12:10:00,37.56,37.64,37.5,37.58,300808.0,35.8412,35.9175,35.7839,35.8603,300808.0
2021-10-22 12:20:00,37.58,37.58,37.43,37.46,214363.0,35.8603,35.8603,35.7171,35.7457,214363.0
2021-10-22 12:30:00,37.46,37.51,37.43,37.51,312436.0,35.7457,35.7935,35.7171,35.7935,312436.0
2021-10-22 12:40:00,37.51,37.57,37.45,37.54,347201.0,35.7935,35.8507,35.7362,35.8221,347201.0
2021-10-22 12:50:00,37.54,37.55,37.44,37.45,170991.0,35.8221,35.8316,35.7267,35.7362,170991.0
2021-10-22 13:00:00,37.45,37.61,37.44,37.59,258151.0,35.7362,35.8889,35.7267,35.8698,258151.0
2021-10-22 13:10:00,37.59,37.65,37.54,37.64,232670.0,35.8698,35.9271,35.8221,35.9175,232670.0
2021-10-22 13:20:00,37.65,37.67,37.59,37.62,113211.0,35.9271,35.9461,35.8698,35.8984,113211.0
2021-10-22 13:30:00,37.61,37.65,37.58,37.61,114910.0,35.8889,35.9271,35.8603,35.8889,114910.0
2021-10-22 13:40:00,37.6,37.63,37.52,37.53,119245.0,35.8793,35.908,35.803,35.8125,119245.0
2021-10-22 13:50:00,37.52,37.58,37.49,37.49,109967.0,35.803,35.8603,35.7744,35.7744,109967.0
2021-10-22 14:00:00,37.49,37.59,37.48,37.56,180874.0,35.7744,35.8698,35.7648,35.8412,180874.0
2021-10-22 14:10:00,37.56,37.6,37.47,37.52,197934.0,35.8412,35.8793,35.7553,35.803,197934.0
2021-10-22 14:20:00,37.52,37.6,37.5,37.59,101997.0,35.803,35.8793,35.7839,35.8698,101997.0
2021-10-22 14:30:00,37.59,37.79,37.59,37.71,298736.0,35.8698,36.0606,35.8698,35.9843,298736.0
2021-10-22 14:40:00,37.72,37.77,37.68,37.75,87883.0,35.9938,36.0416,35.9557,36.0225,87883.0
2021-10-22 14:50:00,37.74,37.76,37.63,37.66,130726.0,36.0129,36.032,35.908,35.9366,130726.0
2021-10-22 15:00:00,37.66,37.69,37.59,37.67,154137.0,35.9366,35.9652,35.8698,35.9461,154137.0
2021-10-22 15:10:00,37.66,37.71,37.63,37.64,131191.0,35.9366,35.9843,35.908,35.9175,131191.0
2021-10-22 15:20:00,37.65,37.71,37.63,37.68,161100.0,35.9271,35.9843,35.908,35.9557,161100.0
2021-10-22 15:30:00,37.69,37.8,37.69,37.73,338162.0,35.9652,36.0702,35.9652,36.0034,338162.0
2021-10-22 15:40:00,37.73,37.76,37.63,37.66,333593.0,36.0034,36.032,35.908,35.9366,333593.0
2021-10-22 15:50:00,37.66,37.68,37.62,37.67,991415.0,35.9366,35.9557,35.8984,35.9461,991415.0
2021-10-25 09:30:00,38.23,38.69,38.02,38.66,913544.0,36.4805,36.9195,36.2801,36.8908,913544.0
2021-10-25 09:40:00,38.66,38.69,38.2,38.43,499154.0,36.8908,36.9195,36.4519,36.6714,499154.0
2021-10-25 09:50:00,38.42,38.69,38.24,38.63,369312.0,36.6618,36.9195,36.4901,36.8622,369312.0
2021-10-25 10:00:00,38.63,38.92,38.53,38.89,751508.0,36.8622,37.1389,36.7668,37.1103,751508.0
2021-10-25 10:10:00,38.89,39.41,38.75,39.2,1356147.0,37.1103,37.6065,36.9767,37.4061,1356147.0
2021-10-25 10:20:00,39.22,39.25,39.03,39.13,490107.0,37.4252,37.4538,37.2439,37.3393,490107.0
2021-10-25 10:30:00,39.13,39.22,39.03,39.15,411580.0,37.3393,37.4252,37.2439,37.3584,411580.0
2021-10-25 10:40:00,39.16,39.47,39.14,39.46,637345.0,37.3679,37.6638,37.3489,37.6542,637345.0
2021-10-25 10:50:00,39.46,39.5,39.36,39.44,430545.0,37.6542,37.6924,37.5588,37.6351,430545.0
2021-10-25 11:00:00,39.44,39.61,39.38,39.5,621093.0,37.6351,37.7974,37.5779,37.6924,621093.0
2021-10-25 11:10:00,39.51,39.64,39.41,39.47,513787.0,37.7019,37.826,37.6065,37.6638,513787.0
2021-10-25 11:20:00,39.47,39.54,39.37,39.47,264936.0,37.6638,37.7306,37.5683,37.6638,264936.0
2021-10-25 11:30:00,39.46,39.47,39.19,39.23,446783.0,37.6542,37.6638,37.3966,37.4347,446783.0
2021-10-25 11:40:00,39.24,39.44,39.2,39.42,507332.0,37.4443,37.6351,37.4061,37.6161,507332.0
2021-10-25 11:50:00,39.41,39.49,39.33,39.39,264071.0,37.6065,37.6828,37.5302,37.5874,264071.0
2021-10-25 12:00:00,39.39,39.48,39.31,39.36,239644.0,37.5874,37.6733,37.5111,37.5588,239644.0
2021-10-25 12:10:00,39.36,39.4,39.3,39.38,186443.0,37.5588,37.597,37.5015,37.5779,186443.0
2021-10-25 12:20:00,39.39,39.41,39.36,39.41,296143.0,37.5874,37.6065,37.5588,37.6065,296143.0
2021-10-25 12:30:00,39.41,39.46,39.21,39.27,373340.0,37.6065,37.6542,37.4157,37.4729,373340.0
2021-10-25 12:40:00,39.28,39.4,39.27,39.35,220069.0,37.4825,37.597,37.4729,37.5493,220069.0
2021-10-25 12:50:00,39.35,39.36,39.25,39.34,190631.0,37.5493,37.5588,37.4538,37.5397,190631.0
2021-10-25 13:00:00,39.33,39.39,39.3,39.32,173555.0,37.5302,37.5874,37.5015,37.5206,173555.0
2021-10-25 13:10:00,39.32,39.32,39.11,39.2,327739.0,37.5206,37.5206,37.3202,37.4061,327739.0
2021-10-25 13:20:00,39.21,39.27,39.18,39.24,183251.0,37.4157,37.4729,37.387,37.4443,183251.0
2021-10-25 13:30:00,39.23,39.25,39.15,39.16,128067.0,37.4347,37.4538,37.3584,37.3679,128067.0
2021-10-25 13:40:00,39.15,39.22,39.14,39.21,177686.0,37.3584,37.4252,37.3489,37.4157,177686.0
2021-10-25 13:50:00,39.22,39.28,39.15,39.27,241804.0,37.4252,37.4825,37.3584,37.4729,241804.0
2021-10-25 14:00:00,39.27,39.3,39.2,39.23,219486.0,37.4729,37.5015,37.4061,37.4347,219486.0
2021-10-25 14:10:00,39.24,39.26,39.2,39.22,180309.0,37.4443,37.4634,37.4061,37.4252,180309.0
2021-10-25 14:20:00,39.23,39.31,39.22,39.3,137113.0,37.4347,37.5111,37.4252,37.5015,137113.0
2021-10-25 14:30:00,39.3,39.33,39.24,39.3,291576.0,37.5015,37.5302,37.4443,37.5015,291576.0
2021-10-25 14:40:00,39.3,39.37,39.29,39.36,241031.0,37.5015,37.5683,37.492,37.5588,241031.0
2021-10-25 14:50:00,39.37,39.5,39.36,39.45,281726.0,37.5683,37.6924,37.5588,37.6447,281726.0
2021-10-25 15:00:00,39.44,39.48,39.43,39.45,140871.0,37.6351,37.6733,37.6256,37.6447,140871.0
2021-10-25 15:10:00,39.46,39.5,39.41,39.45,300175.0,37.6542,37.6924,37.6065,37.6447,300175.0
2021-10-25 15:20:00,39.46,39.5,39.41,39.45,289642.0,37.6542,37.6924,37.6065,37.6447,289642.0
2021-10-25 15:30:00,39.45,39.46,39.32,39.38,440631.0,37.6447,37.6542,37.5206,37.5779,440631.0
2021-10-25 15:40:00,39.39,39.45,39.35,39.43,561126.0,37.5874,37.6447,37.5493,37.6256,561126.0
2021-10-25 15:50:00,39.43,39.46,39.33,39.45,1429317.0,37.6256,37.6542,37.5302,37.6447,1429317.0
2021-10-26 09:30:00,39.44,39.6,38.6,38.83,1115378.0,37.6351,37.7878,36.8336,37.0531,1115378.0
2021-10-26 09:40:00,38.83,39.25,38.75,39.22,569757.0,37.0531,37.4538,36.9767,37.4252,569757.0
2021-10-26 09:50:00,39.23,39.38,39.01,39.25,740128.0,37.4347,37.5779,37.2248,37.4538,740128.0
2021-10-26 10:00:00,39.24,39.5,39.17,39.42,634588.0,37.4443,37.6924,37.3775,37.6161,634588.0
2021-10-26 10:10:00,39.43,39.61,39.4,39.47,449881.0,37.6256,37.7974,37.597,37.6638,449881.0
2021-10-26 10:20:00,39.47,39.61,39.29,39.44,415915.0,37.6638,37.7974,37.492,37.6351,415915.0
2021-10-26 10:30:00,39.44,39.54,39.24,39.47,351478.0,37.6351,37.7306,37.4443,37.6638,351478.0
2021-10-26 10:40:00,39.47,39.48,39.3,39.45,194861.0,37.6638,37.6733,37.5015,37.6447,194861.0
2021-10-26 10:50:00,39.44,39.67,39.42,39.65,523366.0,37.6351,37.8546,37.6161,37.8355,523366.0
2021-10-26 11:00:00,39.66,39.66,39.12,39.16,474064.0,37.8451,37.8451,37.3298,37.3679,474064.0
2021-10-26 11:10:00,39.16,39.27,39.1,39.22,284148.0,37.3679,37.4729,37.3107,37.4252,284148.0
2021-10-26 11:20:00,39.22,39.25,39.12,39.16,212097.0,37.4252,37.4538,37.3298,37.3679,212097.0
2021-10-26 11:30:00,39.16,39.19,38.93,39.07,428633.0,37.3679,37.3966,37.1485,37.2821,428633.0
2021-10-26 11:40:00,39.08,39.2,39.02,39.02,147920.0,37.2916,37.4061,37.2344,37.2344,147920.0
2021-10-26 11:50:00,39.02,39.07,38.86,38.9,290247.0,37.2344,37.2821,37.0817,37.1198,290247.0
2021-10-26 12:00:00,38.9,38.98,38.72,38.72,491829.0,37.1198,37.1962,36.9481,36.9481,491829.0
2021-10-26 12:10:00,38.73,38.89,38.64,38.87,381538.0,36.9576,37.1103,36.8717,37.0912,381538.0
2021-10-26 12:20:00,38.88,38.88,38.75,38.75,167687.0,37.1008,37.1008,36.9767,36.9767,167687.0
2021-10-26 12:30:00,38.76,38.8,38.65,38.66,177170.0,36.9863,37.0244,36.8813,36.8908,177170.0
2021-10-26 12:40:00,38.66,38.66,38.36,38.48,566246.0,36.8908,36.8908,36.6046,36.7191,566246.0
2021-10-26 12:50:00,38.47,38.77,38.47,38.75,320312.0,36.7095,36.9958,36.7095,36.9767,320312.0
2021-10-26 13:00:00,38.74,38.85,38.69,38.71,279515.0,36.9672,37.0721,36.9195,36.9385,279515.0
2021-10-26 13:10:00,38.71,38.71,38.56,38.66,178298.0,36.9385,36.9385,36.7954,36.8908,178298.0
2021-10-26 13:20:00,38.66,38.73,38.59,38.69,240656.0,36.8908,36.9576,36.824,36.9195,240656.0
2021-10-26 13:30:00,38.68,38.88,38.67,38.84,169642.0,36.9099,37.1008,36.9004,37.0626,169642.0
2021-10-26 13:40:00,38.84,38.85,38.74,38.75,165157.0,37.0626,37.0721,36.9672,36.9767,165157.0
2021-10-26 13:50:00,38.76,38.85,38.73,38.83,126824.0,36.9863,37.0721,36.9576,37.0531,126824.0
2021-10-26 14:00:00,38.83,38.89,38.82,38.86,145916.0,37.0531,37.1103,37.0435,37.0817,145916.0
2021-10-26 14:10:00,38.86,38.93,38.83,38.89,147041.0,37.0817,37.1485,37.0531,37.1103,147041.0
2021-10-26 14:20:00,38.89,38.9,38.84,38.88,151133.0,37.1103,37.1198,37.0626,37.1008,151133.0
2021-10-26 14:30:00,38.88,39.04,38.88,38.98,195671.0,37.1008,37.2534,37.1008,37.1962,195671.0
2021-10-26 14:40:00,39.0,39.0,38.94,38.95,113576.0,37.2153,37.2153,37.158,37.1676,113576.0
2021-10-26 14:50:00,38.95,38.98,38.89,38.94,140744.0,37.1676,37.1962,37.1103,37.158,140744.0
2021-10-26 15:00:00,38.94,39.04,38.9,39.01,199018.0,37.158,37.2534,37.1198,37.2248,199018.0
2021-10-26 15:10:00,39.01,39.04,38.97,38.98,252283.0,37.2248,37.2534,37.1866,37.1962,252283.0
2021-10-26 15:20:00,38.98,39.01,38.9,38.93,186857.0,37.1962,37.2248,37.1198,37.1485,186857.0
2021-10-26 15:30:00,38.93,39.04,38.91,39.02,241280.0,37.1485,37.2534,37.1294,37.2344,241280.0
2021-10-26 15:40:00,39.02,39.1,38.97,38.98,362048.0,37.2344,37.3107,37.1866,37.1962,362048.0
2021-10-26 15:50:00,38.98,39.01,38.84,38.85,774763.0,37.1962,37.2248,37.0626,37.0721,774763.0
2021-10-27 09:30:00,37.45,37.69,36.84,37.19,1830154.0,35.7362,35.9652,35.1541,35.4881,1830154.0
2021-10-27 09:40:00,37.18,37.53,37.07,37.41,942944.0,35.4786,35.8125,35.3736,35.698,942944.0
2021-10-27 09:50:00,37.41,37.77,37.41,37.7,670780.0,35.698,36.0416,35.698,35.9748,670780.0
2021-10-27 10:00:00,37.71,38.3,37.64,38.02,1276885.0,35.9843,36.5473,35.9175,36.2801,1276885.0
2021-10-27 10:10:00,38.02,38.03,37.89,37.96,492876.0,36.2801,36.2897,36.1561,36.2229,492876.0
2021-10-27 10:20:00,37.96,37.98,37.65,37.65,383825.0,36.2229,36.2419,35.9271,35.9271,383825.0
2021-10-27 10:30:00,37.65,37.83,37.54,37.55,446870.0,35.9271,36.0988,35.8221,35.8316,446870.0
2021-10-27 10:40:00,37.55,37.58,37.31,37.42,490734.0,35.8316,35.8603,35.6026,35.7076,490734.0
2021-10-27 10:50:00,37.41,37.53,37.37,37.51,555874.0,35.698,35.8125,35.6599,35.7935,555874.0
2021-10-27 11:00:00,37.51,37.65,37.48,37.58,230907.0,35.7935,35.9271,35.7648,35.8603,230907.0
2021-10-27 11:10:00,37.58,37.59,37.47,37.52,266064.0,35.8603,35.8698,35.7553,35.803,266064.0
2021-10-27 11:20:00,37.52,37.55,37.28,37.31,393670.0,35.803,35.8316,35.574,35.6026,393670.0
2021-10-27 11:30:00,37.31,37.43,37.29,37.39,327033.0,35.6026,35.7171,35.5835,35.6789,327033.0
2021-10-27 11:40:00,37.4,37.43,37.23,37.23,293435.0,35.6885,35.7171,35.5263,35.5263,293435.0
2021-10-27 11:50:00,37.23,37.37,37.19,37.34,429513.0,35.5263,35.6599,35.4881,35.6312,429513.0
2021-10-27 12:00:00,37.34,37.52,37.32,37.44,280130.0,35.6312,35.803,35.6122,35.7267,280130.0
2021-10-27 12:10:00,37.44,37.46,37.35,37.43,206070.0,35.7267,35.7457,35.6408,35.7171,206070.0
2021-10-27 12:20:00,37.42,37.45,37.35,37.43,242679.0,35.7076,35.7362,35.6408,35.7171,242679.0
2021-10-27 12:30:00,37.43,37.47,37.38,37.43,151907.0,35.7171,35.7553,35.6694,35.7171,151907.0
2021-10-27 12:40:00,37.44,37.6,37.41,37.55,379812.0,35.7267,35.8793,35.698,35.8316,379812.0
2021-10-27 12:50:00,37.55,37.61,37.49,37.6,229375.0,35.8316,35.8889,35.7744,35.8793,229375.0
2021-10-27 13:00:00,37.6,37.67,37.55,37.64,286198.0,35.8793,35.9461,35.8316,35.9175,286198.0
2021-10-27 13:10:00,37.65,37.65,37.43,37.48,170891.0,35.9271,35.9271,35.7171,35.7648,170891.0
2021-10-27 13:20:00,37.49,37.53,37.42,37.43,162828.0,35.7744,35.8125,35.7076,35.7171,162828.0
2021-10-27 13:30:00,37.42,37.48,37.37,37.41,162053.0,35.7076,35.7648,35.6599,35.698,162053.0
2021-10-27 13:40:00,37.42,37.5,37.4,37.44,244375.0,35.7076,35.7839,35.6885,35.7267,244375.0
2021-10-27 13:50:00,37.44,37.53,37.43,37.52,159671.0,35.7267,35.8125,35.7171,35.803,159671.0
2021-10-27 14:00:00,37.52,37.57,37.49,37.53,143064.0,35.803,35.8507,35.7744,35.8125,143064.0
2021-10-27 14:10:00,37.54,37.56,37.5,37.56,195984.0,35.8221,35.8412,35.7839,35.8412,195984.0
2021-10-27 14:20:00,37.55,37.58,37.47,37.48,285496.0,35.8316,35.8603,35.7553,35.7648,285496.0
2021-10-27 14:30:00,37.48,37.5,37.34,37.34,190226.0,35.7648,35.7839,35.6312,35.6312,190226.0
2021-10-27 14:40:00,37.34,37.39,37.31,37.32,148807.0,35.6312,35.6789,35.6026,35.6122,148807.0
2021-10-27 14:50:00,37.32,37.33,37.2,37.27,337206.0,35.6122,35.6217,35.4976,35.5644,337206.0
2021-10-27 15:00:00,37.26,37.26,37.08,37.09,264938.0,35.5549,35.5549,35.3831,35.3927,264938.0
2021-10-27 15:10:00,37.09,37.1,36.93,36.94,331547.0,35.3927,35.4022,35.24,35.2495,331547.0
2021-10-27 15:20:00,36.94,37.07,36.9,37.05,314628.0,35.2495,35.3736,35.2114,35.3545,314628.0
2021-10-27 15:30:00,37.05,37.17,36.96,37.16,469890.0,35.3545,35.469,35.2686,35.4595,469890.0
2021-10-27 15:40:00,37.16,37.19,37.04,37.05,460379.0,35.4595,35.4881,35.345,35.3545,460379.0
2021-10-27 15:50:00,37.05,37.06,36.94,37.0,1228493.0,35.3545,35.3641,35.2495,35.3068,1228493.0
2021-10-28 09:30:00,37.65,37.86,37.15,37.44,942298.0,35.9271,36.1274,35.4499,35.7267,942298.0
2021-10-28 09:40:00,37.43,37.49,37.21,37.43,439229.0,35.7171,35.7744,35.5072,35.7171,439229.0
2021-10-28 09:50:00,37.44,37.68,37.36,37.59,466955.0,35.7267,35.9557,35.6503,35.8698,466955.0
2021-10-28 10:00:00,37.6,37.82,37.58,37.7,695995.0,35.8793,36.0893,35.8603,35.9748,695995.0
2021-10-28 10:10:00,37.7,37.92,37.66,37.82,335290.0,35.9748,36.1847,35.9366,36.0893,335290.0
2021-10-28 10:20:00,37.83,38.03,37.78,37.98,397423.0,36.0988,36.2897,36.0511,36.2419,397423.0
2021-10-28 10:30:00,37.98,37.98,37.7,37.73,201449.0,36.2419,36.2419,35.9748,36.0034,201449.0
2021-10-28 10:40:00,37.73,37.91,37.71,37.82,211233.0,36.0034,36.1752,35.9843,36.0893,211233.0
2021-10-28 10:50:00,37.82,37.95,37.78,37.87,173302.0,36.0893,36.2133,36.0511,36.137,173302.0
2021-10-28 11:00:00,37.88,38.08,37.84,38.02,345626.0,36.1465,36.3374,36.1084,36.2801,345626.0
2021-10-28 11:10:00,38.03,38.08,37.71,37.79,426382.0,36.2897,36.3374,35.9843,36.0606,426382.0
2021-10-28 11:20:00,37.79,37.85,37.72,37.79,212568.0,36.0606,36.1179,35.9938,36.0606,212568.0
2021-10-28 11:30:00,37.8,37.83,37.71,37.81,150673.0,36.0702,36.0988,35.9843,36.0797,150673.0
2021-10-28 11:40:00,37.82,37.87,37.74,37.77,153886.0,36.0893,36.137,36.0129,36.0416,153886.0
2021-10-28 11:50:00,37.77,37.81,37.68,37.8,195367.0,36.0416,36.0797,35.9557,36.0702,195367.0
2021-10-28 12:00:00,37.81,37.93,37.79,37.9,158880.0,36.0797,36.1942,36.0606,36.1656,158880.0
2021-10-28 12:10:00,37.9,37.99,37.9,37.99,135395.0,36.1656,36.2515,36.1656,36.2515,135395.0
2021-10-28 12:20:00,37.99,38.03,37.85,37.87,171040.0,36.2515,36.2897,36.1179,36.137,171040.0
2021-10-28 12:30:00,37.87,37.87,37.7,37.76,281139.0,36.137,36.137,35.9748,36.032,281139.0
2021-10-28 12:40:00,37.76,37.89,37.7,37.88,170310.0,36.032,36.1561,35.9748,36.1465,170310.0
2021-10-28 12:50:00,37.88,37.94,37.79,37.91,135428.0,36.1465,36.2038,36.0606,36.1752,135428.0
2021-10-28 13:00:00,37.91,38.07,37.9,38.03,216772.0,36.1752,36.3278,36.1656,36.2897,216772.0
2021-10-28 13:10:00,38.03,38.08,38.02,38.05,164749.0,36.2897,36.3374,36.2801,36.3087,164749.0
2021-10-28 13:20:00,38.05,38.09,38.0,38.02,193853.0,36.3087,36.3469,36.261,36.2801,193853.0
2021-10-28 13:30:00,38.03,38.18,38.0,38.15,259450.0,36.2897,36.4328,36.261,36.4042,259450.0
2021-10-28 13:40:00,38.15,38.15,38.09,38.13,128901.0,36.4042,36.4042,36.3469,36.3851,128901.0
2021-10-28 13:50:00,38.13,38.15,38.1,38.11,97332.0,36.3851,36.4042,36.3565,36.366,97332.0
2021-10-28 14:00:00,38.11,38.14,38.04,38.08,146650.0,36.366,36.3946,36.2992,36.3374,146650.0
2021-10-28 14:10:00,38.08,38.1,38.05,38.08,98620.0,36.3374,36.3565,36.3087,36.3374,98620.0
2021-10-28 14:20:00,38.07,38.16,38.07,38.11,261255.0,36.3278,36.4137,36.3278,36.366,261255.0
2021-10-28 14:30:00,38.11,38.14,38.09,38.11,135202.0,36.366,36.3946,36.3469,36.366,135202.0
2021-10-28 14:40:00,38.11,38.11,38.01,38.08,209567.0,36.366,36.366,36.2706,36.3374,209567.0
2021-10-28 14:50:00,38.08,38.09,37.94,37.97,148768.0,36.3374,36.3469,36.2038,36.2324,148768.0
2021-10-28 15:00:00,37.97,38.11,37.95,38.09,159850.0,36.2324,36.366,36.2133,36.3469,159850.0
2021-10-28 15:10:00,38.1,38.18,38.07,38.16,280770.0,36.3565,36.4328,36.3278,36.4137,280770.0
2021-10-28 15:20:00,38.17,38.2,38.11,38.19,365531.0,36.4233,36.4519,36.366,36.4423,365531.0
2021-10-28 15:30:00,38.19,38.22,38.02,38.04,384409.0,36.4423,36.471,36.2801,36.2992,384409.0
2021-10-28 15:40:00,38.04,38.12,38.0,38.05,403068.0,36.2992,36.3755,36.261,36.3087,403068.0
2021-10-28 15:50:00,38.05,38.14,38.01,38.1,1015596.0,36.3087,36.3946,36.2706,36.3565,1015596.0
2021-10-29 09:30:00,37.57,38.06,37.37,38.02,558549.0,35.8507,36.3183,35.6599,36.2801,558549.0
2021-10-29 09:40:00,38.03,38.07,37.81,37.82,458720.0,36.2897,36.3278,36.0797,36.0893,458720.0
2021-10-29 09:50:00,37.81,37.98,37.72,37.73,287225.0,36.0797,36.2419,35.9938,36.0034,287225.0
2021-10-29 10:00:00,37.73,37.82,37.55,37.74,254159.0,36.0034,36.0893,35.8316,36.0129,254159.0
2021-10-29 10:10:00,37.71,37.71,37.36,37.43,324244.0,35.9843,35.9843,35.6503,35.7171,324244.0
2021-10-29 10:20:00,37.41,37.47,37.19,37.29,788046.0,35.698,35.7553,35.4881,35.5835,788046.0
2021-10-29 10:30:00,37.29,37.5,37.25,37.48,491817.0,35.5835,35.7839,35.5454,35.7648,491817.0
2021-10-29 10:40:00,37.48,37.56,37.36,37.52,366879.0,35.7648,35.8412,35.6503,35.803,366879.0
2021-10-29 10:50:00,37.53,37.7,37.44,37.68,460226.0,35.8125,35.9748,35.7267,35.9557,460226.0
2021-10-29 11:00:00,37.67,37.71,37.56,37.64,240026.0,35.9461,35.9843,35.8412,35.9175,240026.0
2021-10-29 11:10:00,37.64,37.71,37.57,37.61,201031.0,35.9175,35.9843,35.8507,35.8889,201031.0
2021-10-29 11:20:00,37.6,37.65,37.41,37.44,271171.0,35.8793,35.9271,35.698,35.7267,271171.0
2021-10-29 11:30:00,37.45,37.49,37.39,37.4,314883.0,35.7362,35.7744,35.6789,35.6885,314883.0
2021-10-29 11:40:00,37.39,37.42,37.3,37.35,208494.0,35.6789,35.7076,35.5931,35.6408,208494.0
2021-10-29 11:50:00,37.35,37.4,37.29,37.3,330716.0,35.6408,35.6885,35.5835,35.5931,330716.0
2021-10-29 12:00:00,37.31,37.37,37.29,37.34,253411.0,35.6026,35.6599,35.5835,35.6312,253411.0
2021-10-29 12:10:00,37.35,37.42,37.35,37.38,267985.0,35.6408,35.7076,35.6408,35.6694,267985.0
2021-10-29 12:20:00,37.38,37.67,37.34,37.66,933629.0,35.6694,35.9461,35.6312,35.9366,933629.0
2021-10-29 12:30:00,37.65,37.66,37.51,37.57,282737.0,35.9271,35.9366,35.7935,35.8507,282737.0
2021-10-29 12:40:00,37.57,37.65,37.54,37.63,252536.0,35.8507,35.9271,35.8221,35.908,252536.0
2021-10-29 12:50:00,37.63,37.64,37.53,37.56,159791.0,35.908,35.9175,35.8125,35.8412,159791.0
2021-10-29 13:00:00,37.57,37.63,37.53,37.63,122885.0,35.8507,35.908,35.8125,35.908,122885.0
2021-10-29 13:10:00,37.63,37.64,37.59,37.64,138601.0,35.908,35.9175,35.8698,35.9175,138601.0
2021-10-29 13:20:00,37.64,37.67,37.6,37.61,153757.0,35.9175,35.9461,35.8793,35.8889,153757.0
2021-10-29 13:30:00,37.61,37.69,37.6,37.66,103452.0,35.8889,35.9652,35.8793,35.9366,103452.0
2021-10-29 13:40:00,37.66,37.73,37.63,37.69,175156.0,35.9366,36.0034,35.908,35.9652,175156.0
2021-10-29 13:50:00,37.69,37.74,37.69,37.7,123407.0,35.9652,36.0129,35.9652,35.9748,123407.0
2021-10-29 14:00:00,37.7,37.71,37.64,37.68,110404.0,35.9748,35.9843,35.9175,35.9557,110404.0
2021-10-29 14:10:00,37.67,37.68,37.63,37.65,123435.0,35.9461,35.9557,35.908,35.9271,123435.0
2021-10-29 14:20:00,37.65,37.65,37.52,37.53,179696.0,35.9271,35.9271,35.803,35.8125,179696.0
2021-10-29 14:30:00,37.53,37.54,37.47,37.53,199714.0,35.8125,35.8221,35.7553,35.8125,199714.0
2021-10-29 14:40:00,37.54,37.64,37.52,37.54,286289.0,35.8221,35.9175,35.803,35.8221,286289.0
2021-10-29 14:50:00,37.54,37.61,37.52,37.6,97760.0,35.8221,35.8889,35.803,35.8793,97760.0
2021-10-29 15:00:00,37.6,37.68,37.59,37.65,131076.0,35.8793,35.9557,35.8698,35.9271,131076.0
2021-10-29 15:10:00,37.66,37.7,37.57,37.6,160216.0,35.9366,35.9748,35.8507,35.8793,160216.0
2021-10-29 15:20:00,37.59,37.64,37.52,37.62,340143.0,35.8698,35.9175,35.803,35.8984,340143.0
2021-10-29 15:30:00,37.63,37.82,37.62,37.77,346561.0,35.908,36.0893,35.8984,36.0416,346561.0
2021-10-29 15:40:00,37.77,37.83,37.74,37.78,353804.0,36.0416,36.0988,36.0129,36.0511,353804.0
2021-10-29 15:50:00,37.78,37.82,37.69,37.73,1307758.0,36.0511,36.0893,35.9652,36.0034,1307758.0
2021-11-01 09:30:00,37.78,38.19,37.7,37.94,512517.0,36.0511,36.4423,35.9748,36.2038,512517.0
2021-11-01 09:40:00,37.96,38.08,37.74,37.78,242479.0,36.2229,36.3374,36.0129,36.0511,242479.0
2021-11-01 09:50:00,37.77,37.94,37.61,37.83,271061.0,36.0416,36.2038,35.8889,36.0988,271061.0
2021-11-01 10:00:00,37.84,37.98,37.6,37.95,297613.0,36.1084,36.2419,35.8793,36.2133,297613.0
2021-11-01 10:10:00,37.94,38.02,37.86,37.99,190848.0,36.2038,36.2801,36.1274,36.2515,190848.0
2021-11-01 10:20:00,37.98,38.06,37.93,38.04,159675.0,36.2419,36.3183,36.1942,36.2992,159675.0
2021-11-01 10:30:00,38.05,38.09,37.95,37.96,193299.0,36.3087,36.3469,36.2133,36.2229,193299.0
2021-11-01 10:40:00,37.97,38.11,37.91,38.01,422075.0,36.2324,36.366,36.1752,36.2706,422075.0
2021-11-01 10:50:00,38.0,38.14,37.96,38.14,245738.0,36.261,36.3946,36.2229,36.3946,245738.0
2021-11-01 11:00:00,38.14,38.25,38.08,38.09,237289.0,36.3946,36.4996,36.3374,36.3469,237289.0
2021-11-01 11:10:00,38.09,38.18,38.06,38.15,292349.0,36.3469,36.4328,36.3183,36.4042,292349.0
2021-11-01 11:20:00,38.15,38.23,38.1,38.2,108233.0,36.4042,36.4805,36.3565,36.4519,108233.0
2021-11-01 11:30:00,38.19,38.21,38.11,38.18,229956.0,36.4423,36.4614,36.366,36.4328,229956.0
2021-11-01 11:40:00,38.18,38.21,38.15,38.2,136536.0,36.4328,36.4614,36.4042,36.4519,136536.0
2021-11-01 11:50:00,38.2,38.24,38.16,38.23,127391.0,36.4519,36.4901,36.4137,36.4805,127391.0
2021-11-01 12:00:00,38.23,38.29,38.23,38.27,137133.0,36.4805,36.5378,36.4805,36.5187,137133.0
2021-11-01 12:10:00,38.26,38.3,38.22,38.23,84162.0,36.5091,36.5473,36.471,36.4805,84162.0
2021-11-01 12:20:00,38.23,38.27,38.16,38.18,155165.0,36.4805,36.5187,36.4137,36.4328,155165.0
2021-11-01 12:30:00,38.16,38.27,38.12,38.27,134407.0,36.4137,36.5187,36.3755,36.5187,134407.0
2021-11-01 12:40:00,38.27,38.38,38.26,38.38,170085.0,36.5187,36.6236,36.5091,36.6236,170085.0
2021-11-01 12:50:00,38.37,38.5,38.36,38.48,219857.0,36.6141,36.7382,36.6046,36.7191,219857.0
2021-11-01 13:00:00,38.49,38.5,38.44,38.48,155068.0,36.7286,36.7382,36.6809,36.7191,155068.0
2021-11-01 13:10:00,38.48,38.51,38.46,38.5,195363.0,36.7191,36.7477,36.7,36.7382,195363.0
2021-11-01 13:20:00,38.51,38.56,38.46,38.55,213615.0,36.7477,36.7954,36.7,36.7859,213615.0
2021-11-01 13:30:00,38.55,38.63,38.54,38.62,126936.0,36.7859,36.8622,36.7763,36.8527,126936.0
2021-11-01 13:40:00,38.62,38.62,38.37,38.46,290615.0,36.8527,36.8527,36.6141,36.7,290615.0
2021-11-01 13:50:00,38.46,38.5,38.37,38.44,123236.0,36.7,36.7382,36.6141,36.6809,123236.0
2021-11-01 14:00:00,38.43,38.56,38.42,38.5,187724.0,36.6714,36.7954,36.6618,36.7382,187724.0
2021-11-01 14:10:00,38.5,38.5,38.24,38.28,226854.0,36.7382,36.7382,36.4901,36.5282,226854.0
2021-11-01 14:20:00,38.27,38.33,38.27,38.31,161728.0,36.5187,36.5759,36.5187,36.5568,161728.0
2021-11-01 14:30:00,38.31,38.32,38.23,38.23,90305.0,36.5568,36.5664,36.4805,36.4805,90305.0
2021-11-01 14:40:00,38.23,38.31,38.22,38.3,133421.0,36.4805,36.5568,36.471,36.5473,133421.0
2021-11-01 14:50:00,38.3,38.31,38.24,38.27,121853.0,36.5473,36.5568,36.4901,36.5187,121853.0
2021-11-01 15:00:00,38.27,38.33,38.26,38.32,142355.0,36.5187,36.5759,36.5091,36.5664,142355.0
2021-11-01 15:10:00,38.32,38.38,38.31,38.37,188826.0,36.5664,36.6236,36.5568,36.6141,188826.0
2021-11-01 15:20:00,38.38,38.38,38.28,38.29,134881.0,36.6236,36.6236,36.5282,36.5378,134881.0
2021-11-01 15:30:00,38.29,38.37,38.25,38.34,177790.0,36.5378,36.6141,36.4996,36.5855,177790.0
2021-11-01 15:40:00,38.34,38.37,38.29,38.31,232052.0,36.5855,36.6141,36.5378,36.5568,232052.0
2021-11-01 15:50:00,38.3,38.35,38.25,38.32,870234.0,36.5473,36.595,36.4996,36.5664,870234.0
2021-11-02 09:30:00,38.59,38.59,37.93,38.0,876967.0,36.824,36.824,36.1942,36.261,876967.0
2021-11-02 09:40:00,38.01,38.16,37.89,38.13,600316.0,36.2706,36.4137,36.1561,36.3851,600316.0
2021-11-02 09:50:00,38.12,38.4,38.06,38.35,336334.0,36.3755,36.6427,36.3183,36.595,336334.0
2021-11-02 10:00:00,38.35,38.68,38.31,38.66,466129.0,36.595,36.9099,36.5568,36.8908,466129.0
2021-11-02 10:10:00,38.66,38.75,38.49,38.58,460987.0,36.8908,36.9767,36.7286,36.8145,460987.0
2021-11-02 10:20:00,38.58,38.63,38.44,38.53,302483.0,36.8145,36.8622,36.6809,36.7668,302483.0
2021-11-02 10:30:00,38.53,38.53,38.31,38.51,370127.0,36.7668,36.7668,36.5568,36.7477,370127.0
2021-11-02 10:40:00,38.5,38.6,38.28,38.39,270056.0,36.7382,36.8336,36.5282,36.6332,270056.0
2021-11-02 10:50:00,38.39,38.44,38.29,38.32,206543.0,36.6332,36.6809,36.5378,36.5664,206543.0
2021-11-02 11:00:00,38.31,38.41,38.19,38.2,256828.0,36.5568,36.6523,36.4423,36.4519,256828.0
2021-11-02 11:10:00,38.2,38.21,38.09,38.19,217824.0,36.4519,36.4614,36.3469,36.4423,217824.0
2021-11-02 11:20:00,38.19,38.21,38.07,38.14,552482.0,36.4423,36.4614,36.3278,36.3946,552482.0
2021-11-02 11:30:00,38.15,38.22,38.01,38.1,468601.0,36.4042,36.471,36.2706,36.3565,468601.0
2021-11-02 11:40:00,38.1,38.11,38.0,38.04,219132.0,36.3565,36.366,36.261,36.2992,219132.0
2021-11-02 11:50:00,38.04,38.06,37.9,37.93,288863.0,36.2992,36.3183,36.1656,36.1942,288863.0
2021-11-02 12:00:00,37.93,38.05,37.92,37.98,155615.0,36.1942,36.3087,36.1847,36.2419,155615.0
2021-11-02 12:10:00,37.97,38.11,37.94,38.09,133845.0,36.2324,36.366,36.2038,36.3469,133845.0
2021-11-02 12:20:00,38.08,38.15,38.07,38.13,159570.0,36.3374,36.4042,36.3278,36.3851,159570.0
2021-11-02 12:30:00,38.14,38.17,38.09,38.13,170669.0,36.3946,36.4233,36.3469,36.3851,170669.0
2021-11-02 12:40:00,38.13,38.2,38.11,38.18,163311.0,36.3851,36.4519,36.366,36.4328,163311.0
2021-11-02 12:50:00,38.19,38.19,38.1,38.1,87733.0,36.4423,36.4423,36.3565,36.3565,87733.0
2021-11-02 13:00:00,38.11,38.11,38.03,38.07,132906.0,36.366,36.366,36.2897,36.3278,132906.0
2021-11-02 13:10:00,38.08,38.12,38.06,38.09,82434.0,36.3374,36.3755,36.3183,36.3469,82434.0
2021-11-02 13:20:00,38.09,38.15,38.05,38.05,118270.0,36.3469,36.4042,36.3087,36.3087,118270.0
2021-11-02 13:30:00,38.05,38.16,38.02,38.14,122619.0,36.3087,36.4137,36.2801,36.3946,122619.0
2021-11-02 13:40:00,38.13,38.22,38.11,38.19,160933.0,36.3851,36.471,36.366,36.4423,160933.0
2021-11-02 13:50:00,38.18,38.22,38.16,38.19,75453.0,36.4328,36.471,36.4137,36.4423,75453.0
2021-11-02 14:00:00,38.19,38.23,38.16,38.19,105059.0,36.4423,36.4805,36.4137,36.4423,105059.0
2021-11-02 14:10:00,38.2,38.28,38.16,38.25,234283.0,36.4519,36.5282,36.4137,36.4996,234283.0
2021-11-02 14:20:00,38.25,38.26,38.19,38.23,96508.0,36.4996,36.5091,36.4423,36.4805,96508.0
2021-11-02 14:30:00,38.22,38.24,38.19,38.23,128600.0,36.471,36.4901,36.4423,36.4805,128600.0
2021-11-02 14:40:00,38.23,38.27,38.2,38.25,98432.0,36.4805,36.5187,36.4519,36.4996,98432.0
2021-11-02 14:50:00,38.25,38.29,38.21,38.25,135589.0,36.4996,36.5378,36.4614,36.4996,135589.0
2021-11-02 15:00:00,38.26,38.35,38.25,38.34,107324.0,36.5091,36.595,36.4996,36.5855,107324.0
2021-11-02 15:10:00,38.35,38.44,38.32,38.41,202045.0,36.595,36.6809,36.5664,36.6523,202045.0
2021-11-02 15:20:00,38.42,38.43,38.38,38.42,159002.0,36.6618,36.6714,36.6236,36.6618,159002.0
2021-11-02 15:30:00,38.41,38.57,38.41,38.56,326130.0,36.6523,36.8049,36.6523,36.7954,326130.0
2021-11-02 15:40:00,38.55,38.6,38.52,38.56,461270.0,36.7859,36.8336,36.7572,36.7954,461270.0
2021-11-02 15:50:00,38.55,38.63,38.52,38.56,1773646.0,36.7859,36.8622,36.7572,36.7954,1773646.0
2021-11-03 09:30:00,38.64,38.7,38.09,38.11,589974.0,36.8717,36.929,36.3469,36.366,589974.0
2021-11-03 09:40:00,38.1,38.25,37.83,37.95,577660.0,36.3565,36.4996,36.0988,36.2133,577660.0
2021-11-03 09:50:00,37.95,38.33,37.78,38.29,459905.0,36.2133,36.5759,36.0511,36.5378,459905.0
2021-11-03 10:00:00,38.29,38.35,38.03,38.16,321389.0,36.5378,36.595,36.2897,36.4137,321389.0
2021-11-03 10:10:00,38.16,38.28,38.12,38.24,221572.0,36.4137,36.5282,36.3755,36.4901,221572.0
2021-11-03 10:20:00,38.24,38.34,38.08,38.1,248870.0,36.4901,36.5855,36.3374,36.3565,248870.0
2021-11-03 10:30:00,38.1,38.17,37.87,37.95,447143.0,36.3565,36.4233,36.137,36.2133,447143.0
2021-11-03 10:40:00,37.95,38.17,37.92,38.17,256473.0,36.2133,36.4233,36.1847,36.4233,256473.0
2021-11-03 10:50:00,38.18,38.31,38.16,38.17,218491.0,36.4328,36.5568,36.4137,36.4233,218491.0
2021-11-03 11:00:00,38.16,38.21,38.06,38.07,95512.0,36.4137,36.4614,36.3183,36.3278,95512.0
2021-11-03 11:10:00,38.07,38.08,37.95,38.0,171125.0,36.3278,36.3374,36.2133,36.261,171125.0
2021-11-03 11:20:00,38.01,38.05,37.93,37.99,107879.0,36.2706,36.3087,36.1942,36.2515,107879.0
2021-11-03 11:30:00,37.98,38.01,37.93,37.96,171264.0,36.2419,36.2706,36.1942,36.2229,171264.0
2021-11-03 11:40:00,37.96,37.97,37.86,37.91,178115.0,36.2229,36.2324,36.1274,36.1752,178115.0
2021-11-03 11:50:00,37.91,37.94,37.83,37.93,173963.0,36.1752,36.2038,36.0988,36.1942,173963.0
2021-11-03 12:00:00,37.92,38.0,37.92,37.93,141606.0,36.1847,36.261,36.1847,36.1942,141606.0
2021-11-03 12:10:00,37.94,37.95,37.87,37.95,136979.0,36.2038,36.2133,36.137,36.2133,136979.0
2021-11-03 12:20:00,37.95,37.96,37.81,37.82,92719.0,36.2133,36.2229,36.0797,36.0893,92719.0
2021-11-03 12:30:00,37.81,37.81,37.74,37.77,114915.0,36.0797,36.0797,36.0129,36.0416,114915.0
2021-11-03 12:40:00,37.76,37.78,37.64,37.65,140664.0,36.032,36.0511,35.9175,35.9271,140664.0
2021-11-03 12:50:00,37.65,37.74,37.64,37.72,99401.0,35.9271,36.0129,35.9175,35.9938,99401.0
2021-11-03 13:00:00,37.71,37.86,37.71,37.86,396432.0,35.9843,36.1274,35.9843,36.1274,396432.0
2021-11-03 13:10:00,37.86,37.88,37.77,37.78,157556.0,36.1274,36.1465,36.0416,36.0511,157556.0
2021-11-03 13:20:00,37.79,37.83,37.77,37.81,102930.0,36.0606,36.0988,36.0416,36.0797,102930.0
2021-11-03 13:30:00,37.81,37.81,37.57,37.61,379195.0,36.0797,36.0797,35.8507,35.8889,379195.0
2021-11-03 13:40:00,37.62,37.63,37.52,37.55,237453.0,35.8984,35.908,35.803,35.8316,237453.0
2021-11-03 13:50:00,37.56,37.65,37.54,37.62,183699.0,35.8412,35.9271,35.8221,35.8984,183699.0
2021-11-03 14:00:00,37.62,37.97,37.59,37.79,279241.0,35.8984,36.2324,35.8698,36.0606,279241.0
2021-11-03 14:10:00,37.8,37.94,37.72,37.92,237458.0,36.0702,36.2038,35.9938,36.1847,237458.0
2021-11-03 14:20:00,37.91,38.03,37.88,38.01,269385.0,36.1752,36.2897,36.1465,36.2706,269385.0
2021-11-03 14:30:00,38.0,38.12,37.93,38.11,269902.0,36.261,36.3755,36.1942,36.366,269902.0
2021-11-03 14:40:00,38.11,38.37,38.1,38.36,348057.0,36.366,36.6141,36.3565,36.6046,348057.0
2021-11-03 14:50:00,38.36,38.48,38.32,38.44,381801.0,36.6046,36.7191,36.5664,36.6809,381801.0
2021-11-03 15:00:00,38.43,38.47,38.37,38.44,182839.0,36.6714,36.7095,36.6141,36.6809,182839.0
2021-11-03 15:10:00,38.45,38.46,38.31,38.31,303000.0,36.6904,36.7,36.5568,36.5568,303000.0
2021-11-03 15:20:00,38.32,38.48,38.28,38.43,905075.0,36.5664,36.7191,36.5282,36.6714,905075.0
2021-11-03 15:30:00,38.43,38.47,38.38,38.45,328973.0,36.6714,36.7095,36.6236,36.6904,328973.0
2021-11-03 15:40:00,38.44,38.47,38.37,38.45,578842.0,36.6809,36.7095,36.6141,36.6904,578842.0
2021-11-03 15:50:00,38.44,38.44,38.2,38.23,1622538.0,36.6809,36.6809,36.4519,36.4805,1622538.0
2021-11-04 09:30:00,38.5,38.59,37.75,37.77,673811.0,36.7382,36.824,36.0225,36.0416,673811.0
2021-11-04 09:40:00,37.77,38.04,37.47,37.51,599742.0,36.0416,36.2992,35.7553,35.7935,599742.0
2021-11-04 09:50:00,37.49,37.78,37.47,37.69,391511.0,35.7744,36.0511,35.7553,35.9652,391511.0
2021-11-04 10:00:00,37.7,37.86,37.64,37.7,279536.0,35.9748,36.1274,35.9175,35.9748,279536.0
2021-11-04 10:10:00,37.7,37.85,37.6,37.61,241378.0,35.9748,36.1179,35.8793,35.8889,241378.0
2021-11-04 10:20:00,37.62,37.62,37.34,37.36,350184.0,35.8984,35.8984,35.6312,35.6503,350184.0
2021-11-04 10:30:00,37.36,37.49,37.27,37.45,421583.0,35.6503,35.7744,35.5644,35.7362,421583.0
2021-11-04 10:40:00,37.44,37.51,37.31,37.43,418745.0,35.7267,35.7935,35.6026,35.7171,418745.0
2021-11-04 10:50:00,37.42,37.45,37.21,37.22,367750.0,35.7076,35.7362,35.5072,35.5167,367750.0
2021-11-04 11:00:00,37.22,37.22,37.1,37.16,264005.0,35.5167,35.5167,35.4022,35.4595,264005.0
2021-11-04 11:10:00,37.15,37.22,37.04,37.08,231600.0,35.4499,35.5167,35.345,35.3831,231600.0
2021-11-04 11:20:00,37.08,37.1,36.9,36.98,522879.0,35.3831,35.4022,35.2114,35.2877,522879.0
2021-11-04 11:30:00,36.98,37.07,36.95,37.05,205247.0,35.2877,35.3736,35.2591,35.3545,205247.0
2021-11-04 11:40:00,37.05,37.09,36.86,36.86,242690.0,35.3545,35.3927,35.1732,35.1732,242690.0
2021-11-04 11:50:00,36.86,37.1,36.8,37.05,329285.0,35.1732,35.4022,35.1159,35.3545,329285.0
2021-11-04 12:00:00,37.07,37.19,37.01,37.16,234432.0,35.3736,35.4881,35.3163,35.4595,234432.0
2021-11-04 12:10:00,37.16,37.29,37.11,37.15,325639.0,35.4595,35.5835,35.4118,35.4499,325639.0
2021-11-04 12:20:00,37.15,37.25,37.12,37.21,230243.0,35.4499,35.5454,35.4213,35.5072,230243.0
2021-11-04 12:30:00,37.22,37.22,37.06,37.07,192328.0,35.5167,35.5167,35.3641,35.3736,192328.0
2021-11-04 12:40:00,37.07,37.16,37.05,37.14,193385.0,35.3736,35.4595,35.3545,35.4404,193385.0
2021-11-04 12:50:00,37.14,37.18,37.02,37.04,284956.0,35.4404,35.4786,35.3259,35.345,284956.0
2021-11-04 13:00:00,37.04,37.07,36.98,37.07,168128.0,35.345,35.3736,35.2877,35.3736,168128.0
2021-11-04 13:10:00,37.07,37.11,37.0,37.0,424026.0,35.3736,35.4118,35.3068,35.3068,424026.0
2021-11-04 13:20:00,37.01,37.09,36.99,37.07,401064.0,35.3163,35.3927,35.2973,35.3736,401064.0
2021-11-04 13:30:00,37.08,37.19,37.04,37.05,210517.0,35.3831,35.4881,35.345,35.3545,210517.0
2021-11-04 13:40:00,37.05,37.16,37.02,37.06,192610.0,35.3545,35.4595,35.3259,35.3641,192610.0
2021-11-04 13:50:00,37.07,37.13,37.05,37.1,167996.0,35.3736,35.4308,35.3545,35.4022,167996.0
2021-11-04 14:00:00,37.11,37.11,36.99,37.09,164751.0,35.4118,35.4118,35.2973,35.3927,164751.0
2021-11-04 14:10:00,37.09,37.11,37.05,37.09,168023.0,35.3927,35.4118,35.3545,35.3927,168023.0
2021-11-04 14:20:00,37.1,37.11,36.99,37.01,235994.0,35.4022,35.4118,35.2973,35.3163,235994.0
2021-11-04 14:30:00,37.0,37.03,36.91,36.99,217600.0,35.3068,35.3354,35.2209,35.2973,217600.0
2021-11-04 14:40:00,36.99,37.03,36.95,36.95,238089.0,35.2973,35.3354,35.2591,35.2591,238089.0
2021-11-04 14:50:00,36.95,36.97,36.87,36.88,258270.0,35.2591,35.2782,35.1827,35.1923,258270.0
2021-11-04 15:00:00,36.89,36.91,36.76,36.77,368247.0,35.2018,35.2209,35.0778,35.0873,368247.0
2021-11-04 15:10:00,36.78,36.84,36.75,36.79,275580.0,35.0969,35.1541,35.0682,35.1064,275580.0
2021-11-04 15:20:00,36.79,36.89,36.77,36.89,321000.0,35.1064,35.2018,35.0873,35.2018,321000.0
2021-11-04 15:30:00,36.89,36.92,36.79,36.8,378902.0,35.2018,35.2305,35.1064,35.1159,378902.0
2021-11-04 15:40:00,36.8,36.9,36.77,36.88,523936.0,35.1159,35.2114,35.0873,35.1923,523936.0
2021-11-04 15:50:00,36.88,37.04,36.87,37.02,1365898.0,35.1923,35.345,35.1827,35.3259,1365898.0
2021-11-05 09:30:00,37.15,37.4,37.01,37.1,561845.0,35.4499,35.6885,35.3163,35.4022,561845.0
2021-11-05 09:40:00,37.1,37.34,37.01,37.12,383573.0,35.4022,35.6312,35.3163,35.4213,383573.0
2021-11-05 09:50:00,37.13,37.14,36.89,36.96,396268.0,35.4308,35.4404,35.2018,35.2686,396268.0
2021-11-05 10:00:00,36.97,37.28,36.94,37.07,370325.0,35.2782,35.574,35.2495,35.3736,370325.0
2021-11-05 10:10:00,37.08,37.21,36.98,37.09,473720.0,35.3831,35.5072,35.2877,35.3927,473720.0
2021-11-05 10:20:00,37.09,37.13,37.01,37.04,254316.0,35.3927,35.4308,35.3163,35.345,254316.0
2021-11-05 10:30:00,37.04,37.1,36.91,36.95,281473.0,35.345,35.4022,35.2209,35.2591,281473.0
2021-11-05 10:40:00,36.95,37.01,36.81,37.01,259750.0,35.2591,35.3163,35.1255,35.3163,259750.0
2021-11-05 10:50:00,37.02,37.02,36.9,36.97,249870.0,35.3259,35.3259,35.2114,35.2782,249870.0
2021-11-05 11:00:00,36.97,37.16,36.9,37.08,252685.0,35.2782,35.4595,35.2114,35.3831,252685.0
2021-11-05 11:10:00,37.07,37.24,37.0,37.23,294467.0,35.3736,35.5358,35.3068,35.5263,294467.0
2021-11-05 11:20:00,37.23,37.25,37.08,37.11,182715.0,35.5263,35.5454,35.3831,35.4118,182715.0
2021-11-05 11:30:00,37.11,37.22,37.08,37.2,195350.0,35.4118,35.5167,35.3831,35.4976,195350.0
2021-11-05 11:40:00,37.2,37.2,37.1,37.14,173849.0,35.4976,35.4976,35.4022,35.4404,173849.0
2021-11-05 11:50:00,37.14,37.2,37.11,37.15,221441.0,35.4404,35.4976,35.4118,35.4499,221441.0
2021-11-05 12:00:00,37.15,37.15,37.03,37.04,195595.0,35.4499,35.4499,35.3354,35.345,195595.0
2021-11-05 12:10:00,37.03,37.13,37.01,37.1,194254.0,35.3354,35.4308,35.3163,35.4022,194254.0
2021-11-05 12:20:00,37.09,37.12,37.0,37.04,195083.0,35.3927,35.4213,35.3068,35.345,195083.0
2021-11-05 12:30:00,37.05,37.13,37.03,37.1,167126.0,35.3545,35.4308,35.3354,35.4022,167126.0
2021-11-05 12:40:00,37.11,37.2,37.05,37.19,159737.0,35.4118,35.4976,35.3545,35.4881,159737.0
2021-11-05 12:50:00,37.19,37.21,37.08,37.11,168453.0,35.4881,35.5072,35.3831,35.4118,168453.0
2021-11-05 13:00:00,37.11,37.11,37.04,37.04,125482.0,35.4118,35.4118,35.345,35.345,125482.0
2021-11-05 13:10:00,37.04,37.04,36.92,37.02,204616.0,35.345,35.345,35.2305,35.3259,204616.0
2021-11-05 13:20:00,37.02,37.04,36.77,36.79,294658.0,35.3259,35.345,35.0873,35.1064,294658.0
2021-11-05 13:30:00,36.79,36.96,36.78,36.93,230510.0,35.1064,35.2686,35.0969,35.24,230510.0
2021-11-05 13:40:00,36.93,36.93,36.83,36.89,133190.0,35.24,35.24,35.1446,35.2018,133190.0
2021-11-05 13:50:00,36.89,37.0,36.87,36.99,123586.0,35.2018,35.3068,35.1827,35.2973,123586.0
2021-11-05 14:00:00,36.98,37.03,36.95,36.97,157557.0,35.2877,35.3354,35.2591,35.2782,157557.0
2021-11-05 14:10:00,36.97,37.02,36.93,37.0,103458.0,35.2782,35.3259,35.24,35.3068,103458.0
2021-11-05 14:20:00,37.0,37.1,36.98,37.09,135467.0,35.3068,35.4022,35.2877,35.3927,135467.0
2021-11-05 14:30:00,37.09,37.1,36.98,36.99,180883.0,35.3927,35.4022,35.2877,35.2973,180883.0
2021-11-05 14:40:00,37.0,37.09,36.91,37.07,156118.0,35.3068,35.3927,35.2209,35.3736,156118.0
2021-11-05 14:50:00,37.07,37.1,37.06,37.08,162426.0,35.3736,35.4022,35.3641,35.3831,162426.0
2021-11-05 15:00:00,37.08,37.12,37.04,37.12,373742.0,35.3831,35.4213,35.345,35.4213,373742.0
2021-11-05 15:10:00,37.12,37.19,37.1,37.13,212182.0,35.4213,35.4881,35.4022,35.4308,212182.0
2021-11-05 15:20:00,37.12,37.15,37.06,37.09,261799.0,35.4213,35.4499,35.3641,35.3927,261799.0
2021-11-05 15:30:00,37.1,37.13,37.03,37.05,258790.0,35.4022,35.4308,35.3354,35.3545,258790.0
2021-11-05 15:40:00,37.05,37.05,36.95,36.98,405585.0,35.3545,35.3545,35.2591,35.2877,405585.0
2021-11-05 15:50:00,36.98,37.06,36.96,37.04,724774.0,35.2877,35.3641,35.2686,35.345,724774.0
2021-11-08 09:30:00,37.97,38.6,37.88,38.33,1210941.0,36.2324,36.8336,36.1465,36.5759,1210941.0
2021-11-08 09:40:00,38.36,39.06,38.35,38.7,1066833.0,36.6046,37.2725,36.595,36.929,1066833.0
2021-11-08 09:50:00,38.68,38.8,38.45,38.53,499348.0,36.9099,37.0244,36.6904,36.7668,499348.0
2021-11-08 10:00:00,38.54,38.74,38.35,38.73,488237.0,36.7763,36.9672,36.595,36.9576,488237.0
2021-11-08 10:10:00,38.72,39.18,38.68,39.01,800364.0,36.9481,37.387,36.9099,37.2248,800364.0
2021-11-08 10:20:00,39.02,39.05,38.88,38.95,461851.0,37.2344,37.263,37.1008,37.1676,461851.0
2021-11-08 10:30:00,38.96,39.13,38.89,39.09,449559.0,37.1771,37.3393,37.1103,37.3012,449559.0
2021-11-08 10:40:00,39.09,39.27,38.99,39.25,781890.0,37.3012,37.4729,37.2057,37.4538,781890.0
2021-11-08 10:50:00,39.25,39.45,39.17,39.21,661980.0,37.4538,37.6447,37.3775,37.4157,661980.0
2021-11-08 11:00:00,39.22,39.33,39.15,39.22,394100.0,37.4252,37.5302,37.3584,37.4252,394100.0
2021-11-08 11:10:00,39.22,39.29,39.05,39.14,327535.0,37.4252,37.492,37.263,37.3489,327535.0
2021-11-08 11:20:00,39.13,39.2,39.08,39.16,292372.0,37.3393,37.4061,37.2916,37.3679,292372.0
2021-11-08 11:30:00,39.16,39.19,39.02,39.14,378137.0,37.3679,37.3966,37.2344,37.3489,378137.0
2021-11-08 11:40:00,39.13,39.27,39.11,39.17,252332.0,37.3393,37.4729,37.3202,37.3775,252332.0
2021-11-08 11:50:00,39.16,39.34,39.15,39.33,442526.0,37.3679,37.5397,37.3584,37.5302,442526.0
2021-11-08 12:00:00,39.32,39.39,39.27,39.35,542513.0,37.5206,37.5874,37.4729,37.5493,542513.0
2021-11-08 12:10:00,39.35,39.36,39.17,39.19,498124.0,37.5493,37.5588,37.3775,37.3966,498124.0
2021-11-08 12:20:00,39.19,39.27,39.16,39.21,436744.0,37.3966,37.4729,37.3679,37.4157,436744.0
2021-11-08 12:30:00,39.21,39.32,39.2,39.29,289356.0,37.4157,37.5206,37.4061,37.492,289356.0
2021-11-08 12:40:00,39.29,39.32,39.11,39.14,662918.0,37.492,37.5206,37.3202,37.3489,662918.0
2021-11-08 12:50:00,39.14,39.21,39.11,39.19,307022.0,37.3489,37.4157,37.3202,37.3966,307022.0
2021-11-08 13:00:00,39.19,39.26,39.16,39.17,206157.0,37.3966,37.4634,37.3679,37.3775,206157.0
2021-11-08 13:10:00,39.17,39.25,39.12,39.14,186960.0,37.3775,37.4538,37.3298,37.3489,186960.0
2021-11-08 13:20:00,39.15,39.19,39.12,39.14,199431.0,37.3584,37.3966,37.3298,37.3489,199431.0
2021-11-08 13:30:00,39.13,39.14,38.99,39.01,276711.0,37.3393,37.3489,37.2057,37.2248,276711.0
2021-11-08 13:40:00,39.01,39.02,38.83,38.86,290151.0,37.2248,37.2344,37.0531,37.0817,290151.0
2021-11-08 13:50:00,38.86,38.96,38.8,38.94,225706.0,37.0817,37.1771,37.0244,37.158,225706.0
2021-11-08 14:00:00,38.94,39.13,38.93,39.07,282300.0,37.158,37.3393,37.1485,37.2821,282300.0
2021-11-08 14:10:00,39.06,39.52,39.02,39.42,1610862.0,37.2725,37.7115,37.2344,37.6161,1610862.0
2021-11-08 14:20:00,39.43,39.59,39.39,39.5,580416.0,37.6256,37.7783,37.5874,37.6924,580416.0
2021-11-08 14:30:00,39.51,39.64,39.46,39.52,496661.0,37.7019,37.826,37.6542,37.7115,496661.0
2021-11-08 14:40:00,39.52,39.54,39.45,39.47,321735.0,37.7115,37.7306,37.6447,37.6638,321735.0
2021-11-08 14:50:00,39.48,39.51,39.43,39.5,278909.0,37.6733,37.7019,37.6256,37.6924,278909.0
2021-11-08 15:00:00,39.5,39.59,39.44,39.57,271109.0,37.6924,37.7783,37.6351,37.7592,271109.0
2021-11-08 15:10:00,39.57,39.68,39.56,39.64,452502.0,37.7592,37.8642,37.7496,37.826,452502.0
2021-11-08 15:20:00,39.64,39.78,39.55,39.56,627075.0,37.826,37.9596,37.7401,37.7496,627075.0
2021-11-08 15:30:00,39.55,39.6,39.44,39.53,591448.0,37.7401,37.7878,37.6351,37.721,591448.0
2021-11-08 15:40:00,39.52,39.53,39.24,39.29,793514.0,37.7115,37.721,37.4443,37.492,793514.0
2021-11-08 15:50:00,39.29,39.45,39.28,39.44,1733244.0,37.492,37.6447,37.4825,37.6351,1733244.0
2021-11-09 09:30:00,39.23,39.79,39.04,39.19,886076.0,37.4347,37.9691,37.2534,37.3966,886076.0
2021-11-09 09:40:00,39.19,39.26,38.71,38.81,741113.0,37.3966,37.4634,36.9385,37.034,741113.0
2021-11-09 09:50:00,38.82,39.03,38.25,38.33,812608.0,37.0435,37.2439,36.4996,36.5759,812608.0
2021-11-09 10:00:00,38.33,38.6,38.16,38.2,661552.0,36.5759,36.8336,36.4137,36.4519,661552.0
2021-11-09 10:10:00,38.19,38.62,38.15,38.46,435706.0,36.4423,36.8527,36.4042,36.7,435706.0
2021-11-09 10:20:00,38.46,38.66,38.34,38.64,276803.0,36.7,36.8908,36.5855,36.8717,276803.0
2021-11-09 10:30:00,38.65,38.77,38.61,38.65,429133.0,36.8813,36.9958,36.8431,36.8813,429133.0
2021-11-09 10:40:00,38.65,38.79,38.58,38.59,304299.0,36.8813,37.0149,36.8145,36.824,304299.0
2021-11-09 10:50:00,38.6,38.64,38.49,38.5,366493.0,36.8336,36.8717,36.7286,36.7382,366493.0
2021-11-09 11:00:00,38.5,38.7,38.49,38.61,250938.0,36.7382,36.929,36.7286,36.8431,250938.0
2021-11-09 11:10:00,38.61,38.64,38.48,38.59,228390.0,36.8431,36.8717,36.7191,36.824,228390.0
2021-11-09 11:20:00,38.58,38.74,38.56,38.68,361426.0,36.8145,36.9672,36.7954,36.9099,361426.0
2021-11-09 11:30:00,38.68,38.75,38.62,38.64,214232.0,36.9099,36.9767,36.8527,36.8717,214232.0
2021-11-09 11:40:00,38.64,38.7,38.49,38.51,160833.0,36.8717,36.929,36.7286,36.7477,160833.0
2021-11-09 11:50:00,38.52,38.52,38.22,38.24,226451.0,36.7572,36.7572,36.471,36.4901,226451.0
2021-11-09 12:00:00,38.24,38.28,38.16,38.21,206231.0,36.4901,36.5282,36.4137,36.4614,206231.0
2021-11-09 12:10:00,38.21,38.36,38.21,38.34,167780.0,36.4614,36.6046,36.4614,36.5855,167780.0
2021-11-09 12:20:00,38.34,38.38,38.18,38.23,139293.0,36.5855,36.6236,36.4328,36.4805,139293.0
2021-11-09 12:30:00,38.23,38.37,38.21,38.3,177413.0,36.4805,36.6141,36.4614,36.5473,177413.0
2021-11-09 12:40:00,38.31,38.59,38.28,38.53,727062.0,36.5568,36.824,36.5282,36.7668,727062.0
2021-11-09 12:50:00,38.53,38.76,38.52,38.68,451630.0,36.7668,36.9863,36.7572,36.9099,451630.0
2021-11-09 13:00:00,38.67,38.73,38.62,38.64,196131.0,36.9004,36.9576,36.8527,36.8717,196131.0
2021-11-09 13:10:00,38.63,38.71,38.55,38.69,190448.0,36.8622,36.9385,36.7859,36.9195,190448.0
2021-11-09 13:20:00,38.68,38.7,38.6,38.63,87794.0,36.9099,36.929,36.8336,36.8622,87794.0
2021-11-09 13:30:00,38.63,38.7,38.61,38.63,128403.0,36.8622,36.929,36.8431,36.8622,128403.0
2021-11-09 13:40:00,38.63,38.69,38.58,38.6,147010.0,36.8622,36.9195,36.8145,36.8336,147010.0
2021-11-09 13:50:00,38.59,38.65,38.56,38.61,196717.0,36.824,36.8813,36.7954,36.8431,196717.0
2021-11-09 14:00:00,38.61,38.72,38.6,38.68,167757.0,36.8431,36.9481,36.8336,36.9099,167757.0
2021-11-09 14:10:00,38.68,38.79,38.62,38.79,255876.0,36.9099,37.0149,36.8527,37.0149,255876.0
2021-11-09 14:20:00,38.79,38.94,38.78,38.82,368467.0,37.0149,37.158,37.0053,37.0435,368467.0
2021-11-09 14:30:00,38.81,38.88,38.77,38.87,137205.0,37.034,37.1008,36.9958,37.0912,137205.0
2021-11-09 14:40:00,38.87,38.92,38.81,38.83,161901.0,37.0912,37.1389,37.034,37.0531,161901.0
2021-11-09 14:50:00,38.82,38.91,38.8,38.89,168972.0,37.0435,37.1294,37.0244,37.1103,168972.0
2021-11-09 15:00:00,38.88,38.91,38.84,38.91,135644.0,37.1008,37.1294,37.0626,37.1294,135644.0
2021-11-09 15:10:00,38.91,38.97,38.87,38.91,194639.0,37.1294,37.1866,37.0912,37.1294,194639.0
2021-11-09 15:20:00,38.92,39.07,38.92,38.97,305474.0,37.1389,37.2821,37.1389,37.1866,305474.0
2021-11-09 15:30:00,38.97,39.11,38.92,39.09,354156.0,37.1866,37.3202,37.1389,37.3012,354156.0
2021-11-09 15:40:00,39.09,39.22,39.08,39.09,539819.0,37.3012,37.4252,37.2916,37.3012,539819.0
2021-11-09 15:50:00,39.09,39.22,39.08,39.22,906128.0,37.3012,37.4252,37.2916,37.4252,906128.0
2021-11-10 09:30:00,39.01,39.4,39.0,39.33,661575.0,37.2248,37.597,37.2153,37.5302,661575.0
2021-11-10 09:40:00,39.35,39.6,39.15,39.37,706226.0,37.5493,37.7878,37.3584,37.5683,706226.0
2021-11-10 09:50:00,39.37,39.41,39.13,39.15,376252.0,37.5683,37.6065,37.3393,37.3584,376252.0
2021-11-10 10:00:00,39.16,39.37,39.1,39.15,1180887.0,37.3679,37.5683,37.3107,37.3584,1180887.0
2021-11-10 10:10:00,39.15,39.28,39.05,39.09,314439.0,37.3584,37.4825,37.263,37.3012,314439.0
2021-11-10 10:20:00,39.08,39.1,38.81,38.95,312623.0,37.2916,37.3107,37.034,37.1676,312623.0
2021-11-10 10:30:00,38.95,38.95,38.8,38.92,193327.0,37.1676,37.1676,37.0244,37.1389,193327.0
2021-11-10 10:40:00,38.92,39.01,38.78,38.82,841248.0,37.1389,37.2248,37.0053,37.0435,841248.0
2021-11-10 10:50:00,38.82,38.93,38.77,38.77,367262.0,37.0435,37.1485,36.9958,36.9958,367262.0
2021-11-10 11:00:00,38.76,38.95,38.75,38.91,377035.0,36.9863,37.1676,36.9767,37.1294,377035.0
2021-11-10 11:10:00,38.91,38.94,38.78,38.79,387207.0,37.1294,37.158,37.0053,37.0149,387207.0
2021-11-10 11:20:00,38.8,38.8,38.68,38.72,351700.0,37.0244,37.0244,36.9099,36.9481,351700.0
2021-11-10 11:30:00,38.71,38.8,38.59,38.76,367080.0,36.9385,37.0244,36.824,36.9863,367080.0
2021-11-10 11:40:00,38.77,38.79,38.61,38.68,539775.0,36.9958,37.0149,36.8431,36.9099,539775.0
2021-11-10 11:50:00,38.68,38.72,38.45,38.48,536924.0,36.9099,36.9481,36.6904,36.7191,536924.0
2021-11-10 12:00:00,38.48,38.49,38.26,38.34,535388.0,36.7191,36.7286,36.5091,36.5855,535388.0
2021-11-10 12:10:00,38.34,38.35,38.21,38.25,413985.0,36.5855,36.595,36.4614,36.4996,413985.0
2021-11-10 12:20:00,38.24,38.3,38.12,38.29,328673.0,36.4901,36.5473,36.3755,36.5378,328673.0
2021-11-10 12:30:00,38.29,38.36,38.26,38.3,498483.0,36.5378,36.6046,36.5091,36.5473,498483.0
2021-11-10 12:40:00,38.29,38.3,38.03,38.08,291952.0,36.5378,36.5473,36.2897,36.3374,291952.0
2021-11-10 12:50:00,38.08,38.09,38.02,38.09,233798.0,36.3374,36.3469,36.2801,36.3469,233798.0
2021-11-10 13:00:00,38.09,38.1,37.92,38.03,415611.0,36.3469,36.3565,36.1847,36.2897,415611.0
2021-11-10 13:10:00,38.02,38.06,37.74,37.84,732792.0,36.2801,36.3183,36.0129,36.1084,732792.0
2021-11-10 13:20:00,37.84,37.9,37.75,37.89,586422.0,36.1084,36.1656,36.0225,36.1561,586422.0
2021-11-10 13:30:00,37.89,37.97,37.76,37.77,408243.0,36.1561,36.2324,36.032,36.0416,408243.0
2021-11-10 13:40:00,37.77,37.82,37.64,37.68,497526.0,36.0416,36.0893,35.9175,35.9557,497526.0
2021-11-10 13:50:00,37.67,37.68,37.48,37.62,404594.0,35.9461,35.9557,35.7648,35.8984,404594.0
2021-11-10 14:00:00,37.62,37.68,37.5,37.64,331444.0,35.8984,35.9557,35.7839,35.9175,331444.0
2021-11-10 14:10:00,37.64,37.72,37.55,37.63,386790.0,35.9175,35.9938,35.8316,35.908,386790.0
2021-11-10 14:20:00,37.63,37.69,37.5,37.51,290479.0,35.908,35.9652,35.7839,35.7935,290479.0
2021-11-10 14:30:00,37.51,37.64,37.46,37.53,432633.0,35.7935,35.9175,35.7457,35.8125,432633.0
2021-11-10 14:40:00,37.53,37.56,37.31,37.45,634908.0,35.8125,35.8412,35.6026,35.7362,634908.0
2021-11-10 14:50:00,37.44,37.44,37.31,37.33,449046.0,35.7267,35.7267,35.6026,35.6217,449046.0
2021-11-10 15:00:00,37.33,37.38,37.27,37.35,491590.0,35.6217,35.6694,35.5644,35.6408,491590.0
2021-11-10 15:10:00,37.35,37.46,37.33,37.45,451390.0,35.6408,35.7457,35.6217,35.7362,451390.0
2021-11-10 15:20:00,37.46,37.6,37.37,37.6,564291.0,35.7457,35.8793,35.6599,35.8793,564291.0
2021-11-10 15:30:00,37.59,37.65,37.48,37.54,645948.0,35.8698,35.9271,35.7648,35.8221,645948.0
2021-11-10 15:40:00,37.54,37.58,37.38,37.41,807075.0,35.8221,35.8603,35.6694,35.698,807075.0
2021-11-10 15:50:00,37.42,37.64,37.41,37.52,1554870.0,35.7076,35.9175,35.698,35.803,1554870.0
2021-11-11 09:30:00,39.12,39.75,38.6,39.71,2527775.0,37.3298,37.9309,36.8336,37.8928,2527775.0
2021-11-11 09:40:00,39.7,40.31,39.69,40.24,3280754.0,37.8832,38.4653,37.8737,38.3985,3280754.0
2021-11-11 09:50:00,40.23,40.53,40.2,40.36,1300082.0,38.389,38.6753,38.3604,38.513,1300082.0
2021-11-11 10:00:00,40.36,40.79,40.32,40.33,1582480.0,38.513,38.9234,38.4749,38.4844,1582480.0
2021-11-11 10:10:00,40.34,40.82,40.27,40.47,1115651.0,38.4939,38.952,38.4272,38.618,1115651.0
2021-11-11 10:20:00,40.48,40.59,40.32,40.33,1046192.0,38.6275,38.7325,38.4749,38.4844,1046192.0
2021-11-11 10:30:00,40.33,40.64,40.3,40.55,794801.0,38.4844,38.7802,38.4558,38.6943,794801.0
2021-11-11 10:40:00,40.54,40.75,40.4,40.74,1040586.0,38.6848,38.8852,38.5512,38.8756,1040586.0
2021-11-11 10:50:00,40.73,40.89,40.65,40.77,1320870.0,38.8661,39.0188,38.7898,38.9043,1320870.0
2021-11-11 11:00:00,40.76,40.86,40.65,40.73,682631.0,38.8947,38.9902,38.7898,38.8661,682631.0
2021-11-11 11:10:00,40.73,41.14,40.7,40.8,1336557.0,38.8661,39.2573,38.8375,38.9329,1336557.0
2021-11-11 11:20:00,40.8,40.92,40.78,40.88,777401.0,38.9329,39.0474,38.9138,39.0092,777401.0
2021-11-11 11:30:00,40.89,41.19,40.88,41.19,930704.0,39.0188,39.3051,39.0092,39.3051,930704.0
2021-11-11 11:40:00,41.18,41.19,40.92,41.01,556601.0,39.2955,39.3051,39.0474,39.1333,556601.0
2021-11-11 11:50:00,41.0,41.03,40.91,41.0,354800.0,39.1237,39.1524,39.0379,39.1237,354800.0
2021-11-11 12:00:00,41.0,41.21,40.99,41.19,627325.0,39.1237,39.3241,39.1142,39.3051,627325.0
2021-11-11 12:10:00,41.18,41.19,41.01,41.04,357616.0,39.2955,39.3051,39.1333,39.1619,357616.0
2021-11-11 12:20:00,41.04,41.12,40.96,41.04,437970.0,39.1619,39.2383,39.0856,39.1619,437970.0
2021-11-11 12:30:00,41.04,41.19,41.0,41.14,416359.0,39.1619,39.3051,39.1237,39.2573,416359.0
2021-11-11 12:40:00,41.13,41.14,40.97,41.06,499322.0,39.2478,39.2573,39.0951,39.181,499322.0
2021-11-11 12:50:00,41.06,41.22,40.96,41.03,1602809.0,39.181,39.3337,39.0856,39.1524,1602809.0
2021-11-11 13:00:00,41.03,41.15,40.99,41.02,447247.0,39.1524,39.2669,39.1142,39.1428,447247.0
2021-11-11 13:10:00,41.02,41.07,40.97,41.02,325067.0,39.1428,39.1905,39.0951,39.1428,325067.0
2021-11-11 13:20:00,41.02,41.06,40.92,41.02,290141.0,39.1428,39.181,39.0474,39.1428,290141.0
2021-11-11 13:30:00,41.02,41.06,40.99,41.05,252992.0,39.1428,39.181,39.1142,39.1715,252992.0
2021-11-11 13:40:00,41.05,41.06,40.99,41.01,338211.0,39.1715,39.181,39.1142,39.1333,338211.0
2021-11-11 13:50:00,41.01,41.02,40.91,40.94,249279.0,39.1333,39.1428,39.0379,39.0665,249279.0
2021-11-11 14:00:00,40.93,41.01,40.91,40.98,387611.0,39.057,39.1333,39.0379,39.1047,387611.0
2021-11-11 14:10:00,40.97,41.04,40.95,41.04,426935.0,39.0951,39.1619,39.076,39.1619,426935.0
2021-11-11 14:20:00,41.04,41.13,41.02,41.11,631130.0,39.1619,39.2478,39.1428,39.2287,631130.0
2021-11-11 14:30:00,41.11,41.14,41.05,41.09,363138.0,39.2287,39.2573,39.1715,39.2096,363138.0
2021-11-11 14:40:00,41.09,41.16,40.97,41.01,406325.0,39.2096,39.2764,39.0951,39.1333,406325.0
2021-11-11 14:50:00,41.01,41.04,40.92,40.97,447387.0,39.1333,39.1619,39.0474,39.0951,447387.0
2021-11-11 15:00:00,40.97,41.09,40.97,41.06,438079.0,39.0951,39.2096,39.0951,39.181,438079.0
2021-11-11 15:10:00,41.06,41.08,40.99,41.03,415300.0,39.181,39.2001,39.1142,39.1524,415300.0
2021-11-11 15:20:00,41.02,41.06,40.97,40.98,379631.0,39.1428,39.181,39.0951,39.1047,379631.0
2021-11-11 15:30:00,40.98,40.99,40.8,40.93,1110231.0,39.1047,39.1142,38.9329,39.057,1110231.0
2021-11-11 15:40:00,40.93,40.98,40.88,40.93,853941.0,39.057,39.1047,39.0092,39.057,853941.0
2021-11-11 15:50:00,40.92,40.94,40.8,40.89,1860729.0,39.0474,39.0665,38.9329,39.0188,1860729.0
2021-11-12 09:30:00,40.67,41.06,40.36,40.91,1391758.0,38.8088,39.181,38.513,39.0379,1391758.0
2021-11-12 09:40:00,40.91,41.42,40.91,41.08,823589.0,39.0379,39.5245,39.0379,39.2001,823589.0
2021-11-12 09:50:00,41.08,41.32,41.0,41.3,620551.0,39.2001,39.4291,39.1237,39.41,620551.0
2021-11-12 10:00:00,41.29,41.54,41.28,41.44,987222.0,39.4005,39.639,39.3909,39.5436,987222.0
2021-11-12 10:10:00,41.43,41.59,41.37,41.57,543807.0,39.5341,39.6867,39.4768,39.6677,543807.0
2021-11-12 10:20:00,41.57,41.6,41.4,41.44,469701.0,39.6677,39.6963,39.5054,39.5436,469701.0
2021-11-12 10:30:00,41.44,41.44,41.08,41.13,694822.0,39.5436,39.5436,39.2001,39.2478,694822.0
2021-11-12 10:40:00,41.13,41.19,40.99,41.14,531023.0,39.2478,39.3051,39.1142,39.2573,531023.0
2021-11-12 10:50:00,41.14,41.24,41.08,41.18,489239.0,39.2573,39.3528,39.2001,39.2955,489239.0
2021-11-12 11:00:00,41.18,41.26,41.06,41.1,329704.0,39.2955,39.3718,39.181,39.2192,329704.0
2021-11-12 11:10:00,41.1,41.38,41.08,41.37,473944.0,39.2192,39.4864,39.2001,39.4768,473944.0
2021-11-12 11:20:00,41.36,41.5,41.31,41.37,475257.0,39.4673,39.6009,39.4196,39.4768,475257.0
2021-11-12 11:30:00,41.37,41.44,41.31,41.42,410318.0,39.4768,39.5436,39.4196,39.5245,410318.0
2021-11-12 11:40:00,41.42,41.44,41.34,41.37,309585.0,39.5245,39.5436,39.4482,39.4768,309585.0
2021-11-12 11:50:00,41.36,41.46,41.35,41.41,222578.0,39.4673,39.5627,39.4577,39.515,222578.0
2021-11-12 12:00:00,41.41,41.44,41.29,41.3,185050.0,39.515,39.5436,39.4005,39.41,185050.0
2021-11-12 12:10:00,41.3,41.43,41.29,41.4,195168.0,39.41,39.5341,39.4005,39.5054,195168.0
2021-11-12 12:20:00,41.4,41.45,41.39,41.44,204850.0,39.5054,39.5532,39.4959,39.5436,204850.0
2021-11-12 12:30:00,41.44,41.48,41.35,41.46,211577.0,39.5436,39.5818,39.4577,39.5627,211577.0
2021-11-12 12:40:00,41.46,41.5,41.4,41.41,238620.0,39.5627,39.6009,39.5054,39.515,238620.0
2021-11-12 12:50:00,41.42,41.48,41.37,41.39,162381.0,39.5245,39.5818,39.4768,39.4959,162381.0
2021-11-12 13:00:00,41.38,41.41,41.31,41.38,218606.0,39.4864,39.515,39.4196,39.4864,218606.0
2021-11-12 13:10:00,41.37,41.41,41.34,41.4,133925.0,39.4768,39.515,39.4482,39.5054,133925.0
2021-11-12 13:20:00,41.4,41.43,41.34,41.42,251791.0,39.5054,39.5341,39.4482,39.5245,251791.0
2021-11-12 13:30:00,41.42,41.43,41.34,41.35,161645.0,39.5245,39.5341,39.4482,39.4577,161645.0
2021-11-12 13:40:00,41.34,41.35,41.13,41.22,411006.0,39.4482,39.4577,39.2478,39.3337,411006.0
2021-11-12 13:50:00,41.22,41.28,41.2,41.23,241494.0,39.3337,39.3909,39.3146,39.3432,241494.0
2021-11-12 14:00:00,41.23,41.28,41.19,41.26,148766.0,39.3432,39.3909,39.3051,39.3718,148766.0
2021-11-12 14:10:00,41.26,41.28,41.21,41.22,185976.0,39.3718,39.3909,39.3241,39.3337,185976.0
2021-11-12 14:20:00,41.22,41.25,41.18,41.2,221353.0,39.3337,39.3623,39.2955,39.3146,221353.0
2021-11-12 14:30:00,41.21,41.26,41.13,41.26,218029.0,39.3241,39.3718,39.2478,39.3718,218029.0
2021-11-12 14:40:00,41.25,41.25,41.15,41.2,101061.0,39.3623,39.3623,39.2669,39.3146,101061.0
2021-11-12 14:50:00,41.2,41.22,41.15,41.18,154067.0,39.3146,39.3337,39.2669,39.2955,154067.0
2021-11-12 15:00:00,41.18,41.2,41.16,41.17,202972.0,39.2955,39.3146,39.2764,39.286,202972.0
2021-11-12 15:10:00,41.16,41.25,41.16,41.23,148677.0,39.2764,39.3623,39.2764,39.3432,148677.0
2021-11-12 15:20:00,41.23,41.26,41.01,41.05,330841.0,39.3432,39.3718,39.1333,39.1715,330841.0
2021-11-12 15:30:00,41.05,41.24,41.05,41.15,399695.0,39.1715,39.3528,39.1715,39.2669,399695.0
2021-11-12 15:40:00,41.16,41.19,41.1,41.13,482644.0,39.2764,39.3051,39.2192,39.2478,482644.0
2021-11-12 15:50:00,41.14,41.25,41.14,41.22,1362749.0,39.2573,39.3623,39.2573,39.3337,1362749.0
2021-11-15 09:30:00,41.02,41.02,40.2,40.47,1342231.0,39.1428,39.1428,38.3604,38.618,1342231.0
2021-11-15 09:40:00,40.46,40.54,40.26,40.45,475226.0,38.6085,38.6848,38.4176,38.5989,475226.0
2021-11-15 09:50:00,40.45,40.9,40.41,40.85,572643.0,38.5989,39.0283,38.5607,38.9806,572643.0
2021-11-15 10:00:00,40.86,40.97,40.69,40.96,495325.0,38.9902,39.0951,38.8279,39.0856,495325.0
2021-11-15 10:10:00,40.96,41.07,40.82,40.86,430593.0,39.0856,39.1905,38.952,38.9902,430593.0
2021-11-15 10:20:00,40.85,41.01,40.74,40.74,285575.0,38.9806,39.1333,38.8756,38.8756,285575.0
2021-11-15 10:30:00,40.73,40.74,40.56,40.72,201088.0,38.8661,38.8756,38.7039,38.8566,201088.0
2021-11-15 10:40:00,40.71,40.74,40.63,40.72,176968.0,38.847,38.8756,38.7707,38.8566,176968.0
2021-11-15 10:50:00,40.72,40.75,40.65,40.67,132511.0,38.8566,38.8852,38.7898,38.8088,132511.0
2021-11-15 11:00:00,40.67,40.92,40.65,40.89,232626.0,38.8088,39.0474,38.7898,39.0188,232626.0
2021-11-15 11:10:00,40.88,40.89,40.82,40.85,279707.0,39.0092,39.0188,38.952,38.9806,279707.0
2021-11-15 11:20:00,40.85,40.89,40.8,40.82,200918.0,38.9806,39.0188,38.9329,38.952,200918.0
2021-11-15 11:30:00,40.82,40.92,40.74,40.91,219729.0,38.952,39.0474,38.8756,39.0379,219729.0
2021-11-15 11:40:00,40.9,40.92,40.59,40.76,349882.0,39.0283,39.0474,38.7325,38.8947,349882.0
2021-11-15 11:50:00,40.76,40.81,40.6,40.68,269262.0,38.8947,38.9424,38.7421,38.8184,269262.0
2021-11-15 12:00:00,40.68,40.72,40.62,40.68,111218.0,38.8184,38.8566,38.7611,38.8184,111218.0
2021-11-15 12:10:00,40.69,40.73,40.61,40.64,204111.0,38.8279,38.8661,38.7516,38.7802,204111.0
2021-11-15 12:20:00,40.64,40.72,40.6,40.7,238699.0,38.7802,38.8566,38.7421,38.8375,238699.0
2021-11-15 12:30:00,40.69,40.88,40.68,40.87,237803.0,38.8279,39.0092,38.8184,38.9997,237803.0
2021-11-15 12:40:00,40.87,40.9,40.83,40.85,195199.0,38.9997,39.0283,38.9615,38.9806,195199.0
2021-11-15 12:50:00,40.85,40.94,40.84,40.93,140299.0,38.9806,39.0665,38.9711,39.057,140299.0
2021-11-15 13:00:00,40.93,41.01,40.92,40.98,300886.0,39.057,39.1333,39.0474,39.1047,300886.0
2021-11-15 13:10:00,40.98,40.98,40.89,40.91,201883.0,39.1047,39.1047,39.0188,39.0379,201883.0
2021-11-15 13:20:00,40.91,40.93,40.79,40.84,175766.0,39.0379,39.057,38.9234,38.9711,175766.0
2021-11-15 13:30:00,40.85,40.93,40.84,40.9,131933.0,38.9806,39.057,38.9711,39.0283,131933.0
2021-11-15 13:40:00,40.91,41.03,40.86,40.98,198775.0,39.0379,39.1524,38.9902,39.1047,198775.0
2021-11-15 13:50:00,40.98,40.98,40.92,40.95,170006.0,39.1047,39.1047,39.0474,39.076,170006.0
2021-11-15 14:00:00,40.96,40.99,40.91,40.96,191585.0,39.0856,39.1142,39.0379,39.0856,191585.0
2021-11-15 14:10:00,40.96,41.06,40.95,41.0,171714.0,39.0856,39.181,39.076,39.1237,171714.0
2021-11-15 14:20:00,41.01,41.04,40.96,40.97,160564.0,39.1333,39.1619,39.0856,39.0951,160564.0
2021-11-15 14:30:00,40.96,41.11,40.91,41.04,220517.0,39.0856,39.2287,39.0379,39.1619,220517.0
2021-11-15 14:40:00,41.04,41.24,41.03,41.13,358536.0,39.1619,39.3528,39.1524,39.2478,358536.0
2021-11-15 14:50:00,41.13,41.18,40.99,41.05,199452.0,39.2478,39.2955,39.1142,39.1715,199452.0
2021-11-15 15:00:00,41.04,41.19,41.04,41.13,212195.0,39.1619,39.3051,39.1619,39.2478,212195.0
2021-11-15 15:10:00,41.13,41.18,41.1,41.15,186808.0,39.2478,39.2955,39.2192,39.2669,186808.0
2021-11-15 15:20:00,41.16,41.18,41.13,41.14,205359.0,39.2764,39.2955,39.2478,39.2573,205359.0
2021-11-15 15:30:00,41.14,41.14,40.87,40.9,283501.0,39.2573,39.2573,38.9997,39.0283,283501.0
2021-11-15 15:40:00,40.9,40.91,40.77,40.8,252724.0,39.0283,39.0379,38.9043,38.9329,252724.0
2021-11-15 15:50:00,40.8,40.89,40.77,40.86,786240.0,38.9329,39.0188,38.9043,38.9902,786240.0
2021-11-16 09:30:00,40.68,40.77,40.48,40.64,915348.0,38.8184,38.9043,38.6275,38.7802,915348.0
2021-11-16 09:40:00,40.63,40.71,40.29,40.64,736315.0,38.7707,38.847,38.4462,38.7802,736315.0
2021-11-16 09:50:00,40.64,40.66,40.29,40.35,654917.0,38.7802,38.7993,38.4462,38.5035,654917.0
2021-11-16 10:00:00,40.35,40.35,40.14,40.28,488620.0,38.5035,38.5035,38.3031,38.4367,488620.0
2021-11-16 10:10:00,40.29,40.31,40.1,40.17,394710.0,38.4462,38.4653,38.2649,38.3317,394710.0
2021-11-16 10:20:00,40.16,40.2,39.76,39.76,658812.0,38.3222,38.3604,37.9405,37.9405,658812.0
2021-11-16 10:30:00,39.77,39.96,39.69,39.82,665749.0,37.95,38.1313,37.8737,37.9977,665749.0
2021-11-16 10:40:00,39.82,39.86,39.48,39.52,911985.0,37.9977,38.0359,37.6733,37.7115,911985.0
2021-11-16 10:50:00,39.52,39.82,39.5,39.77,322472.0,37.7115,37.9977,37.6924,37.95,322472.0
2021-11-16 11:00:00,39.78,39.95,39.73,39.95,165286.0,37.9596,38.1218,37.9119,38.1218,165286.0
2021-11-16 11:10:00,39.95,40.05,39.85,39.93,190141.0,38.1218,38.2172,38.0264,38.1027,190141.0
2021-11-16 11:20:00,39.93,39.96,39.79,39.83,301135.0,38.1027,38.1313,37.9691,38.0073,301135.0
2021-11-16 11:30:00,39.84,39.94,39.82,39.83,243588.0,38.0168,38.1123,37.9977,38.0073,243588.0
2021-11-16 11:40:00,39.82,39.94,39.8,39.94,232097.0,37.9977,38.1123,37.9787,38.1123,232097.0
2021-11-16 11:50:00,39.94,40.08,39.92,40.07,262088.0,38.1123,38.2458,38.0932,38.2363,262088.0
2021-11-16 12:00:00,40.06,40.17,40.03,40.06,272968.0,38.2268,38.3317,38.1981,38.2268,272968.0
2021-11-16 12:10:00,40.06,40.18,40.03,40.15,175075.0,38.2268,38.3413,38.1981,38.3126,175075.0
2021-11-16 12:20:00,40.15,40.2,40.08,40.14,162112.0,38.3126,38.3604,38.2458,38.3031,162112.0
2021-11-16 12:30:00,40.14,40.19,40.1,40.1,116390.0,38.3031,38.3508,38.2649,38.2649,116390.0
2021-11-16 12:40:00,40.11,40.22,40.09,40.22,168177.0,38.2745,38.3794,38.2554,38.3794,168177.0
2021-11-16 12:50:00,40.22,40.27,40.15,40.24,184762.0,38.3794,38.4272,38.3126,38.3985,184762.0
2021-11-16 13:00:00,40.25,40.25,40.08,40.12,154428.0,38.4081,38.4081,38.2458,38.284,154428.0
2021-11-16 13:10:00,40.13,40.22,40.12,40.19,145260.0,38.2936,38.3794,38.284,38.3508,145260.0
2021-11-16 13:20:00,40.19,40.2,40.01,40.02,261679.0,38.3508,38.3604,38.1791,38.1886,261679.0
2021-11-16 13:30:00,40.02,40.03,39.85,39.88,541612.0,38.1886,38.1981,38.0264,38.055,541612.0
2021-11-16 13:40:00,39.88,39.91,39.85,39.89,281167.0,38.055,38.0836,38.0264,38.0645,281167.0
2021-11-16 13:50:00,39.89,39.9,39.73,39.73,361702.0,38.0645,38.0741,37.9119,37.9119,361702.0
2021-11-16 14:00:00,39.73,39.76,39.72,39.75,397810.0,37.9119,37.9405,37.9023,37.9309,397810.0
2021-11-16 14:10:00,39.74,39.76,39.68,39.73,239735.0,37.9214,37.9405,37.8642,37.9119,239735.0
2021-11-16 14:20:00,39.73,39.75,39.48,39.5,845671.0,37.9119,37.9309,37.6733,37.6924,845671.0
2021-11-16 14:30:00,39.5,39.71,39.45,39.69,336823.0,37.6924,37.8928,37.6447,37.8737,336823.0
2021-11-16 14:40:00,39.68,39.77,39.68,39.69,153441.0,37.8642,37.95,37.8642,37.8737,153441.0
2021-11-16 14:50:00,39.68,39.69,39.56,39.58,212425.0,37.8642,37.8737,37.7496,37.7687,212425.0
2021-11-16 15:00:00,39.58,39.59,39.54,39.54,210821.0,37.7687,37.7783,37.7306,37.7306,210821.0
2021-11-16 15:10:00,39.55,39.72,39.46,39.7,260441.0,37.7401,37.9023,37.6542,37.8832,260441.0
2021-11-16 15:20:00,39.7,39.81,39.69,39.77,411010.0,37.8832,37.9882,37.8737,37.95,411010.0
2021-11-16 15:30:00,39.77,39.82,39.72,39.73,406884.0,37.95,37.9977,37.9023,37.9119,406884.0
2021-11-16 15:40:00,39.73,39.76,39.59,39.7,840514.0,37.9119,37.9405,37.7783,37.8832,840514.0
2021-11-16 15:50:00,39.71,39.8,39.58,39.62,1179169.0,37.8928,37.9787,37.7687,37.8069,1179169.0
2021-11-17 09:30:00,39.64,39.93,39.42,39.77,841814.0,37.826,38.1027,37.6161,37.95,841814.0
2021-11-17 09:40:00,39.76,40.15,39.69,40.06,664177.0,37.9405,38.3126,37.8737,38.2268,664177.0
2021-11-17 09:50:00,40.05,40.09,39.83,40.03,621832.0,38.2172,38.2554,38.0073,38.1981,621832.0
2021-11-17 10:00:00,40.02,40.44,39.99,40.27,684461.0,38.1886,38.5894,38.16,38.4272,684461.0
2021-11-17 10:10:00,40.27,40.33,39.97,39.99,414701.0,38.4272,38.4844,38.1409,38.16,414701.0
2021-11-17 10:20:00,39.99,39.99,39.81,39.87,362532.0,38.16,38.16,37.9882,38.0455,362532.0
2021-11-17 10:30:00,39.88,40.08,39.84,40.02,270904.0,38.055,38.2458,38.0168,38.1886,270904.0
2021-11-17 10:40:00,40.02,40.05,39.93,40.0,228654.0,38.1886,38.2172,38.1027,38.1695,228654.0
2021-11-17 10:50:00,39.98,40.02,39.82,39.89,211941.0,38.1504,38.1886,37.9977,38.0645,211941.0
2021-11-17 11:00:00,39.89,39.89,39.79,39.86,239664.0,38.0645,38.0645,37.9691,38.0359,239664.0
2021-11-17 11:10:00,39.86,39.97,39.85,39.91,193057.0,38.0359,38.1409,38.0264,38.0836,193057.0
2021-11-17 11:20:00,39.91,39.92,39.78,39.8,351367.0,38.0836,38.0932,37.9596,37.9787,351367.0
2021-11-17 11:30:00,39.8,39.88,39.67,39.86,293687.0,37.9787,38.055,37.8546,38.0359,293687.0
2021-11-17 11:40:00,39.86,39.9,39.71,39.73,165367.0,38.0359,38.0741,37.8928,37.9119,165367.0
2021-11-17 11:50:00,39.73,39.86,39.73,39.83,91533.0,37.9119,38.0359,37.9119,38.0073,91533.0
2021-11-17 12:00:00,39.84,39.87,39.63,39.66,283650.0,38.0168,38.0455,37.8164,37.8451,283650.0
2021-11-17 12:10:00,39.66,39.7,39.61,39.64,193522.0,37.8451,37.8832,37.7974,37.826,193522.0
2021-11-17 12:20:00,39.65,39.65,39.46,39.47,242493.0,37.8355,37.8355,37.6542,37.6638,242493.0
2021-11-17 12:30:00,39.47,39.55,39.35,39.54,345610.0,37.6638,37.7401,37.5493,37.7306,345610.0
2021-11-17 12:40:00,39.54,39.55,39.43,39.48,239076.0,37.7306,37.7401,37.6256,37.6733,239076.0
2021-11-17 12:50:00,39.48,39.5,39.39,39.47,172737.0,37.6733,37.6924,37.5874,37.6638,172737.0
2021-11-17 13:00:00,39.47,39.55,39.41,39.52,120090.0,37.6638,37.7401,37.6065,37.7115,120090.0
2021-11-17 13:10:00,39.51,39.58,39.37,39.43,109386.0,37.7019,37.7687,37.5683,37.6256,109386.0
2021-11-17 13:20:00,39.42,39.55,39.41,39.45,101976.0,37.6161,37.7401,37.6065,37.6447,101976.0
2021-11-17 13:30:00,39.45,39.45,39.22,39.31,300870.0,37.6447,37.6447,37.4252,37.5111,300870.0
2021-11-17 13:40:00,39.32,39.33,39.11,39.14,737012.0,37.5206,37.5302,37.3202,37.3489,737012.0
2021-11-17 13:50:00,39.14,39.15,38.95,39.0,622883.0,37.3489,37.3584,37.1676,37.2153,622883.0
2021-11-17 14:00:00,39.0,39.17,38.96,39.15,376594.0,37.2153,37.3775,37.1771,37.3584,376594.0
2021-11-17 14:10:00,39.16,39.2,38.95,39.0,365687.0,37.3679,37.4061,37.1676,37.2153,365687.0
2021-11-17 14:20:00,39.0,39.03,38.92,39.03,216646.0,37.2153,37.2439,37.1389,37.2439,216646.0
2021-11-17 14:30:00,39.02,39.03,38.92,38.96,235269.0,37.2344,37.2439,37.1389,37.1771,235269.0
2021-11-17 14:40:00,38.96,38.97,38.84,38.89,234737.0,37.1771,37.1866,37.0626,37.1103,234737.0
2021-11-17 14:50:00,38.89,38.89,38.68,38.73,628589.0,37.1103,37.1103,36.9099,36.9576,628589.0
2021-11-17 15:00:00,38.74,38.77,38.66,38.75,389893.0,36.9672,36.9958,36.8908,36.9767,389893.0
2021-11-17 15:10:00,38.76,38.82,38.7,38.75,303949.0,36.9863,37.0435,36.929,36.9767,303949.0
2021-11-17 15:20:00,38.76,38.84,38.74,38.83,407564.0,36.9863,37.0626,36.9672,37.0531,407564.0
2021-11-17 15:30:00,38.82,38.87,38.77,38.82,499908.0,37.0435,37.0912,36.9958,37.0435,499908.0
2021-11-17 15:40:00,38.82,38.94,38.78,38.89,630880.0,37.0435,37.158,37.0053,37.1103,630880.0
2021-11-17 15:50:00,38.88,38.96,38.85,38.88,1676131.0,37.1008,37.1771,37.0721,37.1008,1676131.0
2021-11-18 09:30:00,38.88,39.0,38.67,38.85,638537.0,37.1008,37.2153,36.9004,37.0721,638537.0
2021-11-18 09:40:00,38.86,39.0,38.56,38.62,508339.0,37.0817,37.2153,36.7954,36.8527,508339.0
2021-11-18 09:50:00,38.63,38.63,38.33,38.37,714471.0,36.8622,36.8622,36.5759,36.6141,714471.0
2021-11-18 10:00:00,38.36,38.36,38.14,38.22,548706.0,36.6046,36.6046,36.3946,36.471,548706.0
2021-11-18 10:10:00,38.22,38.27,37.84,37.86,716121.0,36.471,36.5187,36.1084,36.1274,716121.0
2021-11-18 10:20:00,37.86,37.97,37.69,37.82,774099.0,36.1274,36.2324,35.9652,36.0893,774099.0
2021-11-18 10:30:00,37.82,38.13,37.81,37.88,529248.0,36.0893,36.3851,36.0797,36.1465,529248.0
2021-11-18 10:40:00,37.88,38.05,37.83,37.95,485557.0,36.1465,36.3087,36.0988,36.2133,485557.0
2021-11-18 10:50:00,37.95,38.16,37.9,38.07,289162.0,36.2133,36.4137,36.1656,36.3278,289162.0
2021-11-18 11:00:00,38.07,38.22,37.94,38.18,397498.0,36.3278,36.471,36.2038,36.4328,397498.0
2021-11-18 11:10:00,38.19,38.33,38.15,38.3,594799.0,36.4423,36.5759,36.4042,36.5473,594799.0
2021-11-18 11:20:00,38.3,38.38,38.26,38.33,180683.0,36.5473,36.6236,36.5091,36.5759,180683.0
2021-11-18 11:30:00,38.32,38.57,38.3,38.53,293099.0,36.5664,36.8049,36.5473,36.7668,293099.0
2021-11-18 11:40:00,38.53,38.64,38.4,38.44,286859.0,36.7668,36.8717,36.6427,36.6809,286859.0
2021-11-18 11:50:00,38.45,38.66,38.43,38.61,196864.0,36.6904,36.8908,36.6714,36.8431,196864.0
2021-11-18 12:00:00,38.61,38.76,38.61,38.7,207000.0,36.8431,36.9863,36.8431,36.929,207000.0
2021-11-18 12:10:00,38.7,38.8,38.66,38.71,254939.0,36.929,37.0244,36.8908,36.9385,254939.0
2021-11-18 12:20:00,38.71,38.81,38.71,38.78,255857.0,36.9385,37.034,36.9385,37.0053,255857.0
2021-11-18 12:30:00,38.78,38.87,38.64,38.79,375902.0,37.0053,37.0912,36.8717,37.0149,375902.0
2021-11-18 12:40:00,38.79,38.82,38.69,38.75,260296.0,37.0149,37.0435,36.9195,36.9767,260296.0
2021-11-18 12:50:00,38.75,38.75,38.65,38.71,134040.0,36.9767,36.9767,36.8813,36.9385,134040.0
2021-11-18 13:00:00,38.7,38.79,38.66,38.76,203498.0,36.929,37.0149,36.8908,36.9863,203498.0
2021-11-18 13:10:00,38.76,38.86,38.69,38.7,330148.0,36.9863,37.0817,36.9195,36.929,330148.0
2021-11-18 13:20:00,38.71,38.85,38.69,38.85,182308.0,36.9385,37.0721,36.9195,37.0721,182308.0
2021-11-18 13:30:00,38.84,38.88,38.8,38.82,179850.0,37.0626,37.1008,37.0244,37.0435,179850.0
2021-11-18 13:40:00,38.81,38.88,38.78,38.82,132432.0,37.034,37.1008,37.0053,37.0435,132432.0
2021-11-18 13:50:00,38.81,38.82,38.74,38.82,154367.0,37.034,37.0435,36.9672,37.0435,154367.0
2021-11-18 14:00:00,38.81,38.87,38.72,38.82,175484.0,37.034,37.0912,36.9481,37.0435,175484.0
2021-11-18 14:10:00,38.82,38.87,38.77,38.8,201040.0,37.0435,37.0912,36.9958,37.0244,201040.0
2021-11-18 14:20:00,38.79,38.8,38.67,38.75,146718.0,37.0149,37.0244,36.9004,36.9767,146718.0
2021-11-18 14:30:00,38.75,38.83,38.67,38.8,178475.0,36.9767,37.0531,36.9004,37.0244,178475.0
2021-11-18 14:40:00,38.8,38.85,38.78,38.83,147054.0,37.0244,37.0721,37.0053,37.0531,147054.0
2021-11-18 14:50:00,38.83,38.85,38.74,38.76,145459.0,37.0531,37.0721,36.9672,36.9863,145459.0
2021-11-18 15:00:00,38.75,38.83,38.72,38.73,134948.0,36.9767,37.0531,36.9481,36.9576,134948.0
2021-11-18 15:10:00,38.73,38.75,38.63,38.65,363089.0,36.9576,36.9767,36.8622,36.8813,363089.0
2021-11-18 15:20:00,38.65,38.77,38.63,38.71,167949.0,36.8813,36.9958,36.8622,36.9385,167949.0
2021-11-18 15:30:00,38.71,38.73,38.57,38.62,232981.0,36.9385,36.9576,36.8049,36.8527,232981.0
2021-11-18 15:40:00,38.62,38.62,38.55,38.59,220001.0,36.8527,36.8527,36.7859,36.824,220001.0
2021-11-18 15:50:00,38.6,38.8,38.59,38.79,1285952.0,36.8336,37.0244,36.824,37.0149,1285952.0
2021-11-19 09:30:00,38.47,39.18,38.42,38.89,1500552.0,36.7095,37.387,36.6618,37.1103,1500552.0
2021-11-19 09:40:00,38.89,38.91,38.46,38.6,553906.0,37.1103,37.1294,36.7,36.8336,553906.0
2021-11-19 09:50:00,38.61,38.64,38.36,38.63,602375.0,36.8431,36.8717,36.6046,36.8622,602375.0
2021-11-19 10:00:00,38.64,38.64,38.1,38.21,881419.0,36.8717,36.8717,36.3565,36.4614,881419.0
2021-11-19 10:10:00,38.2,38.49,38.16,38.4,374537.0,36.4519,36.7286,36.4137,36.6427,374537.0
2021-11-19 10:20:00,38.4,38.6,38.35,38.54,494379.0,36.6427,36.8336,36.595,36.7763,494379.0
2021-11-19 10:30:00,38.53,38.6,38.46,38.55,241105.0,36.7668,36.8336,36.7,36.7859,241105.0
2021-11-19 10:40:00,38.55,38.71,38.5,38.55,278549.0,36.7859,36.9385,36.7382,36.7859,278549.0
2021-11-19 10:50:00,38.55,38.71,38.5,38.69,334027.0,36.7859,36.9385,36.7382,36.9195,334027.0
2021-11-19 11:00:00,38.69,38.74,38.59,38.65,263338.0,36.9195,36.9672,36.824,36.8813,263338.0
2021-11-19 11:10:00,38.65,38.68,38.54,38.57,190083.0,36.8813,36.9099,36.7763,36.8049,190083.0
2021-11-19 11:20:00,38.57,38.72,38.56,38.72,165917.0,36.8049,36.9481,36.7954,36.9481,165917.0
2021-11-19 11:30:00,38.72,38.72,38.58,38.62,461800.0,36.9481,36.9481,36.8145,36.8527,461800.0
2021-11-19 11:40:00,38.62,38.8,38.61,38.73,232248.0,36.8527,37.0244,36.8431,36.9576,232248.0
2021-11-19 11:50:00,38.73,38.78,38.7,38.77,154054.0,36.9576,37.0053,36.929,36.9958,154054.0
2021-11-19 12:00:00,38.77,38.91,38.75,38.91,291440.0,36.9958,37.1294,36.9767,37.1294,291440.0
2021-11-19 12:10:00,38.91,39.08,38.9,39.01,407697.0,37.1294,37.2916,37.1198,37.2248,407697.0
2021-11-19 12:20:00,39.01,39.17,39.0,39.13,390052.0,37.2248,37.3775,37.2153,37.3393,390052.0
2021-11-19 12:30:00,39.13,39.27,39.1,39.18,362046.0,37.3393,37.4729,37.3107,37.387,362046.0
2021-11-19 12:40:00,39.18,39.18,39.03,39.08,201709.0,37.387,37.387,37.2439,37.2916,201709.0
2021-11-19 12:50:00,39.07,39.09,38.94,38.94,186151.0,37.2821,37.3012,37.158,37.158,186151.0
2021-11-19 13:00:00,38.95,39.0,38.88,39.0,147298.0,37.1676,37.2153,37.1008,37.2153,147298.0
2021-11-19 13:10:00,38.99,39.02,38.88,38.94,207308.0,37.2057,37.2344,37.1008,37.158,207308.0
2021-11-19 13:20:00,38.94,38.95,38.77,38.77,166048.0,37.158,37.1676,36.9958,36.9958,166048.0
2021-11-19 13:30:00,38.77,38.87,38.77,38.84,255259.0,36.9958,37.0912,36.9958,37.0626,255259.0
2021-11-19 13:40:00,38.84,38.84,38.65,38.71,317083.0,37.0626,37.0626,36.8813,36.9385,317083.0
2021-11-19 13:50:00,38.7,38.8,38.68,38.79,194724.0,36.929,37.0244,36.9099,37.0149,194724.0
2021-11-19 14:00:00,38.78,38.88,38.73,38.75,220928.0,37.0053,37.1008,36.9576,36.9767,220928.0
2021-11-19 14:10:00,38.74,38.79,38.72,38.75,160960.0,36.9672,37.0149,36.9481,36.9767,160960.0
2021-11-19 14:20:00,38.75,38.78,38.59,38.6,173896.0,36.9767,37.0053,36.824,36.8336,173896.0
2021-11-19 14:30:00,38.61,38.61,38.5,38.59,233192.0,36.8431,36.8431,36.7382,36.824,233192.0
2021-11-19 14:40:00,38.59,38.63,38.55,38.61,250073.0,36.824,36.8622,36.7859,36.8431,250073.0
2021-11-19 14:50:00,38.6,38.66,38.55,38.57,193293.0,36.8336,36.8908,36.7859,36.8049,193293.0
2021-11-19 15:00:00,38.58,38.62,38.55,38.6,180870.0,36.8145,36.8527,36.7859,36.8336,180870.0
2021-11-19 15:10:00,38.59,38.6,38.48,38.5,222840.0,36.824,36.8336,36.7191,36.7382,222840.0
2021-11-19 15:20:00,38.5,38.55,38.42,38.54,328503.0,36.7382,36.7859,36.6618,36.7763,328503.0
2021-11-19 15:30:00,38.54,38.54,38.4,38.41,444897.0,36.7763,36.7763,36.6427,36.6523,444897.0
2021-11-19 15:40:00,38.41,38.43,38.35,38.36,447808.0,36.6523,36.6714,36.595,36.6046,447808.0
2021-11-19 15:50:00,38.35,38.38,38.27,38.29,1328371.0,36.595,36.6236,36.5187,36.5378,1328371.0
2021-11-22 09:30:00,37.39,37.67,37.09,37.23,1661015.0,35.6789,35.9461,35.3927,35.5263,1661015.0
2021-11-22 09:40:00,37.21,37.62,36.9,37.62,1409159.0,35.5072,35.8984,35.2114,35.8984,1409159.0
2021-11-22 09:50:00,37.62,37.76,37.2,37.57,762756.0,35.8984,36.032,35.4976,35.8507,762756.0
2021-11-22 10:00:00,37.58,37.75,37.51,37.58,578865.0,35.8603,36.0225,35.7935,35.8603,578865.0
2021-11-22 10:10:00,37.59,37.79,37.55,37.77,290885.0,35.8698,36.0606,35.8316,36.0416,290885.0
2021-11-22 10:20:00,37.77,38.05,37.75,37.79,502967.0,36.0416,36.3087,36.0225,36.0606,502967.0
2021-11-22 10:30:00,37.8,38.16,37.8,38.04,306423.0,36.0702,36.4137,36.0702,36.2992,306423.0
2021-11-22 10:40:00,38.03,38.27,38.0,38.21,434458.0,36.2897,36.5187,36.261,36.4614,434458.0
2021-11-22 10:50:00,38.2,38.28,38.12,38.21,292680.0,36.4519,36.5282,36.3755,36.4614,292680.0
2021-11-22 11:00:00,38.21,38.37,38.14,38.33,306656.0,36.4614,36.6141,36.3946,36.5759,306656.0
2021-11-22 11:10:00,38.32,38.63,38.3,38.3,480499.0,36.5664,36.8622,36.5473,36.5473,480499.0
2021-11-22 11:20:00,38.3,38.49,38.26,38.33,247133.0,36.5473,36.7286,36.5091,36.5759,247133.0
2021-11-22 11:30:00,38.33,38.56,38.24,38.54,369838.0,36.5759,36.7954,36.4901,36.7763,369838.0
2021-11-22 11:40:00,38.54,38.55,38.31,38.4,425205.0,36.7763,36.7859,36.5568,36.6427,425205.0
2021-11-22 11:50:00,38.4,38.43,38.02,38.2,360435.0,36.6427,36.6714,36.2801,36.4519,360435.0
2021-11-22 12:00:00,38.19,38.3,38.04,38.06,267670.0,36.4423,36.5473,36.2992,36.3183,267670.0
2021-11-22 12:10:00,38.06,38.27,38.05,38.26,205331.0,36.3183,36.5187,36.3087,36.5091,205331.0
2021-11-22 12:20:00,38.25,38.29,38.09,38.19,205284.0,36.4996,36.5378,36.3469,36.4423,205284.0
2021-11-22 12:30:00,38.19,38.23,38.07,38.08,429938.0,36.4423,36.4805,36.3278,36.3374,429938.0
2021-11-22 12:40:00,38.07,38.12,37.95,37.98,481553.0,36.3278,36.3755,36.2133,36.2419,481553.0
2021-11-22 12:50:00,37.98,38.12,37.97,38.05,282576.0,36.2419,36.3755,36.2324,36.3087,282576.0
2021-11-22 13:00:00,38.04,38.11,38.0,38.03,142657.0,36.2992,36.366,36.261,36.2897,142657.0
2021-11-22 13:10:00,38.03,38.18,38.0,38.17,166709.0,36.2897,36.4328,36.261,36.4233,166709.0
2021-11-22 13:20:00,38.17,38.31,38.16,38.21,291958.0,36.4233,36.5568,36.4137,36.4614,291958.0
2021-11-22 13:30:00,38.21,38.28,38.18,38.19,352301.0,36.4614,36.5282,36.4328,36.4423,352301.0
2021-11-22 13:40:00,38.19,38.23,38.09,38.12,279758.0,36.4423,36.4805,36.3469,36.3755,279758.0
2021-11-22 13:50:00,38.11,38.17,38.1,38.12,139639.0,36.366,36.4233,36.3565,36.3755,139639.0
2021-11-22 14:00:00,38.12,38.17,38.07,38.08,118451.0,36.3755,36.4233,36.3278,36.3374,118451.0
2021-11-22 14:10:00,38.08,38.1,38.04,38.08,129525.0,36.3374,36.3565,36.2992,36.3374,129525.0
2021-11-22 14:20:00,38.07,38.15,38.06,38.08,95489.0,36.3278,36.4042,36.3183,36.3374,95489.0
2021-11-22 14:30:00,38.08,38.15,38.07,38.11,314134.0,36.3374,36.4042,36.3278,36.366,314134.0
2021-11-22 14:40:00,38.1,38.14,38.07,38.09,236985.0,36.3565,36.3946,36.3278,36.3469,236985.0
2021-11-22 14:50:00,38.09,38.26,38.09,38.23,362592.0,36.3469,36.5091,36.3469,36.4805,362592.0
2021-11-22 15:00:00,38.24,38.4,38.2,38.33,232870.0,36.4901,36.6427,36.4519,36.5759,232870.0
2021-11-22 15:10:00,38.32,38.34,38.17,38.2,177650.0,36.5664,36.5855,36.4233,36.4519,177650.0
2021-11-22 15:20:00,38.2,38.26,38.16,38.16,202506.0,36.4519,36.5091,36.4137,36.4137,202506.0
2021-11-22 15:30:00,38.16,38.19,38.05,38.05,241074.0,36.4137,36.4423,36.3087,36.3087,241074.0
2021-11-22 15:40:00,38.06,38.07,37.91,37.93,352057.0,36.3183,36.3278,36.1752,36.1942,352057.0
2021-11-22 15:50:00,37.93,37.96,37.73,37.75,1296881.0,36.1942,36.2229,36.0034,36.0225,1296881.0
2021-11-23 09:30:00,38.04,38.69,37.93,38.57,1078642.0,36.2992,36.9195,36.1942,36.8049,1078642.0
2021-11-23 09:40:00,38.57,39.12,38.56,39.08,840618.0,36.8049,37.3298,36.7954,37.2916,840618.0
2021-11-23 09:50:00,39.06,39.25,39.0,39.05,569918.0,37.2725,37.4538,37.2153,37.263,569918.0
2021-11-23 10:00:00,39.06,39.09,38.77,38.82,488211.0,37.2725,37.3012,36.9958,37.0435,488211.0
2021-11-23 10:10:00,38.82,39.21,38.82,39.12,500724.0,37.0435,37.4157,37.0435,37.3298,500724.0
2021-11-23 10:20:00,39.12,39.16,38.94,39.0,348192.0,37.3298,37.3679,37.158,37.2153,348192.0
2021-11-23 10:30:00,39.01,39.1,38.82,38.9,355304.0,37.2248,37.3107,37.0435,37.1198,355304.0
2021-11-23 10:40:00,38.9,38.98,38.77,38.91,430064.0,37.1198,37.1962,36.9958,37.1294,430064.0
2021-11-23 10:50:00,38.91,38.92,38.39,38.39,440466.0,37.1294,37.1389,36.6332,36.6332,440466.0
2021-11-23 11:00:00,38.39,38.49,38.29,38.39,391291.0,36.6332,36.7286,36.5378,36.6332,391291.0
2021-11-23 11:10:00,38.39,38.65,38.38,38.58,381393.0,36.6332,36.8813,36.6236,36.8145,381393.0
2021-11-23 11:20:00,38.57,38.72,38.56,38.71,268542.0,36.8049,36.9481,36.7954,36.9385,268542.0
2021-11-23 11:30:00,38.7,38.89,38.61,38.8,409589.0,36.929,37.1103,36.8431,37.0244,409589.0
2021-11-23 11:40:00,38.8,38.83,38.61,38.78,246708.0,37.0244,37.0531,36.8431,37.0053,246708.0
2021-11-23 11:50:00,38.78,38.84,38.51,38.56,309178.0,37.0053,37.0626,36.7477,36.7954,309178.0
2021-11-23 12:00:00,38.56,38.66,38.51,38.66,259628.0,36.7954,36.8908,36.7477,36.8908,259628.0
2021-11-23 12:10:00,38.67,38.7,38.56,38.67,135117.0,36.9004,36.929,36.7954,36.9004,135117.0
2021-11-23 12:20:00,38.66,38.82,38.65,38.72,138571.0,36.8908,37.0435,36.8813,36.9481,138571.0
2021-11-23 12:30:00,38.73,38.81,38.73,38.77,135229.0,36.9576,37.034,36.9576,36.9958,135229.0
2021-11-23 12:40:00,38.77,38.8,38.71,38.74,124379.0,36.9958,37.0244,36.9385,36.9672,124379.0
2021-11-23 12:50:00,38.74,38.77,38.66,38.7,131552.0,36.9672,36.9958,36.8908,36.929,131552.0
2021-11-23 13:00:00,38.69,38.78,38.61,38.61,135211.0,36.9195,37.0053,36.8431,36.8431,135211.0
2021-11-23 13:10:00,38.62,38.63,38.45,38.45,152519.0,36.8527,36.8622,36.6904,36.6904,152519.0
2021-11-23 13:20:00,38.46,38.65,38.46,38.56,120571.0,36.7,36.8813,36.7,36.7954,120571.0
2021-11-23 13:30:00,38.57,38.58,38.46,38.49,129720.0,36.8049,36.8145,36.7,36.7286,129720.0
2021-11-23 13:40:00,38.49,38.6,38.41,38.54,465857.0,36.7286,36.8336,36.6523,36.7763,465857.0
2021-11-23 13:50:00,38.54,38.65,38.5,38.52,133840.0,36.7763,36.8813,36.7382,36.7572,133840.0
2021-11-23 14:00:00,38.52,38.58,38.44,38.55,145190.0,36.7572,36.8145,36.6809,36.7859,145190.0
2021-11-23 14:10:00,38.55,38.57,38.37,38.38,113594.0,36.7859,36.8049,36.6141,36.6236,113594.0
2021-11-23 14:20:00,38.38,38.51,38.37,38.4,158876.0,36.6236,36.7477,36.6141,36.6427,158876.0
2021-11-23 14:30:00,38.41,38.45,38.29,38.38,201697.0,36.6523,36.6904,36.5378,36.6236,201697.0
2021-11-23 14:40:00,38.38,38.57,38.37,38.55,238890.0,36.6236,36.8049,36.6141,36.7859,238890.0
2021-11-23 14:50:00,38.55,38.61,38.47,38.52,238057.0,36.7859,36.8431,36.7095,36.7572,238057.0
2021-11-23 15:00:00,38.52,38.54,38.43,38.5,139850.0,36.7572,36.7763,36.6714,36.7382,139850.0
2021-11-23 15:10:00,38.49,38.5,38.35,38.37,156874.0,36.7286,36.7382,36.595,36.6141,156874.0
2021-11-23 15:20:00,38.37,38.5,38.37,38.39,188724.0,36.6141,36.7382,36.6141,36.6332,188724.0
2021-11-23 15:30:00,38.4,38.52,38.37,38.47,283011.0,36.6427,36.7572,36.6141,36.7095,283011.0
2021-11-23 15:40:00,38.47,38.57,38.47,38.5,359623.0,36.7095,36.8049,36.7095,36.7382,359623.0
2021-11-23 15:50:00,38.5,38.69,38.49,38.67,879241.0,36.7382,36.9195,36.7286,36.9004,879241.0
2021-11-24 09:30:00,38.67,38.74,38.23,38.54,631081.0,36.9004,36.9672,36.4805,36.7763,631081.0
2021-11-24 09:40:00,38.51,38.67,38.23,38.28,338662.0,36.7477,36.9004,36.4805,36.5282,338662.0
2021-11-24 09:50:00,38.28,38.77,38.23,38.7,410871.0,36.5282,36.9958,36.4805,36.929,410871.0
2021-11-24 10:00:00,38.69,38.81,38.51,38.65,364057.0,36.9195,37.034,36.7477,36.8813,364057.0
2021-11-24 10:10:00,38.65,38.83,38.65,38.77,297053.0,36.8813,37.0531,36.8813,36.9958,297053.0
2021-11-24 10:20:00,38.78,38.91,38.64,38.88,310078.0,37.0053,37.1294,36.8717,37.1008,310078.0
2021-11-24 10:30:00,38.87,39.03,38.86,38.98,323094.0,37.0912,37.2439,37.0817,37.1962,323094.0
2021-11-24 10:40:00,38.98,38.98,38.71,38.73,154314.0,37.1962,37.1962,36.9385,36.9576,154314.0
2021-11-24 10:50:00,38.73,38.85,38.71,38.75,151678.0,36.9576,37.0721,36.9385,36.9767,151678.0
2021-11-24 11:00:00,38.76,38.93,38.72,38.83,150574.0,36.9863,37.1485,36.9481,37.0531,150574.0
2021-11-24 11:10:00,38.82,38.87,38.69,38.75,152390.0,37.0435,37.0912,36.9195,36.9767,152390.0
2021-11-24 11:20:00,38.75,38.78,38.66,38.72,178039.0,36.9767,37.0053,36.8908,36.9481,178039.0
2021-11-24 11:30:00,38.72,38.77,38.58,38.63,126431.0,36.9481,36.9958,36.8145,36.8622,126431.0
2021-11-24 11:40:00,38.64,38.8,38.62,38.8,231996.0,36.8717,37.0244,36.8527,37.0244,231996.0
2021-11-24 11:50:00,38.8,38.8,38.56,38.59,334691.0,37.0244,37.0244,36.7954,36.824,334691.0
2021-11-24 12:00:00,38.59,38.65,38.51,38.52,234129.0,36.824,36.8813,36.7477,36.7572,234129.0
2021-11-24 12:10:00,38.52,38.64,38.48,38.53,256349.0,36.7572,36.8717,36.7191,36.7668,256349.0
2021-11-24 12:20:00,38.53,38.57,38.41,38.47,138939.0,36.7668,36.8049,36.6523,36.7095,138939.0
2021-11-24 12:30:00,38.47,38.6,38.47,38.54,124162.0,36.7095,36.8336,36.7095,36.7763,124162.0
2021-11-24 12:40:00,38.53,38.58,38.48,38.55,146754.0,36.7668,36.8145,36.7191,36.7859,146754.0
2021-11-24 12:50:00,38.56,38.59,38.51,38.59,106205.0,36.7954,36.824,36.7477,36.824,106205.0
2021-11-24 13:00:00,38.6,38.65,38.57,38.65,89593.0,36.8336,36.8813,36.8049,36.8813,89593.0
2021-11-24 13:10:00,38.65,38.66,38.58,38.64,90110.0,36.8813,36.8908,36.8145,36.8717,90110.0
2021-11-24 13:20:00,38.64,38.73,38.62,38.66,113439.0,36.8717,36.9576,36.8527,36.8908,113439.0
2021-11-24 13:30:00,38.67,38.7,38.64,38.66,69330.0,36.9004,36.929,36.8717,36.8908,69330.0
2021-11-24 13:40:00,38.65,38.69,38.64,38.65,70174.0,36.8813,36.9195,36.8717,36.8813,70174.0
2021-11-24 13:50:00,38.66,38.69,38.56,38.57,71427.0,36.8908,36.9195,36.7954,36.8049,71427.0
2021-11-24 14:00:00,38.57,38.72,38.5,38.52,162324.0,36.8049,36.9481,36.7382,36.7572,162324.0
2021-11-24 14:10:00,38.52,38.65,38.45,38.64,125207.0,36.7572,36.8813,36.6904,36.8717,125207.0
2021-11-24 14:20:00,38.64,38.69,38.61,38.62,79130.0,36.8717,36.9195,36.8431,36.8527,79130.0
2021-11-24 14:30:00,38.62,38.71,38.61,38.66,116363.0,36.8527,36.9385,36.8431,36.8908,116363.0
2021-11-24 14:40:00,38.66,38.78,38.64,38.66,159727.0,36.8908,37.0053,36.8717,36.8908,159727.0
2021-11-24 14:50:00,38.66,38.69,38.65,38.65,173746.0,36.8908,36.9195,36.8813,36.8813,173746.0
2021-11-24 15:00:00,38.64,38.65,38.54,38.61,223297.0,36.8717,36.8813,36.7763,36.8431,223297.0
2021-11-24 15:10:00,38.61,38.66,38.57,38.65,150714.0,36.8431,36.8908,36.8049,36.8813,150714.0
2021-11-24 15:20:00,38.65,38.69,38.63,38.66,156487.0,36.8813,36.9195,36.8622,36.8908,156487.0
2021-11-24 15:30:00,38.66,38.69,38.59,38.69,225830.0,36.8908,36.9195,36.824,36.9195,225830.0
2021-11-24 15:40:00,38.68,38.69,38.61,38.62,324949.0,36.9099,36.9195,36.8431,36.8527,324949.0
2021-11-24 15:50:00,38.62,38.69,38.58,38.65,867141.0,36.8527,36.9195,36.8145,36.8813,867141.0
2021-11-26 09:30:00,36.28,36.44,35.78,36.06,1995044.0,34.6197,34.7724,34.1426,34.4098,1995044.0
2021-11-26 09:40:00,36.06,36.08,35.39,35.42,1920601.0,34.4098,34.4289,33.7705,33.7991,1920601.0
2021-11-26 09:50:00,35.41,35.78,35.3,35.7,1336115.0,33.7896,34.1426,33.6846,34.0663,1336115.0
2021-11-26 10:00:00,35.66,35.92,35.6,35.79,779235.0,34.0281,34.2762,33.9709,34.1522,779235.0
2021-11-26 10:10:00,35.79,35.99,35.71,35.82,607932.0,34.1522,34.343,34.0758,34.1808,607932.0
2021-11-26 10:20:00,35.82,36.27,35.82,36.26,613085.0,34.1808,34.6102,34.1808,34.6007,613085.0
2021-11-26 10:30:00,36.27,36.55,36.2,36.47,657308.0,34.6102,34.8774,34.5434,34.801,657308.0
2021-11-26 10:40:00,36.46,36.68,36.31,36.68,696536.0,34.7915,35.0014,34.6484,35.0014,696536.0
2021-11-26 10:50:00,36.67,36.72,36.5,36.66,755212.0,34.9919,35.0396,34.8297,34.9824,755212.0
2021-11-26 11:00:00,36.65,36.84,36.53,36.83,607891.0,34.9728,35.1541,34.8583,35.1446,607891.0
2021-11-26 11:10:00,36.83,36.86,36.43,36.43,686937.0,35.1446,35.1732,34.7629,34.7629,686937.0
2021-11-26 11:20:00,36.43,36.44,36.06,36.19,973971.0,34.7629,34.7724,34.4098,34.5339,973971.0
2021-11-26 11:30:00,36.18,36.24,36.07,36.23,626900.0,34.5243,34.5816,34.4194,34.572,626900.0
2021-11-26 11:40:00,36.23,36.4,35.97,36.4,1203484.0,34.572,34.7343,34.3239,34.7343,1203484.0
2021-11-26 11:50:00,36.4,36.65,36.3,36.55,774551.0,34.7343,34.9728,34.6388,34.8774,774551.0
2021-11-26 12:00:00,36.54,36.84,36.53,36.84,295197.0,34.8678,35.1541,34.8583,35.1541,295197.0
2021-11-26 12:10:00,36.84,36.96,36.73,36.75,542992.0,35.1541,35.2686,35.0492,35.0682,542992.0
2021-11-26 12:20:00,36.75,37.1,36.74,37.09,388229.0,35.0682,35.4022,35.0587,35.3927,388229.0
2021-11-26 12:30:00,37.08,37.35,37.01,37.3,494276.0,35.3831,35.6408,35.3163,35.5931,494276.0
2021-11-26 12:40:00,37.3,37.41,37.14,37.14,744262.0,35.5931,35.698,35.4404,35.4404,744262.0
2021-11-26 12:50:00,37.13,37.36,37.02,37.21,1323730.0,35.4308,35.6503,35.3259,35.5072,1323730.0
2021-11-29 09:30:00,37.84,37.84,37.25,37.44,884821.0,36.1084,36.1084,35.5454,35.7267,884821.0
2021-11-29 09:40:00,37.43,37.46,36.85,36.85,745405.0,35.7171,35.7457,35.1637,35.1637,745405.0
2021-11-29 09:50:00,36.84,36.98,36.72,36.91,523260.0,35.1541,35.2877,35.0396,35.2209,523260.0
2021-11-29 10:00:00,36.92,37.09,36.81,36.95,524942.0,35.2305,35.3927,35.1255,35.2591,524942.0
2021-11-29 10:10:00,36.94,37.1,36.81,37.02,335030.0,35.2495,35.4022,35.1255,35.3259,335030.0
2021-11-29 10:20:00,37.02,37.16,36.73,36.75,379608.0,35.3259,35.4595,35.0492,35.0682,379608.0
2021-11-29 10:30:00,36.75,36.97,36.6,36.85,377514.0,35.0682,35.2782,34.9251,35.1637,377514.0
2021-11-29 10:40:00,36.84,36.91,36.71,36.86,253724.0,35.1541,35.2209,35.0301,35.1732,253724.0
2021-11-29 10:50:00,36.86,37.07,36.79,37.03,260514.0,35.1732,35.3736,35.1064,35.3354,260514.0
2021-11-29 11:00:00,37.03,37.3,37.0,37.22,369810.0,35.3354,35.5931,35.3068,35.5167,369810.0
2021-11-29 11:10:00,37.23,37.35,37.18,37.2,254419.0,35.5263,35.6408,35.4786,35.4976,254419.0
2021-11-29 11:20:00,37.2,37.34,37.19,37.2,139320.0,35.4976,35.6312,35.4881,35.4976,139320.0
2021-11-29 11:30:00,37.2,37.37,37.17,37.33,278714.0,35.4976,35.6599,35.469,35.6217,278714.0
2021-11-29 11:40:00,37.33,37.57,37.31,37.51,153300.0,35.6217,35.8507,35.6026,35.7935,153300.0
2021-11-29 11:50:00,37.51,37.76,37.49,37.76,326618.0,35.7935,36.032,35.7744,36.032,326618.0
2021-11-29 12:00:00,37.76,37.91,37.7,37.89,241009.0,36.032,36.1752,35.9748,36.1561,241009.0
2021-11-29 12:10:00,37.89,37.9,37.75,37.77,151239.0,36.1561,36.1656,36.0225,36.0416,151239.0
2021-11-29 12:20:00,37.77,37.93,37.76,37.9,323481.0,36.0416,36.1942,36.032,36.1656,323481.0
2021-11-29 12:30:00,37.9,37.97,37.83,37.92,185284.0,36.1656,36.2324,36.0988,36.1847,185284.0
2021-11-29 12:40:00,37.92,38.02,37.91,37.96,160774.0,36.1847,36.2801,36.1752,36.2229,160774.0
2021-11-29 12:50:00,37.96,37.97,37.89,37.91,109121.0,36.2229,36.2324,36.1561,36.1752,109121.0
2021-11-29 13:00:00,37.91,37.99,37.89,37.95,114156.0,36.1752,36.2515,36.1561,36.2133,114156.0
2021-11-29 13:10:00,37.94,37.95,37.78,37.8,134674.0,36.2038,36.2133,36.0511,36.0702,134674.0
2021-11-29 13:20:00,37.8,37.91,37.77,37.9,116245.0,36.0702,36.1752,36.0416,36.1656,116245.0
2021-11-29 13:30:00,37.91,38.02,37.82,37.82,151085.0,36.1752,36.2801,36.0893,36.0893,151085.0
2021-11-29 13:40:00,37.83,37.91,37.81,37.82,94318.0,36.0988,36.1752,36.0797,36.0893,94318.0
2021-11-29 13:50:00,37.82,37.9,37.79,37.9,288718.0,36.0893,36.1656,36.0606,36.1656,288718.0
2021-11-29 14:00:00,37.9,37.95,37.81,37.91,253230.0,36.1656,36.2133,36.0797,36.1752,253230.0
2021-11-29 14:10:00,37.91,37.93,37.86,37.87,116010.0,36.1752,36.1942,36.1274,36.137,116010.0
2021-11-29 14:20:00,37.87,37.92,37.81,37.87,137063.0,36.137,36.1847,36.0797,36.137,137063.0
2021-11-29 14:30:00,37.88,37.89,37.68,37.74,285984.0,36.1465,36.1561,35.9557,36.0129,285984.0
2021-11-29 14:40:00,37.74,37.85,37.74,37.81,120093.0,36.0129,36.1179,36.0129,36.0797,120093.0
2021-11-29 14:50:00,37.8,37.93,37.8,37.91,212528.0,36.0702,36.1942,36.0702,36.1752,212528.0
2021-11-29 15:00:00,37.91,38.05,37.89,38.03,189929.0,36.1752,36.3087,36.1561,36.2897,189929.0
2021-11-29 15:10:00,38.02,38.14,38.0,38.04,189941.0,36.2801,36.3946,36.261,36.2992,189941.0
2021-11-29 15:20:00,38.04,38.09,37.98,38.0,222487.0,36.2992,36.3469,36.2419,36.261,222487.0
2021-11-29 15:30:00,38.0,38.02,37.9,37.95,274592.0,36.261,36.2801,36.1656,36.2133,274592.0
2021-11-29 15:40:00,37.95,37.95,37.85,37.94,451629.0,36.2133,36.2133,36.1179,36.2038,451629.0
2021-11-29 15:50:00,37.93,38.04,37.86,37.98,1290680.0,36.1942,36.2992,36.1274,36.2419,1290680.0
2021-11-30 09:30:00,37.96,38.55,37.96,38.2,668187.0,36.2229,36.7859,36.2229,36.4519,668187.0
2021-11-30 09:40:00,38.21,38.32,38.09,38.11,564236.0,36.4614,36.5664,36.3469,36.366,564236.0
2021-11-30 09:50:00,38.11,38.14,37.75,37.81,674394.0,36.366,36.3946,36.0225,36.0797,674394.0
2021-11-30 10:00:00,37.82,38.03,37.68,37.98,262319.0,36.0893,36.2897,35.9557,36.2419,262319.0
2021-11-30 10:10:00,37.97,38.01,37.73,37.77,211306.0,36.2324,36.2706,36.0034,36.0416,211306.0
2021-11-30 10:20:00,37.76,37.91,37.67,37.85,256930.0,36.032,36.1752,35.9461,36.1179,256930.0
2021-11-30 10:30:00,37.84,38.0,37.7,37.78,233670.0,36.1084,36.261,35.9748,36.0511,233670.0
2021-11-30 10:40:00,37.78,37.87,37.6,37.62,264105.0,36.0511,36.137,35.8793,35.8984,264105.0
2021-11-30 10:50:00,37.62,37.69,37.06,37.07,575051.0,35.8984,35.9652,35.3641,35.3736,575051.0
2021-11-30 11:00:00,37.07,37.13,36.93,37.07,684706.0,35.3736,35.4308,35.24,35.3736,684706.0
2021-11-30 11:10:00,37.07,37.38,36.99,37.33,363642.0,35.3736,35.6694,35.2973,35.6217,363642.0
2021-11-30 11:20:00,37.34,37.42,37.14,37.32,203473.0,35.6312,35.7076,35.4404,35.6122,203473.0
2021-11-30 11:30:00,37.31,37.39,37.09,37.21,398360.0,35.6026,35.6789,35.3927,35.5072,398360.0
2021-11-30 11:40:00,37.21,37.23,36.89,36.91,380067.0,35.5072,35.5263,35.2018,35.2209,380067.0
2021-11-30 11:50:00,36.91,37.08,36.84,37.06,271251.0,35.2209,35.3831,35.1541,35.3641,271251.0
2021-11-30 12:00:00,37.06,37.06,36.56,36.64,611255.0,35.3641,35.3641,34.8869,34.9633,611255.0
2021-11-30 12:10:00,36.63,36.79,36.54,36.73,534711.0,34.9537,35.1064,34.8678,35.0492,534711.0
2021-11-30 12:20:00,36.73,36.82,36.56,36.73,360277.0,35.0492,35.135,34.8869,35.0492,360277.0
2021-11-30 12:30:00,36.72,36.89,36.68,36.71,365592.0,35.0396,35.2018,35.0014,35.0301,365592.0
2021-11-30 12:40:00,36.7,36.9,36.66,36.82,271022.0,35.0205,35.2114,34.9824,35.135,271022.0
2021-11-30 12:50:00,36.83,36.89,36.75,36.83,230600.0,35.1446,35.2018,35.0682,35.1446,230600.0
2021-11-30 13:00:00,36.84,36.87,36.62,36.63,355030.0,35.1541,35.1827,34.9442,34.9537,355030.0
2021-11-30 13:10:00,36.63,36.63,36.49,36.54,377447.0,34.9537,34.9537,34.8201,34.8678,377447.0
2021-11-30 13:20:00,36.53,36.73,36.49,36.59,267453.0,34.8583,35.0492,34.8201,34.9156,267453.0
2021-11-30 13:30:00,36.6,36.84,36.58,36.71,309100.0,34.9251,35.1541,34.906,35.0301,309100.0
2021-11-30 13:40:00,36.71,36.74,36.5,36.55,327762.0,35.0301,35.0587,34.8297,34.8774,327762.0
2021-11-30 13:50:00,36.56,36.8,36.53,36.77,574709.0,34.8869,35.1159,34.8583,35.0873,574709.0
2021-11-30 14:00:00,36.77,36.89,36.75,36.82,421056.0,35.0873,35.2018,35.0682,35.135,421056.0
2021-11-30 14:10:00,36.82,36.93,36.76,36.81,376611.0,35.135,35.24,35.0778,35.1255,376611.0
2021-11-30 14:20:00,36.82,36.87,36.69,36.71,261445.0,35.135,35.1827,35.011,35.0301,261445.0
2021-11-30 14:30:00,36.71,36.84,36.68,36.72,209473.0,35.0301,35.1541,35.0014,35.0396,209473.0
2021-11-30 14:40:00,36.73,36.78,36.61,36.67,384401.0,35.0492,35.0969,34.9346,34.9919,384401.0
2021-11-30 14:50:00,36.66,36.81,36.63,36.81,204481.0,34.9824,35.1255,34.9537,35.1255,204481.0
2021-11-30 15:00:00,36.81,36.95,36.76,36.84,252821.0,35.1255,35.2591,35.0778,35.1541,252821.0
2021-11-30 15:10:00,36.86,37.08,36.84,37.07,326607.0,35.1732,35.3831,35.1541,35.3736,326607.0
2021-11-30 15:20:00,37.07,37.11,36.94,36.96,329655.0,35.3736,35.4118,35.2495,35.2686,329655.0
2021-11-30 15:30:00,36.95,37.15,36.94,37.11,623355.0,35.2591,35.4499,35.2495,35.4118,623355.0
2021-11-30 15:40:00,37.11,37.3,37.11,37.13,465339.0,35.4118,35.5931,35.4118,35.4308,465339.0
2021-11-30 15:50:00,37.12,37.19,36.94,37.06,1467563.0,35.4213,35.4881,35.2495,35.3641,1467563.0
2021-12-01 09:30:00,37.8,37.81,37.42,37.55,677406.0,36.0702,36.0797,35.7076,35.8316,677406.0
2021-12-01 09:40:00,37.53,38.03,37.47,37.89,628413.0,35.8125,36.2897,35.7553,36.1561,628413.0
2021-12-01 09:50:00,37.89,38.34,37.88,38.32,582612.0,36.1561,36.5855,36.1465,36.5664,582612.0
2021-12-01 10:00:00,38.33,38.54,38.24,38.51,639241.0,36.5759,36.7763,36.4901,36.7477,639241.0
2021-12-01 10:10:00,38.51,38.54,38.07,38.12,561493.0,36.7477,36.7763,36.3278,36.3755,561493.0
2021-12-01 10:20:00,38.14,38.33,37.97,38.24,286260.0,36.3946,36.5759,36.2324,36.4901,286260.0
2021-12-01 10:30:00,38.22,38.32,37.85,37.85,298294.0,36.471,36.5664,36.1179,36.1179,298294.0
2021-12-01 10:40:00,37.86,37.99,37.71,37.98,316787.0,36.1274,36.2515,35.9843,36.2419,316787.0
2021-12-01 10:50:00,37.98,38.12,37.92,37.97,226087.0,36.2419,36.3755,36.1847,36.2324,226087.0
2021-12-01 11:00:00,37.97,38.01,37.76,37.88,218942.0,36.2324,36.2706,36.032,36.1465,218942.0
2021-12-01 11:10:00,37.88,37.94,37.75,37.88,203507.0,36.1465,36.2038,36.0225,36.1465,203507.0
2021-12-01 11:20:00,37.87,37.87,37.58,37.59,340855.0,36.137,36.137,35.8603,35.8698,340855.0
2021-12-01 11:30:00,37.59,37.62,37.46,37.51,220769.0,35.8698,35.8984,35.7457,35.7935,220769.0
2021-12-01 11:40:00,37.52,37.53,37.24,37.26,327601.0,35.803,35.8125,35.5358,35.5549,327601.0
2021-12-01 11:50:00,37.25,37.26,37.09,37.24,441197.0,35.5454,35.5549,35.3927,35.5358,441197.0
2021-12-01 12:00:00,37.23,37.34,37.15,37.33,270694.0,35.5263,35.6312,35.4499,35.6217,270694.0
2021-12-01 12:10:00,37.32,37.54,37.31,37.46,175343.0,35.6122,35.8221,35.6026,35.7457,175343.0
2021-12-01 12:20:00,37.46,37.51,37.38,37.41,198173.0,35.7457,35.7935,35.6694,35.698,198173.0
2021-12-01 12:30:00,37.41,37.57,37.38,37.42,122615.0,35.698,35.8507,35.6694,35.7076,122615.0
2021-12-01 12:40:00,37.43,37.45,37.22,37.25,172091.0,35.7171,35.7362,35.5167,35.5454,172091.0
2021-12-01 12:50:00,37.26,37.33,37.1,37.11,746561.0,35.5549,35.6217,35.4022,35.4118,746561.0
2021-12-01 13:00:00,37.1,37.18,36.96,37.01,401320.0,35.4022,35.4786,35.2686,35.3163,401320.0
2021-12-01 13:10:00,37.01,37.01,36.85,36.85,214087.0,35.3163,35.3163,35.1637,35.1637,214087.0
2021-12-01 13:20:00,36.86,37.13,36.86,37.09,158856.0,35.1732,35.4308,35.1732,35.3927,158856.0
2021-12-01 13:30:00,37.09,37.21,36.99,37.15,208114.0,35.3927,35.5072,35.2973,35.4499,208114.0
2021-12-01 13:40:00,37.15,37.16,36.72,36.73,285473.0,35.4499,35.4595,35.0396,35.0492,285473.0
2021-12-01 13:50:00,36.73,37.09,36.73,37.05,256681.0,35.0492,35.3927,35.0492,35.3545,256681.0
2021-12-01 14:00:00,37.04,37.09,36.83,36.84,250302.0,35.345,35.3927,35.1446,35.1541,250302.0
2021-12-01 14:10:00,36.85,36.86,36.59,36.65,320825.0,35.1637,35.1732,34.9156,34.9728,320825.0
2021-12-01 14:20:00,36.66,36.9,36.65,36.86,262996.0,34.9824,35.2114,34.9728,35.1732,262996.0
2021-12-01 14:30:00,36.86,36.98,36.8,36.96,319634.0,35.1732,35.2877,35.1159,35.2686,319634.0
2021-12-01 14:40:00,36.97,36.98,36.71,36.87,191972.0,35.2782,35.2877,35.0301,35.1827,191972.0
2021-12-01 14:50:00,36.86,36.94,36.74,36.77,166878.0,35.1732,35.2495,35.0587,35.0873,166878.0
2021-12-01 15:00:00,36.77,36.8,36.58,36.61,281266.0,35.0873,35.1159,34.906,34.9346,281266.0
2021-12-01 15:10:00,36.62,36.72,36.4,36.42,505412.0,34.9442,35.0396,34.7343,34.7533,505412.0
2021-12-01 15:20:00,36.41,36.43,36.21,36.33,590209.0,34.7438,34.7629,34.5529,34.6675,590209.0
2021-12-01 15:30:00,36.32,36.53,36.24,36.51,449458.0,34.6579,34.8583,34.5816,34.8392,449458.0
2021-12-01 15:40:00,36.5,36.69,36.46,36.48,741260.0,34.8297,35.011,34.7915,34.8106,741260.0
2021-12-01 15:50:00,36.48,36.48,36.18,36.25,1509991.0,34.8106,34.8106,34.5243,34.5911,1509991.0
2021-12-02 09:30:00,36.39,36.53,35.92,36.19,828321.0,34.7247,34.8583,34.2762,34.5339,828321.0
2021-12-02 09:40:00,36.2,36.83,35.99,36.82,749301.0,34.5434,35.1446,34.343,35.135,749301.0
2021-12-02 09:50:00,36.83,37.12,36.71,37.03,738242.0,35.1446,35.4213,35.0301,35.3354,738242.0
2021-12-02 10:00:00,37.05,37.15,36.75,36.79,437843.0,35.3545,35.4499,35.0682,35.1064,437843.0
2021-12-02 10:10:00,36.79,36.84,36.57,36.65,395835.0,35.1064,35.1541,34.8965,34.9728,395835.0
2021-12-02 10:20:00,36.66,36.79,36.52,36.7,609834.0,34.9824,35.1064,34.8488,35.0205,609834.0
2021-12-02 10:30:00,36.7,36.9,36.51,36.54,434031.0,35.0205,35.2114,34.8392,34.8678,434031.0
2021-12-02 10:40:00,36.56,36.75,36.49,36.64,663513.0,34.8869,35.0682,34.8201,34.9633,663513.0
2021-12-02 10:50:00,36.63,36.84,36.54,36.75,849174.0,34.9537,35.1541,34.8678,35.0682,849174.0
2021-12-02 11:00:00,36.74,36.94,36.57,36.84,710917.0,35.0587,35.2495,34.8965,35.1541,710917.0
2021-12-02 11:10:00,36.84,37.15,36.81,37.08,373608.0,35.1541,35.4499,35.1255,35.3831,373608.0
2021-12-02 11:20:00,37.09,37.35,37.07,37.28,433995.0,35.3927,35.6408,35.3736,35.574,433995.0
2021-12-02 11:30:00,37.3,37.35,37.03,37.08,300162.0,35.5931,35.6408,35.3354,35.3831,300162.0
2021-12-02 11:40:00,37.07,37.3,37.01,37.2,311469.0,35.3736,35.5931,35.3163,35.4976,311469.0
2021-12-02 11:50:00,37.19,37.24,37.04,37.09,161209.0,35.4881,35.5358,35.345,35.3927,161209.0
2021-12-02 12:00:00,37.1,37.17,36.99,37.16,116705.0,35.4022,35.469,35.2973,35.4595,116705.0
2021-12-02 12:10:00,37.16,37.18,37.04,37.07,391572.0,35.4595,35.4786,35.345,35.3736,391572.0
2021-12-02 12:20:00,37.07,37.15,37.01,37.06,126027.0,35.3736,35.4499,35.3163,35.3641,126027.0
2021-12-02 12:30:00,37.05,37.12,36.95,37.01,139987.0,35.3545,35.4213,35.2591,35.3163,139987.0
2021-12-02 12:40:00,37.0,37.08,36.92,37.05,240967.0,35.3068,35.3831,35.2305,35.3545,240967.0
2021-12-02 12:50:00,37.05,37.06,36.9,36.92,191384.0,35.3545,35.3641,35.2114,35.2305,191384.0
2021-12-02 13:00:00,36.92,37.01,36.82,36.84,467244.0,35.2305,35.3163,35.135,35.1541,467244.0
2021-12-02 13:10:00,36.84,36.92,36.69,36.89,488446.0,35.1541,35.2305,35.011,35.2018,488446.0
2021-12-02 13:20:00,36.89,36.91,36.67,36.71,437587.0,35.2018,35.2209,34.9919,35.0301,437587.0
2021-12-02 13:30:00,36.72,36.89,36.66,36.88,134096.0,35.0396,35.2018,34.9824,35.1923,134096.0
2021-12-02 13:40:00,36.88,36.95,36.8,36.86,200441.0,35.1923,35.2591,35.1159,35.1732,200441.0
2021-12-02 13:50:00,36.86,37.14,36.8,37.12,145017.0,35.1732,35.4404,35.1159,35.4213,145017.0
2021-12-02 14:00:00,37.12,37.21,37.02,37.11,298356.0,35.4213,35.5072,35.3259,35.4118,298356.0
2021-12-02 14:10:00,37.12,37.12,36.97,37.05,289143.0,35.4213,35.4213,35.2782,35.3545,289143.0
2021-12-02 14:20:00,37.05,37.11,36.96,37.09,165275.0,35.3545,35.4118,35.2686,35.3927,165275.0
2021-12-02 14:30:00,37.09,37.14,37.02,37.05,164267.0,35.3927,35.4404,35.3259,35.3545,164267.0
2021-12-02 14:40:00,37.06,37.12,37.01,37.05,172837.0,35.3641,35.4213,35.3163,35.3545,172837.0
2021-12-02 14:50:00,37.05,37.16,37.01,37.07,190120.0,35.3545,35.4595,35.3163,35.3736,190120.0
2021-12-02 15:00:00,37.08,37.3,37.07,37.17,255135.0,35.3831,35.5931,35.3736,35.469,255135.0
2021-12-02 15:10:00,37.17,37.22,37.02,37.14,162167.0,35.469,35.5167,35.3259,35.4404,162167.0
2021-12-02 15:20:00,37.13,37.22,37.08,37.11,152103.0,35.4308,35.5167,35.3831,35.4118,152103.0
2021-12-02 15:30:00,37.11,37.25,37.11,37.17,285556.0,35.4118,35.5454,35.4118,35.469,285556.0
2021-12-02 15:40:00,37.17,37.3,37.12,37.18,429407.0,35.469,35.5931,35.4213,35.4786,429407.0
2021-12-02 15:50:00,37.18,37.19,37.01,37.09,992974.0,35.4786,35.4881,35.3163,35.3927,992974.0
2021-12-03 09:30:00,37.07,37.51,36.97,37.03,635528.0,35.3736,35.7935,35.2782,35.3354,635528.0
2021-12-03 09:40:00,37.02,37.16,36.87,36.89,399206.0,35.3259,35.4595,35.1827,35.2018,399206.0
2021-12-03 09:50:00,36.89,36.96,36.71,36.78,356636.0,35.2018,35.2686,35.0301,35.0969,356636.0
2021-12-03 10:00:00,36.77,36.92,36.54,36.56,339892.0,35.0873,35.2305,34.8678,34.8869,339892.0
2021-12-03 10:10:00,36.56,36.88,36.52,36.8,326324.0,34.8869,35.1923,34.8488,35.1159,326324.0
2021-12-03 10:20:00,36.81,36.88,36.68,36.75,301826.0,35.1255,35.1923,35.0014,35.0682,301826.0
2021-12-03 10:30:00,36.74,36.77,36.5,36.56,322012.0,35.0587,35.0873,34.8297,34.8869,322012.0
2021-12-03 10:40:00,36.56,36.6,36.12,36.23,458700.0,34.8869,34.9251,34.4671,34.572,458700.0
2021-12-03 10:50:00,36.22,36.38,36.14,36.2,667813.0,34.5625,34.7152,34.4862,34.5434,667813.0
2021-12-03 11:00:00,36.2,36.33,36.07,36.21,466777.0,34.5434,34.6675,34.4194,34.5529,466777.0
2021-12-03 11:10:00,36.2,36.25,36.03,36.05,315974.0,34.5434,34.5911,34.3812,34.4003,315974.0
2021-12-03 11:20:00,36.05,36.34,36.03,36.29,433527.0,34.4003,34.677,34.3812,34.6293,433527.0
2021-12-03 11:30:00,36.29,36.3,36.17,36.24,360983.0,34.6293,34.6388,34.5148,34.5816,360983.0
2021-12-03 11:40:00,36.25,36.25,35.98,36.01,721930.0,34.5911,34.5911,34.3335,34.3621,721930.0
2021-12-03 11:50:00,35.99,36.01,35.71,35.77,713838.0,34.343,34.3621,34.0758,34.1331,713838.0
2021-12-03 12:00:00,35.77,35.8,35.61,35.75,374881.0,34.1331,34.1617,33.9804,34.114,374881.0
2021-12-03 12:10:00,35.75,36.1,35.74,36.02,247367.0,34.114,34.448,34.1045,34.3716,247367.0
2021-12-03 12:20:00,36.03,36.22,35.97,36.19,131100.0,34.3812,34.5625,34.3239,34.5339,131100.0
2021-12-03 12:30:00,36.18,36.36,36.05,36.35,204559.0,34.5243,34.6961,34.4003,34.6865,204559.0
2021-12-03 12:40:00,36.35,36.45,36.27,36.38,191574.0,34.6865,34.782,34.6102,34.7152,191574.0
2021-12-03 12:50:00,36.37,36.44,36.22,36.3,178254.0,34.7056,34.7724,34.5625,34.6388,178254.0
2021-12-03 13:00:00,36.3,36.4,36.19,36.37,164077.0,34.6388,34.7343,34.5339,34.7056,164077.0
2021-12-03 13:10:00,36.38,36.56,36.37,36.52,238268.0,34.7152,34.8869,34.7056,34.8488,238268.0
2021-12-03 13:20:00,36.52,36.65,36.51,36.52,253483.0,34.8488,34.9728,34.8392,34.8488,253483.0
2021-12-03 13:30:00,36.52,36.54,36.3,36.31,138009.0,34.8488,34.8678,34.6388,34.6484,138009.0
2021-12-03 13:40:00,36.33,36.41,36.23,36.32,187861.0,34.6675,34.7438,34.572,34.6579,187861.0
2021-12-03 13:50:00,36.32,36.45,36.28,36.32,159178.0,34.6579,34.782,34.6197,34.6579,159178.0
2021-12-03 14:00:00,36.31,36.52,36.26,36.29,212015.0,34.6484,34.8488,34.6007,34.6293,212015.0
2021-12-03 14:10:00,36.29,36.36,36.16,36.16,230824.0,34.6293,34.6961,34.5052,34.5052,230824.0
2021-12-03 14:20:00,36.17,36.43,36.08,36.4,308762.0,34.5148,34.7629,34.4289,34.7343,308762.0
2021-12-03 14:30:00,36.4,36.44,36.11,36.14,196080.0,34.7343,34.7724,34.4575,34.4862,196080.0
2021-12-03 14:40:00,36.14,36.29,36.13,36.18,223191.0,34.4862,34.6293,34.4766,34.5243,223191.0
2021-12-03 14:50:00,36.18,36.27,36.13,36.14,253943.0,34.5243,34.6102,34.4766,34.4862,253943.0
2021-12-03 15:00:00,36.13,36.28,36.07,36.08,358129.0,34.4766,34.6197,34.4194,34.4289,358129.0
2021-12-03 15:10:00,36.09,36.26,36.06,36.19,350913.0,34.4384,34.6007,34.4098,34.5339,350913.0
2021-12-03 15:20:00,36.19,36.56,36.19,36.48,369789.0,34.5339,34.8869,34.5339,34.8106,369789.0
2021-12-03 15:30:00,36.47,36.58,36.33,36.39,679032.0,34.801,34.906,34.6675,34.7247,679032.0
2021-12-03 15:40:00,36.39,36.44,36.22,36.35,512908.0,34.7247,34.7724,34.5625,34.6865,512908.0
2021-12-03 15:50:00,36.35,36.62,36.34,36.56,1984671.0,34.6865,34.9442,34.677,34.8869,1984671.0
2021-12-06 09:30:00,37.27,37.33,36.59,36.6,736114.0,35.5644,35.6217,34.9156,34.9251,736114.0
2021-12-06 09:40:00,36.59,36.9,36.51,36.64,714697.0,34.9156,35.2114,34.8392,34.9633,714697.0
2021-12-06 09:50:00,36.64,36.8,36.46,36.8,476552.0,34.9633,35.1159,34.7915,35.1159,476552.0
2021-12-06 10:00:00,36.79,36.86,36.36,36.76,510062.0,35.1064,35.1732,34.6961,35.0778,510062.0
2021-12-06 10:10:00,36.75,36.95,36.7,36.92,416215.0,35.0682,35.2591,35.0205,35.2305,416215.0
2021-12-06 10:20:00,36.93,37.43,36.92,37.41,535566.0,35.24,35.7171,35.2305,35.698,535566.0
2021-12-06 10:30:00,37.43,37.46,37.22,37.29,349263.0,35.7171,35.7457,35.5167,35.5835,349263.0
2021-12-06 10:40:00,37.29,37.52,37.15,37.51,292531.0,35.5835,35.803,35.4499,35.7935,292531.0
2021-12-06 10:50:00,37.51,37.6,37.27,37.55,354272.0,35.7935,35.8793,35.5644,35.8316,354272.0
2021-12-06 11:00:00,37.57,37.57,37.21,37.27,162061.0,35.8507,35.8507,35.5072,35.5644,162061.0
2021-12-06 11:10:00,37.3,37.32,37.1,37.28,240681.0,35.5931,35.6122,35.4022,35.574,240681.0
2021-12-06 11:20:00,37.28,37.31,37.13,37.28,202352.0,35.574,35.6026,35.4308,35.574,202352.0
2021-12-06 11:30:00,37.28,37.43,37.23,37.39,138852.0,35.574,35.7171,35.5263,35.6789,138852.0
2021-12-06 11:40:00,37.38,37.46,37.31,37.34,148202.0,35.6694,35.7457,35.6026,35.6312,148202.0
2021-12-06 11:50:00,37.33,37.39,37.3,37.36,131519.0,35.6217,35.6789,35.5931,35.6503,131519.0
2021-12-06 12:00:00,37.38,37.45,37.31,37.43,143773.0,35.6694,35.7362,35.6026,35.7171,143773.0
2021-12-06 12:10:00,37.44,37.6,37.41,37.58,239345.0,35.7267,35.8793,35.698,35.8603,239345.0
2021-12-06 12:20:00,37.57,37.6,37.5,37.52,155443.0,35.8507,35.8793,35.7839,35.803,155443.0
2021-12-06 12:30:00,37.52,37.58,37.49,37.52,102707.0,35.803,35.8603,35.7744,35.803,102707.0
2021-12-06 12:40:00,37.54,37.59,37.47,37.58,121885.0,35.8221,35.8698,35.7553,35.8603,121885.0
2021-12-06 12:50:00,37.58,37.62,37.49,37.59,150905.0,35.8603,35.8984,35.7744,35.8698,150905.0
2021-12-06 13:00:00,37.59,37.62,37.48,37.57,159131.0,35.8698,35.8984,35.7648,35.8507,159131.0
2021-12-06 13:10:00,37.57,37.64,37.5,37.55,169856.0,35.8507,35.9175,35.7839,35.8316,169856.0
2021-12-06 13:20:00,37.55,37.7,37.47,37.64,202206.0,35.8316,35.9748,35.7553,35.9175,202206.0
2021-12-06 13:30:00,37.64,37.67,37.57,37.63,210249.0,35.9175,35.9461,35.8507,35.908,210249.0
2021-12-06 13:40:00,37.64,37.78,37.61,37.77,128834.0,35.9175,36.0511,35.8889,36.0416,128834.0
2021-12-06 13:50:00,37.77,37.82,37.72,37.81,152000.0,36.0416,36.0893,35.9938,36.0797,152000.0
2021-12-06 14:00:00,37.82,37.89,37.75,37.79,386321.0,36.0893,36.1561,36.0225,36.0606,386321.0
2021-12-06 14:10:00,37.79,37.84,37.73,37.77,214683.0,36.0606,36.1084,36.0034,36.0416,214683.0
2021-12-06 14:20:00,37.76,37.8,37.7,37.78,141912.0,36.032,36.0702,35.9748,36.0511,141912.0
2021-12-06 14:30:00,37.78,37.84,37.69,37.69,117892.0,36.0511,36.1084,35.9652,35.9652,117892.0
2021-12-06 14:40:00,37.69,37.71,37.52,37.57,131268.0,35.9652,35.9843,35.803,35.8507,131268.0
2021-12-06 14:50:00,37.55,37.63,37.52,37.57,105619.0,35.8316,35.908,35.803,35.8507,105619.0
2021-12-06 15:00:00,37.57,37.67,37.51,37.65,128978.0,35.8507,35.9461,35.7935,35.9271,128978.0
2021-12-06 15:10:00,37.64,37.7,37.59,37.68,119855.0,35.9175,35.9748,35.8698,35.9557,119855.0
2021-12-06 15:20:00,37.67,37.68,37.52,37.59,165185.0,35.9461,35.9557,35.803,35.8698,165185.0
2021-12-06 15:30:00,37.6,37.61,37.44,37.5,242336.0,35.8793,35.8889,35.7267,35.7839,242336.0
2021-12-06 15:40:00,37.5,37.5,37.38,37.4,319866.0,35.7839,35.7839,35.6694,35.6885,319866.0
2021-12-06 15:50:00,37.4,37.44,37.31,37.37,1080216.0,35.6885,35.7267,35.6026,35.6599,1080216.0
2021-12-07 09:30:00,38.2,39.26,38.2,39.02,1467475.0,36.4519,37.4634,36.4519,37.2344,1467475.0
2021-12-07 09:40:00,39.02,39.21,38.86,38.99,819728.0,37.2344,37.4157,37.0817,37.2057,819728.0
2021-12-07 09:50:00,39.0,39.47,38.92,39.42,890943.0,37.2153,37.6638,37.1389,37.6161,890943.0
2021-12-07 10:00:00,39.43,39.6,39.28,39.59,638545.0,37.6256,37.7878,37.4825,37.7783,638545.0
2021-12-07 10:10:00,39.59,39.61,39.27,39.3,393113.0,37.7783,37.7974,37.4729,37.5015,393113.0
2021-12-07 10:20:00,39.31,39.33,39.11,39.18,389839.0,37.5111,37.5302,37.3202,37.387,389839.0
2021-12-07 10:30:00,39.18,39.24,39.13,39.2,291027.0,37.387,37.4443,37.3393,37.4061,291027.0
2021-12-07 10:40:00,39.2,39.44,39.2,39.3,463150.0,37.4061,37.6351,37.4061,37.5015,463150.0
2021-12-07 10:50:00,39.3,39.31,39.14,39.26,360100.0,37.5015,37.5111,37.3489,37.4634,360100.0
2021-12-07 11:00:00,39.26,39.34,39.14,39.34,484526.0,37.4634,37.5397,37.3489,37.5397,484526.0
2021-12-07 11:10:00,39.34,39.34,39.15,39.29,249274.0,37.5397,37.5397,37.3584,37.492,249274.0
2021-12-07 11:20:00,39.29,39.29,39.16,39.2,229357.0,37.492,37.492,37.3679,37.4061,229357.0
2021-12-07 11:30:00,39.21,39.28,39.16,39.16,185735.0,37.4157,37.4825,37.3679,37.3679,185735.0
2021-12-07 11:40:00,39.16,39.2,39.07,39.11,208833.0,37.3679,37.4061,37.2821,37.3202,208833.0
2021-12-07 11:50:00,39.11,39.16,39.07,39.1,177804.0,37.3202,37.3679,37.2821,37.3107,177804.0
2021-12-07 12:00:00,39.1,39.2,39.09,39.14,187398.0,37.3107,37.4061,37.3012,37.3489,187398.0
2021-12-07 12:10:00,39.13,39.15,39.09,39.12,236141.0,37.3393,37.3584,37.3012,37.3298,236141.0
2021-12-07 12:20:00,39.12,39.18,39.09,39.18,204227.0,37.3298,37.387,37.3012,37.387,204227.0
2021-12-07 12:30:00,39.18,39.24,39.16,39.19,209622.0,37.387,37.4443,37.3679,37.3966,209622.0
2021-12-07 12:40:00,39.18,39.18,39.09,39.12,138142.0,37.387,37.387,37.3012,37.3298,138142.0
2021-12-07 12:50:00,39.13,39.16,39.09,39.1,133601.0,37.3393,37.3679,37.3012,37.3107,133601.0
2021-12-07 13:00:00,39.11,39.16,38.97,39.0,165848.0,37.3202,37.3679,37.1866,37.2153,165848.0
2021-12-07 13:10:00,38.99,39.03,38.87,39.02,138509.0,37.2057,37.2439,37.0912,37.2344,138509.0
2021-12-07 13:20:00,39.02,39.06,38.88,38.99,324595.0,37.2344,37.2725,37.1008,37.2057,324595.0
2021-12-07 13:30:00,38.99,39.02,38.92,38.94,159210.0,37.2057,37.2344,37.1389,37.158,159210.0
2021-12-07 13:40:00,38.94,39.08,38.92,39.02,217613.0,37.158,37.2916,37.1389,37.2344,217613.0
2021-12-07 13:50:00,39.03,39.15,38.93,39.15,178997.0,37.2439,37.3584,37.1485,37.3584,178997.0
2021-12-07 14:00:00,39.14,39.18,39.09,39.11,132435.0,37.3489,37.387,37.3012,37.3202,132435.0
2021-12-07 14:10:00,39.11,39.2,39.07,39.12,135282.0,37.3202,37.4061,37.2821,37.3298,135282.0
2021-12-07 14:20:00,39.11,39.14,39.05,39.08,159149.0,37.3202,37.3489,37.263,37.2916,159149.0
2021-12-07 14:30:00,39.08,39.16,39.05,39.13,239070.0,37.2916,37.3679,37.263,37.3393,239070.0
2021-12-07 14:40:00,39.14,39.19,39.12,39.13,243352.0,37.3489,37.3966,37.3298,37.3393,243352.0
2021-12-07 14:50:00,39.13,39.2,39.1,39.13,220645.0,37.3393,37.4061,37.3107,37.3393,220645.0
2021-12-07 15:00:00,39.12,39.24,39.12,39.19,211647.0,37.3298,37.4443,37.3298,37.3966,211647.0
2021-12-07 15:10:00,39.19,39.22,39.14,39.16,225469.0,37.3966,37.4252,37.3489,37.3679,225469.0
2021-12-07 15:20:00,39.16,39.17,38.96,38.96,282557.0,37.3679,37.3775,37.1771,37.1771,282557.0
2021-12-07 15:30:00,38.97,38.97,38.72,38.75,563783.0,37.1866,37.1866,36.9481,36.9767,563783.0
2021-12-07 15:40:00,38.75,38.83,38.67,38.73,593894.0,36.9767,37.0531,36.9004,36.9576,593894.0
2021-12-07 15:50:00,38.72,38.8,38.6,38.78,1400851.0,36.9481,37.0244,36.8336,37.0053,1400851.0
2021-12-08 09:30:00,38.86,38.93,38.26,38.42,549718.0,37.0817,37.1485,36.5091,36.6618,549718.0
2021-12-08 09:40:00,38.41,38.89,38.33,38.88,545022.0,36.6523,37.1103,36.5759,37.1008,545022.0
2021-12-08 09:50:00,38.87,39.19,38.86,39.03,620812.0,37.0912,37.3966,37.0817,37.2439,620812.0
2021-12-08 10:00:00,39.03,39.08,38.73,38.76,332495.0,37.2439,37.2916,36.9576,36.9863,332495.0
2021-12-08 10:10:00,38.77,38.83,38.6,38.75,273061.0,36.9958,37.0531,36.8336,36.9767,273061.0
2021-12-08 10:20:00,38.75,38.8,38.55,38.55,284674.0,36.9767,37.0244,36.7859,36.7859,284674.0
2021-12-08 10:30:00,38.55,38.77,38.49,38.72,321223.0,36.7859,36.9958,36.7286,36.9481,321223.0
2021-12-08 10:40:00,38.72,38.84,38.57,38.66,369015.0,36.9481,37.0626,36.8049,36.8908,369015.0
2021-12-08 10:50:00,38.66,38.87,38.63,38.83,317167.0,36.8908,37.0912,36.8622,37.0531,317167.0
2021-12-08 11:00:00,38.83,39.3,38.82,38.95,383833.0,37.0531,37.5015,37.0435,37.1676,383833.0
2021-12-08 11:10:00,38.96,38.99,38.87,38.88,327098.0,37.1771,37.2057,37.0912,37.1008,327098.0
2021-12-08 11:20:00,38.88,38.96,38.76,38.79,352949.0,37.1008,37.1771,36.9863,37.0149,352949.0
2021-12-08 11:30:00,38.79,38.93,38.77,38.9,256273.0,37.0149,37.1485,36.9958,37.1198,256273.0
2021-12-08 11:40:00,38.9,39.04,38.81,39.03,251185.0,37.1198,37.2534,37.034,37.2439,251185.0
2021-12-08 11:50:00,39.02,39.09,38.99,39.03,210026.0,37.2344,37.3012,37.2057,37.2439,210026.0
2021-12-08 12:00:00,39.04,39.04,38.82,38.93,309060.0,37.2534,37.2534,37.0435,37.1485,309060.0
2021-12-08 12:10:00,38.94,38.97,38.87,38.88,165649.0,37.158,37.1866,37.0912,37.1008,165649.0
2021-12-08 12:20:00,38.88,38.89,38.81,38.83,223892.0,37.1008,37.1103,37.034,37.0531,223892.0
2021-12-08 12:30:00,38.83,38.93,38.8,38.91,201060.0,37.0531,37.1485,37.0244,37.1294,201060.0
2021-12-08 12:40:00,38.9,38.93,38.8,38.83,227832.0,37.1198,37.1485,37.0244,37.0531,227832.0
2021-12-08 12:50:00,38.84,38.88,38.78,38.86,150465.0,37.0626,37.1008,37.0053,37.0817,150465.0
2021-12-08 13:00:00,38.86,38.91,38.81,38.84,127184.0,37.0817,37.1294,37.034,37.0626,127184.0
2021-12-08 13:10:00,38.84,38.86,38.77,38.82,122206.0,37.0626,37.0817,36.9958,37.0435,122206.0
2021-12-08 13:20:00,38.83,38.85,38.76,38.79,119978.0,37.0531,37.0721,36.9863,37.0149,119978.0
2021-12-08 13:30:00,38.78,38.81,38.74,38.78,146614.0,37.0053,37.034,36.9672,37.0053,146614.0
2021-12-08 13:40:00,38.78,38.82,38.74,38.75,125122.0,37.0053,37.0435,36.9672,36.9767,125122.0
2021-12-08 13:50:00,38.75,38.76,38.66,38.68,171143.0,36.9767,36.9863,36.8908,36.9099,171143.0
2021-12-08 14:00:00,38.68,38.73,38.59,38.63,214598.0,36.9099,36.9576,36.824,36.8622,214598.0
2021-12-08 14:10:00,38.63,38.75,38.6,38.75,209638.0,36.8622,36.9767,36.8336,36.9767,209638.0
2021-12-08 14:20:00,38.75,38.76,38.62,38.68,183695.0,36.9767,36.9863,36.8527,36.9099,183695.0
2021-12-08 14:30:00,38.68,38.75,38.67,38.71,153578.0,36.9099,36.9767,36.9004,36.9385,153578.0
2021-12-08 14:40:00,38.71,38.74,38.66,38.7,151518.0,36.9385,36.9672,36.8908,36.929,151518.0
2021-12-08 14:50:00,38.7,38.85,38.69,38.82,296196.0,36.929,37.0721,36.9195,37.0435,296196.0
2021-12-08 15:00:00,38.82,38.82,38.73,38.76,169717.0,37.0435,37.0435,36.9576,36.9863,169717.0
2021-12-08 15:10:00,38.76,38.83,38.69,38.71,241316.0,36.9863,37.0531,36.9195,36.9385,241316.0
2021-12-08 15:20:00,38.7,38.84,38.7,38.75,334110.0,36.929,37.0626,36.929,36.9767,334110.0
2021-12-08 15:30:00,38.75,38.82,38.7,38.8,226978.0,36.9767,37.0435,36.929,37.0244,226978.0
2021-12-08 15:40:00,38.81,38.85,38.73,38.8,418665.0,37.034,37.0721,36.9576,37.0244,418665.0
2021-12-08 15:50:00,38.8,38.82,38.71,38.73,1010392.0,37.0244,37.0435,36.9385,36.9576,1010392.0
2021-12-09 09:30:00,38.13,38.59,37.94,38.42,707861.0,36.3851,36.824,36.2038,36.6618,707861.0
2021-12-09 09:40:00,38.4,38.56,38.27,38.3,305796.0,36.6427,36.7954,36.5187,36.5473,305796.0
2021-12-09 09:50:00,38.31,38.52,38.23,38.49,271688.0,36.5568,36.7572,36.4805,36.7286,271688.0
2021-12-09 10:00:00,38.49,38.83,38.44,38.8,637898.0,36.7286,37.0531,36.6809,37.0244,637898.0
2021-12-09 10:10:00,38.81,38.83,38.6,38.68,189865.0,37.034,37.0531,36.8336,36.9099,189865.0
2021-12-09 10:20:00,38.67,38.77,38.54,38.59,180945.0,36.9004,36.9958,36.7763,36.824,180945.0
2021-12-09 10:30:00,38.6,38.64,38.31,38.35,243147.0,36.8336,36.8717,36.5568,36.595,243147.0
2021-12-09 10:40:00,38.34,38.58,38.33,38.55,259107.0,36.5855,36.8145,36.5759,36.7859,259107.0
2021-12-09 10:50:00,38.55,38.67,38.5,38.65,130840.0,36.7859,36.9004,36.7382,36.8813,130840.0
2021-12-09 11:00:00,38.65,38.67,38.55,38.63,210178.0,36.8813,36.9004,36.7859,36.8622,210178.0
2021-12-09 11:10:00,38.62,38.63,38.45,38.5,107760.0,36.8527,36.8622,36.6904,36.7382,107760.0
2021-12-09 11:20:00,38.5,38.57,38.48,38.53,119136.0,36.7382,36.8049,36.7191,36.7668,119136.0
2021-12-09 11:30:00,38.53,38.57,38.43,38.5,260648.0,36.7668,36.8049,36.6714,36.7382,260648.0
2021-12-09 11:40:00,38.49,38.54,38.45,38.49,132998.0,36.7286,36.7763,36.6904,36.7286,132998.0
2021-12-09 11:50:00,38.49,38.51,38.36,38.37,153193.0,36.7286,36.7477,36.6046,36.6141,153193.0
2021-12-09 12:00:00,38.37,38.48,38.36,38.44,218164.0,36.6141,36.7191,36.6046,36.6809,218164.0
2021-12-09 12:10:00,38.43,38.53,38.43,38.45,136304.0,36.6714,36.7668,36.6714,36.6904,136304.0
2021-12-09 12:20:00,38.45,38.5,38.45,38.5,91046.0,36.6904,36.7382,36.6904,36.7382,91046.0
2021-12-09 12:30:00,38.5,38.51,38.45,38.5,132926.0,36.7382,36.7477,36.6904,36.7382,132926.0
2021-12-09 12:40:00,38.5,38.63,38.46,38.62,133548.0,36.7382,36.8622,36.7,36.8527,133548.0
2021-12-09 12:50:00,38.61,38.62,38.55,38.61,202047.0,36.8431,36.8527,36.7859,36.8431,202047.0
2021-12-09 13:00:00,38.6,38.69,38.57,38.67,166789.0,36.8336,36.9195,36.8049,36.9004,166789.0
2021-12-09 13:10:00,38.67,38.7,38.62,38.63,177045.0,36.9004,36.929,36.8527,36.8622,177045.0
2021-12-09 13:20:00,38.62,38.62,38.5,38.52,143228.0,36.8527,36.8527,36.7382,36.7572,143228.0
2021-12-09 13:30:00,38.51,38.59,38.51,38.57,90362.0,36.7477,36.824,36.7477,36.8049,90362.0
2021-12-09 13:40:00,38.58,38.61,38.46,38.48,144884.0,36.8145,36.8431,36.7,36.7191,144884.0
2021-12-09 13:50:00,38.47,38.62,38.43,38.58,137812.0,36.7095,36.8527,36.6714,36.8145,137812.0
2021-12-09 14:00:00,38.58,38.61,38.55,38.56,123251.0,36.8145,36.8431,36.7859,36.7954,123251.0
2021-12-09 14:10:00,38.55,38.57,38.51,38.56,78295.0,36.7859,36.8049,36.7477,36.7954,78295.0
2021-12-09 14:20:00,38.55,38.59,38.48,38.5,149325.0,36.7859,36.824,36.7191,36.7382,149325.0
2021-12-09 14:30:00,38.5,38.54,38.46,38.48,120874.0,36.7382,36.7763,36.7,36.7191,120874.0
2021-12-09 14:40:00,38.48,38.51,38.43,38.48,159125.0,36.7191,36.7477,36.6714,36.7191,159125.0
2021-12-09 14:50:00,38.48,38.5,38.42,38.44,163868.0,36.7191,36.7382,36.6618,36.6809,163868.0
2021-12-09 15:00:00,38.44,38.56,38.42,38.45,210332.0,36.6809,36.7954,36.6618,36.6904,210332.0
2021-12-09 15:10:00,38.45,38.53,38.41,38.52,180508.0,36.6904,36.7668,36.6523,36.7572,180508.0
2021-12-09 15:20:00,38.52,38.53,38.44,38.51,309658.0,36.7572,36.7668,36.6809,36.7477,309658.0
2021-12-09 15:30:00,38.51,38.58,38.45,38.48,273547.0,36.7477,36.8145,36.6904,36.7191,273547.0
2021-12-09 15:40:00,38.49,38.53,38.45,38.48,525666.0,36.7286,36.7668,36.6904,36.7191,525666.0
2021-12-09 15:50:00,38.48,38.61,38.44,38.47,1074129.0,36.7191,36.8431,36.6809,36.7095,1074129.0
2021-12-10 09:30:00,38.98,39.2,38.66,39.05,564237.0,37.1962,37.4061,36.8908,37.263,564237.0
2021-12-10 09:40:00,39.06,39.11,38.23,38.33,500850.0,37.2725,37.3202,36.4805,36.5759,500850.0
2021-12-10 09:50:00,38.33,38.5,38.13,38.28,446675.0,36.5759,36.7382,36.3851,36.5282,446675.0
2021-12-10 10:00:00,38.3,38.35,38.01,38.14,462435.0,36.5473,36.595,36.2706,36.3946,462435.0
2021-12-10 10:10:00,38.15,38.37,38.06,38.3,273735.0,36.4042,36.6141,36.3183,36.5473,273735.0
2021-12-10 10:20:00,38.3,38.34,38.22,38.3,144238.0,36.5473,36.5855,36.471,36.5473,144238.0
2021-12-10 10:30:00,38.3,38.35,38.06,38.15,435979.0,36.5473,36.595,36.3183,36.4042,435979.0
2021-12-10 10:40:00,38.15,38.22,38.02,38.08,333515.0,36.4042,36.471,36.2801,36.3374,333515.0
2021-12-10 10:50:00,38.08,38.22,38.05,38.2,150543.0,36.3374,36.471,36.3087,36.4519,150543.0
2021-12-10 11:00:00,38.2,38.21,37.98,38.03,180017.0,36.4519,36.4614,36.2419,36.2897,180017.0
2021-12-10 11:10:00,38.04,38.08,37.87,38.02,263235.0,36.2992,36.3374,36.137,36.2801,263235.0
2021-12-10 11:20:00,38.01,38.17,37.93,38.14,243145.0,36.2706,36.4233,36.1942,36.3946,243145.0
2021-12-10 11:30:00,38.14,38.16,38.04,38.11,172693.0,36.3946,36.4137,36.2992,36.366,172693.0
2021-12-10 11:40:00,38.12,38.24,38.07,38.24,190948.0,36.3755,36.4901,36.3278,36.4901,190948.0
2021-12-10 11:50:00,38.23,38.26,38.11,38.15,194844.0,36.4805,36.5091,36.366,36.4042,194844.0
2021-12-10 12:00:00,38.14,38.26,38.12,38.19,134146.0,36.3946,36.5091,36.3755,36.4423,134146.0
2021-12-10 12:10:00,38.2,38.28,38.16,38.2,137054.0,36.4519,36.5282,36.4137,36.4519,137054.0
2021-12-10 12:20:00,38.2,38.23,38.17,38.2,108344.0,36.4519,36.4805,36.4233,36.4519,108344.0
2021-12-10 12:30:00,38.2,38.25,38.13,38.14,105771.0,36.4519,36.4996,36.3851,36.3946,105771.0
2021-12-10 12:40:00,38.15,38.18,38.11,38.16,135748.0,36.4042,36.4328,36.366,36.4137,135748.0
2021-12-10 12:50:00,38.15,38.18,38.11,38.16,97299.0,36.4042,36.4328,36.366,36.4137,97299.0
2021-12-10 13:00:00,38.16,38.18,38.12,38.16,108939.0,36.4137,36.4328,36.3755,36.4137,108939.0
2021-12-10 13:10:00,38.16,38.2,38.1,38.15,103525.0,36.4137,36.4519,36.3565,36.4042,103525.0
2021-12-10 13:20:00,38.15,38.2,38.12,38.17,53995.0,36.4042,36.4519,36.3755,36.4233,53995.0
2021-12-10 13:30:00,38.16,38.17,38.09,38.15,101280.0,36.4137,36.4233,36.3469,36.4042,101280.0
2021-12-10 13:40:00,38.14,38.2,38.1,38.15,80066.0,36.3946,36.4519,36.3565,36.4042,80066.0
2021-12-10 13:50:00,38.16,38.2,38.15,38.19,85082.0,36.4137,36.4519,36.4042,36.4423,85082.0
2021-12-10 14:00:00,38.18,38.22,38.11,38.15,118251.0,36.4328,36.471,36.366,36.4042,118251.0
2021-12-10 14:10:00,38.15,38.25,38.12,38.25,102989.0,36.4042,36.4996,36.3755,36.4996,102989.0
2021-12-10 14:20:00,38.25,38.26,38.2,38.25,71019.0,36.4996,36.5091,36.4519,36.4996,71019.0
2021-12-10 14:30:00,38.25,38.29,38.21,38.27,113130.0,36.4996,36.5378,36.4614,36.5187,113130.0
2021-12-10 14:40:00,38.27,38.33,38.25,38.33,82759.0,36.5187,36.5759,36.4996,36.5759,82759.0
2021-12-10 14:50:00,38.33,38.34,38.23,38.25,93742.0,36.5759,36.5855,36.4805,36.4996,93742.0
2021-12-10 15:00:00,38.25,38.31,38.22,38.3,120334.0,36.4996,36.5568,36.471,36.5473,120334.0
2021-12-10 15:10:00,38.3,38.33,38.26,38.27,133509.0,36.5473,36.5759,36.5091,36.5187,133509.0
2021-12-10 15:20:00,38.26,38.37,38.25,38.32,165855.0,36.5091,36.6141,36.4996,36.5664,165855.0
2021-12-10 15:30:00,38.32,38.38,38.28,38.37,178466.0,36.5664,36.6236,36.5282,36.6141,178466.0
2021-12-10 15:40:00,38.38,38.44,38.36,38.41,342191.0,36.6236,36.6809,36.6046,36.6523,342191.0
2021-12-10 15:50:00,38.41,38.46,38.37,38.37,758300.0,36.6523,36.7,36.6141,36.6141,758300.0
2021-12-13 09:30:00,38.61,38.88,38.33,38.36,542038.0,36.8431,37.1008,36.5759,36.6046,542038.0
2021-12-13 09:40:00,38.36,38.56,38.11,38.17,230501.0,36.6046,36.7954,36.366,36.4233,230501.0
2021-12-13 09:50:00,38.17,38.25,37.92,38.23,486621.0,36.4233,36.4996,36.1847,36.4805,486621.0
2021-12-13 10:00:00,38.24,38.42,38.19,38.27,310719.0,36.4901,36.6618,36.4423,36.5187,310719.0
2021-12-13 10:10:00,38.27,38.27,37.9,37.91,293009.0,36.5187,36.5187,36.1656,36.1752,293009.0
2021-12-13 10:20:00,37.9,37.99,37.79,37.91,144619.0,36.1656,36.2515,36.0606,36.1752,144619.0
2021-12-13 10:30:00,37.91,37.98,37.84,37.9,183303.0,36.1752,36.2419,36.1084,36.1656,183303.0
2021-12-13 10:40:00,37.89,38.03,37.88,37.95,104945.0,36.1561,36.2897,36.1465,36.2133,104945.0
2021-12-13 10:50:00,37.95,37.96,37.68,37.77,178152.0,36.2133,36.2229,35.9557,36.0416,178152.0
2021-12-13 11:00:00,37.76,37.79,37.53,37.62,290159.0,36.032,36.0606,35.8125,35.8984,290159.0
2021-12-13 11:10:00,37.63,37.75,37.56,37.59,268925.0,35.908,36.0225,35.8412,35.8698,268925.0
2021-12-13 11:20:00,37.59,37.6,37.46,37.5,268157.0,35.8698,35.8793,35.7457,35.7839,268157.0
2021-12-13 11:30:00,37.51,37.61,37.48,37.55,132661.0,35.7935,35.8889,35.7648,35.8316,132661.0
2021-12-13 11:40:00,37.55,37.59,37.47,37.5,110073.0,35.8316,35.8698,35.7553,35.7839,110073.0
2021-12-13 11:50:00,37.48,37.52,37.23,37.34,241219.0,35.7648,35.803,35.5263,35.6312,241219.0
2021-12-13 12:00:00,37.34,37.57,37.28,37.56,187329.0,35.6312,35.8507,35.574,35.8412,187329.0
2021-12-13 12:10:00,37.56,37.66,37.5,37.64,215787.0,35.8412,35.9366,35.7839,35.9175,215787.0
2021-12-13 12:20:00,37.64,37.71,37.26,37.64,214896.0,35.9175,35.9843,35.5549,35.9175,214896.0
2021-12-13 12:30:00,37.64,37.75,37.62,37.67,71596.0,35.9175,36.0225,35.8984,35.9461,71596.0
2021-12-13 12:40:00,37.66,37.69,37.56,37.56,106408.0,35.9366,35.9652,35.8412,35.8412,106408.0
2021-12-13 12:50:00,37.56,37.58,37.46,37.48,96589.0,35.8412,35.8603,35.7457,35.7648,96589.0
2021-12-13 13:00:00,37.48,37.51,37.41,37.44,97462.0,35.7648,35.7935,35.698,35.7267,97462.0
2021-12-13 13:10:00,37.44,37.48,37.35,37.37,147265.0,35.7267,35.7648,35.6408,35.6599,147265.0
2021-12-13 13:20:00,37.37,37.47,37.3,37.45,153113.0,35.6599,35.7553,35.5931,35.7362,153113.0
2021-12-13 13:30:00,37.46,37.47,37.31,37.37,125469.0,35.7457,35.7553,35.6026,35.6599,125469.0
2021-12-13 13:40:00,37.37,37.54,37.37,37.52,243272.0,35.6599,35.8221,35.6599,35.803,243272.0
2021-12-13 13:50:00,37.52,37.55,37.44,37.45,185088.0,35.803,35.8316,35.7267,35.7362,185088.0
2021-12-13 14:00:00,37.45,37.49,37.38,37.42,157139.0,35.7362,35.7744,35.6694,35.7076,157139.0
2021-12-13 14:10:00,37.43,37.58,37.42,37.54,145334.0,35.7171,35.8603,35.7076,35.8221,145334.0
2021-12-13 14:20:00,37.54,37.6,37.52,37.58,133305.0,35.8221,35.8793,35.803,35.8603,133305.0
2021-12-13 14:30:00,37.57,37.6,37.49,37.55,286552.0,35.8507,35.8793,35.7744,35.8316,286552.0
2021-12-13 14:40:00,37.55,37.6,37.53,37.55,111924.0,35.8316,35.8793,35.8125,35.8316,111924.0
2021-12-13 14:50:00,37.55,37.68,37.52,37.68,185168.0,35.8316,35.9557,35.803,35.9557,185168.0
2021-12-13 15:00:00,37.67,37.79,37.65,37.76,190226.0,35.9461,36.0606,35.9271,36.032,190226.0
2021-12-13 15:10:00,37.76,37.88,37.75,37.79,159981.0,36.032,36.1465,36.0225,36.0606,159981.0
2021-12-13 15:20:00,37.78,37.87,37.77,37.8,176182.0,36.0511,36.137,36.0416,36.0702,176182.0
2021-12-13 15:30:00,37.8,37.85,37.73,37.82,377427.0,36.0702,36.1179,36.0034,36.0893,377427.0
2021-12-13 15:40:00,37.81,37.84,37.73,37.75,336514.0,36.0797,36.1084,36.0034,36.0225,336514.0
2021-12-13 15:50:00,37.75,37.76,37.61,37.64,967808.0,36.0225,36.032,35.8889,35.9175,967808.0
2021-12-14 09:30:00,37.56,37.88,37.39,37.81,820100.0,35.8412,36.1465,35.6789,36.0797,820100.0
2021-12-14 09:40:00,37.83,38.42,37.78,38.42,689667.0,36.0988,36.6618,36.0511,36.6618,689667.0
2021-12-14 09:50:00,38.43,38.72,38.36,38.71,514011.0,36.6714,36.9481,36.6046,36.9385,514011.0
2021-12-14 10:00:00,38.7,38.78,38.44,38.55,276766.0,36.929,37.0053,36.6809,36.7859,276766.0
2021-12-14 10:10:00,38.55,38.6,38.39,38.43,313095.0,36.7859,36.8336,36.6332,36.6714,313095.0
2021-12-14 10:20:00,38.43,38.64,38.34,38.55,570580.0,36.6714,36.8717,36.5855,36.7859,570580.0
2021-12-14 10:30:00,38.55,38.66,38.39,38.41,229191.0,36.7859,36.8908,36.6332,36.6523,229191.0
2021-12-14 10:40:00,38.42,38.47,38.19,38.23,297233.0,36.6618,36.7095,36.4423,36.4805,297233.0
2021-12-14 10:50:00,38.24,38.26,38.13,38.24,235334.0,36.4901,36.5091,36.3851,36.4901,235334.0
2021-12-14 11:00:00,38.23,38.23,38.05,38.08,240309.0,36.4805,36.4805,36.3087,36.3374,240309.0
2021-12-14 11:10:00,38.08,38.17,38.04,38.09,227328.0,36.3374,36.4233,36.2992,36.3469,227328.0
2021-12-14 11:20:00,38.09,38.12,37.97,38.01,455386.0,36.3469,36.3755,36.2324,36.2706,455386.0
2021-12-14 11:30:00,38.01,38.06,37.87,37.92,192963.0,36.2706,36.3183,36.137,36.1847,192963.0
2021-12-14 11:40:00,37.91,38.13,37.9,38.09,175884.0,36.1752,36.3851,36.1656,36.3469,175884.0
2021-12-14 11:50:00,38.09,38.19,37.95,37.95,123816.0,36.3469,36.4423,36.2133,36.2133,123816.0
2021-12-14 12:00:00,37.95,37.97,37.83,37.92,178360.0,36.2133,36.2324,36.0988,36.1847,178360.0
2021-12-14 12:10:00,37.92,37.96,37.9,37.94,120857.0,36.1847,36.2229,36.1656,36.2038,120857.0
2021-12-14 12:20:00,37.94,38.06,37.91,38.05,173899.0,36.2038,36.3183,36.1752,36.3087,173899.0
2021-12-14 12:30:00,38.05,38.14,37.94,37.95,197673.0,36.3087,36.3946,36.2038,36.2133,197673.0
2021-12-14 12:40:00,37.95,38.01,37.87,37.88,130702.0,36.2133,36.2706,36.137,36.1465,130702.0
2021-12-14 12:50:00,37.87,38.0,37.87,37.91,209609.0,36.137,36.261,36.137,36.1752,209609.0
2021-12-14 13:00:00,37.91,37.99,37.84,37.98,249117.0,36.1752,36.2515,36.1084,36.2419,249117.0
2021-12-14 13:10:00,37.98,37.99,37.91,37.94,116280.0,36.2419,36.2515,36.1752,36.2038,116280.0
2021-12-14 13:20:00,37.95,38.01,37.88,37.98,137035.0,36.2133,36.2706,36.1465,36.2419,137035.0
2021-12-14 13:30:00,37.98,38.0,37.89,37.92,91840.0,36.2419,36.261,36.1561,36.1847,91840.0
2021-12-14 13:40:00,37.91,37.95,37.88,37.9,148094.0,36.1752,36.2133,36.1465,36.1656,148094.0
2021-12-14 13:50:00,37.9,37.94,37.81,37.83,101288.0,36.1656,36.2038,36.0797,36.0988,101288.0
2021-12-14 14:00:00,37.82,38.08,37.81,38.07,139596.0,36.0893,36.3374,36.0797,36.3278,139596.0
2021-12-14 14:10:00,38.07,38.12,38.03,38.09,184945.0,36.3278,36.3755,36.2897,36.3469,184945.0
2021-12-14 14:20:00,38.09,38.12,37.97,37.99,214707.0,36.3469,36.3755,36.2324,36.2515,214707.0
2021-12-14 14:30:00,37.99,38.05,37.96,38.04,179672.0,36.2515,36.3087,36.2229,36.2992,179672.0
2021-12-14 14:40:00,38.04,38.06,37.97,37.98,147346.0,36.2992,36.3183,36.2324,36.2419,147346.0
2021-12-14 14:50:00,37.98,37.99,37.93,37.98,122281.0,36.2419,36.2515,36.1942,36.2419,122281.0
2021-12-14 15:00:00,37.98,38.09,37.96,38.02,225113.0,36.2419,36.3469,36.2229,36.2801,225113.0
2021-12-14 15:10:00,38.03,38.05,37.97,38.05,111265.0,36.2897,36.3087,36.2324,36.3087,111265.0
2021-12-14 15:20:00,38.05,38.12,38.01,38.12,164383.0,36.3087,36.3755,36.2706,36.3755,164383.0
2021-12-14 15:30:00,38.11,38.12,38.02,38.05,226903.0,36.366,36.3755,36.2801,36.3087,226903.0
2021-12-14 15:40:00,38.06,38.11,37.92,37.93,277835.0,36.3183,36.366,36.1847,36.1942,277835.0
2021-12-14 15:50:00,37.92,37.98,37.9,37.97,884526.0,36.1847,36.2419,36.1656,36.2324,884526.0
2021-12-15 09:30:00,37.26,37.28,36.59,36.7,971359.0,35.5549,35.574,34.9156,35.0205,971359.0
2021-12-15 09:40:00,36.71,36.79,36.36,36.47,1314345.0,35.0301,35.1064,34.6961,34.801,1314345.0
2021-12-15 09:50:00,36.46,36.69,36.37,36.58,641062.0,34.7915,35.011,34.7056,34.906,641062.0
2021-12-15 10:00:00,36.56,36.8,36.55,36.55,368182.0,34.8869,35.1159,34.8774,34.8774,368182.0
2021-12-15 10:10:00,36.55,36.62,36.28,36.37,454346.0,34.8774,34.9442,34.6197,34.7056,454346.0
2021-12-15 10:20:00,36.37,36.43,36.28,36.34,271812.0,34.7056,34.7629,34.6197,34.677,271812.0
2021-12-15 10:30:00,36.35,36.4,36.23,36.36,406424.0,34.6865,34.7343,34.572,34.6961,406424.0
2021-12-15 10:40:00,36.36,36.4,36.09,36.09,449256.0,34.6961,34.7343,34.4384,34.4384,449256.0
2021-12-15 10:50:00,36.1,36.12,35.96,36.05,469764.0,34.448,34.4671,34.3144,34.4003,469764.0
2021-12-15 11:00:00,36.04,36.13,35.96,36.03,403960.0,34.3907,34.4766,34.3144,34.3812,403960.0
2021-12-15 11:10:00,36.02,36.05,35.94,36.02,320481.0,34.3716,34.4003,34.2953,34.3716,320481.0
2021-12-15 11:20:00,36.01,36.12,35.99,36.04,373199.0,34.3621,34.4671,34.343,34.3907,373199.0
2021-12-15 11:30:00,36.04,36.07,35.91,36.07,348056.0,34.3907,34.4194,34.2667,34.4194,348056.0
2021-12-15 11:40:00,36.06,36.11,35.92,35.96,359774.0,34.4098,34.4575,34.2762,34.3144,359774.0
2021-12-15 11:50:00,35.96,36.02,35.9,35.98,329316.0,34.3144,34.3716,34.2571,34.3335,329316.0
2021-12-15 12:00:00,35.98,36.03,35.94,35.98,253547.0,34.3335,34.3812,34.2953,34.3335,253547.0
2021-12-15 12:10:00,35.99,36.01,35.86,35.87,231721.0,34.343,34.3621,34.219,34.2285,231721.0
2021-12-15 12:20:00,35.88,35.99,35.78,35.98,251998.0,34.238,34.343,34.1426,34.3335,251998.0
2021-12-15 12:30:00,35.98,36.09,35.94,35.99,738176.0,34.3335,34.4384,34.2953,34.343,738176.0
2021-12-15 12:40:00,35.99,36.03,35.87,35.91,259716.0,34.343,34.3812,34.2285,34.2667,259716.0
2021-12-15 12:50:00,35.91,36.04,35.9,36.04,208039.0,34.2667,34.3907,34.2571,34.3907,208039.0
2021-12-15 13:00:00,36.03,36.05,35.95,36.03,156594.0,34.3812,34.4003,34.3048,34.3812,156594.0
2021-12-15 13:10:00,36.04,36.1,36.0,36.1,210633.0,34.3907,34.448,34.3526,34.448,210633.0
2021-12-15 13:20:00,36.1,36.16,36.02,36.12,319626.0,34.448,34.5052,34.3716,34.4671,319626.0
2021-12-15 13:30:00,36.12,36.19,36.09,36.14,182833.0,34.4671,34.5339,34.4384,34.4862,182833.0
2021-12-15 13:40:00,36.14,36.23,36.13,36.2,224857.0,34.4862,34.572,34.4766,34.5434,224857.0
2021-12-15 13:50:00,36.2,36.29,36.18,36.26,278185.0,34.5434,34.6293,34.5243,34.6007,278185.0
2021-12-15 14:00:00,36.25,36.56,35.92,36.48,692092.0,34.5911,34.8869,34.2762,34.8106,692092.0
2021-12-15 14:10:00,36.48,36.73,36.42,36.59,509352.0,34.8106,35.0492,34.7533,34.9156,509352.0
2021-12-15 14:20:00,36.6,36.63,36.28,36.44,485622.0,34.9251,34.9537,34.6197,34.7724,485622.0
2021-12-15 14:30:00,36.44,36.75,36.42,36.65,388221.0,34.7724,35.0682,34.7533,34.9728,388221.0
2021-12-15 14:40:00,36.65,36.78,36.52,36.7,443807.0,34.9728,35.0969,34.8488,35.0205,443807.0
2021-12-15 14:50:00,36.7,36.88,36.56,36.57,468302.0,35.0205,35.1923,34.8869,34.8965,468302.0
2021-12-15 15:00:00,36.58,36.95,36.56,36.92,410265.0,34.906,35.2591,34.8869,35.2305,410265.0
2021-12-15 15:10:00,36.93,37.08,36.85,37.04,620424.0,35.24,35.3831,35.1637,35.345,620424.0
2021-12-15 15:20:00,37.04,37.35,37.01,37.31,775128.0,35.345,35.6408,35.3163,35.6026,775128.0
2021-12-15 15:30:00,37.3,37.46,37.29,37.45,809254.0,35.5931,35.7457,35.5835,35.7362,809254.0
2021-12-15 15:40:00,37.45,37.45,37.03,37.04,1043385.0,35.7362,35.7362,35.3354,35.345,1043385.0
2021-12-15 15:50:00,37.04,37.31,37.03,37.27,1611045.0,35.345,35.6026,35.3354,35.5644,1611045.0
2021-12-16 09:30:00,38.38,38.99,38.28,38.35,1128553.0,36.6236,37.2057,36.5282,36.595,1128553.0
2021-12-16 09:40:00,38.34,38.76,38.29,38.75,527431.0,36.5855,36.9863,36.5378,36.9767,527431.0
2021-12-16 09:50:00,38.75,38.77,38.45,38.55,557367.0,36.9767,36.9958,36.6904,36.7859,557367.0
2021-12-16 10:00:00,38.55,38.63,38.35,38.49,462532.0,36.7859,36.8622,36.595,36.7286,462532.0
2021-12-16 10:10:00,38.49,38.84,38.49,38.83,626951.0,36.7286,37.0626,36.7286,37.0531,626951.0
2021-12-16 10:20:00,38.83,39.08,38.69,39.08,641166.0,37.0531,37.2916,36.9195,37.2916,641166.0
2021-12-16 10:30:00,39.08,39.12,38.81,38.83,407791.0,37.2916,37.3298,37.034,37.0531,407791.0
2021-12-16 10:40:00,38.83,39.06,38.79,38.98,336129.0,37.0531,37.2725,37.0149,37.1962,336129.0
2021-12-16 10:50:00,38.99,39.04,38.92,39.04,327601.0,37.2057,37.2534,37.1389,37.2534,327601.0
2021-12-16 11:00:00,39.04,39.04,38.74,38.82,474884.0,37.2534,37.2534,36.9672,37.0435,474884.0
2021-12-16 11:10:00,38.81,39.1,38.79,38.99,363955.0,37.034,37.3107,37.0149,37.2057,363955.0
2021-12-16 11:20:00,38.99,39.21,38.98,39.18,477170.0,37.2057,37.4157,37.1962,37.387,477170.0
2021-12-16 11:30:00,39.17,39.18,38.96,38.97,336016.0,37.3775,37.387,37.1771,37.1866,336016.0
2021-12-16 11:40:00,38.97,39.06,38.88,38.97,215833.0,37.1866,37.2725,37.1008,37.1866,215833.0
2021-12-16 11:50:00,38.97,38.99,38.87,38.93,291109.0,37.1866,37.2057,37.0912,37.1485,291109.0
2021-12-16 12:00:00,38.93,39.0,38.81,38.87,209098.0,37.1485,37.2153,37.034,37.0912,209098.0
2021-12-16 12:10:00,38.87,38.96,38.84,38.91,201048.0,37.0912,37.1771,37.0626,37.1294,201048.0
2021-12-16 12:20:00,38.9,39.02,38.8,38.86,272533.0,37.1198,37.2344,37.0244,37.0817,272533.0
2021-12-16 12:30:00,38.86,38.9,38.7,38.74,217505.0,37.0817,37.1198,36.929,36.9672,217505.0
2021-12-16 12:40:00,38.74,38.82,38.68,38.77,260966.0,36.9672,37.0435,36.9099,36.9958,260966.0
2021-12-16 12:50:00,38.77,38.86,38.6,38.63,305966.0,36.9958,37.0817,36.8336,36.8622,305966.0
2021-12-16 13:00:00,38.63,38.83,38.61,38.8,217329.0,36.8622,37.0531,36.8431,37.0244,217329.0
2021-12-16 13:10:00,38.8,38.88,38.74,38.85,204091.0,37.0244,37.1008,36.9672,37.0721,204091.0
2021-12-16 13:20:00,38.84,38.87,38.72,38.77,134520.0,37.0626,37.0912,36.9481,36.9958,134520.0
2021-12-16 13:30:00,38.77,38.78,38.56,38.65,194372.0,36.9958,37.0053,36.7954,36.8813,194372.0
2021-12-16 13:40:00,38.65,38.76,38.6,38.74,163135.0,36.8813,36.9863,36.8336,36.9672,163135.0
2021-12-16 13:50:00,38.74,38.75,38.58,38.58,219520.0,36.9672,36.9767,36.8145,36.8145,219520.0
2021-12-16 14:00:00,38.59,38.72,38.55,38.57,150946.0,36.824,36.9481,36.7859,36.8049,150946.0
2021-12-16 14:10:00,38.56,38.6,38.5,38.51,245884.0,36.7954,36.8336,36.7382,36.7477,245884.0
2021-12-16 14:20:00,38.51,38.51,38.41,38.43,194236.0,36.7477,36.7477,36.6523,36.6714,194236.0
2021-12-16 14:30:00,38.43,38.49,38.38,38.47,166209.0,36.6714,36.7286,36.6236,36.7095,166209.0
2021-12-16 14:40:00,38.46,38.5,38.13,38.15,354884.0,36.7,36.7382,36.3851,36.4042,354884.0
2021-12-16 14:50:00,38.15,38.23,38.09,38.21,244295.0,36.4042,36.4805,36.3469,36.4614,244295.0
2021-12-16 15:00:00,38.21,38.31,38.12,38.2,222751.0,36.4614,36.5568,36.3755,36.4519,222751.0
2021-12-16 15:10:00,38.2,38.3,38.16,38.29,198836.0,36.4519,36.5473,36.4137,36.5378,198836.0
2021-12-16 15:20:00,38.3,38.45,38.27,38.45,286835.0,36.5473,36.6904,36.5187,36.6904,286835.0
2021-12-16 15:30:00,38.45,38.53,38.3,38.39,390279.0,36.6904,36.7668,36.5473,36.6332,390279.0
2021-12-16 15:40:00,38.39,38.45,38.24,38.25,390798.0,36.6332,36.6904,36.4901,36.4996,390798.0
2021-12-16 15:50:00,38.26,38.47,38.24,38.28,1207303.0,36.5091,36.7095,36.4901,36.5282,1207303.0
2021-12-17 09:30:00,38.26,38.46,37.69,37.88,2128993.0,36.5091,36.7,35.9652,36.1465,2128993.0
2021-12-17 09:40:00,37.89,37.9,37.55,37.9,284502.0,36.1561,36.1656,35.8316,36.1656,284502.0
2021-12-17 09:50:00,37.91,38.09,37.73,38.04,452101.0,36.1752,36.3469,36.0034,36.2992,452101.0
2021-12-17 10:00:00,38.04,38.43,38.0,38.43,670536.0,36.2992,36.6714,36.261,36.6714,670536.0
2021-12-17 10:10:00,38.42,38.56,37.9,38.01,340629.0,36.6618,36.7954,36.1656,36.2706,340629.0
2021-12-17 10:20:00,38.03,38.29,37.93,38.27,257923.0,36.2897,36.5378,36.1942,36.5187,257923.0
2021-12-17 10:30:00,38.26,38.51,38.18,38.46,220525.0,36.5091,36.7477,36.4328,36.7,220525.0
2021-12-17 10:40:00,38.46,38.48,38.32,38.46,260833.0,36.7,36.7191,36.5664,36.7,260833.0
2021-12-17 10:50:00,38.45,38.67,38.37,38.5,274141.0,36.6904,36.9004,36.6141,36.7382,274141.0
2021-12-17 11:00:00,38.51,38.58,38.42,38.44,194795.0,36.7477,36.8145,36.6618,36.6809,194795.0
2021-12-17 11:10:00,38.45,38.63,38.45,38.57,264546.0,36.6904,36.8622,36.6904,36.8049,264546.0
2021-12-17 11:20:00,38.57,38.68,38.51,38.67,350714.0,36.8049,36.9099,36.7477,36.9004,350714.0
2021-12-17 11:30:00,38.66,38.67,38.37,38.42,395986.0,36.8908,36.9004,36.6141,36.6618,395986.0
2021-12-17 11:40:00,38.41,38.44,38.19,38.2,317480.0,36.6523,36.6809,36.4423,36.4519,317480.0
2021-12-17 11:50:00,38.2,38.38,38.2,38.37,271506.0,36.4519,36.6236,36.4519,36.6141,271506.0
2021-12-17 12:00:00,38.36,38.36,38.06,38.15,273886.0,36.6046,36.6046,36.3183,36.4042,273886.0
2021-12-17 12:10:00,38.15,38.32,38.15,38.2,207689.0,36.4042,36.5664,36.4042,36.4519,207689.0
2021-12-17 12:20:00,38.21,38.29,38.16,38.24,129748.0,36.4614,36.5378,36.4137,36.4901,129748.0
2021-12-17 12:30:00,38.24,38.38,38.19,38.3,218579.0,36.4901,36.6236,36.4423,36.5473,218579.0
2021-12-17 12:40:00,38.29,38.33,38.21,38.32,158918.0,36.5378,36.5759,36.4614,36.5664,158918.0
2021-12-17 12:50:00,38.31,38.36,38.19,38.3,187376.0,36.5568,36.6046,36.4423,36.5473,187376.0
2021-12-17 13:00:00,38.29,38.37,38.22,38.25,134714.0,36.5378,36.6141,36.471,36.4996,134714.0
2021-12-17 13:10:00,38.25,38.28,38.16,38.18,176047.0,36.4996,36.5282,36.4137,36.4328,176047.0
2021-12-17 13:20:00,38.18,38.31,38.18,38.3,144421.0,36.4328,36.5568,36.4328,36.5473,144421.0
2021-12-17 13:30:00,38.29,38.3,38.23,38.26,163412.0,36.5378,36.5473,36.4805,36.5091,163412.0
2021-12-17 13:40:00,38.26,38.31,38.21,38.27,218658.0,36.5091,36.5568,36.4614,36.5187,218658.0
2021-12-17 13:50:00,38.27,38.31,38.2,38.3,159128.0,36.5187,36.5568,36.4519,36.5473,159128.0
2021-12-17 14:00:00,38.31,38.35,38.26,38.27,113509.0,36.5568,36.595,36.5091,36.5187,113509.0
2021-12-17 14:10:00,38.27,38.36,38.24,38.27,214775.0,36.5187,36.6046,36.4901,36.5187,214775.0
2021-12-17 14:20:00,38.27,38.37,38.25,38.31,320908.0,36.5187,36.6141,36.4996,36.5568,320908.0
2021-12-17 14:30:00,38.32,38.38,38.23,38.26,138045.0,36.5664,36.6236,36.4805,36.5091,138045.0
2021-12-17 14:40:00,38.26,38.3,38.23,38.24,255281.0,36.5091,36.5473,36.4805,36.4901,255281.0
2021-12-17 14:50:00,38.23,38.28,38.16,38.2,146597.0,36.4805,36.5282,36.4137,36.4519,146597.0
2021-12-17 15:00:00,38.2,38.26,38.1,38.26,190377.0,36.4519,36.5091,36.3565,36.5091,190377.0
2021-12-17 15:10:00,38.25,38.26,38.04,38.11,168143.0,36.4996,36.5091,36.2992,36.366,168143.0
2021-12-17 15:20:00,38.11,38.2,38.08,38.15,218989.0,36.366,36.4519,36.3374,36.4042,218989.0
2021-12-17 15:30:00,38.15,38.15,37.93,38.01,301072.0,36.4042,36.4042,36.1942,36.2706,301072.0
2021-12-17 15:40:00,38.01,38.11,38.0,38.02,393904.0,36.2706,36.366,36.261,36.2801,393904.0
2021-12-17 15:50:00,38.02,38.06,37.94,37.99,1607897.0,36.2801,36.3183,36.2038,36.2515,1607897.0
2021-12-20 09:30:00,37.05,37.25,36.89,37.23,995696.0,35.3545,35.5454,35.2018,35.5263,995696.0
2021-12-20 09:40:00,37.23,37.28,36.8,36.81,536604.0,35.5263,35.574,35.1159,35.1255,536604.0
2021-12-20 09:50:00,36.81,36.93,36.7,36.89,505173.0,35.1255,35.24,35.0205,35.2018,505173.0
2021-12-20 10:00:00,36.89,37.15,36.82,37.03,584443.0,35.2018,35.4499,35.135,35.3354,584443.0
2021-12-20 10:10:00,37.05,37.62,37.03,37.61,339127.0,35.3545,35.8984,35.3354,35.8889,339127.0
2021-12-20 10:20:00,37.61,37.64,37.05,37.05,302826.0,35.8889,35.9175,35.3545,35.3545,302826.0
2021-12-20 10:30:00,37.05,37.13,37.0,37.04,279017.0,35.3545,35.4308,35.3068,35.345,279017.0
2021-12-20 10:40:00,37.03,37.08,36.9,36.93,240137.0,35.3354,35.3831,35.2114,35.24,240137.0
2021-12-20 10:50:00,36.93,36.96,36.79,36.87,327959.0,35.24,35.2686,35.1064,35.1827,327959.0
2021-12-20 11:00:00,36.87,36.88,36.71,36.87,320267.0,35.1827,35.1923,35.0301,35.1827,320267.0
2021-12-20 11:10:00,36.86,36.93,36.76,36.82,270411.0,35.1732,35.24,35.0778,35.135,270411.0
2021-12-20 11:20:00,36.81,36.92,36.78,36.82,239308.0,35.1255,35.2305,35.0969,35.135,239308.0
2021-12-20 11:30:00,36.83,36.96,36.77,36.85,253022.0,35.1446,35.2686,35.0873,35.1637,253022.0
2021-12-20 11:40:00,36.84,36.95,36.78,36.95,177536.0,35.1541,35.2591,35.0969,35.2591,177536.0
2021-12-20 11:50:00,36.95,37.11,36.94,37.09,245207.0,35.2591,35.4118,35.2495,35.3927,245207.0
2021-12-20 12:00:00,37.1,37.15,37.02,37.03,180598.0,35.4022,35.4499,35.3259,35.3354,180598.0
2021-12-20 12:10:00,37.04,37.22,37.01,37.19,124191.0,35.345,35.5167,35.3163,35.4881,124191.0
2021-12-20 12:20:00,37.18,37.2,37.1,37.13,78850.0,35.4786,35.4976,35.4022,35.4308,78850.0
2021-12-20 12:30:00,37.13,37.15,37.06,37.07,99591.0,35.4308,35.4499,35.3641,35.3736,99591.0
2021-12-20 12:40:00,37.06,37.17,37.05,37.12,113943.0,35.3641,35.469,35.3545,35.4213,113943.0
2021-12-20 12:50:00,37.12,37.18,37.09,37.13,209509.0,35.4213,35.4786,35.3927,35.4308,209509.0
2021-12-20 13:00:00,37.13,37.23,37.08,37.19,279506.0,35.4308,35.5263,35.3831,35.4881,279506.0
2021-12-20 13:10:00,37.18,37.32,37.16,37.25,241125.0,35.4786,35.6122,35.4595,35.5454,241125.0
2021-12-20 13:20:00,37.24,37.29,37.17,37.19,100690.0,35.5358,35.5835,35.469,35.4881,100690.0
2021-12-20 13:30:00,37.18,37.2,37.05,37.19,238529.0,35.4786,35.4976,35.3545,35.4881,238529.0
2021-12-20 13:40:00,37.2,37.27,37.12,37.24,226936.0,35.4976,35.5644,35.4213,35.5358,226936.0
2021-12-20 13:50:00,37.25,37.32,37.19,37.23,93760.0,35.5454,35.6122,35.4881,35.5263,93760.0
2021-12-20 14:00:00,37.23,37.3,37.21,37.27,81720.0,35.5263,35.5931,35.5072,35.5644,81720.0
2021-12-20 14:10:00,37.27,37.32,37.23,37.3,95619.0,35.5644,35.6122,35.5263,35.5931,95619.0
2021-12-20 14:20:00,37.3,37.3,37.2,37.23,98726.0,35.5931,35.5931,35.4976,35.5263,98726.0
2021-12-20 14:30:00,37.23,37.25,37.09,37.15,134438.0,35.5263,35.5454,35.3927,35.4499,134438.0
2021-12-20 14:40:00,37.15,37.2,37.11,37.14,136864.0,35.4499,35.4976,35.4118,35.4404,136864.0
2021-12-20 14:50:00,37.14,37.27,37.13,37.15,126027.0,35.4404,35.5644,35.4308,35.4499,126027.0
2021-12-20 15:00:00,37.15,37.26,37.15,37.21,105242.0,35.4499,35.5549,35.4499,35.5072,105242.0
2021-12-20 15:10:00,37.2,37.33,37.17,37.31,136348.0,35.4976,35.6217,35.469,35.6026,136348.0
2021-12-20 15:20:00,37.31,37.42,37.27,37.37,198228.0,35.6026,35.7076,35.5644,35.6599,198228.0
2021-12-20 15:30:00,37.37,37.37,37.21,37.25,267944.0,35.6599,35.6599,35.5072,35.5454,267944.0
2021-12-20 15:40:00,37.25,37.38,37.2,37.29,383311.0,35.5454,35.6694,35.4976,35.5835,383311.0
2021-12-20 15:50:00,37.28,37.49,37.28,37.43,872940.0,35.574,35.7744,35.574,35.7171,872940.0
2021-12-21 09:30:00,38.18,38.47,38.07,38.46,514747.0,36.4328,36.7095,36.3278,36.7,514747.0
2021-12-21 09:40:00,38.46,38.56,38.18,38.32,420167.0,36.7,36.7954,36.4328,36.5664,420167.0
2021-12-21 09:50:00,38.33,38.45,38.21,38.44,187694.0,36.5759,36.6904,36.4614,36.6809,187694.0
2021-12-21 10:00:00,38.44,38.73,38.44,38.73,268391.0,36.6809,36.9576,36.6809,36.9576,268391.0
2021-12-21 10:10:00,38.73,38.76,38.54,38.62,239216.0,36.9576,36.9863,36.7763,36.8527,239216.0
2021-12-21 10:20:00,38.62,38.65,38.26,38.42,531011.0,36.8527,36.8813,36.5091,36.6618,531011.0
2021-12-21 10:30:00,38.41,38.54,38.4,38.54,271208.0,36.6523,36.7763,36.6427,36.7763,271208.0
2021-12-21 10:40:00,38.54,38.78,38.49,38.72,506428.0,36.7763,37.0053,36.7286,36.9481,506428.0
2021-12-21 10:50:00,38.72,38.74,38.6,38.69,228316.0,36.9481,36.9672,36.8336,36.9195,228316.0
2021-12-21 11:00:00,38.67,38.96,38.66,38.94,401246.0,36.9004,37.1771,36.8908,37.158,401246.0
2021-12-21 11:10:00,38.95,38.97,38.83,38.84,282699.0,37.1676,37.1866,37.0531,37.0626,282699.0
2021-12-21 11:20:00,38.84,39.07,38.84,39.06,273071.0,37.0626,37.2821,37.0626,37.2725,273071.0
2021-12-21 11:30:00,39.06,39.08,38.97,39.0,279967.0,37.2725,37.2916,37.1866,37.2153,279967.0
2021-12-21 11:40:00,39.01,39.1,38.95,38.98,186832.0,37.2248,37.3107,37.1676,37.1962,186832.0
2021-12-21 11:50:00,38.98,39.0,38.88,38.99,147704.0,37.1962,37.2153,37.1008,37.2057,147704.0
2021-12-21 12:00:00,38.98,39.02,38.93,39.0,120091.0,37.1962,37.2344,37.1485,37.2153,120091.0
2021-12-21 12:10:00,39.0,39.02,38.95,39.01,110342.0,37.2153,37.2344,37.1676,37.2248,110342.0
2021-12-21 12:20:00,39.01,39.01,38.89,38.97,127548.0,37.2248,37.2248,37.1103,37.1866,127548.0
2021-12-21 12:30:00,38.98,39.05,38.95,39.05,163261.0,37.1962,37.263,37.1676,37.263,163261.0
2021-12-21 12:40:00,39.05,39.08,39.02,39.05,123449.0,37.263,37.2916,37.2344,37.263,123449.0
2021-12-21 12:50:00,39.04,39.16,39.04,39.15,148518.0,37.2534,37.3679,37.2534,37.3584,148518.0
2021-12-21 13:00:00,39.15,39.18,39.11,39.13,119597.0,37.3584,37.387,37.3202,37.3393,119597.0
2021-12-21 13:10:00,39.14,39.15,39.06,39.11,137726.0,37.3489,37.3584,37.2725,37.3202,137726.0
2021-12-21 13:20:00,39.1,39.17,39.08,39.11,124778.0,37.3107,37.3775,37.2916,37.3202,124778.0
2021-12-21 13:30:00,39.11,39.2,39.08,39.19,185372.0,37.3202,37.4061,37.2916,37.3966,185372.0
2021-12-21 13:40:00,39.19,39.19,39.14,39.17,152004.0,37.3966,37.3966,37.3489,37.3775,152004.0
2021-12-21 13:50:00,39.16,39.17,39.04,39.07,168173.0,37.3679,37.3775,37.2534,37.2821,168173.0
2021-12-21 14:00:00,39.07,39.12,39.06,39.09,113893.0,37.2821,37.3298,37.2725,37.3012,113893.0
2021-12-21 14:10:00,39.09,39.09,39.02,39.09,153830.0,37.3012,37.3012,37.2344,37.3012,153830.0
2021-12-21 14:20:00,39.09,39.17,39.07,39.11,142329.0,37.3012,37.3775,37.2821,37.3202,142329.0
2021-12-21 14:30:00,39.11,39.18,39.1,39.16,196759.0,37.3202,37.387,37.3107,37.3679,196759.0
2021-12-21 14:40:00,39.17,39.28,39.13,39.24,382762.0,37.3775,37.4825,37.3393,37.4443,382762.0
2021-12-21 14:50:00,39.24,39.31,39.22,39.3,200107.0,37.4443,37.5111,37.4252,37.5015,200107.0
2021-12-21 15:00:00,39.3,39.39,39.28,39.3,272914.0,37.5015,37.5874,37.4825,37.5015,272914.0
2021-12-21 15:10:00,39.3,39.37,39.27,39.3,272367.0,37.5015,37.5683,37.4729,37.5015,272367.0
2021-12-21 15:20:00,39.3,39.33,39.24,39.3,238607.0,37.5015,37.5302,37.4443,37.5015,238607.0
2021-12-21 15:30:00,39.3,39.35,39.17,39.2,387372.0,37.5015,37.5493,37.3775,37.4061,387372.0
2021-12-21 15:40:00,39.2,39.2,39.11,39.15,550229.0,37.4061,37.4061,37.3202,37.3584,550229.0
2021-12-21 15:50:00,39.15,39.24,39.14,39.19,1030054.0,37.3584,37.4443,37.3489,37.3966,1030054.0
2021-12-22 09:30:00,39.19,39.54,39.0,39.38,485464.0,37.3966,37.7306,37.2153,37.5779,485464.0
2021-12-22 09:40:00,39.37,39.6,39.18,39.2,278655.0,37.5683,37.7878,37.387,37.4061,278655.0
2021-12-22 09:50:00,39.21,39.36,39.01,39.36,276421.0,37.4157,37.5588,37.2248,37.5588,276421.0
2021-12-22 10:00:00,39.37,39.47,39.27,39.32,222744.0,37.5683,37.6638,37.4729,37.5206,222744.0
2021-12-22 10:10:00,39.35,39.71,39.35,39.66,360583.0,37.5493,37.8928,37.5493,37.8451,360583.0
2021-12-22 10:20:00,39.66,39.78,39.58,39.59,282194.0,37.8451,37.9596,37.7687,37.7783,282194.0
2021-12-22 10:30:00,39.59,39.71,39.41,39.61,405012.0,37.7783,37.8928,37.6065,37.7974,405012.0
2021-12-22 10:40:00,39.61,39.81,39.57,39.8,323421.0,37.7974,37.9882,37.7592,37.9787,323421.0
2021-12-22 10:50:00,39.81,39.89,39.71,39.75,320337.0,37.9882,38.0645,37.8928,37.9309,320337.0
2021-12-22 11:00:00,39.75,39.76,39.65,39.71,126842.0,37.9309,37.9405,37.8355,37.8928,126842.0
2021-12-22 11:10:00,39.7,39.76,39.65,39.72,190480.0,37.8832,37.9405,37.8355,37.9023,190480.0
2021-12-22 11:20:00,39.73,39.74,39.55,39.68,166982.0,37.9119,37.9214,37.7401,37.8642,166982.0
2021-12-22 11:30:00,39.67,39.7,39.59,39.66,132271.0,37.8546,37.8832,37.7783,37.8451,132271.0
2021-12-22 11:40:00,39.67,39.76,39.62,39.75,127817.0,37.8546,37.9405,37.8069,37.9309,127817.0
2021-12-22 11:50:00,39.76,39.8,39.72,39.77,119028.0,37.9405,37.9787,37.9023,37.95,119028.0
2021-12-22 12:00:00,39.78,39.79,39.71,39.79,206716.0,37.9596,37.9691,37.8928,37.9691,206716.0
2021-12-22 12:10:00,39.79,39.79,39.68,39.73,141433.0,37.9691,37.9691,37.8642,37.9119,141433.0
2021-12-22 12:20:00,39.74,39.76,39.67,39.75,165335.0,37.9214,37.9405,37.8546,37.9309,165335.0
2021-12-22 12:30:00,39.75,39.9,39.74,39.89,201496.0,37.9309,38.0741,37.9214,38.0645,201496.0
2021-12-22 12:40:00,39.9,40.03,39.86,39.95,509913.0,38.0741,38.1981,38.0359,38.1218,509913.0
2021-12-22 12:50:00,39.96,40.05,39.88,39.98,254753.0,38.1313,38.2172,38.055,38.1504,254753.0
2021-12-22 13:00:00,39.98,40.02,39.93,39.98,140284.0,38.1504,38.1886,38.1027,38.1504,140284.0
2021-12-22 13:10:00,39.98,40.01,39.92,39.94,106853.0,38.1504,38.1791,38.0932,38.1123,106853.0
2021-12-22 13:20:00,39.95,39.98,39.9,39.97,108892.0,38.1218,38.1504,38.0741,38.1409,108892.0
2021-12-22 13:30:00,39.97,40.02,39.89,39.92,177362.0,38.1409,38.1886,38.0645,38.0932,177362.0
2021-12-22 13:40:00,39.92,39.98,39.87,39.95,151017.0,38.0932,38.1504,38.0455,38.1218,151017.0
2021-12-22 13:50:00,39.95,39.98,39.91,39.95,100207.0,38.1218,38.1504,38.0836,38.1218,100207.0
2021-12-22 14:00:00,39.94,39.94,39.83,39.84,173601.0,38.1123,38.1123,38.0073,38.0168,173601.0
2021-12-22 14:10:00,39.85,39.96,39.84,39.96,150829.0,38.0264,38.1313,38.0168,38.1313,150829.0
2021-12-22 14:20:00,39.96,39.97,39.81,39.86,175610.0,38.1313,38.1409,37.9882,38.0359,175610.0
2021-12-22 14:30:00,39.86,40.0,39.86,39.98,178503.0,38.0359,38.1695,38.0359,38.1504,178503.0
2021-12-22 14:40:00,39.98,40.0,39.9,39.98,163447.0,38.1504,38.1695,38.0741,38.1504,163447.0
2021-12-22 14:50:00,39.97,40.02,39.95,40.01,125048.0,38.1409,38.1886,38.1218,38.1791,125048.0
2021-12-22 15:00:00,40.01,40.04,39.97,40.02,179946.0,38.1791,38.2077,38.1409,38.1886,179946.0
2021-12-22 15:10:00,40.03,40.13,39.99,40.01,455445.0,38.1981,38.2936,38.16,38.1791,455445.0
2021-12-22 15:20:00,40.0,40.07,39.91,39.93,385544.0,38.1695,38.2363,38.0836,38.1027,385544.0
2021-12-22 15:30:00,39.93,39.98,39.86,39.93,397016.0,38.1027,38.1504,38.0359,38.1027,397016.0
2021-12-22 15:40:00,39.93,40.07,39.86,40.07,612104.0,38.1027,38.2363,38.0359,38.2363,612104.0
2021-12-22 15:50:00,40.07,40.17,40.06,40.15,1638317.0,38.2363,38.3317,38.2268,38.3126,1638317.0
2021-12-23 09:30:00,39.92,40.77,39.84,40.66,791572.0,38.0932,38.9043,38.0168,38.7993,791572.0
2021-12-23 09:40:00,40.65,40.8,40.51,40.68,447812.0,38.7898,38.9329,38.6562,38.8184,447812.0
2021-12-23 09:50:00,40.67,40.83,40.57,40.59,340301.0,38.8088,38.9615,38.7134,38.7325,340301.0
2021-12-23 10:00:00,40.59,40.63,40.43,40.57,360545.0,38.7325,38.7707,38.5798,38.7134,360545.0
2021-12-23 10:10:00,40.57,40.95,40.56,40.92,300081.0,38.7134,39.076,38.7039,39.0474,300081.0
2021-12-23 10:20:00,40.93,41.0,40.86,40.91,478200.0,39.057,39.1237,38.9902,39.0379,478200.0
2021-12-23 10:30:00,40.91,40.99,40.8,40.82,508282.0,39.0379,39.1142,38.9329,38.952,508282.0
2021-12-23 10:40:00,40.82,40.87,40.66,40.8,360331.0,38.952,38.9997,38.7993,38.9329,360331.0
2021-12-23 10:50:00,40.8,40.81,40.72,40.77,192689.0,38.9329,38.9424,38.8566,38.9043,192689.0
2021-12-23 11:00:00,40.77,40.8,40.7,40.74,286495.0,38.9043,38.9329,38.8375,38.8756,286495.0
2021-12-23 11:10:00,40.74,40.83,40.68,40.8,234459.0,38.8756,38.9615,38.8184,38.9329,234459.0
2021-12-23 11:20:00,40.8,40.93,40.79,40.86,273140.0,38.9329,39.057,38.9234,38.9902,273140.0
2021-12-23 11:30:00,40.86,40.9,40.8,40.81,193171.0,38.9902,39.0283,38.9329,38.9424,193171.0
2021-12-23 11:40:00,40.82,40.88,40.77,40.84,206347.0,38.952,39.0092,38.9043,38.9711,206347.0
2021-12-23 11:50:00,40.84,40.9,40.74,40.77,270640.0,38.9711,39.0283,38.8756,38.9043,270640.0
2021-12-23 12:00:00,40.77,40.85,40.74,40.84,196702.0,38.9043,38.9806,38.8756,38.9711,196702.0
2021-12-23 12:10:00,40.84,40.87,40.78,40.8,150013.0,38.9711,38.9997,38.9138,38.9329,150013.0
2021-12-23 12:20:00,40.8,40.89,40.78,40.89,192585.0,38.9329,39.0188,38.9138,39.0188,192585.0
2021-12-23 12:30:00,40.89,40.92,40.84,40.92,149393.0,39.0188,39.0474,38.9711,39.0474,149393.0
2021-12-23 12:40:00,40.91,40.98,40.9,40.96,243661.0,39.0379,39.1047,39.0283,39.0856,243661.0
2021-12-23 12:50:00,40.96,41.08,40.92,41.08,309567.0,39.0856,39.2001,39.0474,39.2001,309567.0
2021-12-23 13:00:00,41.08,41.12,41.02,41.05,468735.0,39.2001,39.2383,39.1428,39.1715,468735.0
2021-12-23 13:10:00,41.05,41.16,41.0,41.15,466759.0,39.1715,39.2764,39.1237,39.2669,466759.0
2021-12-23 13:20:00,41.15,41.17,41.09,41.14,424156.0,39.2669,39.286,39.2096,39.2573,424156.0
2021-12-23 13:30:00,41.14,41.23,41.13,41.16,440025.0,39.2573,39.3432,39.2478,39.2764,440025.0
2021-12-23 13:40:00,41.16,41.21,41.13,41.21,362100.0,39.2764,39.3241,39.2478,39.3241,362100.0
2021-12-23 13:50:00,41.21,41.28,41.19,41.25,466063.0,39.3241,39.3909,39.3051,39.3623,466063.0
2021-12-23 14:00:00,41.25,41.29,41.13,41.2,254908.0,39.3623,39.4005,39.2478,39.3146,254908.0
2021-12-23 14:10:00,41.2,41.28,41.16,41.18,335135.0,39.3146,39.3909,39.2764,39.2955,335135.0
2021-12-23 14:20:00,41.18,41.18,41.05,41.11,218999.0,39.2955,39.2955,39.1715,39.2287,218999.0
2021-12-23 14:30:00,41.11,41.12,41.03,41.11,240988.0,39.2287,39.2383,39.1524,39.2287,240988.0
2021-12-23 14:40:00,41.11,41.13,41.08,41.11,229044.0,39.2287,39.2478,39.2001,39.2287,229044.0
2021-12-23 14:50:00,41.11,41.23,41.1,41.18,249470.0,39.2287,39.3432,39.2192,39.2955,249470.0
2021-12-23 15:00:00,41.18,41.21,41.1,41.17,261299.0,39.2955,39.3241,39.2192,39.286,261299.0
2021-12-23 15:10:00,41.16,41.22,41.12,41.15,320564.0,39.2764,39.3337,39.2383,39.2669,320564.0
2021-12-23 15:20:00,41.14,41.15,40.9,40.91,597119.0,39.2573,39.2669,39.0283,39.0379,597119.0
2021-12-23 15:30:00,40.9,41.11,40.88,41.06,442575.0,39.0283,39.2287,39.0092,39.181,442575.0
2021-12-23 15:40:00,41.05,41.21,41.05,41.18,748569.0,39.1715,39.3241,39.1715,39.2955,748569.0
2021-12-23 15:50:00,41.18,41.25,41.12,41.12,1404531.0,39.2955,39.3623,39.2383,39.2383,1404531.0
2021-12-27 09:30:00,41.0,41.05,40.63,40.94,469620.0,39.1237,39.1715,38.7707,39.0665,469620.0
2021-12-27 09:40:00,40.94,41.77,40.94,41.77,630075.0,39.0665,39.8585,39.0665,39.8585,630075.0
2021-12-27 09:50:00,41.76,41.76,41.24,41.34,386129.0,39.849,39.849,39.3528,39.4482,386129.0
2021-12-27 10:00:00,41.34,41.38,41.19,41.34,257488.0,39.4482,39.4864,39.3051,39.4482,257488.0
2021-12-27 10:10:00,41.33,41.49,41.27,41.4,246477.0,39.4386,39.5913,39.3814,39.5054,246477.0
2021-12-27 10:20:00,41.39,41.62,41.38,41.58,256517.0,39.4959,39.7154,39.4864,39.6772,256517.0
2021-12-27 10:30:00,41.58,41.84,41.57,41.82,409291.0,39.6772,39.9253,39.6677,39.9062,409291.0
2021-12-27 10:40:00,41.82,41.97,41.76,41.96,393976.0,39.9062,40.0494,39.849,40.0398,393976.0
2021-12-27 10:50:00,41.96,41.99,41.91,41.95,219434.0,40.0398,40.0684,39.9921,40.0303,219434.0
2021-12-27 11:00:00,41.96,42.03,41.78,41.79,621085.0,40.0398,40.1066,39.8681,39.8776,621085.0
2021-12-27 11:10:00,41.79,41.81,41.64,41.7,225500.0,39.8776,39.8967,39.7345,39.7917,225500.0
2021-12-27 11:20:00,41.69,41.8,41.62,41.79,135012.0,39.7822,39.8871,39.7154,39.8776,135012.0
2021-12-27 11:30:00,41.78,41.8,41.64,41.72,250623.0,39.8681,39.8871,39.7345,39.8108,250623.0
2021-12-27 11:40:00,41.72,41.73,41.64,41.71,139522.0,39.8108,39.8203,39.7345,39.8013,139522.0
2021-12-27 11:50:00,41.7,41.78,41.7,41.76,90415.0,39.7917,39.8681,39.7917,39.849,90415.0
2021-12-27 12:00:00,41.76,41.86,41.74,41.84,137907.0,39.849,39.9444,39.8299,39.9253,137907.0
2021-12-27 12:10:00,41.84,41.94,41.81,41.94,157405.0,39.9253,40.0207,39.8967,40.0207,157405.0
2021-12-27 12:20:00,41.94,41.99,41.87,41.98,212917.0,40.0207,40.0684,39.9539,40.0589,212917.0
2021-12-27 12:30:00,41.98,42.04,41.86,41.88,230863.0,40.0589,40.1162,39.9444,39.9635,230863.0
2021-12-27 12:40:00,41.89,41.92,41.83,41.91,183798.0,39.973,40.0016,39.9158,39.9921,183798.0
2021-12-27 12:50:00,41.91,41.97,41.86,41.96,190737.0,39.9921,40.0494,39.9444,40.0398,190737.0
2021-12-27 13:00:00,41.95,41.97,41.9,41.9,85460.0,40.0303,40.0494,39.9826,39.9826,85460.0
2021-12-27 13:10:00,41.9,41.91,41.83,41.88,112819.0,39.9826,39.9921,39.9158,39.9635,112819.0
2021-12-27 13:20:00,41.87,41.92,41.83,41.9,85149.0,39.9539,40.0016,39.9158,39.9826,85149.0
2021-12-27 13:30:00,41.9,41.98,41.86,41.97,128599.0,39.9826,40.0589,39.9444,40.0494,128599.0
2021-12-27 13:40:00,41.97,41.97,41.9,41.91,101162.0,40.0494,40.0494,39.9826,39.9921,101162.0
2021-12-27 13:50:00,41.91,41.96,41.88,41.89,94566.0,39.9921,40.0398,39.9635,39.973,94566.0
2021-12-27 14:00:00,41.89,41.93,41.84,41.88,112494.0,39.973,40.0112,39.9253,39.9635,112494.0
2021-12-27 14:10:00,41.88,41.96,41.88,41.95,130821.0,39.9635,40.0398,39.9635,40.0303,130821.0
2021-12-27 14:20:00,41.94,41.97,41.92,41.96,167360.0,40.0207,40.0494,40.0016,40.0398,167360.0
2021-12-27 14:30:00,41.96,42.0,41.92,41.96,161539.0,40.0398,40.078,40.0016,40.0398,161539.0
2021-12-27 14:40:00,41.96,41.97,41.85,41.87,169291.0,40.0398,40.0494,39.9348,39.9539,169291.0
2021-12-27 14:50:00,41.88,41.9,41.79,41.89,316995.0,39.9635,39.9826,39.8776,39.973,316995.0
2021-12-27 15:00:00,41.89,41.91,41.84,41.88,158950.0,39.973,39.9921,39.9253,39.9635,158950.0
2021-12-27 15:10:00,41.87,41.89,41.82,41.86,128618.0,39.9539,39.973,39.9062,39.9444,128618.0
2021-12-27 15:20:00,41.86,41.88,41.75,41.86,175252.0,39.9444,39.9635,39.8394,39.9444,175252.0
2021-12-27 15:30:00,41.85,41.88,41.74,41.77,382900.0,39.9348,39.9635,39.8299,39.8585,382900.0
2021-12-27 15:40:00,41.78,41.95,41.77,41.91,299094.0,39.8681,40.0303,39.8585,39.9921,299094.0
2021-12-27 15:50:00,41.91,42.0,41.9,41.99,785109.0,39.9921,40.078,39.9826,40.0684,785109.0
2021-12-28 09:30:00,41.8,42.02,41.68,41.91,430105.0,39.8871,40.0971,39.7726,39.9921,430105.0
2021-12-28 09:40:00,41.91,42.13,41.68,41.7,272835.0,39.9921,40.202,39.7726,39.7917,272835.0
2021-12-28 09:50:00,41.71,42.22,41.64,42.14,315387.0,39.8013,40.2879,39.7345,40.2116,315387.0
2021-12-28 10:00:00,42.13,42.24,41.94,41.96,222698.0,40.202,40.307,40.0207,40.0398,222698.0
2021-12-28 10:10:00,41.96,42.09,41.93,42.01,187821.0,40.0398,40.1639,40.0112,40.0875,187821.0
2021-12-28 10:20:00,42.01,42.17,42.0,42.13,145924.0,40.0875,40.2402,40.078,40.202,145924.0
2021-12-28 10:30:00,42.14,42.18,41.9,41.91,190089.0,40.2116,40.2497,39.9826,39.9921,190089.0
2021-12-28 10:40:00,41.91,42.01,41.89,41.94,267237.0,39.9921,40.0875,39.973,40.0207,267237.0
2021-12-28 10:50:00,41.94,42.0,41.87,41.88,192756.0,40.0207,40.078,39.9539,39.9635,192756.0
2021-12-28 11:00:00,41.89,42.0,41.85,41.94,156550.0,39.973,40.078,39.9348,40.0207,156550.0
2021-12-28 11:10:00,41.94,41.99,41.79,41.82,459115.0,40.0207,40.0684,39.8776,39.9062,459115.0
2021-12-28 11:20:00,41.82,41.94,41.7,41.83,439655.0,39.9062,40.0207,39.7917,39.9158,439655.0
2021-12-28 11:30:00,41.83,42.0,41.77,41.96,168530.0,39.9158,40.078,39.8585,40.0398,168530.0
2021-12-28 11:40:00,41.96,41.98,41.89,41.93,120775.0,40.0398,40.0589,39.973,40.0112,120775.0
2021-12-28 11:50:00,41.93,42.0,41.91,42.0,161120.0,40.0112,40.078,39.9921,40.078,161120.0
2021-12-28 12:00:00,42.0,42.0,41.95,41.97,124654.0,40.078,40.078,40.0303,40.0494,124654.0
2021-12-28 12:10:00,41.97,42.0,41.9,41.98,245872.0,40.0494,40.078,39.9826,40.0589,245872.0
2021-12-28 12:20:00,41.98,42.0,41.85,41.86,186016.0,40.0589,40.078,39.9348,39.9444,186016.0
2021-12-28 12:30:00,41.86,41.93,41.82,41.88,195502.0,39.9444,40.0112,39.9062,39.9635,195502.0
2021-12-28 12:40:00,41.88,41.96,41.87,41.92,160923.0,39.9635,40.0398,39.9539,40.0016,160923.0
2021-12-28 12:50:00,41.91,42.0,41.91,41.94,146474.0,39.9921,40.078,39.9921,40.0207,146474.0
2021-12-28 13:00:00,41.95,42.0,41.93,41.96,103696.0,40.0303,40.078,40.0112,40.0398,103696.0
2021-12-28 13:10:00,41.96,42.01,41.94,41.98,121991.0,40.0398,40.0875,40.0207,40.0589,121991.0
2021-12-28 13:20:00,41.98,42.05,41.91,41.99,197485.0,40.0589,40.1257,39.9921,40.0684,197485.0
2021-12-28 13:30:00,41.99,41.99,41.91,41.93,118370.0,40.0684,40.0684,39.9921,40.0112,118370.0
2021-12-28 13:40:00,41.93,41.99,41.88,41.95,201036.0,40.0112,40.0684,39.9635,40.0303,201036.0
2021-12-28 13:50:00,41.96,42.02,41.92,42.02,186437.0,40.0398,40.0971,40.0016,40.0971,186437.0
2021-12-28 14:00:00,42.02,42.03,41.9,41.95,118926.0,40.0971,40.1066,39.9826,40.0303,118926.0
2021-12-28 14:10:00,41.95,42.03,41.92,41.98,146482.0,40.0303,40.1066,40.0016,40.0589,146482.0
2021-12-28 14:20:00,41.99,42.0,41.92,41.94,134483.0,40.0684,40.078,40.0016,40.0207,134483.0
2021-12-28 14:30:00,41.94,41.98,41.88,41.94,123434.0,40.0207,40.0589,39.9635,40.0207,123434.0
2021-12-28 14:40:00,41.95,41.97,41.92,41.93,158535.0,40.0303,40.0494,40.0016,40.0112,158535.0
2021-12-28 14:50:00,41.93,41.97,41.88,41.94,121721.0,40.0112,40.0494,39.9635,40.0207,121721.0
2021-12-28 15:00:00,41.95,41.98,41.88,41.96,138696.0,40.0303,40.0589,39.9635,40.0398,138696.0
2021-12-28 15:10:00,41.96,42.05,41.95,42.04,202884.0,40.0398,40.1257,40.0303,40.1162,202884.0
2021-12-28 15:20:00,42.04,42.08,42.0,42.02,191567.0,40.1162,40.1543,40.078,40.0971,191567.0
2021-12-28 15:30:00,42.02,42.06,41.95,41.98,285155.0,40.0971,40.1352,40.0303,40.0589,285155.0
2021-12-28 15:40:00,41.97,42.07,41.95,42.03,253727.0,40.0494,40.1448,40.0303,40.1066,253727.0
2021-12-28 15:50:00,42.03,42.03,41.9,42.0,939668.0,40.1066,40.1066,39.9826,40.078,939668.0
2021-12-29 09:30:00,41.69,41.86,41.41,41.77,680138.0,39.7822,39.9444,39.515,39.8585,680138.0
2021-12-29 09:40:00,41.78,41.98,41.59,41.68,370443.0,39.8681,40.0589,39.6867,39.7726,370443.0
2021-12-29 09:50:00,41.65,41.96,41.6,41.73,170143.0,39.744,40.0398,39.6963,39.8203,170143.0
2021-12-29 10:00:00,41.76,42.06,41.75,41.99,335926.0,39.849,40.1352,39.8394,40.0684,335926.0
2021-12-29 10:10:00,42.0,42.06,41.78,41.86,304460.0,40.078,40.1352,39.8681,39.9444,304460.0
2021-12-29 10:20:00,41.86,42.13,41.86,41.97,246352.0,39.9444,40.202,39.9444,40.0494,246352.0
2021-12-29 10:30:00,41.98,42.04,41.92,42.03,130250.0,40.0589,40.1162,40.0016,40.1066,130250.0
2021-12-29 10:40:00,42.02,42.2,41.99,42.2,253838.0,40.0971,40.2688,40.0684,40.2688,253838.0
2021-12-29 10:50:00,42.2,42.21,42.01,42.12,153263.0,40.2688,40.2784,40.0875,40.1925,153263.0
2021-12-29 11:00:00,42.13,42.21,41.97,42.02,471165.0,40.202,40.2784,40.0494,40.0971,471165.0
2021-12-29 11:10:00,42.01,42.05,41.95,42.04,119456.0,40.0875,40.1257,40.0303,40.1162,119456.0
2021-12-29 11:20:00,42.04,42.06,41.84,41.85,214271.0,40.1162,40.1352,39.9253,39.9348,214271.0
2021-12-29 11:30:00,41.86,41.86,41.76,41.8,210872.0,39.9444,39.9444,39.849,39.8871,210872.0
2021-12-29 11:40:00,41.8,41.85,41.77,41.83,107493.0,39.8871,39.9348,39.8585,39.9158,107493.0
2021-12-29 11:50:00,41.84,41.93,41.82,41.87,172752.0,39.9253,40.0112,39.9062,39.9539,172752.0
2021-12-29 12:00:00,41.87,41.92,41.84,41.86,266288.0,39.9539,40.0016,39.9253,39.9444,266288.0
2021-12-29 12:10:00,41.86,41.9,41.8,41.84,103145.0,39.9444,39.9826,39.8871,39.9253,103145.0
2021-12-29 12:20:00,41.84,41.87,41.8,41.87,107888.0,39.9253,39.9539,39.8871,39.9539,107888.0
2021-12-29 12:30:00,41.86,41.98,41.83,41.95,188413.0,39.9444,40.0589,39.9158,40.0303,188413.0
2021-12-29 12:40:00,41.95,42.13,41.93,42.05,888507.0,40.0303,40.202,40.0112,40.1257,888507.0
2021-12-29 12:50:00,42.05,42.1,41.96,42.07,482213.0,40.1257,40.1734,40.0398,40.1448,482213.0
2021-12-29 13:00:00,42.06,42.11,41.97,42.01,281264.0,40.1352,40.183,40.0494,40.0875,281264.0
2021-12-29 13:10:00,42.01,42.06,41.96,42.02,259152.0,40.0875,40.1352,40.0398,40.0971,259152.0
2021-12-29 13:20:00,42.01,42.04,41.97,42.0,162595.0,40.0875,40.1162,40.0494,40.078,162595.0
2021-12-29 13:30:00,42.0,42.01,41.96,41.97,107984.0,40.078,40.0875,40.0398,40.0494,107984.0
2021-12-29 13:40:00,41.98,42.02,41.97,41.98,223785.0,40.0589,40.0971,40.0494,40.0589,223785.0
2021-12-29 13:50:00,41.98,42.02,41.96,42.01,180866.0,40.0589,40.0971,40.0398,40.0875,180866.0
2021-12-29 14:00:00,42.01,42.06,41.97,41.98,367296.0,40.0875,40.1352,40.0494,40.0589,367296.0
2021-12-29 14:10:00,41.98,42.01,41.95,41.96,95474.0,40.0589,40.0875,40.0303,40.0398,95474.0
2021-12-29 14:20:00,41.96,42.04,41.93,42.01,1004045.0,40.0398,40.1162,40.0112,40.0875,1004045.0
2021-12-29 14:30:00,42.0,42.12,41.97,42.09,285386.0,40.078,40.1925,40.0494,40.1639,285386.0
2021-12-29 14:40:00,42.09,42.11,42.04,42.05,125215.0,40.1639,40.183,40.1162,40.1257,125215.0
2021-12-29 14:50:00,42.05,42.11,42.05,42.06,99956.0,40.1257,40.183,40.1257,40.1352,99956.0
2021-12-29 15:00:00,42.07,42.07,41.99,42.04,125844.0,40.1448,40.1448,40.0684,40.1162,125844.0
2021-12-29 15:10:00,42.04,42.07,42.0,42.05,121072.0,40.1162,40.1448,40.078,40.1257,121072.0
2021-12-29 15:20:00,42.05,42.08,42.0,42.07,187399.0,40.1257,40.1543,40.078,40.1448,187399.0
2021-12-29 15:30:00,42.07,42.11,42.02,42.04,192320.0,40.1448,40.183,40.0971,40.1162,192320.0
2021-12-29 15:40:00,42.05,42.1,41.98,42.07,548797.0,40.1257,40.1734,40.0589,40.1448,548797.0
2021-12-29 15:50:00,42.07,42.09,41.97,41.98,825816.0,40.1448,40.1639,40.0494,40.0589,825816.0
2021-12-30 09:30:00,42.06,42.77,42.06,42.66,523732.0,40.1352,40.8127,40.1352,40.7078,523732.0
2021-12-30 09:40:00,42.64,42.66,42.33,42.52,270088.0,40.6887,40.7078,40.3929,40.5742,270088.0
2021-12-30 09:50:00,42.53,42.6,42.41,42.45,192462.0,40.5837,40.6505,40.4692,40.5074,192462.0
2021-12-30 10:00:00,42.44,42.59,42.42,42.53,333879.0,40.4978,40.641,40.4788,40.5837,333879.0
2021-12-30 10:10:00,42.53,42.55,42.42,42.44,244990.0,40.5837,40.6028,40.4788,40.4978,244990.0
2021-12-30 10:20:00,42.44,42.51,42.3,42.34,250105.0,40.4978,40.5646,40.3643,40.4024,250105.0
2021-12-30 10:30:00,42.34,42.39,42.28,42.3,220851.0,40.4024,40.4501,40.3452,40.3643,220851.0
2021-12-30 10:40:00,42.3,42.39,42.17,42.21,352345.0,40.3643,40.4501,40.2402,40.2784,352345.0
2021-12-30 10:50:00,42.21,42.22,42.04,42.12,346803.0,40.2784,40.2879,40.1162,40.1925,346803.0
2021-12-30 11:00:00,42.11,42.11,41.93,41.97,294538.0,40.183,40.183,40.0112,40.0494,294538.0
2021-12-30 11:10:00,41.96,42.15,41.94,42.07,202353.0,40.0398,40.2211,40.0207,40.1448,202353.0
2021-12-30 11:20:00,42.07,42.07,41.92,41.97,316501.0,40.1448,40.1448,40.0016,40.0494,316501.0
2021-12-30 11:30:00,41.97,41.99,41.84,41.87,432428.0,40.0494,40.0684,39.9253,39.9539,432428.0
2021-12-30 11:40:00,41.87,41.88,41.76,41.87,312948.0,39.9539,39.9635,39.849,39.9539,312948.0
2021-12-30 11:50:00,41.86,41.91,41.82,41.89,214042.0,39.9444,39.9921,39.9062,39.973,214042.0
2021-12-30 12:00:00,41.89,41.92,41.78,41.81,276336.0,39.973,40.0016,39.8681,39.8967,276336.0
2021-12-30 12:10:00,41.82,41.84,41.78,41.82,290102.0,39.9062,39.9253,39.8681,39.9062,290102.0
2021-12-30 12:20:00,41.83,41.87,41.79,41.87,194619.0,39.9158,39.9539,39.8776,39.9539,194619.0
2021-12-30 12:30:00,41.87,41.91,41.82,41.85,142319.0,39.9539,39.9921,39.9062,39.9348,142319.0
2021-12-30 12:40:00,41.85,41.86,41.76,41.79,203731.0,39.9348,39.9444,39.849,39.8776,203731.0
2021-12-30 12:50:00,41.79,41.87,41.76,41.85,133677.0,39.8776,39.9539,39.849,39.9348,133677.0
2021-12-30 13:00:00,41.84,41.9,41.82,41.89,140452.0,39.9253,39.9826,39.9062,39.973,140452.0
2021-12-30 13:10:00,41.89,41.92,41.81,41.82,143216.0,39.973,40.0016,39.8967,39.9062,143216.0
2021-12-30 13:20:00,41.82,41.85,41.8,41.81,140195.0,39.9062,39.9348,39.8871,39.8967,140195.0
2021-12-30 13:30:00,41.81,41.84,41.77,41.8,93861.0,39.8967,39.9253,39.8585,39.8871,93861.0
2021-12-30 13:40:00,41.8,41.85,41.76,41.84,78151.0,39.8871,39.9348,39.849,39.9253,78151.0
2021-12-30 13:50:00,41.84,41.88,41.81,41.84,128316.0,39.9253,39.9635,39.8967,39.9253,128316.0
2021-12-30 14:00:00,41.83,41.84,41.73,41.77,153966.0,39.9158,39.9253,39.8203,39.8585,153966.0
2021-12-30 14:10:00,41.77,41.78,41.72,41.72,135445.0,39.8585,39.8681,39.8108,39.8108,135445.0
2021-12-30 14:20:00,41.73,41.73,41.67,41.7,235289.0,39.8203,39.8203,39.7631,39.7917,235289.0
2021-12-30 14:30:00,41.7,41.74,41.69,41.72,128786.0,39.7917,39.8299,39.7822,39.8108,128786.0
2021-12-30 14:40:00,41.71,41.76,41.71,41.73,117478.0,39.8013,39.849,39.8013,39.8203,117478.0
2021-12-30 14:50:00,41.73,41.76,41.68,41.75,151703.0,39.8203,39.849,39.7726,39.8394,151703.0
2021-12-30 15:00:00,41.75,41.75,41.62,41.67,128386.0,39.8394,39.8394,39.7154,39.7631,128386.0
2021-12-30 15:10:00,41.68,41.68,41.62,41.66,108510.0,39.7726,39.7726,39.7154,39.7535,108510.0
2021-12-30 15:20:00,41.66,41.69,41.62,41.65,130823.0,39.7535,39.7822,39.7154,39.744,130823.0
2021-12-30 15:30:00,41.66,41.73,41.63,41.66,208156.0,39.7535,39.8203,39.7249,39.7535,208156.0
2021-12-30 15:40:00,41.66,41.71,41.63,41.66,410591.0,39.7535,39.8013,39.7249,39.7535,410591.0
2021-12-30 15:50:00,41.66,41.72,41.57,41.62,723805.0,39.7535,39.8108,39.6677,39.7154,723805.0
2021-12-31 09:30:00,41.64,41.96,41.56,41.63,405568.0,39.7345,40.0398,39.6581,39.7249,405568.0
2021-12-31 09:40:00,41.62,41.7,41.38,41.49,304689.0,39.7154,39.7917,39.4864,39.5913,304689.0
2021-12-31 09:50:00,41.48,41.92,41.47,41.8,489232.0,39.5818,40.0016,39.5722,39.8871,489232.0
2021-12-31 10:00:00,41.8,41.81,41.51,41.66,160407.0,39.8871,39.8967,39.6104,39.7535,160407.0
2021-12-31 10:10:00,41.67,41.68,41.55,41.59,266424.0,39.7631,39.7726,39.6486,39.6867,266424.0
2021-12-31 10:20:00,41.59,41.59,41.45,41.54,182117.0,39.6867,39.6867,39.5532,39.639,182117.0
2021-12-31 10:30:00,41.54,41.57,41.45,41.55,96841.0,39.639,39.6677,39.5532,39.6486,96841.0
2021-12-31 10:40:00,41.55,41.66,41.47,41.58,263629.0,39.6486,39.7535,39.5722,39.6772,263629.0
2021-12-31 10:50:00,41.58,41.69,41.5,41.67,408679.0,39.6772,39.7822,39.6009,39.7631,408679.0
2021-12-31 11:00:00,41.68,41.72,41.6,41.66,74081.0,39.7726,39.8108,39.6963,39.7535,74081.0
2021-12-31 11:10:00,41.66,41.73,41.62,41.72,111546.0,39.7535,39.8203,39.7154,39.8108,111546.0
2021-12-31 11:20:00,41.72,41.8,41.71,41.78,123835.0,39.8108,39.8871,39.8013,39.8681,123835.0
2021-12-31 11:30:00,41.78,41.79,41.73,41.75,106468.0,39.8681,39.8776,39.8203,39.8394,106468.0
2021-12-31 11:40:00,41.74,41.8,41.74,41.75,121465.0,39.8299,39.8871,39.8299,39.8394,121465.0
2021-12-31 11:50:00,41.74,41.75,41.66,41.68,127021.0,39.8299,39.8394,39.7535,39.7726,127021.0
2021-12-31 12:00:00,41.68,41.69,41.62,41.63,69580.0,39.7726,39.7822,39.7154,39.7249,69580.0
2021-12-31 12:10:00,41.64,41.7,41.62,41.64,105030.0,39.7345,39.7917,39.7154,39.7345,105030.0
2021-12-31 12:20:00,41.66,41.66,41.61,41.63,93714.0,39.7535,39.7535,39.7058,39.7249,93714.0
2021-12-31 12:30:00,41.63,41.67,41.58,41.66,48236.0,39.7249,39.7631,39.6772,39.7535,48236.0
2021-12-31 12:40:00,41.67,41.71,41.65,41.7,48022.0,39.7631,39.8013,39.744,39.7917,48022.0
2021-12-31 12:50:00,41.7,41.82,41.69,41.82,144098.0,39.7917,39.9062,39.7822,39.9062,144098.0
2021-12-31 13:00:00,41.82,41.82,41.75,41.78,48241.0,39.9062,39.9062,39.8394,39.8681,48241.0
2021-12-31 13:10:00,41.78,41.8,41.74,41.77,74381.0,39.8681,39.8871,39.8299,39.8585,74381.0
2021-12-31 13:20:00,41.78,41.83,41.76,41.79,53735.0,39.8681,39.9158,39.849,39.8776,53735.0
2021-12-31 13:30:00,41.79,41.87,41.78,41.84,143839.0,39.8776,39.9539,39.8681,39.9253,143839.0
2021-12-31 13:40:00,41.84,41.85,41.78,41.84,69609.0,39.9253,39.9348,39.8681,39.9253,69609.0
2021-12-31 13:50:00,41.83,41.88,41.81,41.86,67508.0,39.9158,39.9635,39.8967,39.9444,67508.0
2021-12-31 14:00:00,41.85,41.86,41.77,41.8,102535.0,39.9348,39.9444,39.8585,39.8871,102535.0
2021-12-31 14:10:00,41.79,41.84,41.78,41.8,63970.0,39.8776,39.9253,39.8681,39.8871,63970.0
2021-12-31 14:20:00,41.79,41.86,41.79,41.8,62454.0,39.8776,39.9444,39.8776,39.8871,62454.0
2021-12-31 14:30:00,41.8,41.83,41.78,41.78,82375.0,39.8871,39.9158,39.8681,39.8681,82375.0
2021-12-31 14:40:00,41.78,41.82,41.73,41.79,234897.0,39.8681,39.9062,39.8203,39.8776,234897.0
2021-12-31 14:50:00,41.8,41.84,41.78,41.8,166945.0,39.8871,39.9253,39.8681,39.8871,166945.0
2021-12-31 15:00:00,41.8,41.9,41.8,41.9,214034.0,39.8871,39.9826,39.8871,39.9826,214034.0
2021-12-31 15:10:00,41.9,41.93,41.85,41.92,120924.0,39.9826,40.0112,39.9348,40.0016,120924.0
2021-12-31 15:20:00,41.92,41.97,41.89,41.94,226490.0,40.0016,40.0494,39.973,40.0207,226490.0
2021-12-31 15:30:00,41.94,41.94,41.87,41.94,185347.0,40.0207,40.0207,39.9539,40.0207,185347.0
2021-12-31 15:40:00,41.94,41.94,41.84,41.86,295392.0,40.0207,40.0207,39.9253,39.9444,295392.0
2021-12-31 15:50:00,41.85,41.86,41.72,41.72,699041.0,39.9348,39.9444,39.8108,39.8108,699041.0
2022-01-03 09:30:00,41.48,41.72,41.34,41.61,702927.0,39.5818,39.8108,39.4482,39.7058,702927.0
2022-01-03 09:40:00,41.6,41.82,41.31,41.33,369361.0,39.6963,39.9062,39.4196,39.4386,369361.0
2022-01-03 09:50:00,41.33,41.93,41.28,41.9,285124.0,39.4386,40.0112,39.3909,39.9826,285124.0
2022-01-03 10:00:00,41.9,42.05,41.75,41.92,447264.0,39.9826,40.1257,39.8394,40.0016,447264.0
2022-01-03 10:10:00,41.92,42.03,41.79,41.93,406243.0,40.0016,40.1066,39.8776,40.0112,406243.0
2022-01-03 10:20:00,41.92,42.02,41.84,41.96,367969.0,40.0016,40.0971,39.9253,40.0398,367969.0
2022-01-03 10:30:00,41.96,41.98,41.76,41.95,220545.0,40.0398,40.0589,39.849,40.0303,220545.0
2022-01-03 10:40:00,41.97,41.97,41.68,41.77,248288.0,40.0494,40.0494,39.7726,39.8585,248288.0
2022-01-03 10:50:00,41.77,41.88,41.73,41.78,123818.0,39.8585,39.9635,39.8203,39.8681,123818.0
2022-01-03 11:00:00,41.79,41.86,41.61,41.61,262424.0,39.8776,39.9444,39.7058,39.7058,262424.0
2022-01-03 11:10:00,41.61,41.63,41.51,41.55,227829.0,39.7058,39.7249,39.6104,39.6486,227829.0
2022-01-03 11:20:00,41.54,41.64,41.51,41.6,223609.0,39.639,39.7345,39.6104,39.6963,223609.0
2022-01-03 11:30:00,41.59,41.64,41.37,41.44,320038.0,39.6867,39.7345,39.4768,39.5436,320038.0
2022-01-03 11:40:00,41.45,41.6,41.43,41.55,130671.0,39.5532,39.6963,39.5341,39.6486,130671.0
2022-01-03 11:50:00,41.55,41.59,41.48,41.56,157858.0,39.6486,39.6867,39.5818,39.6581,157858.0
2022-01-03 12:00:00,41.55,41.58,41.47,41.52,118768.0,39.6486,39.6772,39.5722,39.62,118768.0
2022-01-03 12:10:00,41.53,41.54,41.39,41.4,122270.0,39.6295,39.639,39.4959,39.5054,122270.0
2022-01-03 12:20:00,41.4,41.51,41.39,41.51,155918.0,39.5054,39.6104,39.4959,39.6104,155918.0
2022-01-03 12:30:00,41.5,41.62,41.49,41.57,328380.0,39.6009,39.7154,39.5913,39.6677,328380.0
2022-01-03 12:40:00,41.58,41.6,41.51,41.52,173917.0,39.6772,39.6963,39.6104,39.62,173917.0
2022-01-03 12:50:00,41.52,41.59,41.52,41.52,146272.0,39.62,39.6867,39.62,39.62,146272.0
2022-01-03 13:00:00,41.52,41.58,41.48,41.5,140750.0,39.62,39.6772,39.5818,39.6009,140750.0
2022-01-03 13:10:00,41.49,41.55,41.47,41.52,124756.0,39.5913,39.6486,39.5722,39.62,124756.0
2022-01-03 13:20:00,41.52,41.52,41.42,41.42,144114.0,39.62,39.62,39.5245,39.5245,144114.0
2022-01-03 13:30:00,41.43,41.5,41.36,41.5,280108.0,39.5341,39.6009,39.4673,39.6009,280108.0
2022-01-03 13:40:00,41.5,41.51,41.43,41.48,176386.0,39.6009,39.6104,39.5341,39.5818,176386.0
2022-01-03 13:50:00,41.48,41.57,41.47,41.57,109708.0,39.5818,39.6677,39.5722,39.6677,109708.0
2022-01-03 14:00:00,41.56,41.6,41.51,41.53,116594.0,39.6581,39.6963,39.6104,39.6295,116594.0
2022-01-03 14:10:00,41.54,41.54,41.49,41.51,144096.0,39.639,39.639,39.5913,39.6104,144096.0
2022-01-03 14:20:00,41.51,41.54,41.46,41.52,116909.0,39.6104,39.639,39.5627,39.62,116909.0
2022-01-03 14:30:00,41.52,41.53,41.41,41.43,216986.0,39.62,39.6295,39.515,39.5341,216986.0
2022-01-03 14:40:00,41.43,41.59,41.4,41.57,216494.0,39.5341,39.6867,39.5054,39.6677,216494.0
2022-01-03 14:50:00,41.56,41.64,41.55,41.61,329923.0,39.6581,39.7345,39.6486,39.7058,329923.0
2022-01-03 15:00:00,41.6,41.63,41.56,41.63,416816.0,39.6963,39.7249,39.6581,39.7249,416816.0
2022-01-03 15:10:00,41.62,41.66,41.57,41.62,164564.0,39.7154,39.7535,39.6677,39.7154,164564.0
2022-01-03 15:20:00,41.61,41.62,41.57,41.6,156413.0,39.7058,39.7154,39.6677,39.6963,156413.0
2022-01-03 15:30:00,41.61,41.69,41.5,41.54,327631.0,39.7058,39.7822,39.6009,39.639,327631.0
2022-01-03 15:40:00,41.54,41.56,41.45,41.54,257029.0,39.639,39.6581,39.5532,39.639,257029.0
2022-01-03 15:50:00,41.54,41.54,41.43,41.48,772514.0,39.639,39.639,39.5341,39.5818,772514.0
2022-01-04 09:30:00,41.82,42.2,41.65,42.18,866362.0,39.9062,40.2688,39.744,40.2497,866362.0
2022-01-04 09:40:00,42.19,42.19,41.83,42.01,644823.0,40.2593,40.2593,39.9158,40.0875,644823.0
2022-01-04 09:50:00,42.01,42.26,41.98,42.23,461217.0,40.0875,40.3261,40.0589,40.2975,461217.0
2022-01-04 10:00:00,42.23,42.23,41.9,42.14,231660.0,40.2975,40.2975,39.9826,40.2116,231660.0
2022-01-04 10:10:00,42.14,42.22,42.01,42.11,340753.0,40.2116,40.2879,40.0875,40.183,340753.0
2022-01-04 10:20:00,42.12,42.45,42.04,42.45,371882.0,40.1925,40.5074,40.1162,40.5074,371882.0
2022-01-04 10:30:00,42.45,42.5,42.27,42.29,296079.0,40.5074,40.5551,40.3356,40.3547,296079.0
2022-01-04 10:40:00,42.29,42.39,42.23,42.36,346967.0,40.3547,40.4501,40.2975,40.4215,346967.0
2022-01-04 10:50:00,42.37,42.4,42.02,42.11,286118.0,40.4311,40.4597,40.0971,40.183,286118.0
2022-01-04 11:00:00,42.11,42.11,41.69,41.92,399340.0,40.183,40.183,39.7822,40.0016,399340.0
2022-01-04 11:10:00,41.91,41.94,41.73,41.79,179825.0,39.9921,40.0207,39.8203,39.8776,179825.0
2022-01-04 11:20:00,41.8,41.81,41.46,41.57,290699.0,39.8871,39.8967,39.5627,39.6677,290699.0
2022-01-04 11:30:00,41.56,41.86,41.5,41.85,277875.0,39.6581,39.9444,39.6009,39.9348,277875.0
2022-01-04 11:40:00,41.85,41.94,41.82,41.92,271585.0,39.9348,40.0207,39.9062,40.0016,271585.0
2022-01-04 11:50:00,41.93,41.98,41.89,41.92,169105.0,40.0112,40.0589,39.973,40.0016,169105.0
2022-01-04 12:00:00,41.91,42.0,41.87,41.89,143527.0,39.9921,40.078,39.9539,39.973,143527.0
2022-01-04 12:10:00,41.89,42.02,41.86,42.0,154791.0,39.973,40.0971,39.9444,40.078,154791.0
2022-01-04 12:20:00,42.0,42.08,41.97,42.02,140723.0,40.078,40.1543,40.0494,40.0971,140723.0
2022-01-04 12:30:00,42.01,42.06,41.88,42.03,144736.0,40.0875,40.1352,39.9635,40.1066,144736.0
2022-01-04 12:40:00,42.04,42.11,42.03,42.05,199265.0,40.1162,40.183,40.1066,40.1257,199265.0
2022-01-04 12:50:00,42.05,42.08,42.0,42.04,318867.0,40.1257,40.1543,40.078,40.1162,318867.0
2022-01-04 13:00:00,42.05,42.14,41.98,42.1,530820.0,40.1257,40.2116,40.0589,40.1734,530820.0
2022-01-04 13:10:00,42.09,42.16,42.01,42.02,191043.0,40.1639,40.2307,40.0875,40.0971,191043.0
2022-01-04 13:20:00,42.01,42.1,42.0,42.07,147984.0,40.0875,40.1734,40.078,40.1448,147984.0
2022-01-04 13:30:00,42.07,42.07,41.88,41.98,252711.0,40.1448,40.1448,39.9635,40.0589,252711.0
2022-01-04 13:40:00,41.98,42.02,41.95,42.01,114229.0,40.0589,40.0971,40.0303,40.0875,114229.0
2022-01-04 13:50:00,42.01,42.02,41.95,41.96,116154.0,40.0875,40.0971,40.0303,40.0398,116154.0
2022-01-04 14:00:00,41.97,42.04,41.96,42.04,134860.0,40.0494,40.1162,40.0398,40.1162,134860.0
2022-01-04 14:10:00,42.04,42.11,42.03,42.05,209031.0,40.1162,40.183,40.1066,40.1257,209031.0
2022-01-04 14:20:00,42.05,42.09,41.96,41.98,181638.0,40.1257,40.1639,40.0398,40.0589,181638.0
2022-01-04 14:30:00,41.97,42.07,41.96,42.03,145197.0,40.0494,40.1448,40.0398,40.1066,145197.0
2022-01-04 14:40:00,42.03,42.07,42.02,42.05,208006.0,40.1066,40.1448,40.0971,40.1257,208006.0
2022-01-04 14:50:00,42.05,42.13,42.04,42.07,209865.0,40.1257,40.202,40.1162,40.1448,209865.0
2022-01-04 15:00:00,42.06,42.11,42.05,42.08,135286.0,40.1352,40.183,40.1257,40.1543,135286.0
2022-01-04 15:10:00,42.08,42.21,42.05,42.18,277211.0,40.1543,40.2784,40.1257,40.2497,277211.0
2022-01-04 15:20:00,42.17,42.27,42.16,42.23,242055.0,40.2402,40.3356,40.2307,40.2975,242055.0
2022-01-04 15:30:00,42.23,42.24,42.11,42.13,253524.0,40.2975,40.307,40.183,40.202,253524.0
2022-01-04 15:40:00,42.14,42.22,42.13,42.16,372507.0,40.2116,40.2879,40.202,40.2307,372507.0
2022-01-04 15:50:00,42.15,42.15,42.01,42.14,1109595.0,40.2211,40.2211,40.0875,40.2116,1109595.0
2022-01-05 09:30:00,42.19,42.94,42.19,42.64,950334.0,40.2593,40.975,40.2593,40.6887,950334.0
2022-01-05 09:40:00,42.62,43.21,42.59,43.17,2164822.0,40.6696,41.2326,40.641,41.1944,2164822.0
2022-01-05 09:50:00,43.17,43.46,43.15,43.29,995445.0,41.1944,41.4712,41.1754,41.309,995445.0
2022-01-05 10:00:00,43.29,43.45,43.04,43.29,646450.0,41.309,41.4616,41.0704,41.309,646450.0
2022-01-05 10:10:00,43.3,43.59,43.28,43.51,657053.0,41.3185,41.5952,41.2994,41.5189,657053.0
2022-01-05 10:20:00,43.51,43.72,43.44,43.47,403767.0,41.5189,41.7193,41.4521,41.4807,403767.0
2022-01-05 10:30:00,43.47,43.61,43.27,43.29,553933.0,41.4807,41.6143,41.2899,41.309,553933.0
2022-01-05 10:40:00,43.29,43.32,43.11,43.2,310295.0,41.309,41.3376,41.1372,41.2231,310295.0
2022-01-05 10:50:00,43.2,43.26,42.95,43.06,254032.0,41.2231,41.2803,40.9845,41.0895,254032.0
2022-01-05 11:00:00,43.07,43.09,42.84,42.9,299102.0,41.099,41.1181,40.8795,40.9368,299102.0
2022-01-05 11:10:00,42.9,43.03,42.89,42.93,197783.0,40.9368,41.0608,40.9273,40.9654,197783.0
2022-01-05 11:20:00,42.95,43.04,42.94,42.97,190456.0,40.9845,41.0704,40.975,41.0036,190456.0
2022-01-05 11:30:00,42.97,43.02,42.89,42.97,223715.0,41.0036,41.0513,40.9273,41.0036,223715.0
2022-01-05 11:40:00,42.97,43.01,42.79,42.93,371081.0,41.0036,41.0418,40.8318,40.9654,371081.0
2022-01-05 11:50:00,42.93,43.06,42.91,42.98,184659.0,40.9654,41.0895,40.9463,41.0131,184659.0
2022-01-05 12:00:00,42.98,43.08,42.92,43.05,170833.0,41.0131,41.1086,40.9559,41.0799,170833.0
2022-01-05 12:10:00,43.04,43.19,43.04,43.16,235781.0,41.0704,41.2135,41.0704,41.1849,235781.0
2022-01-05 12:20:00,43.16,43.34,43.16,43.3,314385.0,41.1849,41.3567,41.1849,41.3185,314385.0
2022-01-05 12:30:00,43.3,43.32,43.11,43.14,304648.0,41.3185,41.3376,41.1372,41.1658,304648.0
2022-01-05 12:40:00,43.14,43.14,42.94,42.99,297361.0,41.1658,41.1658,40.975,41.0227,297361.0
2022-01-05 12:50:00,43.0,43.01,42.87,42.92,262839.0,41.0322,41.0418,40.9082,40.9559,262839.0
2022-01-05 13:00:00,42.92,42.95,42.8,42.82,373435.0,40.9559,40.9845,40.8414,40.8605,373435.0
2022-01-05 13:10:00,42.82,42.9,42.79,42.87,450776.0,40.8605,40.9368,40.8318,40.9082,450776.0
2022-01-05 13:20:00,42.88,42.94,42.8,42.9,240472.0,40.9177,40.975,40.8414,40.9368,240472.0
2022-01-05 13:30:00,42.91,42.96,42.83,42.86,184940.0,40.9463,40.9941,40.87,40.8986,184940.0
2022-01-05 13:40:00,42.86,42.94,42.83,42.88,182772.0,40.8986,40.975,40.87,40.9177,182772.0
2022-01-05 13:50:00,42.87,42.9,42.8,42.83,205951.0,40.9082,40.9368,40.8414,40.87,205951.0
2022-01-05 14:00:00,42.83,42.94,42.75,42.82,750081.0,40.87,40.975,40.7937,40.8605,750081.0
2022-01-05 14:10:00,42.81,42.83,42.39,42.39,1039053.0,40.8509,40.87,40.4501,40.4501,1039053.0
2022-01-05 14:20:00,42.39,42.41,42.24,42.25,456373.0,40.4501,40.4692,40.307,40.3165,456373.0
2022-01-05 14:30:00,42.24,42.37,42.03,42.16,447604.0,40.307,40.4311,40.1066,40.2307,447604.0
2022-01-05 14:40:00,42.16,42.16,41.8,41.88,530017.0,40.2307,40.2307,39.8871,39.9635,530017.0
2022-01-05 14:50:00,41.88,41.99,41.85,41.97,397621.0,39.9635,40.0684,39.9348,40.0494,397621.0
2022-01-05 15:00:00,41.97,42.02,41.52,41.65,786728.0,40.0494,40.0971,39.62,39.744,786728.0
2022-01-05 15:10:00,41.66,41.89,41.62,41.8,315797.0,39.7535,39.973,39.7154,39.8871,315797.0
2022-01-05 15:20:00,41.79,41.87,41.7,41.75,293909.0,39.8776,39.9539,39.7917,39.8394,293909.0
2022-01-05 15:30:00,41.75,41.84,41.65,41.78,384726.0,39.8394,39.9253,39.744,39.8681,384726.0
2022-01-05 15:40:00,41.78,41.87,41.68,41.71,451167.0,39.8681,39.9539,39.7726,39.8013,451167.0
2022-01-05 15:50:00,41.7,41.8,41.66,41.7,1045895.0,39.7917,39.8871,39.7535,39.7917,1045895.0
2022-01-06 09:30:00,41.48,41.7,40.93,41.59,807802.0,39.5818,39.7917,39.057,39.6867,807802.0
2022-01-06 09:40:00,41.61,41.9,41.33,41.41,560940.0,39.7058,39.9826,39.4386,39.515,560940.0
2022-01-06 09:50:00,41.41,41.46,40.92,40.96,710297.0,39.515,39.5627,39.0474,39.0856,710297.0
2022-01-06 10:00:00,40.96,41.06,40.41,40.5,749957.0,39.0856,39.181,38.5607,38.6466,749957.0
2022-01-06 10:10:00,40.51,40.6,40.28,40.31,471863.0,38.6562,38.7421,38.4367,38.4653,471863.0
2022-01-06 10:20:00,40.32,40.72,40.3,40.66,463033.0,38.4749,38.8566,38.4558,38.7993,463033.0
2022-01-06 10:30:00,40.66,40.88,40.58,40.68,507166.0,38.7993,39.0092,38.723,38.8184,507166.0
2022-01-06 10:40:00,40.68,40.78,40.54,40.75,329659.0,38.8184,38.9138,38.6848,38.8852,329659.0
2022-01-06 10:50:00,40.75,40.84,40.62,40.64,308139.0,38.8852,38.9711,38.7611,38.7802,308139.0
2022-01-06 11:00:00,40.64,40.7,40.41,40.66,352460.0,38.7802,38.8375,38.5607,38.7993,352460.0
2022-01-06 11:10:00,40.66,40.72,40.57,40.65,261614.0,38.7993,38.8566,38.7134,38.7898,261614.0
2022-01-06 11:20:00,40.63,40.75,40.48,40.6,290144.0,38.7707,38.8852,38.6275,38.7421,290144.0
2022-01-06 11:30:00,40.59,40.67,40.5,40.62,268624.0,38.7325,38.8088,38.6466,38.7611,268624.0
2022-01-06 11:40:00,40.62,40.89,40.55,40.89,173414.0,38.7611,39.0188,38.6943,39.0188,173414.0
2022-01-06 11:50:00,40.89,40.93,40.78,40.91,135576.0,39.0188,39.057,38.9138,39.0379,135576.0
2022-01-06 12:00:00,40.91,41.06,40.87,41.04,207174.0,39.0379,39.181,38.9997,39.1619,207174.0
2022-01-06 12:10:00,41.03,41.05,40.81,40.82,183182.0,39.1524,39.1715,38.9424,38.952,183182.0
2022-01-06 12:20:00,40.83,40.91,40.77,40.9,167681.0,38.9615,39.0379,38.9043,39.0283,167681.0
2022-01-06 12:30:00,40.91,40.96,40.84,40.89,145652.0,39.0379,39.0856,38.9711,39.0188,145652.0
2022-01-06 12:40:00,40.9,41.01,40.88,40.93,164378.0,39.0283,39.1333,39.0092,39.057,164378.0
2022-01-06 12:50:00,40.93,40.97,40.86,40.88,216938.0,39.057,39.0951,38.9902,39.0092,216938.0
2022-01-06 13:00:00,40.88,40.94,40.81,40.9,156047.0,39.0092,39.0665,38.9424,39.0283,156047.0
2022-01-06 13:10:00,40.89,40.93,40.67,40.73,242347.0,39.0188,39.057,38.8088,38.8661,242347.0
2022-01-06 13:20:00,40.74,40.8,40.64,40.66,195371.0,38.8756,38.9329,38.7802,38.7993,195371.0
2022-01-06 13:30:00,40.66,40.7,40.61,40.66,133184.0,38.7993,38.8375,38.7516,38.7993,133184.0
2022-01-06 13:40:00,40.66,40.8,40.62,40.76,157682.0,38.7993,38.9329,38.7611,38.8947,157682.0
2022-01-06 13:50:00,40.75,40.77,40.68,40.74,148463.0,38.8852,38.9043,38.8184,38.8756,148463.0
2022-01-06 14:00:00,40.74,40.79,40.65,40.74,147058.0,38.8756,38.9234,38.7898,38.8756,147058.0
2022-01-06 14:10:00,40.75,40.87,40.73,40.85,165700.0,38.8852,38.9997,38.8661,38.9806,165700.0
2022-01-06 14:20:00,40.85,40.9,40.8,40.86,140090.0,38.9806,39.0283,38.9329,38.9902,140090.0
2022-01-06 14:30:00,40.86,40.93,40.8,40.9,138791.0,38.9902,39.057,38.9329,39.0283,138791.0
2022-01-06 14:40:00,40.89,40.98,40.87,40.94,117609.0,39.0188,39.1047,38.9997,39.0665,117609.0
2022-01-06 14:50:00,40.94,40.97,40.9,40.91,154887.0,39.0665,39.0951,39.0283,39.0379,154887.0
2022-01-06 15:00:00,40.91,40.96,40.83,40.84,239935.0,39.0379,39.0856,38.9615,38.9711,239935.0
2022-01-06 15:10:00,40.84,40.91,40.76,40.77,246623.0,38.9711,39.0379,38.8947,38.9043,246623.0
2022-01-06 15:20:00,40.78,40.87,40.73,40.8,300088.0,38.9138,38.9997,38.8661,38.9329,300088.0
2022-01-06 15:30:00,40.8,40.86,40.69,40.71,420349.0,38.9329,38.9902,38.8279,38.847,420349.0
2022-01-06 15:40:00,40.71,40.72,40.58,40.6,533427.0,38.847,38.8566,38.723,38.7421,533427.0
2022-01-06 15:50:00,40.61,40.66,40.51,40.53,1144187.0,38.7516,38.7993,38.6562,38.6753,1144187.0
2022-01-07 09:30:00,41.0,41.4,40.99,41.23,611455.0,39.1237,39.5054,39.1142,39.3432,611455.0
2022-01-07 09:40:00,41.23,41.52,41.08,41.29,285690.0,39.3432,39.62,39.2001,39.4005,285690.0
2022-01-07 09:50:00,41.28,41.48,41.15,41.22,232389.0,39.3909,39.5818,39.2669,39.3337,232389.0
2022-01-07 10:00:00,41.23,41.25,41.0,41.05,177006.0,39.3432,39.3623,39.1237,39.1715,177006.0
2022-01-07 10:10:00,41.04,41.16,40.83,40.85,274917.0,39.1619,39.2764,38.9615,38.9806,274917.0
2022-01-07 10:20:00,40.86,40.97,40.71,40.83,216775.0,38.9902,39.0951,38.847,38.9615,216775.0
2022-01-07 10:30:00,40.82,40.87,40.63,40.64,251456.0,38.952,38.9997,38.7707,38.7802,251456.0
2022-01-07 10:40:00,40.64,40.67,40.52,40.55,363440.0,38.7802,38.8088,38.6657,38.6943,363440.0
2022-01-07 10:50:00,40.55,40.64,40.45,40.58,343469.0,38.6943,38.7802,38.5989,38.723,343469.0
2022-01-07 11:00:00,40.57,40.73,40.5,40.71,295008.0,38.7134,38.8661,38.6466,38.847,295008.0
2022-01-07 11:10:00,40.72,40.73,40.5,40.58,189580.0,38.8566,38.8661,38.6466,38.723,189580.0
2022-01-07 11:20:00,40.59,41.02,40.57,40.99,281247.0,38.7325,39.1428,38.7134,39.1142,281247.0
2022-01-07 11:30:00,40.99,41.09,40.98,41.01,182690.0,39.1142,39.2096,39.1047,39.1333,182690.0
2022-01-07 11:40:00,41.01,41.1,40.97,41.1,122434.0,39.1333,39.2192,39.0951,39.2192,122434.0
2022-01-07 11:50:00,41.1,41.32,41.07,41.31,307819.0,39.2192,39.4291,39.1905,39.4196,307819.0
2022-01-07 12:00:00,41.31,41.4,41.22,41.34,187586.0,39.4196,39.5054,39.3337,39.4482,187586.0
2022-01-07 12:10:00,41.34,41.4,41.26,41.29,118335.0,39.4482,39.5054,39.3718,39.4005,118335.0
2022-01-07 12:20:00,41.28,41.4,41.22,41.4,205485.0,39.3909,39.5054,39.3337,39.5054,205485.0
2022-01-07 12:30:00,41.4,41.55,41.24,41.41,979512.0,39.5054,39.6486,39.3528,39.515,979512.0
2022-01-07 12:40:00,41.41,41.67,41.4,41.63,681499.0,39.515,39.7631,39.5054,39.7249,681499.0
2022-01-07 12:50:00,41.63,41.77,41.59,41.72,405049.0,39.7249,39.8585,39.6867,39.8108,405049.0
2022-01-07 13:00:00,41.71,41.84,41.67,41.81,250367.0,39.8013,39.9253,39.7631,39.8967,250367.0
2022-01-07 13:10:00,41.81,41.99,41.81,41.97,454226.0,39.8967,40.0684,39.8967,40.0494,454226.0
2022-01-07 13:20:00,41.97,42.1,41.96,41.98,423676.0,40.0494,40.1734,40.0398,40.0589,423676.0
2022-01-07 13:30:00,41.98,42.11,41.94,42.0,350827.0,40.0589,40.183,40.0207,40.078,350827.0
2022-01-07 13:40:00,42.0,42.09,41.99,42.02,462056.0,40.078,40.1639,40.0684,40.0971,462056.0
2022-01-07 13:50:00,42.01,42.06,41.95,41.98,318710.0,40.0875,40.1352,40.0303,40.0589,318710.0
2022-01-07 14:00:00,41.98,42.04,41.88,41.93,262637.0,40.0589,40.1162,39.9635,40.0112,262637.0
2022-01-07 14:10:00,41.93,41.97,41.83,41.88,191366.0,40.0112,40.0494,39.9158,39.9635,191366.0
2022-01-07 14:20:00,41.88,41.9,41.76,41.86,196975.0,39.9635,39.9826,39.849,39.9444,196975.0
2022-01-07 14:30:00,41.86,42.01,41.84,42.0,174073.0,39.9444,40.0875,39.9253,40.078,174073.0
2022-01-07 14:40:00,42.0,42.04,41.97,41.99,218494.0,40.078,40.1162,40.0494,40.0684,218494.0
2022-01-07 14:50:00,42.0,42.01,41.95,41.95,111574.0,40.078,40.0875,40.0303,40.0303,111574.0
2022-01-07 15:00:00,41.96,42.09,41.91,42.09,225032.0,40.0398,40.1639,39.9921,40.1639,225032.0
2022-01-07 15:10:00,42.09,42.09,41.95,42.02,200208.0,40.1639,40.1639,40.0303,40.0971,200208.0
2022-01-07 15:20:00,42.01,42.03,41.84,41.87,235663.0,40.0875,40.1066,39.9253,39.9539,235663.0
2022-01-07 15:30:00,41.86,41.94,41.83,41.89,266086.0,39.9444,40.0207,39.9158,39.973,266086.0
2022-01-07 15:40:00,41.9,41.94,41.83,41.83,393356.0,39.9826,40.0207,39.9158,39.9158,393356.0
2022-01-07 15:50:00,41.83,41.9,41.8,41.89,1353056.0,39.9158,39.9826,39.8871,39.973,1353056.0
2022-01-10 09:30:00,41.61,41.7,41.19,41.54,568408.0,39.7058,39.7917,39.3051,39.639,568408.0
2022-01-10 09:40:00,41.53,41.87,41.31,41.32,540520.0,39.6295,39.9539,39.4196,39.4291,540520.0
2022-01-10 09:50:00,41.32,41.4,41.03,41.09,350864.0,39.4291,39.5054,39.1524,39.2096,350864.0
2022-01-10 10:00:00,41.09,41.3,40.82,41.24,424503.0,39.2096,39.41,38.952,39.3528,424503.0
2022-01-10 10:10:00,41.24,41.24,40.94,41.0,290074.0,39.3528,39.3528,39.0665,39.1237,290074.0
2022-01-10 10:20:00,41.0,41.27,40.99,41.16,223521.0,39.1237,39.3814,39.1142,39.2764,223521.0
2022-01-10 10:30:00,41.16,41.45,41.09,41.09,215045.0,39.2764,39.5532,39.2096,39.2096,215045.0
2022-01-10 10:40:00,41.1,41.14,40.88,40.91,204919.0,39.2192,39.2573,39.0092,39.0379,204919.0
2022-01-10 10:50:00,40.91,41.01,40.79,40.95,285253.0,39.0379,39.1333,38.9234,39.076,285253.0
2022-01-10 11:00:00,40.94,41.06,40.86,41.05,141745.0,39.0665,39.181,38.9902,39.1715,141745.0
2022-01-10 11:10:00,41.04,41.35,41.0,41.31,227122.0,39.1619,39.4577,39.1237,39.4196,227122.0
2022-01-10 11:20:00,41.3,41.35,41.21,41.31,156590.0,39.41,39.4577,39.3241,39.4196,156590.0
2022-01-10 11:30:00,41.31,41.33,41.06,41.07,153203.0,39.4196,39.4386,39.181,39.1905,153203.0
2022-01-10 11:40:00,41.06,41.19,40.99,41.05,184512.0,39.181,39.3051,39.1142,39.1715,184512.0
2022-01-10 11:50:00,41.05,41.19,41.01,41.18,102985.0,39.1715,39.3051,39.1333,39.2955,102985.0
2022-01-10 12:00:00,41.17,41.18,40.89,40.9,186247.0,39.286,39.2955,39.0188,39.0283,186247.0
2022-01-10 12:10:00,40.9,41.01,40.89,40.95,125712.0,39.0283,39.1333,39.0188,39.076,125712.0
2022-01-10 12:20:00,40.96,40.99,40.86,40.88,109749.0,39.0856,39.1142,38.9902,39.0092,109749.0
2022-01-10 12:30:00,40.88,40.88,40.74,40.76,172137.0,39.0092,39.0092,38.8756,38.8947,172137.0
2022-01-10 12:40:00,40.76,40.88,40.68,40.83,330268.0,38.8947,39.0092,38.8184,38.9615,330268.0
2022-01-10 12:50:00,40.83,41.04,40.79,40.93,225747.0,38.9615,39.1619,38.9234,39.057,225747.0
2022-01-10 13:00:00,40.92,41.01,40.85,40.99,142288.0,39.0474,39.1333,38.9806,39.1142,142288.0
2022-01-10 13:10:00,40.99,41.06,40.93,41.0,102911.0,39.1142,39.181,39.057,39.1237,102911.0
2022-01-10 13:20:00,41.0,41.1,40.94,41.02,146333.0,39.1237,39.2192,39.0665,39.1428,146333.0
2022-01-10 13:30:00,41.02,41.1,40.99,41.0,108383.0,39.1428,39.2192,39.1142,39.1237,108383.0
2022-01-10 13:40:00,41.0,41.26,40.98,41.23,245354.0,39.1237,39.3718,39.1047,39.3432,245354.0
2022-01-10 13:50:00,41.24,41.31,41.11,41.15,172435.0,39.3528,39.4196,39.2287,39.2669,172435.0
2022-01-10 14:00:00,41.14,41.42,41.11,41.4,304252.0,39.2573,39.5245,39.2287,39.5054,304252.0
2022-01-10 14:10:00,41.39,41.41,41.22,41.22,217064.0,39.4959,39.515,39.3337,39.3337,217064.0
2022-01-10 14:20:00,41.22,41.38,41.2,41.37,255684.0,39.3337,39.4864,39.3146,39.4768,255684.0
2022-01-10 14:30:00,41.36,41.45,41.32,41.4,94399.0,39.4673,39.5532,39.4291,39.5054,94399.0
2022-01-10 14:40:00,41.41,41.51,41.38,41.48,157892.0,39.515,39.6104,39.4864,39.5818,157892.0
2022-01-10 14:50:00,41.47,41.48,41.25,41.32,148628.0,39.5722,39.5818,39.3623,39.4291,148628.0
2022-01-10 15:00:00,41.32,41.4,41.27,41.34,214303.0,39.4291,39.5054,39.3814,39.4482,214303.0
2022-01-10 15:10:00,41.35,41.42,41.28,41.36,192262.0,39.4577,39.5245,39.3909,39.4673,192262.0
2022-01-10 15:20:00,41.36,41.42,41.32,41.33,170921.0,39.4673,39.5245,39.4291,39.4386,170921.0
2022-01-10 15:30:00,41.32,41.44,41.3,41.34,256198.0,39.4291,39.5436,39.41,39.4482,256198.0
2022-01-10 15:40:00,41.34,41.52,41.32,41.46,463989.0,39.4482,39.62,39.4291,39.5627,463989.0
2022-01-10 15:50:00,41.47,41.66,41.44,41.63,646292.0,39.5722,39.7535,39.5436,39.7249,646292.0
2022-01-11 09:30:00,41.83,41.85,41.31,41.41,643983.0,39.9158,39.9348,39.4196,39.515,643983.0
2022-01-11 09:40:00,41.44,41.65,41.3,41.5,352306.0,39.5436,39.744,39.41,39.6009,352306.0
2022-01-11 09:50:00,41.5,41.8,41.38,41.73,185789.0,39.6009,39.8871,39.4864,39.8203,185789.0
2022-01-11 10:00:00,41.74,42.21,41.7,42.17,492085.0,39.8299,40.2784,39.7917,40.2402,492085.0
2022-01-11 10:10:00,42.15,42.19,41.85,41.94,288585.0,40.2211,40.2593,39.9348,40.0207,288585.0
2022-01-11 10:20:00,41.94,41.95,41.64,41.89,263306.0,40.0207,40.0303,39.7345,39.973,263306.0
2022-01-11 10:30:00,41.88,42.0,41.63,41.72,302012.0,39.9635,40.078,39.7249,39.8108,302012.0
2022-01-11 10:40:00,41.73,41.79,41.49,41.57,249551.0,39.8203,39.8776,39.5913,39.6677,249551.0
2022-01-11 10:50:00,41.56,41.62,41.47,41.57,155198.0,39.6581,39.7154,39.5722,39.6677,155198.0
2022-01-11 11:00:00,41.58,41.79,41.57,41.73,297967.0,39.6772,39.8776,39.6677,39.8203,297967.0
2022-01-11 11:10:00,41.74,41.95,41.7,41.94,290517.0,39.8299,40.0303,39.7917,40.0207,290517.0
2022-01-11 11:20:00,41.94,42.02,41.89,42.01,159948.0,40.0207,40.0971,39.973,40.0875,159948.0
2022-01-11 11:30:00,42.01,42.19,41.95,42.16,271106.0,40.0875,40.2593,40.0303,40.2307,271106.0
2022-01-11 11:40:00,42.17,42.57,42.17,42.39,599574.0,40.2402,40.6219,40.2402,40.4501,599574.0
2022-01-11 11:50:00,42.4,42.46,42.34,42.38,316656.0,40.4597,40.5169,40.4024,40.4406,316656.0
2022-01-11 12:00:00,42.38,42.6,42.36,42.6,248308.0,40.4406,40.6505,40.4215,40.6505,248308.0
2022-01-11 12:10:00,42.6,42.79,42.57,42.59,450984.0,40.6505,40.8318,40.6219,40.641,450984.0
2022-01-11 12:20:00,42.6,42.61,42.38,42.41,277404.0,40.6505,40.6601,40.4406,40.4692,277404.0
2022-01-11 12:30:00,42.4,42.58,42.36,42.54,212508.0,40.4597,40.6314,40.4215,40.5933,212508.0
2022-01-11 12:40:00,42.54,42.56,42.44,42.53,228175.0,40.5933,40.6124,40.4978,40.5837,228175.0
2022-01-11 12:50:00,42.53,42.6,42.45,42.5,262491.0,40.5837,40.6505,40.5074,40.5551,262491.0
2022-01-11 13:00:00,42.5,42.52,42.38,42.41,287953.0,40.5551,40.5742,40.4406,40.4692,287953.0
2022-01-11 13:10:00,42.41,42.6,42.4,42.58,217319.0,40.4692,40.6505,40.4597,40.6314,217319.0
2022-01-11 13:20:00,42.59,42.62,42.54,42.55,282561.0,40.641,40.6696,40.5933,40.6028,282561.0
2022-01-11 13:30:00,42.55,42.6,42.53,42.58,139870.0,40.6028,40.6505,40.5837,40.6314,139870.0
2022-01-11 13:40:00,42.58,42.66,42.53,42.62,211960.0,40.6314,40.7078,40.5837,40.6696,211960.0
2022-01-11 13:50:00,42.62,42.68,42.61,42.65,155871.0,40.6696,40.7269,40.6601,40.6982,155871.0
2022-01-11 14:00:00,42.65,42.76,42.61,42.73,278443.0,40.6982,40.8032,40.6601,40.7746,278443.0
2022-01-11 14:10:00,42.73,42.81,42.69,42.71,254835.0,40.7746,40.8509,40.7364,40.7555,254835.0
2022-01-11 14:20:00,42.71,42.74,42.6,42.73,218893.0,40.7555,40.7841,40.6505,40.7746,218893.0
2022-01-11 14:30:00,42.73,42.74,42.58,42.62,480491.0,40.7746,40.7841,40.6314,40.6696,480491.0
2022-01-11 14:40:00,42.61,42.67,42.55,42.62,166597.0,40.6601,40.7173,40.6028,40.6696,166597.0
2022-01-11 14:50:00,42.63,42.73,42.6,42.62,211200.0,40.6792,40.7746,40.6505,40.6696,211200.0
2022-01-11 15:00:00,42.62,42.76,42.62,42.72,270630.0,40.6696,40.8032,40.6696,40.765,270630.0
2022-01-11 15:10:00,42.72,42.86,42.67,42.84,325769.0,40.765,40.8986,40.7173,40.8795,325769.0
2022-01-11 15:20:00,42.84,42.9,42.8,42.87,388933.0,40.8795,40.9368,40.8414,40.9082,388933.0
2022-01-11 15:30:00,42.87,42.97,42.83,42.84,525311.0,40.9082,41.0036,40.87,40.8795,525311.0
2022-01-11 15:40:00,42.84,43.02,42.83,42.91,870132.0,40.8795,41.0513,40.87,40.9463,870132.0
2022-01-11 15:50:00,42.92,43.02,42.84,42.98,1177986.0,40.9559,41.0513,40.8795,41.0131,1177986.0
2022-01-12 09:30:00,44.99,45.45,44.5,44.98,3270766.0,42.9312,43.3701,42.4636,42.9216,3270766.0
2022-01-12 09:40:00,44.98,45.02,44.58,44.95,1178519.0,42.9216,42.9598,42.5399,42.893,1178519.0
2022-01-12 09:50:00,44.96,45.28,44.86,45.24,1286383.0,42.9025,43.2079,42.8071,43.1697,1286383.0
2022-01-12 10:00:00,45.25,45.41,44.93,45.15,919501.0,43.1793,43.3319,42.8739,43.0838,919501.0
2022-01-12 10:10:00,45.16,45.19,44.77,44.78,534924.0,43.0934,43.122,42.7212,42.7308,534924.0
2022-01-12 10:20:00,44.78,44.89,44.22,44.25,1012284.0,42.7308,42.8357,42.1964,42.225,1012284.0
2022-01-12 10:30:00,44.27,44.54,44.22,44.26,684752.0,42.2441,42.5017,42.1964,42.2346,684752.0
2022-01-12 10:40:00,44.26,44.51,44.15,44.51,600792.0,42.2346,42.4731,42.1296,42.4731,600792.0
2022-01-12 10:50:00,44.51,44.6,44.31,44.54,460522.0,42.4731,42.559,42.2823,42.5017,460522.0
2022-01-12 11:00:00,44.54,44.72,44.26,44.39,558965.0,42.5017,42.6735,42.2346,42.3586,558965.0
2022-01-12 11:10:00,44.4,44.42,44.2,44.38,325267.0,42.3682,42.3872,42.1773,42.3491,325267.0
2022-01-12 11:20:00,44.38,44.65,44.36,44.58,445752.0,42.3491,42.6067,42.33,42.5399,445752.0
2022-01-12 11:30:00,44.57,44.76,44.53,44.68,353668.0,42.5304,42.7117,42.4922,42.6353,353668.0
2022-01-12 11:40:00,44.68,44.86,44.61,44.66,411368.0,42.6353,42.8071,42.5685,42.6163,411368.0
2022-01-12 11:50:00,44.65,44.68,44.4,44.47,487308.0,42.6067,42.6353,42.3682,42.435,487308.0
2022-01-12 12:00:00,44.47,44.54,44.36,44.4,393321.0,42.435,42.5017,42.33,42.3682,393321.0
2022-01-12 12:10:00,44.4,44.49,44.33,44.45,297565.0,42.3682,42.454,42.3014,42.4159,297565.0
2022-01-12 12:20:00,44.45,44.52,44.41,44.46,286088.0,42.4159,42.4827,42.3777,42.4254,286088.0
2022-01-12 12:30:00,44.47,44.55,44.39,44.47,304312.0,42.435,42.5113,42.3586,42.435,304312.0
2022-01-12 12:40:00,44.47,44.7,44.46,44.66,1033767.0,42.435,42.6544,42.4254,42.6163,1033767.0
2022-01-12 12:50:00,44.67,44.73,44.62,44.68,243174.0,42.6258,42.6831,42.5781,42.6353,243174.0
2022-01-12 13:00:00,44.68,44.78,44.61,44.76,330992.0,42.6353,42.7308,42.5685,42.7117,330992.0
2022-01-12 13:10:00,44.77,44.9,44.72,44.78,446243.0,42.7212,42.8453,42.6735,42.7308,446243.0
2022-01-12 13:20:00,44.77,44.93,44.72,44.89,483617.0,42.7212,42.8739,42.6735,42.8357,483617.0
2022-01-12 13:30:00,44.89,44.92,44.77,44.77,305465.0,42.8357,42.8644,42.7212,42.7212,305465.0
2022-01-12 13:40:00,44.78,44.89,44.75,44.88,262301.0,42.7308,42.8357,42.7021,42.8262,262301.0
2022-01-12 13:50:00,44.88,44.89,44.71,44.72,231892.0,42.8262,42.8357,42.664,42.6735,231892.0
2022-01-12 14:00:00,44.72,44.78,44.63,44.73,297671.0,42.6735,42.7308,42.5876,42.6831,297671.0
2022-01-12 14:10:00,44.72,44.95,44.7,44.94,419776.0,42.6735,42.893,42.6544,42.8834,419776.0
2022-01-12 14:20:00,44.93,45.17,44.92,45.09,544303.0,42.8739,43.1029,42.8644,43.0266,544303.0
2022-01-12 14:30:00,45.09,45.11,44.88,44.92,328761.0,43.0266,43.0457,42.8262,42.8644,328761.0
2022-01-12 14:40:00,44.93,44.97,44.81,44.91,262056.0,42.8739,42.9121,42.7594,42.8548,262056.0
2022-01-12 14:50:00,44.91,44.99,44.85,44.89,241886.0,42.8548,42.9312,42.7976,42.8357,241886.0
2022-01-12 15:00:00,44.89,44.93,44.82,44.85,301293.0,42.8357,42.8739,42.7689,42.7976,301293.0
2022-01-12 15:10:00,44.85,44.94,44.82,44.83,362019.0,42.7976,42.8834,42.7689,42.7785,362019.0
2022-01-12 15:20:00,44.83,44.85,44.76,44.84,469500.0,42.7785,42.7976,42.7117,42.788,469500.0
2022-01-12 15:30:00,44.84,44.94,44.8,44.93,450296.0,42.788,42.8834,42.7499,42.8739,450296.0
2022-01-12 15:40:00,44.93,45.23,44.89,45.06,1036111.0,42.8739,43.1602,42.8357,42.998,1036111.0
2022-01-12 15:50:00,45.06,45.24,45.06,45.17,1551878.0,42.998,43.1697,42.998,43.1029,1551878.0
2022-01-13 09:30:00,44.5,45.22,44.5,45.21,1294179.0,42.5354,43.2236,42.5354,43.2141,1294179.0
2022-01-13 09:40:00,45.22,45.52,45.13,45.51,810412.0,43.2236,43.5104,43.1376,43.5008,810412.0
2022-01-13 09:50:00,45.5,45.63,45.41,45.57,653954.0,43.4913,43.6155,43.4052,43.5582,653954.0
2022-01-13 10:00:00,45.57,45.66,45.31,45.43,484707.0,43.5582,43.6442,43.3097,43.4244,484707.0
2022-01-13 10:10:00,45.42,45.48,45.06,45.15,498460.0,43.4148,43.4722,43.0707,43.1567,498460.0
2022-01-13 10:20:00,45.15,45.28,45.08,45.2,335378.0,43.1567,43.281,43.0898,43.2045,335378.0
2022-01-13 10:30:00,45.2,45.23,44.99,45.06,595077.0,43.2045,43.2332,43.0038,43.0707,595077.0
2022-01-13 10:40:00,45.06,45.3,44.89,45.23,595438.0,43.0707,43.3001,42.9082,43.2332,595438.0
2022-01-13 10:50:00,45.23,45.23,44.92,45.09,441643.0,43.2332,43.2332,42.9369,43.0994,441643.0
2022-01-13 11:00:00,45.08,45.33,45.08,45.33,337061.0,43.0898,43.3288,43.0898,43.3288,337061.0
2022-01-13 11:10:00,45.33,45.34,45.2,45.22,295968.0,43.3288,43.3383,43.2045,43.2236,295968.0
2022-01-13 11:20:00,45.22,45.49,45.21,45.45,297088.0,43.2236,43.4817,43.2141,43.4435,297088.0
2022-01-13 11:30:00,45.45,45.5,45.4,45.41,335349.0,43.4435,43.4913,43.3957,43.4052,335349.0
2022-01-13 11:40:00,45.41,45.5,45.41,45.48,231864.0,43.4052,43.4913,43.4052,43.4722,231864.0
2022-01-13 11:50:00,45.49,45.57,45.45,45.54,296926.0,43.4817,43.5582,43.4435,43.5295,296926.0
2022-01-13 12:00:00,45.53,45.54,45.24,45.28,342225.0,43.5199,43.5295,43.2428,43.281,342225.0
2022-01-13 12:10:00,45.27,45.3,44.89,44.93,564685.0,43.2714,43.3001,42.9082,42.9464,564685.0
2022-01-13 12:20:00,44.93,45.0,44.68,44.94,423951.0,42.9464,43.0133,42.7075,42.956,423951.0
2022-01-13 12:30:00,44.95,44.95,44.77,44.86,293657.0,42.9656,42.9656,42.7935,42.8795,293657.0
2022-01-13 12:40:00,44.86,44.88,44.73,44.83,280895.0,42.8795,42.8986,42.7553,42.8509,280895.0
2022-01-13 12:50:00,44.82,45.05,44.79,45.03,320061.0,42.8413,43.0611,42.8126,43.042,320061.0
2022-01-13 13:00:00,45.03,45.14,44.98,45.12,234375.0,43.042,43.1472,42.9942,43.128,234375.0
2022-01-13 13:10:00,45.12,45.15,45.02,45.06,166999.0,43.128,43.1567,43.0325,43.0707,166999.0
2022-01-13 13:20:00,45.07,45.2,45.05,45.19,187743.0,43.0803,43.2045,43.0611,43.195,187743.0
2022-01-13 13:30:00,45.18,45.23,45.12,45.18,185513.0,43.1854,43.2332,43.128,43.1854,185513.0
2022-01-13 13:40:00,45.16,45.22,45.12,45.2,208649.0,43.1663,43.2236,43.128,43.2045,208649.0
2022-01-13 13:50:00,45.19,45.28,45.18,45.27,166449.0,43.195,43.281,43.1854,43.2714,166449.0
2022-01-13 14:00:00,45.27,45.36,45.24,45.27,224205.0,43.2714,43.3575,43.2428,43.2714,224205.0
2022-01-13 14:10:00,45.28,45.28,45.13,45.15,212546.0,43.281,43.281,43.1376,43.1567,212546.0
2022-01-13 14:20:00,45.15,45.21,45.06,45.07,226056.0,43.1567,43.2141,43.0707,43.0803,226056.0
2022-01-13 14:30:00,45.07,45.07,44.89,44.9,307008.0,43.0803,43.0803,42.9082,42.9178,307008.0
2022-01-13 14:40:00,44.9,44.93,44.74,44.77,367218.0,42.9178,42.9464,42.7648,42.7935,367218.0
2022-01-13 14:50:00,44.76,44.98,44.73,44.98,278940.0,42.7839,42.9942,42.7553,42.9942,278940.0
2022-01-13 15:00:00,44.97,45.01,44.76,44.77,280484.0,42.9847,43.0229,42.7839,42.7935,280484.0
2022-01-13 15:10:00,44.78,44.82,44.62,44.71,453372.0,42.8031,42.8413,42.6501,42.7362,453372.0
2022-01-13 15:20:00,44.71,44.79,44.56,44.59,537868.0,42.7362,42.8126,42.5928,42.6214,537868.0
2022-01-13 15:30:00,44.6,44.62,44.31,44.32,1205306.0,42.631,42.6501,42.3538,42.3634,1205306.0
2022-01-13 15:40:00,44.31,44.44,44.27,44.36,863214.0,42.3538,42.4781,42.3156,42.4016,863214.0
2022-01-13 15:50:00,44.37,44.41,44.24,44.34,1923831.0,42.4112,42.4494,42.2869,42.3825,1923831.0
2022-01-14 09:30:00,43.3,43.99,43.06,43.8,1366208.0,41.3884,42.0479,41.159,41.8663,1366208.0
2022-01-14 09:40:00,43.8,44.09,43.68,43.86,529004.0,41.8663,42.1435,41.7516,41.9237,529004.0
2022-01-14 09:50:00,43.85,44.16,43.8,44.05,303700.0,41.9141,42.2104,41.8663,42.1053,303700.0
2022-01-14 10:00:00,44.04,44.15,43.75,44.06,429326.0,42.0957,42.2009,41.8185,42.1148,429326.0
2022-01-14 10:10:00,44.07,44.46,43.92,44.44,460049.0,42.1244,42.4972,41.981,42.4781,460049.0
2022-01-14 10:20:00,44.44,44.46,43.85,44.01,470947.0,42.4781,42.4972,41.9141,42.0671,470947.0
2022-01-14 10:30:00,44.02,44.03,43.68,43.7,370045.0,42.0766,42.0862,41.7516,41.7707,370045.0
2022-01-14 10:40:00,43.71,43.88,43.61,43.81,273116.0,41.7803,41.9428,41.6847,41.8759,273116.0
2022-01-14 10:50:00,43.82,43.82,43.54,43.58,303512.0,41.8854,41.8854,41.6178,41.656,303512.0
2022-01-14 11:00:00,43.58,43.75,43.43,43.47,438017.0,41.656,41.8185,41.5127,41.5509,438017.0
2022-01-14 11:10:00,43.46,43.55,43.35,43.39,391347.0,41.5413,41.6274,41.4362,41.4744,391347.0
2022-01-14 11:20:00,43.39,43.53,43.28,43.42,301625.0,41.4744,41.6082,41.3693,41.5031,301625.0
2022-01-14 11:30:00,43.41,43.54,43.31,43.46,426955.0,41.4935,41.6178,41.398,41.5413,426955.0
2022-01-14 11:40:00,43.47,43.67,43.44,43.48,239488.0,41.5509,41.7421,41.5222,41.5605,239488.0
2022-01-14 11:50:00,43.48,43.66,43.45,43.61,211932.0,41.5605,41.7325,41.5318,41.6847,211932.0
2022-01-14 12:00:00,43.61,43.62,43.41,43.43,239146.0,41.6847,41.6943,41.4935,41.5127,239146.0
2022-01-14 12:10:00,43.44,43.55,43.4,43.52,260203.0,41.5222,41.6274,41.484,41.5987,260203.0
2022-01-14 12:20:00,43.52,43.63,43.48,43.55,415717.0,41.5987,41.7038,41.5605,41.6274,415717.0
2022-01-14 12:30:00,43.55,43.59,43.44,43.46,396299.0,41.6274,41.6656,41.5222,41.5413,396299.0
2022-01-14 12:40:00,43.45,43.47,43.14,43.22,698339.0,41.5318,41.5509,41.2355,41.3119,698339.0
2022-01-14 12:50:00,43.22,43.35,43.21,43.34,282460.0,41.3119,41.4362,41.3024,41.4266,282460.0
2022-01-14 13:00:00,43.33,43.45,43.32,43.41,207572.0,41.4171,41.5318,41.4075,41.4935,207572.0
2022-01-14 13:10:00,43.4,43.5,43.35,43.48,135503.0,41.484,41.5796,41.4362,41.5605,135503.0
2022-01-14 13:20:00,43.48,43.57,43.35,43.52,324209.0,41.5605,41.6465,41.4362,41.5987,324209.0
2022-01-14 13:30:00,43.52,43.6,43.43,43.51,264002.0,41.5987,41.6752,41.5127,41.5891,264002.0
2022-01-14 13:40:00,43.51,43.71,43.48,43.7,225261.0,41.5891,41.7803,41.5605,41.7707,225261.0
2022-01-14 13:50:00,43.7,43.9,43.68,43.84,234179.0,41.7707,41.9619,41.7516,41.9046,234179.0
2022-01-14 14:00:00,43.84,43.98,43.77,43.78,381994.0,41.9046,42.0384,41.8376,41.8472,381994.0
2022-01-14 14:10:00,43.79,44.0,43.75,43.98,387825.0,41.8568,42.0575,41.8185,42.0384,387825.0
2022-01-14 14:20:00,43.98,43.99,43.81,43.82,250644.0,42.0384,42.0479,41.8759,41.8854,250644.0
2022-01-14 14:30:00,43.82,44.07,43.81,44.0,213716.0,41.8854,42.1244,41.8759,42.0575,213716.0
2022-01-14 14:40:00,43.99,44.0,43.89,43.98,223384.0,42.0479,42.0575,41.9524,42.0384,223384.0
2022-01-14 14:50:00,43.97,44.06,43.92,43.92,221426.0,42.0288,42.1148,41.981,41.981,221426.0
2022-01-14 15:00:00,43.93,44.05,43.87,43.89,243505.0,41.9906,42.1053,41.9332,41.9524,243505.0
2022-01-14 15:10:00,43.9,44.05,43.87,44.05,196357.0,41.9619,42.1053,41.9332,42.1053,196357.0
2022-01-14 15:20:00,44.05,44.1,43.96,43.98,204093.0,42.1053,42.1531,42.0193,42.0384,204093.0
2022-01-14 15:30:00,43.98,44.12,43.97,44.11,248805.0,42.0384,42.1722,42.0288,42.1626,248805.0
2022-01-14 15:40:00,44.1,44.17,44.02,44.07,373038.0,42.1531,42.22,42.0766,42.1244,373038.0
2022-01-14 15:50:00,44.07,44.19,44.03,44.08,1067220.0,42.1244,42.2391,42.0862,42.134,1067220.0
2022-01-18 09:30:00,43.94,44.01,43.43,43.73,722272.0,42.0001,42.0671,41.5127,41.7994,722272.0
2022-01-18 09:40:00,43.73,45.84,43.65,45.82,3093354.0,41.7994,43.8163,41.7229,43.7971,3093354.0
2022-01-18 09:50:00,45.82,46.13,45.34,45.54,2419524.0,43.7971,44.0935,43.3383,43.5295,2419524.0
2022-01-18 10:00:00,45.5,46.0,45.31,45.88,1117375.0,43.4913,43.9692,43.3097,43.8545,1117375.0
2022-01-18 10:10:00,45.89,46.2,45.74,45.88,1253138.0,43.8641,44.1604,43.7207,43.8545,1253138.0
2022-01-18 10:20:00,45.88,45.88,45.48,45.63,610810.0,43.8545,43.8545,43.4722,43.6155,610810.0
2022-01-18 10:30:00,45.64,45.64,45.33,45.41,435706.0,43.6251,43.6251,43.3288,43.4052,435706.0
2022-01-18 10:40:00,45.41,45.78,45.37,45.5,418270.0,43.4052,43.7589,43.367,43.4913,418270.0
2022-01-18 10:50:00,45.5,45.56,45.23,45.29,402339.0,43.4913,43.5486,43.2332,43.2905,402339.0
2022-01-18 11:00:00,45.29,45.38,45.23,45.25,390172.0,43.2905,43.3766,43.2332,43.2523,390172.0
2022-01-18 11:10:00,45.25,45.37,45.11,45.32,262735.0,43.2523,43.367,43.1185,43.3192,262735.0
2022-01-18 11:20:00,45.31,45.32,44.97,44.99,307700.0,43.3097,43.3192,42.9847,43.0038,307700.0
2022-01-18 11:30:00,44.98,45.03,44.75,44.94,598335.0,42.9942,43.042,42.7744,42.956,598335.0
2022-01-18 11:40:00,44.93,45.13,44.93,45.1,222489.0,42.9464,43.1376,42.9464,43.1089,222489.0
2022-01-18 11:50:00,45.09,45.2,44.96,45.01,201234.0,43.0994,43.2045,42.9751,43.0229,201234.0
2022-01-18 12:00:00,45.02,45.05,44.54,44.64,335338.0,43.0325,43.0611,42.5737,42.6692,335338.0
2022-01-18 12:10:00,44.64,44.68,44.5,44.65,368374.0,42.6692,42.7075,42.5354,42.6788,368374.0
2022-01-18 12:20:00,44.66,44.83,44.51,44.63,892218.0,42.6884,42.8509,42.545,42.6597,892218.0
2022-01-18 12:30:00,44.64,44.67,44.43,44.45,271058.0,42.6692,42.6979,42.4685,42.4876,271058.0
2022-01-18 12:40:00,44.45,44.49,43.98,44.05,594933.0,42.4876,42.5259,42.0384,42.1053,594933.0
2022-01-18 12:50:00,44.05,44.22,44.05,44.09,385959.0,42.1053,42.2678,42.1053,42.1435,385959.0
2022-01-18 13:00:00,44.09,44.14,43.95,44.04,265865.0,42.1435,42.1913,42.0097,42.0957,265865.0
2022-01-18 13:10:00,44.03,44.29,44.0,44.27,266726.0,42.0862,42.3347,42.0575,42.3156,266726.0
2022-01-18 13:20:00,44.26,44.26,44.02,44.15,320133.0,42.306,42.306,42.0766,42.2009,320133.0
2022-01-18 13:30:00,44.14,44.36,44.13,44.19,249832.0,42.1913,42.4016,42.1818,42.2391,249832.0
2022-01-18 13:40:00,44.19,44.38,44.17,44.21,332984.0,42.2391,42.4207,42.22,42.2582,332984.0
2022-01-18 13:50:00,44.21,44.34,44.13,44.32,146267.0,42.2582,42.3825,42.1818,42.3634,146267.0
2022-01-18 14:00:00,44.31,44.44,44.31,44.34,209017.0,42.3538,42.4781,42.3538,42.3825,209017.0
2022-01-18 14:10:00,44.34,44.43,44.27,44.4,190138.0,42.3825,42.4685,42.3156,42.4398,190138.0
2022-01-18 14:20:00,44.4,44.42,44.29,44.4,159953.0,42.4398,42.459,42.3347,42.4398,159953.0
2022-01-18 14:30:00,44.4,44.68,44.39,44.63,305648.0,42.4398,42.7075,42.4303,42.6597,305648.0
2022-01-18 14:40:00,44.63,44.65,44.51,44.6,180233.0,42.6597,42.6788,42.545,42.631,180233.0
2022-01-18 14:50:00,44.61,44.7,44.55,44.57,229523.0,42.6406,42.7266,42.5832,42.6023,229523.0
2022-01-18 15:00:00,44.57,44.65,44.47,44.48,240983.0,42.6023,42.6788,42.5067,42.5163,240983.0
2022-01-18 15:10:00,44.48,44.51,44.31,44.4,175320.0,42.5163,42.545,42.3538,42.4398,175320.0
2022-01-18 15:20:00,44.4,44.52,44.34,44.37,267513.0,42.4398,42.5545,42.3825,42.4112,267513.0
2022-01-18 15:30:00,44.36,44.4,44.25,44.34,323351.0,42.4016,42.4398,42.2965,42.3825,323351.0
2022-01-18 15:40:00,44.34,44.34,44.14,44.25,446512.0,42.3825,42.3825,42.1913,42.2965,446512.0
2022-01-18 15:50:00,44.26,44.39,44.2,44.31,996211.0,42.306,42.4303,42.2487,42.3538,996211.0
2022-01-19 09:30:00,45.04,45.5,44.99,45.23,1315639.0,43.0516,43.4913,43.0038,43.2332,1315639.0
2022-01-19 09:40:00,45.24,45.28,44.78,44.88,882827.0,43.2428,43.281,42.8031,42.8986,882827.0
2022-01-19 09:50:00,44.88,45.0,44.66,44.89,500639.0,42.8986,43.0133,42.6884,42.9082,500639.0
2022-01-19 10:00:00,44.91,44.94,44.58,44.85,425870.0,42.9273,42.956,42.6119,42.87,425870.0
2022-01-19 10:10:00,44.84,44.97,44.62,44.71,315452.0,42.8604,42.9847,42.6501,42.7362,315452.0
2022-01-19 10:20:00,44.71,44.74,44.26,44.34,445322.0,42.7362,42.7648,42.306,42.3825,445322.0
2022-01-19 10:30:00,44.34,44.38,44.09,44.2,523163.0,42.3825,42.4207,42.1435,42.2487,523163.0
2022-01-19 10:40:00,44.2,44.27,44.05,44.16,455990.0,42.2487,42.3156,42.1053,42.2104,455990.0
2022-01-19 10:50:00,44.16,44.44,44.15,44.43,286556.0,42.2104,42.4781,42.2009,42.4685,286556.0
2022-01-19 11:00:00,44.41,44.62,44.33,44.44,236748.0,42.4494,42.6501,42.3729,42.4781,236748.0
2022-01-19 11:10:00,44.43,44.43,44.12,44.14,257245.0,42.4685,42.4685,42.1722,42.1913,257245.0
2022-01-19 11:20:00,44.14,44.31,44.09,44.24,342844.0,42.1913,42.3538,42.1435,42.2869,342844.0
2022-01-19 11:30:00,44.26,44.43,44.23,44.38,324176.0,42.306,42.4685,42.2773,42.4207,324176.0
2022-01-19 11:40:00,44.37,44.64,44.29,44.62,279363.0,42.4112,42.6692,42.3347,42.6501,279363.0
2022-01-19 11:50:00,44.63,44.81,44.61,44.79,311580.0,42.6597,42.8317,42.6406,42.8126,311580.0
2022-01-19 12:00:00,44.8,44.87,44.64,44.73,276208.0,42.8222,42.8891,42.6692,42.7553,276208.0
2022-01-19 12:10:00,44.72,44.82,44.64,44.73,533138.0,42.7457,42.8413,42.6692,42.7553,533138.0
2022-01-19 12:20:00,44.72,44.88,44.69,44.82,190322.0,42.7457,42.8986,42.717,42.8413,190322.0
2022-01-19 12:30:00,44.81,44.84,44.5,44.52,207513.0,42.8317,42.8604,42.5354,42.5545,207513.0
2022-01-19 12:40:00,44.52,44.58,44.33,44.57,149844.0,42.5545,42.6119,42.3729,42.6023,149844.0
2022-01-19 12:50:00,44.57,44.62,44.38,44.44,140547.0,42.6023,42.6501,42.4207,42.4781,140547.0
2022-01-19 13:00:00,44.44,44.44,44.23,44.27,339210.0,42.4781,42.4781,42.2773,42.3156,339210.0
2022-01-19 13:10:00,44.27,44.36,44.25,44.35,229547.0,42.3156,42.4016,42.2965,42.392,229547.0
2022-01-19 13:20:00,44.35,44.4,44.23,44.25,178412.0,42.392,42.4398,42.2773,42.2965,178412.0
2022-01-19 13:30:00,44.26,44.53,44.2,44.42,243698.0,42.306,42.5641,42.2487,42.459,243698.0
2022-01-19 13:40:00,44.41,44.42,44.3,44.38,264766.0,42.4494,42.459,42.3443,42.4207,264766.0
2022-01-19 13:50:00,44.37,44.56,44.32,44.51,203571.0,42.4112,42.5928,42.3634,42.545,203571.0
2022-01-19 14:00:00,44.5,44.56,44.31,44.33,266544.0,42.5354,42.5928,42.3538,42.3729,266544.0
2022-01-19 14:10:00,44.34,44.38,44.29,44.34,207122.0,42.3825,42.4207,42.3347,42.3825,207122.0
2022-01-19 14:20:00,44.35,44.38,44.11,44.12,197297.0,42.392,42.4207,42.1626,42.1722,197297.0
2022-01-19 14:30:00,44.11,44.29,44.08,44.14,245488.0,42.1626,42.3347,42.134,42.1913,245488.0
2022-01-19 14:40:00,44.15,44.3,44.07,44.19,276070.0,42.2009,42.3443,42.1244,42.2391,276070.0
2022-01-19 14:50:00,44.19,44.44,44.19,44.39,148416.0,42.2391,42.4781,42.2391,42.4303,148416.0
2022-01-19 15:00:00,44.39,44.43,44.34,44.41,191668.0,42.4303,42.4685,42.3825,42.4494,191668.0
2022-01-19 15:10:00,44.41,44.43,44.27,44.3,191322.0,42.4494,42.4685,42.3156,42.3443,191322.0
2022-01-19 15:20:00,44.31,44.4,44.27,44.34,268161.0,42.3538,42.4398,42.3156,42.3825,268161.0
2022-01-19 15:30:00,44.33,44.45,44.25,44.26,453255.0,42.3729,42.4876,42.2965,42.306,453255.0
2022-01-19 15:40:00,44.25,44.33,44.2,44.21,339658.0,42.2965,42.3729,42.2487,42.2582,339658.0
2022-01-19 15:50:00,44.21,44.21,44.05,44.1,862523.0,42.2582,42.2582,42.1053,42.1531,862523.0
2022-01-20 09:30:00,44.54,44.78,43.67,43.93,949707.0,42.5737,42.8031,41.7421,41.9906,949707.0
2022-01-20 09:40:00,43.95,44.06,43.41,43.53,687047.0,42.0097,42.1148,41.4935,41.6082,687047.0
2022-01-20 09:50:00,43.54,44.02,43.53,43.98,417059.0,41.6178,42.0766,41.6082,42.0384,417059.0
2022-01-20 10:00:00,44.0,44.25,43.77,44.04,570474.0,42.0575,42.2965,41.8376,42.0957,570474.0
2022-01-20 10:10:00,44.05,44.14,43.82,43.84,346422.0,42.1053,42.1913,41.8854,41.9046,346422.0
2022-01-20 10:20:00,43.84,44.11,43.84,44.05,325819.0,41.9046,42.1626,41.9046,42.1053,325819.0
2022-01-20 10:30:00,44.06,44.25,44.02,44.16,345279.0,42.1148,42.2965,42.0766,42.2104,345279.0
2022-01-20 10:40:00,44.18,44.54,44.18,44.53,372301.0,42.2295,42.5737,42.2295,42.5641,372301.0
2022-01-20 10:50:00,44.52,44.6,44.4,44.4,312642.0,42.5545,42.631,42.4398,42.4398,312642.0
2022-01-20 11:00:00,44.38,44.54,44.34,44.42,277910.0,42.4207,42.5737,42.3825,42.459,277910.0
2022-01-20 11:10:00,44.42,44.42,44.24,44.32,157884.0,42.459,42.459,42.2869,42.3634,157884.0
2022-01-20 11:20:00,44.32,44.46,44.19,44.44,316935.0,42.3634,42.4972,42.2391,42.4781,316935.0
2022-01-20 11:30:00,44.44,44.56,44.35,44.55,198143.0,42.4781,42.5928,42.392,42.5832,198143.0
2022-01-20 11:40:00,44.55,44.56,44.35,44.49,174851.0,42.5832,42.5928,42.392,42.5259,174851.0
2022-01-20 11:50:00,44.49,44.7,44.48,44.67,248987.0,42.5259,42.7266,42.5163,42.6979,248987.0
2022-01-20 12:00:00,44.67,44.84,44.57,44.8,413122.0,42.6979,42.8604,42.6023,42.8222,413122.0
2022-01-20 12:10:00,44.8,44.83,44.59,44.61,208072.0,42.8222,42.8509,42.6214,42.6406,208072.0
2022-01-20 12:20:00,44.6,44.8,44.59,44.8,144007.0,42.631,42.8222,42.6214,42.8222,144007.0
2022-01-20 12:30:00,44.8,44.9,44.76,44.83,296756.0,42.8222,42.9178,42.7839,42.8509,296756.0
2022-01-20 12:40:00,44.84,44.88,44.75,44.76,220839.0,42.8604,42.8986,42.7744,42.7839,220839.0
2022-01-20 12:50:00,44.75,44.85,44.68,44.83,245301.0,42.7744,42.87,42.7075,42.8509,245301.0
2022-01-20 13:00:00,44.82,44.82,44.6,44.63,190736.0,42.8413,42.8413,42.631,42.6597,190736.0
2022-01-20 13:10:00,44.63,44.64,44.46,44.57,208196.0,42.6597,42.6692,42.4972,42.6023,208196.0
2022-01-20 13:20:00,44.57,44.65,44.54,44.58,146785.0,42.6023,42.6788,42.5737,42.6119,146785.0
2022-01-20 13:30:00,44.59,44.61,44.46,44.54,153028.0,42.6214,42.6406,42.4972,42.5737,153028.0
2022-01-20 13:40:00,44.53,44.6,44.42,44.48,159204.0,42.5641,42.631,42.459,42.5163,159204.0
2022-01-20 13:50:00,44.48,44.51,44.4,44.42,122921.0,42.5163,42.545,42.4398,42.459,122921.0
2022-01-20 14:00:00,44.42,44.59,44.42,44.55,171666.0,42.459,42.6214,42.459,42.5832,171666.0
2022-01-20 14:10:00,44.55,44.56,44.23,44.35,207200.0,42.5832,42.5928,42.2773,42.392,207200.0
2022-01-20 14:20:00,44.35,44.44,44.17,44.18,173078.0,42.392,42.4781,42.22,42.2295,173078.0
2022-01-20 14:30:00,44.18,44.18,44.03,44.09,343940.0,42.2295,42.2295,42.0862,42.1435,343940.0
2022-01-20 14:40:00,44.09,44.16,44.03,44.16,177523.0,42.1435,42.2104,42.0862,42.2104,177523.0
2022-01-20 14:50:00,44.16,44.19,44.01,44.05,205055.0,42.2104,42.2391,42.0671,42.1053,205055.0
2022-01-20 15:00:00,44.05,44.12,43.88,43.91,259359.0,42.1053,42.1722,41.9428,41.9715,259359.0
2022-01-20 15:10:00,43.92,43.94,43.8,43.9,272233.0,41.981,42.0001,41.8663,41.9619,272233.0
2022-01-20 15:20:00,43.91,43.96,43.71,43.75,365479.0,41.9715,42.0193,41.7803,41.8185,365479.0
2022-01-20 15:30:00,43.74,43.76,43.36,43.48,619630.0,41.809,41.8281,41.4457,41.5605,619630.0
2022-01-20 15:40:00,43.49,43.53,43.31,43.31,648337.0,41.57,41.6082,41.398,41.398,648337.0
2022-01-20 15:50:00,43.31,43.39,43.11,43.18,1396811.0,41.398,41.4744,41.2068,41.2737,1396811.0
2022-01-21 09:30:00,42.6,42.73,42.17,42.28,1322413.0,40.7193,40.8436,40.3083,40.4134,1322413.0
2022-01-21 09:40:00,42.3,42.32,41.59,42.32,887639.0,40.4325,40.4517,39.7539,40.4517,887639.0
2022-01-21 09:50:00,42.31,42.39,41.61,41.82,607504.0,40.4421,40.5186,39.773,39.9737,607504.0
2022-01-21 10:00:00,41.8,41.97,41.48,41.55,967474.0,39.9546,40.1171,39.6487,39.7157,967474.0
2022-01-21 10:10:00,41.54,41.55,41.23,41.33,572592.0,39.7061,39.7157,39.4098,39.5054,572592.0
2022-01-21 10:20:00,41.32,41.82,41.09,41.63,481061.0,39.4958,39.9737,39.276,39.7921,481061.0
2022-01-21 10:30:00,41.63,42.21,41.57,42.02,518351.0,39.7921,40.3465,39.7348,40.1649,518351.0
2022-01-21 10:40:00,42.0,42.42,41.99,42.41,827455.0,40.1458,40.5472,40.1362,40.5377,827455.0
2022-01-21 10:50:00,42.43,42.5,42.15,42.22,350089.0,40.5568,40.6237,40.2892,40.3561,350089.0
2022-01-21 11:00:00,42.22,42.46,42.05,42.43,371392.0,40.3561,40.5855,40.1936,40.5568,371392.0
2022-01-21 11:10:00,42.43,42.48,42.17,42.31,254714.0,40.5568,40.6046,40.3083,40.4421,254714.0
2022-01-21 11:20:00,42.3,42.6,42.3,42.43,302908.0,40.4325,40.7193,40.4325,40.5568,302908.0
2022-01-21 11:30:00,42.42,42.44,42.05,42.07,394203.0,40.5472,40.5664,40.1936,40.2127,394203.0
2022-01-21 11:40:00,42.08,42.16,41.9,41.95,378745.0,40.2223,40.2987,40.0502,40.098,378745.0
2022-01-21 11:50:00,41.95,42.0,41.79,41.97,252109.0,40.098,40.1458,39.9451,40.1171,252109.0
2022-01-21 12:00:00,41.95,42.0,41.78,41.9,280704.0,40.098,40.1458,39.9355,40.0502,280704.0
2022-01-21 12:10:00,41.89,41.9,41.67,41.73,253812.0,40.0406,40.0502,39.8304,39.8877,253812.0
2022-01-21 12:20:00,41.73,41.85,41.6,41.78,301052.0,39.8877,40.0024,39.7634,39.9355,301052.0
2022-01-21 12:30:00,41.77,41.8,41.51,41.71,240884.0,39.9259,39.9546,39.6774,39.8686,240884.0
2022-01-21 12:40:00,41.72,41.78,41.49,41.5,279268.0,39.8782,39.9355,39.6583,39.6679,279268.0
2022-01-21 12:50:00,41.5,41.65,41.46,41.62,444489.0,39.6679,39.8112,39.6296,39.7826,444489.0
2022-01-21 13:00:00,41.6,41.74,41.52,41.62,530352.0,39.7634,39.8973,39.687,39.7826,530352.0
2022-01-21 13:10:00,41.62,41.82,41.54,41.56,254149.0,39.7826,39.9737,39.7061,39.7252,254149.0
2022-01-21 13:20:00,41.55,41.56,41.37,41.45,429609.0,39.7157,39.7252,39.5436,39.6201,429609.0
2022-01-21 13:30:00,41.45,41.6,41.39,41.55,308985.0,39.6201,39.7634,39.5627,39.7157,308985.0
2022-01-21 13:40:00,41.54,41.58,41.37,41.48,182421.0,39.7061,39.7443,39.5436,39.6487,182421.0
2022-01-21 13:50:00,41.47,41.59,41.4,41.47,252524.0,39.6392,39.7539,39.5723,39.6392,252524.0
2022-01-21 14:00:00,41.47,41.54,41.39,41.42,256256.0,39.6392,39.7061,39.5627,39.5914,256256.0
2022-01-21 14:10:00,41.42,41.58,41.39,41.45,220517.0,39.5914,39.7443,39.5627,39.6201,220517.0
2022-01-21 14:20:00,41.45,41.52,41.18,41.19,335478.0,39.6201,39.687,39.362,39.3716,335478.0
2022-01-21 14:30:00,41.19,41.33,41.08,41.32,397505.0,39.3716,39.5054,39.2664,39.4958,397505.0
2022-01-21 14:40:00,41.32,41.39,41.2,41.32,294616.0,39.4958,39.5627,39.3811,39.4958,294616.0
2022-01-21 14:50:00,41.32,41.32,41.05,41.09,388052.0,39.4958,39.4958,39.2377,39.276,388052.0
2022-01-21 15:00:00,41.1,41.14,40.84,40.91,670375.0,39.2855,39.3238,39.037,39.1039,670375.0
2022-01-21 15:10:00,40.91,41.02,40.79,40.93,573159.0,39.1039,39.2091,38.9892,39.123,573159.0
2022-01-21 15:20:00,40.93,40.99,40.7,40.79,684259.0,39.123,39.1804,38.9032,38.9892,684259.0
2022-01-21 15:30:00,40.79,41.12,40.79,41.07,663762.0,38.9892,39.3046,38.9892,39.2568,663762.0
2022-01-21 15:40:00,41.08,41.2,41.04,41.12,867942.0,39.2664,39.3811,39.2282,39.3046,867942.0
2022-01-21 15:50:00,41.12,41.16,40.98,40.99,1555531.0,39.3046,39.3429,39.1708,39.1804,1555531.0
2022-01-24 09:30:00,39.59,39.59,38.9,39.34,1951096.0,37.8422,37.8422,37.1826,37.6032,1951096.0
2022-01-24 09:40:00,39.34,39.43,38.48,38.57,1384732.0,37.6032,37.6893,36.7812,36.8672,1384732.0
2022-01-24 09:50:00,38.57,39.01,38.5,38.59,998260.0,36.8672,37.2878,36.8003,36.8863,998260.0
2022-01-24 10:00:00,38.59,38.86,38.03,38.05,1059879.0,36.8863,37.1444,36.3511,36.3702,1059879.0
2022-01-24 10:10:00,38.04,38.2,37.85,38.0,905664.0,36.3606,36.5136,36.179,36.3224,905664.0
2022-01-24 10:20:00,38.01,38.74,37.98,38.51,683634.0,36.3319,37.0297,36.3033,36.8099,683634.0
2022-01-24 10:30:00,38.51,38.79,38.37,38.66,716953.0,36.8099,37.0775,36.676,36.9532,716953.0
2022-01-24 10:40:00,38.66,38.76,38.38,38.44,495962.0,36.9532,37.0488,36.6856,36.743,495962.0
2022-01-24 10:50:00,38.44,38.82,38.42,38.69,541147.0,36.743,37.1062,36.7238,36.9819,541147.0
2022-01-24 11:00:00,38.69,38.69,38.24,38.34,632648.0,36.9819,36.9819,36.5518,36.6474,632648.0
2022-01-24 11:10:00,38.34,38.37,38.1,38.3,399174.0,36.6474,36.676,36.418,36.6091,399174.0
2022-01-24 11:20:00,38.3,38.54,38.12,38.54,402567.0,36.6091,36.8385,36.4371,36.8385,402567.0
2022-01-24 11:30:00,38.54,38.81,38.38,38.42,612136.0,36.8385,37.0966,36.6856,36.7238,612136.0
2022-01-24 11:40:00,38.41,38.44,37.88,37.88,649471.0,36.7143,36.743,36.2077,36.2077,649471.0
2022-01-24 11:50:00,37.88,38.4,37.87,38.35,372439.0,36.2077,36.7047,36.1981,36.6569,372439.0
2022-01-24 12:00:00,38.34,38.35,37.91,37.95,372911.0,36.6474,36.6569,36.2364,36.2746,372911.0
2022-01-24 12:10:00,37.96,37.99,37.59,37.73,618047.0,36.2841,36.3128,35.9305,36.0643,618047.0
2022-01-24 12:20:00,37.73,37.91,37.61,37.74,349564.0,36.0643,36.2364,35.9496,36.0739,349564.0
2022-01-24 12:30:00,37.75,37.79,37.48,37.6,555571.0,36.0834,36.1217,35.8253,35.94,555571.0
2022-01-24 12:40:00,37.59,37.95,37.47,37.92,693814.0,35.9305,36.2746,35.8158,36.2459,693814.0
2022-01-24 12:50:00,37.91,38.14,37.84,38.08,778821.0,36.2364,36.4562,36.1694,36.3989,778821.0
2022-01-24 13:00:00,38.08,38.48,38.03,38.37,488722.0,36.3989,36.7812,36.3511,36.676,488722.0
2022-01-24 13:10:00,38.38,38.68,38.31,38.63,544412.0,36.6856,36.9724,36.6187,36.9246,544412.0
2022-01-24 13:20:00,38.64,38.67,38.32,38.33,1035936.0,36.9341,36.9628,36.6283,36.6378,1035936.0
2022-01-24 13:30:00,38.32,38.84,38.3,38.74,597310.0,36.6283,37.1253,36.6091,37.0297,597310.0
2022-01-24 13:40:00,38.74,38.93,38.56,38.9,517619.0,37.0297,37.2113,36.8577,37.1826,517619.0
2022-01-24 13:50:00,38.9,39.11,38.8,39.11,589170.0,37.1826,37.3834,37.0871,37.3834,589170.0
2022-01-24 14:00:00,39.11,39.42,39.11,39.27,488474.0,37.3834,37.6797,37.3834,37.5363,488474.0
2022-01-24 14:10:00,39.28,39.4,39.04,39.04,398725.0,37.5459,37.6606,37.3165,37.3165,398725.0
2022-01-24 14:20:00,39.04,39.18,38.83,39.04,274118.0,37.3165,37.4503,37.1157,37.3165,274118.0
2022-01-24 14:30:00,39.03,39.18,38.74,38.85,286518.0,37.3069,37.4503,37.0297,37.1349,286518.0
2022-01-24 14:40:00,38.85,39.06,38.75,39.0,269877.0,37.1349,37.3356,37.0393,37.2782,269877.0
2022-01-24 14:50:00,39.01,39.19,38.87,39.14,207601.0,37.2878,37.4598,37.154,37.4121,207601.0
2022-01-24 15:00:00,39.15,39.31,39.05,39.2,248782.0,37.4216,37.5745,37.326,37.4694,248782.0
2022-01-24 15:10:00,39.19,39.57,39.18,39.27,467888.0,37.4598,37.8231,37.4503,37.5363,467888.0
2022-01-24 15:20:00,39.27,39.57,39.26,39.38,378619.0,37.5363,37.8231,37.5268,37.6415,378619.0
2022-01-24 15:30:00,39.36,39.8,39.3,39.74,638154.0,37.6223,38.0429,37.565,37.9856,638154.0
2022-01-24 15:40:00,39.74,39.84,39.49,39.82,620984.0,37.9856,38.0812,37.7466,38.062,620984.0
2022-01-24 15:50:00,39.82,40.06,39.78,39.98,1199445.0,38.062,38.2914,38.0238,38.215,1199445.0
2022-01-25 09:30:00,39.32,39.44,38.41,38.54,1219950.0,37.5841,37.6988,36.7143,36.8385,1219950.0
2022-01-25 09:40:00,38.52,38.69,38.16,38.42,665835.0,36.8194,36.9819,36.4753,36.7238,665835.0
2022-01-25 09:50:00,38.41,38.63,38.25,38.58,566340.0,36.7143,36.9246,36.5613,36.8768,566340.0
2022-01-25 10:00:00,38.56,39.1,38.14,38.3,1096593.0,36.8577,37.3738,36.4562,36.6091,1096593.0
2022-01-25 10:10:00,38.3,38.75,38.02,38.42,926813.0,36.6091,37.0393,36.3415,36.7238,926813.0
2022-01-25 10:20:00,38.43,38.82,38.22,38.82,506704.0,36.7334,37.1062,36.5327,37.1062,506704.0
2022-01-25 10:30:00,38.83,38.89,38.56,38.68,374830.0,37.1157,37.1731,36.8577,36.9724,374830.0
2022-01-25 10:40:00,38.67,38.85,38.43,38.81,423494.0,36.9628,37.1349,36.7334,37.0966,423494.0
2022-01-25 10:50:00,38.8,38.84,38.29,38.35,376829.0,37.0871,37.1253,36.5996,36.6569,376829.0
2022-01-25 11:00:00,38.34,38.53,38.23,38.34,366347.0,36.6474,36.829,36.5422,36.6474,366347.0
2022-01-25 11:10:00,38.35,38.76,38.32,38.75,603570.0,36.6569,37.0488,36.6283,37.0393,603570.0
2022-01-25 11:20:00,38.75,38.85,38.61,38.71,374863.0,37.0393,37.1349,36.9055,37.001,374863.0
2022-01-25 11:30:00,38.7,38.74,38.36,38.41,292564.0,36.9915,37.0297,36.6665,36.7143,292564.0
2022-01-25 11:40:00,38.41,38.71,38.39,38.67,274914.0,36.7143,37.001,36.6952,36.9628,274914.0
2022-01-25 11:50:00,38.66,38.79,38.49,38.52,370098.0,36.9532,37.0775,36.7907,36.8194,370098.0
2022-01-25 12:00:00,38.51,38.71,38.45,38.59,283960.0,36.8099,37.001,36.7525,36.8863,283960.0
2022-01-25 12:10:00,38.6,38.78,38.54,38.61,311520.0,36.8959,37.0679,36.8385,36.9055,311520.0
2022-01-25 12:20:00,38.61,38.78,38.57,38.63,232769.0,36.9055,37.0679,36.8672,36.9246,232769.0
2022-01-25 12:30:00,38.62,38.64,38.5,38.54,221747.0,36.915,36.9341,36.8003,36.8385,221747.0
2022-01-25 12:40:00,38.53,38.57,38.33,38.4,349911.0,36.829,36.8672,36.6378,36.7047,349911.0
2022-01-25 12:50:00,38.4,38.57,38.31,38.57,344338.0,36.7047,36.8672,36.6187,36.8672,344338.0
2022-01-25 13:00:00,38.56,38.56,38.29,38.34,385308.0,36.8577,36.8577,36.5996,36.6474,385308.0
2022-01-25 13:10:00,38.33,38.67,38.31,38.66,249702.0,36.6378,36.9628,36.6187,36.9532,249702.0
2022-01-25 13:20:00,38.66,38.89,38.62,38.87,278955.0,36.9532,37.1731,36.915,37.154,278955.0
2022-01-25 13:30:00,38.87,39.3,38.85,39.29,698444.0,37.154,37.565,37.1349,37.5554,698444.0
2022-01-25 13:40:00,39.3,39.31,39.01,39.21,365047.0,37.565,37.5745,37.2878,37.479,365047.0
2022-01-25 13:50:00,39.2,39.36,39.11,39.36,256224.0,37.4694,37.6223,37.3834,37.6223,256224.0
2022-01-25 14:00:00,39.36,39.39,39.13,39.2,346360.0,37.6223,37.651,37.4025,37.4694,346360.0
2022-01-25 14:10:00,39.19,39.54,39.17,39.4,337924.0,37.4598,37.7944,37.4407,37.6606,337924.0
2022-01-25 14:20:00,39.39,39.6,39.36,39.57,464569.0,37.651,37.8517,37.6223,37.8231,464569.0
2022-01-25 14:30:00,39.56,39.58,39.43,39.5,288679.0,37.8135,37.8326,37.6893,37.7562,288679.0
2022-01-25 14:40:00,39.51,39.79,39.5,39.64,448807.0,37.7657,38.0334,37.7562,37.89,448807.0
2022-01-25 14:50:00,39.64,39.82,39.58,39.81,314814.0,37.89,38.062,37.8326,38.0525,314814.0
2022-01-25 15:00:00,39.81,39.83,39.49,39.56,596528.0,38.0525,38.0716,37.7466,37.8135,596528.0
2022-01-25 15:10:00,39.55,39.86,39.47,39.84,514588.0,37.804,38.1003,37.7275,38.0812,514588.0
2022-01-25 15:20:00,39.85,39.85,39.39,39.41,655050.0,38.0907,38.0907,37.651,37.6701,655050.0
2022-01-25 15:30:00,39.41,39.61,39.36,39.55,726536.0,37.6701,37.8613,37.6223,37.804,726536.0
2022-01-25 15:40:00,39.55,39.76,39.54,39.6,711730.0,37.804,38.0047,37.7944,37.8517,711730.0
2022-01-25 15:50:00,39.59,39.62,39.4,39.61,1978971.0,37.8422,37.8709,37.6606,37.8613,1978971.0
2022-01-26 09:30:00,39.57,40.05,38.95,39.1,926225.0,37.8231,38.2819,37.2304,37.3738,926225.0
2022-01-26 09:40:00,39.1,40.81,39.06,40.2,971391.0,37.3738,39.0083,37.3356,38.4253,971391.0
2022-01-26 09:50:00,40.21,40.55,40.07,40.46,526802.0,38.4348,38.7598,38.301,38.6738,526802.0
2022-01-26 10:00:00,40.47,40.67,40.32,40.38,429978.0,38.6833,38.8745,38.54,38.5973,429978.0
2022-01-26 10:10:00,40.38,40.39,39.95,40.2,500200.0,38.5973,38.6069,38.1863,38.4253,500200.0
2022-01-26 10:20:00,40.19,40.36,39.24,39.3,619275.0,38.4157,38.5782,37.5076,37.565,619275.0
2022-01-26 10:30:00,39.3,39.52,39.23,39.3,394965.0,37.565,37.7753,37.4981,37.565,394965.0
2022-01-26 10:40:00,39.3,39.51,39.1,39.37,243325.0,37.565,37.7657,37.3738,37.6319,243325.0
2022-01-26 10:50:00,39.35,39.63,39.11,39.34,337263.0,37.6128,37.8804,37.3834,37.6032,337263.0
2022-01-26 11:00:00,39.32,39.41,39.03,39.28,264383.0,37.5841,37.6701,37.3069,37.5459,264383.0
2022-01-26 11:10:00,39.29,39.62,39.27,39.33,384796.0,37.5554,37.8709,37.5363,37.5937,384796.0
2022-01-26 11:20:00,39.34,39.4,39.06,39.07,279386.0,37.6032,37.6606,37.3356,37.3451,279386.0
2022-01-26 11:30:00,39.08,39.16,38.82,39.01,589861.0,37.3547,37.4312,37.1062,37.2878,589861.0
2022-01-26 11:40:00,39.02,39.19,38.91,38.99,288341.0,37.2974,37.4598,37.1922,37.2687,288341.0
2022-01-26 11:50:00,39.0,39.15,38.87,38.99,295539.0,37.2782,37.4216,37.154,37.2687,295539.0
2022-01-26 12:00:00,38.99,39.26,38.96,39.23,280615.0,37.2687,37.5268,37.24,37.4981,280615.0
2022-01-26 12:10:00,39.23,39.25,39.09,39.19,183157.0,37.4981,37.5172,37.3643,37.4598,183157.0
2022-01-26 12:20:00,39.19,39.25,39.13,39.17,204974.0,37.4598,37.5172,37.4025,37.4407,204974.0
2022-01-26 12:30:00,39.16,39.41,39.11,39.32,258663.0,37.4312,37.6701,37.3834,37.5841,258663.0
2022-01-26 12:40:00,39.32,39.53,39.3,39.37,274319.0,37.5841,37.7848,37.565,37.6319,274319.0
2022-01-26 12:50:00,39.38,39.52,39.27,39.44,304680.0,37.6415,37.7753,37.5363,37.6988,304680.0
2022-01-26 13:00:00,39.45,39.45,39.24,39.32,281525.0,37.7084,37.7084,37.5076,37.5841,281525.0
2022-01-26 13:10:00,39.32,39.42,39.29,39.4,170640.0,37.5841,37.6797,37.5554,37.6606,170640.0
2022-01-26 13:20:00,39.41,39.45,39.28,39.39,151189.0,37.6701,37.7084,37.5459,37.651,151189.0
2022-01-26 13:30:00,39.38,39.62,39.36,39.47,223703.0,37.6415,37.8709,37.6223,37.7275,223703.0
2022-01-26 13:40:00,39.47,39.59,39.41,39.54,220679.0,37.7275,37.8422,37.6701,37.7944,220679.0
2022-01-26 13:50:00,39.54,39.79,39.31,39.39,361357.0,37.7944,38.0334,37.5745,37.651,361357.0
2022-01-26 14:00:00,39.39,39.9,39.37,39.73,623815.0,37.651,38.1385,37.6319,37.976,623815.0
2022-01-26 14:10:00,39.74,39.85,39.3,39.55,530468.0,37.9856,38.0907,37.565,37.804,530468.0
2022-01-26 14:20:00,39.59,39.93,39.46,39.82,389491.0,37.8422,38.1672,37.7179,38.062,389491.0
2022-01-26 14:30:00,39.81,39.87,39.17,39.59,519338.0,38.0525,38.1098,37.4407,37.8422,519338.0
2022-01-26 14:40:00,39.59,39.62,38.51,38.65,672064.0,37.8422,37.8709,36.8099,36.9437,672064.0
2022-01-26 14:50:00,38.64,38.99,38.62,38.81,657438.0,36.9341,37.2687,36.915,37.0966,657438.0
2022-01-26 15:00:00,38.77,38.8,38.02,38.03,832878.0,37.0584,37.0871,36.3415,36.3511,832878.0
2022-01-26 15:10:00,38.03,38.21,37.89,37.91,860706.0,36.3511,36.5231,36.2172,36.2364,860706.0
2022-01-26 15:20:00,37.91,38.4,37.74,38.33,833272.0,36.2364,36.7047,36.0739,36.6378,833272.0
2022-01-26 15:30:00,38.32,38.59,38.14,38.31,678734.0,36.6283,36.8863,36.4562,36.6187,678734.0
2022-01-26 15:40:00,38.31,38.61,38.22,38.39,961482.0,36.6187,36.9055,36.5327,36.6952,961482.0
2022-01-26 15:50:00,38.4,38.57,38.2,38.43,1747926.0,36.7047,36.8672,36.5136,36.7334,1747926.0
2022-01-27 09:30:00,38.41,39.05,38.41,38.74,818196.0,36.7143,37.326,36.7143,37.0297,818196.0
2022-01-27 09:40:00,38.74,38.94,38.56,38.88,516342.0,37.0297,37.2209,36.8577,37.1635,516342.0
2022-01-27 09:50:00,38.88,38.99,38.34,38.43,540671.0,37.1635,37.2687,36.6474,36.7334,540671.0
2022-01-27 10:00:00,38.43,38.89,38.21,38.84,407267.0,36.7334,37.1731,36.5231,37.1253,407267.0
2022-01-27 10:10:00,38.86,38.93,38.57,38.7,1038553.0,37.1444,37.2113,36.8672,36.9915,1038553.0
2022-01-27 10:20:00,38.7,38.89,38.34,38.37,1234661.0,36.9915,37.1731,36.6474,36.676,1234661.0
2022-01-27 10:30:00,38.38,38.46,38.11,38.22,500495.0,36.6856,36.7621,36.4275,36.5327,500495.0
2022-01-27 10:40:00,38.23,38.45,38.16,38.27,448328.0,36.5422,36.7525,36.4753,36.5805,448328.0
2022-01-27 10:50:00,38.27,38.4,38.21,38.35,325985.0,36.5805,36.7047,36.5231,36.6569,325985.0
2022-01-27 11:00:00,38.35,38.57,38.2,38.22,333300.0,36.6569,36.8672,36.5136,36.5327,333300.0
2022-01-27 11:10:00,38.22,38.3,37.91,38.02,686341.0,36.5327,36.6091,36.2364,36.3415,686341.0
2022-01-27 11:20:00,38.02,38.04,37.8,37.87,450018.0,36.3415,36.3606,36.1312,36.1981,450018.0
2022-01-27 11:30:00,37.87,38.23,37.83,38.09,295977.0,36.1981,36.5422,36.1599,36.4084,295977.0
2022-01-27 11:40:00,38.1,38.23,38.02,38.07,258119.0,36.418,36.5422,36.3415,36.3893,258119.0
2022-01-27 11:50:00,38.07,38.13,37.99,38.06,194471.0,36.3893,36.4466,36.3128,36.3797,194471.0
2022-01-27 12:00:00,38.07,38.11,37.84,37.88,442928.0,36.3893,36.4275,36.1694,36.2077,442928.0
2022-01-27 12:10:00,37.89,37.91,37.75,37.82,279026.0,36.2172,36.2364,36.0834,36.1503,279026.0
2022-01-27 12:20:00,37.83,37.85,37.72,37.77,246667.0,36.1599,36.179,36.0547,36.1025,246667.0
2022-01-27 12:30:00,37.77,37.81,37.49,37.51,319824.0,36.1025,36.1408,35.8349,35.854,319824.0
2022-01-27 12:40:00,37.51,37.62,37.26,37.28,432136.0,35.854,35.9592,35.6151,35.6342,432136.0
2022-01-27 12:50:00,37.29,37.55,37.28,37.41,315328.0,35.6437,35.8922,35.6342,35.7584,315328.0
2022-01-27 13:00:00,37.4,37.52,37.16,37.22,558033.0,35.7489,35.8636,35.5195,35.5768,558033.0
2022-01-27 13:10:00,37.23,37.53,37.17,37.3,415299.0,35.5864,35.8731,35.529,35.6533,415299.0
2022-01-27 13:20:00,37.3,37.31,37.01,37.03,459502.0,35.6533,35.6628,35.3761,35.3952,459502.0
2022-01-27 13:30:00,37.02,37.14,36.83,36.86,961953.0,35.3856,35.5003,35.204,35.2327,961953.0
2022-01-27 13:40:00,36.86,37.05,36.73,37.01,756117.0,35.2327,35.4143,35.1084,35.3761,756117.0
2022-01-27 13:50:00,37.02,37.18,36.91,37.13,384013.0,35.3856,35.5386,35.2805,35.4908,384013.0
2022-01-27 14:00:00,37.13,37.4,37.12,37.26,389616.0,35.4908,35.7489,35.4812,35.6151,389616.0
2022-01-27 14:10:00,37.26,37.33,37.1,37.19,351620.0,35.6151,35.682,35.4621,35.5481,351620.0
2022-01-27 14:20:00,37.2,37.23,37.04,37.07,272534.0,35.5577,35.5864,35.4048,35.4334,272534.0
2022-01-27 14:30:00,37.06,37.13,36.85,37.09,308361.0,35.4239,35.4908,35.2232,35.4526,308361.0
2022-01-27 14:40:00,37.09,37.34,37.06,37.18,289659.0,35.4526,35.6915,35.4239,35.5386,289659.0
2022-01-27 14:50:00,37.18,37.2,36.88,37.08,278918.0,35.5386,35.5577,35.2518,35.443,278918.0
2022-01-27 15:00:00,37.07,37.26,37.03,37.11,288957.0,35.4334,35.6151,35.3952,35.4717,288957.0
2022-01-27 15:10:00,37.11,37.13,36.9,37.12,378186.0,35.4717,35.4908,35.2709,35.4812,378186.0
2022-01-27 15:20:00,37.12,37.16,36.93,37.01,450460.0,35.4812,35.5195,35.2996,35.3761,450460.0
2022-01-27 15:30:00,37.01,37.19,36.95,37.01,546027.0,35.3761,35.5481,35.3187,35.3761,546027.0
2022-01-27 15:40:00,37.01,37.29,36.96,37.11,685134.0,35.3761,35.6437,35.3283,35.4717,685134.0
2022-01-27 15:50:00,37.11,37.18,37.03,37.1,1531975.0,35.4717,35.5386,35.3952,35.4621,1531975.0
2022-01-28 09:30:00,36.42,36.48,35.54,35.63,1509948.0,34.8121,34.8695,33.971,34.057,1509948.0
2022-01-28 09:40:00,35.64,35.95,35.5,35.59,795510.0,34.0666,34.3629,33.9328,34.0188,795510.0
2022-01-28 09:50:00,35.59,35.82,35.27,35.27,1201811.0,34.0188,34.2386,33.7129,33.7129,1201811.0
2022-01-28 10:00:00,35.27,35.4,35.1,35.37,1186989.0,33.7129,33.8372,33.5504,33.8085,1186989.0
2022-01-28 10:10:00,35.36,35.64,35.24,35.6,1106247.0,33.7989,34.0666,33.6842,34.0283,1106247.0
2022-01-28 10:20:00,35.59,35.6,35.23,35.45,938442.0,34.0188,34.0283,33.6747,33.885,938442.0
2022-01-28 10:30:00,35.45,35.53,35.14,35.19,465192.0,33.885,33.9614,33.5886,33.6364,465192.0
2022-01-28 10:40:00,35.19,35.24,34.94,35.24,1016701.0,33.6364,33.6842,33.3975,33.6842,1016701.0
2022-01-28 10:50:00,35.25,35.55,35.16,35.45,828157.0,33.6938,33.9805,33.6078,33.885,828157.0
2022-01-28 11:00:00,35.45,35.47,35.22,35.47,661702.0,33.885,33.9041,33.6651,33.9041,661702.0
2022-01-28 11:10:00,35.47,35.81,35.44,35.8,583827.0,33.9041,34.2291,33.8754,34.2195,583827.0
2022-01-28 11:20:00,35.81,35.91,35.72,35.84,659844.0,34.2291,34.3247,34.143,34.2577,659844.0
2022-01-28 11:30:00,35.84,35.9,35.67,35.72,573019.0,34.2577,34.3151,34.0952,34.143,573019.0
2022-01-28 11:40:00,35.71,35.8,35.56,35.59,372062.0,34.1335,34.2195,33.9901,34.0188,372062.0
2022-01-28 11:50:00,35.59,35.92,35.57,35.91,453508.0,34.0188,34.3342,33.9997,34.3247,453508.0
2022-01-28 12:00:00,35.9,35.97,35.81,35.93,302282.0,34.3151,34.382,34.2291,34.3438,302282.0
2022-01-28 12:10:00,35.92,35.98,35.71,35.81,389179.0,34.3342,34.3916,34.1335,34.2291,389179.0
2022-01-28 12:20:00,35.79,35.79,35.35,35.41,808549.0,34.2099,34.2099,33.7894,33.8467,808549.0
2022-01-28 12:30:00,35.41,35.48,35.21,35.22,905931.0,33.8467,33.9136,33.6556,33.6651,905931.0
2022-01-28 12:40:00,35.22,35.42,35.21,35.34,382096.0,33.6651,33.8563,33.6556,33.7798,382096.0
2022-01-28 12:50:00,35.35,35.37,35.16,35.26,416515.0,33.7894,33.8085,33.6078,33.7033,416515.0
2022-01-28 13:00:00,35.27,35.46,35.24,35.43,397863.0,33.7129,33.8945,33.6842,33.8658,397863.0
2022-01-28 13:10:00,35.41,35.57,35.38,35.44,320140.0,33.8467,33.9997,33.818,33.8754,320140.0
2022-01-28 13:20:00,35.45,35.47,35.21,35.38,318224.0,33.885,33.9041,33.6556,33.818,318224.0
2022-01-28 13:30:00,35.39,35.5,35.33,35.39,273504.0,33.8276,33.9328,33.7703,33.8276,273504.0
2022-01-28 13:40:00,35.39,35.54,35.33,35.47,243734.0,33.8276,33.971,33.7703,33.9041,243734.0
2022-01-28 13:50:00,35.47,35.59,35.44,35.44,298331.0,33.9041,34.0188,33.8754,33.8754,298331.0
2022-01-28 14:00:00,35.44,35.6,35.28,35.36,356599.0,33.8754,34.0283,33.7225,33.7989,356599.0
2022-01-28 14:10:00,35.35,35.43,35.16,35.2,509335.0,33.7894,33.8658,33.6078,33.646,509335.0
2022-01-28 14:20:00,35.19,35.23,35.05,35.1,739046.0,33.6364,33.6747,33.5026,33.5504,739046.0
2022-01-28 14:30:00,35.11,35.13,34.99,35.11,526303.0,33.56,33.5791,33.4453,33.56,526303.0
2022-01-28 14:40:00,35.12,35.29,35.12,35.29,369427.0,33.5695,33.732,33.5695,33.732,369427.0
2022-01-28 14:50:00,35.3,35.61,35.27,35.55,703925.0,33.7416,34.0379,33.7129,33.9805,703925.0
2022-01-28 15:00:00,35.56,35.6,35.44,35.52,463144.0,33.9901,34.0283,33.8754,33.9519,463144.0
2022-01-28 15:10:00,35.52,35.53,35.38,35.48,288134.0,33.9519,33.9614,33.818,33.9136,288134.0
2022-01-28 15:20:00,35.47,35.59,35.43,35.59,531430.0,33.9041,34.0188,33.8658,34.0188,531430.0
2022-01-28 15:30:00,35.58,35.69,35.42,35.65,474120.0,34.0092,34.1144,33.8563,34.0761,474120.0
2022-01-28 15:40:00,35.66,35.83,35.63,35.82,692054.0,34.0857,34.2482,34.057,34.2386,692054.0
2022-01-28 15:50:00,35.81,36.06,35.81,36.03,1810893.0,34.2291,34.468,34.2291,34.4394,1810893.0
2022-01-31 09:30:00,35.98,36.08,35.69,35.87,1145781.0,34.3916,34.4871,34.1144,34.2864,1145781.0
2022-01-31 09:40:00,35.87,36.12,35.63,36.12,1047845.0,34.2864,34.5254,34.057,34.5254,1047845.0
2022-01-31 09:50:00,36.12,36.2,35.83,35.91,689380.0,34.5254,34.6018,34.2482,34.3247,689380.0
2022-01-31 10:00:00,35.91,36.39,35.91,36.39,555417.0,34.3247,34.7835,34.3247,34.7835,555417.0
2022-01-31 10:10:00,36.39,36.61,36.31,36.61,516991.0,34.7835,34.9937,34.707,34.9937,516991.0
2022-01-31 10:20:00,36.6,36.66,36.54,36.59,355969.0,34.9842,35.0415,34.9268,34.9746,355969.0
2022-01-31 10:30:00,36.59,36.77,36.45,36.47,482443.0,34.9746,35.1467,34.8408,34.8599,482443.0
2022-01-31 10:40:00,36.47,36.58,36.3,36.41,337133.0,34.8599,34.9651,34.6974,34.8026,337133.0
2022-01-31 10:50:00,36.41,36.69,36.41,36.63,252472.0,34.8026,35.0702,34.8026,35.0129,252472.0
2022-01-31 11:00:00,36.64,36.73,36.63,36.71,197430.0,35.0224,35.1084,35.0129,35.0893,197430.0
2022-01-31 11:10:00,36.7,36.72,36.43,36.44,282557.0,35.0798,35.0989,34.8217,34.8313,282557.0
2022-01-31 11:20:00,36.44,36.47,36.32,36.36,257503.0,34.8313,34.8599,34.7166,34.7548,257503.0
2022-01-31 11:30:00,36.36,36.53,36.28,36.44,265928.0,34.7548,34.9173,34.6783,34.8313,265928.0
2022-01-31 11:40:00,36.45,36.54,36.36,36.51,199032.0,34.8408,34.9268,34.7548,34.8982,199032.0
2022-01-31 11:50:00,36.51,36.67,36.47,36.63,199945.0,34.8982,35.0511,34.8599,35.0129,199945.0
2022-01-31 12:00:00,36.63,36.78,36.63,36.64,183505.0,35.0129,35.1562,35.0129,35.0224,183505.0
2022-01-31 12:10:00,36.64,36.85,36.64,36.82,187403.0,35.0224,35.2232,35.0224,35.1945,187403.0
2022-01-31 12:20:00,36.82,36.83,36.7,36.79,236010.0,35.1945,35.204,35.0798,35.1658,236010.0
2022-01-31 12:30:00,36.79,36.84,36.72,36.84,156031.0,35.1658,35.2136,35.0989,35.2136,156031.0
2022-01-31 12:40:00,36.84,37.01,36.81,37.0,187927.0,35.2136,35.3761,35.1849,35.3665,187927.0
2022-01-31 12:50:00,37.0,37.09,36.97,37.06,276035.0,35.3665,35.4526,35.3379,35.4239,276035.0
2022-01-31 13:00:00,37.06,37.06,36.94,37.02,177922.0,35.4239,35.4239,35.3092,35.3856,177922.0
2022-01-31 13:10:00,37.01,37.04,36.9,37.04,189371.0,35.3761,35.4048,35.2709,35.4048,189371.0
2022-01-31 13:20:00,37.05,37.06,36.8,36.8,304018.0,35.4143,35.4239,35.1754,35.1754,304018.0
2022-01-31 13:30:00,36.81,37.01,36.76,36.96,190161.0,35.1849,35.3761,35.1371,35.3283,190161.0
2022-01-31 13:40:00,36.97,37.07,36.94,37.05,148165.0,35.3379,35.4334,35.3092,35.4143,148165.0
2022-01-31 13:50:00,37.05,37.08,36.99,37.02,166304.0,35.4143,35.443,35.357,35.3856,166304.0
2022-01-31 14:00:00,37.03,37.13,37.01,37.08,222044.0,35.3952,35.4908,35.3761,35.443,222044.0
2022-01-31 14:10:00,37.09,37.17,37.08,37.15,276526.0,35.4526,35.529,35.443,35.5099,276526.0
2022-01-31 14:20:00,37.14,37.23,37.09,37.19,404403.0,35.5003,35.5864,35.4526,35.5481,404403.0
2022-01-31 14:30:00,37.2,37.23,37.13,37.15,177487.0,35.5577,35.5864,35.4908,35.5099,177487.0
2022-01-31 14:40:00,37.16,37.18,37.08,37.12,216198.0,35.5195,35.5386,35.443,35.4812,216198.0
2022-01-31 14:50:00,37.12,37.17,37.02,37.08,183328.0,35.4812,35.529,35.3856,35.443,183328.0
2022-01-31 15:00:00,37.08,37.16,37.02,37.02,220592.0,35.443,35.5195,35.3856,35.3856,220592.0
2022-01-31 15:10:00,37.03,37.05,36.8,36.86,345939.0,35.3952,35.4143,35.1754,35.2327,345939.0
2022-01-31 15:20:00,36.85,37.01,36.82,36.95,527798.0,35.2232,35.3761,35.1945,35.3187,527798.0
2022-01-31 15:30:00,36.95,37.02,36.88,36.93,522742.0,35.3187,35.3856,35.2518,35.2996,522742.0
2022-01-31 15:40:00,36.92,37.06,36.88,37.05,562067.0,35.2901,35.4239,35.2518,35.4143,562067.0
2022-01-31 15:50:00,37.05,37.26,37.05,37.21,1497729.0,35.4143,35.6151,35.4143,35.5673,1497729.0
2022-02-01 09:30:00,38.2,38.49,38.07,38.33,1561908.0,36.5136,36.7907,36.3893,36.6378,1561908.0
2022-02-01 09:40:00,38.34,38.58,37.91,38.07,874411.0,36.6474,36.8768,36.2364,36.3893,874411.0
2022-02-01 09:50:00,38.07,38.34,38.03,38.07,398659.0,36.3893,36.6474,36.3511,36.3893,398659.0
2022-02-01 10:00:00,38.08,38.08,37.52,37.82,416098.0,36.3989,36.3989,35.8636,36.1503,416098.0
2022-02-01 10:10:00,37.83,38.13,37.7,37.93,533871.0,36.1599,36.4466,36.0356,36.2555,533871.0
2022-02-01 10:20:00,37.93,38.21,37.93,38.02,567508.0,36.2555,36.5231,36.2555,36.3415,567508.0
2022-02-01 10:30:00,38.03,38.34,38.03,38.23,422645.0,36.3511,36.6474,36.3511,36.5422,422645.0
2022-02-01 10:40:00,38.23,38.31,37.94,37.99,305483.0,36.5422,36.6187,36.265,36.3128,305483.0
2022-02-01 10:50:00,37.98,38.25,37.97,38.21,329613.0,36.3033,36.5613,36.2937,36.5231,329613.0
2022-02-01 11:00:00,38.21,38.31,38.13,38.31,199261.0,36.5231,36.6187,36.4466,36.6187,199261.0
2022-02-01 11:10:00,38.31,38.44,38.31,38.43,335286.0,36.6187,36.743,36.6187,36.7334,335286.0
2022-02-01 11:20:00,38.43,38.44,38.2,38.23,357258.0,36.7334,36.743,36.5136,36.5422,357258.0
2022-02-01 11:30:00,38.23,38.48,38.08,38.45,521731.0,36.5422,36.7812,36.3989,36.7525,521731.0
2022-02-01 11:40:00,38.44,38.53,38.37,38.47,344584.0,36.743,36.829,36.676,36.7716,344584.0
2022-02-01 11:50:00,38.47,38.63,38.41,38.61,314024.0,36.7716,36.9246,36.7143,36.9055,314024.0
2022-02-01 12:00:00,38.62,38.63,38.5,38.55,403227.0,36.915,36.9246,36.8003,36.8481,403227.0
2022-02-01 12:10:00,38.55,38.58,38.45,38.5,302091.0,36.8481,36.8768,36.7525,36.8003,302091.0
2022-02-01 12:20:00,38.5,38.57,38.44,38.51,221854.0,36.8003,36.8672,36.743,36.8099,221854.0
2022-02-01 12:30:00,38.52,38.63,38.33,38.59,343642.0,36.8194,36.9246,36.6378,36.8863,343642.0
2022-02-01 12:40:00,38.59,38.65,38.53,38.59,195676.0,36.8863,36.9437,36.829,36.8863,195676.0
2022-02-01 12:50:00,38.59,38.67,38.51,38.65,218439.0,36.8863,36.9628,36.8099,36.9437,218439.0
2022-02-01 13:00:00,38.65,38.66,38.53,38.55,226151.0,36.9437,36.9532,36.829,36.8481,226151.0
2022-02-01 13:10:00,38.55,38.58,38.49,38.5,150524.0,36.8481,36.8768,36.7907,36.8003,150524.0
2022-02-01 13:20:00,38.51,38.58,38.43,38.53,160438.0,36.8099,36.8768,36.7334,36.829,160438.0
2022-02-01 13:30:00,38.53,38.57,38.46,38.54,172162.0,36.829,36.8672,36.7621,36.8385,172162.0
2022-02-01 13:40:00,38.54,38.6,38.51,38.57,206868.0,36.8385,36.8959,36.8099,36.8672,206868.0
2022-02-01 13:50:00,38.57,38.64,38.52,38.64,223078.0,36.8672,36.9341,36.8194,36.9341,223078.0
2022-02-01 14:00:00,38.64,38.77,38.62,38.75,316430.0,36.9341,37.0584,36.915,37.0393,316430.0
2022-02-01 14:10:00,38.75,38.82,38.65,38.73,287443.0,37.0393,37.1062,36.9437,37.0202,287443.0
2022-02-01 14:20:00,38.74,38.74,38.58,38.7,302202.0,37.0297,37.0297,36.8768,36.9915,302202.0
2022-02-01 14:30:00,38.7,38.78,38.68,38.77,329235.0,36.9915,37.0679,36.9724,37.0584,329235.0
2022-02-01 14:40:00,38.77,38.87,38.76,38.87,338767.0,37.0584,37.154,37.0488,37.154,338767.0
2022-02-01 14:50:00,38.88,38.97,38.85,38.93,346419.0,37.1635,37.2496,37.1349,37.2113,346419.0
2022-02-01 15:00:00,38.93,39.02,38.91,38.97,518152.0,37.2113,37.2974,37.1922,37.2496,518152.0
2022-02-01 15:10:00,38.97,38.97,38.86,38.91,343996.0,37.2496,37.2496,37.1444,37.1922,343996.0
2022-02-01 15:20:00,38.92,39.01,38.88,38.92,554721.0,37.2018,37.2878,37.1635,37.2018,554721.0
2022-02-01 15:30:00,38.93,38.99,38.75,38.76,525811.0,37.2113,37.2687,37.0393,37.0488,525811.0
2022-02-01 15:40:00,38.76,38.96,38.75,38.95,794214.0,37.0488,37.24,37.0393,37.2304,794214.0
2022-02-01 15:50:00,38.95,39.09,38.94,39.01,2003267.0,37.2304,37.3643,37.2209,37.2878,2003267.0
2022-02-02 09:30:00,39.03,39.19,38.67,38.7,906881.0,37.3069,37.4598,36.9628,36.9915,906881.0
2022-02-02 09:40:00,38.69,38.81,38.37,38.38,660711.0,36.9819,37.0966,36.676,36.6856,660711.0
2022-02-02 09:50:00,38.38,38.82,38.35,38.62,396165.0,36.6856,37.1062,36.6569,36.915,396165.0
2022-02-02 10:00:00,38.63,38.92,38.62,38.83,404882.0,36.9246,37.2018,36.915,37.1157,404882.0
2022-02-02 10:10:00,38.82,38.88,38.69,38.84,420491.0,37.1062,37.1635,36.9819,37.1253,420491.0
2022-02-02 10:20:00,38.85,39.1,38.76,38.97,621973.0,37.1349,37.3738,37.0488,37.2496,621973.0
2022-02-02 10:30:00,38.98,39.24,38.83,39.22,526649.0,37.2591,37.5076,37.1157,37.4885,526649.0
2022-02-02 10:40:00,39.22,39.55,39.09,39.48,511819.0,37.4885,37.804,37.3643,37.737,511819.0
2022-02-02 10:50:00,39.48,39.55,39.27,39.48,406955.0,37.737,37.804,37.5363,37.737,406955.0
2022-02-02 11:00:00,39.48,39.52,39.19,39.21,450195.0,37.737,37.7753,37.4598,37.479,450195.0
2022-02-02 11:10:00,39.21,39.28,39.0,39.09,412098.0,37.479,37.5459,37.2782,37.3643,412098.0
2022-02-02 11:20:00,39.09,39.26,39.09,39.22,263328.0,37.3643,37.5268,37.3643,37.4885,263328.0
2022-02-02 11:30:00,39.22,39.23,39.02,39.05,290351.0,37.4885,37.4981,37.2974,37.326,290351.0
2022-02-02 11:40:00,39.05,39.36,39.05,39.32,277732.0,37.326,37.6223,37.326,37.5841,277732.0
2022-02-02 11:50:00,39.32,39.43,39.31,39.42,274240.0,37.5841,37.6893,37.5745,37.6797,274240.0
2022-02-02 12:00:00,39.42,39.65,39.35,39.65,293861.0,37.6797,37.8995,37.6128,37.8995,293861.0
2022-02-02 12:10:00,39.65,39.75,39.62,39.66,319661.0,37.8995,37.9951,37.8709,37.9091,319661.0
2022-02-02 12:20:00,39.66,39.8,39.63,39.76,383281.0,37.9091,38.0429,37.8804,38.0047,383281.0
2022-02-02 12:30:00,39.75,39.83,39.67,39.8,412627.0,37.9951,38.0716,37.9187,38.0429,412627.0
2022-02-02 12:40:00,39.79,39.86,39.68,39.76,275445.0,38.0334,38.1003,37.9282,38.0047,275445.0
2022-02-02 12:50:00,39.77,39.84,39.74,39.83,271032.0,38.0142,38.0812,37.9856,38.0716,271032.0
2022-02-02 13:00:00,39.83,39.86,39.72,39.72,186748.0,38.0716,38.1003,37.9664,37.9664,186748.0
2022-02-02 13:10:00,39.73,39.83,39.69,39.74,221883.0,37.976,38.0716,37.9378,37.9856,221883.0
2022-02-02 13:20:00,39.74,39.76,39.45,39.54,230200.0,37.9856,38.0047,37.7084,37.7944,230200.0
2022-02-02 13:30:00,39.53,39.6,39.49,39.54,144837.0,37.7848,37.8517,37.7466,37.7944,144837.0
2022-02-02 13:40:00,39.54,39.57,39.44,39.46,175911.0,37.7944,37.8231,37.6988,37.7179,175911.0
2022-02-02 13:50:00,39.46,39.51,39.41,39.48,212500.0,37.7179,37.7657,37.6701,37.737,212500.0
2022-02-02 14:00:00,39.48,39.66,39.48,39.57,143533.0,37.737,37.9091,37.737,37.8231,143533.0
2022-02-02 14:10:00,39.57,39.59,39.43,39.55,231214.0,37.8231,37.8422,37.6893,37.804,231214.0
2022-02-02 14:20:00,39.55,39.56,39.43,39.51,137689.0,37.804,37.8135,37.6893,37.7657,137689.0
2022-02-02 14:30:00,39.51,39.56,39.47,39.52,224014.0,37.7657,37.8135,37.7275,37.7753,224014.0
2022-02-02 14:40:00,39.52,39.7,39.52,39.66,221331.0,37.7753,37.9473,37.7753,37.9091,221331.0
2022-02-02 14:50:00,39.66,39.68,39.57,39.59,201689.0,37.9091,37.9282,37.8231,37.8422,201689.0
2022-02-02 15:00:00,39.6,39.62,39.49,39.52,194784.0,37.8517,37.8709,37.7466,37.7753,194784.0
2022-02-02 15:10:00,39.52,39.63,39.47,39.62,222372.0,37.7753,37.8804,37.7275,37.8709,222372.0
2022-02-02 15:20:00,39.62,39.64,39.49,39.54,207226.0,37.8709,37.89,37.7466,37.7944,207226.0
2022-02-02 15:30:00,39.54,39.54,39.41,39.43,269684.0,37.7944,37.7944,37.6701,37.6893,269684.0
2022-02-02 15:40:00,39.43,39.56,39.37,39.55,504544.0,37.6893,37.8135,37.6319,37.804,504544.0
2022-02-02 15:50:00,39.55,39.56,39.38,39.39,1615571.0,37.804,37.8135,37.6415,37.651,1615571.0
2022-02-03 09:30:00,38.69,39.09,38.41,39.06,772304.0,36.9819,37.3643,36.7143,37.3356,772304.0
2022-02-03 09:40:00,39.08,39.12,38.63,38.71,381272.0,37.3547,37.3929,36.9246,37.001,381272.0
2022-02-03 09:50:00,38.7,38.83,38.54,38.56,403405.0,36.9915,37.1157,36.8385,36.8577,403405.0
2022-02-03 10:00:00,38.58,38.62,38.41,38.53,264000.0,36.8768,36.915,36.7143,36.829,264000.0
2022-02-03 10:10:00,38.54,38.9,38.48,38.88,285617.0,36.8385,37.1826,36.7812,37.1635,285617.0
2022-02-03 10:20:00,38.89,38.94,38.65,38.76,514106.0,37.1731,37.2209,36.9437,37.0488,514106.0
2022-02-03 10:30:00,38.76,38.88,38.65,38.73,284049.0,37.0488,37.1635,36.9437,37.0202,284049.0
2022-02-03 10:40:00,38.73,39.03,38.69,38.81,570688.0,37.0202,37.3069,36.9819,37.0966,570688.0
2022-02-03 10:50:00,38.82,39.02,38.8,38.88,199392.0,37.1062,37.2974,37.0871,37.1635,199392.0
2022-02-03 11:00:00,38.89,38.89,38.61,38.77,316778.0,37.1731,37.1731,36.9055,37.0584,316778.0
2022-02-03 11:10:00,38.78,38.88,38.6,38.64,218257.0,37.0679,37.1635,36.8959,36.9341,218257.0
2022-02-03 11:20:00,38.65,38.68,38.56,38.63,194778.0,36.9437,36.9724,36.8577,36.9246,194778.0
2022-02-03 11:30:00,38.64,38.75,38.41,38.43,204753.0,36.9341,37.0393,36.7143,36.7334,204753.0
2022-02-03 11:40:00,38.45,38.49,38.31,38.35,406338.0,36.7525,36.7907,36.6187,36.6569,406338.0
2022-02-03 11:50:00,38.35,38.39,38.28,38.28,281162.0,36.6569,36.6952,36.59,36.59,281162.0
2022-02-03 12:00:00,38.28,38.35,37.99,38.02,620322.0,36.59,36.6569,36.3128,36.3415,620322.0
2022-02-03 12:10:00,38.02,38.18,38.01,38.06,443056.0,36.3415,36.4944,36.3319,36.3797,443056.0
2022-02-03 12:20:00,38.07,38.2,38.05,38.2,259942.0,36.3893,36.5136,36.3702,36.5136,259942.0
2022-02-03 12:30:00,38.2,38.31,38.16,38.22,198014.0,36.5136,36.6187,36.4753,36.5327,198014.0
2022-02-03 12:40:00,38.22,38.22,38.02,38.08,291648.0,36.5327,36.5327,36.3415,36.3989,291648.0
2022-02-03 12:50:00,38.08,38.14,38.06,38.12,289530.0,36.3989,36.4562,36.3797,36.4371,289530.0
2022-02-03 13:00:00,38.11,38.14,38.03,38.04,162376.0,36.4275,36.4562,36.3511,36.3606,162376.0
2022-02-03 13:10:00,38.04,38.2,38.03,38.17,135610.0,36.3606,36.5136,36.3511,36.4849,135610.0
2022-02-03 13:20:00,38.17,38.32,38.15,38.21,303139.0,36.4849,36.6283,36.4658,36.5231,303139.0
2022-02-03 13:30:00,38.22,38.46,38.21,38.37,307082.0,36.5327,36.7621,36.5231,36.676,307082.0
2022-02-03 13:40:00,38.37,38.43,38.3,38.3,184499.0,36.676,36.7334,36.6091,36.6091,184499.0
2022-02-03 13:50:00,38.3,38.38,38.28,38.36,193651.0,36.6091,36.6856,36.59,36.6665,193651.0
2022-02-03 14:00:00,38.36,38.58,38.35,38.52,215441.0,36.6665,36.8768,36.6569,36.8194,215441.0
2022-02-03 14:10:00,38.53,38.55,38.46,38.5,139983.0,36.829,36.8481,36.7621,36.8003,139983.0
2022-02-03 14:20:00,38.49,38.52,38.37,38.4,283271.0,36.7907,36.8194,36.676,36.7047,283271.0
2022-02-03 14:30:00,38.41,38.48,38.33,38.42,254699.0,36.7143,36.7812,36.6378,36.7238,254699.0
2022-02-03 14:40:00,38.43,38.43,38.27,38.33,381885.0,36.7334,36.7334,36.5805,36.6378,381885.0
2022-02-03 14:50:00,38.34,38.56,38.34,38.52,262819.0,36.6474,36.8577,36.6474,36.8194,262819.0
2022-02-03 15:00:00,38.53,38.56,38.35,38.41,208916.0,36.829,36.8577,36.6569,36.7143,208916.0
2022-02-03 15:10:00,38.42,38.55,38.4,38.5,227743.0,36.7238,36.8481,36.7047,36.8003,227743.0
2022-02-03 15:20:00,38.5,38.57,38.49,38.52,298154.0,36.8003,36.8672,36.7907,36.8194,298154.0
2022-02-03 15:30:00,38.52,38.55,38.29,38.37,398763.0,36.8194,36.8481,36.5996,36.676,398763.0
2022-02-03 15:40:00,38.36,38.43,38.22,38.27,476258.0,36.6665,36.7334,36.5327,36.5805,476258.0
2022-02-03 15:50:00,38.26,38.34,38.16,38.2,1277715.0,36.5709,36.6474,36.4753,36.5136,1277715.0
2022-02-04 09:30:00,38.03,38.6,37.98,38.57,729692.0,36.3511,36.8959,36.3033,36.8672,729692.0
2022-02-04 09:40:00,38.56,38.83,38.4,38.45,372944.0,36.8577,37.1157,36.7047,36.7525,372944.0
2022-02-04 09:50:00,38.44,38.69,38.41,38.64,209389.0,36.743,36.9819,36.7143,36.9341,209389.0
2022-02-04 10:00:00,38.66,38.79,38.5,38.51,325062.0,36.9532,37.0775,36.8003,36.8099,325062.0
2022-02-04 10:10:00,38.52,38.7,38.42,38.64,473716.0,36.8194,36.9915,36.7238,36.9341,473716.0
2022-02-04 10:20:00,38.65,38.72,38.36,38.37,232775.0,36.9437,37.0106,36.6665,36.676,232775.0
2022-02-04 10:30:00,38.37,38.6,38.24,38.3,328145.0,36.676,36.8959,36.5518,36.6091,328145.0
2022-02-04 10:40:00,38.31,38.33,38.06,38.14,404708.0,36.6187,36.6378,36.3797,36.4562,404708.0
2022-02-04 10:50:00,38.13,38.19,38.01,38.01,271352.0,36.4466,36.504,36.3319,36.3319,271352.0
2022-02-04 11:00:00,38.0,38.15,37.94,37.97,269162.0,36.3224,36.4658,36.265,36.2937,269162.0
2022-02-04 11:10:00,37.97,37.99,37.71,37.86,314003.0,36.2937,36.3128,36.0452,36.1886,314003.0
2022-02-04 11:20:00,37.85,38.01,37.73,37.91,233503.0,36.179,36.3319,36.0643,36.2364,233503.0
2022-02-04 11:30:00,37.91,38.05,37.89,37.95,246227.0,36.2364,36.3702,36.2172,36.2746,246227.0
2022-02-04 11:40:00,37.95,38.06,37.89,37.91,220238.0,36.2746,36.3797,36.2172,36.2364,220238.0
2022-02-04 11:50:00,37.91,38.12,37.88,37.97,269822.0,36.2364,36.4371,36.2077,36.2937,269822.0
2022-02-04 12:00:00,37.98,38.03,37.92,37.98,155951.0,36.3033,36.3511,36.2459,36.3033,155951.0
2022-02-04 12:10:00,37.98,38.1,37.91,38.06,195401.0,36.3033,36.418,36.2364,36.3797,195401.0
2022-02-04 12:20:00,38.06,38.11,38.01,38.08,100624.0,36.3797,36.4275,36.3319,36.3989,100624.0
2022-02-04 12:30:00,38.09,38.17,38.03,38.08,128632.0,36.4084,36.4849,36.3511,36.3989,128632.0
2022-02-04 12:40:00,38.08,38.15,38.05,38.13,121304.0,36.3989,36.4658,36.3702,36.4466,121304.0
2022-02-04 12:50:00,38.13,38.13,38.06,38.13,127895.0,36.4466,36.4466,36.3797,36.4466,127895.0
2022-02-04 13:00:00,38.13,38.36,38.13,38.35,178527.0,36.4466,36.6665,36.4466,36.6569,178527.0
2022-02-04 13:10:00,38.35,38.38,38.27,38.28,300607.0,36.6569,36.6856,36.5805,36.59,300607.0
2022-02-04 13:20:00,38.27,38.37,38.22,38.23,179910.0,36.5805,36.676,36.5327,36.5422,179910.0
2022-02-04 13:30:00,38.23,38.31,38.21,38.26,137795.0,36.5422,36.6187,36.5231,36.5709,137795.0
2022-02-04 13:40:00,38.27,38.34,38.21,38.29,187690.0,36.5805,36.6474,36.5231,36.5996,187690.0
2022-02-04 13:50:00,38.29,38.32,38.22,38.27,135447.0,36.5996,36.6283,36.5327,36.5805,135447.0
2022-02-04 14:00:00,38.26,38.28,38.21,38.25,122939.0,36.5709,36.59,36.5231,36.5613,122939.0
2022-02-04 14:10:00,38.25,38.27,38.16,38.17,162784.0,36.5613,36.5805,36.4753,36.4849,162784.0
2022-02-04 14:20:00,38.17,38.23,38.15,38.18,193487.0,36.4849,36.5422,36.4658,36.4944,193487.0
2022-02-04 14:30:00,38.17,38.3,38.15,38.29,168656.0,36.4849,36.6091,36.4658,36.5996,168656.0
2022-02-04 14:40:00,38.28,38.36,38.21,38.36,476206.0,36.59,36.6665,36.5231,36.6665,476206.0
2022-02-04 14:50:00,38.36,38.43,38.34,38.43,218257.0,36.6665,36.7334,36.6474,36.7334,218257.0
2022-02-04 15:00:00,38.43,38.61,38.42,38.56,353269.0,36.7334,36.9055,36.7238,36.8577,353269.0
2022-02-04 15:10:00,38.57,38.69,38.56,38.58,334392.0,36.8672,36.9819,36.8577,36.8768,334392.0
2022-02-04 15:20:00,38.58,38.69,38.56,38.67,256512.0,36.8768,36.9819,36.8577,36.9628,256512.0
2022-02-04 15:30:00,38.68,38.78,38.68,38.7,361936.0,36.9724,37.0679,36.9724,36.9915,361936.0
2022-02-04 15:40:00,38.69,38.7,38.5,38.55,462769.0,36.9819,36.9915,36.8003,36.8481,462769.0
2022-02-04 15:50:00,38.56,38.67,38.41,38.42,1558215.0,36.8577,36.9628,36.7143,36.7238,1558215.0
2022-02-07 09:30:00,38.42,38.84,38.19,38.57,717741.0,36.7238,37.1253,36.504,36.8672,717741.0
2022-02-07 09:40:00,38.56,38.59,38.26,38.39,260199.0,36.8577,36.8863,36.5709,36.6952,260199.0
2022-02-07 09:50:00,38.4,38.85,38.4,38.79,311246.0,36.7047,37.1349,36.7047,37.0775,311246.0
2022-02-07 10:00:00,38.84,38.85,38.58,38.63,183408.0,37.1253,37.1349,36.8768,36.9246,183408.0
2022-02-07 10:10:00,38.63,38.67,38.47,38.5,228622.0,36.9246,36.9628,36.7716,36.8003,228622.0
2022-02-07 10:20:00,38.5,38.78,38.46,38.69,149447.0,36.8003,37.0679,36.7621,36.9819,149447.0
2022-02-07 10:30:00,38.7,38.93,38.64,38.66,254319.0,36.9915,37.2113,36.9341,36.9532,254319.0
2022-02-07 10:40:00,38.66,38.75,38.48,38.69,248810.0,36.9532,37.0393,36.7812,36.9819,248810.0
2022-02-07 10:50:00,38.67,38.83,38.63,38.82,113135.0,36.9628,37.1157,36.9246,37.1062,113135.0
2022-02-07 11:00:00,38.81,38.85,38.64,38.75,220939.0,37.0966,37.1349,36.9341,37.0393,220939.0
2022-02-07 11:10:00,38.75,38.81,38.69,38.79,128565.0,37.0393,37.0966,36.9819,37.0775,128565.0
2022-02-07 11:20:00,38.8,38.97,38.76,38.85,187194.0,37.0871,37.2496,37.0488,37.1349,187194.0
2022-02-07 11:30:00,38.83,38.84,38.56,38.59,182988.0,37.1157,37.1253,36.8577,36.8863,182988.0
2022-02-07 11:40:00,38.61,38.65,38.47,38.55,297356.0,36.9055,36.9437,36.7716,36.8481,297356.0
2022-02-07 11:50:00,38.55,38.62,38.45,38.59,150442.0,36.8481,36.915,36.7525,36.8863,150442.0
2022-02-07 12:00:00,38.59,38.64,38.48,38.5,119283.0,36.8863,36.9341,36.7812,36.8003,119283.0
2022-02-07 12:10:00,38.5,38.63,38.38,38.6,290387.0,36.8003,36.9246,36.6856,36.8959,290387.0
2022-02-07 12:20:00,38.59,38.62,38.48,38.52,93611.0,36.8863,36.915,36.7812,36.8194,93611.0
2022-02-07 12:30:00,38.52,38.52,38.36,38.37,335503.0,36.8194,36.8194,36.6665,36.676,335503.0
2022-02-07 12:40:00,38.37,38.69,38.36,38.67,143983.0,36.676,36.9819,36.6665,36.9628,143983.0
2022-02-07 12:50:00,38.68,38.86,38.63,38.73,278215.0,36.9724,37.1444,36.9246,37.0202,278215.0
2022-02-07 13:00:00,38.74,38.83,38.73,38.82,135670.0,37.0297,37.1157,37.0202,37.1062,135670.0
2022-02-07 13:10:00,38.83,38.99,38.8,38.98,289223.0,37.1157,37.2687,37.0871,37.2591,289223.0
2022-02-07 13:20:00,38.98,39.03,38.93,38.98,166903.0,37.2591,37.3069,37.2113,37.2591,166903.0
2022-02-07 13:30:00,38.98,39.03,38.95,38.98,238507.0,37.2591,37.3069,37.2304,37.2591,238507.0
2022-02-07 13:40:00,38.98,39.02,38.9,38.94,144128.0,37.2591,37.2974,37.1826,37.2209,144128.0
2022-02-07 13:50:00,38.93,39.06,38.9,39.02,167249.0,37.2113,37.3356,37.1826,37.2974,167249.0
2022-02-07 14:00:00,39.02,39.09,38.99,39.02,188219.0,37.2974,37.3643,37.2687,37.2974,188219.0
2022-02-07 14:10:00,39.03,39.14,39.01,39.09,164672.0,37.3069,37.4121,37.2878,37.3643,164672.0
2022-02-07 14:20:00,39.09,39.17,39.03,39.16,192868.0,37.3643,37.4407,37.3069,37.4312,192868.0
2022-02-07 14:30:00,39.17,39.23,39.15,39.18,285090.0,37.4407,37.4981,37.4216,37.4503,285090.0
2022-02-07 14:40:00,39.18,39.34,39.16,39.3,234057.0,37.4503,37.6032,37.4312,37.565,234057.0
2022-02-07 14:50:00,39.3,39.38,39.29,39.3,199745.0,37.565,37.6415,37.5554,37.565,199745.0
2022-02-07 15:00:00,39.3,39.43,39.29,39.37,246780.0,37.565,37.6893,37.5554,37.6319,246780.0
2022-02-07 15:10:00,39.36,39.42,39.34,39.34,160331.0,37.6223,37.6797,37.6032,37.6032,160331.0
2022-02-07 15:20:00,39.34,39.35,39.15,39.18,253882.0,37.6032,37.6128,37.4216,37.4503,253882.0
2022-02-07 15:30:00,39.18,39.25,39.03,39.05,269404.0,37.4503,37.5172,37.3069,37.326,269404.0
2022-02-07 15:40:00,39.04,39.11,38.92,38.96,427551.0,37.3165,37.3834,37.2018,37.24,427551.0
2022-02-07 15:50:00,38.97,39.11,38.85,38.91,1288913.0,37.2496,37.3834,37.1349,37.1922,1288913.0
2022-02-08 09:30:00,39.19,39.28,39.06,39.13,431700.0,37.4598,37.5459,37.3356,37.4025,431700.0
2022-02-08 09:40:00,39.13,39.53,39.09,39.3,526335.0,37.4025,37.7848,37.3643,37.565,526335.0
2022-02-08 09:50:00,39.3,39.33,39.12,39.29,256458.0,37.565,37.5937,37.3929,37.5554,256458.0
2022-02-08 10:00:00,39.28,39.38,38.98,39.34,451538.0,37.5459,37.6415,37.2591,37.6032,451538.0
2022-02-08 10:10:00,39.34,39.83,39.32,39.73,478195.0,37.6032,38.0716,37.5841,37.976,478195.0
2022-02-08 10:20:00,39.72,39.78,39.63,39.78,392768.0,37.9664,38.0238,37.8804,38.0238,392768.0
2022-02-08 10:30:00,39.8,39.92,39.68,39.86,495560.0,38.0429,38.1576,37.9282,38.1003,495560.0
2022-02-08 10:40:00,39.87,40.05,39.7,40.03,524852.0,38.1098,38.2819,37.9473,38.2628,524852.0
2022-02-08 10:50:00,40.02,40.08,39.98,40.02,408410.0,38.2532,38.3106,38.215,38.2532,408410.0
2022-02-08 11:00:00,40.02,40.21,39.99,40.09,429808.0,38.2532,38.4348,38.2245,38.3201,429808.0
2022-02-08 11:10:00,40.09,40.29,40.07,40.27,395905.0,38.3201,38.5113,38.301,38.4922,395905.0
2022-02-08 11:20:00,40.27,40.3,40.15,40.25,375982.0,38.4922,38.5208,38.3775,38.473,375982.0
2022-02-08 11:30:00,40.25,40.4,40.22,40.37,353255.0,38.473,38.6164,38.4444,38.5878,353255.0
2022-02-08 11:40:00,40.38,40.52,40.35,40.48,400523.0,38.5973,38.7311,38.5686,38.6929,400523.0
2022-02-08 11:50:00,40.48,40.5,40.43,40.46,294612.0,38.6929,38.712,38.6451,38.6738,294612.0
2022-02-08 12:00:00,40.46,40.67,40.45,40.48,444357.0,38.6738,38.8745,38.6642,38.6929,444357.0
2022-02-08 12:10:00,40.48,40.5,40.3,40.32,249965.0,38.6929,38.712,38.5208,38.54,249965.0
2022-02-08 12:20:00,40.33,40.43,40.31,40.39,145469.0,38.5495,38.6451,38.5304,38.6069,145469.0
2022-02-08 12:30:00,40.39,40.49,40.34,40.44,205425.0,38.6069,38.7025,38.5591,38.6547,205425.0
2022-02-08 12:40:00,40.45,40.52,40.43,40.48,211090.0,38.6642,38.7311,38.6451,38.6929,211090.0
2022-02-08 12:50:00,40.47,40.5,40.37,40.4,144790.0,38.6833,38.712,38.5878,38.6164,144790.0
2022-02-08 13:00:00,40.39,40.46,40.35,40.45,137162.0,38.6069,38.6738,38.5686,38.6642,137162.0
2022-02-08 13:10:00,40.44,40.48,40.34,40.38,156302.0,38.6547,38.6929,38.5591,38.5973,156302.0
2022-02-08 13:20:00,40.38,40.39,40.15,40.26,289165.0,38.5973,38.6069,38.3775,38.4826,289165.0
2022-02-08 13:30:00,40.26,40.49,40.22,40.33,360163.0,38.4826,38.7025,38.4444,38.5495,360163.0
2022-02-08 13:40:00,40.33,40.4,40.24,40.37,193841.0,38.5495,38.6164,38.4635,38.5878,193841.0
2022-02-08 13:50:00,40.37,40.37,40.29,40.37,156249.0,38.5878,38.5878,38.5113,38.5878,156249.0
2022-02-08 14:00:00,40.38,40.48,40.37,40.39,154969.0,38.5973,38.6929,38.5878,38.6069,154969.0
2022-02-08 14:10:00,40.39,40.4,40.29,40.33,112275.0,38.6069,38.6164,38.5113,38.5495,112275.0
2022-02-08 14:20:00,40.34,40.34,40.19,40.23,241744.0,38.5591,38.5591,38.4157,38.4539,241744.0
2022-02-08 14:30:00,40.22,40.33,40.15,40.16,217718.0,38.4444,38.5495,38.3775,38.387,217718.0
2022-02-08 14:40:00,40.16,40.22,40.11,40.16,204349.0,38.387,38.4444,38.3392,38.387,204349.0
2022-02-08 14:50:00,40.16,40.26,40.13,40.21,154129.0,38.387,38.4826,38.3583,38.4348,154129.0
2022-02-08 15:00:00,40.2,40.25,40.13,40.21,184395.0,38.4253,38.473,38.3583,38.4348,184395.0
2022-02-08 15:10:00,40.21,40.4,40.2,40.31,330742.0,38.4348,38.6164,38.4253,38.5304,330742.0
2022-02-08 15:20:00,40.3,40.42,40.25,40.41,212555.0,38.5208,38.6355,38.473,38.626,212555.0
2022-02-08 15:30:00,40.42,40.5,40.38,40.5,358854.0,38.6355,38.712,38.5973,38.712,358854.0
2022-02-08 15:40:00,40.49,40.61,40.45,40.54,581004.0,38.7025,38.8172,38.6642,38.7502,581004.0
2022-02-08 15:50:00,40.54,40.7,40.51,40.64,1260083.0,38.7502,38.9032,38.7216,38.8458,1260083.0
2022-02-09 09:30:00,41.4,41.7,41.27,41.55,1380128.0,39.5723,39.859,39.448,39.7157,1380128.0
2022-02-09 09:40:00,41.56,42.12,41.56,41.98,979100.0,39.7252,40.2605,39.7252,40.1267,979100.0
2022-02-09 09:50:00,41.98,42.27,41.83,42.17,847694.0,40.1267,40.4039,39.9833,40.3083,847694.0
2022-02-09 10:00:00,42.16,42.55,42.11,42.52,722353.0,40.2987,40.6715,40.2509,40.6428,722353.0
2022-02-09 10:10:00,42.52,42.65,42.38,42.62,885329.0,40.6428,40.7671,40.509,40.7384,885329.0
2022-02-09 10:20:00,42.62,43.02,42.56,42.97,957159.0,40.7384,41.1208,40.6811,41.073,957159.0
2022-02-09 10:30:00,42.97,43.17,42.96,43.02,1093525.0,41.073,41.2641,41.0634,41.1208,1093525.0
2022-02-09 10:40:00,43.02,43.12,42.84,42.91,753226.0,41.1208,41.2163,40.9487,41.0156,753226.0
2022-02-09 10:50:00,42.92,43.15,42.91,43.1,470405.0,41.0252,41.245,41.0156,41.1972,470405.0
2022-02-09 11:00:00,43.11,43.23,43.0,43.2,539386.0,41.2068,41.3215,41.1016,41.2928,539386.0
2022-02-09 11:10:00,43.19,43.25,43.1,43.21,441140.0,41.2833,41.3406,41.1972,41.3024,441140.0
2022-02-09 11:20:00,43.22,43.31,43.12,43.15,439306.0,41.3119,41.398,41.2163,41.245,439306.0
2022-02-09 11:30:00,43.15,43.29,43.03,43.25,306416.0,41.245,41.3788,41.1303,41.3406,306416.0
2022-02-09 11:40:00,43.26,43.3,43.16,43.21,325428.0,41.3502,41.3884,41.2546,41.3024,325428.0
2022-02-09 11:50:00,43.21,43.24,43.0,43.02,329636.0,41.3024,41.331,41.1016,41.1208,329636.0
2022-02-09 12:00:00,43.02,43.05,42.85,42.92,384865.0,41.1208,41.1494,40.9583,41.0252,384865.0
2022-02-09 12:10:00,42.92,42.99,42.8,42.96,263956.0,41.0252,41.0921,40.9105,41.0634,263956.0
2022-02-09 12:20:00,42.96,42.97,42.88,42.91,219059.0,41.0634,41.073,40.9869,41.0156,219059.0
2022-02-09 12:30:00,42.91,43.22,42.86,43.21,704131.0,41.0156,41.3119,40.9678,41.3024,704131.0
2022-02-09 12:40:00,43.21,43.29,43.09,43.28,690093.0,41.3024,41.3788,41.1877,41.3693,690093.0
2022-02-09 12:50:00,43.29,43.35,43.15,43.27,460728.0,41.3788,41.4362,41.245,41.3597,460728.0
2022-02-09 13:00:00,43.27,43.33,43.11,43.17,341535.0,41.3597,41.4171,41.2068,41.2641,341535.0
2022-02-09 13:10:00,43.17,43.19,43.04,43.06,263060.0,41.2641,41.2833,41.1399,41.159,263060.0
2022-02-09 13:20:00,43.06,43.08,42.94,43.03,385476.0,41.159,41.1781,41.0443,41.1303,385476.0
2022-02-09 13:30:00,43.03,43.04,42.9,42.94,205974.0,41.1303,41.1399,41.0061,41.0443,205974.0
2022-02-09 13:40:00,42.94,43.17,42.92,43.11,290125.0,41.0443,41.2641,41.0252,41.2068,290125.0
2022-02-09 13:50:00,43.12,43.28,43.11,43.26,343594.0,41.2163,41.3693,41.2068,41.3502,343594.0
2022-02-09 14:00:00,43.25,43.32,43.22,43.3,290386.0,41.3406,41.4075,41.3119,41.3884,290386.0
2022-02-09 14:10:00,43.3,43.35,43.27,43.32,206081.0,41.3884,41.4362,41.3597,41.4075,206081.0
2022-02-09 14:20:00,43.31,43.34,43.24,43.3,469834.0,41.398,41.4266,41.331,41.3884,469834.0
2022-02-09 14:30:00,43.3,43.47,43.28,43.47,313380.0,41.3884,41.5509,41.3693,41.5509,313380.0
2022-02-09 14:40:00,43.47,43.53,43.41,43.48,525610.0,41.5509,41.6082,41.4935,41.5605,525610.0
2022-02-09 14:50:00,43.48,43.49,43.39,43.41,346472.0,41.5605,41.57,41.4744,41.4935,346472.0
2022-02-09 15:00:00,43.41,43.47,43.39,43.42,268118.0,41.4935,41.5509,41.4744,41.5031,268118.0
2022-02-09 15:10:00,43.43,43.52,43.4,43.51,422779.0,41.5127,41.5987,41.484,41.5891,422779.0
2022-02-09 15:20:00,43.51,43.54,43.42,43.5,459104.0,41.5891,41.6178,41.5031,41.5796,459104.0
2022-02-09 15:30:00,43.49,43.58,43.48,43.52,438096.0,41.57,41.656,41.5605,41.5987,438096.0
2022-02-09 15:40:00,43.52,43.72,43.5,43.72,995111.0,41.5987,41.7899,41.5796,41.7899,995111.0
2022-02-09 15:50:00,43.72,43.8,43.51,43.57,1814527.0,41.7899,41.8663,41.5891,41.6465,1814527.0
2022-02-10 09:30:00,42.85,44.72,42.8,44.64,1598828.0,40.9583,42.7457,40.9105,42.6692,1598828.0
2022-02-10 09:40:00,44.64,44.97,44.43,44.51,928839.0,42.6692,42.9847,42.4685,42.545,928839.0
2022-02-10 09:50:00,44.51,44.98,44.49,44.75,740784.0,42.545,42.9942,42.5259,42.7744,740784.0
2022-02-10 10:00:00,44.76,45.25,44.71,45.2,1517770.0,42.7839,43.2523,42.7362,43.2045,1517770.0
2022-02-10 10:10:00,45.21,45.23,44.45,44.48,745438.0,43.2141,43.2332,42.4876,42.5163,745438.0
2022-02-10 10:20:00,44.48,44.5,44.2,44.26,620560.0,42.5163,42.5354,42.2487,42.306,620560.0
2022-02-10 10:30:00,44.27,44.99,44.26,44.97,844931.0,42.3156,43.0038,42.306,42.9847,844931.0
2022-02-10 10:40:00,44.97,45.1,44.87,45.05,700376.0,42.9847,43.1089,42.8891,43.0611,700376.0
2022-02-10 10:50:00,45.04,45.05,44.52,44.86,540367.0,43.0516,43.0611,42.5545,42.8795,540367.0
2022-02-10 11:00:00,44.85,45.21,44.81,45.13,670971.0,42.87,43.2141,42.8317,43.1376,670971.0
2022-02-10 11:10:00,45.12,45.32,45.04,45.21,463385.0,43.128,43.3192,43.0516,43.2141,463385.0
2022-02-10 11:20:00,45.22,45.56,45.13,45.54,1035401.0,43.2236,43.5486,43.1376,43.5295,1035401.0
2022-02-10 11:30:00,45.53,45.53,45.1,45.16,583292.0,43.5199,43.5199,43.1089,43.1663,583292.0
2022-02-10 11:40:00,45.16,45.44,45.11,45.37,286476.0,43.1663,43.4339,43.1185,43.367,286476.0
2022-02-10 11:50:00,45.36,45.38,45.1,45.21,474895.0,43.3575,43.3766,43.1089,43.2141,474895.0
2022-02-10 12:00:00,45.21,45.22,44.98,45.11,489213.0,43.2141,43.2236,42.9942,43.1185,489213.0
2022-02-10 12:10:00,45.12,45.18,44.87,44.95,307305.0,43.128,43.1854,42.8891,42.9656,307305.0
2022-02-10 12:20:00,44.95,45.02,44.85,45.0,299880.0,42.9656,43.0325,42.87,43.0133,299880.0
2022-02-10 12:30:00,45.0,45.07,44.85,45.0,277486.0,43.0133,43.0803,42.87,43.0133,277486.0
2022-02-10 12:40:00,45.0,45.0,44.47,44.6,559693.0,43.0133,43.0133,42.5067,42.631,559693.0
2022-02-10 12:50:00,44.59,44.69,44.46,44.64,480642.0,42.6214,42.717,42.4972,42.6692,480642.0
2022-02-10 13:00:00,44.63,44.74,44.59,44.64,294358.0,42.6597,42.7648,42.6214,42.6692,294358.0
2022-02-10 13:10:00,44.65,44.7,44.19,44.21,394044.0,42.6788,42.7266,42.2391,42.2582,394044.0
2022-02-10 13:20:00,44.22,44.43,44.2,44.25,347371.0,42.2678,42.4685,42.2487,42.2965,347371.0
2022-02-10 13:30:00,44.25,44.33,43.91,44.11,674944.0,42.2965,42.3729,41.9715,42.1626,674944.0
2022-02-10 13:40:00,44.11,44.33,44.1,44.26,339209.0,42.1626,42.3729,42.1531,42.306,339209.0
2022-02-10 13:50:00,44.26,44.33,44.15,44.25,721226.0,42.306,42.3729,42.2009,42.2965,721226.0
2022-02-10 14:00:00,44.27,44.29,43.98,44.12,521514.0,42.3156,42.3347,42.0384,42.1722,521514.0
2022-02-10 14:10:00,44.13,44.13,43.77,43.82,404307.0,42.1818,42.1818,41.8376,41.8854,404307.0
2022-02-10 14:20:00,43.82,44.24,43.81,44.16,483024.0,41.8854,42.2869,41.8759,42.2104,483024.0
2022-02-10 14:30:00,44.16,44.35,44.11,44.21,292007.0,42.2104,42.392,42.1626,42.2582,292007.0
2022-02-10 14:40:00,44.21,44.29,44.04,44.05,252711.0,42.2582,42.3347,42.0957,42.1053,252711.0
2022-02-10 14:50:00,44.05,44.11,43.86,43.89,455864.0,42.1053,42.1626,41.9237,41.9524,455864.0
2022-02-10 15:00:00,43.9,44.0,43.77,43.99,410168.0,41.9619,42.0575,41.8376,42.0479,410168.0
2022-02-10 15:10:00,44.0,44.21,43.9,43.93,425140.0,42.0575,42.2582,41.9619,41.9906,425140.0
2022-02-10 15:20:00,43.94,44.04,43.82,43.85,438957.0,42.0001,42.0957,41.8854,41.9141,438957.0
2022-02-10 15:30:00,43.85,43.85,43.61,43.74,593775.0,41.9141,41.9141,41.6847,41.809,593775.0
2022-02-10 15:40:00,43.75,43.8,43.52,43.63,582656.0,41.8185,41.8663,41.5987,41.7038,582656.0
2022-02-10 15:50:00,43.62,43.98,43.53,43.91,1612927.0,41.6943,42.0384,41.6082,41.9715,1612927.0
2022-02-11 09:30:00,42.6,43.34,42.33,43.26,1364103.0,40.7193,41.4266,40.4612,41.3502,1364103.0
2022-02-11 09:40:00,43.26,43.71,43.14,43.54,682954.0,41.3502,41.7803,41.2355,41.6178,682954.0
2022-02-11 09:50:00,43.54,43.9,43.36,43.41,701644.0,41.6178,41.9619,41.4457,41.4935,701644.0
2022-02-11 10:00:00,43.41,43.81,43.4,43.64,455023.0,41.4935,41.8759,41.484,41.7134,455023.0
2022-02-11 10:10:00,43.64,43.77,43.44,43.68,401941.0,41.7134,41.8376,41.5222,41.7516,401941.0
2022-02-11 10:20:00,43.68,43.95,43.67,43.73,417605.0,41.7516,42.0097,41.7421,41.7994,417605.0
2022-02-11 10:30:00,43.72,43.97,43.69,43.97,271585.0,41.7899,42.0288,41.7612,42.0288,271585.0
2022-02-11 10:40:00,43.97,44.02,43.55,43.56,408170.0,42.0288,42.0766,41.6274,41.6369,408170.0
2022-02-11 10:50:00,43.56,43.62,43.38,43.58,381203.0,41.6369,41.6943,41.4649,41.656,381203.0
2022-02-11 11:00:00,43.58,43.81,43.31,43.33,268220.0,41.656,41.8759,41.398,41.4171,268220.0
2022-02-11 11:10:00,43.33,43.56,43.29,43.51,364126.0,41.4171,41.6369,41.3788,41.5891,364126.0
2022-02-11 11:20:00,43.51,43.67,43.43,43.48,305421.0,41.5891,41.7421,41.5127,41.5605,305421.0
2022-02-11 11:30:00,43.48,43.58,43.26,43.34,283650.0,41.5605,41.656,41.3502,41.4266,283650.0
2022-02-11 11:40:00,43.34,43.54,43.22,43.52,338379.0,41.4266,41.6178,41.3119,41.5987,338379.0
2022-02-11 11:50:00,43.53,43.66,43.4,43.66,196464.0,41.6082,41.7325,41.484,41.7325,196464.0
2022-02-11 12:00:00,43.65,43.77,43.62,43.73,189305.0,41.7229,41.8376,41.6943,41.7994,189305.0
2022-02-11 12:10:00,43.73,43.93,43.73,43.87,799646.0,41.7994,41.9906,41.7994,41.9332,799646.0
2022-02-11 12:20:00,43.88,44.06,43.82,44.05,227761.0,41.9428,42.1148,41.8854,42.1053,227761.0
2022-02-11 12:30:00,44.05,44.18,43.93,43.95,331947.0,42.1053,42.2295,41.9906,42.0097,331947.0
2022-02-11 12:40:00,43.96,43.97,43.81,43.84,137948.0,42.0193,42.0288,41.8759,41.9046,137948.0
2022-02-11 12:50:00,43.82,43.84,43.7,43.8,229022.0,41.8854,41.9046,41.7707,41.8663,229022.0
2022-02-11 13:00:00,43.81,43.91,43.75,43.86,170070.0,41.8759,41.9715,41.8185,41.9237,170070.0
2022-02-11 13:10:00,43.86,43.87,43.74,43.78,358238.0,41.9237,41.9332,41.809,41.8472,358238.0
2022-02-11 13:20:00,43.78,43.81,43.62,43.62,291817.0,41.8472,41.8759,41.6943,41.6943,291817.0
2022-02-11 13:30:00,43.61,43.61,43.12,43.13,448288.0,41.6847,41.6847,41.2163,41.2259,448288.0
2022-02-11 13:40:00,43.13,43.29,42.94,43.07,551135.0,41.2259,41.3788,41.0443,41.1686,551135.0
2022-02-11 13:50:00,43.07,43.3,42.93,43.27,485500.0,41.1686,41.3884,41.0347,41.3597,485500.0
2022-02-11 14:00:00,43.26,43.36,42.76,42.92,576598.0,41.3502,41.4457,40.8722,41.0252,576598.0
2022-02-11 14:10:00,42.93,43.3,42.83,43.18,537720.0,41.0347,41.3884,40.9391,41.2737,537720.0
2022-02-11 14:20:00,43.17,43.28,42.79,42.86,453210.0,41.2641,41.3693,40.9009,40.9678,453210.0
2022-02-11 14:30:00,42.87,42.97,42.65,42.67,503714.0,40.9774,41.073,40.7671,40.7862,503714.0
2022-02-11 14:40:00,42.68,42.76,42.56,42.63,472416.0,40.7958,40.8722,40.6811,40.748,472416.0
2022-02-11 14:50:00,42.62,42.7,42.41,42.6,339189.0,40.7384,40.8149,40.5377,40.7193,339189.0
2022-02-11 15:00:00,42.59,42.88,42.58,42.66,398629.0,40.7097,40.9869,40.7002,40.7767,398629.0
2022-02-11 15:10:00,42.66,42.77,42.53,42.59,366114.0,40.7767,40.8818,40.6524,40.7097,366114.0
2022-02-11 15:20:00,42.6,42.89,42.5,42.8,489687.0,40.7193,40.9965,40.6237,40.9105,489687.0
2022-02-11 15:30:00,42.79,42.83,42.6,42.69,419504.0,40.9009,40.9391,40.7193,40.8053,419504.0
2022-02-11 15:40:00,42.69,42.91,42.52,42.91,655792.0,40.8053,41.0156,40.6428,41.0156,655792.0
2022-02-11 15:50:00,42.91,43.0,42.79,42.79,1279973.0,41.0156,41.1016,40.9009,40.9009,1279973.0
2022-02-14 09:30:00,42.75,43.0,42.45,42.46,725350.0,40.8627,41.1016,40.5759,40.5855,725350.0
2022-02-14 09:40:00,42.47,42.82,42.29,42.45,377052.0,40.595,40.9296,40.423,40.5759,377052.0
2022-02-14 09:50:00,42.45,42.76,42.42,42.5,289601.0,40.5759,40.8722,40.5472,40.6237,289601.0
2022-02-14 10:00:00,42.49,42.49,42.06,42.43,381881.0,40.6142,40.6142,40.2031,40.5568,381881.0
2022-02-14 10:10:00,42.42,42.78,42.24,42.4,458000.0,40.5472,40.8914,40.3752,40.5281,458000.0
2022-02-14 10:20:00,42.39,42.39,42.08,42.13,409366.0,40.5186,40.5186,40.2223,40.2701,409366.0
2022-02-14 10:30:00,42.14,42.16,41.76,41.98,986163.0,40.2796,40.2987,39.9164,40.1267,986163.0
2022-02-14 10:40:00,41.98,42.09,41.96,42.05,309669.0,40.1267,40.2318,40.1076,40.1936,309669.0
2022-02-14 10:50:00,42.05,42.16,41.89,42.01,329882.0,40.1936,40.2987,40.0406,40.1553,329882.0
2022-02-14 11:00:00,42.01,42.17,41.91,42.13,327513.0,40.1553,40.3083,40.0598,40.2701,327513.0
2022-02-14 11:10:00,42.12,42.5,42.09,42.49,301995.0,40.2605,40.6237,40.2318,40.6142,301995.0
2022-02-14 11:20:00,42.5,42.73,42.47,42.56,349561.0,40.6237,40.8436,40.595,40.6811,349561.0
2022-02-14 11:30:00,42.56,42.65,42.46,42.55,254780.0,40.6811,40.7671,40.5855,40.6715,254780.0
2022-02-14 11:40:00,42.54,42.95,42.53,42.94,271136.0,40.662,41.0539,40.6524,41.0443,271136.0
2022-02-14 11:50:00,42.94,42.96,42.6,42.71,223912.0,41.0443,41.0634,40.7193,40.8244,223912.0
2022-02-14 12:00:00,42.71,42.76,42.53,42.57,138127.0,40.8244,40.8722,40.6524,40.6906,138127.0
2022-02-14 12:10:00,42.58,42.63,42.53,42.55,147181.0,40.7002,40.748,40.6524,40.6715,147181.0
2022-02-14 12:20:00,42.55,42.73,42.53,42.73,180531.0,40.6715,40.8436,40.6524,40.8436,180531.0
2022-02-14 12:30:00,42.73,42.81,42.57,42.65,207950.0,40.8436,40.92,40.6906,40.7671,207950.0
2022-02-14 12:40:00,42.65,42.8,42.64,42.76,166767.0,40.7671,40.9105,40.7575,40.8722,166767.0
2022-02-14 12:50:00,42.75,42.81,42.67,42.68,129465.0,40.8627,40.92,40.7862,40.7958,129465.0
2022-02-14 13:00:00,42.69,42.83,42.66,42.79,126411.0,40.8053,40.9391,40.7767,40.9009,126411.0
2022-02-14 13:10:00,42.8,42.83,42.64,42.71,113584.0,40.9105,40.9391,40.7575,40.8244,113584.0
2022-02-14 13:20:00,42.72,42.73,42.53,42.61,134272.0,40.834,40.8436,40.6524,40.7289,134272.0
2022-02-14 13:30:00,42.6,42.62,42.42,42.5,156715.0,40.7193,40.7384,40.5472,40.6237,156715.0
2022-02-14 13:40:00,42.49,42.58,42.39,42.42,113060.0,40.6142,40.7002,40.5186,40.5472,113060.0
2022-02-14 13:50:00,42.42,42.43,42.15,42.2,313473.0,40.5472,40.5568,40.2892,40.337,313473.0
2022-02-14 14:00:00,42.19,42.35,42.13,42.26,283331.0,40.3274,40.4803,40.2701,40.3943,283331.0
2022-02-14 14:10:00,42.27,42.36,42.17,42.23,226069.0,40.4039,40.4899,40.3083,40.3656,226069.0
2022-02-14 14:20:00,42.23,42.53,42.08,42.35,466044.0,40.3656,40.6524,40.2223,40.4803,466044.0
2022-02-14 14:30:00,42.33,42.46,42.24,42.34,224122.0,40.4612,40.5855,40.3752,40.4708,224122.0
2022-02-14 14:40:00,42.34,42.5,42.24,42.3,159642.0,40.4708,40.6237,40.3752,40.4325,159642.0
2022-02-14 14:50:00,42.29,42.51,42.27,42.46,187616.0,40.423,40.6333,40.4039,40.5855,187616.0
2022-02-14 15:00:00,42.45,42.51,42.3,42.42,264807.0,40.5759,40.6333,40.4325,40.5472,264807.0
2022-02-14 15:10:00,42.41,42.55,42.32,42.4,275496.0,40.5377,40.6715,40.4517,40.5281,275496.0
2022-02-14 15:20:00,42.39,42.59,42.32,42.41,278873.0,40.5186,40.7097,40.4517,40.5377,278873.0
2022-02-14 15:30:00,42.42,42.66,42.4,42.57,344191.0,40.5472,40.7767,40.5281,40.6906,344191.0
2022-02-14 15:40:00,42.57,42.75,42.49,42.61,770213.0,40.6906,40.8627,40.6142,40.7289,770213.0
2022-02-14 15:50:00,42.61,42.61,42.39,42.44,960384.0,40.7289,40.7289,40.5186,40.5664,960384.0
2022-02-15 09:30:00,42.5,42.65,42.23,42.52,685746.0,40.6237,40.7671,40.3656,40.6428,685746.0
2022-02-15 09:40:00,42.52,42.67,42.36,42.42,414013.0,40.6428,40.7862,40.4899,40.5472,414013.0
2022-02-15 09:50:00,42.42,42.44,41.84,41.98,660949.0,40.5472,40.5664,39.9929,40.1267,660949.0
2022-02-15 10:00:00,41.98,42.19,41.93,42.16,392511.0,40.1267,40.3274,40.0789,40.2987,392511.0
2022-02-15 10:10:00,42.16,42.39,41.97,42.27,275810.0,40.2987,40.5186,40.1171,40.4039,275810.0
2022-02-15 10:20:00,42.27,42.72,42.21,42.71,377042.0,40.4039,40.834,40.3465,40.8244,377042.0
2022-02-15 10:30:00,42.71,42.95,42.69,42.89,300152.0,40.8244,41.0539,40.8053,40.9965,300152.0
2022-02-15 10:40:00,42.89,42.92,42.82,42.89,224435.0,40.9965,41.0252,40.9296,40.9965,224435.0
2022-02-15 10:50:00,42.88,42.98,42.85,42.86,253899.0,40.9869,41.0825,40.9583,40.9678,253899.0
2022-02-15 11:00:00,42.87,43.04,42.8,42.9,264582.0,40.9774,41.1399,40.9105,41.0061,264582.0
2022-02-15 11:10:00,42.89,42.94,42.81,42.86,143832.0,40.9965,41.0443,40.92,40.9678,143832.0
2022-02-15 11:20:00,42.86,42.95,42.85,42.89,148458.0,40.9678,41.0539,40.9583,40.9965,148458.0
2022-02-15 11:30:00,42.9,43.23,42.9,43.14,276817.0,41.0061,41.3215,41.0061,41.2355,276817.0
2022-02-15 11:40:00,43.13,43.13,42.99,43.01,189816.0,41.2259,41.2259,41.0921,41.1112,189816.0
2022-02-15 11:50:00,43.02,43.1,42.99,43.1,170258.0,41.1208,41.1972,41.0921,41.1972,170258.0
2022-02-15 12:00:00,43.1,43.19,42.97,43.01,127175.0,41.1972,41.2833,41.073,41.1112,127175.0
2022-02-15 12:10:00,43.02,43.03,42.84,42.87,176277.0,41.1208,41.1303,40.9487,40.9774,176277.0
2022-02-15 12:20:00,42.88,42.97,42.87,42.96,108079.0,40.9869,41.073,40.9774,41.0634,108079.0
2022-02-15 12:30:00,42.96,43.06,42.94,42.97,229184.0,41.0634,41.159,41.0443,41.073,229184.0
2022-02-15 12:40:00,42.97,43.09,42.91,42.91,127949.0,41.073,41.1877,41.0156,41.0156,127949.0
2022-02-15 12:50:00,42.91,43.03,42.91,42.98,119585.0,41.0156,41.1303,41.0156,41.0825,119585.0
2022-02-15 13:00:00,42.98,43.12,42.95,43.07,132217.0,41.0825,41.2163,41.0539,41.1686,132217.0
2022-02-15 13:10:00,43.07,43.12,43.04,43.07,115181.0,41.1686,41.2163,41.1399,41.1686,115181.0
2022-02-15 13:20:00,43.08,43.2,43.06,43.15,320694.0,41.1781,41.2928,41.159,41.245,320694.0
2022-02-15 13:30:00,43.16,43.18,43.09,43.11,109860.0,41.2546,41.2737,41.1877,41.2068,109860.0
2022-02-15 13:40:00,43.12,43.23,43.06,43.21,162489.0,41.2163,41.3215,41.159,41.3024,162489.0
2022-02-15 13:50:00,43.21,43.23,43.16,43.2,125172.0,41.3024,41.3215,41.2546,41.2928,125172.0
2022-02-15 14:00:00,43.2,43.24,43.05,43.08,141455.0,41.2928,41.331,41.1494,41.1781,141455.0
2022-02-15 14:10:00,43.09,43.27,43.05,43.26,180974.0,41.1877,41.3597,41.1494,41.3502,180974.0
2022-02-15 14:20:00,43.26,43.34,43.25,43.3,188703.0,41.3502,41.4266,41.3406,41.3884,188703.0
2022-02-15 14:30:00,43.3,43.39,43.27,43.34,265097.0,41.3884,41.4744,41.3597,41.4266,265097.0
2022-02-15 14:40:00,43.35,43.55,43.31,43.5,337462.0,41.4362,41.6274,41.398,41.5796,337462.0
2022-02-15 14:50:00,43.5,43.61,43.47,43.59,364796.0,41.5796,41.6847,41.5509,41.6656,364796.0
2022-02-15 15:00:00,43.59,43.66,43.57,43.62,286393.0,41.6656,41.7325,41.6465,41.6943,286393.0
2022-02-15 15:10:00,43.62,43.66,43.59,43.65,194021.0,41.6943,41.7325,41.6656,41.7229,194021.0
2022-02-15 15:20:00,43.65,43.67,43.51,43.54,241070.0,41.7229,41.7421,41.5891,41.6178,241070.0
2022-02-15 15:30:00,43.55,43.55,43.36,43.39,490683.0,41.6274,41.6274,41.4457,41.4744,490683.0
2022-02-15 15:40:00,43.39,43.61,43.36,43.61,606737.0,41.4744,41.6847,41.4457,41.6847,606737.0
2022-02-15 15:50:00,43.61,43.69,43.57,43.66,1039718.0,41.6847,41.7612,41.6465,41.7325,1039718.0
2022-02-16 09:30:00,43.6,44.44,43.6,44.32,678146.0,41.6752,42.4781,41.6752,42.3634,678146.0
2022-02-16 09:40:00,44.31,44.41,43.9,43.97,392489.0,42.3538,42.4494,41.9619,42.0288,392489.0
2022-02-16 09:50:00,43.98,44.08,43.74,43.89,262305.0,42.0384,42.134,41.809,41.9524,262305.0
2022-02-16 10:00:00,43.89,44.06,43.71,43.73,334343.0,41.9524,42.1148,41.7803,41.7994,334343.0
2022-02-16 10:10:00,43.72,43.93,43.71,43.92,187776.0,41.7899,41.9906,41.7803,41.981,187776.0
2022-02-16 10:20:00,43.92,43.97,43.77,43.96,202284.0,41.981,42.0288,41.8376,42.0193,202284.0
2022-02-16 10:30:00,43.93,44.06,43.86,43.92,183888.0,41.9906,42.1148,41.9237,41.981,183888.0
2022-02-16 10:40:00,43.93,44.13,43.92,44.08,243241.0,41.9906,42.1818,41.981,42.134,243241.0
2022-02-16 10:50:00,44.08,44.23,43.96,44.07,151360.0,42.134,42.2773,42.0193,42.1244,151360.0
2022-02-16 11:00:00,44.07,44.24,44.05,44.14,229755.0,42.1244,42.2869,42.1053,42.1913,229755.0
2022-02-16 11:10:00,44.14,44.19,44.01,44.02,173418.0,42.1913,42.2391,42.0671,42.0766,173418.0
2022-02-16 11:20:00,44.02,44.12,44.01,44.1,173458.0,42.0766,42.1722,42.0671,42.1531,173458.0
2022-02-16 11:30:00,44.09,44.12,43.98,44.04,148912.0,42.1435,42.1722,42.0384,42.0957,148912.0
2022-02-16 11:40:00,44.05,44.06,43.89,43.91,126966.0,42.1053,42.1148,41.9524,41.9715,126966.0
2022-02-16 11:50:00,43.92,44.02,43.88,43.98,156638.0,41.981,42.0766,41.9428,42.0384,156638.0
2022-02-16 12:00:00,43.97,44.01,43.91,43.95,128743.0,42.0288,42.0671,41.9715,42.0097,128743.0
2022-02-16 12:10:00,43.96,44.07,43.95,43.98,121693.0,42.0193,42.1244,42.0097,42.0384,121693.0
2022-02-16 12:20:00,43.98,44.05,43.92,43.95,135129.0,42.0384,42.1053,41.981,42.0097,135129.0
2022-02-16 12:30:00,43.94,43.95,43.7,43.8,200851.0,42.0001,42.0097,41.7707,41.8663,200851.0
2022-02-16 12:40:00,43.81,43.88,43.78,43.82,127967.0,41.8759,41.9428,41.8472,41.8854,127967.0
2022-02-16 12:50:00,43.83,43.87,43.76,43.78,80423.0,41.895,41.9332,41.8281,41.8472,80423.0
2022-02-16 13:00:00,43.78,43.82,43.73,43.8,128100.0,41.8472,41.8854,41.7994,41.8663,128100.0
2022-02-16 13:10:00,43.8,43.84,43.77,43.83,105215.0,41.8663,41.9046,41.8376,41.895,105215.0
2022-02-16 13:20:00,43.83,43.88,43.74,43.76,99105.0,41.895,41.9428,41.809,41.8281,99105.0
2022-02-16 13:30:00,43.75,43.84,43.72,43.75,136783.0,41.8185,41.9046,41.7899,41.8185,136783.0
2022-02-16 13:40:00,43.74,43.74,43.67,43.71,97705.0,41.809,41.809,41.7421,41.7803,97705.0
2022-02-16 13:50:00,43.72,43.78,43.64,43.73,127436.0,41.7899,41.8472,41.7134,41.7994,127436.0
2022-02-16 14:00:00,43.73,44.02,43.54,43.93,333760.0,41.7994,42.0766,41.6178,41.9906,333760.0
2022-02-16 14:10:00,43.92,44.06,43.82,44.02,162098.0,41.981,42.1148,41.8854,42.0766,162098.0
2022-02-16 14:20:00,44.02,44.31,44.0,44.28,211209.0,42.0766,42.3538,42.0575,42.3251,211209.0
2022-02-16 14:30:00,44.28,44.4,44.11,44.2,266894.0,42.3251,42.4398,42.1626,42.2487,266894.0
2022-02-16 14:40:00,44.21,44.21,44.04,44.1,188636.0,42.2582,42.2582,42.0957,42.1531,188636.0
2022-02-16 14:50:00,44.1,44.27,44.08,44.27,197418.0,42.1531,42.3156,42.134,42.3156,197418.0
2022-02-16 15:00:00,44.27,44.43,44.24,44.37,266688.0,42.3156,42.4685,42.2869,42.4112,266688.0
2022-02-16 15:10:00,44.38,44.38,44.25,44.32,126419.0,42.4207,42.4207,42.2965,42.3634,126419.0
2022-02-16 15:20:00,44.31,44.31,44.19,44.3,169638.0,42.3538,42.3538,42.2391,42.3443,169638.0
2022-02-16 15:30:00,44.29,44.31,44.13,44.31,198939.0,42.3347,42.3538,42.1818,42.3538,198939.0
2022-02-16 15:40:00,44.3,44.32,44.15,44.23,295742.0,42.3443,42.3634,42.2009,42.2773,295742.0
2022-02-16 15:50:00,44.24,44.37,44.23,44.26,730330.0,42.2869,42.4112,42.2773,42.306,730330.0
2022-02-17 09:30:00,43.96,44.21,43.73,44.05,415942.0,42.0193,42.2582,41.7994,42.1053,415942.0
2022-02-17 09:40:00,44.07,44.1,43.7,43.84,274054.0,42.1244,42.1531,41.7707,41.9046,274054.0
2022-02-17 09:50:00,43.84,43.95,43.48,43.55,215315.0,41.9046,42.0097,41.5605,41.6274,215315.0
2022-02-17 10:00:00,43.55,43.65,43.43,43.48,307855.0,41.6274,41.7229,41.5127,41.5605,307855.0
2022-02-17 10:10:00,43.5,43.61,43.45,43.45,265819.0,41.5796,41.6847,41.5318,41.5318,265819.0
2022-02-17 10:20:00,43.45,43.61,43.34,43.48,309633.0,41.5318,41.6847,41.4266,41.5605,309633.0
2022-02-17 10:30:00,43.48,43.53,43.32,43.47,172963.0,41.5605,41.6082,41.4075,41.5509,172963.0
2022-02-17 10:40:00,43.47,43.49,43.27,43.32,244017.0,41.5509,41.57,41.3597,41.4075,244017.0
2022-02-17 10:50:00,43.34,43.6,43.26,43.59,205793.0,41.4266,41.6752,41.3502,41.6656,205793.0
2022-02-17 11:00:00,43.58,43.72,43.51,43.69,158767.0,41.656,41.7899,41.5891,41.7612,158767.0
2022-02-17 11:10:00,43.68,43.86,43.68,43.76,158633.0,41.7516,41.9237,41.7516,41.8281,158633.0
2022-02-17 11:20:00,43.75,43.82,43.7,43.82,109913.0,41.8185,41.8854,41.7707,41.8854,109913.0
2022-02-17 11:30:00,43.81,43.85,43.66,43.69,96503.0,41.8759,41.9141,41.7325,41.7612,96503.0
2022-02-17 11:40:00,43.69,43.77,43.6,43.77,82164.0,41.7612,41.8376,41.6752,41.8376,82164.0
2022-02-17 11:50:00,43.76,43.78,43.66,43.68,96005.0,41.8281,41.8472,41.7325,41.7516,96005.0
2022-02-17 12:00:00,43.69,43.81,43.65,43.67,133650.0,41.7612,41.8759,41.7229,41.7421,133650.0
2022-02-17 12:10:00,43.68,43.8,43.67,43.75,124113.0,41.7516,41.8663,41.7421,41.8185,124113.0
2022-02-17 12:20:00,43.75,43.87,43.7,43.8,120693.0,41.8185,41.9332,41.7707,41.8663,120693.0
2022-02-17 12:30:00,43.79,43.9,43.76,43.77,140658.0,41.8568,41.9619,41.8281,41.8376,140658.0
2022-02-17 12:40:00,43.76,43.77,43.64,43.7,90409.0,41.8281,41.8376,41.7134,41.7707,90409.0
2022-02-17 12:50:00,43.7,43.7,43.59,43.61,131821.0,41.7707,41.7707,41.6656,41.6847,131821.0
2022-02-17 13:00:00,43.62,43.65,43.56,43.6,91285.0,41.6943,41.7229,41.6369,41.6752,91285.0
2022-02-17 13:10:00,43.59,43.6,43.49,43.52,100174.0,41.6656,41.6752,41.57,41.5987,100174.0
2022-02-17 13:20:00,43.52,43.53,43.37,43.39,106062.0,41.5987,41.6082,41.4553,41.4744,106062.0
2022-02-17 13:30:00,43.4,43.43,43.35,43.39,118004.0,41.484,41.5127,41.4362,41.4744,118004.0
2022-02-17 13:40:00,43.38,43.39,43.29,43.34,148398.0,41.4649,41.4744,41.3788,41.4266,148398.0
2022-02-17 13:50:00,43.34,43.39,43.31,43.36,117604.0,41.4266,41.4744,41.398,41.4457,117604.0
2022-02-17 14:00:00,43.36,43.36,43.23,43.23,112487.0,41.4457,41.4457,41.3215,41.3215,112487.0
2022-02-17 14:10:00,43.23,43.27,43.08,43.23,411945.0,41.3215,41.3597,41.1781,41.3215,411945.0
2022-02-17 14:20:00,43.23,43.27,43.15,43.25,123482.0,41.3215,41.3597,41.245,41.3406,123482.0
2022-02-17 14:30:00,43.25,43.27,43.15,43.16,183328.0,41.3406,41.3597,41.245,41.2546,183328.0
2022-02-17 14:40:00,43.16,43.26,43.14,43.25,170008.0,41.2546,41.3502,41.2355,41.3406,170008.0
2022-02-17 14:50:00,43.25,43.27,43.14,43.16,167810.0,41.3406,41.3597,41.2355,41.2546,167810.0
2022-02-17 15:00:00,43.16,43.18,43.02,43.02,145029.0,41.2546,41.2737,41.1208,41.1208,145029.0
2022-02-17 15:10:00,43.02,43.1,42.96,43.07,268467.0,41.1208,41.1972,41.0634,41.1686,268467.0
2022-02-17 15:20:00,43.08,43.21,43.04,43.21,438028.0,41.1781,41.3024,41.1399,41.3024,438028.0
2022-02-17 15:30:00,43.21,43.37,43.2,43.34,430191.0,41.3024,41.4553,41.2928,41.4266,430191.0
2022-02-17 15:40:00,43.34,43.41,43.3,43.31,361349.0,41.4266,41.4935,41.3884,41.398,361349.0
2022-02-17 15:50:00,43.31,43.33,43.14,43.21,980742.0,41.398,41.4171,41.2355,41.3024,980742.0
2022-02-18 09:30:00,43.37,43.66,43.16,43.44,605998.0,41.4553,41.7325,41.2546,41.5222,605998.0
2022-02-18 09:40:00,43.43,43.59,43.12,43.57,372378.0,41.5127,41.6656,41.2163,41.6465,372378.0
2022-02-18 09:50:00,43.58,43.85,43.55,43.68,369981.0,41.656,41.9141,41.6274,41.7516,369981.0
2022-02-18 10:00:00,43.68,43.68,43.25,43.51,378285.0,41.7516,41.7516,41.3406,41.5891,378285.0
2022-02-18 10:10:00,43.53,43.72,43.46,43.58,322038.0,41.6082,41.7899,41.5413,41.656,322038.0
2022-02-18 10:20:00,43.59,43.69,43.45,43.51,342837.0,41.6656,41.7612,41.5318,41.5891,342837.0
2022-02-18 10:30:00,43.5,43.52,43.25,43.29,284393.0,41.5796,41.5987,41.3406,41.3788,284393.0
2022-02-18 10:40:00,43.3,43.41,43.16,43.41,213018.0,41.3884,41.4935,41.2546,41.4935,213018.0
2022-02-18 10:50:00,43.41,43.47,43.21,43.21,200322.0,41.4935,41.5509,41.3024,41.3024,200322.0
2022-02-18 11:00:00,43.21,43.27,42.82,42.95,274700.0,41.3024,41.3597,40.9296,41.0539,274700.0
2022-02-18 11:10:00,42.96,43.21,42.94,43.21,227009.0,41.0634,41.3024,41.0443,41.3024,227009.0
2022-02-18 11:20:00,43.21,43.27,43.12,43.13,160729.0,41.3024,41.3597,41.2163,41.2259,160729.0
2022-02-18 11:30:00,43.14,43.19,43.03,43.09,205738.0,41.2355,41.2833,41.1303,41.1877,205738.0
2022-02-18 11:40:00,43.09,43.19,43.01,43.05,124398.0,41.1877,41.2833,41.1112,41.1494,124398.0
2022-02-18 11:50:00,43.07,43.07,42.81,42.84,152452.0,41.1686,41.1686,40.92,40.9487,152452.0
2022-02-18 12:00:00,42.84,42.95,42.78,42.95,137428.0,40.9487,41.0539,40.8914,41.0539,137428.0
2022-02-18 12:10:00,42.95,43.02,42.82,42.91,170826.0,41.0539,41.1208,40.9296,41.0156,170826.0
2022-02-18 12:20:00,42.92,43.04,42.91,43.0,119033.0,41.0252,41.1399,41.0156,41.1016,119033.0
2022-02-18 12:30:00,42.98,43.08,42.85,42.87,174080.0,41.0825,41.1781,40.9583,40.9774,174080.0
2022-02-18 12:40:00,42.87,42.97,42.79,42.85,178350.0,40.9774,41.073,40.9009,40.9583,178350.0
2022-02-18 12:50:00,42.85,42.94,42.82,42.89,91403.0,40.9583,41.0443,40.9296,40.9965,91403.0
2022-02-18 13:00:00,42.91,42.97,42.83,42.9,163149.0,41.0156,41.073,40.9391,41.0061,163149.0
2022-02-18 13:10:00,42.91,42.92,42.82,42.86,150190.0,41.0156,41.0252,40.9296,40.9678,150190.0
2022-02-18 13:20:00,42.87,43.06,42.86,42.98,210326.0,40.9774,41.159,40.9678,41.0825,210326.0
2022-02-18 13:30:00,42.98,43.08,42.95,43.05,127033.0,41.0825,41.1781,41.0539,41.1494,127033.0
2022-02-18 13:40:00,43.05,43.13,42.96,43.09,251032.0,41.1494,41.2259,41.0634,41.1877,251032.0
2022-02-18 13:50:00,43.08,43.15,42.96,42.98,403579.0,41.1781,41.245,41.0634,41.0825,403579.0
2022-02-18 14:00:00,42.98,43.04,42.93,42.99,178239.0,41.0825,41.1399,41.0347,41.0921,178239.0
2022-02-18 14:10:00,42.99,43.16,42.99,43.13,283880.0,41.0921,41.2546,41.0921,41.2259,283880.0
2022-02-18 14:20:00,43.13,43.36,43.11,43.33,212330.0,41.2259,41.4457,41.2068,41.4171,212330.0
2022-02-18 14:30:00,43.33,43.4,43.18,43.19,310658.0,41.4171,41.484,41.2737,41.2833,310658.0
2022-02-18 14:40:00,43.19,43.19,43.04,43.05,144878.0,41.2833,41.2833,41.1399,41.1494,144878.0
2022-02-18 14:50:00,43.05,43.25,43.02,43.2,239294.0,41.1494,41.3406,41.1208,41.2928,239294.0
2022-02-18 15:00:00,43.21,43.28,43.02,43.09,218124.0,41.3024,41.3693,41.1208,41.1877,218124.0
2022-02-18 15:10:00,43.09,43.17,42.99,43.0,337970.0,41.1877,41.2641,41.0921,41.1016,337970.0
2022-02-18 15:20:00,43.0,43.04,42.94,42.96,267037.0,41.1016,41.1399,41.0443,41.0634,267037.0
2022-02-18 15:30:00,42.95,43.0,42.8,42.97,477680.0,41.0539,41.1016,40.9105,41.073,477680.0
2022-02-18 15:40:00,42.96,43.15,42.94,43.05,496596.0,41.0634,41.245,41.0443,41.1494,496596.0
2022-02-18 15:50:00,43.05,43.06,42.9,43.02,1177614.0,41.1494,41.159,41.0061,41.1208,1177614.0
2022-02-22 09:30:00,43.01,43.31,42.99,43.05,748856.0,41.1112,41.398,41.0921,41.1494,748856.0
2022-02-22 09:40:00,43.08,43.33,42.99,43.33,392962.0,41.1781,41.4171,41.0921,41.4171,392962.0
2022-02-22 09:50:00,43.33,43.45,43.2,43.31,417674.0,41.4171,41.5318,41.2928,41.398,417674.0
2022-02-22 10:00:00,43.31,43.35,42.74,42.88,400015.0,41.398,41.4362,40.8531,40.9869,400015.0
2022-02-22 10:10:00,42.86,43.27,42.68,43.14,354807.0,40.9678,41.3597,40.7958,41.2355,354807.0
2022-02-22 10:20:00,43.13,43.42,43.1,43.42,308550.0,41.2259,41.5031,41.1972,41.5031,308550.0
2022-02-22 10:30:00,43.43,43.43,43.18,43.21,267509.0,41.5127,41.5127,41.2737,41.3024,267509.0
2022-02-22 10:40:00,43.2,43.23,43.02,43.08,254218.0,41.2928,41.3215,41.1208,41.1781,254218.0
2022-02-22 10:50:00,43.06,43.07,42.78,42.8,218819.0,41.159,41.1686,40.8914,40.9105,218819.0
2022-02-22 11:00:00,42.8,42.84,42.7,42.74,172870.0,40.9105,40.9487,40.8149,40.8531,172870.0
2022-02-22 11:10:00,42.74,42.84,42.56,42.64,181654.0,40.8531,40.9487,40.6811,40.7575,181654.0
2022-02-22 11:20:00,42.63,42.73,42.55,42.59,221772.0,40.748,40.8436,40.6715,40.7097,221772.0
2022-02-22 11:30:00,42.59,42.78,42.58,42.75,186850.0,40.7097,40.8914,40.7002,40.8627,186850.0
2022-02-22 11:40:00,42.75,42.79,42.63,42.66,130955.0,40.8627,40.9009,40.748,40.7767,130955.0
2022-02-22 11:50:00,42.67,42.76,42.55,42.65,279952.0,40.7862,40.8722,40.6715,40.7671,279952.0
2022-02-22 12:00:00,42.64,42.79,42.59,42.79,114401.0,40.7575,40.9009,40.7097,40.9009,114401.0
2022-02-22 12:10:00,42.79,42.8,42.49,42.5,196162.0,40.9009,40.9105,40.6142,40.6237,196162.0
2022-02-22 12:20:00,42.5,42.63,42.45,42.62,169497.0,40.6237,40.748,40.5759,40.7384,169497.0
2022-02-22 12:30:00,42.62,42.69,42.57,42.61,139971.0,40.7384,40.8053,40.6906,40.7289,139971.0
2022-02-22 12:40:00,42.6,42.76,42.56,42.61,281941.0,40.7193,40.8722,40.6811,40.7289,281941.0
2022-02-22 12:50:00,42.61,42.72,42.6,42.66,218802.0,40.7289,40.834,40.7193,40.7767,218802.0
2022-02-22 13:00:00,42.67,42.71,42.58,42.66,236033.0,40.7862,40.8244,40.7002,40.7767,236033.0
2022-02-22 13:10:00,42.65,42.8,42.49,42.5,177104.0,40.7671,40.9105,40.6142,40.6237,177104.0
2022-02-22 13:20:00,42.49,42.55,42.49,42.52,196562.0,40.6142,40.6715,40.6142,40.6428,196562.0
2022-02-22 13:30:00,42.53,42.61,42.37,42.37,207053.0,40.6524,40.7289,40.4995,40.4995,207053.0
2022-02-22 13:40:00,42.38,42.43,42.12,42.14,219753.0,40.509,40.5568,40.2605,40.2796,219753.0
2022-02-22 13:50:00,42.14,42.17,41.98,42.11,305470.0,40.2796,40.3083,40.1267,40.2509,305470.0
2022-02-22 14:00:00,42.12,42.12,41.84,41.91,327670.0,40.2605,40.2605,39.9929,40.0598,327670.0
2022-02-22 14:10:00,41.92,42.05,41.8,41.98,314956.0,40.0693,40.1936,39.9546,40.1267,314956.0
2022-02-22 14:20:00,41.98,42.22,41.83,42.21,330743.0,40.1267,40.3561,39.9833,40.3465,330743.0
2022-02-22 14:30:00,42.2,42.41,42.11,42.34,223726.0,40.337,40.5377,40.2509,40.4708,223726.0
2022-02-22 14:40:00,42.34,42.54,42.18,42.52,171586.0,40.4708,40.662,40.3178,40.6428,171586.0
2022-02-22 14:50:00,42.53,42.76,42.51,42.68,215316.0,40.6524,40.8722,40.6333,40.7958,215316.0
2022-02-22 15:00:00,42.7,42.91,42.68,42.7,162593.0,40.8149,41.0156,40.7958,40.8149,162593.0
2022-02-22 15:10:00,42.72,42.88,42.67,42.71,222089.0,40.834,40.9869,40.7862,40.8244,222089.0
2022-02-22 15:20:00,42.7,42.76,42.55,42.67,194834.0,40.8149,40.8722,40.6715,40.7862,194834.0
2022-02-22 15:30:00,42.67,42.7,42.57,42.69,261499.0,40.7862,40.8149,40.6906,40.8053,261499.0
2022-02-22 15:40:00,42.69,42.7,42.34,42.39,367622.0,40.8053,40.8149,40.4708,40.5186,367622.0
2022-02-22 15:50:00,42.38,42.38,42.17,42.36,945228.0,40.509,40.509,40.3083,40.4899,945228.0
2022-02-23 09:30:00,42.55,43.14,42.41,42.96,532095.0,40.6715,41.2355,40.5377,41.0634,532095.0
2022-02-23 09:40:00,42.97,43.12,42.87,43.02,338557.0,41.073,41.2163,40.9774,41.1208,338557.0
2022-02-23 09:50:00,43.02,43.2,42.79,42.98,336243.0,41.1208,41.2928,40.9009,41.0825,336243.0
2022-02-23 10:00:00,42.97,42.99,42.51,42.61,300970.0,41.073,41.0921,40.6333,40.7289,300970.0
2022-02-23 10:10:00,42.61,42.74,42.4,42.44,355796.0,40.7289,40.8531,40.5281,40.5664,355796.0
2022-02-23 10:20:00,42.42,42.53,42.15,42.21,208952.0,40.5472,40.6524,40.2892,40.3465,208952.0
2022-02-23 10:30:00,42.2,42.36,42.08,42.34,273426.0,40.337,40.4899,40.2223,40.4708,273426.0
2022-02-23 10:40:00,42.35,42.37,42.19,42.27,238736.0,40.4803,40.4995,40.3274,40.4039,238736.0
2022-02-23 10:50:00,42.27,42.35,42.08,42.3,312019.0,40.4039,40.4803,40.2223,40.4325,312019.0
2022-02-23 11:00:00,42.29,42.36,42.12,42.19,201997.0,40.423,40.4899,40.2605,40.3274,201997.0
2022-02-23 11:10:00,42.19,42.24,42.05,42.15,186698.0,40.3274,40.3752,40.1936,40.2892,186698.0
2022-02-23 11:20:00,42.15,42.36,42.1,42.21,175142.0,40.2892,40.4899,40.2414,40.3465,175142.0
2022-02-23 11:30:00,42.23,42.38,42.15,42.3,146183.0,40.3656,40.509,40.2892,40.4325,146183.0
2022-02-23 11:40:00,42.3,42.46,42.21,42.46,176991.0,40.4325,40.5855,40.3465,40.5855,176991.0
2022-02-23 11:50:00,42.46,42.66,42.37,42.64,248831.0,40.5855,40.7767,40.4995,40.7575,248831.0
2022-02-23 12:00:00,42.66,42.76,42.55,42.76,256705.0,40.7767,40.8722,40.6715,40.8722,256705.0
2022-02-23 12:10:00,42.75,42.95,42.65,42.94,355268.0,40.8627,41.0539,40.7671,41.0443,355268.0
2022-02-23 12:20:00,42.94,42.98,42.86,42.94,295192.0,41.0443,41.0825,40.9678,41.0443,295192.0
2022-02-23 12:30:00,42.94,42.98,42.86,42.91,158790.0,41.0443,41.0825,40.9678,41.0156,158790.0
2022-02-23 12:40:00,42.91,43.01,42.89,42.95,165283.0,41.0156,41.1112,40.9965,41.0539,165283.0
2022-02-23 12:50:00,42.95,42.99,42.79,42.88,241905.0,41.0539,41.0921,40.9009,40.9869,241905.0
2022-02-23 13:00:00,42.89,42.89,42.72,42.77,189019.0,40.9965,40.9965,40.834,40.8818,189019.0
2022-02-23 13:10:00,42.77,42.79,42.57,42.65,308885.0,40.8818,40.9009,40.6906,40.7671,308885.0
2022-02-23 13:20:00,42.65,42.7,42.47,42.5,307135.0,40.7671,40.8149,40.595,40.6237,307135.0
2022-02-23 13:30:00,42.51,42.68,42.48,42.68,228498.0,40.6333,40.7958,40.6046,40.7958,228498.0
2022-02-23 13:40:00,42.67,42.83,42.62,42.79,189216.0,40.7862,40.9391,40.7384,40.9009,189216.0
2022-02-23 13:50:00,42.8,42.8,42.58,42.65,198086.0,40.9105,40.9105,40.7002,40.7671,198086.0
2022-02-23 14:00:00,42.64,42.69,42.48,42.59,190184.0,40.7575,40.8053,40.6046,40.7097,190184.0
2022-02-23 14:10:00,42.6,42.69,42.52,42.63,185980.0,40.7193,40.8053,40.6428,40.748,185980.0
2022-02-23 14:20:00,42.62,42.7,42.4,42.43,252455.0,40.7384,40.8149,40.5281,40.5568,252455.0
2022-02-23 14:30:00,42.44,42.49,42.38,42.44,175331.0,40.5664,40.6142,40.509,40.5664,175331.0
2022-02-23 14:40:00,42.43,42.46,42.28,42.4,261580.0,40.5568,40.5855,40.4134,40.5281,261580.0
2022-02-23 14:50:00,42.39,42.56,42.37,42.46,313526.0,40.5186,40.6811,40.4995,40.5855,313526.0
2022-02-23 15:00:00,42.46,42.49,42.3,42.36,175949.0,40.5855,40.6142,40.4325,40.4899,175949.0
2022-02-23 15:10:00,42.36,42.46,42.31,42.37,263849.0,40.4899,40.5855,40.4421,40.4995,263849.0
2022-02-23 15:20:00,42.37,42.57,42.36,42.56,369389.0,40.4995,40.6906,40.4899,40.6811,369389.0
2022-02-23 15:30:00,42.56,42.57,42.4,42.4,379437.0,40.6811,40.6906,40.5281,40.5281,379437.0
2022-02-23 15:40:00,42.41,42.47,42.33,42.39,550555.0,40.5377,40.595,40.4612,40.5186,550555.0
2022-02-23 15:50:00,42.39,42.5,42.34,42.47,1168906.0,40.5186,40.6237,40.4708,40.595,1168906.0
2022-02-24 09:30:00,41.38,41.96,41.25,41.9,953020.0,39.5532,40.1076,39.4289,40.0502,953020.0
2022-02-24 09:40:00,41.87,41.91,41.25,41.49,760527.0,40.0215,40.0598,39.4289,39.6583,760527.0
2022-02-24 09:50:00,41.5,41.91,41.47,41.71,454852.0,39.6679,40.0598,39.6392,39.8686,454852.0
2022-02-24 10:00:00,41.7,41.73,41.38,41.6,385350.0,39.859,39.8877,39.5532,39.7634,385350.0
2022-02-24 10:10:00,41.57,42.19,41.55,42.16,504219.0,39.7348,40.3274,39.7157,40.2987,504219.0
2022-02-24 10:20:00,42.15,42.28,41.59,41.63,424482.0,40.2892,40.4134,39.7539,39.7921,424482.0
2022-02-24 10:30:00,41.62,41.91,41.5,41.84,237836.0,39.7826,40.0598,39.6679,39.9929,237836.0
2022-02-24 10:40:00,41.84,42.17,41.64,42.1,265284.0,39.9929,40.3083,39.8017,40.2414,265284.0
2022-02-24 10:50:00,42.09,42.3,42.02,42.09,302847.0,40.2318,40.4325,40.1649,40.2318,302847.0
2022-02-24 11:00:00,42.09,42.45,41.94,42.43,353726.0,40.2318,40.5759,40.0884,40.5568,353726.0
2022-02-24 11:10:00,42.44,42.74,42.37,42.71,333641.0,40.5664,40.8531,40.4995,40.8244,333641.0
2022-02-24 11:20:00,42.7,42.74,42.38,42.39,399874.0,40.8149,40.8531,40.509,40.5186,399874.0
2022-02-24 11:30:00,42.38,42.54,42.18,42.34,234761.0,40.509,40.662,40.3178,40.4708,234761.0
2022-02-24 11:40:00,42.34,42.34,42.09,42.16,201636.0,40.4708,40.4708,40.2318,40.2987,201636.0
2022-02-24 11:50:00,42.16,42.45,42.06,42.45,413670.0,40.2987,40.5759,40.2031,40.5759,413670.0
2022-02-24 12:00:00,42.44,42.48,42.3,42.34,170810.0,40.5664,40.6046,40.4325,40.4708,170810.0
2022-02-24 12:10:00,42.34,42.43,42.19,42.39,262669.0,40.4708,40.5568,40.3274,40.5186,262669.0
2022-02-24 12:20:00,42.4,42.42,42.21,42.3,203891.0,40.5281,40.5472,40.3465,40.4325,203891.0
2022-02-24 12:30:00,42.3,42.48,42.11,42.41,270886.0,40.4325,40.6046,40.2509,40.5377,270886.0
2022-02-24 12:40:00,42.41,42.49,42.37,42.39,201743.0,40.5377,40.6142,40.4995,40.5186,201743.0
2022-02-24 12:50:00,42.4,42.46,42.2,42.22,188767.0,40.5281,40.5855,40.337,40.3561,188767.0
2022-02-24 13:00:00,42.22,42.25,41.91,42.15,318500.0,40.3561,40.3848,40.0598,40.2892,318500.0
2022-02-24 13:10:00,42.15,42.33,42.07,42.33,155164.0,40.2892,40.4612,40.2127,40.4612,155164.0
2022-02-24 13:20:00,42.32,42.32,42.03,42.04,141753.0,40.4517,40.4517,40.1745,40.184,141753.0
2022-02-24 13:30:00,42.03,42.34,42.02,42.33,133455.0,40.1745,40.4708,40.1649,40.4612,133455.0
2022-02-24 13:40:00,42.33,42.63,42.24,42.61,210002.0,40.4612,40.748,40.3752,40.7289,210002.0
2022-02-24 13:50:00,42.62,42.67,42.38,42.44,388204.0,40.7384,40.7862,40.509,40.5664,388204.0
2022-02-24 14:00:00,42.43,42.49,42.11,42.11,204137.0,40.5568,40.6142,40.2509,40.2509,204137.0
2022-02-24 14:10:00,42.16,42.47,42.15,42.35,248232.0,40.2987,40.595,40.2892,40.4803,248232.0
2022-02-24 14:20:00,42.34,42.41,42.21,42.34,257300.0,40.4708,40.5377,40.3465,40.4708,257300.0
2022-02-24 14:30:00,42.33,42.75,42.26,42.73,373483.0,40.4612,40.8627,40.3943,40.8436,373483.0
2022-02-24 14:40:00,42.73,42.84,42.58,42.84,270323.0,40.8436,40.9487,40.7002,40.9487,270323.0
2022-02-24 14:50:00,42.84,42.94,42.77,42.83,413807.0,40.9487,41.0443,40.8818,40.9391,413807.0
2022-02-24 15:00:00,42.85,42.96,42.76,42.81,226540.0,40.9583,41.0634,40.8722,40.92,226540.0
2022-02-24 15:10:00,42.8,43.15,42.76,43.15,388034.0,40.9105,41.245,40.8722,41.245,388034.0
2022-02-24 15:20:00,43.15,43.15,42.95,43.05,532683.0,41.245,41.245,41.0539,41.1494,532683.0
2022-02-24 15:30:00,43.05,43.53,43.01,43.49,767573.0,41.1494,41.6082,41.1112,41.57,767573.0
2022-02-24 15:40:00,43.5,43.66,43.42,43.61,1122784.0,41.5796,41.7325,41.5031,41.6847,1122784.0
2022-02-24 15:50:00,43.62,43.93,43.61,43.72,1969365.0,41.6943,41.9906,41.6847,41.7899,1969365.0
2022-02-25 09:30:00,43.85,44.52,43.74,44.01,789139.0,41.9141,42.5545,41.809,42.0671,789139.0
2022-02-25 09:40:00,43.99,44.5,43.95,44.44,436461.0,42.0479,42.5354,42.0097,42.4781,436461.0
2022-02-25 09:50:00,44.43,44.62,44.19,44.35,553590.0,42.4685,42.6501,42.2391,42.392,553590.0
2022-02-25 10:00:00,44.36,44.92,44.09,44.91,676458.0,42.4016,42.9369,42.1435,42.9273,676458.0
2022-02-25 10:10:00,44.9,45.2,44.72,45.15,992912.0,42.9178,43.2045,42.7457,43.1567,992912.0
2022-02-25 10:20:00,45.14,45.39,45.07,45.37,1965623.0,43.1472,43.3861,43.0803,43.367,1965623.0
2022-02-25 10:30:00,45.37,45.43,44.95,45.02,622284.0,43.367,43.4244,42.9656,43.0325,622284.0
2022-02-25 10:40:00,45.03,45.37,45.01,45.32,391036.0,43.042,43.367,43.0229,43.3192,391036.0
2022-02-25 10:50:00,45.31,45.4,45.22,45.36,487308.0,43.3097,43.3957,43.2236,43.3575,487308.0
2022-02-25 11:00:00,45.39,45.62,45.2,45.61,789823.0,43.3861,43.606,43.2045,43.5964,789823.0
2022-02-25 11:10:00,45.61,45.85,45.45,45.78,612099.0,43.5964,43.8258,43.4435,43.7589,612099.0
2022-02-25 11:20:00,45.79,45.8,45.56,45.69,447471.0,43.7685,43.778,43.5486,43.6729,447471.0
2022-02-25 11:30:00,45.69,45.72,45.56,45.64,283501.0,43.6729,43.7016,43.5486,43.6251,283501.0
2022-02-25 11:40:00,45.65,45.72,45.57,45.71,360471.0,43.6347,43.7016,43.5582,43.692,360471.0
2022-02-25 11:50:00,45.71,45.73,45.66,45.69,779094.0,43.692,43.7111,43.6442,43.6729,779094.0
2022-02-25 12:00:00,45.69,45.72,45.44,45.45,459792.0,43.6729,43.7016,43.4339,43.4435,459792.0
2022-02-25 12:10:00,45.45,45.58,45.44,45.57,312099.0,43.4435,43.5677,43.4339,43.5582,312099.0
2022-02-25 12:20:00,45.56,45.64,45.44,45.64,351578.0,43.5486,43.6251,43.4339,43.6251,351578.0
2022-02-25 12:30:00,45.63,45.72,45.63,45.72,331131.0,43.6155,43.7016,43.6155,43.7016,331131.0
2022-02-25 12:40:00,45.72,45.74,45.65,45.68,552474.0,43.7016,43.7207,43.6347,43.6633,552474.0
2022-02-25 12:50:00,45.67,45.67,45.39,45.41,383294.0,43.6538,43.6538,43.3861,43.4052,383294.0
2022-02-25 13:00:00,45.42,45.54,45.3,45.34,513089.0,43.4148,43.5295,43.3001,43.3383,513089.0
2022-02-25 13:10:00,45.34,45.49,45.21,45.46,352630.0,43.3383,43.4817,43.2141,43.453,352630.0
2022-02-25 13:20:00,45.46,45.58,45.41,45.58,345000.0,43.453,43.5677,43.4052,43.5677,345000.0
2022-02-25 13:30:00,45.58,45.72,45.57,45.67,369405.0,43.5677,43.7016,43.5582,43.6538,369405.0
2022-02-25 13:40:00,45.67,45.73,45.67,45.72,561507.0,43.6538,43.7111,43.6538,43.7016,561507.0
2022-02-25 13:50:00,45.71,45.73,45.59,45.65,542854.0,43.692,43.7111,43.5773,43.6347,542854.0
2022-02-25 14:00:00,45.66,45.95,45.6,45.94,583198.0,43.6442,43.9214,43.5869,43.9118,583198.0
2022-02-25 14:10:00,45.93,45.97,45.8,45.89,523636.0,43.9023,43.9405,43.778,43.8641,523636.0
2022-02-25 14:20:00,45.88,46.1,45.86,46.04,1155648.0,43.8545,44.0648,43.8354,44.0074,1155648.0
2022-02-25 14:30:00,46.05,46.18,45.9,46.15,754405.0,44.017,44.1413,43.8736,44.1126,754405.0
2022-02-25 14:40:00,46.15,46.25,46.04,46.12,599035.0,44.1126,44.2082,44.0074,44.0839,599035.0
2022-02-25 14:50:00,46.12,46.16,45.98,46.13,438199.0,44.0839,44.1221,43.9501,44.0935,438199.0
2022-02-25 15:00:00,46.13,46.14,46.02,46.11,352366.0,44.0935,44.103,43.9883,44.0743,352366.0
2022-02-25 15:10:00,46.12,46.24,46.05,46.2,504188.0,44.0839,44.1986,44.017,44.1604,504188.0
2022-02-25 15:20:00,46.21,46.3,46.17,46.2,796174.0,44.1699,44.256,44.1317,44.1604,796174.0
2022-02-25 15:30:00,46.2,46.25,46.04,46.14,557547.0,44.1604,44.2082,44.0074,44.103,557547.0
2022-02-25 15:40:00,46.14,46.25,46.08,46.23,761931.0,44.103,44.2082,44.0457,44.189,761931.0
2022-02-25 15:50:00,46.24,46.37,46.21,46.33,1949714.0,44.1986,44.3229,44.1699,44.2846,1949714.0
2022-02-28 09:30:00,46.1,46.63,46.02,46.37,1186774.0,44.0648,44.5714,43.9883,44.3229,1186774.0
2022-02-28 09:40:00,46.35,46.78,46.23,46.32,679153.0,44.3037,44.7148,44.189,44.2751,679153.0
2022-02-28 09:50:00,46.32,46.5,46.07,46.47,694349.0,44.2751,44.4471,44.0361,44.4184,694349.0
2022-02-28 10:00:00,46.47,46.58,46.12,46.29,324569.0,44.4184,44.5236,44.0839,44.2464,324569.0
2022-02-28 10:10:00,46.29,46.59,46.19,46.53,355409.0,44.2464,44.5332,44.1508,44.4758,355409.0
2022-02-28 10:20:00,46.55,47.23,46.54,47.09,811992.0,44.4949,45.1449,44.4854,45.0111,811992.0
2022-02-28 10:30:00,47.09,47.25,46.92,47.13,570526.0,45.0111,45.164,44.8486,45.0493,570526.0
2022-02-28 10:40:00,47.13,47.3,46.84,46.88,608729.0,45.0493,45.2118,44.7721,44.8103,608729.0
2022-02-28 10:50:00,46.88,47.3,46.85,47.25,371254.0,44.8103,45.2118,44.7817,45.164,371254.0
2022-02-28 11:00:00,47.26,47.28,46.92,46.97,377029.0,45.1736,45.1927,44.8486,44.8964,377029.0
2022-02-28 11:10:00,46.96,47.14,46.86,47.1,415907.0,44.8868,45.0589,44.7912,45.0206,415907.0
2022-02-28 11:20:00,47.11,47.4,47.1,47.3,622970.0,45.0302,45.3074,45.0206,45.2118,622970.0
2022-02-28 11:30:00,47.31,47.35,47.17,47.21,326151.0,45.2214,45.2596,45.0875,45.1258,326151.0
2022-02-28 11:40:00,47.21,47.35,47.08,47.1,308334.0,45.1258,45.2596,45.0015,45.0206,308334.0
2022-02-28 11:50:00,47.11,47.35,47.01,47.35,227127.0,45.0302,45.2596,44.9346,45.2596,227127.0
2022-02-28 12:00:00,47.35,47.42,47.04,47.09,383535.0,45.2596,45.3265,44.9633,45.0111,383535.0
2022-02-28 12:10:00,47.08,47.1,46.87,47.06,332571.0,45.0015,45.0206,44.8008,44.9824,332571.0
2022-02-28 12:20:00,47.06,47.16,47.02,47.13,191429.0,44.9824,45.078,44.9442,45.0493,191429.0
2022-02-28 12:30:00,47.12,47.14,46.85,46.89,219881.0,45.0398,45.0589,44.7817,44.8199,219881.0
2022-02-28 12:40:00,46.89,46.93,46.63,46.77,416048.0,44.8199,44.8581,44.5714,44.7052,416048.0
2022-02-28 12:50:00,46.77,46.82,46.62,46.82,228608.0,44.7052,44.753,44.5618,44.753,228608.0
2022-02-28 13:00:00,46.81,46.98,46.78,46.94,199496.0,44.7434,44.9059,44.7148,44.8677,199496.0
2022-02-28 13:10:00,46.94,46.94,46.64,46.65,343761.0,44.8677,44.8677,44.5809,44.5905,343761.0
2022-02-28 13:20:00,46.64,46.65,46.43,46.59,451791.0,44.5809,44.5905,44.3802,44.5332,451791.0
2022-02-28 13:30:00,46.58,46.81,46.52,46.75,243423.0,44.5236,44.7434,44.4662,44.6861,243423.0
2022-02-28 13:40:00,46.75,46.81,46.67,46.8,181319.0,44.6861,44.7434,44.6096,44.7339,181319.0
2022-02-28 13:50:00,46.8,47.0,46.79,46.93,259973.0,44.7339,44.9251,44.7243,44.8581,259973.0
2022-02-28 14:00:00,46.92,46.92,46.41,46.47,501883.0,44.8486,44.8486,44.3611,44.4184,501883.0
2022-02-28 14:10:00,46.47,46.7,46.38,46.69,311775.0,44.4184,44.6383,44.3324,44.6287,311775.0
2022-02-28 14:20:00,46.69,46.74,46.57,46.63,346714.0,44.6287,44.6765,44.514,44.5714,346714.0
2022-02-28 14:30:00,46.64,46.68,46.52,46.58,285141.0,44.5809,44.6192,44.4662,44.5236,285141.0
2022-02-28 14:40:00,46.58,46.83,46.57,46.73,343552.0,44.5236,44.7626,44.514,44.667,343552.0
2022-02-28 14:50:00,46.73,46.9,46.68,46.83,194988.0,44.667,44.8295,44.6192,44.7626,194988.0
2022-02-28 15:00:00,46.83,46.86,46.59,46.76,182562.0,44.7626,44.7912,44.5332,44.6956,182562.0
2022-02-28 15:10:00,46.77,46.92,46.68,46.9,211541.0,44.7052,44.8486,44.6192,44.8295,211541.0
2022-02-28 15:20:00,46.9,47.05,46.89,46.91,381831.0,44.8295,44.9728,44.8199,44.839,381831.0
2022-02-28 15:30:00,46.9,46.93,46.5,46.54,489803.0,44.8295,44.8581,44.4471,44.4854,489803.0
2022-02-28 15:40:00,46.54,46.87,46.53,46.83,714544.0,44.4854,44.8008,44.4758,44.7626,714544.0
2022-02-28 15:50:00,46.82,47.06,46.82,46.94,1928596.0,44.753,44.9824,44.753,44.8677,1928596.0
2022-03-01 09:30:00,47.51,49.09,47.48,48.88,1989701.0,45.4125,46.9228,45.3839,46.7221,1989701.0
2022-03-01 09:40:00,48.88,49.24,48.49,49.16,1134797.0,46.7221,47.0662,46.3493,46.9897,1134797.0
2022-03-01 09:50:00,49.16,49.55,48.93,49.39,1399130.0,46.9897,47.3625,46.7698,47.2095,1399130.0
2022-03-01 10:00:00,49.42,49.55,48.83,48.86,832789.0,47.2382,47.3625,46.6743,46.7029,832789.0
2022-03-01 10:10:00,48.86,48.95,48.66,48.8,671236.0,46.7029,46.789,46.5118,46.6456,671236.0
2022-03-01 10:20:00,48.8,49.01,48.67,48.85,569864.0,46.6456,46.8463,46.5213,46.6934,569864.0
2022-03-01 10:30:00,48.84,48.92,48.69,48.74,669345.0,46.6838,46.7603,46.5404,46.5882,669345.0
2022-03-01 10:40:00,48.73,48.77,48.51,48.69,701097.0,46.5787,46.6169,46.3684,46.5404,701097.0
2022-03-01 10:50:00,48.7,48.81,48.28,48.43,941010.0,46.55,46.6551,46.1485,46.2919,941010.0
2022-03-01 11:00:00,48.43,48.53,48.21,48.45,679373.0,46.2919,46.3875,46.0816,46.311,679373.0
2022-03-01 11:10:00,48.45,48.55,48.36,48.41,520621.0,46.311,46.4066,46.225,46.2728,520621.0
2022-03-01 11:20:00,48.41,48.59,48.37,48.53,427242.0,46.2728,46.4449,46.2346,46.3875,427242.0
2022-03-01 11:30:00,48.53,48.53,48.02,48.1,615624.0,46.3875,46.3875,45.9,45.9765,615624.0
2022-03-01 11:40:00,48.1,48.15,47.7,47.79,413498.0,45.9765,46.0243,45.5941,45.6802,413498.0
2022-03-01 11:50:00,47.79,47.83,47.67,47.7,533917.0,45.6802,45.7184,45.5655,45.5941,533917.0
2022-03-01 12:00:00,47.7,47.71,47.27,47.28,526215.0,45.5941,45.6037,45.1831,45.1927,526215.0
2022-03-01 12:10:00,47.29,47.82,47.21,47.82,683556.0,45.2022,45.7089,45.1258,45.7089,683556.0
2022-03-01 12:20:00,47.82,47.95,47.75,47.79,485302.0,45.7089,45.8331,45.6419,45.6802,485302.0
2022-03-01 12:30:00,47.77,47.91,47.66,47.79,258344.0,45.6611,45.7949,45.5559,45.6802,258344.0
2022-03-01 12:40:00,47.8,48.0,47.79,47.96,298186.0,45.6897,45.8809,45.6802,45.8427,298186.0
2022-03-01 12:50:00,47.96,48.14,47.95,48.09,363103.0,45.8427,46.0147,45.8331,45.9669,363103.0
2022-03-01 13:00:00,48.09,48.18,47.84,47.91,319210.0,45.9669,46.053,45.728,45.7949,319210.0
2022-03-01 13:10:00,47.91,47.91,47.73,47.77,281714.0,45.7949,45.7949,45.6228,45.6611,281714.0
2022-03-01 13:20:00,47.77,47.83,47.36,47.39,291932.0,45.6611,45.7184,45.2692,45.2978,291932.0
2022-03-01 13:30:00,47.38,47.45,47.31,47.37,440863.0,45.2883,45.3552,45.2214,45.2787,440863.0
2022-03-01 13:40:00,47.36,47.37,47.17,47.24,441645.0,45.2692,45.2787,45.0875,45.1545,441645.0
2022-03-01 13:50:00,47.24,47.48,47.23,47.47,403774.0,45.1545,45.3839,45.1449,45.3743,403774.0
2022-03-01 14:00:00,47.47,47.65,47.4,47.65,263044.0,45.3743,45.5464,45.3074,45.5464,263044.0
2022-03-01 14:10:00,47.65,47.65,47.35,47.64,268177.0,45.5464,45.5464,45.2596,45.5368,268177.0
2022-03-01 14:20:00,47.64,47.95,47.62,47.88,277432.0,45.5368,45.8331,45.5177,45.7662,277432.0
2022-03-01 14:30:00,47.88,48.0,47.79,47.98,271637.0,45.7662,45.8809,45.6802,45.8618,271637.0
2022-03-01 14:40:00,47.97,48.03,47.85,47.91,233788.0,45.8522,45.9096,45.7375,45.7949,233788.0
2022-03-01 14:50:00,47.91,47.92,47.77,47.83,289388.0,45.7949,45.8044,45.6611,45.7184,289388.0
2022-03-01 15:00:00,47.84,48.23,47.81,48.17,329163.0,45.728,46.1007,45.6993,46.0434,329163.0
2022-03-01 15:10:00,48.17,48.18,47.84,47.88,293971.0,46.0434,46.053,45.728,45.7662,293971.0
2022-03-01 15:20:00,47.88,48.03,47.85,47.95,291514.0,45.7662,45.9096,45.7375,45.8331,291514.0
2022-03-01 15:30:00,47.94,48.15,47.83,48.13,494093.0,45.8236,46.0243,45.7184,46.0052,494093.0
2022-03-01 15:40:00,48.12,48.13,47.62,47.63,761233.0,45.9956,46.0052,45.5177,45.5272,761233.0
2022-03-01 15:50:00,47.63,47.97,47.6,47.9,1231872.0,45.5272,45.8522,45.4986,45.7853,1231872.0
2022-03-02 09:30:00,48.17,48.38,47.9,47.93,767291.0,46.0434,46.2441,45.7853,45.814,767291.0
2022-03-02 09:40:00,47.92,48.6,47.92,48.22,512277.0,45.8044,46.4544,45.8044,46.0912,512277.0
2022-03-02 09:50:00,48.23,48.33,48.08,48.23,411534.0,46.1007,46.1963,45.9574,46.1007,411534.0
2022-03-02 10:00:00,48.23,48.43,48.07,48.17,370963.0,46.1007,46.2919,45.9478,46.0434,370963.0
2022-03-02 10:10:00,48.18,48.18,47.91,48.0,460832.0,46.053,46.053,45.7949,45.8809,460832.0
2022-03-02 10:20:00,47.99,48.24,47.86,48.1,537941.0,45.8713,46.1103,45.7471,45.9765,537941.0
2022-03-02 10:30:00,48.1,48.16,47.82,47.88,599482.0,45.9765,46.0338,45.7089,45.7662,599482.0
2022-03-02 10:40:00,47.88,47.91,47.65,47.76,445764.0,45.7662,45.7949,45.5464,45.6515,445764.0
2022-03-02 10:50:00,47.76,47.81,47.44,47.61,383534.0,45.6515,45.6993,45.3456,45.5081,383534.0
2022-03-02 11:00:00,47.63,47.97,47.56,47.81,475785.0,45.5272,45.8522,45.4603,45.6993,475785.0
2022-03-02 11:10:00,47.8,47.84,47.65,47.7,281696.0,45.6897,45.728,45.5464,45.5941,281696.0
2022-03-02 11:20:00,47.71,48.04,47.64,47.93,403540.0,45.6037,45.9191,45.5368,45.814,403540.0
2022-03-02 11:30:00,47.94,48.19,47.8,48.02,515777.0,45.8236,46.0625,45.6897,45.9,515777.0
2022-03-02 11:40:00,48.01,48.06,47.77,47.81,177483.0,45.8905,45.9383,45.6611,45.6993,177483.0
2022-03-02 11:50:00,47.8,48.04,47.8,48.01,187003.0,45.6897,45.9191,45.6897,45.8905,187003.0
2022-03-02 12:00:00,48.01,48.15,47.93,48.02,213599.0,45.8905,46.0243,45.814,45.9,213599.0
2022-03-02 12:10:00,48.02,48.14,48.0,48.07,242690.0,45.9,46.0147,45.8809,45.9478,242690.0
2022-03-02 12:20:00,48.06,48.21,47.99,48.18,291439.0,45.9383,46.0816,45.8713,46.053,291439.0
2022-03-02 12:30:00,48.18,48.33,48.14,48.27,211072.0,46.053,46.1963,46.0147,46.139,211072.0
2022-03-02 12:40:00,48.26,48.28,48.15,48.18,207139.0,46.1294,46.1485,46.0243,46.053,207139.0
2022-03-02 12:50:00,48.18,48.4,48.09,48.39,240517.0,46.053,46.2632,45.9669,46.2537,240517.0
2022-03-02 13:00:00,48.4,48.56,48.39,48.53,300588.0,46.2632,46.4162,46.2537,46.3875,300588.0
2022-03-02 13:10:00,48.53,48.57,48.43,48.45,222121.0,46.3875,46.4257,46.2919,46.311,222121.0
2022-03-02 13:20:00,48.46,48.52,48.37,48.47,218447.0,46.3206,46.3779,46.2346,46.3302,218447.0
2022-03-02 13:30:00,48.47,48.68,48.46,48.65,237505.0,46.3302,46.5309,46.3206,46.5022,237505.0
2022-03-02 13:40:00,48.66,48.68,48.49,48.5,245789.0,46.5118,46.5309,46.3493,46.3588,245789.0
2022-03-02 13:50:00,48.51,48.68,48.5,48.63,215298.0,46.3684,46.5309,46.3588,46.4831,215298.0
2022-03-02 14:00:00,48.63,48.79,48.58,48.73,192925.0,46.4831,46.636,46.4353,46.5787,192925.0
2022-03-02 14:10:00,48.73,48.76,48.52,48.52,345091.0,46.5787,46.6074,46.3779,46.3779,345091.0
2022-03-02 14:20:00,48.53,48.56,48.27,48.39,314915.0,46.3875,46.4162,46.139,46.2537,314915.0
2022-03-02 14:30:00,48.39,48.39,48.27,48.32,178989.0,46.2537,46.2537,46.139,46.1868,178989.0
2022-03-02 14:40:00,48.32,48.42,48.27,48.34,194536.0,46.1868,46.2824,46.139,46.2059,194536.0
2022-03-02 14:50:00,48.34,48.38,48.11,48.18,251352.0,46.2059,46.2441,45.986,46.053,251352.0
2022-03-02 15:00:00,48.17,48.41,48.15,48.33,214121.0,46.0434,46.2728,46.0243,46.1963,214121.0
2022-03-02 15:10:00,48.32,48.37,48.22,48.28,260338.0,46.1868,46.2346,46.0912,46.1485,260338.0
2022-03-02 15:20:00,48.27,48.41,48.21,48.39,273133.0,46.139,46.2728,46.0816,46.2537,273133.0
2022-03-02 15:30:00,48.39,48.47,48.37,48.38,254837.0,46.2537,46.3302,46.2346,46.2441,254837.0
2022-03-02 15:40:00,48.38,48.53,48.37,48.5,525572.0,46.2441,46.3875,46.2346,46.3588,525572.0
2022-03-02 15:50:00,48.51,48.57,48.16,48.17,1550715.0,46.3684,46.4257,46.0338,46.0434,1550715.0
2022-03-03 09:30:00,48.75,48.94,48.18,48.33,716380.0,46.5978,46.7794,46.053,46.1963,716380.0
2022-03-03 09:40:00,48.31,48.72,48.23,48.24,435900.0,46.1772,46.5691,46.1007,46.1103,435900.0
2022-03-03 09:50:00,48.25,48.49,48.17,48.34,322000.0,46.1199,46.3493,46.0434,46.2059,322000.0
2022-03-03 10:00:00,48.36,48.36,48.06,48.16,331896.0,46.225,46.225,45.9383,46.0338,331896.0
2022-03-03 10:10:00,48.16,48.2,47.72,47.82,564617.0,46.0338,46.0721,45.6133,45.7089,564617.0
2022-03-03 10:20:00,47.82,48.0,47.75,47.9,573398.0,45.7089,45.8809,45.6419,45.7853,573398.0
2022-03-03 10:30:00,47.9,48.05,47.77,47.83,445996.0,45.7853,45.9287,45.6611,45.7184,445996.0
2022-03-03 10:40:00,47.83,47.93,47.67,47.79,391716.0,45.7184,45.814,45.5655,45.6802,391716.0
2022-03-03 10:50:00,47.77,47.83,47.44,47.48,499842.0,45.6611,45.7184,45.3456,45.3839,499842.0
2022-03-03 11:00:00,47.48,47.68,47.43,47.6,241891.0,45.3839,45.575,45.3361,45.4986,241891.0
2022-03-03 11:10:00,47.61,47.61,47.42,47.57,317162.0,45.5081,45.5081,45.3265,45.4699,317162.0
2022-03-03 11:20:00,47.56,47.88,47.56,47.83,397454.0,45.4603,45.7662,45.4603,45.7184,397454.0
2022-03-03 11:30:00,47.83,47.85,47.65,47.72,236458.0,45.7184,45.7375,45.5464,45.6133,236458.0
2022-03-03 11:40:00,47.72,47.94,47.69,47.76,401173.0,45.6133,45.8236,45.5846,45.6515,401173.0
2022-03-03 11:50:00,47.76,48.02,47.71,47.89,377284.0,45.6515,45.9,45.6037,45.7758,377284.0
2022-03-03 12:00:00,47.89,48.13,47.87,48.1,352472.0,45.7758,46.0052,45.7566,45.9765,352472.0
2022-03-03 12:10:00,48.1,48.24,48.06,48.19,272182.0,45.9765,46.1103,45.9383,46.0625,272182.0
2022-03-03 12:20:00,48.19,48.27,47.9,47.96,410902.0,46.0625,46.139,45.7853,45.8427,410902.0
2022-03-03 12:30:00,47.99,48.47,47.97,48.2,667899.0,45.8713,46.3302,45.8522,46.0721,667899.0
2022-03-03 12:40:00,48.2,48.21,47.95,48.09,322813.0,46.0721,46.0816,45.8331,45.9669,322813.0
2022-03-03 12:50:00,48.09,48.54,48.07,48.53,273911.0,45.9669,46.3971,45.9478,46.3875,273911.0
2022-03-03 13:00:00,48.52,48.67,48.4,48.46,386776.0,46.3779,46.5213,46.2632,46.3206,386776.0
2022-03-03 13:10:00,48.46,48.85,48.41,48.81,306028.0,46.3206,46.6934,46.2728,46.6551,306028.0
2022-03-03 13:20:00,48.8,48.96,48.78,48.94,316003.0,46.6456,46.7985,46.6265,46.7794,316003.0
2022-03-03 13:30:00,48.94,49.0,48.81,48.83,570985.0,46.7794,46.8368,46.6551,46.6743,570985.0
2022-03-03 13:40:00,48.83,48.86,48.71,48.82,258823.0,46.6743,46.7029,46.5596,46.6647,258823.0
2022-03-03 13:50:00,48.82,49.04,48.79,48.84,595467.0,46.6647,46.875,46.636,46.6838,595467.0
2022-03-03 14:00:00,48.84,48.96,48.73,48.73,177235.0,46.6838,46.7985,46.5787,46.5787,177235.0
2022-03-03 14:10:00,48.74,49.07,48.72,48.96,266335.0,46.5882,46.9037,46.5691,46.7985,266335.0
2022-03-03 14:20:00,48.95,49.02,48.8,49.01,229420.0,46.789,46.8559,46.6456,46.8463,229420.0
2022-03-03 14:30:00,49.0,49.02,48.8,48.81,199128.0,46.8368,46.8559,46.6456,46.6551,199128.0
2022-03-03 14:40:00,48.8,48.97,48.59,48.6,371109.0,46.6456,46.8081,46.4449,46.4544,371109.0
2022-03-03 14:50:00,48.59,48.65,48.48,48.63,464407.0,46.4449,46.5022,46.3397,46.4831,464407.0
2022-03-03 15:00:00,48.62,48.62,48.36,48.42,420082.0,46.4735,46.4735,46.225,46.2824,420082.0
2022-03-03 15:10:00,48.41,48.63,48.38,48.58,280337.0,46.2728,46.4831,46.2441,46.4353,280337.0
2022-03-03 15:20:00,48.57,49.03,48.53,49.03,608181.0,46.4257,46.8654,46.3875,46.8654,608181.0
2022-03-03 15:30:00,49.03,49.06,48.76,48.87,606673.0,46.8654,46.8941,46.6074,46.7125,606673.0
2022-03-03 15:40:00,48.86,48.89,48.68,48.89,731139.0,46.7029,46.7316,46.5309,46.7316,731139.0
2022-03-03 15:50:00,48.88,49.12,48.8,49.09,1496057.0,46.7221,46.9515,46.6456,46.9228,1496057.0
2022-03-04 09:30:00,49.05,49.4,48.89,49.3,1095785.0,46.8845,47.2191,46.7316,47.1235,1095785.0
2022-03-04 09:40:00,49.29,49.45,48.81,48.82,755542.0,47.114,47.2669,46.6551,46.6647,755542.0
2022-03-04 09:50:00,48.81,49.04,48.75,48.95,574469.0,46.6551,46.875,46.5978,46.789,574469.0
2022-03-04 10:00:00,48.95,49.15,48.71,49.03,564395.0,46.789,46.9801,46.5596,46.8654,564395.0
2022-03-04 10:10:00,49.03,49.1,48.63,48.71,484860.0,46.8654,46.9323,46.4831,46.5596,484860.0
2022-03-04 10:20:00,48.71,49.0,48.66,48.96,297913.0,46.5596,46.8368,46.5118,46.7985,297913.0
2022-03-04 10:30:00,48.96,49.13,48.76,48.98,362201.0,46.7985,46.961,46.6074,46.8176,362201.0
2022-03-04 10:40:00,48.97,48.99,48.68,48.78,519877.0,46.8081,46.8272,46.5309,46.6265,519877.0
2022-03-04 10:50:00,48.8,49.04,48.74,48.99,434308.0,46.6456,46.875,46.5882,46.8272,434308.0
2022-03-04 11:00:00,49.0,49.12,48.8,48.91,508882.0,46.8368,46.9515,46.6456,46.7507,508882.0
2022-03-04 11:10:00,48.92,49.2,48.72,49.18,436070.0,46.7603,47.0279,46.5691,47.0088,436070.0
2022-03-04 11:20:00,49.17,49.5,49.12,49.36,842065.0,46.9993,47.3147,46.9515,47.1809,842065.0
2022-03-04 11:30:00,49.36,50.0,49.31,49.94,1358260.0,47.1809,47.7926,47.1331,47.7353,1358260.0
2022-03-04 11:40:00,49.94,50.29,49.85,49.97,1132699.0,47.7353,48.0698,47.6492,47.7639,1132699.0
2022-03-04 11:50:00,49.97,49.97,49.62,49.76,618431.0,47.7639,47.7639,47.4294,47.5632,618431.0
2022-03-04 12:00:00,49.76,49.85,49.57,49.66,322120.0,47.5632,47.6492,47.3816,47.4676,322120.0
2022-03-04 12:10:00,49.66,50.02,49.66,49.93,450779.0,47.4676,47.8117,47.4676,47.7257,450779.0
2022-03-04 12:20:00,49.94,49.95,49.57,49.89,328186.0,47.7353,47.7448,47.3816,47.6875,328186.0
2022-03-04 12:30:00,49.89,50.05,49.82,50.03,500688.0,47.6875,47.8404,47.6206,47.8213,500688.0
2022-03-04 12:40:00,50.04,50.2,50.04,50.16,541815.0,47.8308,47.9838,47.8308,47.9455,541815.0
2022-03-04 12:50:00,50.16,50.39,50.15,50.29,530994.0,47.9455,48.1654,47.936,48.0698,530994.0
2022-03-04 13:00:00,50.3,50.46,50.29,50.41,319187.0,48.0794,48.2323,48.0698,48.1845,319187.0
2022-03-04 13:10:00,50.41,50.42,49.93,49.94,342596.0,48.1845,48.1941,47.7257,47.7353,342596.0
2022-03-04 13:20:00,49.94,50.17,49.94,50.02,688564.0,47.7353,47.9551,47.7353,47.8117,688564.0
2022-03-04 13:30:00,50.01,50.19,50.0,50.17,329325.0,47.8022,47.9742,47.7926,47.9551,329325.0
2022-03-04 13:40:00,50.16,50.16,49.78,49.81,319801.0,47.9455,47.9455,47.5823,47.611,319801.0
2022-03-04 13:50:00,49.82,49.85,49.64,49.7,340077.0,47.6206,47.6492,47.4485,47.5059,340077.0
2022-03-04 14:00:00,49.7,49.97,49.68,49.91,388652.0,47.5059,47.7639,47.4867,47.7066,388652.0
2022-03-04 14:10:00,49.91,49.92,49.75,49.88,224037.0,47.7066,47.7161,47.5536,47.6779,224037.0
2022-03-04 14:20:00,49.89,50.15,49.87,50.09,374446.0,47.6875,47.936,47.6683,47.8786,374446.0
2022-03-04 14:30:00,50.08,50.24,50.04,50.08,400419.0,47.8691,48.022,47.8308,47.8691,400419.0
2022-03-04 14:40:00,50.08,50.08,49.75,49.77,240310.0,47.8691,47.8691,47.5536,47.5728,240310.0
2022-03-04 14:50:00,49.77,49.87,49.46,49.51,659163.0,47.5728,47.6683,47.2764,47.3242,659163.0
2022-03-04 15:00:00,49.5,49.82,49.48,49.73,374557.0,47.3147,47.6206,47.2956,47.5345,374557.0
2022-03-04 15:10:00,49.73,49.94,49.67,49.91,361389.0,47.5345,47.7353,47.4772,47.7066,361389.0
2022-03-04 15:20:00,49.91,50.16,49.85,50.08,441588.0,47.7066,47.9455,47.6492,47.8691,441588.0
2022-03-04 15:30:00,50.08,50.1,49.87,49.91,384768.0,47.8691,47.8882,47.6683,47.7066,384768.0
2022-03-04 15:40:00,49.91,50.07,49.87,49.89,541982.0,47.7066,47.8595,47.6683,47.6875,541982.0
2022-03-04 15:50:00,49.89,50.17,49.84,50.12,1320713.0,47.6875,47.9551,47.6397,47.9073,1320713.0
2022-03-07 09:30:00,48.9,49.24,47.83,48.36,2343170.0,46.7412,47.0662,45.7184,46.225,2343170.0
2022-03-07 09:40:00,48.37,49.11,48.31,49.0,853745.0,46.2346,46.9419,46.1772,46.8368,853745.0
2022-03-07 09:50:00,49.01,49.38,48.99,49.11,580499.0,46.8463,47.2,46.8272,46.9419,580499.0
2022-03-07 10:00:00,49.1,49.36,49.06,49.21,569107.0,46.9323,47.1809,46.8941,47.0375,569107.0
2022-03-07 10:10:00,49.21,49.24,48.77,48.78,457575.0,47.0375,47.0662,46.6169,46.6265,457575.0
2022-03-07 10:20:00,48.79,48.88,48.48,48.5,677866.0,46.636,46.7221,46.3397,46.3588,677866.0
2022-03-07 10:30:00,48.51,48.81,48.41,48.68,524742.0,46.3684,46.6551,46.2728,46.5309,524742.0
2022-03-07 10:40:00,48.68,48.79,48.41,48.5,419931.0,46.5309,46.636,46.2728,46.3588,419931.0
2022-03-07 10:50:00,48.5,48.64,48.43,48.51,589073.0,46.3588,46.4926,46.2919,46.3684,589073.0
2022-03-07 11:00:00,48.51,48.89,48.45,48.86,498199.0,46.3684,46.7316,46.311,46.7029,498199.0
2022-03-07 11:10:00,48.87,49.19,48.87,48.97,399457.0,46.7125,47.0184,46.7125,46.8081,399457.0
2022-03-07 11:20:00,48.96,48.96,48.59,48.59,476977.0,46.7985,46.7985,46.4449,46.4449,476977.0
2022-03-07 11:30:00,48.58,48.63,48.31,48.4,367600.0,46.4353,46.4831,46.1772,46.2632,367600.0
2022-03-07 11:40:00,48.4,48.51,48.11,48.14,439193.0,46.2632,46.3684,45.986,46.0147,439193.0
2022-03-07 11:50:00,48.14,48.14,47.76,47.88,543751.0,46.0147,46.0147,45.6515,45.7662,543751.0
2022-03-07 12:00:00,47.86,47.87,47.4,47.53,709144.0,45.7471,45.7566,45.3074,45.4317,709144.0
2022-03-07 12:10:00,47.54,47.56,47.02,47.02,704376.0,45.4412,45.4603,44.9442,44.9442,704376.0
2022-03-07 12:20:00,47.02,47.08,46.72,46.8,749369.0,44.9442,45.0015,44.6574,44.7339,749369.0
2022-03-07 12:30:00,46.8,47.05,46.76,46.97,511793.0,44.7339,44.9728,44.6956,44.8964,511793.0
2022-03-07 12:40:00,46.97,47.07,46.8,46.92,366745.0,44.8964,44.992,44.7339,44.8486,366745.0
2022-03-07 12:50:00,46.9,47.05,46.7,46.94,629606.0,44.8295,44.9728,44.6383,44.8677,629606.0
2022-03-07 13:00:00,46.93,47.28,46.92,47.18,335847.0,44.8581,45.1927,44.8486,45.0971,335847.0
2022-03-07 13:10:00,47.18,47.19,46.91,46.94,294124.0,45.0971,45.1067,44.839,44.8677,294124.0
2022-03-07 13:20:00,46.93,47.29,46.89,47.23,327991.0,44.8581,45.2022,44.8199,45.1449,327991.0
2022-03-07 13:30:00,47.24,47.32,47.08,47.2,346624.0,45.1545,45.2309,45.0015,45.1162,346624.0
2022-03-07 13:40:00,47.19,47.25,46.95,46.97,322275.0,45.1067,45.164,44.8773,44.8964,322275.0
2022-03-07 13:50:00,46.97,47.09,46.87,46.92,231898.0,44.8964,45.0111,44.8008,44.8486,231898.0
2022-03-07 14:00:00,46.92,47.12,46.84,47.11,413497.0,44.8486,45.0398,44.7721,45.0302,413497.0
2022-03-07 14:10:00,47.12,47.25,47.08,47.23,409387.0,45.0398,45.164,45.0015,45.1449,409387.0
2022-03-07 14:20:00,47.21,47.21,46.91,46.95,304883.0,45.1258,45.1258,44.839,44.8773,304883.0
2022-03-07 14:30:00,46.94,46.95,46.74,46.95,312150.0,44.8677,44.8773,44.6765,44.8773,312150.0
2022-03-07 14:40:00,46.94,47.15,46.84,47.14,324939.0,44.8677,45.0684,44.7721,45.0589,324939.0
2022-03-07 14:50:00,47.13,47.2,46.98,47.04,495462.0,45.0493,45.1162,44.9059,44.9633,495462.0
2022-03-07 15:00:00,47.04,47.11,46.95,47.05,358869.0,44.9633,45.0302,44.8773,44.9728,358869.0
2022-03-07 15:10:00,47.05,47.14,46.92,47.12,412138.0,44.9728,45.0589,44.8486,45.0398,412138.0
2022-03-07 15:20:00,47.13,47.5,47.12,47.31,551902.0,45.0493,45.403,45.0398,45.2214,551902.0
2022-03-07 15:30:00,47.3,47.3,47.11,47.19,487814.0,45.2118,45.2118,45.0302,45.1067,487814.0
2022-03-07 15:40:00,47.19,47.42,47.11,47.23,886702.0,45.1067,45.3265,45.0302,45.1449,886702.0
2022-03-07 15:50:00,47.22,47.39,47.11,47.14,1443918.0,45.1353,45.2978,45.0302,45.0589,1443918.0
2022-03-08 09:30:00,46.4,46.78,46.08,46.47,1071845.0,44.3515,44.7148,44.0457,44.4184,1071845.0
2022-03-08 09:40:00,46.42,46.75,46.12,46.71,887172.0,44.3707,44.6861,44.0839,44.6479,887172.0
2022-03-08 09:50:00,46.7,47.43,46.34,47.31,1436708.0,44.6383,45.3361,44.2942,45.2214,1436708.0
2022-03-08 10:00:00,47.3,47.85,47.14,47.62,853578.0,45.2118,45.7375,45.0589,45.5177,853578.0
2022-03-08 10:10:00,47.61,48.13,47.53,48.1,644425.0,45.5081,46.0052,45.4317,45.9765,644425.0
2022-03-08 10:20:00,48.1,48.15,47.51,47.59,603851.0,45.9765,46.0243,45.4125,45.489,603851.0
2022-03-08 10:30:00,47.6,47.83,47.3,47.38,511362.0,45.4986,45.7184,45.2118,45.2883,511362.0
2022-03-08 10:40:00,47.4,47.88,47.32,47.76,335198.0,45.3074,45.7662,45.2309,45.6515,335198.0
2022-03-08 10:50:00,47.75,47.94,47.51,47.94,424584.0,45.6419,45.8236,45.4125,45.8236,424584.0
2022-03-08 11:00:00,47.94,47.94,47.44,47.71,723827.0,45.8236,45.8236,45.3456,45.6037,723827.0
2022-03-08 11:10:00,47.72,47.81,47.49,47.7,303082.0,45.6133,45.6993,45.3934,45.5941,303082.0
2022-03-08 11:20:00,47.7,47.73,47.34,47.38,386269.0,45.5941,45.6228,45.25,45.2883,386269.0
2022-03-08 11:30:00,47.37,47.74,47.28,47.66,265474.0,45.2787,45.6324,45.1927,45.5559,265474.0
2022-03-08 11:40:00,47.69,48.09,47.62,48.08,308166.0,45.5846,45.9669,45.5177,45.9574,308166.0
2022-03-08 11:50:00,48.07,48.18,47.91,47.99,306798.0,45.9478,46.053,45.7949,45.8713,306798.0
2022-03-08 12:00:00,48.0,48.09,47.89,48.03,436724.0,45.8809,45.9669,45.7758,45.9096,436724.0
2022-03-08 12:10:00,48.03,48.24,47.87,47.96,405101.0,45.9096,46.1103,45.7566,45.8427,405101.0
2022-03-08 12:20:00,47.95,47.99,47.14,47.38,616685.0,45.8331,45.8713,45.0589,45.2883,616685.0
2022-03-08 12:30:00,47.39,47.43,46.43,46.7,880988.0,45.2978,45.3361,44.3802,44.6383,880988.0
2022-03-08 12:40:00,46.69,47.09,46.55,46.77,590588.0,44.6287,45.0111,44.4949,44.7052,590588.0
2022-03-08 12:50:00,46.75,47.33,46.6,47.33,358788.0,44.6861,45.2405,44.5427,45.2405,358788.0
2022-03-08 13:00:00,47.33,47.71,47.32,47.63,301510.0,45.2405,45.6037,45.2309,45.5272,301510.0
2022-03-08 13:10:00,47.64,47.78,47.52,47.54,321020.0,45.5368,45.6706,45.4221,45.4412,321020.0
2022-03-08 13:20:00,47.54,47.54,47.05,47.09,308937.0,45.4412,45.4412,44.9728,45.0111,308937.0
2022-03-08 13:30:00,47.1,47.54,47.01,47.54,356903.0,45.0206,45.4412,44.9346,45.4412,356903.0
2022-03-08 13:40:00,47.55,47.6,47.24,47.25,368440.0,45.4508,45.4986,45.1545,45.164,368440.0
2022-03-08 13:50:00,47.25,47.35,47.18,47.19,300889.0,45.164,45.2596,45.0971,45.1067,300889.0
2022-03-08 14:00:00,47.18,47.22,46.88,46.92,343419.0,45.0971,45.1353,44.8103,44.8486,343419.0
2022-03-08 14:10:00,46.92,47.05,46.74,46.92,364080.0,44.8486,44.9728,44.6765,44.8486,364080.0
2022-03-08 14:20:00,46.93,47.3,46.79,47.27,263906.0,44.8581,45.2118,44.7243,45.1831,263906.0
2022-03-08 14:30:00,47.25,47.41,47.2,47.28,261374.0,45.164,45.317,45.1162,45.1927,261374.0
2022-03-08 14:40:00,47.3,47.41,47.2,47.38,226591.0,45.2118,45.317,45.1162,45.2883,226591.0
2022-03-08 14:50:00,47.38,47.43,47.19,47.25,309550.0,45.2883,45.3361,45.1067,45.164,309550.0
2022-03-08 15:00:00,47.26,47.49,47.23,47.31,265911.0,45.1736,45.3934,45.1449,45.2214,265911.0
2022-03-08 15:10:00,47.32,47.36,47.06,47.09,344012.0,45.2309,45.2692,44.9824,45.0111,344012.0
2022-03-08 15:20:00,47.09,47.09,46.81,46.82,367359.0,45.0111,45.0111,44.7434,44.753,367359.0
2022-03-08 15:30:00,46.83,46.92,46.61,46.91,569194.0,44.7626,44.8486,44.5523,44.839,569194.0
2022-03-08 15:40:00,46.91,46.99,46.68,46.69,579858.0,44.839,44.9155,44.6192,44.6287,579858.0
2022-03-08 15:50:00,46.68,46.87,46.57,46.66,1253398.0,44.6192,44.8008,44.514,44.6001,1253398.0
2022-03-09 09:30:00,45.67,45.91,44.9,45.56,1836885.0,43.6538,43.8832,42.9178,43.5486,1836885.0
2022-03-09 09:40:00,45.55,46.17,45.53,46.02,755705.0,43.5391,44.1317,43.5199,43.9883,755705.0
2022-03-09 09:50:00,46.03,46.52,46.02,46.41,544969.0,43.9979,44.4662,43.9883,44.3611,544969.0
2022-03-09 10:00:00,46.42,46.88,46.31,46.41,644567.0,44.3707,44.8103,44.2655,44.3611,644567.0
2022-03-09 10:10:00,46.41,46.65,46.36,46.6,525078.0,44.3611,44.5905,44.3133,44.5427,525078.0
2022-03-09 10:20:00,46.6,46.84,46.52,46.79,365257.0,44.5427,44.7721,44.4662,44.7243,365257.0
2022-03-09 10:30:00,46.79,47.15,46.74,47.03,552705.0,44.7243,45.0684,44.6765,44.9537,552705.0
2022-03-09 10:40:00,47.02,47.05,46.8,46.92,328231.0,44.9442,44.9728,44.7339,44.8486,328231.0
2022-03-09 10:50:00,46.92,47.18,46.92,47.14,393670.0,44.8486,45.0971,44.8486,45.0589,393670.0
2022-03-09 11:00:00,47.15,47.35,47.03,47.23,474359.0,45.0684,45.2596,44.9537,45.1449,474359.0
2022-03-09 11:10:00,47.23,47.25,46.88,47.02,384949.0,45.1449,45.164,44.8103,44.9442,384949.0
2022-03-09 11:20:00,47.01,47.18,46.93,47.02,376106.0,44.9346,45.0971,44.8581,44.9442,376106.0
2022-03-09 11:30:00,47.01,47.15,46.96,46.97,429911.0,44.9346,45.0684,44.8868,44.8964,429911.0
2022-03-09 11:40:00,46.98,47.12,46.9,47.05,214840.0,44.9059,45.0398,44.8295,44.9728,214840.0
2022-03-09 11:50:00,47.04,47.12,46.98,47.08,384007.0,44.9633,45.0398,44.9059,45.0015,384007.0
2022-03-09 12:00:00,47.08,47.15,46.9,47.0,231622.0,45.0015,45.0684,44.8295,44.9251,231622.0
2022-03-09 12:10:00,47.01,47.04,46.85,46.95,315793.0,44.9346,44.9633,44.7817,44.8773,315793.0
2022-03-09 12:20:00,46.96,47.01,46.8,46.91,316033.0,44.8868,44.9346,44.7339,44.839,316033.0
2022-03-09 12:30:00,46.91,46.97,46.59,46.61,259166.0,44.839,44.8964,44.5332,44.5523,259166.0
2022-03-09 12:40:00,46.61,46.68,46.39,46.51,452711.0,44.5523,44.6192,44.342,44.4567,452711.0
2022-03-09 12:50:00,46.51,46.76,46.49,46.72,268577.0,44.4567,44.6956,44.4376,44.6574,268577.0
2022-03-09 13:00:00,46.71,46.85,46.69,46.79,208053.0,44.6479,44.7817,44.6287,44.7243,208053.0
2022-03-09 13:10:00,46.79,46.85,46.67,46.74,205293.0,44.7243,44.7817,44.6096,44.6765,205293.0
2022-03-09 13:20:00,46.74,46.83,46.68,46.8,175746.0,44.6765,44.7626,44.6192,44.7339,175746.0
2022-03-09 13:30:00,46.8,46.84,46.7,46.78,221663.0,44.7339,44.7721,44.6383,44.7148,221663.0
2022-03-09 13:40:00,46.79,46.89,46.75,46.77,201649.0,44.7243,44.8199,44.6861,44.7052,201649.0
2022-03-09 13:50:00,46.76,46.77,46.68,46.72,177318.0,44.6956,44.7052,44.6192,44.6574,177318.0
2022-03-09 14:00:00,46.72,46.85,46.62,46.84,289255.0,44.6574,44.7817,44.5618,44.7721,289255.0
2022-03-09 14:10:00,46.84,47.01,46.77,46.97,453584.0,44.7721,44.9346,44.7052,44.8964,453584.0
2022-03-09 14:20:00,46.97,47.18,46.94,47.1,425531.0,44.8964,45.0971,44.8677,45.0206,425531.0
2022-03-09 14:30:00,47.1,47.22,47.04,47.18,574344.0,45.0206,45.1353,44.9633,45.0971,574344.0
2022-03-09 14:40:00,47.18,47.39,47.17,47.39,424974.0,45.0971,45.2978,45.0875,45.2978,424974.0
2022-03-09 14:50:00,47.39,47.49,47.35,47.36,362083.0,45.2978,45.3934,45.2596,45.2692,362083.0
2022-03-09 15:00:00,47.36,47.51,47.19,47.5,456398.0,45.2692,45.4125,45.1067,45.403,456398.0
2022-03-09 15:10:00,47.51,47.56,47.39,47.41,396829.0,45.4125,45.4603,45.2978,45.317,396829.0
2022-03-09 15:20:00,47.42,47.5,47.27,47.29,526540.0,45.3265,45.403,45.1831,45.2022,526540.0
2022-03-09 15:30:00,47.29,47.33,47.14,47.18,909088.0,45.2022,45.2405,45.0589,45.0971,909088.0
2022-03-09 15:40:00,47.18,47.24,47.07,47.12,929146.0,45.0971,45.1545,44.992,45.0398,929146.0
2022-03-09 15:50:00,47.12,47.21,46.94,47.0,1521983.0,45.0398,45.1258,44.8677,44.9251,1521983.0
2022-03-10 09:30:00,47.65,47.84,47.09,47.18,865913.0,45.5464,45.728,45.0111,45.0971,865913.0
2022-03-10 09:40:00,47.17,47.48,46.81,47.3,673204.0,45.0875,45.3839,44.7434,45.2118,673204.0
2022-03-10 09:50:00,47.3,47.41,47.22,47.32,425301.0,45.2118,45.317,45.1353,45.2309,425301.0
2022-03-10 10:00:00,47.34,47.43,46.99,47.16,362016.0,45.25,45.3361,44.9155,45.078,362016.0
2022-03-10 10:10:00,47.16,47.18,46.6,46.77,648841.0,45.078,45.0971,44.5427,44.7052,648841.0
2022-03-10 10:20:00,46.77,47.07,46.7,46.72,352453.0,44.7052,44.992,44.6383,44.6574,352453.0
2022-03-10 10:30:00,46.71,46.85,46.57,46.63,226545.0,44.6479,44.7817,44.514,44.5714,226545.0
2022-03-10 10:40:00,46.62,46.72,46.35,46.7,421535.0,44.5618,44.6574,44.3037,44.6383,421535.0
2022-03-10 10:50:00,46.69,46.77,46.58,46.73,285025.0,44.6287,44.7052,44.5236,44.667,285025.0
2022-03-10 11:00:00,46.73,46.95,46.73,46.82,271273.0,44.667,44.8773,44.667,44.753,271273.0
2022-03-10 11:10:00,46.81,46.97,46.69,46.83,229074.0,44.7434,44.8964,44.6287,44.7626,229074.0
2022-03-10 11:20:00,46.84,46.89,46.75,46.82,301549.0,44.7721,44.8199,44.6861,44.753,301549.0
2022-03-10 11:30:00,46.82,46.86,46.68,46.78,197232.0,44.753,44.7912,44.6192,44.7148,197232.0
2022-03-10 11:40:00,46.79,46.83,46.57,46.58,273966.0,44.7243,44.7626,44.514,44.5236,273966.0
2022-03-10 11:50:00,46.58,46.94,46.56,46.7,320749.0,44.5236,44.8677,44.5045,44.6383,320749.0
2022-03-10 12:00:00,46.7,46.89,46.69,46.73,247270.0,44.6383,44.8199,44.6287,44.667,247270.0
2022-03-10 12:10:00,46.73,46.79,46.57,46.61,162936.0,44.667,44.7243,44.514,44.5523,162936.0
2022-03-10 12:20:00,46.61,46.92,46.56,46.9,344221.0,44.5523,44.8486,44.5045,44.8295,344221.0
2022-03-10 12:30:00,46.9,46.93,46.66,46.67,181106.0,44.8295,44.8581,44.6001,44.6096,181106.0
2022-03-10 12:40:00,46.66,46.73,46.59,46.68,203952.0,44.6001,44.667,44.5332,44.6192,203952.0
2022-03-10 12:50:00,46.67,46.73,46.62,46.66,218141.0,44.6096,44.667,44.5618,44.6001,218141.0
2022-03-10 13:00:00,46.67,46.75,46.65,46.72,188666.0,44.6096,44.6861,44.5905,44.6574,188666.0
2022-03-10 13:10:00,46.72,46.9,46.7,46.84,258177.0,44.6574,44.8295,44.6383,44.7721,258177.0
2022-03-10 13:20:00,46.83,46.95,46.79,46.83,210898.0,44.7626,44.8773,44.7243,44.7626,210898.0
2022-03-10 13:30:00,46.83,46.88,46.76,46.83,216455.0,44.7626,44.8103,44.6956,44.7626,216455.0
2022-03-10 13:40:00,46.83,47.06,46.78,46.96,314673.0,44.7626,44.9824,44.7148,44.8868,314673.0
2022-03-10 13:50:00,46.95,47.09,46.92,47.06,193570.0,44.8773,45.0111,44.8486,44.9824,193570.0
2022-03-10 14:00:00,47.06,47.2,47.0,47.01,449472.0,44.9824,45.1162,44.9251,44.9346,449472.0
2022-03-10 14:10:00,47.01,47.26,46.95,47.22,423987.0,44.9346,45.1736,44.8773,45.1353,423987.0
2022-03-10 14:20:00,47.22,47.27,47.15,47.21,274054.0,45.1353,45.1831,45.0684,45.1258,274054.0
2022-03-10 14:30:00,47.22,47.43,47.18,47.41,280253.0,45.1353,45.3361,45.0971,45.317,280253.0
2022-03-10 14:40:00,47.41,47.51,47.26,47.45,297716.0,45.317,45.4125,45.1736,45.3552,297716.0
2022-03-10 14:50:00,47.45,47.47,47.29,47.38,229609.0,45.3552,45.3743,45.2022,45.2883,229609.0
2022-03-10 15:00:00,47.38,47.38,47.19,47.23,388771.0,45.2883,45.2883,45.1067,45.1449,388771.0
2022-03-10 15:10:00,47.22,47.47,47.21,47.41,300331.0,45.1353,45.3743,45.1258,45.317,300331.0
2022-03-10 15:20:00,47.41,47.61,47.38,47.58,305773.0,45.317,45.5081,45.2883,45.4794,305773.0
2022-03-10 15:30:00,47.58,47.62,47.42,47.43,407147.0,45.4794,45.5177,45.3265,45.3361,407147.0
2022-03-10 15:40:00,47.43,47.55,47.39,47.52,483207.0,45.3361,45.4508,45.2978,45.4221,483207.0
2022-03-10 15:50:00,47.52,47.78,47.52,47.72,1150175.0,45.4221,45.6706,45.4221,45.6133,1150175.0
2022-03-11 09:30:00,47.13,47.61,46.81,47.41,529086.0,45.0493,45.5081,44.7434,45.317,529086.0
2022-03-11 09:40:00,47.42,47.49,47.06,47.1,456682.0,45.3265,45.3934,44.9824,45.0206,456682.0
2022-03-11 09:50:00,47.1,47.26,46.74,46.9,299077.0,45.0206,45.1736,44.6765,44.8295,299077.0
2022-03-11 10:00:00,46.88,46.9,46.6,46.75,323771.0,44.8103,44.8295,44.5427,44.6861,323771.0
2022-03-11 10:10:00,46.74,47.16,46.73,47.08,226089.0,44.6765,45.078,44.667,45.0015,226089.0
2022-03-11 10:20:00,47.07,47.07,46.82,46.97,188630.0,44.992,44.992,44.753,44.8964,188630.0
2022-03-11 10:30:00,46.95,47.05,46.84,47.05,181496.0,44.8773,44.9728,44.7721,44.9728,181496.0
2022-03-11 10:40:00,47.04,47.15,46.85,47.13,253738.0,44.9633,45.0684,44.7817,45.0493,253738.0
2022-03-11 10:50:00,47.14,47.45,47.1,47.4,272030.0,45.0589,45.3552,45.0206,45.3074,272030.0
2022-03-11 11:00:00,47.4,47.5,47.11,47.19,212175.0,45.3074,45.403,45.0302,45.1067,212175.0
2022-03-11 11:10:00,47.19,47.4,47.07,47.36,197954.0,45.1067,45.3074,44.992,45.2692,197954.0
2022-03-11 11:20:00,47.37,47.54,47.28,47.43,346118.0,45.2787,45.4412,45.1927,45.3361,346118.0
2022-03-11 11:30:00,47.43,47.56,47.31,47.55,263628.0,45.3361,45.4603,45.2214,45.4508,263628.0
2022-03-11 11:40:00,47.54,47.7,47.48,47.66,279320.0,45.4412,45.5941,45.3839,45.5559,279320.0
2022-03-11 11:50:00,47.66,47.78,47.52,47.55,287741.0,45.5559,45.6706,45.4221,45.4508,287741.0
2022-03-11 12:00:00,47.54,47.62,47.36,47.39,220576.0,45.4412,45.5177,45.2692,45.2978,220576.0
2022-03-11 12:10:00,47.39,47.51,47.37,47.51,299230.0,45.2978,45.4125,45.2787,45.4125,299230.0
2022-03-11 12:20:00,47.5,47.56,47.33,47.34,145918.0,45.403,45.4603,45.2405,45.25,145918.0
2022-03-11 12:30:00,47.34,47.4,47.17,47.21,133150.0,45.25,45.3074,45.0875,45.1258,133150.0
2022-03-11 12:40:00,47.21,47.44,47.2,47.38,228239.0,45.1258,45.3456,45.1162,45.2883,228239.0
2022-03-11 12:50:00,47.38,47.5,47.28,47.46,190903.0,45.2883,45.403,45.1927,45.3647,190903.0
2022-03-11 13:00:00,47.47,47.52,47.38,47.39,120056.0,45.3743,45.4221,45.2883,45.2978,120056.0
2022-03-11 13:10:00,47.39,47.52,47.36,47.5,98612.0,45.2978,45.4221,45.2692,45.403,98612.0
2022-03-11 13:20:00,47.49,47.62,47.47,47.56,141621.0,45.3934,45.5177,45.3743,45.4603,141621.0
2022-03-11 13:30:00,47.57,47.59,47.45,47.47,126399.0,45.4699,45.489,45.3552,45.3743,126399.0
2022-03-11 13:40:00,47.48,47.55,47.44,47.54,127269.0,45.3839,45.4508,45.3456,45.4412,127269.0
2022-03-11 13:50:00,47.54,47.55,47.33,47.34,194862.0,45.4412,45.4508,45.2405,45.25,194862.0
2022-03-11 14:00:00,47.33,47.46,47.31,47.39,150612.0,45.2405,45.3647,45.2214,45.2978,150612.0
2022-03-11 14:10:00,47.4,47.43,47.32,47.34,139553.0,45.3074,45.3361,45.2309,45.25,139553.0
2022-03-11 14:20:00,47.34,47.59,47.32,47.58,204359.0,45.25,45.489,45.2309,45.4794,204359.0
2022-03-11 14:30:00,47.56,47.59,47.38,47.48,240168.0,45.4603,45.489,45.2883,45.3839,240168.0
2022-03-11 14:40:00,47.48,47.48,47.33,47.38,195838.0,45.3839,45.3839,45.2405,45.2883,195838.0
2022-03-11 14:50:00,47.37,47.38,47.23,47.28,269740.0,45.2787,45.2883,45.1449,45.1927,269740.0
2022-03-11 15:00:00,47.28,47.31,47.19,47.24,264950.0,45.1927,45.2214,45.1067,45.1545,264950.0
2022-03-11 15:10:00,47.24,47.34,47.19,47.31,182942.0,45.1545,45.25,45.1067,45.2214,182942.0
2022-03-11 15:20:00,47.31,47.37,47.05,47.05,305008.0,45.2214,45.2787,44.9728,44.9728,305008.0
2022-03-11 15:30:00,47.05,47.13,47.01,47.02,399340.0,44.9728,45.0493,44.9346,44.9442,399340.0
2022-03-11 15:40:00,47.02,47.07,46.93,46.95,543027.0,44.9442,44.992,44.8581,44.8773,543027.0
2022-03-11 15:50:00,46.95,47.07,46.91,46.95,1412645.0,44.8773,44.992,44.839,44.8773,1412645.0
2022-03-14 09:30:00,46.16,46.22,45.56,45.63,849687.0,44.1221,44.1795,43.5486,43.6155,849687.0
2022-03-14 09:40:00,45.65,45.65,45.25,45.44,985240.0,43.6347,43.6347,43.2523,43.4339,985240.0
2022-03-14 09:50:00,45.44,45.57,45.16,45.57,573502.0,43.4339,43.5582,43.1663,43.5582,573502.0
2022-03-14 10:00:00,45.58,45.82,45.31,45.76,445322.0,43.5677,43.7971,43.3097,43.7398,445322.0
2022-03-14 10:10:00,45.76,45.81,45.54,45.71,410262.0,43.7398,43.7876,43.5295,43.692,410262.0
2022-03-14 10:20:00,45.7,45.94,45.54,45.92,328626.0,43.6824,43.9118,43.5295,43.8927,328626.0
2022-03-14 10:30:00,45.92,45.92,45.6,45.63,239970.0,43.8927,43.8927,43.5869,43.6155,239970.0
2022-03-14 10:40:00,45.64,45.82,45.56,45.77,270296.0,43.6251,43.7971,43.5486,43.7494,270296.0
2022-03-14 10:50:00,45.77,45.86,45.52,45.65,299251.0,43.7494,43.8354,43.5104,43.6347,299251.0
2022-03-14 11:00:00,45.65,45.68,45.5,45.58,281992.0,43.6347,43.6633,43.4913,43.5677,281992.0
2022-03-14 11:10:00,45.59,45.81,45.58,45.7,356120.0,43.5773,43.7876,43.5677,43.6824,356120.0
2022-03-14 11:20:00,45.7,45.7,45.56,45.57,204035.0,43.6824,43.6824,43.5486,43.5582,204035.0
2022-03-14 11:30:00,45.56,45.63,45.39,45.48,300836.0,43.5486,43.6155,43.3861,43.4722,300836.0
2022-03-14 11:40:00,45.49,45.53,45.3,45.32,328272.0,43.4817,43.5199,43.3001,43.3192,328272.0
2022-03-14 11:50:00,45.31,45.32,45.07,45.14,709004.0,43.3097,43.3192,43.0803,43.1472,709004.0
2022-03-14 12:00:00,45.15,45.37,45.09,45.29,454496.0,43.1567,43.367,43.0994,43.2905,454496.0
2022-03-14 12:10:00,45.29,45.38,45.07,45.34,401226.0,43.2905,43.3766,43.0803,43.3383,401226.0
2022-03-14 12:20:00,45.34,45.51,45.27,45.45,345504.0,43.3383,43.5008,43.2714,43.4435,345504.0
2022-03-14 12:30:00,45.45,45.56,45.35,45.47,206494.0,43.4435,43.5486,43.3479,43.4626,206494.0
2022-03-14 12:40:00,45.47,45.54,45.16,45.21,221132.0,43.4626,43.5295,43.1663,43.2141,221132.0
2022-03-14 12:50:00,45.22,45.25,45.03,45.08,517371.0,43.2236,43.2523,43.042,43.0898,517371.0
2022-03-14 13:00:00,45.08,45.11,44.72,44.73,520710.0,43.0898,43.1185,42.7457,42.7553,520710.0
2022-03-14 13:10:00,44.73,44.91,44.65,44.89,308339.0,42.7553,42.9273,42.6788,42.9082,308339.0
2022-03-14 13:20:00,44.89,44.93,44.62,44.63,286202.0,42.9082,42.9464,42.6501,42.6597,286202.0
2022-03-14 13:30:00,44.63,44.67,44.49,44.51,363898.0,42.6597,42.6979,42.5259,42.545,363898.0
2022-03-14 13:40:00,44.51,44.6,44.44,44.58,417094.0,42.545,42.631,42.4781,42.6119,417094.0
2022-03-14 13:50:00,44.59,44.75,44.58,44.61,233814.0,42.6214,42.7744,42.6119,42.6406,233814.0
2022-03-14 14:00:00,44.61,44.62,44.5,44.57,218117.0,42.6406,42.6501,42.5354,42.6023,218117.0
2022-03-14 14:10:00,44.57,44.62,44.36,44.44,438212.0,42.6023,42.6501,42.4016,42.4781,438212.0
2022-03-14 14:20:00,44.44,44.55,44.28,44.32,369367.0,42.4781,42.5832,42.3251,42.3634,369367.0
2022-03-14 14:30:00,44.32,44.46,44.26,44.31,492571.0,42.3634,42.4972,42.306,42.3538,492571.0
2022-03-14 14:40:00,44.31,44.33,44.14,44.2,374711.0,42.3538,42.3729,42.1913,42.2487,374711.0
2022-03-14 14:50:00,44.2,44.4,44.13,44.38,547471.0,42.2487,42.4398,42.1818,42.4207,547471.0
2022-03-14 15:00:00,44.38,44.48,44.22,44.25,425796.0,42.4207,42.5163,42.2678,42.2965,425796.0
2022-03-14 15:10:00,44.25,44.41,44.22,44.23,406895.0,42.2965,42.4494,42.2678,42.2773,406895.0
2022-03-14 15:20:00,44.22,44.39,44.17,44.21,413476.0,42.2678,42.4303,42.22,42.2582,413476.0
2022-03-14 15:30:00,44.21,44.32,44.14,44.32,464964.0,42.2582,42.3634,42.1913,42.3634,464964.0
2022-03-14 15:40:00,44.31,44.58,44.3,44.5,843337.0,42.3538,42.6119,42.3443,42.5354,843337.0
2022-03-14 15:50:00,44.5,44.56,44.4,44.52,1383725.0,42.5354,42.5928,42.4398,42.5545,1383725.0
2022-03-15 09:30:00,43.34,43.89,43.16,43.82,1041905.0,41.4266,41.9524,41.2546,41.8854,1041905.0
2022-03-15 09:40:00,43.83,44.06,43.24,43.29,704777.0,41.895,42.1148,41.331,41.3788,704777.0
2022-03-15 09:50:00,43.28,43.47,43.14,43.42,590698.0,41.3693,41.5509,41.2355,41.5031,590698.0
2022-03-15 10:00:00,43.42,43.48,43.15,43.18,487801.0,41.5031,41.5605,41.245,41.2737,487801.0
2022-03-15 10:10:00,43.18,43.5,43.0,43.45,494203.0,41.2737,41.5796,41.1016,41.5318,494203.0
2022-03-15 10:20:00,43.45,43.79,43.42,43.74,452655.0,41.5318,41.8568,41.5031,41.809,452655.0
2022-03-15 10:30:00,43.75,43.88,43.63,43.64,538646.0,41.8185,41.9428,41.7038,41.7134,538646.0
2022-03-15 10:40:00,43.65,44.07,43.64,44.02,417325.0,41.7229,42.1244,41.7134,42.0766,417325.0
2022-03-15 10:50:00,44.02,44.04,43.67,43.73,295754.0,42.0766,42.0957,41.7421,41.7994,295754.0
2022-03-15 11:00:00,43.73,43.83,43.66,43.72,321875.0,41.7994,41.895,41.7325,41.7899,321875.0
2022-03-15 11:10:00,43.73,43.78,43.51,43.72,380761.0,41.7994,41.8472,41.5891,41.7899,380761.0
2022-03-15 11:20:00,43.73,43.88,43.64,43.87,239241.0,41.7994,41.9428,41.7134,41.9332,239241.0
2022-03-15 11:30:00,43.87,43.89,43.75,43.81,294626.0,41.9332,41.9524,41.8185,41.8759,294626.0
2022-03-15 11:40:00,43.81,44.01,43.72,43.94,330540.0,41.8759,42.0671,41.7899,42.0001,330540.0
2022-03-15 11:50:00,43.94,44.07,43.64,43.72,453027.0,42.0001,42.1244,41.7134,41.7899,453027.0
2022-03-15 12:00:00,43.71,43.84,43.56,43.82,289816.0,41.7803,41.9046,41.6369,41.8854,289816.0
2022-03-15 12:10:00,43.82,44.08,43.79,44.07,231539.0,41.8854,42.134,41.8568,42.1244,231539.0
2022-03-15 12:20:00,44.05,44.25,44.02,44.22,285280.0,42.1053,42.2965,42.0766,42.2678,285280.0
2022-03-15 12:30:00,44.21,44.28,44.15,44.25,181689.0,42.2582,42.3251,42.2009,42.2965,181689.0
2022-03-15 12:40:00,44.25,44.32,44.1,44.11,174403.0,42.2965,42.3634,42.1531,42.1626,174403.0
2022-03-15 12:50:00,44.11,44.22,44.04,44.21,195506.0,42.1626,42.2678,42.0957,42.2582,195506.0
2022-03-15 13:00:00,44.22,44.37,44.07,44.07,191707.0,42.2678,42.4112,42.1244,42.1244,191707.0
2022-03-15 13:10:00,44.05,44.08,43.85,43.9,252474.0,42.1053,42.134,41.9141,41.9619,252474.0
2022-03-15 13:20:00,43.9,44.2,43.89,43.95,288929.0,41.9619,42.2487,41.9524,42.0097,288929.0
2022-03-15 13:30:00,43.96,44.01,43.87,43.9,249601.0,42.0193,42.0671,41.9332,41.9619,249601.0
2022-03-15 13:40:00,43.9,43.97,43.83,43.94,203222.0,41.9619,42.0288,41.895,42.0001,203222.0
2022-03-15 13:50:00,43.95,44.14,43.94,44.1,187990.0,42.0097,42.1913,42.0001,42.1531,187990.0
2022-03-15 14:00:00,44.11,44.14,43.94,44.05,280694.0,42.1626,42.1913,42.0001,42.1053,280694.0
2022-03-15 14:10:00,44.05,44.05,43.82,43.82,191475.0,42.1053,42.1053,41.8854,41.8854,191475.0
2022-03-15 14:20:00,43.82,43.91,43.73,43.89,230816.0,41.8854,41.9715,41.7994,41.9524,230816.0
2022-03-15 14:30:00,43.89,44.03,43.81,43.9,195919.0,41.9524,42.0862,41.8759,41.9619,195919.0
2022-03-15 14:40:00,43.91,44.04,43.88,44.02,255094.0,41.9715,42.0957,41.9428,42.0766,255094.0
2022-03-15 14:50:00,44.03,44.12,44.0,44.09,239438.0,42.0862,42.1722,42.0575,42.1435,239438.0
2022-03-15 15:00:00,44.09,44.1,43.97,44.01,231848.0,42.1435,42.1531,42.0288,42.0671,231848.0
2022-03-15 15:10:00,44.02,44.18,44.02,44.16,283657.0,42.0766,42.2295,42.0766,42.2104,283657.0
2022-03-15 15:20:00,44.16,44.27,44.13,44.25,288898.0,42.2104,42.3156,42.1818,42.2965,288898.0
2022-03-15 15:30:00,44.26,44.33,44.21,44.33,495171.0,42.306,42.3729,42.2582,42.3729,495171.0
2022-03-15 15:40:00,44.33,44.37,44.25,44.34,532596.0,42.3729,42.4112,42.2965,42.3825,532596.0
2022-03-15 15:50:00,44.34,44.46,44.27,44.28,1264810.0,42.3825,42.4972,42.3156,42.3251,1264810.0
2022-03-16 09:30:00,45.27,46.11,45.23,45.88,899810.0,43.2714,44.0743,43.2332,43.8545,899810.0
2022-03-16 09:40:00,45.88,46.08,45.64,45.85,523440.0,43.8545,44.0457,43.6251,43.8258,523440.0
2022-03-16 09:50:00,45.86,46.04,45.59,46.04,324455.0,43.8354,44.0074,43.5773,44.0074,324455.0
2022-03-16 10:00:00,46.05,46.28,45.73,46.11,690871.0,44.017,44.2368,43.7111,44.0743,690871.0
2022-03-16 10:10:00,46.1,46.25,46.0,46.02,445908.0,44.0648,44.2082,43.9692,43.9883,445908.0
2022-03-16 10:20:00,46.02,46.19,45.95,46.12,393729.0,43.9883,44.1508,43.9214,44.0839,393729.0
2022-03-16 10:30:00,46.11,46.19,45.85,46.02,462138.0,44.0743,44.1508,43.8258,43.9883,462138.0
2022-03-16 10:40:00,46.02,46.22,46.0,46.08,453740.0,43.9883,44.1795,43.9692,44.0457,453740.0
2022-03-16 10:50:00,46.09,46.12,45.87,46.09,270520.0,44.0552,44.0839,43.8449,44.0552,270520.0
2022-03-16 11:00:00,46.09,46.18,45.83,45.87,394904.0,44.0552,44.1413,43.8067,43.8449,394904.0
2022-03-16 11:10:00,45.88,46.09,45.87,46.03,239777.0,43.8545,44.0552,43.8449,43.9979,239777.0
2022-03-16 11:20:00,46.03,46.16,45.93,46.12,327123.0,43.9979,44.1221,43.9023,44.0839,327123.0
2022-03-16 11:30:00,46.14,46.25,46.06,46.2,239675.0,44.103,44.2082,44.0266,44.1604,239675.0
2022-03-16 11:40:00,46.19,46.74,46.15,46.44,383661.0,44.1508,44.6765,44.1126,44.3898,383661.0
2022-03-16 11:50:00,46.43,46.76,46.42,46.69,379858.0,44.3802,44.6956,44.3707,44.6287,379858.0
2022-03-16 12:00:00,46.69,46.77,46.6,46.66,201411.0,44.6287,44.7052,44.5427,44.6001,201411.0
2022-03-16 12:10:00,46.66,46.78,46.6,46.74,207675.0,44.6001,44.7148,44.5427,44.6765,207675.0
2022-03-16 12:20:00,46.73,46.74,46.64,46.74,234252.0,44.667,44.6765,44.5809,44.6765,234252.0
2022-03-16 12:30:00,46.73,46.75,46.64,46.66,242854.0,44.667,44.6861,44.5809,44.6001,242854.0
2022-03-16 12:40:00,46.65,46.77,46.5,46.52,241609.0,44.5905,44.7052,44.4471,44.4662,241609.0
2022-03-16 12:50:00,46.53,46.58,46.41,46.55,173514.0,44.4758,44.5236,44.3611,44.4949,173514.0
2022-03-16 13:00:00,46.56,46.61,46.26,46.27,173614.0,44.5045,44.5523,44.2177,44.2273,173614.0
2022-03-16 13:10:00,46.27,46.3,46.16,46.21,137673.0,44.2273,44.256,44.1221,44.1699,137673.0
2022-03-16 13:20:00,46.22,46.38,46.16,46.3,204825.0,44.1795,44.3324,44.1221,44.256,204825.0
2022-03-16 13:30:00,46.3,46.43,46.27,46.28,142300.0,44.256,44.3802,44.2273,44.2368,142300.0
2022-03-16 13:40:00,46.28,46.28,46.03,46.07,210736.0,44.2368,44.2368,43.9979,44.0361,210736.0
2022-03-16 13:50:00,46.08,46.23,46.04,46.18,154728.0,44.0457,44.189,44.0074,44.1413,154728.0
2022-03-16 14:00:00,46.16,46.22,45.59,45.6,347429.0,44.1221,44.1795,43.5773,43.5869,347429.0
2022-03-16 14:10:00,45.6,45.76,45.51,45.76,303376.0,43.5869,43.7398,43.5008,43.7398,303376.0
2022-03-16 14:20:00,45.76,45.77,45.33,45.36,229577.0,43.7398,43.7494,43.3288,43.3575,229577.0
2022-03-16 14:30:00,45.35,45.51,44.95,45.48,466839.0,43.3479,43.5008,42.9656,43.4722,466839.0
2022-03-16 14:40:00,45.48,45.8,45.45,45.72,486974.0,43.4722,43.778,43.4435,43.7016,486974.0
2022-03-16 14:50:00,45.72,46.16,45.64,46.03,795675.0,43.7016,44.1221,43.6251,43.9979,795675.0
2022-03-16 15:00:00,46.03,46.5,45.96,46.16,644244.0,43.9979,44.4471,43.931,44.1221,644244.0
2022-03-16 15:10:00,46.16,46.4,46.12,46.38,260560.0,44.1221,44.3515,44.0839,44.3324,260560.0
2022-03-16 15:20:00,46.38,46.38,46.08,46.13,417509.0,44.3324,44.3324,44.0457,44.0935,417509.0
2022-03-16 15:30:00,46.13,46.17,46.01,46.12,366007.0,44.0935,44.1317,43.9788,44.0839,366007.0
2022-03-16 15:40:00,46.11,46.33,46.05,46.3,528323.0,44.0743,44.2846,44.017,44.256,528323.0
2022-03-16 15:50:00,46.3,46.43,46.27,46.41,1170311.0,44.256,44.3802,44.2273,44.3611,1170311.0
2022-03-17 09:30:00,47.02,47.96,46.76,47.94,703507.0,44.9442,45.8427,44.6956,45.8236,703507.0
2022-03-17 09:40:00,47.93,47.98,47.53,47.71,606117.0,45.814,45.8618,45.4317,45.6037,606117.0
2022-03-17 09:50:00,47.71,47.72,47.39,47.67,434401.0,45.6037,45.6133,45.2978,45.5655,434401.0
2022-03-17 10:00:00,47.66,47.95,47.51,47.89,372838.0,45.5559,45.8331,45.4125,45.7758,372838.0
2022-03-17 10:10:00,47.88,48.08,47.84,47.87,395835.0,45.7662,45.9574,45.728,45.7566,395835.0
2022-03-17 10:20:00,47.86,48.14,47.84,48.12,284240.0,45.7471,46.0147,45.728,45.9956,284240.0
2022-03-17 10:30:00,48.13,48.18,47.88,48.05,436780.0,46.0052,46.053,45.7662,45.9287,436780.0
2022-03-17 10:40:00,48.05,48.24,47.94,48.21,499449.0,45.9287,46.1103,45.8236,46.0816,499449.0
2022-03-17 10:50:00,48.2,48.2,47.99,48.11,273226.0,46.0721,46.0721,45.8713,45.986,273226.0
2022-03-17 11:00:00,48.11,48.34,48.03,48.32,394457.0,45.986,46.2059,45.9096,46.1868,394457.0
2022-03-17 11:10:00,48.31,48.35,48.1,48.25,246663.0,46.1772,46.2155,45.9765,46.1199,246663.0
2022-03-17 11:20:00,48.26,48.33,48.15,48.22,192319.0,46.1294,46.1963,46.0243,46.0912,192319.0
2022-03-17 11:30:00,48.21,48.31,48.14,48.24,181083.0,46.0816,46.1772,46.0147,46.1103,181083.0
2022-03-17 11:40:00,48.25,48.38,48.07,48.38,246638.0,46.1199,46.2441,45.9478,46.2441,246638.0
2022-03-17 11:50:00,48.38,48.65,48.33,48.65,551558.0,46.2441,46.5022,46.1963,46.5022,551558.0
2022-03-17 12:00:00,48.65,48.65,48.45,48.5,347169.0,46.5022,46.5022,46.311,46.3588,347169.0
2022-03-17 12:10:00,48.51,48.59,48.34,48.5,320902.0,46.3684,46.4449,46.2059,46.3588,320902.0
2022-03-17 12:20:00,48.5,48.74,48.49,48.71,258271.0,46.3588,46.5882,46.3493,46.5596,258271.0
2022-03-17 12:30:00,48.71,48.8,48.6,48.72,309345.0,46.5596,46.6456,46.4544,46.5691,309345.0
2022-03-17 12:40:00,48.73,48.77,48.54,48.62,194653.0,46.5787,46.6169,46.3971,46.4735,194653.0
2022-03-17 12:50:00,48.63,48.66,48.49,48.56,285721.0,46.4831,46.5118,46.3493,46.4162,285721.0
2022-03-17 13:00:00,48.55,48.56,48.42,48.48,214043.0,46.4066,46.4162,46.2824,46.3397,214043.0
2022-03-17 13:10:00,48.48,48.63,48.46,48.53,269122.0,46.3397,46.4831,46.3206,46.3875,269122.0
2022-03-17 13:20:00,48.53,48.67,48.52,48.63,184098.0,46.3875,46.5213,46.3779,46.4831,184098.0
2022-03-17 13:30:00,48.64,48.72,48.59,48.66,187322.0,46.4926,46.5691,46.4449,46.5118,187322.0
2022-03-17 13:40:00,48.67,48.72,48.6,48.64,172236.0,46.5213,46.5691,46.4544,46.4926,172236.0
2022-03-17 13:50:00,48.64,48.69,48.56,48.57,144592.0,46.4926,46.5404,46.4162,46.4257,144592.0
2022-03-17 14:00:00,48.57,48.7,48.52,48.66,255850.0,46.4257,46.55,46.3779,46.5118,255850.0
2022-03-17 14:10:00,48.66,48.68,48.44,48.47,231610.0,46.5118,46.5309,46.3015,46.3302,231610.0
2022-03-17 14:20:00,48.48,48.52,48.32,48.34,277519.0,46.3397,46.3779,46.1868,46.2059,277519.0
2022-03-17 14:30:00,48.33,48.52,48.32,48.47,326820.0,46.1963,46.3779,46.1868,46.3302,326820.0
2022-03-17 14:40:00,48.47,48.5,48.37,48.47,160720.0,46.3302,46.3588,46.2346,46.3302,160720.0
2022-03-17 14:50:00,48.47,48.5,48.39,48.49,208062.0,46.3302,46.3588,46.2537,46.3493,208062.0
2022-03-17 15:00:00,48.48,48.54,48.26,48.31,415984.0,46.3397,46.3971,46.1294,46.1772,415984.0
2022-03-17 15:10:00,48.31,48.45,48.16,48.4,300408.0,46.1772,46.311,46.0338,46.2632,300408.0
2022-03-17 15:20:00,48.41,48.44,48.35,48.39,317117.0,46.2728,46.3015,46.2155,46.2537,317117.0
2022-03-17 15:30:00,48.4,48.53,48.37,48.42,533422.0,46.2632,46.3875,46.2346,46.2824,533422.0
2022-03-17 15:40:00,48.43,48.56,48.41,48.43,640520.0,46.2919,46.4162,46.2728,46.2919,640520.0
2022-03-17 15:50:00,48.43,48.6,48.4,48.6,1419190.0,46.2919,46.4544,46.2632,46.4544,1419190.0
2022-03-18 09:30:00,48.33,48.6,47.98,48.45,2531319.0,46.1963,46.4544,45.8618,46.311,2531319.0
2022-03-18 09:40:00,48.45,49.02,48.38,49.01,457475.0,46.311,46.8559,46.2441,46.8463,457475.0
2022-03-18 09:50:00,49.0,49.2,48.81,49.0,406549.0,46.8368,47.0279,46.6551,46.8368,406549.0
2022-03-18 10:00:00,49.02,49.47,48.98,49.39,443978.0,46.8559,47.286,46.8176,47.2095,443978.0
2022-03-18 10:10:00,49.38,49.42,48.93,48.97,480967.0,47.2,47.2382,46.7698,46.8081,480967.0
2022-03-18 10:20:00,48.99,49.2,48.9,49.03,342765.0,46.8272,47.0279,46.7412,46.8654,342765.0
2022-03-18 10:30:00,49.05,49.1,48.68,48.69,333579.0,46.8845,46.9323,46.5309,46.5404,333579.0
2022-03-18 10:40:00,48.7,48.88,48.66,48.75,227620.0,46.55,46.7221,46.5118,46.5978,227620.0
2022-03-18 10:50:00,48.74,48.87,48.68,48.83,202164.0,46.5882,46.7125,46.5309,46.6743,202164.0
2022-03-18 11:00:00,48.83,48.88,48.74,48.84,169938.0,46.6743,46.7221,46.5882,46.6838,169938.0
2022-03-18 11:10:00,48.84,48.89,48.76,48.87,172118.0,46.6838,46.7316,46.6074,46.7125,172118.0
2022-03-18 11:20:00,48.87,48.87,48.63,48.77,199644.0,46.7125,46.7125,46.4831,46.6169,199644.0
2022-03-18 11:30:00,48.77,48.96,48.76,48.86,244345.0,46.6169,46.7985,46.6074,46.7029,244345.0
2022-03-18 11:40:00,48.88,48.9,48.77,48.89,167296.0,46.7221,46.7412,46.6169,46.7316,167296.0
2022-03-18 11:50:00,48.9,48.98,48.77,48.83,150288.0,46.7412,46.8176,46.6169,46.6743,150288.0
2022-03-18 12:00:00,48.83,48.89,48.75,48.82,153291.0,46.6743,46.7316,46.5978,46.6647,153291.0
2022-03-18 12:10:00,48.82,48.95,48.78,48.9,112442.0,46.6647,46.789,46.6265,46.7412,112442.0
2022-03-18 12:20:00,48.89,48.99,48.87,48.91,141208.0,46.7316,46.8272,46.7125,46.7507,141208.0
2022-03-18 12:30:00,48.91,49.03,48.85,48.92,170531.0,46.7507,46.8654,46.6934,46.7603,170531.0
2022-03-18 12:40:00,48.92,49.0,48.84,48.9,182768.0,46.7603,46.8368,46.6838,46.7412,182768.0
2022-03-18 12:50:00,48.9,48.95,48.85,48.88,114727.0,46.7412,46.789,46.6934,46.7221,114727.0
2022-03-18 13:00:00,48.89,48.98,48.88,48.93,155977.0,46.7316,46.8176,46.7221,46.7698,155977.0
2022-03-18 13:10:00,48.94,49.03,48.91,48.97,229843.0,46.7794,46.8654,46.7507,46.8081,229843.0
2022-03-18 13:20:00,48.96,48.98,48.88,48.88,243754.0,46.7985,46.8176,46.7221,46.7221,243754.0
2022-03-18 13:30:00,48.88,48.93,48.84,48.9,172748.0,46.7221,46.7698,46.6838,46.7412,172748.0
2022-03-18 13:40:00,48.9,48.91,48.78,48.89,255922.0,46.7412,46.7507,46.6265,46.7316,255922.0
2022-03-18 13:50:00,48.89,48.96,48.73,48.78,211176.0,46.7316,46.7985,46.5787,46.6265,211176.0
2022-03-18 14:00:00,48.78,48.82,48.67,48.69,246914.0,46.6265,46.6647,46.5213,46.5404,246914.0
2022-03-18 14:10:00,48.68,48.73,48.64,48.72,177252.0,46.5309,46.5787,46.4926,46.5691,177252.0
2022-03-18 14:20:00,48.71,48.72,48.49,48.55,222184.0,46.5596,46.5691,46.3493,46.4066,222184.0
2022-03-18 14:30:00,48.55,48.6,48.44,48.59,369771.0,46.4066,46.4544,46.3015,46.4449,369771.0
2022-03-18 14:40:00,48.59,48.6,48.46,48.48,304854.0,46.4449,46.4544,46.3206,46.3397,304854.0
2022-03-18 14:50:00,48.48,48.49,48.37,48.39,281269.0,46.3397,46.3493,46.2346,46.2537,281269.0
2022-03-18 15:00:00,48.39,48.41,48.34,48.38,307139.0,46.2537,46.2728,46.2059,46.2441,307139.0
2022-03-18 15:10:00,48.37,48.38,48.32,48.33,466494.0,46.2346,46.2441,46.1868,46.1963,466494.0
2022-03-18 15:20:00,48.33,48.44,48.31,48.37,570616.0,46.1963,46.3015,46.1772,46.2346,570616.0
2022-03-18 15:30:00,48.36,48.45,48.28,48.3,799449.0,46.225,46.311,46.1485,46.1677,799449.0
2022-03-18 15:40:00,48.3,48.34,48.22,48.25,1125495.0,46.1677,46.2059,46.0912,46.1199,1125495.0
2022-03-18 15:50:00,48.25,48.28,48.07,48.07,2313375.0,46.1199,46.1485,45.9478,45.9478,2313375.0
2022-03-21 09:30:00,48.36,49.3,48.35,49.05,1057152.0,46.225,47.1235,46.2155,46.8845,1057152.0
2022-03-21 09:40:00,49.05,49.35,48.82,49.03,607650.0,46.8845,47.1713,46.6647,46.8654,607650.0
2022-03-21 09:50:00,49.02,49.36,48.86,49.01,528294.0,46.8559,47.1809,46.7029,46.8463,528294.0
2022-03-21 10:00:00,49.01,49.21,48.86,49.02,272201.0,46.8463,47.0375,46.7029,46.8559,272201.0
2022-03-21 10:10:00,49.04,49.43,49.04,49.39,365685.0,46.875,47.2478,46.875,47.2095,365685.0
2022-03-21 10:20:00,49.39,49.39,48.95,49.03,293118.0,47.2095,47.2095,46.789,46.8654,293118.0
2022-03-21 10:30:00,49.03,49.29,48.96,49.29,260988.0,46.8654,47.114,46.7985,47.114,260988.0
2022-03-21 10:40:00,49.29,49.36,49.2,49.31,196458.0,47.114,47.1809,47.0279,47.1331,196458.0
2022-03-21 10:50:00,49.3,49.53,49.29,49.52,277383.0,47.1235,47.3434,47.114,47.3338,277383.0
2022-03-21 11:00:00,49.53,49.67,48.99,49.55,253717.0,47.3434,47.4772,46.8272,47.3625,253717.0
2022-03-21 11:10:00,49.55,49.61,49.44,49.48,177682.0,47.3625,47.4198,47.2573,47.2956,177682.0
2022-03-21 11:20:00,49.48,49.54,49.39,49.43,154301.0,47.2956,47.3529,47.2095,47.2478,154301.0
2022-03-21 11:30:00,49.44,49.5,49.35,49.49,161382.0,47.2573,47.3147,47.1713,47.3051,161382.0
2022-03-21 11:40:00,49.5,49.57,49.39,49.54,196561.0,47.3147,47.3816,47.2095,47.3529,196561.0
2022-03-21 11:50:00,49.54,49.67,49.47,49.64,191306.0,47.3529,47.4772,47.286,47.4485,191306.0
2022-03-21 12:00:00,49.64,49.77,49.59,49.73,183245.0,47.4485,47.5728,47.4007,47.5345,183245.0
2022-03-21 12:10:00,49.73,49.92,49.69,49.92,288249.0,47.5345,47.7161,47.4963,47.7161,288249.0
2022-03-21 12:20:00,49.92,50.0,49.9,49.98,274622.0,47.7161,47.7926,47.697,47.7735,274622.0
2022-03-21 12:30:00,49.99,49.99,49.45,49.55,344909.0,47.783,47.783,47.2669,47.3625,344909.0
2022-03-21 12:40:00,49.56,49.84,49.56,49.8,210720.0,47.372,47.6397,47.372,47.6014,210720.0
2022-03-21 12:50:00,49.8,49.8,49.4,49.47,183397.0,47.6014,47.6014,47.2191,47.286,183397.0
2022-03-21 13:00:00,49.47,49.49,49.33,49.47,160610.0,47.286,47.3051,47.1522,47.286,160610.0
2022-03-21 13:10:00,49.47,49.48,49.13,49.14,174669.0,47.286,47.2956,46.961,46.9706,174669.0
2022-03-21 13:20:00,49.14,49.29,49.12,49.24,200576.0,46.9706,47.114,46.9515,47.0662,200576.0
2022-03-21 13:30:00,49.23,49.49,49.22,49.44,165882.0,47.0566,47.3051,47.047,47.2573,165882.0
2022-03-21 13:40:00,49.43,49.44,49.28,49.34,158548.0,47.2478,47.2573,47.1044,47.1617,158548.0
2022-03-21 13:50:00,49.33,49.52,49.33,49.45,214416.0,47.1522,47.3338,47.1522,47.2669,214416.0
2022-03-21 14:00:00,49.44,49.56,49.34,49.52,207077.0,47.2573,47.372,47.1617,47.3338,207077.0
2022-03-21 14:10:00,49.51,49.58,49.42,49.57,163715.0,47.3242,47.3912,47.2382,47.3816,163715.0
2022-03-21 14:20:00,49.56,49.76,49.56,49.72,219094.0,47.372,47.5632,47.372,47.525,219094.0
2022-03-21 14:30:00,49.71,49.79,49.66,49.78,202563.0,47.5154,47.5919,47.4676,47.5823,202563.0
2022-03-21 14:40:00,49.78,49.87,49.72,49.74,270972.0,47.5823,47.6683,47.525,47.5441,270972.0
2022-03-21 14:50:00,49.75,49.83,49.55,49.56,169948.0,47.5536,47.6301,47.3625,47.372,169948.0
2022-03-21 15:00:00,49.56,49.73,49.54,49.72,171446.0,47.372,47.5345,47.3529,47.525,171446.0
2022-03-21 15:10:00,49.72,49.76,49.62,49.65,311162.0,47.525,47.5632,47.4294,47.4581,311162.0
2022-03-21 15:20:00,49.65,49.74,49.63,49.73,229467.0,47.4581,47.5441,47.4389,47.5345,229467.0
2022-03-21 15:30:00,49.73,49.75,49.53,49.61,409866.0,47.5345,47.5536,47.3434,47.4198,409866.0
2022-03-21 15:40:00,49.61,49.62,49.44,49.44,468043.0,47.4198,47.4294,47.2573,47.2573,468043.0
2022-03-21 15:50:00,49.45,49.6,49.44,49.51,1507504.0,47.2669,47.4103,47.2573,47.3242,1507504.0
2022-03-22 09:30:00,49.94,50.24,49.63,50.01,893524.0,47.7353,48.022,47.4389,47.8022,893524.0
2022-03-22 09:40:00,50.03,50.49,49.82,50.21,751933.0,47.8213,48.261,47.6206,47.9933,751933.0
2022-03-22 09:50:00,50.22,50.78,50.21,50.5,681926.0,48.0029,48.5382,47.9933,48.2705,681926.0
2022-03-22 10:00:00,50.49,50.52,49.74,50.01,457354.0,48.261,48.2897,47.5441,47.8022,457354.0
2022-03-22 10:10:00,50.01,50.06,49.58,49.76,352092.0,47.8022,47.85,47.3912,47.5632,352092.0
2022-03-22 10:20:00,49.77,49.89,49.74,49.75,249302.0,47.5728,47.6875,47.5441,47.5536,249302.0
2022-03-22 10:30:00,49.73,49.94,49.7,49.77,274695.0,47.5345,47.7353,47.5059,47.5728,274695.0
2022-03-22 10:40:00,49.77,49.86,49.48,49.65,368323.0,47.5728,47.6588,47.2956,47.4581,368323.0
2022-03-22 10:50:00,49.65,49.83,49.63,49.66,228955.0,47.4581,47.6301,47.4389,47.4676,228955.0
2022-03-22 11:00:00,49.66,49.67,49.4,49.48,291366.0,47.4676,47.4772,47.2191,47.2956,291366.0
2022-03-22 11:10:00,49.46,49.47,49.31,49.39,221892.0,47.2764,47.286,47.1331,47.2095,221892.0
2022-03-22 11:20:00,49.39,49.41,49.2,49.31,313052.0,47.2095,47.2287,47.0279,47.1331,313052.0
2022-03-22 11:30:00,49.31,49.33,49.16,49.3,249611.0,47.1331,47.1522,46.9897,47.1235,249611.0
2022-03-22 11:40:00,49.3,49.37,49.13,49.22,352249.0,47.1235,47.1904,46.961,47.047,352249.0
2022-03-22 11:50:00,49.23,49.28,48.7,49.12,339075.0,47.0566,47.1044,46.55,46.9515,339075.0
2022-03-22 12:00:00,49.12,49.31,49.04,49.26,295235.0,46.9515,47.1331,46.875,47.0853,295235.0
2022-03-22 12:10:00,49.26,49.34,49.24,49.29,205873.0,47.0853,47.1617,47.0662,47.114,205873.0
2022-03-22 12:20:00,49.29,49.32,49.2,49.21,198294.0,47.114,47.1426,47.0279,47.0375,198294.0
2022-03-22 12:30:00,49.21,49.23,49.11,49.18,252830.0,47.0375,47.0566,46.9419,47.0088,252830.0
2022-03-22 12:40:00,49.18,49.34,49.15,49.33,202535.0,47.0088,47.1617,46.9801,47.1522,202535.0
2022-03-22 12:50:00,49.33,49.43,49.32,49.39,170855.0,47.1522,47.2478,47.1426,47.2095,170855.0
2022-03-22 13:00:00,49.39,49.54,49.3,49.5,182461.0,47.2095,47.3529,47.1235,47.3147,182461.0
2022-03-22 13:10:00,49.49,49.54,49.43,49.44,214737.0,47.3051,47.3529,47.2478,47.2573,214737.0
2022-03-22 13:20:00,49.44,49.5,49.37,49.49,126860.0,47.2573,47.3147,47.1904,47.3051,126860.0
2022-03-22 13:30:00,49.5,49.58,49.45,49.51,164641.0,47.3147,47.3912,47.2669,47.3242,164641.0
2022-03-22 13:40:00,49.51,49.51,49.35,49.41,133869.0,47.3242,47.3242,47.1713,47.2287,133869.0
2022-03-22 13:50:00,49.41,49.59,49.4,49.53,169923.0,47.2287,47.4007,47.2191,47.3434,169923.0
2022-03-22 14:00:00,49.53,49.54,49.4,49.53,147577.0,47.3434,47.3529,47.2191,47.3434,147577.0
2022-03-22 14:10:00,49.53,49.62,49.5,49.6,156239.0,47.3434,47.4294,47.3147,47.4103,156239.0
2022-03-22 14:20:00,49.6,49.61,49.34,49.4,218532.0,47.4103,47.4198,47.1617,47.2191,218532.0
2022-03-22 14:30:00,49.39,49.52,49.33,49.5,131929.0,47.2095,47.3338,47.1522,47.3147,131929.0
2022-03-22 14:40:00,49.5,49.5,49.4,49.48,150294.0,47.3147,47.3147,47.2191,47.2956,150294.0
2022-03-22 14:50:00,49.48,49.64,49.48,49.57,153920.0,47.2956,47.4485,47.2956,47.3816,153920.0
2022-03-22 15:00:00,49.57,49.64,49.54,49.63,196828.0,47.3816,47.4485,47.3529,47.4389,196828.0
2022-03-22 15:10:00,49.62,49.63,49.52,49.55,197071.0,47.4294,47.4389,47.3338,47.3625,197071.0
2022-03-22 15:20:00,49.55,49.59,49.46,49.47,195986.0,47.3625,47.4007,47.2764,47.286,195986.0
2022-03-22 15:30:00,49.46,49.67,49.41,49.66,293977.0,47.2764,47.4772,47.2287,47.4676,293977.0
2022-03-22 15:40:00,49.65,49.86,49.65,49.84,616819.0,47.4581,47.6588,47.4581,47.6397,616819.0
2022-03-22 15:50:00,49.85,49.91,49.7,49.86,1398883.0,47.6492,47.7066,47.5059,47.6588,1398883.0
2022-03-23 09:30:00,50.01,50.42,49.97,50.02,548494.0,47.8022,48.1941,47.7639,47.8117,548494.0
2022-03-23 09:40:00,50.0,50.37,49.89,50.0,287579.0,47.7926,48.1463,47.6875,47.7926,287579.0
2022-03-23 09:50:00,50.01,50.04,49.71,49.74,274834.0,47.8022,47.8308,47.5154,47.5441,274834.0
2022-03-23 10:00:00,49.74,49.93,49.71,49.75,240566.0,47.5441,47.7257,47.5154,47.5536,240566.0
2022-03-23 10:10:00,49.75,50.01,49.68,49.82,204938.0,47.5536,47.8022,47.4867,47.6206,204938.0
2022-03-23 10:20:00,49.82,50.05,49.73,50.03,285320.0,47.6206,47.8404,47.5345,47.8213,285320.0
2022-03-23 10:30:00,50.04,50.18,50.0,50.05,193680.0,47.8308,47.9647,47.7926,47.8404,193680.0
2022-03-23 10:40:00,50.07,50.16,49.99,50.16,185834.0,47.8595,47.9455,47.783,47.9455,185834.0
2022-03-23 10:50:00,50.16,50.21,49.96,49.99,218569.0,47.9455,47.9933,47.7544,47.783,218569.0
2022-03-23 11:00:00,50.01,50.11,49.97,49.98,202262.0,47.8022,47.8978,47.7639,47.7735,202262.0
2022-03-23 11:10:00,49.98,50.13,49.97,50.12,148231.0,47.7735,47.9169,47.7639,47.9073,148231.0
2022-03-23 11:20:00,50.13,50.32,50.12,50.31,233833.0,47.9169,48.0985,47.9073,48.0889,233833.0
2022-03-23 11:30:00,50.31,50.36,50.27,50.31,134981.0,48.0889,48.1367,48.0507,48.0889,134981.0
2022-03-23 11:40:00,50.32,50.32,50.12,50.17,144327.0,48.0985,48.0985,47.9073,47.9551,144327.0
2022-03-23 11:50:00,50.18,50.24,50.13,50.18,147741.0,47.9647,48.022,47.9169,47.9647,147741.0
2022-03-23 12:00:00,50.17,50.29,50.02,50.07,173582.0,47.9551,48.0698,47.8117,47.8595,173582.0
2022-03-23 12:10:00,50.07,50.27,50.0,50.21,179991.0,47.8595,48.0507,47.7926,47.9933,179991.0
2022-03-23 12:20:00,50.2,50.33,50.18,50.32,109883.0,47.9838,48.108,47.9647,48.0985,109883.0
2022-03-23 12:30:00,50.33,50.37,50.16,50.2,172817.0,48.108,48.1463,47.9455,47.9838,172817.0
2022-03-23 12:40:00,50.2,50.22,50.09,50.15,144332.0,47.9838,48.0029,47.8786,47.936,144332.0
2022-03-23 12:50:00,50.15,50.28,50.12,50.27,156716.0,47.936,48.0602,47.9073,48.0507,156716.0
2022-03-23 13:00:00,50.27,50.32,50.17,50.23,168115.0,48.0507,48.0985,47.9551,48.0125,168115.0
2022-03-23 13:10:00,50.23,50.28,50.17,50.23,153924.0,48.0125,48.0602,47.9551,48.0125,153924.0
2022-03-23 13:20:00,50.23,50.24,49.97,49.99,164535.0,48.0125,48.022,47.7639,47.783,164535.0
2022-03-23 13:30:00,49.98,50.05,49.94,49.96,135386.0,47.7735,47.8404,47.7353,47.7544,135386.0
2022-03-23 13:40:00,49.97,49.98,49.85,49.88,120856.0,47.7639,47.7735,47.6492,47.6779,120856.0
2022-03-23 13:50:00,49.87,49.94,49.86,49.9,105544.0,47.6683,47.7353,47.6588,47.697,105544.0
2022-03-23 14:00:00,49.9,49.99,49.83,49.85,134348.0,47.697,47.783,47.6301,47.6492,134348.0
2022-03-23 14:10:00,49.85,49.87,49.74,49.74,280787.0,47.6492,47.6683,47.5441,47.5441,280787.0
2022-03-23 14:20:00,49.75,49.91,49.69,49.84,293267.0,47.5536,47.7066,47.4963,47.6397,293267.0
2022-03-23 14:30:00,49.83,49.85,49.69,49.76,217513.0,47.6301,47.6492,47.4963,47.5632,217513.0
2022-03-23 14:40:00,49.77,49.95,49.75,49.92,126807.0,47.5728,47.7448,47.5536,47.7161,126807.0
2022-03-23 14:50:00,49.93,49.94,49.78,49.79,122493.0,47.7257,47.7353,47.5823,47.5919,122493.0
2022-03-23 15:00:00,49.79,49.91,49.76,49.88,94377.0,47.5919,47.7066,47.5632,47.6779,94377.0
2022-03-23 15:10:00,49.88,49.91,49.82,49.84,104403.0,47.6779,47.7066,47.6206,47.6397,104403.0
2022-03-23 15:20:00,49.84,50.09,49.83,50.07,205796.0,47.6397,47.8786,47.6301,47.8595,205796.0
2022-03-23 15:30:00,50.06,50.16,50.0,50.01,241820.0,47.85,47.9455,47.7926,47.8022,241820.0
2022-03-23 15:40:00,50.01,50.02,49.83,49.93,319723.0,47.8022,47.8117,47.6301,47.7257,319723.0
2022-03-23 15:50:00,49.93,49.94,49.78,49.81,648973.0,47.7257,47.7353,47.5823,47.611,648973.0
2022-03-24 09:30:00,50.14,51.3,50.06,50.96,1418940.0,47.9264,49.0352,47.85,48.7102,1418940.0
2022-03-24 09:40:00,50.95,51.35,50.84,51.32,956300.0,48.7007,49.083,48.5955,49.0543,956300.0
2022-03-24 09:50:00,51.33,51.69,51.29,51.58,998352.0,49.0639,49.408,49.0257,49.3029,998352.0
2022-03-24 10:00:00,51.56,51.94,51.54,51.79,691269.0,49.2837,49.647,49.2646,49.5036,691269.0
2022-03-24 10:10:00,51.81,51.83,51.53,51.65,573167.0,49.5227,49.5418,49.2551,49.3698,573167.0
2022-03-24 10:20:00,51.63,51.76,51.5,51.54,499454.0,49.3506,49.4749,49.2264,49.2646,499454.0
2022-03-24 10:30:00,51.54,51.8,51.49,51.58,553595.0,49.2646,49.5131,49.2168,49.3029,553595.0
2022-03-24 10:40:00,51.58,51.58,51.27,51.35,460401.0,49.3029,49.3029,49.0065,49.083,460401.0
2022-03-24 10:50:00,51.35,51.58,51.26,51.57,373429.0,49.083,49.3029,48.997,49.2933,373429.0
2022-03-24 11:00:00,51.57,51.71,51.41,51.57,376726.0,49.2933,49.4271,49.1404,49.2933,376726.0
2022-03-24 11:10:00,51.57,51.92,51.51,51.76,426569.0,49.2933,49.6278,49.2359,49.4749,426569.0
2022-03-24 11:20:00,51.76,51.77,51.54,51.6,275926.0,49.4749,49.4845,49.2646,49.322,275926.0
2022-03-24 11:30:00,51.6,51.74,51.55,51.61,208654.0,49.322,49.4558,49.2742,49.3315,208654.0
2022-03-24 11:40:00,51.61,51.77,51.53,51.53,268899.0,49.3315,49.4845,49.2551,49.2551,268899.0
2022-03-24 11:50:00,51.54,51.62,51.46,51.55,313215.0,49.2646,49.3411,49.1882,49.2742,313215.0
2022-03-24 12:00:00,51.54,51.68,51.48,51.53,402566.0,49.2646,49.3984,49.2073,49.2551,402566.0
2022-03-24 12:10:00,51.53,51.55,51.18,51.23,396867.0,49.2551,49.2742,48.9205,48.9683,396867.0
2022-03-24 12:20:00,51.23,51.3,51.01,51.04,263028.0,48.9683,49.0352,48.758,48.7867,263028.0
2022-03-24 12:30:00,51.03,51.1,50.96,51.06,224479.0,48.7771,48.844,48.7102,48.8058,224479.0
2022-03-24 12:40:00,51.06,51.15,51.01,51.07,227749.0,48.8058,48.8918,48.758,48.8154,227749.0
2022-03-24 12:50:00,51.07,51.15,51.04,51.08,138972.0,48.8154,48.8918,48.7867,48.8249,138972.0
2022-03-24 13:00:00,51.08,51.11,50.94,50.95,168139.0,48.8249,48.8536,48.6911,48.7007,168139.0
2022-03-24 13:10:00,50.96,51.1,50.84,50.88,194615.0,48.7102,48.844,48.5955,48.6338,194615.0
2022-03-24 13:20:00,50.88,50.89,50.68,50.83,376592.0,48.6338,48.6433,48.4426,48.586,376592.0
2022-03-24 13:30:00,50.83,50.87,50.68,50.77,190213.0,48.586,48.6242,48.4426,48.5286,190213.0
2022-03-24 13:40:00,50.77,51.02,50.74,51.01,182643.0,48.5286,48.7676,48.4999,48.758,182643.0
2022-03-24 13:50:00,51.0,51.05,50.95,51.04,173049.0,48.7485,48.7963,48.7007,48.7867,173049.0
2022-03-24 14:00:00,51.04,51.13,51.0,51.03,158264.0,48.7867,48.8727,48.7485,48.7771,158264.0
2022-03-24 14:10:00,51.04,51.12,50.98,51.06,202691.0,48.7867,48.8632,48.7293,48.8058,202691.0
2022-03-24 14:20:00,51.05,51.12,50.93,51.11,282538.0,48.7963,48.8632,48.6816,48.8536,282538.0
2022-03-24 14:30:00,51.11,51.18,51.07,51.16,234487.0,48.8536,48.9205,48.8154,48.9014,234487.0
2022-03-24 14:40:00,51.16,51.26,51.07,51.14,230157.0,48.9014,48.997,48.8154,48.8823,230157.0
2022-03-24 14:50:00,51.14,51.25,51.12,51.24,215107.0,48.8823,48.9874,48.8632,48.9779,215107.0
2022-03-24 15:00:00,51.23,51.35,51.18,51.35,228785.0,48.9683,49.083,48.9205,49.083,228785.0
2022-03-24 15:10:00,51.34,51.49,51.31,51.48,264878.0,49.0734,49.2168,49.0448,49.2073,264878.0
2022-03-24 15:20:00,51.48,51.54,51.46,51.47,224900.0,49.2073,49.2646,49.1882,49.1977,224900.0
2022-03-24 15:30:00,51.48,51.49,51.35,51.38,322285.0,49.2073,49.2168,49.083,49.1117,322285.0
2022-03-24 15:40:00,51.38,51.46,51.29,51.43,383178.0,49.1117,49.1882,49.0257,49.1595,383178.0
2022-03-24 15:50:00,51.42,51.54,51.42,51.44,763886.0,49.1499,49.2646,49.1499,49.169,763886.0
2022-03-25 09:30:00,51.11,51.81,51.1,51.55,480494.0,48.8536,49.5227,48.844,49.2742,480494.0
2022-03-25 09:40:00,51.54,51.68,51.18,51.4,327937.0,49.2646,49.3984,48.9205,49.1308,327937.0
2022-03-25 09:50:00,51.4,51.5,51.21,51.33,248546.0,49.1308,49.2264,48.9492,49.0639,248546.0
2022-03-25 10:00:00,51.34,51.44,51.23,51.38,189770.0,49.0734,49.169,48.9683,49.1117,189770.0
2022-03-25 10:10:00,51.38,51.45,51.19,51.29,160202.0,49.1117,49.1786,48.9301,49.0257,160202.0
2022-03-25 10:20:00,51.3,51.41,51.06,51.06,218906.0,49.0352,49.1404,48.8058,48.8058,218906.0
2022-03-25 10:30:00,51.06,51.12,50.92,50.97,225582.0,48.8058,48.8632,48.672,48.7198,225582.0
2022-03-25 10:40:00,50.97,51.31,50.96,51.23,203164.0,48.7198,49.0448,48.7102,48.9683,203164.0
2022-03-25 10:50:00,51.2,51.43,51.14,51.41,172984.0,48.9396,49.1595,48.8823,49.1404,172984.0
2022-03-25 11:00:00,51.41,51.5,51.37,51.39,257752.0,49.1404,49.2264,49.1021,49.1212,257752.0
2022-03-25 11:10:00,51.38,51.4,51.12,51.33,166827.0,49.1117,49.1308,48.8632,49.0639,166827.0
2022-03-25 11:20:00,51.33,51.34,51.06,51.21,172251.0,49.0639,49.0734,48.8058,48.9492,172251.0
2022-03-25 11:30:00,51.21,51.5,51.2,51.34,182590.0,48.9492,49.2264,48.9396,49.0734,182590.0
2022-03-25 11:40:00,51.33,51.5,51.33,51.46,155300.0,49.0639,49.2264,49.0639,49.1882,155300.0
2022-03-25 11:50:00,51.47,51.5,51.27,51.34,161993.0,49.1977,49.2264,49.0065,49.0734,161993.0
2022-03-25 12:00:00,51.33,51.49,51.24,51.43,161710.0,49.0639,49.2168,48.9779,49.1595,161710.0
2022-03-25 12:10:00,51.43,51.54,51.41,51.52,138271.0,49.1595,49.2646,49.1404,49.2455,138271.0
2022-03-25 12:20:00,51.53,51.54,51.33,51.43,226774.0,49.2551,49.2646,49.0639,49.1595,226774.0
2022-03-25 12:30:00,51.42,51.51,51.33,51.36,186204.0,49.1499,49.2359,49.0639,49.0926,186204.0
2022-03-25 12:40:00,51.35,51.46,51.35,51.41,82039.0,49.083,49.1882,49.083,49.1404,82039.0
2022-03-25 12:50:00,51.4,51.47,51.34,51.38,82414.0,49.1308,49.1977,49.0734,49.1117,82414.0
2022-03-25 13:00:00,51.38,51.38,51.29,51.32,116840.0,49.1117,49.1117,49.0257,49.0543,116840.0
2022-03-25 13:10:00,51.31,51.36,51.2,51.32,154505.0,49.0448,49.0926,48.9396,49.0543,154505.0
2022-03-25 13:20:00,51.32,51.39,51.15,51.25,154195.0,49.0543,49.1212,48.8918,48.9874,154195.0
2022-03-25 13:30:00,51.25,51.38,51.22,51.34,119409.0,48.9874,49.1117,48.9587,49.0734,119409.0
2022-03-25 13:40:00,51.34,51.44,51.28,51.4,120781.0,49.0734,49.169,49.0161,49.1308,120781.0
2022-03-25 13:50:00,51.4,51.55,51.38,51.52,142323.0,49.1308,49.2742,49.1117,49.2455,142323.0
2022-03-25 14:00:00,51.52,51.62,51.48,51.61,161009.0,49.2455,49.3411,49.2073,49.3315,161009.0
2022-03-25 14:10:00,51.61,51.62,51.55,51.61,135782.0,49.3315,49.3411,49.2742,49.3315,135782.0
2022-03-25 14:20:00,51.62,51.65,51.53,51.55,231844.0,49.3411,49.3698,49.2551,49.2742,231844.0
2022-03-25 14:30:00,51.54,51.67,51.54,51.61,124767.0,49.2646,49.3889,49.2646,49.3315,124767.0
2022-03-25 14:40:00,51.61,51.64,51.56,51.61,135931.0,49.3315,49.3602,49.2837,49.3315,135931.0
2022-03-25 14:50:00,51.61,51.65,51.58,51.58,171701.0,49.3315,49.3698,49.3029,49.3029,171701.0
2022-03-25 15:00:00,51.58,51.6,51.49,51.52,200573.0,49.3029,49.322,49.2168,49.2455,200573.0
2022-03-25 15:10:00,51.52,51.6,51.5,51.6,162101.0,49.2455,49.322,49.2264,49.322,162101.0
2022-03-25 15:20:00,51.6,51.64,51.53,51.6,265270.0,49.322,49.3602,49.2551,49.322,265270.0
2022-03-25 15:30:00,51.6,51.64,51.57,51.58,240626.0,49.322,49.3602,49.2933,49.3029,240626.0
2022-03-25 15:40:00,51.59,51.75,51.59,51.73,395236.0,49.3124,49.4653,49.3124,49.4462,395236.0
2022-03-25 15:50:00,51.74,51.99,51.72,51.94,823609.0,49.4558,49.6948,49.4367,49.647,823609.0
2022-03-28 09:30:00,51.12,51.12,49.88,49.97,941149.0,48.8632,48.8632,47.6779,47.7639,941149.0
2022-03-28 09:40:00,49.97,50.26,49.42,49.5,688185.0,47.7639,48.0411,47.2382,47.3147,688185.0
2022-03-28 09:50:00,49.5,50.15,49.25,49.36,831750.0,47.3147,47.936,47.0757,47.1809,831750.0
2022-03-28 10:00:00,49.36,49.36,48.95,49.04,788667.0,47.1809,47.1809,46.789,46.875,788667.0
2022-03-28 10:10:00,49.05,49.6,49.04,49.43,438173.0,46.8845,47.4103,46.875,47.2478,438173.0
2022-03-28 10:20:00,49.44,49.72,49.39,49.72,425607.0,47.2573,47.525,47.2095,47.525,425607.0
2022-03-28 10:30:00,49.74,49.91,49.63,49.75,275811.0,47.5441,47.7066,47.4389,47.5536,275811.0
2022-03-28 10:40:00,49.74,49.81,49.68,49.69,202134.0,47.5441,47.611,47.4867,47.4963,202134.0
2022-03-28 10:50:00,49.68,49.7,49.47,49.55,205044.0,47.4867,47.5059,47.286,47.3625,205044.0
2022-03-28 11:00:00,49.56,49.76,49.36,49.71,281261.0,47.372,47.5632,47.1809,47.5154,281261.0
2022-03-28 11:10:00,49.69,49.81,49.66,49.67,191012.0,47.4963,47.611,47.4676,47.4772,191012.0
2022-03-28 11:20:00,49.67,49.69,49.47,49.51,255642.0,47.4772,47.4963,47.286,47.3242,255642.0
2022-03-28 11:30:00,49.5,49.54,49.4,49.53,263379.0,47.3147,47.3529,47.2191,47.3434,263379.0
2022-03-28 11:40:00,49.52,49.61,49.47,49.52,161073.0,47.3338,47.4198,47.286,47.3338,161073.0
2022-03-28 11:50:00,49.52,49.65,49.52,49.57,117804.0,47.3338,47.4581,47.3338,47.3816,117804.0
2022-03-28 12:00:00,49.58,49.82,49.56,49.8,176521.0,47.3912,47.6206,47.372,47.6014,176521.0
2022-03-28 12:10:00,49.8,49.82,49.58,49.66,173456.0,47.6014,47.6206,47.3912,47.4676,173456.0
2022-03-28 12:20:00,49.66,49.81,49.64,49.72,135793.0,47.4676,47.611,47.4485,47.525,135793.0
2022-03-28 12:30:00,49.72,49.85,49.71,49.8,158205.0,47.525,47.6492,47.5154,47.6014,158205.0
2022-03-28 12:40:00,49.8,49.89,49.71,49.79,153989.0,47.6014,47.6875,47.5154,47.5919,153989.0
2022-03-28 12:50:00,49.79,49.84,49.72,49.75,194185.0,47.5919,47.6397,47.525,47.5536,194185.0
2022-03-28 13:00:00,49.75,49.92,49.73,49.78,139900.0,47.5536,47.7161,47.5345,47.5823,139900.0
2022-03-28 13:10:00,49.78,49.85,49.74,49.82,136907.0,47.5823,47.6492,47.5441,47.6206,136907.0
2022-03-28 13:20:00,49.83,49.89,49.76,49.83,171785.0,47.6301,47.6875,47.5632,47.6301,171785.0
2022-03-28 13:30:00,49.83,49.92,49.77,49.88,148161.0,47.6301,47.7161,47.5728,47.6779,148161.0
2022-03-28 13:40:00,49.88,49.99,49.83,49.96,105032.0,47.6779,47.783,47.6301,47.7544,105032.0
2022-03-28 13:50:00,49.96,49.99,49.92,49.95,99465.0,47.7544,47.783,47.7161,47.7448,99465.0
2022-03-28 14:00:00,49.95,49.99,49.8,49.85,194198.0,47.7448,47.783,47.6014,47.6492,194198.0
2022-03-28 14:10:00,49.86,49.87,49.76,49.77,167688.0,47.6588,47.6683,47.5632,47.5728,167688.0
2022-03-28 14:20:00,49.78,49.97,49.76,49.96,104122.0,47.5823,47.7639,47.5632,47.7544,104122.0
2022-03-28 14:30:00,49.96,50.08,49.93,50.03,141375.0,47.7544,47.8691,47.7257,47.8213,141375.0
2022-03-28 14:40:00,50.02,50.04,49.93,49.95,236164.0,47.8117,47.8308,47.7257,47.7448,236164.0
2022-03-28 14:50:00,49.95,50.16,49.95,50.14,202647.0,47.7448,47.9455,47.7448,47.9264,202647.0
2022-03-28 15:00:00,50.14,50.15,50.0,50.06,165414.0,47.9264,47.936,47.7926,47.85,165414.0
2022-03-28 15:10:00,50.07,50.25,50.06,50.21,230202.0,47.8595,48.0316,47.85,47.9933,230202.0
2022-03-28 15:20:00,50.21,50.31,49.98,49.98,263281.0,47.9933,48.0889,47.7735,47.7735,263281.0
2022-03-28 15:30:00,49.98,50.05,49.9,49.91,294108.0,47.7735,47.8404,47.697,47.7066,294108.0
2022-03-28 15:40:00,49.91,50.1,49.87,50.09,342027.0,47.7066,47.8882,47.6683,47.8786,342027.0
2022-03-28 15:50:00,50.09,50.29,49.97,50.27,874752.0,47.8786,48.0698,47.7639,48.0507,874752.0
2022-03-29 09:30:00,49.03,49.03,47.64,47.92,1681576.0,46.8654,46.8654,45.5368,45.8044,1681576.0
2022-03-29 09:40:00,47.94,48.6,47.94,48.31,976533.0,45.8236,46.4544,45.8236,46.1772,976533.0
2022-03-29 09:50:00,48.3,48.76,48.21,48.74,996221.0,46.1677,46.6074,46.0816,46.5882,996221.0
2022-03-29 10:00:00,48.73,48.74,48.34,48.49,397683.0,46.5787,46.5882,46.2059,46.3493,397683.0
2022-03-29 10:10:00,48.5,48.86,48.46,48.82,383609.0,46.3588,46.7029,46.3206,46.6647,383609.0
2022-03-29 10:20:00,48.82,49.05,48.74,49.0,455119.0,46.6647,46.8845,46.5882,46.8368,455119.0
2022-03-29 10:30:00,49.0,49.47,48.94,49.46,422675.0,46.8368,47.286,46.7794,47.2764,422675.0
2022-03-29 10:40:00,49.46,49.63,49.19,49.23,342112.0,47.2764,47.4389,47.0184,47.0566,342112.0
2022-03-29 10:50:00,49.24,49.35,49.11,49.13,301532.0,47.0662,47.1713,46.9419,46.961,301532.0
2022-03-29 11:00:00,49.12,49.24,48.94,49.12,196805.0,46.9515,47.0662,46.7794,46.9515,196805.0
2022-03-29 11:10:00,49.12,49.29,49.1,49.17,224413.0,46.9515,47.114,46.9323,46.9993,224413.0
2022-03-29 11:20:00,49.16,49.43,49.05,49.43,187750.0,46.9897,47.2478,46.8845,47.2478,187750.0
2022-03-29 11:30:00,49.42,49.51,49.36,49.41,171742.0,47.2382,47.3242,47.1809,47.2287,171742.0
2022-03-29 11:40:00,49.41,49.51,49.35,49.5,154825.0,47.2287,47.3242,47.1713,47.3147,154825.0
2022-03-29 11:50:00,49.49,49.5,49.35,49.44,136449.0,47.3051,47.3147,47.1713,47.2573,136449.0
2022-03-29 12:00:00,49.45,49.5,49.31,49.33,144946.0,47.2669,47.3147,47.1331,47.1522,144946.0
2022-03-29 12:10:00,49.32,49.44,49.25,49.44,135878.0,47.1426,47.2573,47.0757,47.2573,135878.0
2022-03-29 12:20:00,49.44,49.44,49.27,49.35,164279.0,47.2573,47.2573,47.0948,47.1713,164279.0
2022-03-29 12:30:00,49.35,49.36,49.21,49.28,207123.0,47.1713,47.1809,47.0375,47.1044,207123.0
2022-03-29 12:40:00,49.28,49.42,49.26,49.39,218087.0,47.1044,47.2382,47.0853,47.2095,218087.0
2022-03-29 12:50:00,49.39,49.57,49.38,49.56,224269.0,47.2095,47.3816,47.2,47.372,224269.0
2022-03-29 13:00:00,49.55,49.56,49.41,49.5,210794.0,47.3625,47.372,47.2287,47.3147,210794.0
2022-03-29 13:10:00,49.5,49.75,49.5,49.63,208651.0,47.3147,47.5536,47.3147,47.4389,208651.0
2022-03-29 13:20:00,49.63,49.69,49.58,49.65,178118.0,47.4389,47.4963,47.3912,47.4581,178118.0
2022-03-29 13:30:00,49.65,49.74,49.62,49.72,165600.0,47.4581,47.5441,47.4294,47.525,165600.0
2022-03-29 13:40:00,49.72,49.75,49.67,49.72,153845.0,47.525,47.5536,47.4772,47.525,153845.0
2022-03-29 13:50:00,49.72,49.86,49.66,49.86,130267.0,47.525,47.6588,47.4676,47.6588,130267.0
2022-03-29 14:00:00,49.86,49.9,49.78,49.84,276333.0,47.6588,47.697,47.5823,47.6397,276333.0
2022-03-29 14:10:00,49.84,49.85,49.71,49.73,208521.0,47.6397,47.6492,47.5154,47.5345,208521.0
2022-03-29 14:20:00,49.73,49.9,49.64,49.87,181929.0,47.5345,47.697,47.4485,47.6683,181929.0
2022-03-29 14:30:00,49.88,49.94,49.86,49.88,142392.0,47.6779,47.7353,47.6588,47.6779,142392.0
2022-03-29 14:40:00,49.88,49.9,49.77,49.81,172299.0,47.6779,47.697,47.5728,47.611,172299.0
2022-03-29 14:50:00,49.8,49.83,49.71,49.76,149848.0,47.6014,47.6301,47.5154,47.5632,149848.0
2022-03-29 15:00:00,49.76,49.87,49.7,49.84,207778.0,47.5632,47.6683,47.5059,47.6397,207778.0
2022-03-29 15:10:00,49.84,49.85,49.73,49.78,176042.0,47.6397,47.6492,47.5345,47.5823,176042.0
2022-03-29 15:20:00,49.79,49.93,49.77,49.93,255247.0,47.5919,47.7257,47.5728,47.7257,255247.0
2022-03-29 15:30:00,49.93,50.07,49.89,49.91,390271.0,47.7257,47.8595,47.6875,47.7066,390271.0
2022-03-29 15:40:00,49.91,50.04,49.85,50.0,385822.0,47.7066,47.8308,47.6492,47.7926,385822.0
2022-03-29 15:50:00,50.01,50.09,49.88,50.09,802736.0,47.8022,47.8786,47.6779,47.8786,802736.0
2022-03-30 09:30:00,50.54,51.43,50.52,51.36,884350.0,48.3088,49.1595,48.2897,49.0926,884350.0
2022-03-30 09:40:00,51.37,51.42,50.51,50.61,353010.0,49.1021,49.1499,48.2801,48.3757,353010.0
2022-03-30 09:50:00,50.62,50.86,50.46,50.61,330161.0,48.3852,48.6146,48.2323,48.3757,330161.0
2022-03-30 10:00:00,50.61,50.67,50.44,50.61,228660.0,48.3757,48.433,48.2132,48.3757,228660.0
2022-03-30 10:10:00,50.62,50.79,50.57,50.74,233692.0,48.3852,48.5477,48.3374,48.4999,233692.0
2022-03-30 10:20:00,50.73,50.81,50.15,50.29,399344.0,48.4904,48.5668,47.936,48.0698,399344.0
2022-03-30 10:30:00,50.28,50.72,50.25,50.71,185619.0,48.0602,48.4808,48.0316,48.4713,185619.0
2022-03-30 10:40:00,50.72,50.99,50.66,50.94,225124.0,48.4808,48.7389,48.4235,48.6911,225124.0
2022-03-30 10:50:00,50.94,51.08,50.94,51.03,185555.0,48.6911,48.8249,48.6911,48.7771,185555.0
2022-03-30 11:00:00,51.02,51.02,50.68,50.72,268195.0,48.7676,48.7676,48.4426,48.4808,268195.0
2022-03-30 11:10:00,50.71,50.89,50.58,50.81,155648.0,48.4713,48.6433,48.347,48.5668,155648.0
2022-03-30 11:20:00,50.8,50.84,50.59,50.7,165013.0,48.5573,48.5955,48.3566,48.4617,165013.0
2022-03-30 11:30:00,50.7,50.82,50.64,50.78,176392.0,48.4617,48.5764,48.4044,48.5382,176392.0
2022-03-30 11:40:00,50.78,50.81,50.64,50.77,128235.0,48.5382,48.5668,48.4044,48.5286,128235.0
2022-03-30 11:50:00,50.77,50.87,50.72,50.86,118737.0,48.5286,48.6242,48.4808,48.6146,118737.0
2022-03-30 12:00:00,50.86,50.98,50.82,50.89,194592.0,48.6146,48.7293,48.5764,48.6433,194592.0
2022-03-30 12:10:00,50.89,50.96,50.77,50.82,184064.0,48.6433,48.7102,48.5286,48.5764,184064.0
2022-03-30 12:20:00,50.82,50.86,50.74,50.8,116128.0,48.5764,48.6146,48.4999,48.5573,116128.0
2022-03-30 12:30:00,50.81,50.82,50.74,50.79,120742.0,48.5668,48.5764,48.4999,48.5477,120742.0
2022-03-30 12:40:00,50.79,50.8,50.69,50.73,110639.0,48.5477,48.5573,48.4521,48.4904,110639.0
2022-03-30 12:50:00,50.73,50.75,50.69,50.74,83062.0,48.4904,48.5095,48.4521,48.4999,83062.0
2022-03-30 13:00:00,50.74,50.77,50.61,50.69,100684.0,48.4999,48.5286,48.3757,48.4521,100684.0
2022-03-30 13:10:00,50.69,50.74,50.62,50.71,98573.0,48.4521,48.4999,48.3852,48.4713,98573.0
2022-03-30 13:20:00,50.72,50.72,50.46,50.48,179392.0,48.4808,48.4808,48.2323,48.2514,179392.0
2022-03-30 13:30:00,50.48,50.55,50.43,50.45,123565.0,48.2514,48.3183,48.2036,48.2227,123565.0
2022-03-30 13:40:00,50.45,50.53,50.41,50.43,98192.0,48.2227,48.2992,48.1845,48.2036,98192.0
2022-03-30 13:50:00,50.43,50.52,50.41,50.52,93978.0,48.2036,48.2897,48.1845,48.2897,93978.0
2022-03-30 14:00:00,50.52,50.56,50.46,50.52,141197.0,48.2897,48.3279,48.2323,48.2897,141197.0
2022-03-30 14:10:00,50.53,50.55,50.45,50.5,87295.0,48.2992,48.3183,48.2227,48.2705,87295.0
2022-03-30 14:20:00,50.51,50.61,50.45,50.58,112783.0,48.2801,48.3757,48.2227,48.347,112783.0
2022-03-30 14:30:00,50.58,50.69,50.57,50.67,100198.0,48.347,48.4521,48.3374,48.433,100198.0
2022-03-30 14:40:00,50.68,50.68,50.51,50.55,94740.0,48.4426,48.4426,48.2801,48.3183,94740.0
2022-03-30 14:50:00,50.55,50.56,50.45,50.48,88514.0,48.3183,48.3279,48.2227,48.2514,88514.0
2022-03-30 15:00:00,50.48,50.49,50.38,50.45,133421.0,48.2514,48.261,48.1558,48.2227,133421.0
2022-03-30 15:10:00,50.45,50.49,50.33,50.35,150993.0,48.2227,48.261,48.108,48.1272,150993.0
2022-03-30 15:20:00,50.34,50.38,50.14,50.36,272114.0,48.1176,48.1558,47.9264,48.1367,272114.0
2022-03-30 15:30:00,50.36,50.58,50.34,50.5,301416.0,48.1367,48.347,48.1176,48.2705,301416.0
2022-03-30 15:40:00,50.51,50.72,50.48,50.66,323012.0,48.2801,48.4808,48.2514,48.4235,323012.0
2022-03-30 15:50:00,50.66,50.8,50.59,50.79,1106820.0,48.4235,48.5573,48.3566,48.5477,1106820.0
2022-03-31 09:30:00,50.58,51.27,50.41,50.93,549100.0,48.347,49.0065,48.1845,48.6816,549100.0
2022-03-31 09:40:00,50.91,51.04,50.67,50.99,265484.0,48.6624,48.7867,48.433,48.7389,265484.0
2022-03-31 09:50:00,50.98,51.1,50.86,50.88,313260.0,48.7293,48.844,48.6146,48.6338,313260.0
2022-03-31 10:00:00,50.88,50.89,50.49,50.6,303363.0,48.6338,48.6433,48.261,48.3661,303363.0
2022-03-31 10:10:00,50.61,50.89,50.53,50.79,268050.0,48.3757,48.6433,48.2992,48.5477,268050.0
2022-03-31 10:20:00,50.79,50.96,50.74,50.83,112699.0,48.5477,48.7102,48.4999,48.586,112699.0
2022-03-31 10:30:00,50.83,50.84,50.6,50.76,233230.0,48.586,48.5955,48.3661,48.5191,233230.0
2022-03-31 10:40:00,50.76,50.83,50.66,50.75,164090.0,48.5191,48.586,48.4235,48.5095,164090.0
2022-03-31 10:50:00,50.76,50.91,50.62,50.84,132487.0,48.5191,48.6624,48.3852,48.5955,132487.0
2022-03-31 11:00:00,50.84,50.88,50.58,50.73,175228.0,48.5955,48.6338,48.347,48.4904,175228.0
2022-03-31 11:10:00,50.72,50.85,50.69,50.82,129248.0,48.4808,48.6051,48.4521,48.5764,129248.0
2022-03-31 11:20:00,50.82,50.98,50.78,50.94,107257.0,48.5764,48.7293,48.5382,48.6911,107257.0
2022-03-31 11:30:00,50.94,50.99,50.75,50.85,109070.0,48.6911,48.7389,48.5095,48.6051,109070.0
2022-03-31 11:40:00,50.85,50.91,50.79,50.82,87239.0,48.6051,48.6624,48.5477,48.5764,87239.0
2022-03-31 11:50:00,50.82,50.86,50.71,50.86,98291.0,48.5764,48.6146,48.4713,48.6146,98291.0
2022-03-31 12:00:00,50.85,50.89,50.82,50.84,69174.0,48.6051,48.6433,48.5764,48.5955,69174.0
2022-03-31 12:10:00,50.84,50.86,50.76,50.78,91774.0,48.5955,48.6146,48.5191,48.5382,91774.0
2022-03-31 12:20:00,50.77,50.78,50.63,50.7,84891.0,48.5286,48.5382,48.3948,48.4617,84891.0
2022-03-31 12:30:00,50.7,50.71,50.55,50.55,81181.0,48.4617,48.4713,48.3183,48.3183,81181.0
2022-03-31 12:40:00,50.55,50.62,50.52,50.55,97327.0,48.3183,48.3852,48.2897,48.3183,97327.0
2022-03-31 12:50:00,50.56,50.64,50.53,50.64,67154.0,48.3279,48.4044,48.2992,48.4044,67154.0
2022-03-31 13:00:00,50.64,50.68,50.6,50.64,75492.0,48.4044,48.4426,48.3661,48.4044,75492.0
2022-03-31 13:10:00,50.64,50.68,50.58,50.65,106138.0,48.4044,48.4426,48.347,48.4139,106138.0
2022-03-31 13:20:00,50.65,50.65,50.53,50.64,96574.0,48.4139,48.4139,48.2992,48.4044,96574.0
2022-03-31 13:30:00,50.65,50.67,50.47,50.49,128714.0,48.4139,48.433,48.2419,48.261,128714.0
2022-03-31 13:40:00,50.5,50.51,50.4,50.46,144496.0,48.2705,48.2801,48.1749,48.2323,144496.0
2022-03-31 13:50:00,50.46,50.57,50.39,50.41,148462.0,48.2323,48.3374,48.1654,48.1845,148462.0
2022-03-31 14:00:00,50.41,50.44,50.29,50.37,138041.0,48.1845,48.2132,48.0698,48.1463,138041.0
2022-03-31 14:10:00,50.37,50.41,50.31,50.34,95922.0,48.1463,48.1845,48.0889,48.1176,95922.0
2022-03-31 14:20:00,50.33,50.46,50.31,50.41,122271.0,48.108,48.2323,48.0889,48.1845,122271.0
2022-03-31 14:30:00,50.42,50.45,50.34,50.4,130637.0,48.1941,48.2227,48.1176,48.1749,130637.0
2022-03-31 14:40:00,50.4,50.43,50.3,50.36,121247.0,48.1749,48.2036,48.0794,48.1367,121247.0
2022-03-31 14:50:00,50.36,50.47,50.34,50.45,124621.0,48.1367,48.2419,48.1176,48.2227,124621.0
2022-03-31 15:00:00,50.44,50.54,50.44,50.49,117630.0,48.2132,48.3088,48.2132,48.261,117630.0
2022-03-31 15:10:00,50.48,50.53,50.45,50.48,114979.0,48.2514,48.2992,48.2227,48.2514,114979.0
2022-03-31 15:20:00,50.48,50.49,50.32,50.35,139725.0,48.2514,48.261,48.0985,48.1272,139725.0
2022-03-31 15:30:00,50.35,50.36,50.22,50.28,277276.0,48.1272,48.1367,48.0029,48.0602,277276.0
2022-03-31 15:40:00,50.28,50.28,49.96,49.97,558211.0,48.0602,48.0602,47.7544,47.7639,558211.0
2022-03-31 15:50:00,49.96,50.01,49.74,49.75,1083239.0,47.7544,47.8022,47.5441,47.5536,1083239.0
2022-04-01 09:30:00,49.88,51.19,49.88,51.17,930350.0,47.6779,48.9301,47.6779,48.911,930350.0
2022-04-01 09:40:00,51.17,51.46,50.92,51.4,626800.0,48.911,49.1882,48.672,49.1308,626800.0
2022-04-01 09:50:00,51.4,51.56,50.74,51.54,613023.0,49.1308,49.2837,48.4999,49.2646,613023.0
2022-04-01 10:00:00,51.53,51.84,51.36,51.75,790841.0,49.2551,49.5514,49.0926,49.4653,790841.0
2022-04-01 10:10:00,51.76,51.85,51.4,51.46,496331.0,49.4749,49.5609,49.1308,49.1882,496331.0
2022-04-01 10:20:00,51.45,51.62,51.39,51.49,449742.0,49.1786,49.3411,49.1212,49.2168,449742.0
2022-04-01 10:30:00,51.48,51.49,51.2,51.38,456695.0,49.2073,49.2168,48.9396,49.1117,456695.0
2022-04-01 10:40:00,51.37,51.65,51.36,51.44,437052.0,49.1021,49.3698,49.0926,49.169,437052.0
2022-04-01 10:50:00,51.43,51.45,51.15,51.22,272564.0,49.1595,49.1786,48.8918,48.9587,272564.0
2022-04-01 11:00:00,51.21,51.22,50.96,51.05,400957.0,48.9492,48.9587,48.7102,48.7963,400957.0
2022-04-01 11:10:00,51.05,51.17,50.81,50.83,300330.0,48.7963,48.911,48.5668,48.586,300330.0
2022-04-01 11:20:00,50.84,50.88,50.67,50.68,269014.0,48.5955,48.6338,48.433,48.4426,269014.0
2022-04-01 11:30:00,50.68,50.75,50.45,50.57,352682.0,48.4426,48.5095,48.2227,48.3374,352682.0
2022-04-01 11:40:00,50.57,50.58,50.4,50.42,266925.0,48.3374,48.347,48.1749,48.1941,266925.0
2022-04-01 11:50:00,50.43,50.45,50.2,50.21,423148.0,48.2036,48.2227,47.9838,47.9933,423148.0
2022-04-01 12:00:00,50.2,50.23,50.04,50.22,352672.0,47.9838,48.0125,47.8308,48.0029,352672.0
2022-04-01 12:10:00,50.21,50.44,50.11,50.26,445879.0,47.9933,48.2132,47.8978,48.0411,445879.0
2022-04-01 12:20:00,50.26,50.35,50.24,50.25,211531.0,48.0411,48.1272,48.022,48.0316,211531.0
2022-04-01 12:30:00,50.25,50.25,49.96,50.15,294506.0,48.0316,48.0316,47.7544,47.936,294506.0
2022-04-01 12:40:00,50.15,50.23,50.05,50.1,282025.0,47.936,48.0125,47.8404,47.8882,282025.0
2022-04-01 12:50:00,50.09,50.14,50.04,50.08,186518.0,47.8786,47.9264,47.8308,47.8691,186518.0
2022-04-01 13:00:00,50.08,50.17,50.0,50.09,136018.0,47.8691,47.9551,47.7926,47.8786,136018.0
2022-04-01 13:10:00,50.09,50.09,49.94,50.01,154818.0,47.8786,47.8786,47.7353,47.8022,154818.0
2022-04-01 13:20:00,50.01,50.01,49.83,49.96,256044.0,47.8022,47.8022,47.6301,47.7544,256044.0
2022-04-01 13:30:00,49.95,50.25,49.93,50.25,116009.0,47.7448,48.0316,47.7257,48.0316,116009.0
2022-04-01 13:40:00,50.25,50.32,50.19,50.2,148578.0,48.0316,48.0985,47.9742,47.9838,148578.0
2022-04-01 13:50:00,50.19,50.29,50.15,50.26,129683.0,47.9742,48.0698,47.936,48.0411,129683.0
2022-04-01 14:00:00,50.27,50.42,50.26,50.39,124014.0,48.0507,48.1941,48.0411,48.1654,124014.0
2022-04-01 14:10:00,50.39,50.49,50.34,50.44,110844.0,48.1654,48.261,48.1176,48.2132,110844.0
2022-04-01 14:20:00,50.44,50.65,50.36,50.62,232231.0,48.2132,48.4139,48.1367,48.3852,232231.0
2022-04-01 14:30:00,50.62,50.78,50.62,50.77,321133.0,48.3852,48.5382,48.3852,48.5286,321133.0
2022-04-01 14:40:00,50.78,50.91,50.71,50.8,263006.0,48.5382,48.6624,48.4713,48.5573,263006.0
2022-04-01 14:50:00,50.8,50.91,50.74,50.9,231913.0,48.5573,48.6624,48.4999,48.6529,231913.0
2022-04-01 15:00:00,50.9,50.96,50.79,50.8,168216.0,48.6529,48.7102,48.5477,48.5573,168216.0
2022-04-01 15:10:00,50.79,50.86,50.71,50.71,195513.0,48.5477,48.6146,48.4713,48.4713,195513.0
2022-04-01 15:20:00,50.71,50.84,50.68,50.75,237721.0,48.4713,48.5955,48.4426,48.5095,237721.0
2022-04-01 15:30:00,50.75,50.81,50.62,50.64,251057.0,48.5095,48.5668,48.3852,48.4044,251057.0
2022-04-01 15:40:00,50.65,50.74,50.56,50.73,339634.0,48.4139,48.4999,48.3279,48.4904,339634.0
2022-04-01 15:50:00,50.73,50.98,50.72,50.96,913106.0,48.4904,48.7293,48.4808,48.7102,913106.0
2022-04-04 09:30:00,51.78,51.78,51.01,51.22,718092.0,49.494,49.494,48.758,48.9587,718092.0
2022-04-04 09:40:00,51.25,51.63,50.86,50.94,453838.0,48.9874,49.3506,48.6146,48.6911,453838.0
2022-04-04 09:50:00,50.93,51.29,50.76,51.27,311718.0,48.6816,49.0257,48.5191,49.0065,311718.0
2022-04-04 10:00:00,51.27,51.28,51.0,51.23,246093.0,49.0065,49.0161,48.7485,48.9683,246093.0
2022-04-04 10:10:00,51.22,51.49,51.2,51.35,308378.0,48.9587,49.2168,48.9396,49.083,308378.0
2022-04-04 10:20:00,51.36,51.55,51.27,51.51,370617.0,49.0926,49.2742,49.0065,49.2359,370617.0
2022-04-04 10:30:00,51.51,51.52,51.27,51.38,183617.0,49.2359,49.2455,49.0065,49.1117,183617.0
2022-04-04 10:40:00,51.39,51.49,51.23,51.48,149507.0,49.1212,49.2168,48.9683,49.2073,149507.0
2022-04-04 10:50:00,51.49,51.49,51.27,51.28,140550.0,49.2168,49.2168,49.0065,49.0161,140550.0
2022-04-04 11:00:00,51.28,51.32,51.12,51.15,132576.0,49.0161,49.0543,48.8632,48.8918,132576.0
2022-04-04 11:10:00,51.14,51.3,50.97,51.26,319062.0,48.8823,49.0352,48.7198,48.997,319062.0
2022-04-04 11:20:00,51.26,51.48,51.26,51.43,173588.0,48.997,49.2073,48.997,49.1595,173588.0
2022-04-04 11:30:00,51.43,51.45,51.31,51.36,126437.0,49.1595,49.1786,49.0448,49.0926,126437.0
2022-04-04 11:40:00,51.35,51.4,51.31,51.35,90589.0,49.083,49.1308,49.0448,49.083,90589.0
2022-04-04 11:50:00,51.35,51.39,51.21,51.22,139516.0,49.083,49.1212,48.9492,48.9587,139516.0
2022-04-04 12:00:00,51.23,51.3,51.09,51.11,131931.0,48.9683,49.0352,48.8345,48.8536,131931.0
2022-04-04 12:10:00,51.11,51.15,51.06,51.13,102013.0,48.8536,48.8918,48.8058,48.8727,102013.0
2022-04-04 12:20:00,51.13,51.16,51.05,51.09,86942.0,48.8727,48.9014,48.7963,48.8345,86942.0
2022-04-04 12:30:00,51.1,51.1,50.98,51.04,128264.0,48.844,48.844,48.7293,48.7867,128264.0
2022-04-04 12:40:00,51.03,51.05,50.88,50.91,322634.0,48.7771,48.7963,48.6338,48.6624,322634.0
2022-04-04 12:50:00,50.92,50.93,50.76,50.79,176792.0,48.672,48.6816,48.5191,48.5477,176792.0
2022-04-04 13:00:00,50.78,50.78,50.57,50.68,187294.0,48.5382,48.5382,48.3374,48.4426,187294.0
2022-04-04 13:10:00,50.68,50.74,50.61,50.71,122364.0,48.4426,48.4999,48.3757,48.4713,122364.0
2022-04-04 13:20:00,50.71,50.77,50.64,50.68,100654.0,48.4713,48.5286,48.4044,48.4426,100654.0
2022-04-04 13:30:00,50.68,50.78,50.65,50.72,92315.0,48.4426,48.5382,48.4139,48.4808,92315.0
2022-04-04 13:40:00,50.73,50.83,50.73,50.82,112377.0,48.4904,48.586,48.4904,48.5764,112377.0
2022-04-04 13:50:00,50.82,50.96,50.81,50.93,91107.0,48.5764,48.7102,48.5668,48.6816,91107.0
2022-04-04 14:00:00,50.93,51.1,50.92,51.03,165131.0,48.6816,48.844,48.672,48.7771,165131.0
2022-04-04 14:10:00,51.02,51.16,50.97,51.16,214166.0,48.7676,48.9014,48.7198,48.9014,214166.0
2022-04-04 14:20:00,51.15,51.32,51.12,51.21,208112.0,48.8918,49.0543,48.8632,48.9492,208112.0
2022-04-04 14:30:00,51.22,51.23,51.13,51.16,91036.0,48.9587,48.9683,48.8727,48.9014,91036.0
2022-04-04 14:40:00,51.16,51.17,51.05,51.15,135258.0,48.9014,48.911,48.7963,48.8918,135258.0
2022-04-04 14:50:00,51.15,51.24,51.15,51.21,95687.0,48.8918,48.9779,48.8918,48.9492,95687.0
2022-04-04 15:00:00,51.21,51.24,51.15,51.18,98404.0,48.9492,48.9779,48.8918,48.9205,98404.0
2022-04-04 15:10:00,51.19,51.22,51.09,51.16,169842.0,48.9301,48.9587,48.8345,48.9014,169842.0
2022-04-04 15:20:00,51.16,51.19,50.98,51.05,300445.0,48.9014,48.9301,48.7293,48.7963,300445.0
2022-04-04 15:30:00,51.05,51.07,50.9,50.98,498721.0,48.7963,48.8154,48.6529,48.7293,498721.0
2022-04-04 15:40:00,50.98,51.01,50.88,50.95,450734.0,48.7293,48.758,48.6338,48.7007,450734.0
2022-04-04 15:50:00,50.95,51.04,50.87,50.9,1092901.0,48.7007,48.7867,48.6242,48.6529,1092901.0
2022-04-05 09:30:00,50.99,51.56,50.97,51.23,900430.0,48.7389,49.2837,48.7198,48.9683,900430.0
2022-04-05 09:40:00,51.24,51.33,50.91,51.02,272642.0,48.9779,49.0639,48.6624,48.7676,272642.0
2022-04-05 09:50:00,51.02,51.03,50.66,50.9,296429.0,48.7676,48.7771,48.4235,48.6529,296429.0
2022-04-05 10:00:00,50.91,50.92,50.2,50.32,286044.0,48.6624,48.672,47.9838,48.0985,286044.0
2022-04-05 10:10:00,50.33,50.44,50.23,50.33,236301.0,48.108,48.2132,48.0125,48.108,236301.0
2022-04-05 10:20:00,50.32,50.34,50.1,50.18,295963.0,48.0985,48.1176,47.8882,47.9647,295963.0
2022-04-05 10:30:00,50.17,50.2,50.03,50.09,387072.0,47.9551,47.9838,47.8213,47.8786,387072.0
2022-04-05 10:40:00,50.09,50.12,49.67,49.88,377175.0,47.8786,47.9073,47.4772,47.6779,377175.0
2022-04-05 10:50:00,49.89,50.1,49.88,50.04,245717.0,47.6875,47.8882,47.6779,47.8308,245717.0
2022-04-05 11:00:00,50.05,50.16,50.03,50.08,139884.0,47.8404,47.9455,47.8213,47.8691,139884.0
2022-04-05 11:10:00,50.08,50.13,49.94,50.04,131553.0,47.8691,47.9169,47.7353,47.8308,131553.0
2022-04-05 11:20:00,50.03,50.21,50.02,50.08,307869.0,47.8213,47.9933,47.8117,47.8691,307869.0
2022-04-05 11:30:00,50.08,50.17,49.97,50.0,215543.0,47.8691,47.9551,47.7639,47.7926,215543.0
2022-04-05 11:40:00,50.0,50.04,49.77,49.78,282720.0,47.7926,47.8308,47.5728,47.5823,282720.0
2022-04-05 11:50:00,49.78,49.85,49.52,49.56,242821.0,47.5823,47.6492,47.3338,47.372,242821.0
2022-04-05 12:00:00,49.56,49.65,49.45,49.61,347989.0,47.372,47.4581,47.2669,47.4198,347989.0
2022-04-05 12:10:00,49.62,49.69,49.5,49.54,258149.0,47.4294,47.4963,47.3147,47.3529,258149.0
2022-04-05 12:20:00,49.54,49.57,49.32,49.33,360389.0,47.3529,47.3816,47.1426,47.1522,360389.0
2022-04-05 12:30:00,49.32,49.34,49.19,49.3,308955.0,47.1426,47.1617,47.0184,47.1235,308955.0
2022-04-05 12:40:00,49.29,49.31,49.12,49.18,237728.0,47.114,47.1331,46.9515,47.0088,237728.0
2022-04-05 12:50:00,49.19,49.31,49.18,49.26,184236.0,47.0184,47.1331,47.0088,47.0853,184236.0
2022-04-05 13:00:00,49.26,49.52,49.23,49.52,155972.0,47.0853,47.3338,47.0566,47.3338,155972.0
2022-04-05 13:10:00,49.52,49.55,49.33,49.41,115889.0,47.3338,47.3625,47.1522,47.2287,115889.0
2022-04-05 13:20:00,49.41,49.49,49.37,49.4,151600.0,47.2287,47.3051,47.1904,47.2191,151600.0
2022-04-05 13:30:00,49.4,49.44,49.36,49.41,153566.0,47.2191,47.2573,47.1809,47.2287,153566.0
2022-04-05 13:40:00,49.4,49.43,49.27,49.3,143670.0,47.2191,47.2478,47.0948,47.1235,143670.0
2022-04-05 13:50:00,49.3,49.32,49.21,49.28,133505.0,47.1235,47.1426,47.0375,47.1044,133505.0
2022-04-05 14:00:00,49.28,49.33,49.09,49.12,209285.0,47.1044,47.1522,46.9228,46.9515,209285.0
2022-04-05 14:10:00,49.12,49.17,49.05,49.16,148456.0,46.9515,46.9993,46.8845,46.9897,148456.0
2022-04-05 14:20:00,49.16,49.19,49.02,49.06,151993.0,46.9897,47.0184,46.8559,46.8941,151993.0
2022-04-05 14:30:00,49.07,49.15,49.01,49.04,200140.0,46.9037,46.9801,46.8463,46.875,200140.0
2022-04-05 14:40:00,49.04,49.12,49.0,49.08,164878.0,46.875,46.9515,46.8368,46.9132,164878.0
2022-04-05 14:50:00,49.07,49.16,49.02,49.04,168072.0,46.9037,46.9897,46.8559,46.875,168072.0
2022-04-05 15:00:00,49.05,49.12,48.97,49.07,197240.0,46.8845,46.9515,46.8081,46.9037,197240.0
2022-04-05 15:10:00,49.07,49.12,48.96,49.01,284077.0,46.9037,46.9515,46.7985,46.8463,284077.0
2022-04-05 15:20:00,49.0,49.04,48.88,49.01,282284.0,46.8368,46.875,46.7221,46.8463,282284.0
2022-04-05 15:30:00,49.0,49.13,48.98,49.07,412356.0,46.8368,46.961,46.8176,46.9037,412356.0
2022-04-05 15:40:00,49.07,49.12,48.97,49.0,419692.0,46.9037,46.9515,46.8081,46.8368,419692.0
2022-04-05 15:50:00,48.99,49.16,48.98,49.09,943523.0,46.8272,46.9897,46.8176,46.9228,943523.0
2022-04-06 09:30:00,48.91,49.03,48.4,48.68,979742.0,46.7507,46.8654,46.2632,46.5309,979742.0
2022-04-06 09:40:00,48.69,48.7,48.16,48.29,403730.0,46.5404,46.55,46.0338,46.1581,403730.0
2022-04-06 09:50:00,48.3,48.31,47.79,47.8,606410.0,46.1677,46.1772,45.6802,45.6897,606410.0
2022-04-06 10:00:00,47.8,47.85,47.6,47.73,426831.0,45.6897,45.7375,45.4986,45.6228,426831.0
2022-04-06 10:10:00,47.73,48.18,47.72,48.16,324904.0,45.6228,46.053,45.6133,46.0338,324904.0
2022-04-06 10:20:00,48.14,48.49,48.1,48.41,241166.0,46.0147,46.3493,45.9765,46.2728,241166.0
2022-04-06 10:30:00,48.41,48.6,48.39,48.54,233248.0,46.2728,46.4544,46.2537,46.3971,233248.0
2022-04-06 10:40:00,48.53,48.64,48.35,48.58,246079.0,46.3875,46.4926,46.2155,46.4353,246079.0
2022-04-06 10:50:00,48.59,48.69,48.51,48.59,172032.0,46.4449,46.5404,46.3684,46.4449,172032.0
2022-04-06 11:00:00,48.58,48.75,48.46,48.71,184376.0,46.4353,46.5978,46.3206,46.5596,184376.0
2022-04-06 11:10:00,48.71,48.72,48.53,48.71,131456.0,46.5596,46.5691,46.3875,46.5596,131456.0
2022-04-06 11:20:00,48.7,48.7,48.47,48.53,131801.0,46.55,46.55,46.3302,46.3875,131801.0
2022-04-06 11:30:00,48.52,48.59,48.25,48.26,186403.0,46.3779,46.4449,46.1199,46.1294,186403.0
2022-04-06 11:40:00,48.26,48.31,48.11,48.26,292008.0,46.1294,46.1772,45.986,46.1294,292008.0
2022-04-06 11:50:00,48.26,48.4,48.17,48.37,153003.0,46.1294,46.2632,46.0434,46.2346,153003.0
2022-04-06 12:00:00,48.37,48.71,48.36,48.65,189091.0,46.2346,46.5596,46.225,46.5022,189091.0
2022-04-06 12:10:00,48.65,48.73,48.33,48.36,194154.0,46.5022,46.5787,46.1963,46.225,194154.0
2022-04-06 12:20:00,48.36,48.46,48.29,48.33,131775.0,46.225,46.3206,46.1581,46.1963,131775.0
2022-04-06 12:30:00,48.33,48.4,48.26,48.3,100387.0,46.1963,46.2632,46.1294,46.1677,100387.0
2022-04-06 12:40:00,48.3,48.38,48.19,48.25,149032.0,46.1677,46.2441,46.0625,46.1199,149032.0
2022-04-06 12:50:00,48.25,48.33,48.17,48.3,134905.0,46.1199,46.1963,46.0434,46.1677,134905.0
2022-04-06 13:00:00,48.29,48.29,48.08,48.14,187495.0,46.1581,46.1581,45.9574,46.0147,187495.0
2022-04-06 13:10:00,48.14,48.2,48.02,48.04,147992.0,46.0147,46.0721,45.9,45.9191,147992.0
2022-04-06 13:20:00,48.04,48.15,47.92,47.93,171055.0,45.9191,46.0243,45.8044,45.814,171055.0
2022-04-06 13:30:00,47.93,48.05,47.86,47.9,280008.0,45.814,45.9287,45.7471,45.7853,280008.0
2022-04-06 13:40:00,47.9,48.13,47.9,48.09,233389.0,45.7853,46.0052,45.7853,45.9669,233389.0
2022-04-06 13:50:00,48.1,48.16,48.07,48.1,154085.0,45.9765,46.0338,45.9478,45.9765,154085.0
2022-04-06 14:00:00,48.09,48.3,47.79,47.81,298348.0,45.9669,46.1677,45.6802,45.6993,298348.0
2022-04-06 14:10:00,47.81,47.81,47.44,47.53,458236.0,45.6993,45.6993,45.3456,45.4317,458236.0
2022-04-06 14:20:00,47.53,47.81,47.52,47.75,238221.0,45.4317,45.6993,45.4221,45.6419,238221.0
2022-04-06 14:30:00,47.74,48.14,47.74,47.84,247505.0,45.6324,46.0147,45.6324,45.728,247505.0
2022-04-06 14:40:00,47.84,48.04,47.8,47.93,178743.0,45.728,45.9191,45.6897,45.814,178743.0
2022-04-06 14:50:00,47.94,48.22,47.94,48.17,151918.0,45.8236,46.0912,45.8236,46.0434,151918.0
2022-04-06 15:00:00,48.18,48.36,48.08,48.19,195796.0,46.053,46.225,45.9574,46.0625,195796.0
2022-04-06 15:10:00,48.2,48.28,48.03,48.04,235818.0,46.0721,46.1485,45.9096,45.9191,235818.0
2022-04-06 15:20:00,48.04,48.05,47.91,47.97,197711.0,45.9191,45.9287,45.7949,45.8522,197711.0
2022-04-06 15:30:00,47.97,48.15,47.85,48.14,314227.0,45.8522,46.0243,45.7375,46.0147,314227.0
2022-04-06 15:40:00,48.13,48.19,48.02,48.06,329222.0,46.0052,46.0625,45.9,45.9383,329222.0
2022-04-06 15:50:00,48.07,48.16,47.97,48.07,879965.0,45.9478,46.0338,45.8522,45.9478,879965.0
2022-04-07 09:30:00,48.51,48.82,48.26,48.77,535359.0,46.3684,46.6647,46.1294,46.6169,535359.0
2022-04-07 09:40:00,48.76,48.93,48.3,48.36,422243.0,46.6074,46.7698,46.1677,46.225,422243.0
2022-04-07 09:50:00,48.34,48.62,48.29,48.53,192736.0,46.2059,46.4735,46.1581,46.3875,192736.0
2022-04-07 10:00:00,48.53,48.64,48.16,48.26,162578.0,46.3875,46.4926,46.0338,46.1294,162578.0
2022-04-07 10:10:00,48.26,48.3,48.04,48.22,180208.0,46.1294,46.1677,45.9191,46.0912,180208.0
2022-04-07 10:20:00,48.22,48.29,48.05,48.07,234538.0,46.0912,46.1581,45.9287,45.9478,234538.0
2022-04-07 10:30:00,48.07,48.36,47.94,48.2,204692.0,45.9478,46.225,45.8236,46.0721,204692.0
2022-04-07 10:40:00,48.21,48.24,48.02,48.09,164193.0,46.0816,46.1103,45.9,45.9669,164193.0
2022-04-07 10:50:00,48.1,48.21,48.04,48.16,132583.0,45.9765,46.0816,45.9191,46.0338,132583.0
2022-04-07 11:00:00,48.16,48.27,48.05,48.08,173519.0,46.0338,46.139,45.9287,45.9574,173519.0
2022-04-07 11:10:00,48.08,48.13,47.87,47.91,180105.0,45.9574,46.0052,45.7566,45.7949,180105.0
2022-04-07 11:20:00,47.92,48.02,47.75,47.76,184106.0,45.8044,45.9,45.6419,45.6515,184106.0
2022-04-07 11:30:00,47.77,47.84,47.57,47.75,353367.0,45.6611,45.728,45.4699,45.6419,353367.0
2022-04-07 11:40:00,47.74,47.8,47.6,47.6,194187.0,45.6324,45.6897,45.4986,45.4986,194187.0
2022-04-07 11:50:00,47.59,47.69,47.48,47.68,164159.0,45.489,45.5846,45.3839,45.575,164159.0
2022-04-07 12:00:00,47.66,47.71,47.55,47.67,132017.0,45.5559,45.6037,45.4508,45.5655,132017.0
2022-04-07 12:10:00,47.68,47.73,47.63,47.66,120046.0,45.575,45.6228,45.5272,45.5559,120046.0
2022-04-07 12:20:00,47.65,47.73,47.6,47.69,193283.0,45.5464,45.6228,45.4986,45.5846,193283.0
2022-04-07 12:30:00,47.68,47.79,47.65,47.75,135526.0,45.575,45.6802,45.5464,45.6419,135526.0
2022-04-07 12:40:00,47.75,47.76,47.6,47.61,230562.0,45.6419,45.6515,45.4986,45.5081,230562.0
2022-04-07 12:50:00,47.61,47.77,47.57,47.77,121669.0,45.5081,45.6611,45.4699,45.6611,121669.0
2022-04-07 13:00:00,47.78,47.92,47.73,47.82,89132.0,45.6706,45.8044,45.6228,45.7089,89132.0
2022-04-07 13:10:00,47.81,48.0,47.8,47.87,246443.0,45.6993,45.8809,45.6897,45.7566,246443.0
2022-04-07 13:20:00,47.88,48.15,47.87,48.13,162213.0,45.7662,46.0243,45.7566,46.0052,162213.0
2022-04-07 13:30:00,48.13,48.16,48.07,48.09,109489.0,46.0052,46.0338,45.9478,45.9669,109489.0
2022-04-07 13:40:00,48.1,48.14,48.05,48.07,113446.0,45.9765,46.0147,45.9287,45.9478,113446.0
2022-04-07 13:50:00,48.07,48.27,48.05,48.25,134160.0,45.9478,46.139,45.9287,46.1199,134160.0
2022-04-07 14:00:00,48.25,48.52,48.25,48.52,218384.0,46.1199,46.3779,46.1199,46.3779,218384.0
2022-04-07 14:10:00,48.51,48.52,48.21,48.21,168748.0,46.3684,46.3779,46.0816,46.0816,168748.0
2022-04-07 14:20:00,48.21,48.5,48.21,48.39,282569.0,46.0816,46.3588,46.0816,46.2537,282569.0
2022-04-07 14:30:00,48.38,48.55,48.36,48.53,193412.0,46.2441,46.4066,46.225,46.3875,193412.0
2022-04-07 14:40:00,48.53,48.55,48.4,48.53,180235.0,46.3875,46.4066,46.2632,46.3875,180235.0
2022-04-07 14:50:00,48.52,48.72,48.5,48.7,213100.0,46.3779,46.5691,46.3588,46.55,213100.0
2022-04-07 15:00:00,48.68,48.8,48.67,48.78,239586.0,46.5309,46.6456,46.5213,46.6265,239586.0
2022-04-07 15:10:00,48.77,48.87,48.74,48.77,192054.0,46.6169,46.7125,46.5882,46.6169,192054.0
2022-04-07 15:20:00,48.76,48.76,48.63,48.66,216441.0,46.6074,46.6074,46.4831,46.5118,216441.0
2022-04-07 15:30:00,48.66,48.81,48.64,48.8,285700.0,46.5118,46.6551,46.4926,46.6456,285700.0
2022-04-07 15:40:00,48.8,48.83,48.64,48.68,405376.0,46.6456,46.6743,46.4926,46.5309,405376.0
2022-04-07 15:50:00,48.66,48.68,48.42,48.49,800205.0,46.5118,46.5309,46.2824,46.3493,800205.0
2022-04-08 09:30:00,48.91,48.99,48.57,48.6,435609.0,46.7507,46.8272,46.4257,46.4544,435609.0
2022-04-08 09:40:00,48.58,48.63,48.3,48.39,224308.0,46.4353,46.4831,46.1677,46.2537,224308.0
2022-04-08 09:50:00,48.39,48.49,48.25,48.3,121788.0,46.2537,46.3493,46.1199,46.1677,121788.0
2022-04-08 10:00:00,48.3,48.57,48.22,48.53,216786.0,46.1677,46.4257,46.0912,46.3875,216786.0
2022-04-08 10:10:00,48.52,48.54,48.24,48.36,150834.0,46.3779,46.3971,46.1103,46.225,150834.0
2022-04-08 10:20:00,48.37,48.47,48.28,48.45,142769.0,46.2346,46.3302,46.1485,46.311,142769.0
2022-04-08 10:30:00,48.46,48.91,48.42,48.89,415182.0,46.3206,46.7507,46.2824,46.7316,415182.0
2022-04-08 10:40:00,48.89,48.9,48.55,48.56,151283.0,46.7316,46.7412,46.4066,46.4162,151283.0
2022-04-08 10:50:00,48.56,49.14,48.56,49.13,237994.0,46.4162,46.9706,46.4162,46.961,237994.0
2022-04-08 11:00:00,49.13,49.2,48.98,49.03,229078.0,46.961,47.0279,46.8176,46.8654,229078.0
2022-04-08 11:10:00,49.03,49.12,49.0,49.07,157403.0,46.8654,46.9515,46.8368,46.9037,157403.0
2022-04-08 11:20:00,49.08,49.09,48.97,49.06,149089.0,46.9132,46.9228,46.8081,46.8941,149089.0
2022-04-08 11:30:00,49.06,49.16,49.0,49.04,170644.0,46.8941,46.9897,46.8368,46.875,170644.0
2022-04-08 11:40:00,49.04,49.09,48.97,49.02,157882.0,46.875,46.9228,46.8081,46.8559,157882.0
2022-04-08 11:50:00,49.03,49.17,49.01,49.13,102534.0,46.8654,46.9993,46.8463,46.961,102534.0
2022-04-08 12:00:00,49.13,49.22,49.11,49.2,154593.0,46.961,47.047,46.9419,47.0279,154593.0
2022-04-08 12:10:00,49.2,49.25,49.14,49.21,136331.0,47.0279,47.0757,46.9706,47.0375,136331.0
2022-04-08 12:20:00,49.21,49.35,49.2,49.27,164811.0,47.0375,47.1713,47.0279,47.0948,164811.0
2022-04-08 12:30:00,49.28,49.28,49.11,49.2,129454.0,47.1044,47.1044,46.9419,47.0279,129454.0
2022-04-08 12:40:00,49.2,49.21,49.07,49.1,90999.0,47.0279,47.0375,46.9037,46.9323,90999.0
2022-04-08 12:50:00,49.11,49.23,49.08,49.23,111201.0,46.9419,47.0566,46.9132,47.0566,111201.0
2022-04-08 13:00:00,49.23,49.23,49.12,49.16,96073.0,47.0566,47.0566,46.9515,46.9897,96073.0
2022-04-08 13:10:00,49.17,49.17,49.03,49.07,95922.0,46.9993,46.9993,46.8654,46.9037,95922.0
2022-04-08 13:20:00,49.07,49.15,49.06,49.09,71997.0,46.9037,46.9801,46.8941,46.9228,71997.0
2022-04-08 13:30:00,49.09,49.11,49.03,49.06,78666.0,46.9228,46.9419,46.8654,46.8941,78666.0
2022-04-08 13:40:00,49.06,49.25,49.03,49.17,252956.0,46.8941,47.0757,46.8654,46.9993,252956.0
2022-04-08 13:50:00,49.16,49.18,49.06,49.17,164020.0,46.9897,47.0088,46.8941,46.9993,164020.0
2022-04-08 14:00:00,49.16,49.27,49.14,49.22,173257.0,46.9897,47.0948,46.9706,47.047,173257.0
2022-04-08 14:10:00,49.22,49.27,49.15,49.19,108846.0,47.047,47.0948,46.9801,47.0184,108846.0
2022-04-08 14:20:00,49.18,49.21,48.96,49.01,112056.0,47.0088,47.0375,46.7985,46.8463,112056.0
2022-04-08 14:30:00,49.01,49.06,48.93,49.01,158679.0,46.8463,46.8941,46.7698,46.8463,158679.0
2022-04-08 14:40:00,49.0,49.1,48.99,49.09,122174.0,46.8368,46.9323,46.8272,46.9228,122174.0
2022-04-08 14:50:00,49.1,49.17,49.04,49.06,116896.0,46.9323,46.9993,46.875,46.8941,116896.0
2022-04-08 15:00:00,49.05,49.12,49.01,49.03,108059.0,46.8845,46.9515,46.8463,46.8654,108059.0
2022-04-08 15:10:00,49.03,49.19,49.01,49.15,152603.0,46.8654,47.0184,46.8463,46.9801,152603.0
2022-04-08 15:20:00,49.14,49.21,49.07,49.19,195613.0,46.9706,47.0375,46.9037,47.0184,195613.0
2022-04-08 15:30:00,49.19,49.21,49.02,49.05,190118.0,47.0184,47.0375,46.8559,46.8845,190118.0
2022-04-08 15:40:00,49.05,49.15,49.02,49.05,337100.0,46.8845,46.9801,46.8559,46.8845,337100.0
2022-04-08 15:50:00,49.04,49.08,48.9,48.99,852539.0,46.875,46.9132,46.7412,46.8272,852539.0
2022-04-11 09:30:00,48.72,48.73,48.08,48.21,492198.0,46.5691,46.5787,45.9574,46.0816,492198.0
2022-04-11 09:40:00,48.2,48.27,47.86,48.06,311151.0,46.0721,46.139,45.7471,45.9383,311151.0
2022-04-11 09:50:00,48.07,48.46,47.88,48.46,287599.0,45.9478,46.3206,45.7662,46.3206,287599.0
2022-04-11 10:00:00,48.45,48.84,48.32,48.74,228489.0,46.311,46.6838,46.1868,46.5882,228489.0
2022-04-11 10:10:00,48.74,48.88,48.55,48.58,241532.0,46.5882,46.7221,46.4066,46.4353,241532.0
2022-04-11 10:20:00,48.58,48.71,48.36,48.41,188319.0,46.4353,46.5596,46.225,46.2728,188319.0
2022-04-11 10:30:00,48.41,48.41,47.89,47.93,182955.0,46.2728,46.2728,45.7758,45.814,182955.0
2022-04-11 10:40:00,47.93,48.06,47.9,48.01,179022.0,45.814,45.9383,45.7853,45.8905,179022.0
2022-04-11 10:50:00,48.0,48.13,47.97,48.07,134199.0,45.8809,46.0052,45.8522,45.9478,134199.0
2022-04-11 11:00:00,48.06,48.16,48.01,48.03,98767.0,45.9383,46.0338,45.8905,45.9096,98767.0
2022-04-11 11:10:00,48.03,48.14,47.92,47.94,104415.0,45.9096,46.0147,45.8044,45.8236,104415.0
2022-04-11 11:20:00,47.94,47.98,47.86,47.93,105555.0,45.8236,45.8618,45.7471,45.814,105555.0
2022-04-11 11:30:00,47.93,48.03,47.89,47.9,119219.0,45.814,45.9096,45.7758,45.7853,119219.0
2022-04-11 11:40:00,47.9,48.07,47.89,47.94,84132.0,45.7853,45.9478,45.7758,45.8236,84132.0
2022-04-11 11:50:00,47.95,47.95,47.86,47.9,101488.0,45.8331,45.8331,45.7471,45.7853,101488.0
2022-04-11 12:00:00,47.9,47.92,47.81,47.82,185362.0,45.7853,45.8044,45.6993,45.7089,185362.0
2022-04-11 12:10:00,47.82,47.95,47.76,47.92,120995.0,45.7089,45.8331,45.6515,45.8044,120995.0
2022-04-11 12:20:00,47.91,47.93,47.77,47.78,97648.0,45.7949,45.814,45.6611,45.6706,97648.0
2022-04-11 12:30:00,47.77,47.9,47.75,47.85,112045.0,45.6611,45.7853,45.6419,45.7375,112045.0
2022-04-11 12:40:00,47.84,47.87,47.76,47.84,87431.0,45.728,45.7566,45.6515,45.728,87431.0
2022-04-11 12:50:00,47.85,47.86,47.61,47.63,118486.0,45.7375,45.7471,45.5081,45.5272,118486.0
2022-04-11 13:00:00,47.63,47.89,47.63,47.81,85905.0,45.5272,45.7758,45.5272,45.6993,85905.0
2022-04-11 13:10:00,47.81,47.87,47.72,47.79,97405.0,45.6993,45.7566,45.6133,45.6802,97405.0
2022-04-11 13:20:00,47.79,47.86,47.74,47.82,85514.0,45.6802,45.7471,45.6324,45.7089,85514.0
2022-04-11 13:30:00,47.83,47.91,47.76,47.78,80857.0,45.7184,45.7949,45.6515,45.6706,80857.0
2022-04-11 13:40:00,47.78,47.98,47.76,47.94,222173.0,45.6706,45.8618,45.6515,45.8236,222173.0
2022-04-11 13:50:00,47.93,48.03,47.86,48.02,87179.0,45.814,45.9096,45.7471,45.9,87179.0
2022-04-11 14:00:00,48.02,48.08,47.96,48.06,108485.0,45.9,45.9574,45.8427,45.9383,108485.0
2022-04-11 14:10:00,48.05,48.09,47.91,47.92,138713.0,45.9287,45.9669,45.7949,45.8044,138713.0
2022-04-11 14:20:00,47.92,48.07,47.91,48.04,161278.0,45.8044,45.9478,45.7949,45.9191,161278.0
2022-04-11 14:30:00,48.03,48.12,47.97,48.1,85967.0,45.9096,45.9956,45.8522,45.9765,85967.0
2022-04-11 14:40:00,48.11,48.14,47.98,48.03,152793.0,45.986,46.0147,45.8618,45.9096,152793.0
2022-04-11 14:50:00,48.02,48.16,48.01,48.14,154242.0,45.9,46.0338,45.8905,46.0147,154242.0
2022-04-11 15:00:00,48.14,48.2,48.03,48.11,104844.0,46.0147,46.0721,45.9096,45.986,104844.0
2022-04-11 15:10:00,48.11,48.16,48.04,48.05,107515.0,45.986,46.0338,45.9191,45.9287,107515.0
2022-04-11 15:20:00,48.05,48.07,47.98,48.03,153652.0,45.9287,45.9478,45.8618,45.9096,153652.0
2022-04-11 15:30:00,48.02,48.03,47.86,47.94,275814.0,45.9,45.9096,45.7471,45.8236,275814.0
2022-04-11 15:40:00,47.94,47.98,47.75,47.77,304554.0,45.8236,45.8618,45.6419,45.6611,304554.0
2022-04-11 15:50:00,47.77,47.86,47.64,47.73,717756.0,45.6611,45.7471,45.5368,45.6228,717756.0
2022-04-12 09:30:00,48.64,48.9,48.47,48.88,330876.0,46.4926,46.7412,46.3302,46.7221,330876.0
2022-04-12 09:40:00,48.89,48.94,48.43,48.53,324422.0,46.7316,46.7794,46.2919,46.3875,324422.0
2022-04-12 09:50:00,48.51,48.84,48.41,48.78,217128.0,46.3684,46.6838,46.2728,46.6265,217128.0
2022-04-12 10:00:00,48.79,48.79,48.36,48.39,281625.0,46.636,46.636,46.225,46.2537,281625.0
2022-04-12 10:10:00,48.39,48.54,48.3,48.31,227146.0,46.2537,46.3971,46.1677,46.1772,227146.0
2022-04-12 10:20:00,48.32,48.6,48.3,48.43,138833.0,46.1868,46.4544,46.1677,46.2919,138833.0
2022-04-12 10:30:00,48.43,48.83,48.42,48.74,319795.0,46.2919,46.6743,46.2824,46.5882,319795.0
2022-04-12 10:40:00,48.74,48.8,48.65,48.78,191786.0,46.5882,46.6456,46.5022,46.6265,191786.0
2022-04-12 10:50:00,48.79,48.92,48.65,48.8,289260.0,46.636,46.7603,46.5022,46.6456,289260.0
2022-04-12 11:00:00,48.8,48.88,48.67,48.79,172991.0,46.6456,46.7221,46.5213,46.636,172991.0
2022-04-12 11:10:00,48.8,48.9,48.75,48.88,166577.0,46.6456,46.7412,46.5978,46.7221,166577.0
2022-04-12 11:20:00,48.88,49.1,48.88,49.05,214097.0,46.7221,46.9323,46.7221,46.8845,214097.0
2022-04-12 11:30:00,49.05,49.17,48.94,49.17,255939.0,46.8845,46.9993,46.7794,46.9993,255939.0
2022-04-12 11:40:00,49.17,49.21,49.12,49.17,243369.0,46.9993,47.0375,46.9515,46.9993,243369.0
2022-04-12 11:50:00,49.17,49.32,49.13,49.19,298179.0,46.9993,47.1426,46.961,47.0184,298179.0
2022-04-12 12:00:00,49.19,49.23,49.1,49.18,232829.0,47.0184,47.0566,46.9323,47.0088,232829.0
2022-04-12 12:10:00,49.19,49.2,49.02,49.03,199386.0,47.0184,47.0279,46.8559,46.8654,199386.0
2022-04-12 12:20:00,49.02,49.07,48.86,48.92,138778.0,46.8559,46.9037,46.7029,46.7603,138778.0
2022-04-12 12:30:00,48.91,49.04,48.89,49.03,135192.0,46.7507,46.875,46.7316,46.8654,135192.0
2022-04-12 12:40:00,49.02,49.07,48.92,49.07,130994.0,46.8559,46.9037,46.7603,46.9037,130994.0
2022-04-12 12:50:00,49.06,49.13,48.9,48.91,151960.0,46.8941,46.961,46.7412,46.7507,151960.0
2022-04-12 13:00:00,48.91,48.97,48.68,48.8,185633.0,46.7507,46.8081,46.5309,46.6456,185633.0
2022-04-12 13:10:00,48.79,48.88,48.74,48.8,148254.0,46.636,46.7221,46.5882,46.6456,148254.0
2022-04-12 13:20:00,48.79,48.84,48.62,48.62,154171.0,46.636,46.6838,46.4735,46.4735,154171.0
2022-04-12 13:30:00,48.62,48.65,48.52,48.57,191188.0,46.4735,46.5022,46.3779,46.4257,191188.0
2022-04-12 13:40:00,48.57,48.58,48.43,48.47,131138.0,46.4257,46.4353,46.2919,46.3302,131138.0
2022-04-12 13:50:00,48.47,48.47,48.26,48.31,150733.0,46.3302,46.3302,46.1294,46.1772,150733.0
2022-04-12 14:00:00,48.3,48.53,48.26,48.46,154966.0,46.1677,46.3875,46.1294,46.3206,154966.0
2022-04-12 14:10:00,48.47,48.47,48.27,48.34,145963.0,46.3302,46.3302,46.139,46.2059,145963.0
2022-04-12 14:20:00,48.34,48.4,48.23,48.23,147456.0,46.2059,46.2632,46.1007,46.1007,147456.0
2022-04-12 14:30:00,48.23,48.33,48.17,48.2,246976.0,46.1007,46.1963,46.0434,46.0721,246976.0
2022-04-12 14:40:00,48.19,48.26,48.08,48.22,322130.0,46.0625,46.1294,45.9574,46.0912,322130.0
2022-04-12 14:50:00,48.23,48.24,48.11,48.18,123106.0,46.1007,46.1103,45.986,46.053,123106.0
2022-04-12 15:00:00,48.19,48.23,47.98,48.0,129779.0,46.0625,46.1007,45.8618,45.8809,129779.0
2022-04-12 15:10:00,48.0,48.04,47.94,48.04,146883.0,45.8809,45.9191,45.8236,45.9191,146883.0
2022-04-12 15:20:00,48.04,48.12,47.89,47.92,221344.0,45.9191,45.9956,45.7758,45.8044,221344.0
2022-04-12 15:30:00,47.93,48.11,47.84,48.09,324873.0,45.814,45.986,45.728,45.9669,324873.0
2022-04-12 15:40:00,48.09,48.14,47.98,48.05,331578.0,45.9669,46.0147,45.8618,45.9287,331578.0
2022-04-12 15:50:00,48.04,48.07,47.95,47.99,668519.0,45.9191,45.9478,45.8331,45.8713,668519.0
2022-04-13 09:30:00,48.49,48.75,48.29,48.49,501165.0,46.4196,46.6685,46.2281,46.4196,501165.0
2022-04-13 09:40:00,48.49,48.89,48.42,48.77,425277.0,46.4196,46.8025,46.3526,46.6876,425277.0
2022-04-13 09:50:00,48.76,49.05,48.69,48.94,323410.0,46.6781,46.9557,46.6111,46.8504,323410.0
2022-04-13 10:00:00,48.95,48.96,48.41,48.49,313132.0,46.86,46.8695,46.343,46.4196,313132.0
2022-04-13 10:10:00,48.48,48.64,48.4,48.53,236114.0,46.41,46.5632,46.3334,46.4579,236114.0
2022-04-13 10:20:00,48.52,48.6,48.22,48.23,190132.0,46.4483,46.5249,46.1611,46.1707,190132.0
2022-04-13 10:30:00,48.22,48.43,48.15,48.24,267772.0,46.1611,46.3622,46.0941,46.1803,267772.0
2022-04-13 10:40:00,48.23,48.4,48.12,48.33,314908.0,46.1707,46.3334,46.0654,46.2664,314908.0
2022-04-13 10:50:00,48.34,48.46,48.32,48.44,353511.0,46.276,46.3909,46.2569,46.3717,353511.0
2022-04-13 11:00:00,48.43,48.5,48.28,48.48,274657.0,46.3622,46.4292,46.2186,46.41,274657.0
2022-04-13 11:10:00,48.49,48.65,48.47,48.59,201409.0,46.4196,46.5728,46.4005,46.5153,201409.0
2022-04-13 11:20:00,48.58,48.62,48.37,48.46,405145.0,46.5058,46.544,46.3047,46.3909,405145.0
2022-04-13 11:30:00,48.45,48.61,48.45,48.58,197429.0,46.3813,46.5345,46.3813,46.5058,197429.0
2022-04-13 11:40:00,48.57,48.89,48.56,48.89,182010.0,46.4962,46.8025,46.4866,46.8025,182010.0
2022-04-13 11:50:00,48.88,48.94,48.79,48.9,156671.0,46.7929,46.8504,46.7068,46.8121,156671.0
2022-04-13 12:00:00,48.89,48.93,48.84,48.91,177741.0,46.8025,46.8408,46.7547,46.8217,177741.0
2022-04-13 12:10:00,48.9,48.96,48.79,48.94,140767.0,46.8121,46.8695,46.7068,46.8504,140767.0
2022-04-13 12:20:00,48.93,48.98,48.87,48.88,186071.0,46.8408,46.8887,46.7834,46.7929,186071.0
2022-04-13 12:30:00,48.87,48.96,48.87,48.94,143361.0,46.7834,46.8695,46.7834,46.8504,143361.0
2022-04-13 12:40:00,48.94,49.05,48.92,49.02,104509.0,46.8504,46.9557,46.8312,46.927,104509.0
2022-04-13 12:50:00,49.02,49.05,48.94,48.99,116277.0,46.927,46.9557,46.8504,46.8982,116277.0
2022-04-13 13:00:00,48.99,49.01,48.91,48.93,178320.0,46.8982,46.9174,46.8217,46.8408,178320.0
2022-04-13 13:10:00,48.93,49.02,48.92,49.0,135105.0,46.8408,46.927,46.8312,46.9078,135105.0
2022-04-13 13:20:00,49.0,49.05,48.94,48.97,118546.0,46.9078,46.9557,46.8504,46.8791,118546.0
2022-04-13 13:30:00,48.97,49.02,48.84,48.86,113285.0,46.8791,46.927,46.7547,46.7738,113285.0
2022-04-13 13:40:00,48.86,48.9,48.84,48.87,83135.0,46.7738,46.8121,46.7547,46.7834,83135.0
2022-04-13 13:50:00,48.87,48.92,48.79,48.92,82121.0,46.7834,46.8312,46.7068,46.8312,82121.0
2022-04-13 14:00:00,48.92,49.01,48.87,48.98,85815.0,46.8312,46.9174,46.7834,46.8887,85815.0
2022-04-13 14:10:00,48.98,49.01,48.92,48.97,107983.0,46.8887,46.9174,46.8312,46.8791,107983.0
2022-04-13 14:20:00,48.97,49.07,48.96,49.01,263048.0,46.8791,46.9748,46.8695,46.9174,263048.0
2022-04-13 14:30:00,49.01,49.04,48.99,49.03,171221.0,46.9174,46.9461,46.8982,46.9365,171221.0
2022-04-13 14:40:00,49.02,49.1,49.01,49.08,128607.0,46.927,47.0036,46.9174,46.9844,128607.0
2022-04-13 14:50:00,49.09,49.12,49.03,49.03,99660.0,46.994,47.0227,46.9365,46.9365,99660.0
2022-04-13 15:00:00,49.03,49.12,49.02,49.08,125414.0,46.9365,47.0227,46.927,46.9844,125414.0
2022-04-13 15:10:00,49.07,49.14,49.01,49.13,188403.0,46.9748,47.0418,46.9174,47.0323,188403.0
2022-04-13 15:20:00,49.12,49.26,49.11,49.23,278897.0,47.0227,47.1567,47.0131,47.128,278897.0
2022-04-13 15:30:00,49.23,49.29,49.18,49.24,342230.0,47.128,47.1854,47.0801,47.1376,342230.0
2022-04-13 15:40:00,49.23,49.33,49.17,49.32,563125.0,47.128,47.2237,47.0706,47.2142,563125.0
2022-04-13 15:50:00,49.32,49.46,49.23,49.43,1043850.0,47.2142,47.3482,47.128,47.3195,1043850.0
2022-04-14 09:30:00,49.7,50.42,49.67,50.21,945145.0,47.5779,48.2672,47.5492,48.0662,945145.0
2022-04-14 09:40:00,50.22,50.26,49.63,49.86,442747.0,48.0757,48.114,47.5109,47.7311,442747.0
2022-04-14 09:50:00,49.86,50.07,49.78,49.9,312553.0,47.7311,47.9321,47.6545,47.7694,312553.0
2022-04-14 10:00:00,49.9,50.01,49.66,49.75,263567.0,47.7694,47.8747,47.5396,47.6258,263567.0
2022-04-14 10:10:00,49.75,49.9,49.64,49.81,191802.0,47.6258,47.7694,47.5205,47.6832,191802.0
2022-04-14 10:20:00,49.8,49.95,49.76,49.85,235579.0,47.6737,47.8173,47.6354,47.7215,235579.0
2022-04-14 10:30:00,49.84,50.15,49.83,49.96,257123.0,47.712,48.0087,47.7024,47.8268,257123.0
2022-04-14 10:40:00,49.95,49.99,49.57,49.63,319490.0,47.8173,47.8556,47.4535,47.5109,319490.0
2022-04-14 10:50:00,49.63,49.64,49.45,49.46,236960.0,47.5109,47.5205,47.3386,47.3482,236960.0
2022-04-14 11:00:00,49.46,49.63,49.37,49.61,208192.0,47.3482,47.5109,47.262,47.4918,208192.0
2022-04-14 11:10:00,49.61,49.63,49.48,49.52,110166.0,47.4918,47.5109,47.3673,47.4056,110166.0
2022-04-14 11:20:00,49.54,49.61,49.33,49.53,328130.0,47.4248,47.4918,47.2237,47.4152,328130.0
2022-04-14 11:30:00,49.53,49.57,49.35,49.38,159957.0,47.4152,47.4535,47.2429,47.2716,159957.0
2022-04-14 11:40:00,49.38,49.44,49.24,49.42,137782.0,47.2716,47.329,47.1376,47.3099,137782.0
2022-04-14 11:50:00,49.41,49.52,49.33,49.52,87110.0,47.3003,47.4056,47.2237,47.4056,87110.0
2022-04-14 12:00:00,49.5,49.59,49.45,49.56,119658.0,47.3865,47.4726,47.3386,47.4439,119658.0
2022-04-14 12:10:00,49.55,49.6,49.48,49.51,92328.0,47.4343,47.4822,47.3673,47.396,92328.0
2022-04-14 12:20:00,49.52,49.63,49.49,49.62,89300.0,47.4056,47.5109,47.3769,47.5013,89300.0
2022-04-14 12:30:00,49.6,49.61,49.48,49.48,121941.0,47.4822,47.4918,47.3673,47.3673,121941.0
2022-04-14 12:40:00,49.48,49.5,49.35,49.41,85041.0,47.3673,47.3865,47.2429,47.3003,85041.0
2022-04-14 12:50:00,49.41,49.51,49.38,49.5,109896.0,47.3003,47.396,47.2716,47.3865,109896.0
2022-04-14 13:00:00,49.51,49.57,49.47,49.48,120907.0,47.396,47.4535,47.3578,47.3673,120907.0
2022-04-14 13:10:00,49.47,49.52,49.35,49.43,78045.0,47.3578,47.4056,47.2429,47.3195,78045.0
2022-04-14 13:20:00,49.44,49.51,49.39,49.44,114045.0,47.329,47.396,47.2812,47.329,114045.0
2022-04-14 13:30:00,49.44,49.52,49.42,49.44,80914.0,47.329,47.4056,47.3099,47.329,80914.0
2022-04-14 13:40:00,49.44,49.54,49.42,49.52,95352.0,47.329,47.4248,47.3099,47.4056,95352.0
2022-04-14 13:50:00,49.52,49.58,49.5,49.56,97389.0,47.4056,47.4631,47.3865,47.4439,97389.0
2022-04-14 14:00:00,49.56,49.71,49.54,49.64,345564.0,47.4439,47.5875,47.4248,47.5205,345564.0
2022-04-14 14:10:00,49.64,49.7,49.59,49.62,196227.0,47.5205,47.5779,47.4726,47.5013,196227.0
2022-04-14 14:20:00,49.61,49.64,49.53,49.59,166945.0,47.4918,47.5205,47.4152,47.4726,166945.0
2022-04-14 14:30:00,49.59,49.6,49.46,49.48,221195.0,47.4726,47.4822,47.3482,47.3673,221195.0
2022-04-14 14:40:00,49.48,49.52,49.45,49.5,134671.0,47.3673,47.4056,47.3386,47.3865,134671.0
2022-04-14 14:50:00,49.5,49.52,49.16,49.16,233438.0,47.3865,47.4056,47.061,47.061,233438.0
2022-04-14 15:00:00,49.16,49.29,49.14,49.25,289862.0,47.061,47.1854,47.0418,47.1471,289862.0
2022-04-14 15:10:00,49.25,49.44,49.25,49.43,147869.0,47.1471,47.329,47.1471,47.3195,147869.0
2022-04-14 15:20:00,49.42,49.44,49.23,49.28,252917.0,47.3099,47.329,47.128,47.1759,252917.0
2022-04-14 15:30:00,49.28,49.33,49.21,49.29,199122.0,47.1759,47.2237,47.1089,47.1854,199122.0
2022-04-14 15:40:00,49.29,49.34,49.26,49.29,257209.0,47.1854,47.2333,47.1567,47.1854,257209.0
2022-04-14 15:50:00,49.29,49.29,49.14,49.21,774480.0,47.1854,47.1854,47.0418,47.1089,774480.0
2022-04-18 09:30:00,49.67,49.98,49.41,49.97,457012.0,47.5492,47.846,47.3003,47.8364,457012.0
2022-04-18 09:40:00,49.97,50.22,49.82,50.16,330936.0,47.8364,48.0757,47.6928,48.0183,330936.0
2022-04-18 09:50:00,50.13,50.25,50.0,50.19,348479.0,47.9896,48.1044,47.8651,48.047,348479.0
2022-04-18 10:00:00,50.2,50.29,50.08,50.11,242042.0,48.0566,48.1427,47.9417,47.9704,242042.0
2022-04-18 10:10:00,50.11,50.29,49.85,50.27,275031.0,47.9704,48.1427,47.7215,48.1236,275031.0
2022-04-18 10:20:00,50.27,50.6,50.25,50.5,305155.0,48.1236,48.4395,48.1044,48.3438,305155.0
2022-04-18 10:30:00,50.5,50.52,50.27,50.33,226181.0,48.3438,48.3629,48.1236,48.181,226181.0
2022-04-18 10:40:00,50.33,50.52,50.23,50.48,179111.0,48.181,48.3629,48.0853,48.3246,179111.0
2022-04-18 10:50:00,50.48,50.55,50.37,50.52,149319.0,48.3246,48.3916,48.2193,48.3629,149319.0
2022-04-18 11:00:00,50.52,50.68,50.49,50.64,202905.0,48.3629,48.5161,48.3342,48.4778,202905.0
2022-04-18 11:10:00,50.64,50.69,50.45,50.58,159979.0,48.4778,48.5257,48.2959,48.4204,159979.0
2022-04-18 11:20:00,50.58,50.68,50.47,50.62,198949.0,48.4204,48.5161,48.3151,48.4587,198949.0
2022-04-18 11:30:00,50.62,50.67,50.42,50.46,195214.0,48.4587,48.5065,48.2672,48.3055,195214.0
2022-04-18 11:40:00,50.47,50.61,50.44,50.45,196179.0,48.3151,48.4491,48.2863,48.2959,196179.0
2022-04-18 11:50:00,50.45,50.55,50.41,50.54,125252.0,48.2959,48.3916,48.2576,48.3821,125252.0
2022-04-18 12:00:00,50.55,50.66,50.51,50.54,123041.0,48.3916,48.4969,48.3533,48.3821,123041.0
2022-04-18 12:10:00,50.54,50.58,50.33,50.38,152025.0,48.3821,48.4204,48.181,48.2289,152025.0
2022-04-18 12:20:00,50.38,50.44,50.34,50.38,141688.0,48.2289,48.2863,48.1906,48.2289,141688.0
2022-04-18 12:30:00,50.38,50.41,50.28,50.38,188967.0,48.2289,48.2576,48.1332,48.2289,188967.0
2022-04-18 12:40:00,50.38,50.45,50.29,50.4,113521.0,48.2289,48.2959,48.1427,48.248,113521.0
2022-04-18 12:50:00,50.42,50.57,50.41,50.56,209302.0,48.2672,48.4108,48.2576,48.4012,209302.0
2022-04-18 13:00:00,50.56,50.75,50.56,50.73,161644.0,48.4012,48.5831,48.4012,48.564,161644.0
2022-04-18 13:10:00,50.73,50.82,50.69,50.71,150152.0,48.564,48.6501,48.5257,48.5448,150152.0
2022-04-18 13:20:00,50.72,50.82,50.7,50.79,170175.0,48.5544,48.6501,48.5352,48.6214,170175.0
2022-04-18 13:30:00,50.79,50.89,50.78,50.87,207098.0,48.6214,48.7171,48.6118,48.698,207098.0
2022-04-18 13:40:00,50.88,51.0,50.85,50.98,259307.0,48.7075,48.8224,48.6788,48.8033,259307.0
2022-04-18 13:50:00,50.98,51.16,50.95,51.08,309128.0,48.8033,48.9756,48.7746,48.899,309128.0
2022-04-18 14:00:00,51.09,51.15,51.05,51.1,165917.0,48.9086,48.966,48.8703,48.9182,165917.0
2022-04-18 14:10:00,51.1,51.22,51.05,51.09,197581.0,48.9182,49.033,48.8703,48.9086,197581.0
2022-04-18 14:20:00,51.09,51.23,51.07,51.19,171797.0,48.9086,49.0426,48.8894,49.0043,171797.0
2022-04-18 14:30:00,51.19,51.31,51.18,51.26,213857.0,49.0043,49.1192,48.9947,49.0713,213857.0
2022-04-18 14:40:00,51.25,51.29,51.11,51.17,144677.0,49.0618,49.1,48.9277,48.9852,144677.0
2022-04-18 14:50:00,51.16,51.27,51.13,51.25,142822.0,48.9756,49.0809,48.9469,49.0618,142822.0
2022-04-18 15:00:00,51.24,51.31,51.21,51.29,126314.0,49.0522,49.1192,49.0235,49.1,126314.0
2022-04-18 15:10:00,51.29,51.34,51.23,51.24,239607.0,49.1,49.1479,49.0426,49.0522,239607.0
2022-04-18 15:20:00,51.25,51.29,51.07,51.07,219264.0,49.0618,49.1,48.8894,48.8894,219264.0
2022-04-18 15:30:00,51.08,51.08,50.77,50.79,421822.0,48.899,48.899,48.6022,48.6214,421822.0
2022-04-18 15:40:00,50.79,50.84,50.71,50.75,431576.0,48.6214,48.6693,48.5448,48.5831,431576.0
2022-04-18 15:50:00,50.75,50.83,50.7,50.82,954569.0,48.5831,48.6597,48.5352,48.6501,954569.0
2022-04-19 09:30:00,50.07,50.39,49.72,50.36,629853.0,47.9321,48.2385,47.5971,48.2098,629853.0
2022-04-19 09:40:00,50.33,50.78,50.27,50.63,398700.0,48.181,48.6118,48.1236,48.4682,398700.0
2022-04-19 09:50:00,50.64,50.9,50.61,50.81,239158.0,48.4778,48.7267,48.4491,48.6405,239158.0
2022-04-19 10:00:00,50.82,50.9,50.49,50.54,261431.0,48.6501,48.7267,48.3342,48.3821,261431.0
2022-04-19 10:10:00,50.54,50.75,50.4,50.43,198877.0,48.3821,48.5831,48.248,48.2768,198877.0
2022-04-19 10:20:00,50.43,50.73,50.4,50.73,228356.0,48.2768,48.564,48.248,48.564,228356.0
2022-04-19 10:30:00,50.73,50.84,50.66,50.77,196696.0,48.564,48.6693,48.4969,48.6022,196696.0
2022-04-19 10:40:00,50.77,50.87,50.72,50.73,182868.0,48.6022,48.698,48.5544,48.564,182868.0
2022-04-19 10:50:00,50.73,50.82,50.63,50.74,219302.0,48.564,48.6501,48.4682,48.5735,219302.0
2022-04-19 11:00:00,50.74,50.86,50.68,50.7,265368.0,48.5735,48.6884,48.5161,48.5352,265368.0
2022-04-19 11:10:00,50.71,50.8,50.65,50.7,269517.0,48.5448,48.631,48.4874,48.5352,269517.0
2022-04-19 11:20:00,50.7,50.7,50.54,50.6,198436.0,48.5352,48.5352,48.3821,48.4395,198436.0
2022-04-19 11:30:00,50.6,50.63,50.46,50.58,217118.0,48.4395,48.4682,48.3055,48.4204,217118.0
2022-04-19 11:40:00,50.58,50.67,50.52,50.59,165465.0,48.4204,48.5065,48.3629,48.4299,165465.0
2022-04-19 11:50:00,50.59,50.78,50.58,50.75,162338.0,48.4299,48.6118,48.4204,48.5831,162338.0
2022-04-19 12:00:00,50.74,50.77,50.61,50.67,120534.0,48.5735,48.6022,48.4491,48.5065,120534.0
2022-04-19 12:10:00,50.66,50.74,50.63,50.69,141297.0,48.4969,48.5735,48.4682,48.5257,141297.0
2022-04-19 12:20:00,50.68,50.79,50.67,50.74,182796.0,48.5161,48.6214,48.5065,48.5735,182796.0
2022-04-19 12:30:00,50.73,50.75,50.57,50.59,135682.0,48.564,48.5831,48.4108,48.4299,135682.0
2022-04-19 12:40:00,50.6,50.64,50.57,50.59,95176.0,48.4395,48.4778,48.4108,48.4299,95176.0
2022-04-19 12:50:00,50.6,50.75,50.59,50.68,135814.0,48.4395,48.5831,48.4299,48.5161,135814.0
2022-04-19 13:00:00,50.67,50.77,50.65,50.69,89389.0,48.5065,48.6022,48.4874,48.5257,89389.0
2022-04-19 13:10:00,50.68,50.91,50.67,50.9,158537.0,48.5161,48.7363,48.5065,48.7267,158537.0
2022-04-19 13:20:00,50.9,50.92,50.67,50.68,115090.0,48.7267,48.7458,48.5065,48.5161,115090.0
2022-04-19 13:30:00,50.69,50.75,50.68,50.72,105363.0,48.5257,48.5831,48.5161,48.5544,105363.0
2022-04-19 13:40:00,50.72,50.79,50.63,50.74,159967.0,48.5544,48.6214,48.4682,48.5735,159967.0
2022-04-19 13:50:00,50.75,50.8,50.7,50.75,117045.0,48.5831,48.631,48.5352,48.5831,117045.0
2022-04-19 14:00:00,50.75,50.79,50.72,50.76,94805.0,48.5831,48.6214,48.5544,48.5927,94805.0
2022-04-19 14:10:00,50.77,50.78,50.46,50.47,109273.0,48.6022,48.6118,48.3055,48.3151,109273.0
2022-04-19 14:20:00,50.47,50.56,50.43,50.49,129073.0,48.3151,48.4012,48.2768,48.3342,129073.0
2022-04-19 14:30:00,50.48,50.52,50.43,50.51,120514.0,48.3246,48.3629,48.2768,48.3533,120514.0
2022-04-19 14:40:00,50.51,50.61,50.5,50.55,82000.0,48.3533,48.4491,48.3438,48.3916,82000.0
2022-04-19 14:50:00,50.55,50.61,50.48,50.51,120147.0,48.3916,48.4491,48.3246,48.3533,120147.0
2022-04-19 15:00:00,50.51,50.54,50.36,50.41,107161.0,48.3533,48.3821,48.2098,48.2576,107161.0
2022-04-19 15:10:00,50.4,50.54,50.38,50.53,172623.0,48.248,48.3821,48.2289,48.3725,172623.0
2022-04-19 15:20:00,50.53,50.6,50.46,50.54,123251.0,48.3725,48.4395,48.3055,48.3821,123251.0
2022-04-19 15:30:00,50.55,50.67,50.53,50.65,202575.0,48.3916,48.5065,48.3725,48.4874,202575.0
2022-04-19 15:40:00,50.64,50.66,50.56,50.65,293155.0,48.4778,48.4969,48.4012,48.4874,293155.0
2022-04-19 15:50:00,50.65,50.76,50.55,50.66,895946.0,48.4874,48.5927,48.3916,48.4969,895946.0
2022-04-20 09:30:00,49.99,50.52,49.56,49.66,657101.0,47.8556,48.3629,47.4439,47.5396,657101.0
2022-04-20 09:40:00,49.66,49.84,49.31,49.47,501399.0,47.5396,47.712,47.2046,47.3578,501399.0
2022-04-20 09:50:00,49.48,49.57,48.91,48.96,473180.0,47.3673,47.4535,46.8217,46.8695,473180.0
2022-04-20 10:00:00,48.95,49.5,48.87,49.41,402965.0,46.86,47.3865,46.7834,47.3003,402965.0
2022-04-20 10:10:00,49.4,49.45,49.09,49.39,278490.0,47.2907,47.3386,46.994,47.2812,278490.0
2022-04-20 10:20:00,49.41,49.56,49.34,49.36,131350.0,47.3003,47.4439,47.2333,47.2525,131350.0
2022-04-20 10:30:00,49.36,49.93,49.36,49.9,261619.0,47.2525,47.7981,47.2525,47.7694,261619.0
2022-04-20 10:40:00,49.91,50.05,49.85,49.98,207634.0,47.779,47.913,47.7215,47.846,207634.0
2022-04-20 10:50:00,49.99,50.19,49.99,50.17,163096.0,47.8556,48.047,47.8556,48.0279,163096.0
2022-04-20 11:00:00,50.18,50.26,50.08,50.25,170036.0,48.0374,48.114,47.9417,48.1044,170036.0
2022-04-20 11:10:00,50.25,50.26,49.84,49.89,153953.0,48.1044,48.114,47.712,47.7598,153953.0
2022-04-20 11:20:00,49.89,49.97,49.84,49.87,118484.0,47.7598,47.8364,47.712,47.7407,118484.0
2022-04-20 11:30:00,49.87,50.0,49.83,49.96,164990.0,47.7407,47.8651,47.7024,47.8268,164990.0
2022-04-20 11:40:00,49.96,49.96,49.76,49.79,115375.0,47.8268,47.8268,47.6354,47.6641,115375.0
2022-04-20 11:50:00,49.79,49.8,49.6,49.69,223325.0,47.6641,47.6737,47.4822,47.5684,223325.0
2022-04-20 12:00:00,49.69,49.74,49.53,49.61,392131.0,47.5684,47.6162,47.4152,47.4918,392131.0
2022-04-20 12:10:00,49.61,49.64,49.51,49.53,176732.0,47.4918,47.5205,47.396,47.4152,176732.0
2022-04-20 12:20:00,49.54,49.59,49.47,49.54,139621.0,47.4248,47.4726,47.3578,47.4248,139621.0
2022-04-20 12:30:00,49.54,49.85,49.51,49.84,153047.0,47.4248,47.7215,47.396,47.712,153047.0
2022-04-20 12:40:00,49.84,49.85,49.7,49.8,139069.0,47.712,47.7215,47.5779,47.6737,139069.0
2022-04-20 12:50:00,49.81,49.88,49.78,49.85,77325.0,47.6832,47.7502,47.6545,47.7215,77325.0
2022-04-20 13:00:00,49.86,49.96,49.83,49.84,144238.0,47.7311,47.8268,47.7024,47.712,144238.0
2022-04-20 13:10:00,49.84,49.89,49.76,49.77,165364.0,47.712,47.7598,47.6354,47.6449,165364.0
2022-04-20 13:20:00,49.77,49.9,49.74,49.89,177420.0,47.6449,47.7694,47.6162,47.7598,177420.0
2022-04-20 13:30:00,49.89,50.02,49.87,50.0,113149.0,47.7598,47.8843,47.7407,47.8651,113149.0
2022-04-20 13:40:00,50.0,50.14,50.0,50.06,138180.0,47.8651,47.9991,47.8651,47.9226,138180.0
2022-04-20 13:50:00,50.05,50.13,50.0,50.1,87816.0,47.913,47.9896,47.8651,47.9609,87816.0
2022-04-20 14:00:00,50.11,50.17,50.01,50.02,133786.0,47.9704,48.0279,47.8747,47.8843,133786.0
2022-04-20 14:10:00,50.02,50.05,49.77,49.79,162900.0,47.8843,47.913,47.6449,47.6641,162900.0
2022-04-20 14:20:00,49.78,49.8,49.74,49.78,111340.0,47.6545,47.6737,47.6162,47.6545,111340.0
2022-04-20 14:30:00,49.78,49.8,49.63,49.63,139591.0,47.6545,47.6737,47.5109,47.5109,139591.0
2022-04-20 14:40:00,49.63,49.8,49.62,49.79,147710.0,47.5109,47.6737,47.5013,47.6641,147710.0
2022-04-20 14:50:00,49.79,49.8,49.57,49.61,188228.0,47.6641,47.6737,47.4535,47.4918,188228.0
2022-04-20 15:00:00,49.61,49.8,49.6,49.79,109070.0,47.4918,47.6737,47.4822,47.6641,109070.0
2022-04-20 15:10:00,49.78,49.9,49.76,49.88,168009.0,47.6545,47.7694,47.6354,47.7502,168009.0
2022-04-20 15:20:00,49.88,50.03,49.86,49.91,182662.0,47.7502,47.8938,47.7311,47.779,182662.0
2022-04-20 15:30:00,49.91,49.99,49.84,49.96,233511.0,47.779,47.8556,47.712,47.8268,233511.0
2022-04-20 15:40:00,49.96,50.23,49.93,50.19,455648.0,47.8268,48.0853,47.7981,48.047,455648.0
2022-04-20 15:50:00,50.19,50.21,49.89,49.91,708054.0,48.047,48.0662,47.7598,47.779,708054.0
2022-04-21 09:30:00,48.49,48.79,46.4,46.63,1883665.0,46.4196,46.7068,44.4188,44.639,1883665.0
2022-04-21 09:40:00,46.63,47.65,46.57,46.96,1833278.0,44.639,45.6155,44.5816,44.9549,1833278.0
2022-04-21 09:50:00,46.98,47.39,46.73,47.05,1164691.0,44.9741,45.3666,44.7347,45.0411,1164691.0
2022-04-21 10:00:00,47.05,47.33,47.01,47.27,665435.0,45.0411,45.3091,45.0028,45.2517,665435.0
2022-04-21 10:10:00,47.26,47.47,47.06,47.35,857701.0,45.2421,45.4431,45.0507,45.3283,857701.0
2022-04-21 10:20:00,47.34,47.57,47.17,47.28,926829.0,45.3187,45.5389,45.156,45.2613,926829.0
2022-04-21 10:30:00,47.27,47.3,46.99,47.04,468767.0,45.2517,45.2804,44.9836,45.0315,468767.0
2022-04-21 10:40:00,47.02,47.18,46.71,46.78,645263.0,45.0124,45.1655,44.7156,44.7826,645263.0
2022-04-21 10:50:00,46.78,46.88,46.39,46.43,470989.0,44.7826,44.8783,44.4093,44.4476,470989.0
2022-04-21 11:00:00,46.42,46.67,46.31,46.52,594175.0,44.438,44.6773,44.3327,44.5337,594175.0
2022-04-21 11:10:00,46.52,46.56,46.09,46.23,622219.0,44.5337,44.572,44.1221,44.2561,622219.0
2022-04-21 11:20:00,46.23,46.56,46.06,46.55,783153.0,44.2561,44.572,44.0934,44.5624,783153.0
2022-04-21 11:30:00,46.54,46.67,46.39,46.53,815600.0,44.5529,44.6773,44.4093,44.5433,815600.0
2022-04-21 11:40:00,46.53,46.64,46.48,46.53,533762.0,44.5433,44.6486,44.4954,44.5433,533762.0
2022-04-21 11:50:00,46.53,46.59,46.39,46.42,478426.0,44.5433,44.6007,44.4093,44.438,478426.0
2022-04-21 12:00:00,46.42,46.46,46.06,46.06,737224.0,44.438,44.4763,44.0934,44.0934,737224.0
2022-04-21 12:10:00,46.05,46.07,45.71,45.81,462311.0,44.0838,44.1029,43.7583,43.854,462311.0
2022-04-21 12:20:00,45.82,46.02,45.73,45.79,412117.0,43.8636,44.0551,43.7774,43.8349,412117.0
2022-04-21 12:30:00,45.79,46.1,45.68,45.86,314948.0,43.8349,44.1316,43.7296,43.9019,314948.0
2022-04-21 12:40:00,45.86,46.07,45.85,45.96,301011.0,43.9019,44.1029,43.8923,43.9976,301011.0
2022-04-21 12:50:00,45.95,45.96,45.67,45.82,361043.0,43.988,43.9976,43.72,43.8636,361043.0
2022-04-21 13:00:00,45.81,45.94,45.6,45.89,389677.0,43.854,43.9785,43.653,43.9306,389677.0
2022-04-21 13:10:00,45.89,45.92,45.55,45.64,245843.0,43.9306,43.9593,43.6051,43.6913,245843.0
2022-04-21 13:20:00,45.63,45.98,45.52,45.82,380454.0,43.6817,44.0168,43.5764,43.8636,380454.0
2022-04-21 13:30:00,45.81,45.93,45.28,45.3,367858.0,43.854,43.9689,43.3467,43.3658,367858.0
2022-04-21 13:40:00,45.3,45.4,45.11,45.2,580348.0,43.3658,43.4615,43.1839,43.2701,580348.0
2022-04-21 13:50:00,45.2,45.31,44.92,44.97,717816.0,43.2701,43.3754,43.002,43.0499,717816.0
2022-04-21 14:00:00,44.97,44.99,44.6,44.68,917712.0,43.0499,43.069,42.6957,42.7723,917712.0
2022-04-21 14:10:00,44.67,44.87,44.66,44.82,354289.0,42.7627,42.9542,42.7531,42.9063,354289.0
2022-04-21 14:20:00,44.82,44.94,44.78,44.82,381286.0,42.9063,43.0212,42.868,42.9063,381286.0
2022-04-21 14:30:00,44.8,45.31,44.76,45.26,442005.0,42.8872,43.3754,42.8489,43.3275,442005.0
2022-04-21 14:40:00,45.27,45.35,44.75,44.8,400973.0,43.3371,43.4137,42.8393,42.8872,400973.0
2022-04-21 14:50:00,44.8,44.89,44.68,44.78,414992.0,42.8872,42.9733,42.7723,42.868,414992.0
2022-04-21 15:00:00,44.77,44.79,44.48,44.73,619733.0,42.8584,42.8776,42.5808,42.8201,619733.0
2022-04-21 15:10:00,44.73,44.75,44.47,44.66,533313.0,42.8201,42.8393,42.5712,42.7531,533313.0
2022-04-21 15:20:00,44.66,45.12,44.62,45.09,559991.0,42.7531,43.1935,42.7148,43.1648,559991.0
2022-04-21 15:30:00,45.09,45.44,44.87,44.94,835294.0,43.1648,43.4998,42.9542,43.0212,835294.0
2022-04-21 15:40:00,44.94,45.19,44.93,45.01,951034.0,43.0212,43.2605,43.0116,43.0882,951034.0
2022-04-21 15:50:00,45.01,45.11,44.85,44.95,1654300.0,43.0882,43.1839,42.935,43.0307,1654300.0
2022-04-22 09:30:00,44.48,44.6,43.67,43.71,1073826.0,42.5808,42.6957,41.8054,41.8437,1073826.0
2022-04-22 09:40:00,43.7,43.9,43.34,43.54,944235.0,41.8341,42.0256,41.4895,41.6809,944235.0
2022-04-22 09:50:00,43.54,43.76,43.43,43.5,908012.0,41.6809,41.8916,41.5756,41.6427,908012.0
2022-04-22 10:00:00,43.49,43.58,43.05,43.06,937422.0,41.6331,41.7192,41.2119,41.2214,937422.0
2022-04-22 10:10:00,43.07,43.21,42.59,42.83,1486313.0,41.231,41.365,40.7715,41.0013,1486313.0
2022-04-22 10:20:00,42.83,43.48,42.74,43.46,1136917.0,41.0013,41.6235,40.9151,41.6044,1136917.0
2022-04-22 10:30:00,43.46,43.63,43.0,43.08,752996.0,41.6044,41.7671,41.164,41.2406,752996.0
2022-04-22 10:40:00,43.07,43.52,43.02,43.38,786827.0,41.231,41.6618,41.1832,41.5278,786827.0
2022-04-22 10:50:00,43.37,43.4,43.13,43.14,349415.0,41.5182,41.5469,41.2885,41.298,349415.0
2022-04-22 11:00:00,43.14,43.27,43.0,43.21,424600.0,41.298,41.4225,41.164,41.365,424600.0
2022-04-22 11:10:00,43.2,43.2,42.94,42.96,753100.0,41.3555,41.3555,41.1066,41.1257,753100.0
2022-04-22 11:20:00,42.96,43.13,42.86,43.01,455309.0,41.1257,41.2885,41.03,41.1736,455309.0
2022-04-22 11:30:00,43.01,43.09,42.71,42.76,448547.0,41.1736,41.2502,40.8864,40.9343,448547.0
2022-04-22 11:40:00,42.76,42.78,42.61,42.69,655038.0,40.9343,40.9534,40.7907,40.8672,655038.0
2022-04-22 11:50:00,42.69,42.77,42.49,42.58,495355.0,40.8672,40.9438,40.6758,40.7619,495355.0
2022-04-22 12:00:00,42.57,42.68,42.48,42.5,574753.0,40.7524,40.8577,40.6662,40.6854,574753.0
2022-04-22 12:10:00,42.51,42.55,42.36,42.44,355236.0,40.6949,40.7332,40.5513,40.6279,355236.0
2022-04-22 12:20:00,42.43,42.5,42.21,42.3,495082.0,40.6183,40.6854,40.4077,40.4939,495082.0
2022-04-22 12:30:00,42.3,42.39,42.2,42.21,378776.0,40.4939,40.5801,40.3982,40.4077,378776.0
2022-04-22 12:40:00,42.2,42.21,41.91,41.93,741067.0,40.3982,40.4077,40.1205,40.1397,741067.0
2022-04-22 12:50:00,41.92,41.93,41.42,41.52,977277.0,40.1301,40.1397,39.6515,39.7472,977277.0
2022-04-22 13:00:00,41.51,41.54,41.27,41.34,1053443.0,39.7376,39.7663,39.5079,39.5749,1053443.0
2022-04-22 13:10:00,41.33,41.44,41.22,41.37,728847.0,39.5653,39.6706,39.46,39.6036,728847.0
2022-04-22 13:20:00,41.37,41.5,41.13,41.46,856618.0,39.6036,39.7281,39.3739,39.6898,856618.0
2022-04-22 13:30:00,41.45,41.74,41.41,41.69,437840.0,39.6802,39.9578,39.6419,39.9099,437840.0
2022-04-22 13:40:00,41.69,42.24,41.66,41.76,731309.0,39.9099,40.4365,39.8812,39.977,731309.0
2022-04-22 13:50:00,41.75,41.81,41.7,41.75,244593.0,39.9674,40.0248,39.9195,39.9674,244593.0
2022-04-22 14:00:00,41.75,41.78,41.64,41.68,382656.0,39.9674,39.9961,39.8621,39.9004,382656.0
2022-04-22 14:10:00,41.68,41.88,41.65,41.84,520672.0,39.9004,40.0918,39.8716,40.0535,520672.0
2022-04-22 14:20:00,41.84,41.9,41.62,41.74,402777.0,40.0535,40.111,39.8429,39.9578,402777.0
2022-04-22 14:30:00,41.73,41.78,41.45,41.55,436080.0,39.9482,39.9961,39.6802,39.7759,436080.0
2022-04-22 14:40:00,41.55,41.59,41.43,41.5,348579.0,39.7759,39.8142,39.661,39.7281,348579.0
2022-04-22 14:50:00,41.5,41.51,41.33,41.42,350595.0,39.7281,39.7376,39.5653,39.6515,350595.0
2022-04-22 15:00:00,41.42,41.48,41.26,41.38,475185.0,39.6515,39.7089,39.4983,39.6132,475185.0
2022-04-22 15:10:00,41.38,41.88,41.35,41.79,718341.0,39.6132,40.0918,39.5845,40.0057,718341.0
2022-04-22 15:20:00,41.79,41.85,41.65,41.84,735837.0,40.0057,40.0631,39.8716,40.0535,735837.0
2022-04-22 15:30:00,41.85,42.23,41.84,42.04,887384.0,40.0631,40.4269,40.0535,40.245,887384.0
2022-04-22 15:40:00,42.04,42.12,41.93,41.95,923526.0,40.245,40.3216,40.1397,40.1588,923526.0
2022-04-22 15:50:00,41.95,42.01,41.83,41.91,1839182.0,40.1588,40.2163,40.044,40.1205,1839182.0
2022-04-25 09:30:00,40.02,40.57,39.58,40.35,2532863.0,38.3112,38.8378,37.89,38.6272,2532863.0
2022-04-25 09:40:00,40.36,40.68,40.0,40.51,1090008.0,38.6367,38.9431,38.2921,38.7803,1090008.0
2022-04-25 09:50:00,40.51,40.61,39.92,40.08,919112.0,38.7803,38.8761,38.2155,38.3687,919112.0
2022-04-25 10:00:00,40.08,40.4,40.03,40.21,956082.0,38.3687,38.675,38.3208,38.4931,956082.0
2022-04-25 10:10:00,40.21,40.35,39.76,39.87,1179290.0,38.4931,38.6272,38.0623,38.1676,1179290.0
2022-04-25 10:20:00,39.88,40.14,39.64,40.1,1095644.0,38.1772,38.4261,37.9475,38.3878,1095644.0
2022-04-25 10:30:00,40.1,40.24,39.84,39.89,755659.0,38.3878,38.5219,38.1389,38.1868,755659.0
2022-04-25 10:40:00,39.89,40.05,39.82,39.87,675632.0,38.1868,38.34,38.1198,38.1676,675632.0
2022-04-25 10:50:00,39.86,39.86,39.66,39.8,736201.0,38.1581,38.1581,37.9666,38.1006,736201.0
2022-04-25 11:00:00,39.8,40.08,39.73,39.99,669341.0,38.1006,38.3687,38.0336,38.2825,669341.0
2022-04-25 11:10:00,39.98,40.2,39.91,40.09,408601.0,38.273,38.4836,38.2059,38.3783,408601.0
2022-04-25 11:20:00,40.09,40.26,39.97,40.03,479625.0,38.3783,38.541,38.2634,38.3208,479625.0
2022-04-25 11:30:00,40.04,40.07,39.78,39.83,517919.0,38.3304,38.3591,38.0815,38.1294,517919.0
2022-04-25 11:40:00,39.83,39.86,39.58,39.61,490100.0,38.1294,38.1581,37.89,37.9188,490100.0
2022-04-25 11:50:00,39.61,39.96,39.56,39.95,577772.0,37.9188,38.2538,37.8709,38.2442,577772.0
2022-04-25 12:00:00,39.95,40.25,39.86,40.15,482210.0,38.2442,38.5314,38.1581,38.4357,482210.0
2022-04-25 12:10:00,40.15,40.22,39.8,39.88,499868.0,38.4357,38.5027,38.1006,38.1772,499868.0
2022-04-25 12:20:00,39.88,40.21,39.87,40.0,586655.0,38.1772,38.4931,38.1676,38.2921,586655.0
2022-04-25 12:30:00,40.0,40.28,39.99,40.25,460027.0,38.2921,38.5601,38.2825,38.5314,460027.0
2022-04-25 12:40:00,40.25,40.52,40.22,40.51,534952.0,38.5314,38.7899,38.5027,38.7803,534952.0
2022-04-25 12:50:00,40.51,40.57,40.24,40.4,392156.0,38.7803,38.8378,38.5219,38.675,392156.0
2022-04-25 13:00:00,40.41,40.48,40.18,40.47,507958.0,38.6846,38.7516,38.4644,38.742,507958.0
2022-04-25 13:10:00,40.47,40.71,40.41,40.71,426150.0,38.742,38.9718,38.6846,38.9718,426150.0
2022-04-25 13:20:00,40.71,40.94,40.7,40.89,779392.0,38.9718,39.192,38.9622,39.1441,779392.0
2022-04-25 13:30:00,40.9,40.97,40.72,40.97,481207.0,39.1537,39.2207,38.9814,39.2207,481207.0
2022-04-25 13:40:00,40.97,41.06,40.81,41.01,434976.0,39.2207,39.3068,39.0675,39.259,434976.0
2022-04-25 13:50:00,41.01,41.11,40.88,41.04,259366.0,39.259,39.3547,39.1345,39.2877,259366.0
2022-04-25 14:00:00,41.05,41.28,40.88,41.24,370313.0,39.2973,39.5174,39.1345,39.4792,370313.0
2022-04-25 14:10:00,41.25,41.48,41.16,41.47,494338.0,39.4887,39.7089,39.4026,39.6993,494338.0
2022-04-25 14:20:00,41.48,41.79,41.43,41.77,709642.0,39.7089,40.0057,39.661,39.9865,709642.0
2022-04-25 14:30:00,41.78,42.04,41.74,41.83,965164.0,39.9961,40.245,39.9578,40.044,965164.0
2022-04-25 14:40:00,41.82,42.08,41.78,42.04,472830.0,40.0344,40.2833,39.9961,40.245,472830.0
2022-04-25 14:50:00,42.04,42.07,41.7,41.72,497830.0,40.245,40.2737,39.9195,39.9387,497830.0
2022-04-25 15:00:00,41.72,41.72,41.36,41.58,662861.0,39.9387,39.9387,39.594,39.8046,662861.0
2022-04-25 15:10:00,41.58,41.82,41.51,41.78,362105.0,39.8046,40.0344,39.7376,39.9961,362105.0
2022-04-25 15:20:00,41.79,42.03,41.73,41.86,391833.0,40.0057,40.2354,39.9482,40.0727,391833.0
2022-04-25 15:30:00,41.86,41.93,41.76,41.83,513277.0,40.0727,40.1397,39.977,40.044,513277.0
2022-04-25 15:40:00,41.83,41.89,41.58,41.63,637217.0,40.044,40.1014,39.8046,39.8525,637217.0
2022-04-25 15:50:00,41.62,41.72,41.49,41.66,1274824.0,39.8429,39.9387,39.7185,39.8812,1274824.0
2022-04-26 09:30:00,41.49,41.83,40.92,41.17,866423.0,39.7185,40.044,39.1728,39.4121,866423.0
2022-04-26 09:40:00,41.17,41.26,40.8,40.84,564444.0,39.4121,39.4983,39.0579,39.0962,564444.0
2022-04-26 09:50:00,40.84,40.84,40.36,40.45,632528.0,39.0962,39.0962,38.6367,38.7229,632528.0
2022-04-26 10:00:00,40.46,40.69,40.32,40.68,587752.0,38.7325,38.9526,38.5984,38.9431,587752.0
2022-04-26 10:10:00,40.66,40.75,40.2,40.26,618916.0,38.9239,39.0101,38.4836,38.541,618916.0
2022-04-26 10:20:00,40.26,40.55,40.22,40.5,335821.0,38.541,38.8186,38.5027,38.7708,335821.0
2022-04-26 10:30:00,40.5,40.51,40.23,40.34,442330.0,38.7708,38.7803,38.5123,38.6176,442330.0
2022-04-26 10:40:00,40.36,40.46,40.14,40.43,479128.0,38.6367,38.7325,38.4261,38.7037,479128.0
2022-04-26 10:50:00,40.43,40.44,40.17,40.28,268419.0,38.7037,38.7133,38.4548,38.5601,268419.0
2022-04-26 11:00:00,40.27,40.38,40.14,40.31,262047.0,38.5506,38.6559,38.4261,38.5889,262047.0
2022-04-26 11:10:00,40.31,40.49,40.2,40.24,357370.0,38.5889,38.7612,38.4836,38.5219,357370.0
2022-04-26 11:20:00,40.23,40.71,40.23,40.65,437030.0,38.5123,38.9718,38.5123,38.9143,437030.0
2022-04-26 11:30:00,40.65,40.73,40.46,40.63,266661.0,38.9143,38.9909,38.7325,38.8952,266661.0
2022-04-26 11:40:00,40.62,40.83,40.46,40.75,278931.0,38.8856,39.0867,38.7325,39.0101,278931.0
2022-04-26 11:50:00,40.74,40.75,40.43,40.43,312201.0,39.0005,39.0101,38.7037,38.7037,312201.0
2022-04-26 12:00:00,40.41,40.64,40.33,40.63,193964.0,38.6846,38.9048,38.608,38.8952,193964.0
2022-04-26 12:10:00,40.63,40.74,40.53,40.69,177111.0,38.8952,39.0005,38.7995,38.9526,177111.0
2022-04-26 12:20:00,40.69,41.07,40.69,41.02,582347.0,38.9526,39.3164,38.9526,39.2685,582347.0
2022-04-26 12:30:00,41.02,41.13,40.9,40.91,464672.0,39.2685,39.3739,39.1537,39.1632,464672.0
2022-04-26 12:40:00,40.92,40.93,40.65,40.73,209695.0,39.1728,39.1824,38.9143,38.9909,209695.0
2022-04-26 12:50:00,40.73,40.87,40.66,40.83,222865.0,38.9909,39.125,38.9239,39.0867,222865.0
2022-04-26 13:00:00,40.84,40.84,40.67,40.69,248534.0,39.0962,39.0962,38.9335,38.9526,248534.0
2022-04-26 13:10:00,40.68,40.77,40.56,40.56,179423.0,38.9431,39.0292,38.8282,38.8282,179423.0
2022-04-26 13:20:00,40.57,40.6,40.41,40.46,152474.0,38.8378,38.8665,38.6846,38.7325,152474.0
2022-04-26 13:30:00,40.45,40.46,40.31,40.39,231367.0,38.7229,38.7325,38.5889,38.6654,231367.0
2022-04-26 13:40:00,40.39,40.61,40.35,40.5,248226.0,38.6654,38.8761,38.6272,38.7708,248226.0
2022-04-26 13:50:00,40.5,40.51,40.34,40.45,166869.0,38.7708,38.7803,38.6176,38.7229,166869.0
2022-04-26 14:00:00,40.45,40.47,40.31,40.34,194216.0,38.7229,38.742,38.5889,38.6176,194216.0
2022-04-26 14:10:00,40.34,40.49,40.26,40.41,242323.0,38.6176,38.7612,38.541,38.6846,242323.0
2022-04-26 14:20:00,40.41,40.56,40.38,40.47,257809.0,38.6846,38.8282,38.6559,38.742,257809.0
2022-04-26 14:30:00,40.45,40.49,40.3,40.43,167267.0,38.7229,38.7612,38.5793,38.7037,167267.0
2022-04-26 14:40:00,40.42,40.42,40.14,40.2,277884.0,38.6942,38.6942,38.4261,38.4836,277884.0
2022-04-26 14:50:00,40.2,40.35,40.18,40.32,206793.0,38.4836,38.6272,38.4644,38.5984,206793.0
2022-04-26 15:00:00,40.33,40.4,40.2,40.25,378681.0,38.608,38.675,38.4836,38.5314,378681.0
2022-04-26 15:10:00,40.25,40.35,40.08,40.15,386833.0,38.5314,38.6272,38.3687,38.4357,386833.0
2022-04-26 15:20:00,40.15,40.32,40.13,40.27,346265.0,38.4357,38.5984,38.4165,38.5506,346265.0
2022-04-26 15:30:00,40.27,40.35,40.14,40.34,459961.0,38.5506,38.6272,38.4261,38.6176,459961.0
2022-04-26 15:40:00,40.35,40.4,40.2,40.32,564505.0,38.6272,38.675,38.4836,38.5984,564505.0
2022-04-26 15:50:00,40.31,40.43,40.14,40.15,1414013.0,38.5889,38.7037,38.4261,38.4357,1414013.0
2022-04-27 09:30:00,42.04,42.37,41.4,41.92,1806593.0,40.245,40.5609,39.6323,40.1301,1806593.0
2022-04-27 09:40:00,41.94,42.54,41.73,42.46,776403.0,40.1493,40.7236,39.9482,40.6471,776403.0
2022-04-27 09:50:00,42.46,42.63,42.2,42.55,1010919.0,40.6471,40.8098,40.3982,40.7332,1010919.0
2022-04-27 10:00:00,42.57,42.91,42.47,42.56,1013963.0,40.7524,41.0778,40.6566,40.7428,1013963.0
2022-04-27 10:10:00,42.57,42.61,41.85,42.04,881887.0,40.7524,40.7907,40.0631,40.245,881887.0
2022-04-27 10:20:00,42.03,42.17,41.68,41.71,500180.0,40.2354,40.3694,39.9004,39.9291,500180.0
2022-04-27 10:30:00,41.7,42.05,41.57,42.02,431416.0,39.9195,40.2546,39.7951,40.2258,431416.0
2022-04-27 10:40:00,42.01,42.13,41.83,42.09,396423.0,40.2163,40.3312,40.044,40.2929,396423.0
2022-04-27 10:50:00,42.1,42.21,41.94,41.95,358868.0,40.3024,40.4077,40.1493,40.1588,358868.0
2022-04-27 11:00:00,41.95,42.21,41.91,42.01,336379.0,40.1588,40.4077,40.1205,40.2163,336379.0
2022-04-27 11:10:00,42.0,42.21,41.89,42.15,260090.0,40.2067,40.4077,40.1014,40.3503,260090.0
2022-04-27 11:20:00,42.15,42.16,41.94,42.03,398507.0,40.3503,40.3599,40.1493,40.2354,398507.0
2022-04-27 11:30:00,42.03,42.16,41.94,42.09,301502.0,40.2354,40.3599,40.1493,40.2929,301502.0
2022-04-27 11:40:00,42.09,42.28,41.99,42.26,275931.0,40.2929,40.4747,40.1971,40.4556,275931.0
2022-04-27 11:50:00,42.26,42.3,42.11,42.18,239177.0,40.4556,40.4939,40.312,40.379,239177.0
2022-04-27 12:00:00,42.18,42.28,42.09,42.26,255469.0,40.379,40.4747,40.2929,40.4556,255469.0
2022-04-27 12:10:00,42.26,42.3,42.02,42.05,287490.0,40.4556,40.4939,40.2258,40.2546,287490.0
2022-04-27 12:20:00,42.07,42.38,42.02,42.36,270220.0,40.2737,40.5705,40.2258,40.5513,270220.0
2022-04-27 12:30:00,42.37,42.42,42.25,42.31,202908.0,40.5609,40.6088,40.446,40.5035,202908.0
2022-04-27 12:40:00,42.33,42.42,42.24,42.24,221118.0,40.5226,40.6088,40.4365,40.4365,221118.0
2022-04-27 12:50:00,42.24,42.5,42.17,42.5,582726.0,40.4365,40.6854,40.3694,40.6854,582726.0
2022-04-27 13:00:00,42.5,42.67,42.23,42.36,1076341.0,40.6854,40.8481,40.4269,40.5513,1076341.0
2022-04-27 13:10:00,42.37,42.43,42.22,42.3,295652.0,40.5609,40.6183,40.4173,40.4939,295652.0
2022-04-27 13:20:00,42.31,42.45,42.17,42.39,271773.0,40.5035,40.6375,40.3694,40.5801,271773.0
2022-04-27 13:30:00,42.4,42.5,42.24,42.26,259176.0,40.5896,40.6854,40.4365,40.4556,259176.0
2022-04-27 13:40:00,42.26,42.37,42.19,42.34,216975.0,40.4556,40.5609,40.3886,40.5322,216975.0
2022-04-27 13:50:00,42.34,42.47,42.29,42.34,213014.0,40.5322,40.6566,40.4843,40.5322,213014.0
2022-04-27 14:00:00,42.34,42.36,42.24,42.31,205994.0,40.5322,40.5513,40.4365,40.5035,205994.0
2022-04-27 14:10:00,42.31,42.37,42.21,42.3,175145.0,40.5035,40.5609,40.4077,40.4939,175145.0
2022-04-27 14:20:00,42.3,42.41,42.21,42.25,204645.0,40.4939,40.5992,40.4077,40.446,204645.0
2022-04-27 14:30:00,42.26,42.29,42.0,42.16,329489.0,40.4556,40.4843,40.2067,40.3599,329489.0
2022-04-27 14:40:00,42.17,42.4,42.16,42.18,278829.0,40.3694,40.5896,40.3599,40.379,278829.0
2022-04-27 14:50:00,42.19,42.21,41.86,41.91,318577.0,40.3886,40.4077,40.0727,40.1205,318577.0
2022-04-27 15:00:00,41.9,41.94,41.71,41.77,454656.0,40.111,40.1493,39.9291,39.9865,454656.0
2022-04-27 15:10:00,41.77,41.82,41.61,41.69,488026.0,39.9865,40.0344,39.8334,39.9099,488026.0
2022-04-27 15:20:00,41.7,41.83,41.55,41.8,449867.0,39.9195,40.044,39.7759,40.0152,449867.0
2022-04-27 15:30:00,41.79,41.86,41.64,41.66,407803.0,40.0057,40.0727,39.8621,39.8812,407803.0
2022-04-27 15:40:00,41.67,41.82,41.61,41.66,535276.0,39.8908,40.0344,39.8334,39.8812,535276.0
2022-04-27 15:50:00,41.65,41.72,41.52,41.65,1300959.0,39.8716,39.9387,39.7472,39.8716,1300959.0
2022-04-28 09:30:00,41.89,41.92,41.0,41.47,739707.0,40.1014,40.1301,39.2494,39.6993,739707.0
2022-04-28 09:40:00,41.45,41.57,41.04,41.04,348111.0,39.6802,39.7951,39.2877,39.2877,348111.0
2022-04-28 09:50:00,41.05,41.19,40.93,41.07,335167.0,39.2973,39.4313,39.1824,39.3164,335167.0
2022-04-28 10:00:00,41.08,41.08,40.74,40.84,367257.0,39.326,39.326,39.0005,39.0962,367257.0
2022-04-28 10:10:00,40.84,40.94,40.64,40.84,306268.0,39.0962,39.192,38.9048,39.0962,306268.0
2022-04-28 10:20:00,40.85,41.04,40.57,40.8,332652.0,39.1058,39.2877,38.8378,39.0579,332652.0
2022-04-28 10:30:00,40.79,40.83,40.57,40.59,249194.0,39.0484,39.0867,38.8378,38.8569,249194.0
2022-04-28 10:40:00,40.58,40.87,40.54,40.68,256907.0,38.8473,39.125,38.809,38.9431,256907.0
2022-04-28 10:50:00,40.67,40.91,40.62,40.9,223555.0,38.9335,39.1632,38.8856,39.1537,223555.0
2022-04-28 11:00:00,40.9,41.11,40.88,41.07,308779.0,39.1537,39.3547,39.1345,39.3164,308779.0
2022-04-28 11:10:00,41.07,41.07,40.85,40.93,208282.0,39.3164,39.3164,39.1058,39.1824,208282.0
2022-04-28 11:20:00,40.94,41.08,40.86,41.06,213359.0,39.192,39.326,39.1154,39.3068,213359.0
2022-04-28 11:30:00,41.06,41.19,40.95,40.97,371892.0,39.3068,39.4313,39.2015,39.2207,371892.0
2022-04-28 11:40:00,40.98,41.0,40.89,40.98,221381.0,39.2303,39.2494,39.1441,39.2303,221381.0
2022-04-28 11:50:00,40.98,41.1,40.93,40.98,133027.0,39.2303,39.3451,39.1824,39.2303,133027.0
2022-04-28 12:00:00,40.98,41.07,40.87,41.0,155355.0,39.2303,39.3164,39.125,39.2494,155355.0
2022-04-28 12:10:00,41.0,41.27,40.99,41.23,188320.0,39.2494,39.5079,39.2398,39.4696,188320.0
2022-04-28 12:20:00,41.22,41.42,41.17,41.38,357976.0,39.46,39.6515,39.4121,39.6132,357976.0
2022-04-28 12:30:00,41.39,41.58,41.39,41.54,319451.0,39.6227,39.8046,39.6227,39.7663,319451.0
2022-04-28 12:40:00,41.54,41.82,41.53,41.73,242058.0,39.7663,40.0344,39.7568,39.9482,242058.0
2022-04-28 12:50:00,41.74,41.98,41.72,41.75,290371.0,39.9578,40.1876,39.9387,39.9674,290371.0
2022-04-28 13:00:00,41.75,42.03,41.74,42.02,208672.0,39.9674,40.2354,39.9578,40.2258,208672.0
2022-04-28 13:10:00,42.03,42.2,41.99,42.04,358814.0,40.2354,40.3982,40.1971,40.245,358814.0
2022-04-28 13:20:00,42.05,42.09,41.95,42.02,153386.0,40.2546,40.2929,40.1588,40.2258,153386.0
2022-04-28 13:30:00,42.02,42.02,41.89,42.0,207289.0,40.2258,40.2258,40.1014,40.2067,207289.0
2022-04-28 13:40:00,42.0,42.06,41.81,41.96,314194.0,40.2067,40.2641,40.0248,40.1684,314194.0
2022-04-28 13:50:00,41.97,41.99,41.81,41.95,160765.0,40.178,40.1971,40.0248,40.1588,160765.0
2022-04-28 14:00:00,41.95,42.01,41.88,41.97,178795.0,40.1588,40.2163,40.0918,40.178,178795.0
2022-04-28 14:10:00,41.98,42.08,41.93,42.05,123894.0,40.1876,40.2833,40.1397,40.2546,123894.0
2022-04-28 14:20:00,42.05,42.09,41.97,42.04,159991.0,40.2546,40.2929,40.178,40.245,159991.0
2022-04-28 14:30:00,42.05,42.16,42.0,42.09,251203.0,40.2546,40.3599,40.2067,40.2929,251203.0
2022-04-28 14:40:00,42.09,42.18,42.09,42.16,157824.0,40.2929,40.379,40.2929,40.3599,157824.0
2022-04-28 14:50:00,42.17,42.37,42.17,42.34,380351.0,40.3694,40.5609,40.3694,40.5322,380351.0
2022-04-28 15:00:00,42.34,42.39,42.29,42.34,202484.0,40.5322,40.5801,40.4843,40.5322,202484.0
2022-04-28 15:10:00,42.34,42.46,42.25,42.43,293498.0,40.5322,40.6471,40.446,40.6183,293498.0
2022-04-28 15:20:00,42.43,42.44,42.17,42.19,222216.0,40.6183,40.6279,40.3694,40.3886,222216.0
2022-04-28 15:30:00,42.19,42.24,42.03,42.08,421481.0,40.3886,40.4365,40.2354,40.2833,421481.0
2022-04-28 15:40:00,42.08,42.14,41.88,41.94,601223.0,40.2833,40.3407,40.0918,40.1493,601223.0
2022-04-28 15:50:00,41.95,41.95,41.74,41.85,1288112.0,40.1588,40.1588,39.9578,40.0631,1288112.0
2022-04-29 09:30:00,42.48,43.1,42.45,42.72,671700.0,40.6662,41.2597,40.6375,40.896,671700.0
2022-04-29 09:40:00,42.71,42.94,42.54,42.69,304766.0,40.8864,41.1066,40.7236,40.8672,304766.0
2022-04-29 09:50:00,42.68,43.48,42.55,43.48,543310.0,40.8577,41.6235,40.7332,41.6235,543310.0
2022-04-29 10:00:00,43.5,43.5,42.96,43.09,393538.0,41.6427,41.6427,41.1257,41.2502,393538.0
2022-04-29 10:10:00,43.09,43.14,42.37,42.44,281259.0,41.2502,41.298,40.5609,40.6279,281259.0
2022-04-29 10:20:00,42.43,42.59,42.34,42.37,290323.0,40.6183,40.7715,40.5322,40.5609,290323.0
2022-04-29 10:30:00,42.38,42.51,42.29,42.33,243420.0,40.5705,40.6949,40.4843,40.5226,243420.0
2022-04-29 10:40:00,42.33,42.33,42.09,42.12,258079.0,40.5226,40.5226,40.2929,40.3216,258079.0
2022-04-29 10:50:00,42.12,42.29,42.09,42.28,210050.0,40.3216,40.4843,40.2929,40.4747,210050.0
2022-04-29 11:00:00,42.28,42.35,42.09,42.15,164578.0,40.4747,40.5418,40.2929,40.3503,164578.0
2022-04-29 11:10:00,42.15,42.22,42.02,42.16,201750.0,40.3503,40.4173,40.2258,40.3599,201750.0
2022-04-29 11:20:00,42.17,42.26,42.09,42.25,208633.0,40.3694,40.4556,40.2929,40.446,208633.0
2022-04-29 11:30:00,42.24,42.46,42.18,42.25,236806.0,40.4365,40.6471,40.379,40.446,236806.0
2022-04-29 11:40:00,42.25,42.51,42.22,42.34,201516.0,40.446,40.6949,40.4173,40.5322,201516.0
2022-04-29 11:50:00,42.34,42.38,42.12,42.15,138597.0,40.5322,40.5705,40.3216,40.3503,138597.0
2022-04-29 12:00:00,42.15,42.16,41.86,41.9,205181.0,40.3503,40.3599,40.0727,40.111,205181.0
2022-04-29 12:10:00,41.9,42.01,41.86,41.91,183364.0,40.111,40.2163,40.0727,40.1205,183364.0
2022-04-29 12:20:00,41.9,41.92,41.8,41.83,205674.0,40.111,40.1301,40.0152,40.044,205674.0
2022-04-29 12:30:00,41.83,41.89,41.78,41.85,205278.0,40.044,40.1014,39.9961,40.0631,205278.0
2022-04-29 12:40:00,41.84,41.85,41.7,41.74,174213.0,40.0535,40.0631,39.9195,39.9578,174213.0
2022-04-29 12:50:00,41.73,41.79,41.64,41.69,252851.0,39.9482,40.0057,39.8621,39.9099,252851.0
2022-04-29 13:00:00,41.67,41.8,41.59,41.61,151007.0,39.8908,40.0152,39.8142,39.8334,151007.0
2022-04-29 13:10:00,41.61,41.73,41.56,41.72,145203.0,39.8334,39.9482,39.7855,39.9387,145203.0
2022-04-29 13:20:00,41.72,41.92,41.67,41.84,150040.0,39.9387,40.1301,39.8908,40.0535,150040.0
2022-04-29 13:30:00,41.84,41.92,41.78,41.79,121593.0,40.0535,40.1301,39.9961,40.0057,121593.0
2022-04-29 13:40:00,41.79,41.81,41.61,41.63,114895.0,40.0057,40.0248,39.8334,39.8525,114895.0
2022-04-29 13:50:00,41.62,41.65,41.49,41.5,226516.0,39.8429,39.8716,39.7185,39.7281,226516.0
2022-04-29 14:00:00,41.5,41.51,41.34,41.37,263739.0,39.7281,39.7376,39.5749,39.6036,263739.0
2022-04-29 14:10:00,41.37,41.45,41.28,41.33,346590.0,39.6036,39.6802,39.5174,39.5653,346590.0
2022-04-29 14:20:00,41.33,41.33,41.11,41.19,278486.0,39.5653,39.5653,39.3547,39.4313,278486.0
2022-04-29 14:30:00,41.19,41.23,41.01,41.02,225147.0,39.4313,39.4696,39.259,39.2685,225147.0
2022-04-29 14:40:00,41.03,41.08,40.86,40.87,354018.0,39.2781,39.326,39.1154,39.125,354018.0
2022-04-29 14:50:00,40.86,41.07,40.8,41.07,434837.0,39.1154,39.3164,39.0579,39.3164,434837.0
2022-04-29 15:00:00,41.06,41.07,40.73,40.73,366074.0,39.3068,39.3164,38.9909,38.9909,366074.0
2022-04-29 15:10:00,40.74,40.87,40.7,40.84,335847.0,39.0005,39.125,38.9622,39.0962,335847.0
2022-04-29 15:20:00,40.84,40.86,40.68,40.7,408445.0,39.0962,39.1154,38.9431,38.9622,408445.0
2022-04-29 15:30:00,40.69,40.84,40.64,40.79,763114.0,38.9526,39.0962,38.9048,39.0484,763114.0
2022-04-29 15:40:00,40.78,40.87,40.47,40.48,931705.0,39.0388,39.125,38.742,38.7516,931705.0
2022-04-29 15:50:00,40.48,40.56,40.38,40.52,1833872.0,38.7516,38.8282,38.6559,38.7899,1833872.0
2022-05-02 09:30:00,39.94,40.43,39.62,40.35,1409005.0,38.2347,38.7037,37.9283,38.6272,1409005.0
2022-05-02 09:40:00,40.34,40.43,39.89,40.25,718046.0,38.6176,38.7037,38.1868,38.5314,718046.0
2022-05-02 09:50:00,40.24,40.66,40.12,40.25,542022.0,38.5219,38.9239,38.407,38.5314,542022.0
2022-05-02 10:00:00,40.25,40.48,39.72,39.81,582616.0,38.5314,38.7516,38.0241,38.1102,582616.0
2022-05-02 10:10:00,39.8,39.8,39.31,39.7,944022.0,38.1006,38.1006,37.6316,38.0049,944022.0
2022-05-02 10:20:00,39.69,40.22,39.66,40.17,468207.0,37.9953,38.5027,37.9666,38.4548,468207.0
2022-05-02 10:30:00,40.18,40.38,40.03,40.19,349167.0,38.4644,38.6559,38.3208,38.474,349167.0
2022-05-02 10:40:00,40.19,40.28,40.02,40.07,229620.0,38.474,38.5601,38.3112,38.3591,229620.0
2022-05-02 10:50:00,40.07,40.07,39.54,39.69,571831.0,38.3591,38.3591,37.8517,37.9953,571831.0
2022-05-02 11:00:00,39.7,39.73,39.38,39.52,482914.0,38.0049,38.0336,37.6986,37.8326,482914.0
2022-05-02 11:10:00,39.52,39.67,39.36,39.52,334392.0,37.8326,37.9762,37.6794,37.8326,334392.0
2022-05-02 11:20:00,39.51,39.71,39.49,39.65,460535.0,37.823,38.0145,37.8039,37.957,460535.0
2022-05-02 11:30:00,39.65,39.88,39.53,39.65,520720.0,37.957,38.1772,37.8422,37.957,520720.0
2022-05-02 11:40:00,39.64,39.91,39.6,39.82,324229.0,37.9475,38.2059,37.9092,38.1198,324229.0
2022-05-02 11:50:00,39.8,39.94,39.76,39.91,357651.0,38.1006,38.2347,38.0623,38.2059,357651.0
2022-05-02 12:00:00,39.91,39.97,39.63,39.7,263968.0,38.2059,38.2634,37.9379,38.0049,263968.0
2022-05-02 12:10:00,39.7,40.04,39.65,40.04,273031.0,38.0049,38.3304,37.957,38.3304,273031.0
2022-05-02 12:20:00,40.05,40.11,39.87,39.96,278292.0,38.34,38.3974,38.1676,38.2538,278292.0
2022-05-02 12:30:00,39.96,40.03,39.88,39.94,155951.0,38.2538,38.3208,38.1772,38.2347,155951.0
2022-05-02 12:40:00,39.93,40.0,39.82,39.93,140571.0,38.2251,38.2921,38.1198,38.2251,140571.0
2022-05-02 12:50:00,39.92,39.95,39.66,39.75,224340.0,38.2155,38.2442,37.9666,38.0528,224340.0
2022-05-02 13:00:00,39.76,39.77,39.55,39.68,316917.0,38.0623,38.0719,37.8613,37.9858,316917.0
2022-05-02 13:10:00,39.67,39.84,39.54,39.63,247574.0,37.9762,38.1389,37.8517,37.9379,247574.0
2022-05-02 13:20:00,39.63,39.63,39.49,39.57,454234.0,37.9379,37.9379,37.8039,37.8805,454234.0
2022-05-02 13:30:00,39.57,39.7,39.53,39.6,246829.0,37.8805,38.0049,37.8422,37.9092,246829.0
2022-05-02 13:40:00,39.61,39.67,39.43,39.47,285008.0,37.9188,37.9762,37.7464,37.7847,285008.0
2022-05-02 13:50:00,39.47,39.6,39.39,39.6,340094.0,37.7847,37.9092,37.7081,37.9092,340094.0
2022-05-02 14:00:00,39.6,39.6,39.44,39.49,333049.0,37.9092,37.9092,37.756,37.8039,333049.0
2022-05-02 14:10:00,39.49,39.49,39.02,39.05,587026.0,37.8039,37.8039,37.3539,37.3827,587026.0
2022-05-02 14:20:00,39.04,39.27,39.02,39.27,395334.0,37.3731,37.5933,37.3539,37.5933,395334.0
2022-05-02 14:30:00,39.26,39.4,39.18,39.3,455528.0,37.5837,37.7177,37.5071,37.622,455528.0
2022-05-02 14:40:00,39.3,39.45,39.16,39.32,269708.0,37.622,37.7656,37.488,37.6411,269708.0
2022-05-02 14:50:00,39.32,39.51,39.23,39.28,434073.0,37.6411,37.823,37.555,37.6028,434073.0
2022-05-02 15:00:00,39.28,39.63,39.26,39.57,573192.0,37.6028,37.9379,37.5837,37.8805,573192.0
2022-05-02 15:10:00,39.58,39.84,39.58,39.82,517334.0,37.89,38.1389,37.89,38.1198,517334.0
2022-05-02 15:20:00,39.82,39.93,39.76,39.86,426203.0,38.1198,38.2251,38.0623,38.1581,426203.0
2022-05-02 15:30:00,39.85,40.06,39.84,39.91,564365.0,38.1485,38.3495,38.1389,38.2059,564365.0
2022-05-02 15:40:00,39.91,40.06,39.76,40.06,781294.0,38.2059,38.3495,38.0623,38.3495,781294.0
2022-05-02 15:50:00,40.07,40.21,40.01,40.19,1105265.0,38.3591,38.4931,38.3017,38.474,1105265.0
2022-05-03 09:30:00,40.34,40.36,39.82,40.0,470251.0,38.6176,38.6367,38.1198,38.2921,470251.0
2022-05-03 09:40:00,40.01,40.64,39.99,40.33,747256.0,38.3017,38.9048,38.2825,38.608,747256.0
2022-05-03 09:50:00,40.3,40.7,40.25,40.65,610142.0,38.5793,38.9622,38.5314,38.9143,610142.0
2022-05-03 10:00:00,40.65,40.89,40.37,40.43,442127.0,38.9143,39.1441,38.6463,38.7037,442127.0
2022-05-03 10:10:00,40.41,40.75,40.39,40.55,236843.0,38.6846,39.0101,38.6654,38.8186,236843.0
2022-05-03 10:20:00,40.54,40.71,40.4,40.59,240887.0,38.809,38.9718,38.675,38.8569,240887.0
2022-05-03 10:30:00,40.59,40.63,40.28,40.34,354402.0,38.8569,38.8952,38.5601,38.6176,354402.0
2022-05-03 10:40:00,40.35,40.39,40.14,40.23,255891.0,38.6272,38.6654,38.4261,38.5123,255891.0
2022-05-03 10:50:00,40.23,40.4,40.21,40.36,348572.0,38.5123,38.675,38.4931,38.6367,348572.0
2022-05-03 11:00:00,40.37,40.62,40.27,40.57,353567.0,38.6463,38.8856,38.5506,38.8378,353567.0
2022-05-03 11:10:00,40.58,40.67,40.5,40.67,376764.0,38.8473,38.9335,38.7708,38.9335,376764.0
2022-05-03 11:20:00,40.67,40.82,40.65,40.76,357255.0,38.9335,39.0771,38.9143,39.0196,357255.0
2022-05-03 11:30:00,40.76,40.82,40.61,40.65,274421.0,39.0196,39.0771,38.8761,38.9143,274421.0
2022-05-03 11:40:00,40.66,40.75,40.55,40.63,210928.0,38.9239,39.0101,38.8186,38.8952,210928.0
2022-05-03 11:50:00,40.63,40.69,40.48,40.68,197207.0,38.8952,38.9526,38.7516,38.9431,197207.0
2022-05-03 12:00:00,40.69,40.72,40.3,40.32,228959.0,38.9526,38.9814,38.5793,38.5984,228959.0
2022-05-03 12:10:00,40.31,40.47,40.29,40.46,152732.0,38.5889,38.742,38.5697,38.7325,152732.0
2022-05-03 12:20:00,40.46,40.59,40.4,40.44,199122.0,38.7325,38.8569,38.675,38.7133,199122.0
2022-05-03 12:30:00,40.45,40.49,40.34,40.4,154666.0,38.7229,38.7612,38.6176,38.675,154666.0
2022-05-03 12:40:00,40.41,40.46,40.28,40.34,159685.0,38.6846,38.7325,38.5601,38.6176,159685.0
2022-05-03 12:50:00,40.33,40.42,40.27,40.39,197074.0,38.608,38.6942,38.5506,38.6654,197074.0
2022-05-03 13:00:00,40.39,40.47,40.32,40.43,231558.0,38.6654,38.742,38.5984,38.7037,231558.0
2022-05-03 13:10:00,40.41,40.55,40.38,40.46,255552.0,38.6846,38.8186,38.6559,38.7325,255552.0
2022-05-03 13:20:00,40.46,40.51,40.36,40.44,263976.0,38.7325,38.7803,38.6367,38.7133,263976.0
2022-05-03 13:30:00,40.44,40.63,40.41,40.59,237172.0,38.7133,38.8952,38.6846,38.8569,237172.0
2022-05-03 13:40:00,40.59,40.64,40.54,40.59,277770.0,38.8569,38.9048,38.809,38.8569,277770.0
2022-05-03 13:50:00,40.58,40.58,40.44,40.45,192350.0,38.8473,38.8473,38.7133,38.7229,192350.0
2022-05-03 14:00:00,40.45,40.46,40.12,40.17,331415.0,38.7229,38.7325,38.407,38.4548,331415.0
2022-05-03 14:10:00,40.17,40.19,39.94,39.98,325797.0,38.4548,38.474,38.2347,38.273,325797.0
2022-05-03 14:20:00,39.98,40.05,39.93,40.01,289488.0,38.273,38.34,38.2251,38.3017,289488.0
2022-05-03 14:30:00,40.02,40.29,40.02,40.03,234827.0,38.3112,38.5697,38.3112,38.3208,234827.0
2022-05-03 14:40:00,40.04,40.16,39.86,40.13,435977.0,38.3304,38.4453,38.1581,38.4165,435977.0
2022-05-03 14:50:00,40.11,40.38,40.1,40.36,494363.0,38.3974,38.6559,38.3878,38.6367,494363.0
2022-05-03 15:00:00,40.37,40.45,40.34,40.41,226265.0,38.6463,38.7229,38.6176,38.6846,226265.0
2022-05-03 15:10:00,40.41,40.48,40.32,40.32,364356.0,38.6846,38.7516,38.5984,38.5984,364356.0
2022-05-03 15:20:00,40.33,40.44,40.2,40.22,262316.0,38.608,38.7133,38.4836,38.5027,262316.0
2022-05-03 15:30:00,40.22,40.3,40.14,40.18,467583.0,38.5027,38.5793,38.4261,38.4644,467583.0
2022-05-03 15:40:00,40.17,40.22,39.98,40.11,604091.0,38.4548,38.5027,38.273,38.3974,604091.0
2022-05-03 15:50:00,40.1,40.26,40.04,40.16,1073152.0,38.3878,38.541,38.3304,38.4453,1073152.0
2022-05-04 09:30:00,40.28,40.64,40.04,40.22,586735.0,38.5601,38.9048,38.3304,38.5027,586735.0
2022-05-04 09:40:00,40.22,40.25,39.95,40.02,350649.0,38.5027,38.5314,38.2442,38.3112,350649.0
2022-05-04 09:50:00,40.01,40.06,39.71,39.73,402031.0,38.3017,38.3495,38.0145,38.0336,402031.0
2022-05-04 10:00:00,39.73,39.73,39.49,39.59,423475.0,38.0336,38.0336,37.8039,37.8996,423475.0
2022-05-04 10:10:00,39.6,39.69,39.47,39.61,188925.0,37.9092,37.9953,37.7847,37.9188,188925.0
2022-05-04 10:20:00,39.61,39.72,39.58,39.61,162946.0,37.9188,38.0241,37.89,37.9188,162946.0
2022-05-04 10:30:00,39.6,39.63,39.38,39.58,336809.0,37.9092,37.9379,37.6986,37.89,336809.0
2022-05-04 10:40:00,39.58,39.69,39.55,39.59,339814.0,37.89,37.9953,37.8613,37.8996,339814.0
2022-05-04 10:50:00,39.59,39.63,39.5,39.58,234484.0,37.8996,37.9379,37.8134,37.89,234484.0
2022-05-04 11:00:00,39.58,39.69,39.52,39.68,187883.0,37.89,37.9953,37.8326,37.9858,187883.0
2022-05-04 11:10:00,39.68,39.69,39.4,39.42,271644.0,37.9858,37.9953,37.7177,37.7369,271644.0
2022-05-04 11:20:00,39.42,39.45,39.28,39.4,482850.0,37.7369,37.7656,37.6028,37.7177,482850.0
2022-05-04 11:30:00,39.39,39.4,39.25,39.35,179495.0,37.7081,37.7177,37.5741,37.6699,179495.0
2022-05-04 11:40:00,39.34,39.39,39.25,39.36,237075.0,37.6603,37.7081,37.5741,37.6794,237075.0
2022-05-04 11:50:00,39.35,39.46,39.29,39.3,274472.0,37.6699,37.7752,37.6124,37.622,274472.0
2022-05-04 12:00:00,39.3,39.42,39.24,39.41,132446.0,37.622,37.7369,37.5645,37.7273,132446.0
2022-05-04 12:10:00,39.41,39.65,39.37,39.55,367754.0,37.7273,37.957,37.689,37.8613,367754.0
2022-05-04 12:20:00,39.56,39.76,39.55,39.7,309546.0,37.8709,38.0623,37.8613,38.0049,309546.0
2022-05-04 12:30:00,39.71,39.76,39.65,39.75,226076.0,38.0145,38.0623,37.957,38.0528,226076.0
2022-05-04 12:40:00,39.75,39.78,39.65,39.66,279409.0,38.0528,38.0815,37.957,37.9666,279409.0
2022-05-04 12:50:00,39.66,39.8,39.62,39.75,189752.0,37.9666,38.1006,37.9283,38.0528,189752.0
2022-05-04 13:00:00,39.75,39.92,39.69,39.71,254662.0,38.0528,38.2155,37.9953,38.0145,254662.0
2022-05-04 13:10:00,39.7,39.74,39.58,39.64,188226.0,38.0049,38.0432,37.89,37.9475,188226.0
2022-05-04 13:20:00,39.64,39.64,39.52,39.58,241320.0,37.9475,37.9475,37.8326,37.89,241320.0
2022-05-04 13:30:00,39.58,39.68,39.52,39.57,232062.0,37.89,37.9858,37.8326,37.8805,232062.0
2022-05-04 13:40:00,39.57,39.74,39.56,39.73,147709.0,37.8805,38.0432,37.8709,38.0336,147709.0
2022-05-04 13:50:00,39.71,39.92,39.68,39.86,217718.0,38.0145,38.2155,37.9858,38.1581,217718.0
2022-05-04 14:00:00,39.86,40.24,39.71,39.83,459843.0,38.1581,38.5219,38.0145,38.1294,459843.0
2022-05-04 14:10:00,39.83,39.98,39.71,39.71,200624.0,38.1294,38.273,38.0145,38.0145,200624.0
2022-05-04 14:20:00,39.7,40.22,39.55,40.2,408235.0,38.0049,38.5027,37.8613,38.4836,408235.0
2022-05-04 14:30:00,40.2,40.26,39.26,39.64,642258.0,38.4836,38.541,37.5837,37.9475,642258.0
2022-05-04 14:40:00,39.62,40.69,39.57,40.48,744456.0,37.9283,38.9526,37.8805,38.7516,744456.0
2022-05-04 14:50:00,40.49,40.83,40.38,40.68,658931.0,38.7612,39.0867,38.6559,38.9431,658931.0
2022-05-04 15:00:00,40.68,40.83,40.49,40.69,559456.0,38.9431,39.0867,38.7612,38.9526,559456.0
2022-05-04 15:10:00,40.69,41.04,40.68,40.8,609779.0,38.9526,39.2877,38.9431,39.0579,609779.0
2022-05-04 15:20:00,40.79,40.99,40.7,40.97,404363.0,39.0484,39.2398,38.9622,39.2207,404363.0
2022-05-04 15:30:00,40.97,41.25,40.96,41.22,353098.0,39.2207,39.4887,39.2111,39.46,353098.0
2022-05-04 15:40:00,41.22,41.34,41.12,41.33,687838.0,39.46,39.5749,39.3643,39.5653,687838.0
2022-05-04 15:50:00,41.34,41.41,41.24,41.3,1110606.0,39.5749,39.6419,39.4792,39.5366,1110606.0
2022-05-05 09:30:00,41.01,41.08,40.55,40.55,649832.0,39.259,39.326,38.8186,38.8186,649832.0
2022-05-05 09:40:00,40.55,40.83,40.33,40.47,483930.0,38.8186,39.0867,38.608,38.742,483930.0
2022-05-05 09:50:00,40.45,40.55,40.18,40.3,316266.0,38.7229,38.8186,38.4644,38.5793,316266.0
2022-05-05 10:00:00,40.31,40.33,39.98,40.08,644260.0,38.5889,38.608,38.273,38.3687,644260.0
2022-05-05 10:10:00,40.07,40.36,39.89,40.34,794561.0,38.3591,38.6367,38.1868,38.6176,794561.0
2022-05-05 10:20:00,40.33,40.34,40.02,40.03,603365.0,38.608,38.6176,38.3112,38.3208,603365.0
2022-05-05 10:30:00,40.03,40.09,39.87,39.91,509165.0,38.3208,38.3783,38.1676,38.2059,509165.0
2022-05-05 10:40:00,39.9,40.02,39.58,39.63,485720.0,38.1964,38.3112,37.89,37.9379,485720.0
2022-05-05 10:50:00,39.62,39.69,39.46,39.59,352732.0,37.9283,37.9953,37.7752,37.8996,352732.0
2022-05-05 11:00:00,39.59,39.65,39.14,39.16,389010.0,37.8996,37.957,37.4688,37.488,389010.0
2022-05-05 11:10:00,39.16,39.27,39.07,39.16,753647.0,37.488,37.5933,37.4018,37.488,753647.0
2022-05-05 11:20:00,39.17,39.22,39.09,39.17,509566.0,37.4975,37.5454,37.421,37.4975,509566.0
2022-05-05 11:30:00,39.17,39.33,39.03,39.3,633696.0,37.4975,37.6507,37.3635,37.622,633696.0
2022-05-05 11:40:00,39.3,39.45,39.22,39.3,793657.0,37.622,37.7656,37.5454,37.622,793657.0
2022-05-05 11:50:00,39.3,39.31,38.99,39.0,792685.0,37.622,37.6316,37.3252,37.3348,792685.0
2022-05-05 12:00:00,39.0,39.19,38.86,39.15,625709.0,37.3348,37.5167,37.2008,37.4784,625709.0
2022-05-05 12:10:00,39.15,39.33,39.06,39.22,272568.0,37.4784,37.6507,37.3922,37.5454,272568.0
2022-05-05 12:20:00,39.23,39.3,39.09,39.25,274326.0,37.555,37.622,37.421,37.5741,274326.0
2022-05-05 12:30:00,39.25,39.42,39.18,39.25,428172.0,37.5741,37.7369,37.5071,37.5741,428172.0
2022-05-05 12:40:00,39.25,39.26,39.05,39.14,207004.0,37.5741,37.5837,37.3827,37.4688,207004.0
2022-05-05 12:50:00,39.15,39.39,39.13,39.38,283716.0,37.4784,37.7081,37.4592,37.6986,283716.0
2022-05-05 13:00:00,39.39,39.77,39.31,39.73,513721.0,37.7081,38.0719,37.6316,38.0336,513721.0
2022-05-05 13:10:00,39.73,39.73,39.49,39.58,317931.0,38.0336,38.0336,37.8039,37.89,317931.0
2022-05-05 13:20:00,39.57,39.71,39.52,39.67,166394.0,37.8805,38.0145,37.8326,37.9762,166394.0
2022-05-05 13:30:00,39.67,39.83,39.47,39.59,209060.0,37.9762,38.1294,37.7847,37.8996,209060.0
2022-05-05 13:40:00,39.59,39.77,39.5,39.51,179441.0,37.8996,38.0719,37.8134,37.823,179441.0
2022-05-05 13:50:00,39.52,39.53,39.4,39.49,190300.0,37.8326,37.8422,37.7177,37.8039,190300.0
2022-05-05 14:00:00,39.48,39.49,39.34,39.42,129983.0,37.7943,37.8039,37.6603,37.7369,129983.0
2022-05-05 14:10:00,39.44,39.76,39.35,39.75,205475.0,37.756,38.0623,37.6699,38.0528,205475.0
2022-05-05 14:20:00,39.76,39.77,39.39,39.48,272052.0,38.0623,38.0719,37.7081,37.7943,272052.0
2022-05-05 14:30:00,39.47,39.55,39.3,39.38,205529.0,37.7847,37.8613,37.622,37.6986,205529.0
2022-05-05 14:40:00,39.38,39.56,39.33,39.48,200323.0,37.6986,37.8709,37.6507,37.7943,200323.0
2022-05-05 14:50:00,39.48,39.69,39.44,39.55,190114.0,37.7943,37.9953,37.756,37.8613,190114.0
2022-05-05 15:00:00,39.56,39.65,39.42,39.51,325578.0,37.8709,37.957,37.7369,37.823,325578.0
2022-05-05 15:10:00,39.5,39.51,39.29,39.36,278182.0,37.8134,37.823,37.6124,37.6794,278182.0
2022-05-05 15:20:00,39.37,39.37,39.12,39.2,587888.0,37.689,37.689,37.4497,37.5263,587888.0
2022-05-05 15:30:00,39.2,39.39,39.07,39.36,882222.0,37.5263,37.7081,37.4018,37.6794,882222.0
2022-05-05 15:40:00,39.36,39.49,39.18,39.2,744477.0,37.6794,37.8039,37.5071,37.5263,744477.0
2022-05-05 15:50:00,39.21,39.68,39.21,39.66,1988099.0,37.5358,37.9858,37.5358,37.9666,1988099.0
2022-05-06 09:30:00,39.17,39.21,38.04,38.04,1073961.0,37.4975,37.5358,36.4158,36.4158,1073961.0
2022-05-06 09:40:00,38.03,38.32,37.94,38.09,893579.0,36.4062,36.6838,36.3201,36.4637,893579.0
2022-05-06 09:50:00,38.1,38.21,37.65,37.73,663255.0,36.4732,36.5785,36.0424,36.119,663255.0
2022-05-06 10:00:00,37.73,38.11,37.65,37.88,722819.0,36.119,36.4828,36.0424,36.2626,722819.0
2022-05-06 10:10:00,37.88,38.45,37.71,38.3,455716.0,36.2626,36.8083,36.0999,36.6647,455716.0
2022-05-06 10:20:00,38.28,38.38,38.03,38.03,336552.0,36.6455,36.7413,36.4062,36.4062,336552.0
2022-05-06 10:30:00,38.04,38.28,37.84,37.99,449570.0,36.4158,36.6455,36.2243,36.3679,449570.0
2022-05-06 10:40:00,38.0,38.47,37.94,38.32,494514.0,36.3775,36.8274,36.3201,36.6838,494514.0
2022-05-06 10:50:00,38.33,38.49,38.23,38.39,472432.0,36.6934,36.8466,36.5977,36.7508,472432.0
2022-05-06 11:00:00,38.39,38.5,38.32,38.43,366209.0,36.7508,36.8561,36.6838,36.7891,366209.0
2022-05-06 11:10:00,38.43,38.72,38.3,38.62,286729.0,36.7891,37.0668,36.6647,36.971,286729.0
2022-05-06 11:20:00,38.62,38.85,38.6,38.67,351406.0,36.971,37.1912,36.9519,37.0189,351406.0
2022-05-06 11:30:00,38.68,38.7,38.05,38.05,341539.0,37.0285,37.0476,36.4254,36.4254,341539.0
2022-05-06 11:40:00,38.06,38.33,38.03,38.3,258729.0,36.4349,36.6934,36.4062,36.6647,258729.0
2022-05-06 11:50:00,38.3,38.43,38.05,38.16,184116.0,36.6647,36.7891,36.4254,36.5307,184116.0
2022-05-06 12:00:00,38.15,38.46,38.04,38.26,354835.0,36.5211,36.8179,36.4158,36.6264,354835.0
2022-05-06 12:10:00,38.25,38.28,38.01,38.02,210318.0,36.6168,36.6455,36.3871,36.3966,210318.0
2022-05-06 12:20:00,38.02,38.38,38.01,38.35,269650.0,36.3966,36.7413,36.3871,36.7125,269650.0
2022-05-06 12:30:00,38.34,38.53,38.26,38.39,291883.0,36.703,36.8849,36.6264,36.7508,291883.0
2022-05-06 12:40:00,38.4,38.43,38.32,38.33,196629.0,36.7604,36.7891,36.6838,36.6934,196629.0
2022-05-06 12:50:00,38.33,38.58,38.19,38.56,277636.0,36.6934,36.9327,36.5594,36.9136,277636.0
2022-05-06 13:00:00,38.57,38.61,38.39,38.41,207186.0,36.9232,36.9614,36.7508,36.77,207186.0
2022-05-06 13:10:00,38.41,38.45,38.09,38.15,221002.0,36.77,36.8083,36.4637,36.5211,221002.0
2022-05-06 13:20:00,38.14,38.27,38.08,38.2,196778.0,36.5115,36.636,36.4541,36.569,196778.0
2022-05-06 13:30:00,38.19,38.26,37.97,38.02,226557.0,36.5594,36.6264,36.3488,36.3966,226557.0
2022-05-06 13:40:00,38.02,38.16,37.94,38.07,274968.0,36.3966,36.5307,36.3201,36.4445,274968.0
2022-05-06 13:50:00,38.07,38.11,37.91,37.96,216530.0,36.4445,36.4828,36.2913,36.3392,216530.0
2022-05-06 14:00:00,37.97,38.05,37.78,37.83,342293.0,36.3488,36.4254,36.1669,36.2148,342293.0
2022-05-06 14:10:00,37.83,38.03,37.82,37.96,318832.0,36.2148,36.4062,36.2052,36.3392,318832.0
2022-05-06 14:20:00,37.96,38.04,37.83,37.97,245611.0,36.3392,36.4158,36.2148,36.3488,245611.0
2022-05-06 14:30:00,37.97,37.98,37.72,37.77,307693.0,36.3488,36.3583,36.1094,36.1573,307693.0
2022-05-06 14:40:00,37.77,37.88,37.66,37.85,450365.0,36.1573,36.2626,36.052,36.2339,450365.0
2022-05-06 14:50:00,37.84,38.08,37.82,37.85,341874.0,36.2243,36.4541,36.2052,36.2339,341874.0
2022-05-06 15:00:00,37.86,37.98,37.78,37.84,447712.0,36.2435,36.3583,36.1669,36.2243,447712.0
2022-05-06 15:10:00,37.84,37.91,37.74,37.81,540700.0,36.2243,36.2913,36.1286,36.1956,540700.0
2022-05-06 15:20:00,37.82,37.84,37.6,37.73,618728.0,36.2052,36.2243,35.9946,36.119,618728.0
2022-05-06 15:30:00,37.73,38.09,37.72,38.05,749926.0,36.119,36.4637,36.1094,36.4254,749926.0
2022-05-06 15:40:00,38.05,38.06,37.8,37.85,1307340.0,36.4254,36.4349,36.186,36.2339,1307340.0
2022-05-06 15:50:00,37.86,38.04,37.8,37.89,2418254.0,36.2435,36.4158,36.186,36.2722,2418254.0
2022-05-09 09:30:00,36.1,36.95,35.8,36.7,1310361.0,34.5586,35.3723,34.2714,35.133,1310361.0
2022-05-09 09:40:00,36.69,36.71,36.04,36.33,624562.0,35.1234,35.1426,34.5012,34.7788,624562.0
2022-05-09 09:50:00,36.34,36.77,36.31,36.64,762050.0,34.7884,35.2,34.7597,35.0756,762050.0
2022-05-09 10:00:00,36.63,36.85,36.36,36.36,921586.0,35.066,35.2766,34.8075,34.8075,921586.0
2022-05-09 10:10:00,36.37,36.84,36.36,36.6,646884.0,34.8171,35.267,34.8075,35.0373,646884.0
2022-05-09 10:20:00,36.59,36.64,36.42,36.45,448054.0,35.0277,35.0756,34.865,34.8937,448054.0
2022-05-09 10:30:00,36.44,36.44,36.02,36.02,688699.0,34.8841,34.8841,34.482,34.482,688699.0
2022-05-09 10:40:00,36.02,36.38,35.99,36.25,1499621.0,34.482,34.8267,34.4533,34.7022,1499621.0
2022-05-09 10:50:00,36.26,36.29,35.99,36.06,613774.0,34.7118,34.7405,34.4533,34.5203,613774.0
2022-05-09 11:00:00,36.06,36.16,35.83,35.95,725766.0,34.5203,34.6161,34.3001,34.415,725766.0
2022-05-09 11:10:00,35.95,36.09,35.81,35.95,508510.0,34.415,34.549,34.281,34.415,508510.0
2022-05-09 11:20:00,35.95,35.96,35.72,35.75,563035.0,34.415,34.4246,34.1948,34.2236,563035.0
2022-05-09 11:30:00,35.74,35.89,35.69,35.88,778622.0,34.214,34.3576,34.1661,34.348,778622.0
2022-05-09 11:40:00,35.86,35.98,35.78,35.89,581209.0,34.3289,34.4437,34.2523,34.3576,581209.0
2022-05-09 11:50:00,35.89,36.06,35.88,35.91,475456.0,34.3576,34.5203,34.348,34.3767,475456.0
2022-05-09 12:00:00,35.91,36.24,35.8,36.16,430966.0,34.3767,34.6926,34.2714,34.6161,430966.0
2022-05-09 12:10:00,36.16,36.46,36.15,36.35,937101.0,34.6161,34.9032,34.6065,34.7979,937101.0
2022-05-09 12:20:00,36.36,36.5,36.18,36.26,585246.0,34.8075,34.9415,34.6352,34.7118,585246.0
2022-05-09 12:30:00,36.25,36.4,36.09,36.09,596813.0,34.7022,34.8458,34.549,34.549,596813.0
2022-05-09 12:40:00,36.09,36.16,35.95,36.02,315796.0,34.549,34.6161,34.415,34.482,315796.0
2022-05-09 12:50:00,36.02,36.05,35.88,35.89,301149.0,34.482,34.5108,34.348,34.3576,301149.0
2022-05-09 13:00:00,35.88,35.93,35.75,35.82,367688.0,34.348,34.3959,34.2236,34.2906,367688.0
2022-05-09 13:10:00,35.82,35.85,35.65,35.77,405721.0,34.2906,34.3193,34.1278,34.2427,405721.0
2022-05-09 13:20:00,35.77,35.94,35.66,35.92,394877.0,34.2427,34.4055,34.1374,34.3863,394877.0
2022-05-09 13:30:00,35.93,36.03,35.66,35.68,299522.0,34.3959,34.4916,34.1374,34.1566,299522.0
2022-05-09 13:40:00,35.68,36.02,35.67,35.83,329907.0,34.1566,34.482,34.147,34.3001,329907.0
2022-05-09 13:50:00,35.83,35.87,35.64,35.74,366449.0,34.3001,34.3384,34.1183,34.214,366449.0
2022-05-09 14:00:00,35.74,35.94,35.69,35.75,342366.0,34.214,34.4055,34.1661,34.2236,342366.0
2022-05-09 14:10:00,35.74,35.83,35.63,35.74,672047.0,34.214,34.3001,34.1087,34.214,672047.0
2022-05-09 14:20:00,35.75,35.76,35.51,35.6,577745.0,34.2236,34.2331,33.9938,34.08,577745.0
2022-05-09 14:30:00,35.59,35.68,35.5,35.57,385739.0,34.0704,34.1566,33.9842,34.0512,385739.0
2022-05-09 14:40:00,35.56,35.69,35.49,35.53,405210.0,34.0417,34.1661,33.9747,34.013,405210.0
2022-05-09 14:50:00,35.52,35.72,35.43,35.72,523173.0,34.0034,34.1948,33.9172,34.1948,523173.0
2022-05-09 15:00:00,35.72,36.03,35.65,35.87,639672.0,34.1948,34.4916,34.1278,34.3384,639672.0
2022-05-09 15:10:00,35.87,36.13,35.82,35.87,555878.0,34.3384,34.5873,34.2906,34.3384,555878.0
2022-05-09 15:20:00,35.86,35.87,35.51,35.59,781228.0,34.3289,34.3384,33.9938,34.0704,781228.0
2022-05-09 15:30:00,35.59,35.67,35.5,35.66,766539.0,34.0704,34.147,33.9842,34.1374,766539.0
2022-05-09 15:40:00,35.65,35.7,35.47,35.49,1261100.0,34.1278,34.1757,33.9555,33.9747,1261100.0
2022-05-09 15:50:00,35.49,35.6,35.35,35.53,1907297.0,33.9747,34.08,33.8406,34.013,1907297.0
2022-05-10 09:30:00,36.63,36.63,35.81,36.14,1251607.0,35.066,35.066,34.281,34.5969,1251607.0
2022-05-10 09:40:00,36.14,36.17,35.37,35.41,983717.0,34.5969,34.6256,33.8598,33.8981,983717.0
2022-05-10 09:50:00,35.41,36.25,35.41,36.25,1076429.0,33.8981,34.7022,33.8981,34.7022,1076429.0
2022-05-10 10:00:00,36.25,36.53,36.06,36.34,864458.0,34.7022,34.9703,34.5203,34.7884,864458.0
2022-05-10 10:10:00,36.35,36.44,36.06,36.09,550720.0,34.7979,34.8841,34.5203,34.549,550720.0
2022-05-10 10:20:00,36.09,36.39,36.05,36.37,924476.0,34.549,34.8362,34.5108,34.8171,924476.0
2022-05-10 10:30:00,36.37,36.42,36.08,36.13,694826.0,34.8171,34.865,34.5395,34.5873,694826.0
2022-05-10 10:40:00,36.13,36.24,35.9,35.96,754284.0,34.5873,34.6926,34.3672,34.4246,754284.0
2022-05-10 10:50:00,35.95,36.1,35.81,35.92,660892.0,34.415,34.5586,34.281,34.3863,660892.0
2022-05-10 11:00:00,35.91,35.99,35.65,35.69,450532.0,34.3767,34.4533,34.1278,34.1661,450532.0
2022-05-10 11:10:00,35.68,35.75,35.49,35.69,343179.0,34.1566,34.2236,33.9747,34.1661,343179.0
2022-05-10 11:20:00,35.69,35.72,35.28,35.47,372574.0,34.1661,34.1948,33.7736,33.9555,372574.0
2022-05-10 11:30:00,35.45,35.8,35.29,35.77,514690.0,33.9364,34.2714,33.7832,34.2427,514690.0
2022-05-10 11:40:00,35.77,35.78,35.47,35.5,329154.0,34.2427,34.2523,33.9555,33.9842,329154.0
2022-05-10 11:50:00,35.5,35.56,35.35,35.4,452432.0,33.9842,34.0417,33.8406,33.8885,452432.0
2022-05-10 12:00:00,35.39,35.67,35.36,35.41,419796.0,33.8789,34.147,33.8502,33.8981,419796.0
2022-05-10 12:10:00,35.41,35.5,35.24,35.26,519859.0,33.8981,33.9842,33.7353,33.7545,519859.0
2022-05-10 12:20:00,35.26,35.29,35.09,35.23,459570.0,33.7545,33.7832,33.5917,33.7258,459570.0
2022-05-10 12:30:00,35.23,35.3,34.99,35.05,664730.0,33.7258,33.7928,33.496,33.5535,664730.0
2022-05-10 12:40:00,35.05,35.34,35.03,35.24,349361.0,33.5535,33.8311,33.5343,33.7353,349361.0
2022-05-10 12:50:00,35.24,35.24,35.01,35.07,286176.0,33.7353,33.7353,33.5152,33.5726,286176.0
2022-05-10 13:00:00,35.07,35.33,35.02,35.25,282126.0,33.5726,33.8215,33.5247,33.7449,282126.0
2022-05-10 13:10:00,35.27,35.27,35.05,35.07,229794.0,33.7641,33.7641,33.5535,33.5726,229794.0
2022-05-10 13:20:00,35.09,35.44,35.02,35.44,231548.0,33.5917,33.9268,33.5247,33.9268,231548.0
2022-05-10 13:30:00,35.45,35.76,35.45,35.72,526541.0,33.9364,34.2331,33.9364,34.1948,526541.0
2022-05-10 13:40:00,35.73,35.93,35.69,35.9,355718.0,34.2044,34.3959,34.1661,34.3672,355718.0
2022-05-10 13:50:00,35.9,36.15,35.85,36.13,407495.0,34.3672,34.6065,34.3193,34.5873,407495.0
2022-05-10 14:00:00,36.13,36.2,36.0,36.05,490597.0,34.5873,34.6543,34.4629,34.5108,490597.0
2022-05-10 14:10:00,36.05,36.33,36.01,36.18,536889.0,34.5108,34.7788,34.4725,34.6352,536889.0
2022-05-10 14:20:00,36.19,36.45,36.1,36.3,802986.0,34.6448,34.8937,34.5586,34.7501,802986.0
2022-05-10 14:30:00,36.3,36.42,36.18,36.39,398714.0,34.7501,34.865,34.6352,34.8362,398714.0
2022-05-10 14:40:00,36.38,36.59,36.22,36.36,471094.0,34.8267,35.0277,34.6735,34.8075,471094.0
2022-05-10 14:50:00,36.36,36.54,36.25,36.48,598209.0,34.8075,34.9798,34.7022,34.9224,598209.0
2022-05-10 15:00:00,36.48,36.52,36.29,36.37,515416.0,34.9224,34.9607,34.7405,34.8171,515416.0
2022-05-10 15:10:00,36.37,36.5,36.27,36.46,395775.0,34.8171,34.9415,34.7214,34.9032,395775.0
2022-05-10 15:20:00,36.47,36.47,36.14,36.22,404557.0,34.9128,34.9128,34.5969,34.6735,404557.0
2022-05-10 15:30:00,36.22,36.22,35.93,36.01,518022.0,34.6735,34.6735,34.3959,34.4725,518022.0
2022-05-10 15:40:00,36.0,36.15,35.9,36.09,670980.0,34.4629,34.6065,34.3672,34.549,670980.0
2022-05-10 15:50:00,36.09,36.14,35.99,36.05,1074859.0,34.549,34.5969,34.4533,34.5108,1074859.0
2022-05-11 09:30:00,37.25,37.59,36.63,36.99,1749076.0,35.6595,35.985,35.066,35.4106,1749076.0
2022-05-11 09:40:00,36.98,37.61,36.76,37.46,1098049.0,35.401,36.0041,35.1904,35.8606,1098049.0
2022-05-11 09:50:00,37.46,37.51,37.06,37.37,811588.0,35.8606,35.9084,35.4776,35.7744,811588.0
2022-05-11 10:00:00,37.35,37.51,37.12,37.16,787811.0,35.7552,35.9084,35.5351,35.5734,787811.0
2022-05-11 10:10:00,37.16,37.64,37.11,37.62,857958.0,35.5734,36.0329,35.5255,36.0137,857958.0
2022-05-11 10:20:00,37.61,37.82,37.47,37.72,840507.0,36.0041,36.2052,35.8701,36.1094,840507.0
2022-05-11 10:30:00,37.7,37.78,37.3,37.71,453238.0,36.0903,36.1669,35.7074,36.0999,453238.0
2022-05-11 10:40:00,37.7,37.82,37.46,37.54,471264.0,36.0903,36.2052,35.8606,35.9371,471264.0
2022-05-11 10:50:00,37.52,37.61,37.37,37.49,363383.0,35.918,36.0041,35.7744,35.8893,363383.0
2022-05-11 11:00:00,37.48,37.49,37.28,37.47,347702.0,35.8797,35.8893,35.6882,35.8701,347702.0
2022-05-11 11:10:00,37.45,37.53,37.07,37.13,274472.0,35.851,35.9276,35.4872,35.5446,274472.0
2022-05-11 11:20:00,37.14,37.37,37.11,37.29,261866.0,35.5542,35.7744,35.5255,35.6978,261866.0
2022-05-11 11:30:00,37.3,37.51,37.18,37.36,254249.0,35.7074,35.9084,35.5925,35.7648,254249.0
2022-05-11 11:40:00,37.35,37.46,37.15,37.18,270747.0,35.7552,35.8606,35.5638,35.5925,270747.0
2022-05-11 11:50:00,37.18,37.21,37.04,37.17,326617.0,35.5925,35.6212,35.4585,35.5829,326617.0
2022-05-11 12:00:00,37.17,37.18,36.91,36.92,229463.0,35.5829,35.5925,35.334,35.3436,229463.0
2022-05-11 12:10:00,36.91,36.92,36.68,36.69,175007.0,35.334,35.3436,35.1139,35.1234,175007.0
2022-05-11 12:20:00,36.69,36.91,36.54,36.58,261214.0,35.1234,35.334,34.9798,35.0181,261214.0
2022-05-11 12:30:00,36.57,36.58,36.37,36.38,538029.0,35.0086,35.0181,34.8171,34.8267,538029.0
2022-05-11 12:40:00,36.37,36.56,36.32,36.48,493307.0,34.8171,34.999,34.7692,34.9224,493307.0
2022-05-11 12:50:00,36.48,36.49,36.18,36.28,158105.0,34.9224,34.932,34.6352,34.7309,158105.0
2022-05-11 13:00:00,36.28,36.32,36.06,36.1,236233.0,34.7309,34.7692,34.5203,34.5586,236233.0
2022-05-11 13:10:00,36.1,36.22,36.07,36.16,145494.0,34.5586,34.6735,34.5299,34.6161,145494.0
2022-05-11 13:20:00,36.17,36.17,35.94,35.95,281906.0,34.6256,34.6256,34.4055,34.415,281906.0
2022-05-11 13:30:00,35.95,36.18,35.88,35.98,193060.0,34.415,34.6352,34.348,34.4437,193060.0
2022-05-11 13:40:00,35.97,36.08,35.85,35.95,209217.0,34.4342,34.5395,34.3193,34.415,209217.0
2022-05-11 13:50:00,35.93,36.04,35.82,35.88,157917.0,34.3959,34.5012,34.2906,34.348,157917.0
2022-05-11 14:00:00,35.88,36.19,35.87,35.96,270099.0,34.348,34.6448,34.3384,34.4246,270099.0
2022-05-11 14:10:00,35.96,36.16,35.88,36.11,386307.0,34.4246,34.6161,34.348,34.5682,386307.0
2022-05-11 14:20:00,36.12,36.61,35.99,36.36,485125.0,34.5778,35.0468,34.4533,34.8075,485125.0
2022-05-11 14:30:00,36.38,36.65,36.25,36.57,419350.0,34.8267,35.0851,34.7022,35.0086,419350.0
2022-05-11 14:40:00,36.56,36.74,36.43,36.54,253200.0,34.999,35.1713,34.8745,34.9798,253200.0
2022-05-11 14:50:00,36.55,36.57,36.4,36.5,202264.0,34.9894,35.0086,34.8458,34.9415,202264.0
2022-05-11 15:00:00,36.49,36.5,36.26,36.37,280627.0,34.932,34.9415,34.7118,34.8171,280627.0
2022-05-11 15:10:00,36.37,36.5,36.24,36.41,407379.0,34.8171,34.9415,34.6926,34.8554,407379.0
2022-05-11 15:20:00,36.41,36.48,36.27,36.39,441291.0,34.8554,34.9224,34.7214,34.8362,441291.0
2022-05-11 15:30:00,36.4,36.47,36.12,36.15,312783.0,34.8458,34.9128,34.5778,34.6065,312783.0
2022-05-11 15:40:00,36.15,36.19,35.86,35.88,952058.0,34.6065,34.6448,34.3289,34.348,952058.0
2022-05-11 15:50:00,35.86,35.95,35.82,35.89,1361429.0,34.3289,34.415,34.2906,34.3576,1361429.0
2022-05-12 09:30:00,34.31,34.69,34.08,34.15,1483375.0,32.845,33.2088,32.6249,32.6919,1483375.0
2022-05-12 09:40:00,34.15,34.4,33.95,34.12,1021576.0,32.6919,32.9312,32.5004,32.6632,1021576.0
2022-05-12 09:50:00,34.13,34.19,33.81,34.01,656499.0,32.6727,32.7302,32.3664,32.5579,656499.0
2022-05-12 10:00:00,34.0,34.22,33.69,34.16,829100.0,32.5483,32.7589,32.2515,32.7015,829100.0
2022-05-12 10:10:00,34.18,34.68,34.02,34.47,1083853.0,32.7206,33.1992,32.5674,32.9982,1083853.0
2022-05-12 10:20:00,34.48,34.63,34.38,34.61,1035296.0,33.0078,33.1514,32.9121,33.1322,1035296.0
2022-05-12 10:30:00,34.62,34.76,34.38,34.7,742270.0,33.1418,33.2758,32.9121,33.2184,742270.0
2022-05-12 10:40:00,34.72,34.9,34.54,34.85,485938.0,33.2375,33.4099,33.0652,33.362,485938.0
2022-05-12 10:50:00,34.86,35.28,34.84,35.26,845044.0,33.3716,33.7736,33.3524,33.7545,845044.0
2022-05-12 11:00:00,35.26,35.49,35.03,35.49,368803.0,33.7545,33.9747,33.5343,33.9747,368803.0
2022-05-12 11:10:00,35.49,35.52,35.22,35.32,343636.0,33.9747,34.0034,33.7162,33.8119,343636.0
2022-05-12 11:20:00,35.31,35.4,35.18,35.23,410889.0,33.8024,33.8885,33.6779,33.7258,410889.0
2022-05-12 11:30:00,35.22,35.25,34.8,34.97,750539.0,33.7162,33.7449,33.3141,33.4769,750539.0
2022-05-12 11:40:00,34.97,35.03,34.6,34.66,297695.0,33.4769,33.5343,33.1227,33.1801,297695.0
2022-05-12 11:50:00,34.65,34.65,34.2,34.29,1182499.0,33.1705,33.1705,32.7397,32.8259,1182499.0
2022-05-12 12:00:00,34.28,34.47,34.08,34.37,504674.0,32.8163,32.9982,32.6249,32.9025,504674.0
2022-05-12 12:10:00,34.33,34.42,34.15,34.23,546942.0,32.8642,32.9504,32.6919,32.7685,546942.0
2022-05-12 12:20:00,34.23,34.59,34.16,34.56,379400.0,32.7685,33.1131,32.7015,33.0844,379400.0
2022-05-12 12:30:00,34.57,34.85,34.55,34.58,408507.0,33.0939,33.362,33.0748,33.1035,408507.0
2022-05-12 12:40:00,34.58,34.74,34.39,34.58,272743.0,33.1035,33.2567,32.9216,33.1035,272743.0
2022-05-12 12:50:00,34.59,34.69,34.5,34.53,306815.0,33.1131,33.2088,33.0269,33.0557,306815.0
2022-05-12 13:00:00,34.53,34.63,34.31,34.39,410538.0,33.0557,33.1514,32.845,32.9216,410538.0
2022-05-12 13:10:00,34.39,34.59,34.36,34.38,239329.0,32.9216,33.1131,32.8929,32.9121,239329.0
2022-05-12 13:20:00,34.4,34.48,34.27,34.34,291908.0,32.9312,33.0078,32.8068,32.8738,291908.0
2022-05-12 13:30:00,34.34,34.39,34.09,34.12,239482.0,32.8738,32.9216,32.6344,32.6632,239482.0
2022-05-12 13:40:00,34.11,34.11,33.95,33.98,376368.0,32.6536,32.6536,32.5004,32.5291,376368.0
2022-05-12 13:50:00,33.98,34.08,33.88,34.02,293435.0,32.5291,32.6249,32.4334,32.5674,293435.0
2022-05-12 14:00:00,34.01,34.07,33.76,33.77,319483.0,32.5579,32.6153,32.3185,32.3281,319483.0
2022-05-12 14:10:00,33.77,33.87,33.74,33.81,370462.0,32.3281,32.4238,32.2994,32.3664,370462.0
2022-05-12 14:20:00,33.81,33.91,33.69,33.72,381278.0,32.3664,32.4621,32.2515,32.2802,381278.0
2022-05-12 14:30:00,33.72,33.76,33.43,33.47,487766.0,32.2802,32.3185,32.0026,32.0409,487766.0
2022-05-12 14:40:00,33.48,33.66,33.43,33.59,516789.0,32.0505,32.2228,32.0026,32.1558,516789.0
2022-05-12 14:50:00,33.59,33.73,33.54,33.62,294425.0,32.1558,32.2898,32.1079,32.1845,294425.0
2022-05-12 15:00:00,33.62,33.78,33.58,33.7,344154.0,32.1845,32.3377,32.1462,32.2611,344154.0
2022-05-12 15:10:00,33.69,33.93,33.52,33.88,409452.0,32.2515,32.4813,32.0888,32.4334,409452.0
2022-05-12 15:20:00,33.87,34.18,33.86,33.93,901439.0,32.4238,32.7206,32.4143,32.4813,901439.0
2022-05-12 15:30:00,33.92,34.14,33.9,34.09,822885.0,32.4717,32.6823,32.4526,32.6344,822885.0
2022-05-12 15:40:00,34.09,34.14,33.94,34.07,776158.0,32.6344,32.6823,32.4908,32.6153,776158.0
2022-05-12 15:50:00,34.08,34.35,34.08,34.35,1836635.0,32.6249,32.8833,32.6249,32.8833,1836635.0
2022-05-13 09:30:00,34.77,35.28,34.77,35.24,1011753.0,33.2854,33.7736,33.2854,33.7353,1011753.0
2022-05-13 09:40:00,35.23,35.42,34.95,35.14,1040197.0,33.7258,33.9077,33.4577,33.6396,1040197.0
2022-05-13 09:50:00,35.16,35.59,35.16,35.33,613274.0,33.6588,34.0704,33.6588,33.8215,613274.0
2022-05-13 10:00:00,35.32,35.72,35.28,35.62,398445.0,33.8119,34.1948,33.7736,34.0991,398445.0
2022-05-13 10:10:00,35.63,35.72,35.4,35.46,438071.0,34.1087,34.1948,33.8885,33.9459,438071.0
2022-05-13 10:20:00,35.47,35.62,35.44,35.56,463775.0,33.9555,34.0991,33.9268,34.0417,463775.0
2022-05-13 10:30:00,35.55,35.61,35.38,35.45,349675.0,34.0321,34.0895,33.8694,33.9364,349675.0
2022-05-13 10:40:00,35.45,35.49,35.15,35.3,327727.0,33.9364,33.9747,33.6492,33.7928,327727.0
2022-05-13 10:50:00,35.3,35.5,35.28,35.36,281777.0,33.7928,33.9842,33.7736,33.8502,281777.0
2022-05-13 11:00:00,35.36,35.42,35.23,35.38,279506.0,33.8502,33.9077,33.7258,33.8694,279506.0
2022-05-13 11:10:00,35.38,35.44,35.19,35.23,320038.0,33.8694,33.9268,33.6875,33.7258,320038.0
2022-05-13 11:20:00,35.23,35.47,35.22,35.41,464945.0,33.7258,33.9555,33.7162,33.8981,464945.0
2022-05-13 11:30:00,35.41,35.46,35.27,35.41,263719.0,33.8981,33.9459,33.7641,33.8981,263719.0
2022-05-13 11:40:00,35.42,35.43,35.3,35.35,218265.0,33.9077,33.9172,33.7928,33.8406,218265.0
2022-05-13 11:50:00,35.36,35.48,35.35,35.42,206715.0,33.8502,33.9651,33.8406,33.9077,206715.0
2022-05-13 12:00:00,35.43,35.6,35.4,35.6,193555.0,33.9172,34.08,33.8885,34.08,193555.0
2022-05-13 12:10:00,35.59,35.8,35.56,35.75,334081.0,34.0704,34.2714,34.0417,34.2236,334081.0
2022-05-13 12:20:00,35.76,35.77,35.49,35.52,286107.0,34.2331,34.2427,33.9747,34.0034,286107.0
2022-05-13 12:30:00,35.52,35.65,35.51,35.6,292681.0,34.0034,34.1278,33.9938,34.08,292681.0
2022-05-13 12:40:00,35.61,35.62,35.3,35.31,197747.0,34.0895,34.0991,33.7928,33.8024,197747.0
2022-05-13 12:50:00,35.31,35.43,35.19,35.43,273619.0,33.8024,33.9172,33.6875,33.9172,273619.0
2022-05-13 13:00:00,35.43,35.58,35.38,35.4,312001.0,33.9172,34.0608,33.8694,33.8885,312001.0
2022-05-13 13:10:00,35.4,35.45,35.15,35.16,316513.0,33.8885,33.9364,33.6492,33.6588,316513.0
2022-05-13 13:20:00,35.16,35.28,35.07,35.23,279403.0,33.6588,33.7736,33.5726,33.7258,279403.0
2022-05-13 13:30:00,35.23,35.27,35.08,35.13,226208.0,33.7258,33.7641,33.5822,33.63,226208.0
2022-05-13 13:40:00,35.12,35.12,34.91,34.97,260511.0,33.6205,33.6205,33.4194,33.4769,260511.0
2022-05-13 13:50:00,34.96,34.99,34.7,34.74,408436.0,33.4673,33.496,33.2184,33.2567,408436.0
2022-05-13 14:00:00,34.74,34.82,34.58,34.77,393544.0,33.2567,33.3333,33.1035,33.2854,393544.0
2022-05-13 14:10:00,34.77,34.9,34.73,34.83,272917.0,33.2854,33.4099,33.2471,33.3428,272917.0
2022-05-13 14:20:00,34.84,34.84,34.69,34.82,296834.0,33.3524,33.3524,33.2088,33.3333,296834.0
2022-05-13 14:30:00,34.82,35.01,34.82,34.93,434201.0,33.3333,33.5152,33.3333,33.4386,434201.0
2022-05-13 14:40:00,34.94,35.12,34.89,35.01,300099.0,33.4481,33.6205,33.4003,33.5152,300099.0
2022-05-13 14:50:00,35.0,35.18,34.98,35.18,212422.0,33.5056,33.6779,33.4864,33.6779,212422.0
2022-05-13 15:00:00,35.19,35.22,35.09,35.18,219566.0,33.6875,33.7162,33.5917,33.6779,219566.0
2022-05-13 15:10:00,35.17,35.28,35.16,35.2,280260.0,33.6683,33.7736,33.6588,33.697,280260.0
2022-05-13 15:20:00,35.2,35.27,35.13,35.25,346353.0,33.697,33.7641,33.63,33.7449,346353.0
2022-05-13 15:30:00,35.24,35.28,34.94,35.0,496836.0,33.7353,33.7736,33.4481,33.5056,496836.0
2022-05-13 15:40:00,35.01,35.2,34.97,35.11,701760.0,33.5152,33.697,33.4769,33.6109,701760.0
2022-05-13 15:50:00,35.11,35.15,34.94,35.04,1326941.0,33.6109,33.6492,33.4481,33.5439,1326941.0
2022-05-16 09:30:00,35.16,35.47,35.01,35.38,576652.0,33.6588,33.9555,33.5152,33.8694,576652.0
2022-05-16 09:40:00,35.39,35.86,35.34,35.46,867958.0,33.8789,34.3289,33.8311,33.9459,867958.0
2022-05-16 09:50:00,35.49,35.93,35.27,35.79,587996.0,33.9747,34.3959,33.7641,34.2619,587996.0
2022-05-16 10:00:00,35.78,36.07,35.45,36.07,545582.0,34.2523,34.5299,33.9364,34.5299,545582.0
2022-05-16 10:10:00,36.07,36.13,35.78,35.87,346464.0,34.5299,34.5873,34.2523,34.3384,346464.0
2022-05-16 10:20:00,35.88,35.94,35.81,35.88,357441.0,34.348,34.4055,34.281,34.348,357441.0
2022-05-16 10:30:00,35.87,35.94,35.68,35.78,783132.0,34.3384,34.4055,34.1566,34.2523,783132.0
2022-05-16 10:40:00,35.77,35.77,35.46,35.48,653302.0,34.2427,34.2427,33.9459,33.9651,653302.0
2022-05-16 10:50:00,35.47,35.61,35.36,35.41,316709.0,33.9555,34.0895,33.8502,33.8981,316709.0
2022-05-16 11:00:00,35.41,35.47,35.33,35.45,333003.0,33.8981,33.9555,33.8215,33.9364,333003.0
2022-05-16 11:10:00,35.45,35.6,35.34,35.58,290896.0,33.9364,34.08,33.8311,34.0608,290896.0
2022-05-16 11:20:00,35.58,35.58,35.26,35.29,282346.0,34.0608,34.0608,33.7545,33.7832,282346.0
2022-05-16 11:30:00,35.28,35.34,35.09,35.26,336641.0,33.7736,33.8311,33.5917,33.7545,336641.0
2022-05-16 11:40:00,35.26,35.42,35.15,35.39,263490.0,33.7545,33.9077,33.6492,33.8789,263490.0
2022-05-16 11:50:00,35.39,35.55,35.32,35.47,237417.0,33.8789,34.0321,33.8119,33.9555,237417.0
2022-05-16 12:00:00,35.47,35.55,35.37,35.42,253229.0,33.9555,34.0321,33.8598,33.9077,253229.0
2022-05-16 12:10:00,35.42,35.43,35.15,35.2,183228.0,33.9077,33.9172,33.6492,33.697,183228.0
2022-05-16 12:20:00,35.18,35.21,35.05,35.16,299163.0,33.6779,33.7066,33.5535,33.6588,299163.0
2022-05-16 12:30:00,35.15,35.33,35.08,35.17,252869.0,33.6492,33.8215,33.5822,33.6683,252869.0
2022-05-16 12:40:00,35.16,35.32,35.13,35.31,248509.0,33.6588,33.8119,33.63,33.8024,248509.0
2022-05-16 12:50:00,35.32,35.33,35.17,35.24,294191.0,33.8119,33.8215,33.6683,33.7353,294191.0
2022-05-16 13:00:00,35.24,35.45,35.2,35.44,236835.0,33.7353,33.9364,33.697,33.9268,236835.0
2022-05-16 13:10:00,35.44,35.65,35.41,35.46,326693.0,33.9268,34.1278,33.8981,33.9459,326693.0
2022-05-16 13:20:00,35.46,35.71,35.44,35.68,126308.0,33.9459,34.1853,33.9268,34.1566,126308.0
2022-05-16 13:30:00,35.68,35.76,35.64,35.67,187705.0,34.1566,34.2331,34.1183,34.147,187705.0
2022-05-16 13:40:00,35.68,35.74,35.53,35.53,233602.0,34.1566,34.214,34.013,34.013,233602.0
2022-05-16 13:50:00,35.53,35.6,35.45,35.46,174224.0,34.013,34.08,33.9364,33.9459,174224.0
2022-05-16 14:00:00,35.46,35.65,35.36,35.6,314982.0,33.9459,34.1278,33.8502,34.08,314982.0
2022-05-16 14:10:00,35.6,35.6,35.46,35.52,232793.0,34.08,34.08,33.9459,34.0034,232793.0
2022-05-16 14:20:00,35.52,35.65,35.51,35.61,164842.0,34.0034,34.1278,33.9938,34.0895,164842.0
2022-05-16 14:30:00,35.59,35.62,35.45,35.49,169972.0,34.0704,34.0991,33.9364,33.9747,169972.0
2022-05-16 14:40:00,35.48,35.59,35.39,35.41,258074.0,33.9651,34.0704,33.8789,33.8981,258074.0
2022-05-16 14:50:00,35.4,35.53,35.37,35.52,369017.0,33.8885,34.013,33.8598,34.0034,369017.0
2022-05-16 15:00:00,35.53,35.58,35.42,35.43,240382.0,34.013,34.0608,33.9077,33.9172,240382.0
2022-05-16 15:10:00,35.42,35.42,35.21,35.27,337265.0,33.9077,33.9077,33.7066,33.7641,337265.0
2022-05-16 15:20:00,35.27,35.29,35.19,35.23,416496.0,33.7641,33.7832,33.6875,33.7258,416496.0
2022-05-16 15:30:00,35.23,35.26,35.07,35.13,483885.0,33.7258,33.7545,33.5726,33.63,483885.0
2022-05-16 15:40:00,35.13,35.16,34.93,35.04,1122364.0,33.63,33.6588,33.4386,33.5439,1122364.0
2022-05-16 15:50:00,35.05,35.19,35.01,35.14,1039788.0,33.5535,33.6875,33.5152,33.6396,1039788.0
2022-05-17 09:30:00,37.09,37.5,36.59,36.8,1763068.0,35.5063,35.8988,35.0277,35.2287,1763068.0
2022-05-17 09:40:00,36.81,37.3,36.8,36.93,1004463.0,35.2383,35.7074,35.2287,35.3532,1004463.0
2022-05-17 09:50:00,36.92,37.21,36.89,37.13,493996.0,35.3436,35.6212,35.3149,35.5446,493996.0
2022-05-17 10:00:00,37.13,37.36,36.84,36.84,616158.0,35.5446,35.7648,35.267,35.267,616158.0
2022-05-17 10:10:00,36.83,36.93,36.55,36.86,654331.0,35.2575,35.3532,34.9894,35.2862,654331.0
2022-05-17 10:20:00,36.86,36.98,36.75,36.8,454341.0,35.2862,35.401,35.1809,35.2287,454341.0
2022-05-17 10:30:00,36.81,36.88,36.61,36.72,623711.0,35.2383,35.3053,35.0468,35.1521,623711.0
2022-05-17 10:40:00,36.72,36.73,36.57,36.68,698444.0,35.1521,35.1617,35.0086,35.1139,698444.0
2022-05-17 10:50:00,36.68,36.97,36.62,36.94,518624.0,35.1139,35.3915,35.0564,35.3628,518624.0
2022-05-17 11:00:00,36.94,37.3,36.93,37.29,384919.0,35.3628,35.7074,35.3532,35.6978,384919.0
2022-05-17 11:10:00,37.29,37.35,37.16,37.3,364485.0,35.6978,35.7552,35.5734,35.7074,364485.0
2022-05-17 11:20:00,37.3,37.4,37.22,37.4,293761.0,35.7074,35.8031,35.6308,35.8031,293761.0
2022-05-17 11:30:00,37.4,37.51,37.35,37.39,468031.0,35.8031,35.9084,35.7552,35.7935,468031.0
2022-05-17 11:40:00,37.39,37.48,37.28,37.3,203295.0,35.7935,35.8797,35.6882,35.7074,203295.0
2022-05-17 11:50:00,37.31,37.53,37.29,37.5,208964.0,35.717,35.9276,35.6978,35.8988,208964.0
2022-05-17 12:00:00,37.51,37.53,37.3,37.32,210564.0,35.9084,35.9276,35.7074,35.7265,210564.0
2022-05-17 12:10:00,37.32,37.56,37.29,37.52,284481.0,35.7265,35.9563,35.6978,35.918,284481.0
2022-05-17 12:20:00,37.52,37.6,37.45,37.5,209882.0,35.918,35.9946,35.851,35.8988,209882.0
2022-05-17 12:30:00,37.5,37.63,37.47,37.58,223655.0,35.8988,36.0233,35.8701,35.9754,223655.0
2022-05-17 12:40:00,37.58,37.61,37.48,37.49,273840.0,35.9754,36.0041,35.8797,35.8893,273840.0
2022-05-17 12:50:00,37.48,37.54,37.38,37.39,154625.0,35.8797,35.9371,35.784,35.7935,154625.0
2022-05-17 13:00:00,37.4,37.42,37.28,37.34,176705.0,35.8031,35.8223,35.6882,35.7457,176705.0
2022-05-17 13:10:00,37.35,37.48,37.34,37.41,189421.0,35.7552,35.8797,35.7457,35.8127,189421.0
2022-05-17 13:20:00,37.4,37.42,37.25,37.26,277887.0,35.8031,35.8223,35.6595,35.6691,277887.0
2022-05-17 13:30:00,37.26,37.38,37.25,37.32,168899.0,35.6691,35.784,35.6595,35.7265,168899.0
2022-05-17 13:40:00,37.31,37.38,37.27,37.38,191185.0,35.717,35.784,35.6787,35.784,191185.0
2022-05-17 13:50:00,37.38,37.4,37.27,37.29,192351.0,35.784,35.8031,35.6787,35.6978,192351.0
2022-05-17 14:00:00,37.29,37.48,37.16,37.44,262686.0,35.6978,35.8797,35.5734,35.8414,262686.0
2022-05-17 14:10:00,37.44,37.44,36.99,37.1,721146.0,35.8414,35.8414,35.4106,35.5159,721146.0
2022-05-17 14:20:00,37.1,37.35,36.92,37.25,764139.0,35.5159,35.7552,35.3436,35.6595,764139.0
2022-05-17 14:30:00,37.25,37.32,37.04,37.32,487214.0,35.6595,35.7265,35.4585,35.7265,487214.0
2022-05-17 14:40:00,37.31,37.68,37.31,37.64,374406.0,35.717,36.0712,35.717,36.0329,374406.0
2022-05-17 14:50:00,37.64,37.66,37.5,37.55,351204.0,36.0329,36.052,35.8988,35.9467,351204.0
2022-05-17 15:00:00,37.55,37.72,37.52,37.66,374444.0,35.9467,36.1094,35.918,36.052,374444.0
2022-05-17 15:10:00,37.65,37.71,37.6,37.66,259855.0,36.0424,36.0999,35.9946,36.052,259855.0
2022-05-17 15:20:00,37.67,37.76,37.63,37.71,407718.0,36.0616,36.1477,36.0233,36.0999,407718.0
2022-05-17 15:30:00,37.71,37.82,37.68,37.69,592015.0,36.0999,36.2052,36.0712,36.0807,592015.0
2022-05-17 15:40:00,37.68,37.8,37.61,37.62,889480.0,36.0712,36.186,36.0041,36.0137,889480.0
2022-05-17 15:50:00,37.62,37.67,37.51,37.64,1647557.0,36.0137,36.0616,35.9084,36.0329,1647557.0
2022-05-18 09:30:00,37.16,37.45,37.06,37.18,876334.0,35.5734,35.851,35.4776,35.5925,876334.0
2022-05-18 09:40:00,37.18,37.6,37.13,37.57,498373.0,35.5925,35.9946,35.5446,35.9659,498373.0
2022-05-18 09:50:00,37.58,37.58,36.97,37.02,385523.0,35.9754,35.9754,35.3915,35.4393,385523.0
2022-05-18 10:00:00,37.03,37.39,37.02,37.11,430196.0,35.4489,35.7935,35.4393,35.5255,430196.0
2022-05-18 10:10:00,37.1,37.22,36.96,37.07,240014.0,35.5159,35.6308,35.3819,35.4872,240014.0
2022-05-18 10:20:00,37.06,37.31,36.79,36.82,322810.0,35.4776,35.717,35.2192,35.2479,322810.0
2022-05-18 10:30:00,36.81,36.97,36.75,36.88,326529.0,35.2383,35.3915,35.1809,35.3053,326529.0
2022-05-18 10:40:00,36.88,36.97,36.77,36.95,229597.0,35.3053,35.3915,35.2,35.3723,229597.0
2022-05-18 10:50:00,36.96,36.96,36.78,36.88,215735.0,35.3819,35.3819,35.2096,35.3053,215735.0
2022-05-18 11:00:00,36.89,36.89,36.69,36.71,239600.0,35.3149,35.3149,35.1234,35.1426,239600.0
2022-05-18 11:10:00,36.7,36.71,36.35,36.35,293717.0,35.133,35.1426,34.7979,34.7979,293717.0
2022-05-18 11:20:00,36.36,36.36,36.21,36.25,343327.0,34.8075,34.8075,34.6639,34.7022,343327.0
2022-05-18 11:30:00,36.25,36.48,36.2,36.47,237362.0,34.7022,34.9224,34.6543,34.9128,237362.0
2022-05-18 11:40:00,36.46,36.69,36.37,36.43,295297.0,34.9032,35.1234,34.8171,34.8745,295297.0
2022-05-18 11:50:00,36.43,36.46,36.27,36.28,117525.0,34.8745,34.9032,34.7214,34.7309,117525.0
2022-05-18 12:00:00,36.28,36.29,36.05,36.09,193329.0,34.7309,34.7405,34.5108,34.549,193329.0
2022-05-18 12:10:00,36.08,36.24,36.02,36.16,224192.0,34.5395,34.6926,34.482,34.6161,224192.0
2022-05-18 12:20:00,36.17,36.19,35.97,36.02,272994.0,34.6256,34.6448,34.4342,34.482,272994.0
2022-05-18 12:30:00,36.03,36.15,35.98,36.12,185112.0,34.4916,34.6065,34.4437,34.5778,185112.0
2022-05-18 12:40:00,36.11,36.25,36.07,36.25,105705.0,34.5682,34.7022,34.5299,34.7022,105705.0
2022-05-18 12:50:00,36.25,36.33,36.23,36.3,169615.0,34.7022,34.7788,34.6831,34.7501,169615.0
2022-05-18 13:00:00,36.3,36.32,35.98,35.98,326505.0,34.7501,34.7692,34.4437,34.4437,326505.0
2022-05-18 13:10:00,35.98,35.98,35.81,35.85,235981.0,34.4437,34.4437,34.281,34.3193,235981.0
2022-05-18 13:20:00,35.85,35.91,35.77,35.91,349960.0,34.3193,34.3767,34.2427,34.3767,349960.0
2022-05-18 13:30:00,35.9,35.92,35.8,35.88,154295.0,34.3672,34.3863,34.2714,34.348,154295.0
2022-05-18 13:40:00,35.88,35.88,35.57,35.68,294394.0,34.348,34.348,34.0512,34.1566,294394.0
2022-05-18 13:50:00,35.68,35.71,35.57,35.64,171145.0,34.1566,34.1853,34.0512,34.1183,171145.0
2022-05-18 14:00:00,35.64,35.67,35.53,35.66,291863.0,34.1183,34.147,34.013,34.1374,291863.0
2022-05-18 14:10:00,35.67,35.73,35.51,35.67,355685.0,34.147,34.2044,33.9938,34.147,355685.0
2022-05-18 14:20:00,35.67,35.77,35.61,35.65,363855.0,34.147,34.2427,34.0895,34.1278,363855.0
2022-05-18 14:30:00,35.66,35.69,35.32,35.36,528825.0,34.1374,34.1661,33.8119,33.8502,528825.0
2022-05-18 14:40:00,35.37,35.49,35.24,35.48,524264.0,33.8598,33.9747,33.7353,33.9651,524264.0
2022-05-18 14:50:00,35.47,35.55,35.3,35.33,357481.0,33.9555,34.0321,33.7928,33.8215,357481.0
2022-05-18 15:00:00,35.32,35.54,35.32,35.45,354927.0,33.8119,34.0225,33.8119,33.9364,354927.0
2022-05-18 15:10:00,35.45,35.53,35.38,35.41,291090.0,33.9364,34.013,33.8694,33.8981,291090.0
2022-05-18 15:20:00,35.41,35.45,35.18,35.26,481284.0,33.8981,33.9364,33.6779,33.7545,481284.0
2022-05-18 15:30:00,35.25,35.43,35.12,35.37,690937.0,33.7449,33.9172,33.6205,33.8598,690937.0
2022-05-18 15:40:00,35.36,35.41,35.16,35.21,769935.0,33.8502,33.8981,33.6588,33.7066,769935.0
2022-05-18 15:50:00,35.22,35.35,35.14,35.34,1784926.0,33.7162,33.8406,33.6396,33.8311,1784926.0
2022-05-19 09:30:00,35.63,37.0,35.63,36.94,1247239.0,34.1087,35.4202,34.1087,35.3628,1247239.0
2022-05-19 09:40:00,36.94,37.07,36.09,36.22,805917.0,35.3628,35.4872,34.549,34.6735,805917.0
2022-05-19 09:50:00,36.23,36.71,36.02,36.51,473050.0,34.6831,35.1426,34.482,34.9511,473050.0
2022-05-19 10:00:00,36.5,36.95,36.4,36.5,676902.0,34.9415,35.3723,34.8458,34.9415,676902.0
2022-05-19 10:10:00,36.49,36.88,36.45,36.73,322904.0,34.932,35.3053,34.8937,35.1617,322904.0
2022-05-19 10:20:00,36.72,36.94,36.42,36.5,362936.0,35.1521,35.3628,34.865,34.9415,362936.0
2022-05-19 10:30:00,36.49,36.76,36.35,36.49,287152.0,34.932,35.1904,34.7979,34.932,287152.0
2022-05-19 10:40:00,36.49,36.49,36.29,36.41,249416.0,34.932,34.932,34.7405,34.8554,249416.0
2022-05-19 10:50:00,36.41,36.78,36.33,36.59,351088.0,34.8554,35.2096,34.7788,35.0277,351088.0
2022-05-19 11:00:00,36.59,36.75,36.47,36.64,295126.0,35.0277,35.1809,34.9128,35.0756,295126.0
2022-05-19 11:10:00,36.65,36.85,36.55,36.76,210687.0,35.0851,35.2766,34.9894,35.1904,210687.0
2022-05-19 11:20:00,36.74,37.0,36.7,36.94,264822.0,35.1713,35.4202,35.133,35.3628,264822.0
2022-05-19 11:30:00,36.95,37.31,36.93,37.3,431824.0,35.3723,35.717,35.3532,35.7074,431824.0
2022-05-19 11:40:00,37.3,37.43,37.27,37.33,390473.0,35.7074,35.8318,35.6787,35.7361,390473.0
2022-05-19 11:50:00,37.34,37.42,37.2,37.37,374089.0,35.7457,35.8223,35.6117,35.7744,374089.0
2022-05-19 12:00:00,37.37,37.55,37.3,37.54,336470.0,35.7744,35.9467,35.7074,35.9371,336470.0
2022-05-19 12:10:00,37.54,37.59,37.28,37.29,338104.0,35.9371,35.985,35.6882,35.6978,338104.0
2022-05-19 12:20:00,37.3,37.33,37.12,37.29,329809.0,35.7074,35.7361,35.5351,35.6978,329809.0
2022-05-19 12:30:00,37.3,37.34,36.92,36.98,291935.0,35.7074,35.7457,35.3436,35.401,291935.0
2022-05-19 12:40:00,36.98,37.01,36.81,36.92,224177.0,35.401,35.4298,35.2383,35.3436,224177.0
2022-05-19 12:50:00,36.92,37.01,36.84,36.98,253954.0,35.3436,35.4298,35.267,35.401,253954.0
2022-05-19 13:00:00,36.98,37.1,36.85,36.92,282956.0,35.401,35.5159,35.2766,35.3436,282956.0
2022-05-19 13:10:00,36.92,36.93,36.6,36.88,324940.0,35.3436,35.3532,35.0373,35.3053,324940.0
2022-05-19 13:20:00,36.87,37.16,36.77,37.02,342348.0,35.2957,35.5734,35.2,35.4393,342348.0
2022-05-19 13:30:00,37.04,37.1,36.89,37.02,208998.0,35.4585,35.5159,35.3149,35.4393,208998.0
2022-05-19 13:40:00,37.02,37.09,36.73,36.75,218614.0,35.4393,35.5063,35.1617,35.1809,218614.0
2022-05-19 13:50:00,36.75,37.35,36.73,37.29,269839.0,35.1809,35.7552,35.1617,35.6978,269839.0
2022-05-19 14:00:00,37.29,37.31,37.04,37.13,264058.0,35.6978,35.717,35.4585,35.5446,264058.0
2022-05-19 14:10:00,37.13,37.2,36.97,36.98,210995.0,35.5446,35.6117,35.3915,35.401,210995.0
2022-05-19 14:20:00,36.98,37.2,36.92,37.03,300330.0,35.401,35.6117,35.3436,35.4489,300330.0
2022-05-19 14:30:00,37.03,37.22,36.98,37.07,275538.0,35.4489,35.6308,35.401,35.4872,275538.0
2022-05-19 14:40:00,37.06,37.25,36.92,37.24,251032.0,35.4776,35.6595,35.3436,35.6499,251032.0
2022-05-19 14:50:00,37.24,37.29,37.14,37.27,269106.0,35.6499,35.6978,35.5542,35.6787,269106.0
2022-05-19 15:00:00,37.27,37.41,37.2,37.27,452394.0,35.6787,35.8127,35.6117,35.6787,452394.0
2022-05-19 15:10:00,37.27,37.27,37.07,37.16,405283.0,35.6787,35.6787,35.4872,35.5734,405283.0
2022-05-19 15:20:00,37.15,37.17,36.87,36.9,338190.0,35.5638,35.5829,35.2957,35.3245,338190.0
2022-05-19 15:30:00,36.9,36.95,36.68,36.69,690480.0,35.3245,35.3723,35.1139,35.1234,690480.0
2022-05-19 15:40:00,36.69,36.9,36.65,36.75,797058.0,35.1234,35.3245,35.0851,35.1809,797058.0
2022-05-19 15:50:00,36.74,36.78,36.57,36.71,1372808.0,35.1713,35.2096,35.0086,35.1426,1372808.0
2022-05-20 09:30:00,37.31,37.5,37.07,37.34,946057.0,35.717,35.8988,35.4872,35.7457,946057.0
2022-05-20 09:40:00,37.32,37.33,36.92,36.93,570490.0,35.7265,35.7361,35.3436,35.3532,570490.0
2022-05-20 09:50:00,36.92,37.14,36.85,37.11,261193.0,35.3436,35.5542,35.2766,35.5255,261193.0
2022-05-20 10:00:00,37.12,37.13,36.6,36.66,366237.0,35.5351,35.5446,35.0373,35.0947,366237.0
2022-05-20 10:10:00,36.66,36.79,36.58,36.78,260985.0,35.0947,35.2192,35.0181,35.2096,260985.0
2022-05-20 10:20:00,36.78,36.84,36.55,36.82,216165.0,35.2096,35.267,34.9894,35.2479,216165.0
2022-05-20 10:30:00,36.81,36.9,36.57,36.66,262095.0,35.2383,35.3245,35.0086,35.0947,262095.0
2022-05-20 10:40:00,36.65,36.68,36.38,36.4,255942.0,35.0851,35.1139,34.8267,34.8458,255942.0
2022-05-20 10:50:00,36.4,36.45,36.12,36.18,257416.0,34.8458,34.8937,34.5778,34.6352,257416.0
2022-05-20 11:00:00,36.19,36.3,36.16,36.22,238992.0,34.6448,34.7501,34.6161,34.6735,238992.0
2022-05-20 11:10:00,36.21,36.23,35.94,36.05,301181.0,34.6639,34.6831,34.4055,34.5108,301181.0
2022-05-20 11:20:00,36.05,36.27,36.0,36.2,462587.0,34.5108,34.7214,34.4629,34.6543,462587.0
2022-05-20 11:30:00,36.2,36.33,36.08,36.16,268079.0,34.6543,34.7788,34.5395,34.6161,268079.0
2022-05-20 11:40:00,36.15,36.33,36.12,36.27,288681.0,34.6065,34.7788,34.5778,34.7214,288681.0
2022-05-20 11:50:00,36.28,36.39,36.16,36.18,182274.0,34.7309,34.8362,34.6161,34.6352,182274.0
2022-05-20 12:00:00,36.18,36.23,35.93,35.93,161653.0,34.6352,34.6831,34.3959,34.3959,161653.0
2022-05-20 12:10:00,35.94,36.14,35.87,35.98,271314.0,34.4055,34.5969,34.3384,34.4437,271314.0
2022-05-20 12:20:00,35.98,36.07,35.84,35.86,353141.0,34.4437,34.5299,34.3097,34.3289,353141.0
2022-05-20 12:30:00,35.86,36.02,35.72,35.74,195857.0,34.3289,34.482,34.1948,34.214,195857.0
2022-05-20 12:40:00,35.73,35.79,35.52,35.78,393711.0,34.2044,34.2619,34.0034,34.2523,393711.0
2022-05-20 12:50:00,35.79,35.8,35.59,35.72,430911.0,34.2619,34.2714,34.0704,34.1948,430911.0
2022-05-20 13:00:00,35.73,35.77,35.54,35.57,410478.0,34.2044,34.2427,34.0225,34.0512,410478.0
2022-05-20 13:10:00,35.59,35.65,35.54,35.62,278107.0,34.0704,34.1278,34.0225,34.0991,278107.0
2022-05-20 13:20:00,35.62,35.63,35.5,35.55,346726.0,34.0991,34.1087,33.9842,34.0321,346726.0
2022-05-20 13:30:00,35.54,35.9,35.53,35.73,395318.0,34.0225,34.3672,34.013,34.2044,395318.0
2022-05-20 13:40:00,35.73,35.92,35.59,35.77,568635.0,34.2044,34.3863,34.0704,34.2427,568635.0
2022-05-20 13:50:00,35.76,35.89,35.68,35.88,200847.0,34.2331,34.3576,34.1566,34.348,200847.0
2022-05-20 14:00:00,35.88,35.91,35.62,35.73,266463.0,34.348,34.3767,34.0991,34.2044,266463.0
2022-05-20 14:10:00,35.74,35.89,35.66,35.7,334668.0,34.214,34.3576,34.1374,34.1757,334668.0
2022-05-20 14:20:00,35.7,35.79,35.56,35.75,259312.0,34.1757,34.2619,34.0417,34.2236,259312.0
2022-05-20 14:30:00,35.74,35.79,35.58,35.65,263137.0,34.214,34.2619,34.0608,34.1278,263137.0
2022-05-20 14:40:00,35.66,35.89,35.63,35.89,192821.0,34.1374,34.3576,34.1087,34.3576,192821.0
2022-05-20 14:50:00,35.89,36.01,35.81,35.84,220841.0,34.3576,34.4725,34.281,34.3097,220841.0
2022-05-20 15:00:00,35.85,35.92,35.66,35.71,215480.0,34.3193,34.3863,34.1374,34.1853,215480.0
2022-05-20 15:10:00,35.71,35.85,35.67,35.79,228859.0,34.1853,34.3193,34.147,34.2619,228859.0
2022-05-20 15:20:00,35.79,36.07,35.76,36.07,497606.0,34.2619,34.5299,34.2331,34.5299,497606.0
2022-05-20 15:30:00,36.07,36.27,35.92,36.19,997115.0,34.5299,34.7214,34.3863,34.6448,997115.0
2022-05-20 15:40:00,36.18,36.45,36.18,36.35,1469672.0,34.6352,34.8937,34.6352,34.7979,1469672.0
2022-05-20 15:50:00,36.36,36.47,36.3,36.41,1860941.0,34.8075,34.9128,34.7501,34.8554,1860941.0
2022-05-23 09:30:00,37.6,37.68,37.07,37.14,791449.0,35.9946,36.0712,35.4872,35.5542,791449.0
2022-05-23 09:40:00,37.13,37.91,37.11,37.84,552716.0,35.5446,36.2913,35.5255,36.2243,552716.0
2022-05-23 09:50:00,37.85,37.98,37.35,37.36,553206.0,36.2339,36.3583,35.7552,35.7648,553206.0
2022-05-23 10:00:00,37.37,37.47,37.11,37.43,315694.0,35.7744,35.8701,35.5255,35.8318,315694.0
2022-05-23 10:10:00,37.43,37.7,37.41,37.68,306977.0,35.8318,36.0903,35.8127,36.0712,306977.0
2022-05-23 10:20:00,37.67,37.94,37.52,37.94,471922.0,36.0616,36.3201,35.918,36.3201,471922.0
2022-05-23 10:30:00,37.94,38.0,37.7,37.77,429108.0,36.3201,36.3775,36.0903,36.1573,429108.0
2022-05-23 10:40:00,37.78,37.83,37.55,37.65,255084.0,36.1669,36.2148,35.9467,36.0424,255084.0
2022-05-23 10:50:00,37.64,37.74,37.48,37.6,332633.0,36.0329,36.1286,35.8797,35.9946,332633.0
2022-05-23 11:00:00,37.62,37.75,37.53,37.59,243395.0,36.0137,36.1382,35.9276,35.985,243395.0
2022-05-23 11:10:00,37.59,37.73,37.52,37.58,335074.0,35.985,36.119,35.918,35.9754,335074.0
2022-05-23 11:20:00,37.57,37.74,37.53,37.7,384202.0,35.9659,36.1286,35.9276,36.0903,384202.0
2022-05-23 11:30:00,37.7,37.9,37.66,37.9,238654.0,36.0903,36.2818,36.052,36.2818,238654.0
2022-05-23 11:40:00,37.9,37.95,37.67,37.7,233855.0,36.2818,36.3296,36.0616,36.0903,233855.0
2022-05-23 11:50:00,37.71,37.9,37.71,37.81,364596.0,36.0999,36.2818,36.0999,36.1956,364596.0
2022-05-23 12:00:00,37.8,38.03,37.72,38.03,409021.0,36.186,36.4062,36.1094,36.4062,409021.0
2022-05-23 12:10:00,38.02,38.03,37.88,37.97,403619.0,36.3966,36.4062,36.2626,36.3488,403619.0
2022-05-23 12:20:00,37.97,38.06,37.89,37.93,292096.0,36.3488,36.4349,36.2722,36.3105,292096.0
2022-05-23 12:30:00,37.94,37.94,37.76,37.91,210940.0,36.3201,36.3201,36.1477,36.2913,210940.0
2022-05-23 12:40:00,37.91,37.92,37.76,37.77,177450.0,36.2913,36.3009,36.1477,36.1573,177450.0
2022-05-23 12:50:00,37.78,37.79,37.64,37.75,224595.0,36.1669,36.1765,36.0329,36.1382,224595.0
2022-05-23 13:00:00,37.74,37.8,37.7,37.74,252411.0,36.1286,36.186,36.0903,36.1286,252411.0
2022-05-23 13:10:00,37.72,37.76,37.5,37.56,228565.0,36.1094,36.1477,35.8988,35.9563,228565.0
2022-05-23 13:20:00,37.57,37.7,37.45,37.69,291251.0,35.9659,36.0903,35.851,36.0807,291251.0
2022-05-23 13:30:00,37.69,37.86,37.63,37.8,215391.0,36.0807,36.2435,36.0233,36.186,215391.0
2022-05-23 13:40:00,37.8,37.93,37.77,37.88,275847.0,36.186,36.3105,36.1573,36.2626,275847.0
2022-05-23 13:50:00,37.87,38.02,37.84,38.01,230514.0,36.253,36.3966,36.2243,36.3871,230514.0
2022-05-23 14:00:00,38.01,38.16,37.95,38.15,385475.0,36.3871,36.5307,36.3296,36.5211,385475.0
2022-05-23 14:10:00,38.15,38.41,38.15,38.41,408510.0,36.5211,36.77,36.5211,36.77,408510.0
2022-05-23 14:20:00,38.4,38.47,38.31,38.37,511525.0,36.7604,36.8274,36.6743,36.7317,511525.0
2022-05-23 14:30:00,38.37,38.45,38.3,38.42,369620.0,36.7317,36.8083,36.6647,36.7796,369620.0
2022-05-23 14:40:00,38.43,38.64,38.41,38.51,553517.0,36.7891,36.9902,36.77,36.8657,553517.0
2022-05-23 14:50:00,38.51,38.57,38.39,38.48,382452.0,36.8657,36.9232,36.7508,36.837,382452.0
2022-05-23 15:00:00,38.48,38.58,38.44,38.57,383844.0,36.837,36.9327,36.7987,36.9232,383844.0
2022-05-23 15:10:00,38.58,38.58,38.31,38.44,394280.0,36.9327,36.9327,36.6743,36.7987,394280.0
2022-05-23 15:20:00,38.45,38.46,38.29,38.35,321527.0,36.8083,36.8179,36.6551,36.7125,321527.0
2022-05-23 15:30:00,38.34,38.47,38.3,38.32,439223.0,36.703,36.8274,36.6647,36.6838,439223.0
2022-05-23 15:40:00,38.33,38.38,38.17,38.18,710668.0,36.6934,36.7413,36.5402,36.5498,710668.0
2022-05-23 15:50:00,38.18,38.38,38.18,38.38,1469927.0,36.5498,36.7413,36.5498,36.7413,1469927.0
2022-05-24 09:30:00,37.92,37.94,37.18,37.24,700477.0,36.3009,36.3201,35.5925,35.6499,700477.0
2022-05-24 09:40:00,37.24,37.77,37.22,37.67,500558.0,35.6499,36.1573,35.6308,36.0616,500558.0
2022-05-24 09:50:00,37.68,37.88,37.55,37.73,378381.0,36.0712,36.2626,35.9467,36.119,378381.0
2022-05-24 10:00:00,37.74,37.76,37.26,37.3,319925.0,36.1286,36.1477,35.6691,35.7074,319925.0
2022-05-24 10:10:00,37.3,37.39,37.14,37.23,395165.0,35.7074,35.7935,35.5542,35.6404,395165.0
2022-05-24 10:20:00,37.23,37.38,37.15,37.35,265172.0,35.6404,35.784,35.5638,35.7552,265172.0
2022-05-24 10:30:00,37.34,37.35,37.0,37.11,315499.0,35.7457,35.7552,35.4202,35.5255,315499.0
2022-05-24 10:40:00,37.11,37.14,36.85,36.88,304091.0,35.5255,35.5542,35.2766,35.3053,304091.0
2022-05-24 10:50:00,36.87,37.06,36.85,37.05,193807.0,35.2957,35.4776,35.2766,35.4681,193807.0
2022-05-24 11:00:00,37.05,37.11,36.93,36.98,184807.0,35.4681,35.5255,35.3532,35.401,184807.0
2022-05-24 11:10:00,36.98,37.02,36.76,36.78,230549.0,35.401,35.4393,35.1904,35.2096,230549.0
2022-05-24 11:20:00,36.78,36.94,36.7,36.89,191373.0,35.2096,35.3628,35.133,35.3149,191373.0
2022-05-24 11:30:00,36.89,36.93,36.77,36.88,368490.0,35.3149,35.3532,35.2,35.3053,368490.0
2022-05-24 11:40:00,36.88,37.26,36.88,37.24,368097.0,35.3053,35.6691,35.3053,35.6499,368097.0
2022-05-24 11:50:00,37.25,37.28,37.05,37.05,214887.0,35.6595,35.6882,35.4681,35.4681,214887.0
2022-05-24 12:00:00,37.05,37.34,37.03,37.34,303254.0,35.4681,35.7457,35.4489,35.7457,303254.0
2022-05-24 12:10:00,37.34,37.54,37.28,37.4,307464.0,35.7457,35.9371,35.6882,35.8031,307464.0
2022-05-24 12:20:00,37.39,37.39,37.28,37.33,181033.0,35.7935,35.7935,35.6882,35.7361,181033.0
2022-05-24 12:30:00,37.32,37.37,37.1,37.14,135657.0,35.7265,35.7744,35.5159,35.5542,135657.0
2022-05-24 12:40:00,37.15,37.2,37.08,37.19,154645.0,35.5638,35.6117,35.4968,35.6021,154645.0
2022-05-24 12:50:00,37.2,37.35,37.11,37.27,220786.0,35.6117,35.7552,35.5255,35.6787,220786.0
2022-05-24 13:00:00,37.25,37.26,37.05,37.09,190132.0,35.6595,35.6691,35.4681,35.5063,190132.0
2022-05-24 13:10:00,37.09,37.23,37.05,37.18,192682.0,35.5063,35.6404,35.4681,35.5925,192682.0
2022-05-24 13:20:00,37.16,37.27,37.06,37.25,200390.0,35.5734,35.6787,35.4776,35.6595,200390.0
2022-05-24 13:30:00,37.24,37.35,37.12,37.31,292870.0,35.6499,35.7552,35.5351,35.717,292870.0
2022-05-24 13:40:00,37.32,37.43,37.31,37.36,191680.0,35.7265,35.8318,35.717,35.7648,191680.0
2022-05-24 13:50:00,37.35,37.43,37.25,37.26,253272.0,35.7552,35.8318,35.6595,35.6691,253272.0
2022-05-24 14:00:00,37.27,37.39,37.15,37.33,220667.0,35.6787,35.7935,35.5638,35.7361,220667.0
2022-05-24 14:10:00,37.33,37.48,37.23,37.26,265092.0,35.7361,35.8797,35.6404,35.6691,265092.0
2022-05-24 14:20:00,37.25,37.39,37.19,37.26,215693.0,35.6595,35.7935,35.6021,35.6691,215693.0
2022-05-24 14:30:00,37.25,37.32,37.19,37.26,212758.0,35.6595,35.7265,35.6021,35.6691,212758.0
2022-05-24 14:40:00,37.26,37.28,36.98,37.02,299732.0,35.6691,35.6882,35.401,35.4393,299732.0
2022-05-24 14:50:00,37.01,37.18,36.95,37.15,324787.0,35.4298,35.5925,35.3723,35.5638,324787.0
2022-05-24 15:00:00,37.14,37.31,37.12,37.19,310086.0,35.5542,35.717,35.5351,35.6021,310086.0
2022-05-24 15:10:00,37.2,37.37,37.19,37.25,338990.0,35.6117,35.7744,35.6021,35.6595,338990.0
2022-05-24 15:20:00,37.25,37.4,37.18,37.4,364444.0,35.6595,35.8031,35.5925,35.8031,364444.0
2022-05-24 15:30:00,37.4,37.67,37.35,37.59,577277.0,35.8031,36.0616,35.7552,35.985,577277.0
2022-05-24 15:40:00,37.59,37.63,37.48,37.56,518690.0,35.985,36.0233,35.8797,35.9563,518690.0
2022-05-24 15:50:00,37.56,37.63,37.41,37.51,1056790.0,35.9563,36.0233,35.8127,35.9084,1056790.0
2022-05-25 09:30:00,37.07,37.49,36.93,37.22,587601.0,35.4872,35.8893,35.3532,35.6308,587601.0
2022-05-25 09:40:00,37.2,37.36,36.95,37.01,289593.0,35.6117,35.7648,35.3723,35.4298,289593.0
2022-05-25 09:50:00,36.99,37.35,36.99,37.28,178550.0,35.4106,35.7552,35.4106,35.6882,178550.0
2022-05-25 10:00:00,37.27,37.42,37.1,37.14,278782.0,35.6787,35.8223,35.5159,35.5542,278782.0
2022-05-25 10:10:00,37.13,37.42,37.08,37.39,195141.0,35.5446,35.8223,35.4968,35.7935,195141.0
2022-05-25 10:20:00,37.4,37.54,37.37,37.52,312623.0,35.8031,35.9371,35.7744,35.918,312623.0
2022-05-25 10:30:00,37.51,37.73,37.46,37.69,478566.0,35.9084,36.119,35.8606,36.0807,478566.0
2022-05-25 10:40:00,37.71,37.73,37.38,37.48,180771.0,36.0999,36.119,35.784,35.8797,180771.0
2022-05-25 10:50:00,37.47,37.53,37.4,37.49,137244.0,35.8701,35.9276,35.8031,35.8893,137244.0
2022-05-25 11:00:00,37.5,37.57,37.38,37.45,193772.0,35.8988,35.9659,35.784,35.851,193772.0
2022-05-25 11:10:00,37.44,37.5,37.33,37.41,192591.0,35.8414,35.8988,35.7361,35.8127,192591.0
2022-05-25 11:20:00,37.42,37.42,37.34,37.4,141312.0,35.8223,35.8223,35.7457,35.8031,141312.0
2022-05-25 11:30:00,37.39,37.52,37.13,37.24,383372.0,35.7935,35.918,35.5446,35.6499,383372.0
2022-05-25 11:40:00,37.24,37.39,37.2,37.39,174390.0,35.6499,35.7935,35.6117,35.7935,174390.0
2022-05-25 11:50:00,37.39,37.41,37.29,37.36,145632.0,35.7935,35.8127,35.6978,35.7648,145632.0
2022-05-25 12:00:00,37.36,37.47,37.29,37.32,161371.0,35.7648,35.8701,35.6978,35.7265,161371.0
2022-05-25 12:10:00,37.32,37.4,37.27,37.3,114249.0,35.7265,35.8031,35.6787,35.7074,114249.0
2022-05-25 12:20:00,37.29,37.3,37.13,37.21,111460.0,35.6978,35.7074,35.5446,35.6212,111460.0
2022-05-25 12:30:00,37.21,37.29,37.15,37.19,141372.0,35.6212,35.6978,35.5638,35.6021,141372.0
2022-05-25 12:40:00,37.18,37.32,37.17,37.3,106028.0,35.5925,35.7265,35.5829,35.7074,106028.0
2022-05-25 12:50:00,37.3,37.4,37.26,37.39,100352.0,35.7074,35.8031,35.6691,35.7935,100352.0
2022-05-25 13:00:00,37.38,37.41,37.33,37.35,82489.0,35.784,35.8127,35.7361,35.7552,82489.0
2022-05-25 13:10:00,37.36,37.44,37.26,37.4,131933.0,35.7648,35.8414,35.6691,35.8031,131933.0
2022-05-25 13:20:00,37.41,37.52,37.34,37.51,119744.0,35.8127,35.918,35.7457,35.9084,119744.0
2022-05-25 13:30:00,37.5,37.56,37.46,37.49,114269.0,35.8988,35.9563,35.8606,35.8893,114269.0
2022-05-25 13:40:00,37.5,37.55,37.48,37.52,93369.0,35.8988,35.9467,35.8797,35.918,93369.0
2022-05-25 13:50:00,37.52,37.54,37.41,37.5,105157.0,35.918,35.9371,35.8127,35.8988,105157.0
2022-05-25 14:00:00,37.5,37.79,37.22,37.4,397418.0,35.8988,36.1765,35.6308,35.8031,397418.0
2022-05-25 14:10:00,37.4,37.72,37.36,37.54,344565.0,35.8031,36.1094,35.7648,35.9371,344565.0
2022-05-25 14:20:00,37.56,37.71,37.52,37.7,207449.0,35.9563,36.0999,35.918,36.0903,207449.0
2022-05-25 14:30:00,37.7,37.75,37.61,37.63,183183.0,36.0903,36.1382,36.0041,36.0233,183183.0
2022-05-25 14:40:00,37.63,37.77,37.59,37.62,185377.0,36.0233,36.1573,35.985,36.0137,185377.0
2022-05-25 14:50:00,37.62,37.77,37.62,37.73,223744.0,36.0137,36.1573,36.0137,36.119,223744.0
2022-05-25 15:00:00,37.73,37.98,37.71,37.95,243108.0,36.119,36.3583,36.0999,36.3296,243108.0
2022-05-25 15:10:00,37.95,38.06,37.88,37.9,358707.0,36.3296,36.4349,36.2626,36.2818,358707.0
2022-05-25 15:20:00,37.92,38.02,37.91,37.97,260304.0,36.3009,36.3966,36.2913,36.3488,260304.0
2022-05-25 15:30:00,37.97,38.01,37.8,37.87,349738.0,36.3488,36.3871,36.186,36.253,349738.0
2022-05-25 15:40:00,37.86,37.87,37.77,37.8,416395.0,36.2435,36.253,36.1573,36.186,416395.0
2022-05-25 15:50:00,37.8,37.86,37.68,37.82,938525.0,36.186,36.2435,36.0712,36.2052,938525.0
2022-05-26 09:30:00,37.63,37.99,36.98,37.85,378815.0,36.0233,36.3679,35.401,36.2339,378815.0
2022-05-26 09:40:00,37.85,38.04,37.66,37.94,278300.0,36.2339,36.4158,36.052,36.3201,278300.0
2022-05-26 09:50:00,37.94,38.11,37.87,38.01,248426.0,36.3201,36.4828,36.253,36.3871,248426.0
2022-05-26 10:00:00,38.01,38.12,37.97,37.99,246016.0,36.3871,36.4924,36.3488,36.3679,246016.0
2022-05-26 10:10:00,38.0,38.28,37.96,38.27,382626.0,36.3775,36.6455,36.3392,36.636,382626.0
2022-05-26 10:20:00,38.27,38.28,38.07,38.08,196557.0,36.636,36.6455,36.4445,36.4541,196557.0
2022-05-26 10:30:00,38.09,38.18,37.96,38.12,174717.0,36.4637,36.5498,36.3392,36.4924,174717.0
2022-05-26 10:40:00,38.11,38.31,38.07,38.3,249348.0,36.4828,36.6743,36.4445,36.6647,249348.0
2022-05-26 10:50:00,38.31,38.46,38.27,38.42,196246.0,36.6743,36.8179,36.636,36.7796,196246.0
2022-05-26 11:00:00,38.43,38.51,38.38,38.46,197082.0,36.7891,36.8657,36.7413,36.8179,197082.0
2022-05-26 11:10:00,38.45,38.53,38.4,38.47,163802.0,36.8083,36.8849,36.7604,36.8274,163802.0
2022-05-26 11:20:00,38.46,38.56,38.37,38.4,231149.0,36.8179,36.9136,36.7317,36.7604,231149.0
2022-05-26 11:30:00,38.4,38.46,38.32,38.39,189735.0,36.7604,36.8179,36.6838,36.7508,189735.0
2022-05-26 11:40:00,38.4,38.4,38.21,38.24,133205.0,36.7604,36.7604,36.5785,36.6072,133205.0
2022-05-26 11:50:00,38.23,38.32,38.2,38.3,89312.0,36.5977,36.6838,36.569,36.6647,89312.0
2022-05-26 12:00:00,38.3,38.4,38.27,38.28,132170.0,36.6647,36.7604,36.636,36.6455,132170.0
2022-05-26 12:10:00,38.27,38.44,38.25,38.4,139698.0,36.636,36.7987,36.6168,36.7604,139698.0
2022-05-26 12:20:00,38.41,38.48,38.37,38.47,177749.0,36.77,36.837,36.7317,36.8274,177749.0
2022-05-26 12:30:00,38.47,38.57,38.45,38.51,146532.0,36.8274,36.9232,36.8083,36.8657,146532.0
2022-05-26 12:40:00,38.51,38.56,38.46,38.49,110294.0,36.8657,36.9136,36.8179,36.8466,110294.0
2022-05-26 12:50:00,38.5,38.58,38.48,38.56,145883.0,36.8561,36.9327,36.837,36.9136,145883.0
2022-05-26 13:00:00,38.57,38.7,38.56,38.69,191507.0,36.9232,37.0476,36.9136,37.038,191507.0
2022-05-26 13:10:00,38.69,38.72,38.52,38.54,157281.0,37.038,37.0668,36.8753,36.8944,157281.0
2022-05-26 13:20:00,38.55,38.59,38.4,38.46,151075.0,36.904,36.9423,36.7604,36.8179,151075.0
2022-05-26 13:30:00,38.46,38.5,38.35,38.38,192052.0,36.8179,36.8561,36.7125,36.7413,192052.0
2022-05-26 13:40:00,38.38,38.42,38.34,38.4,148367.0,36.7413,36.7796,36.703,36.7604,148367.0
2022-05-26 13:50:00,38.39,38.47,38.36,38.46,111689.0,36.7508,36.8274,36.7221,36.8179,111689.0
2022-05-26 14:00:00,38.45,38.48,38.41,38.47,112375.0,36.8083,36.837,36.77,36.8274,112375.0
2022-05-26 14:10:00,38.47,38.51,38.45,38.5,111601.0,36.8274,36.8657,36.8083,36.8561,111601.0
2022-05-26 14:20:00,38.5,38.58,38.48,38.48,122290.0,36.8561,36.9327,36.837,36.837,122290.0
2022-05-26 14:30:00,38.48,38.5,38.36,38.4,152967.0,36.837,36.8561,36.7221,36.7604,152967.0
2022-05-26 14:40:00,38.4,38.45,38.35,38.43,128119.0,36.7604,36.8083,36.7125,36.7891,128119.0
2022-05-26 14:50:00,38.43,38.49,38.4,38.45,102065.0,36.7891,36.8466,36.7604,36.8083,102065.0
2022-05-26 15:00:00,38.45,38.52,38.35,38.5,165931.0,36.8083,36.8753,36.7125,36.8561,165931.0
2022-05-26 15:10:00,38.5,38.51,38.3,38.38,228057.0,36.8561,36.8657,36.6647,36.7413,228057.0
2022-05-26 15:20:00,38.38,38.45,38.32,38.39,188349.0,36.7413,36.8083,36.6838,36.7508,188349.0
2022-05-26 15:30:00,38.38,38.52,38.38,38.52,243557.0,36.7413,36.8753,36.7413,36.8753,243557.0
2022-05-26 15:40:00,38.51,38.67,38.5,38.66,383523.0,36.8657,37.0189,36.8561,37.0093,383523.0
2022-05-26 15:50:00,38.66,38.71,38.46,38.49,769309.0,37.0093,37.0572,36.8179,36.8466,769309.0
2022-05-27 09:30:00,39.09,39.5,39.05,39.25,641013.0,37.421,37.8134,37.3827,37.5741,641013.0
2022-05-27 09:40:00,39.25,39.4,38.82,39.0,418934.0,37.5741,37.7177,37.1625,37.3348,418934.0
2022-05-27 09:50:00,39.01,39.18,38.83,39.02,332577.0,37.3444,37.5071,37.1721,37.3539,332577.0
2022-05-27 10:00:00,39.02,39.11,38.82,38.91,439777.0,37.3539,37.4401,37.1625,37.2486,439777.0
2022-05-27 10:10:00,38.91,39.16,38.91,39.04,251184.0,37.2486,37.488,37.2486,37.3731,251184.0
2022-05-27 10:20:00,39.04,39.13,38.99,39.08,221142.0,37.3731,37.4592,37.3252,37.4114,221142.0
2022-05-27 10:30:00,39.09,39.13,38.94,39.05,165654.0,37.421,37.4592,37.2774,37.3827,165654.0
2022-05-27 10:40:00,39.05,39.06,38.85,38.94,164572.0,37.3827,37.3922,37.1912,37.2774,164572.0
2022-05-27 10:50:00,38.95,38.99,38.77,38.78,136989.0,37.2869,37.3252,37.1146,37.1242,136989.0
2022-05-27 11:00:00,38.78,38.83,38.7,38.79,196563.0,37.1242,37.1721,37.0476,37.1338,196563.0
2022-05-27 11:10:00,38.79,38.92,38.78,38.91,130312.0,37.1338,37.2582,37.1242,37.2486,130312.0
2022-05-27 11:20:00,38.91,39.01,38.89,38.93,201538.0,37.2486,37.3444,37.2295,37.2678,201538.0
2022-05-27 11:30:00,38.93,39.11,38.91,39.09,159732.0,37.2678,37.4401,37.2486,37.421,159732.0
2022-05-27 11:40:00,39.09,39.29,39.08,39.27,248368.0,37.421,37.6124,37.4114,37.5933,248368.0
2022-05-27 11:50:00,39.28,39.31,39.19,39.26,177541.0,37.6028,37.6316,37.5167,37.5837,177541.0
2022-05-27 12:00:00,39.26,39.31,39.16,39.2,166037.0,37.5837,37.6316,37.488,37.5263,166037.0
2022-05-27 12:10:00,39.21,39.27,39.12,39.17,115607.0,37.5358,37.5933,37.4497,37.4975,115607.0
2022-05-27 12:20:00,39.17,39.22,39.13,39.19,68266.0,37.4975,37.5454,37.4592,37.5167,68266.0
2022-05-27 12:30:00,39.18,39.2,39.09,39.16,97739.0,37.5071,37.5263,37.421,37.488,97739.0
2022-05-27 12:40:00,39.15,39.22,39.13,39.16,98039.0,37.4784,37.5454,37.4592,37.488,98039.0
2022-05-27 12:50:00,39.16,39.26,39.14,39.24,107462.0,37.488,37.5837,37.4688,37.5645,107462.0
2022-05-27 13:00:00,39.25,39.27,39.2,39.24,122679.0,37.5741,37.5933,37.5263,37.5645,122679.0
2022-05-27 13:10:00,39.24,39.27,39.13,39.15,164490.0,37.5645,37.5933,37.4592,37.4784,164490.0
2022-05-27 13:20:00,39.16,39.16,39.04,39.08,92426.0,37.488,37.488,37.3731,37.4114,92426.0
2022-05-27 13:30:00,39.08,39.13,38.98,39.02,124912.0,37.4114,37.4592,37.3157,37.3539,124912.0
2022-05-27 13:40:00,39.02,39.08,38.99,39.07,104345.0,37.3539,37.4114,37.3252,37.4018,104345.0
2022-05-27 13:50:00,39.07,39.14,39.07,39.12,86696.0,37.4018,37.4688,37.4018,37.4497,86696.0
2022-05-27 14:00:00,39.13,39.24,39.12,39.23,108401.0,37.4592,37.5645,37.4497,37.555,108401.0
2022-05-27 14:10:00,39.23,39.27,39.2,39.23,117015.0,37.555,37.5933,37.5263,37.555,117015.0
2022-05-27 14:20:00,39.23,39.32,39.21,39.29,170941.0,37.555,37.6411,37.5358,37.6124,170941.0
2022-05-27 14:30:00,39.29,39.32,39.24,39.29,111759.0,37.6124,37.6411,37.5645,37.6124,111759.0
2022-05-27 14:40:00,39.29,39.34,39.21,39.34,137480.0,37.6124,37.6603,37.5358,37.6603,137480.0
2022-05-27 14:50:00,39.34,39.43,39.33,39.42,168011.0,37.6603,37.7464,37.6507,37.7369,168011.0
2022-05-27 15:00:00,39.42,39.51,39.39,39.5,213251.0,37.7369,37.823,37.7081,37.8134,213251.0
2022-05-27 15:10:00,39.51,39.58,39.42,39.57,237031.0,37.823,37.89,37.7369,37.8805,237031.0
2022-05-27 15:20:00,39.57,39.63,39.54,39.62,245769.0,37.8805,37.9379,37.8517,37.9283,245769.0
2022-05-27 15:30:00,39.62,39.7,39.55,39.59,487877.0,37.9283,38.0049,37.8613,37.8996,487877.0
2022-05-27 15:40:00,39.59,39.62,39.49,39.52,518853.0,37.8996,37.9283,37.8039,37.8326,518853.0
2022-05-27 15:50:00,39.52,39.66,39.43,39.64,1242733.0,37.8326,37.9666,37.7464,37.9475,1242733.0
2022-05-31 09:30:00,40.05,41.0,39.76,39.84,1965931.0,38.34,39.2494,38.0623,38.1389,1965931.0
2022-05-31 09:40:00,39.81,40.1,39.72,39.77,643193.0,38.1102,38.3878,38.0241,38.0719,643193.0
2022-05-31 09:50:00,39.77,39.95,39.64,39.64,335118.0,38.0719,38.2442,37.9475,37.9475,335118.0
2022-05-31 10:00:00,39.63,39.72,39.22,39.23,376593.0,37.9379,38.0241,37.5454,37.555,376593.0
2022-05-31 10:10:00,39.23,39.54,39.16,39.54,523670.0,37.555,37.8517,37.488,37.8517,523670.0
2022-05-31 10:20:00,39.54,39.7,39.38,39.39,256850.0,37.8517,38.0049,37.6986,37.7081,256850.0
2022-05-31 10:30:00,39.38,39.58,39.38,39.45,257717.0,37.6986,37.89,37.6986,37.7656,257717.0
2022-05-31 10:40:00,39.45,39.53,39.38,39.38,247090.0,37.7656,37.8422,37.6986,37.6986,247090.0
2022-05-31 10:50:00,39.37,39.54,39.35,39.38,204011.0,37.689,37.8517,37.6699,37.6986,204011.0
2022-05-31 11:00:00,39.37,39.5,39.19,39.23,177948.0,37.689,37.8134,37.5167,37.555,177948.0
2022-05-31 11:10:00,39.22,39.26,38.99,39.02,209786.0,37.5454,37.5837,37.3252,37.3539,209786.0
2022-05-31 11:20:00,39.01,39.05,38.9,38.92,192263.0,37.3444,37.3827,37.2391,37.2582,192263.0
2022-05-31 11:30:00,38.9,39.0,38.82,39.0,223745.0,37.2391,37.3348,37.1625,37.3348,223745.0
2022-05-31 11:40:00,39.0,39.2,38.96,39.2,201307.0,37.3348,37.5263,37.2965,37.5263,201307.0
2022-05-31 11:50:00,39.19,39.36,39.18,39.32,222451.0,37.5167,37.6794,37.5071,37.6411,222451.0
2022-05-31 12:00:00,39.32,39.49,39.28,39.31,228404.0,37.6411,37.8039,37.6028,37.6316,228404.0
2022-05-31 12:10:00,39.3,39.45,39.2,39.27,212450.0,37.622,37.7656,37.5263,37.5933,212450.0
2022-05-31 12:20:00,39.27,39.34,39.15,39.33,144989.0,37.5933,37.6603,37.4784,37.6507,144989.0
2022-05-31 12:30:00,39.33,39.45,39.3,39.43,120186.0,37.6507,37.7656,37.622,37.7464,120186.0
2022-05-31 12:40:00,39.43,39.48,39.33,39.35,138341.0,37.7464,37.7943,37.6507,37.6699,138341.0
2022-05-31 12:50:00,39.35,39.48,39.35,39.38,93999.0,37.6699,37.7943,37.6699,37.6986,93999.0
2022-05-31 13:00:00,39.37,39.49,39.26,39.49,192118.0,37.689,37.8039,37.5837,37.8039,192118.0
2022-05-31 13:10:00,39.48,39.49,39.18,39.2,196474.0,37.7943,37.8039,37.5071,37.5263,196474.0
2022-05-31 13:20:00,39.21,39.22,39.07,39.12,142877.0,37.5358,37.5454,37.4018,37.4497,142877.0
2022-05-31 13:30:00,39.11,39.26,39.05,39.14,180410.0,37.4401,37.5837,37.3827,37.4688,180410.0
2022-05-31 13:40:00,39.14,39.23,39.11,39.13,174941.0,37.4688,37.555,37.4401,37.4592,174941.0
2022-05-31 13:50:00,39.13,39.35,39.1,39.32,136130.0,37.4592,37.6699,37.4305,37.6411,136130.0
2022-05-31 14:00:00,39.31,39.36,39.18,39.28,170100.0,37.6316,37.6794,37.5071,37.6028,170100.0
2022-05-31 14:10:00,39.28,39.33,39.22,39.32,126877.0,37.6028,37.6507,37.5454,37.6411,126877.0
2022-05-31 14:20:00,39.32,39.36,39.15,39.22,182145.0,37.6411,37.6794,37.4784,37.5454,182145.0
2022-05-31 14:30:00,39.22,39.25,39.12,39.21,156390.0,37.5454,37.5741,37.4497,37.5358,156390.0
2022-05-31 14:40:00,39.22,39.22,38.93,39.01,222725.0,37.5454,37.5454,37.2678,37.3444,222725.0
2022-05-31 14:50:00,39.0,39.0,38.78,38.9,195358.0,37.3348,37.3348,37.1242,37.2391,195358.0
2022-05-31 15:00:00,38.89,38.9,38.69,38.89,232948.0,37.2295,37.2391,37.038,37.2295,232948.0
2022-05-31 15:10:00,38.88,39.08,38.77,38.94,238528.0,37.2199,37.4114,37.1146,37.2774,238528.0
2022-05-31 15:20:00,38.94,39.08,38.93,39.07,263140.0,37.2774,37.4114,37.2678,37.4018,263140.0
2022-05-31 15:30:00,39.07,39.25,39.06,39.21,414613.0,37.4018,37.5741,37.3922,37.5358,414613.0
2022-05-31 15:40:00,39.2,39.22,39.03,39.09,483756.0,37.5263,37.5454,37.3635,37.421,483756.0
2022-05-31 15:50:00,39.09,39.24,38.98,39.07,1273569.0,37.421,37.5645,37.3157,37.4018,1273569.0
2022-06-01 09:30:00,39.32,39.9,39.32,39.38,573209.0,37.6411,38.1964,37.6411,37.6986,573209.0
2022-06-01 09:40:00,39.4,39.59,39.26,39.48,354496.0,37.7177,37.8996,37.5837,37.7943,354496.0
2022-06-01 09:50:00,39.48,39.52,39.26,39.32,294115.0,37.7943,37.8326,37.5837,37.6411,294115.0
2022-06-01 10:00:00,39.33,39.41,39.11,39.25,290104.0,37.6507,37.7273,37.4401,37.5741,290104.0
2022-06-01 10:10:00,39.27,39.34,39.02,39.04,255883.0,37.5933,37.6603,37.3539,37.3731,255883.0
2022-06-01 10:20:00,39.04,39.14,38.97,39.05,189903.0,37.3731,37.4688,37.3061,37.3827,189903.0
2022-06-01 10:30:00,39.05,39.13,38.85,38.95,185083.0,37.3827,37.4592,37.1912,37.2869,185083.0
2022-06-01 10:40:00,38.94,39.31,38.94,39.23,567608.0,37.2774,37.6316,37.2774,37.555,567608.0
2022-06-01 10:50:00,39.23,39.47,39.16,39.29,320652.0,37.555,37.7847,37.488,37.6124,320652.0
2022-06-01 11:00:00,39.29,39.4,39.17,39.25,210026.0,37.6124,37.7177,37.4975,37.5741,210026.0
2022-06-01 11:10:00,39.24,39.42,39.14,39.21,168120.0,37.5645,37.7369,37.4688,37.5358,168120.0
2022-06-01 11:20:00,39.2,39.2,38.95,39.16,202469.0,37.5263,37.5263,37.2869,37.488,202469.0
2022-06-01 11:30:00,39.16,39.2,38.99,39.08,229273.0,37.488,37.5263,37.3252,37.4114,229273.0
2022-06-01 11:40:00,39.07,39.12,38.97,39.04,176285.0,37.4018,37.4497,37.3061,37.3731,176285.0
2022-06-01 11:50:00,39.03,39.15,38.97,38.99,203670.0,37.3635,37.4784,37.3061,37.3252,203670.0
2022-06-01 12:00:00,39.0,39.06,38.91,38.97,146320.0,37.3348,37.3922,37.2486,37.3061,146320.0
2022-06-01 12:10:00,38.96,39.18,38.86,39.17,181457.0,37.2965,37.5071,37.2008,37.4975,181457.0
2022-06-01 12:20:00,39.16,39.3,39.11,39.11,283564.0,37.488,37.622,37.4401,37.4401,283564.0
2022-06-01 12:30:00,39.11,39.22,39.09,39.15,100714.0,37.4401,37.5454,37.421,37.4784,100714.0
2022-06-01 12:40:00,39.14,39.2,39.02,39.07,127429.0,37.4688,37.5263,37.3539,37.4018,127429.0
2022-06-01 12:50:00,39.08,39.28,39.0,39.19,107553.0,37.4114,37.6028,37.3348,37.5167,107553.0
2022-06-01 13:00:00,39.2,39.34,39.18,39.33,86648.0,37.5263,37.6603,37.5071,37.6507,86648.0
2022-06-01 13:10:00,39.33,39.43,39.28,39.42,109323.0,37.6507,37.7464,37.6028,37.7369,109323.0
2022-06-01 13:20:00,39.42,39.5,39.33,39.38,223894.0,37.7369,37.8134,37.6507,37.6986,223894.0
2022-06-01 13:30:00,39.38,39.63,39.37,39.61,235119.0,37.6986,37.9379,37.689,37.9188,235119.0
2022-06-01 13:40:00,39.6,39.69,39.57,39.62,120663.0,37.9092,37.9953,37.8805,37.9283,120663.0
2022-06-01 13:50:00,39.61,39.71,39.58,39.61,163012.0,37.9188,38.0145,37.89,37.9188,163012.0
2022-06-01 14:00:00,39.61,39.75,39.59,39.68,123932.0,37.9188,38.0528,37.8996,37.9858,123932.0
2022-06-01 14:10:00,39.68,39.73,39.61,39.65,117406.0,37.9858,38.0336,37.9188,37.957,117406.0
2022-06-01 14:20:00,39.65,39.96,39.62,39.84,241487.0,37.957,38.2538,37.9283,38.1389,241487.0
2022-06-01 14:30:00,39.84,39.92,39.8,39.83,160525.0,38.1389,38.2155,38.1006,38.1294,160525.0
2022-06-01 14:40:00,39.83,39.97,39.81,39.87,226338.0,38.1294,38.2634,38.1102,38.1676,226338.0
2022-06-01 14:50:00,39.87,39.88,39.69,39.71,171090.0,38.1676,38.1772,37.9953,38.0145,171090.0
2022-06-01 15:00:00,39.71,39.81,39.62,39.78,444168.0,38.0145,38.1102,37.9283,38.0815,444168.0
2022-06-01 15:10:00,39.79,39.98,39.74,39.91,319891.0,38.0911,38.273,38.0432,38.2059,319891.0
2022-06-01 15:20:00,39.91,39.96,39.83,39.87,226821.0,38.2059,38.2538,38.1294,38.1676,226821.0
2022-06-01 15:30:00,39.86,39.9,39.67,39.82,399878.0,38.1581,38.1964,37.9762,38.1198,399878.0
2022-06-01 15:40:00,39.82,39.86,39.71,39.8,357707.0,38.1198,38.1581,38.0145,38.1006,357707.0
2022-06-01 15:50:00,39.81,39.9,39.62,39.63,930149.0,38.1102,38.1964,37.9283,37.9379,930149.0
2022-06-02 09:30:00,41.78,41.98,41.43,41.8,1342253.0,39.9961,40.1876,39.661,40.0152,1342253.0
2022-06-02 09:40:00,41.8,41.84,41.56,41.78,784451.0,40.0152,40.0535,39.7855,39.9961,784451.0
2022-06-02 09:50:00,41.78,41.79,41.26,41.44,332841.0,39.9961,40.0057,39.4983,39.6706,332841.0
2022-06-02 10:00:00,41.43,41.76,41.39,41.55,639438.0,39.661,39.977,39.6227,39.7759,639438.0
2022-06-02 10:10:00,41.54,41.87,41.53,41.68,394338.0,39.7663,40.0823,39.7568,39.9004,394338.0
2022-06-02 10:20:00,41.69,41.75,41.34,41.49,270216.0,39.9099,39.9674,39.5749,39.7185,270216.0
2022-06-02 10:30:00,41.48,41.71,41.45,41.65,303391.0,39.7089,39.9291,39.6802,39.8716,303391.0
2022-06-02 10:40:00,41.66,41.7,41.41,41.58,348631.0,39.8812,39.9195,39.6419,39.8046,348631.0
2022-06-02 10:50:00,41.58,41.62,41.38,41.52,325209.0,39.8046,39.8429,39.6132,39.7472,325209.0
2022-06-02 11:00:00,41.52,41.77,41.49,41.57,310031.0,39.7472,39.9865,39.7185,39.7951,310031.0
2022-06-02 11:10:00,41.56,41.73,41.5,41.5,281064.0,39.7855,39.9482,39.7281,39.7281,281064.0
2022-06-02 11:20:00,41.51,41.67,41.44,41.65,239548.0,39.7376,39.8908,39.6706,39.8716,239548.0
2022-06-02 11:30:00,41.65,41.8,41.57,41.72,482838.0,39.8716,40.0152,39.7951,39.9387,482838.0
2022-06-02 11:40:00,41.73,41.98,41.73,41.95,337082.0,39.9482,40.1876,39.9482,40.1588,337082.0
2022-06-02 11:50:00,41.95,42.01,41.83,41.89,413492.0,40.1588,40.2163,40.044,40.1014,413492.0
2022-06-02 12:00:00,41.89,42.02,41.85,42.0,304641.0,40.1014,40.2258,40.0631,40.2067,304641.0
2022-06-02 12:10:00,41.99,42.09,41.98,42.06,427499.0,40.1971,40.2929,40.1876,40.2641,427499.0
2022-06-02 12:20:00,42.07,42.2,42.05,42.14,223019.0,40.2737,40.3982,40.2546,40.3407,223019.0
2022-06-02 12:30:00,42.14,42.26,42.11,42.25,348443.0,40.3407,40.4556,40.312,40.446,348443.0
2022-06-02 12:40:00,42.24,42.27,42.13,42.18,238570.0,40.4365,40.4652,40.3312,40.379,238570.0
2022-06-02 12:50:00,42.17,42.27,42.15,42.16,263858.0,40.3694,40.4652,40.3503,40.3599,263858.0
2022-06-02 13:00:00,42.17,42.25,42.15,42.15,188910.0,40.3694,40.446,40.3503,40.3503,188910.0
2022-06-02 13:10:00,42.15,42.16,41.94,42.1,239711.0,40.3503,40.3599,40.1493,40.3024,239711.0
2022-06-02 13:20:00,42.11,42.19,41.98,42.12,171081.0,40.312,40.3886,40.1876,40.3216,171081.0
2022-06-02 13:30:00,42.12,42.16,42.06,42.09,175102.0,40.3216,40.3599,40.2641,40.2929,175102.0
2022-06-02 13:40:00,42.09,42.12,42.01,42.08,114097.0,40.2929,40.3216,40.2163,40.2833,114097.0
2022-06-02 13:50:00,42.08,42.1,41.91,42.02,146369.0,40.2833,40.3024,40.1205,40.2258,146369.0
2022-06-02 14:00:00,42.03,42.09,41.97,42.01,152688.0,40.2354,40.2929,40.178,40.2163,152688.0
2022-06-02 14:10:00,42.01,42.05,41.88,41.89,169607.0,40.2163,40.2546,40.0918,40.1014,169607.0
2022-06-02 14:20:00,41.89,41.93,41.79,41.85,221786.0,40.1014,40.1397,40.0057,40.0631,221786.0
2022-06-02 14:30:00,41.85,41.88,41.78,41.79,226062.0,40.0631,40.0918,39.9961,40.0057,226062.0
2022-06-02 14:40:00,41.79,41.84,41.73,41.8,172178.0,40.0057,40.0535,39.9482,40.0152,172178.0
2022-06-02 14:50:00,41.79,41.8,41.58,41.59,190493.0,40.0057,40.0152,39.8046,39.8142,190493.0
2022-06-02 15:00:00,41.59,41.74,41.59,41.71,325726.0,39.8142,39.9578,39.8142,39.9291,325726.0
2022-06-02 15:10:00,41.71,41.79,41.61,41.66,342792.0,39.9291,40.0057,39.8334,39.8812,342792.0
2022-06-02 15:20:00,41.65,41.73,41.51,41.58,440906.0,39.8716,39.9482,39.7376,39.8046,440906.0
2022-06-02 15:30:00,41.58,41.64,41.54,41.55,416191.0,39.8046,39.8621,39.7663,39.7759,416191.0
2022-06-02 15:40:00,41.55,41.57,41.44,41.48,922682.0,39.7759,39.7951,39.6706,39.7089,922682.0
2022-06-02 15:50:00,41.48,41.76,41.47,41.72,1490095.0,39.7089,39.977,39.6993,39.9387,1490095.0
2022-06-03 09:30:00,41.03,41.6,41.03,41.54,696101.0,39.2781,39.8238,39.2781,39.7663,696101.0
2022-06-03 09:40:00,41.54,41.65,41.14,41.44,497511.0,39.7663,39.8716,39.3834,39.6706,497511.0
2022-06-03 09:50:00,41.44,41.91,41.3,41.89,475393.0,39.6706,40.1205,39.5366,40.1014,475393.0
2022-06-03 10:00:00,41.89,41.94,41.67,41.69,315625.0,40.1014,40.1493,39.8908,39.9099,315625.0
2022-06-03 10:10:00,41.68,41.73,41.45,41.46,264474.0,39.9004,39.9482,39.6802,39.6898,264474.0
2022-06-03 10:20:00,41.46,41.57,41.38,41.51,175405.0,39.6898,39.7951,39.6132,39.7376,175405.0
2022-06-03 10:30:00,41.5,41.52,41.28,41.31,283828.0,39.7281,39.7472,39.5174,39.5462,283828.0
2022-06-03 10:40:00,41.3,41.44,41.24,41.4,220002.0,39.5366,39.6706,39.4792,39.6323,220002.0
2022-06-03 10:50:00,41.4,41.43,41.25,41.3,204282.0,39.6323,39.661,39.4887,39.5366,204282.0
2022-06-03 11:00:00,41.3,41.32,41.17,41.18,164241.0,39.5366,39.5557,39.4121,39.4217,164241.0
2022-06-03 11:10:00,41.17,41.25,41.07,41.22,236896.0,39.4121,39.4887,39.3164,39.46,236896.0
2022-06-03 11:20:00,41.22,41.22,41.02,41.12,138232.0,39.46,39.46,39.2685,39.3643,138232.0
2022-06-03 11:30:00,41.12,41.31,41.09,41.28,152005.0,39.3643,39.5462,39.3356,39.5174,152005.0
2022-06-03 11:40:00,41.29,41.31,41.16,41.16,142294.0,39.527,39.5462,39.4026,39.4026,142294.0
2022-06-03 11:50:00,41.16,41.29,41.08,41.28,147023.0,39.4026,39.527,39.326,39.5174,147023.0
2022-06-03 12:00:00,41.28,41.38,41.18,41.18,175435.0,39.5174,39.6132,39.4217,39.4217,175435.0
2022-06-03 12:10:00,41.19,41.21,41.03,41.04,198640.0,39.4313,39.4504,39.2781,39.2877,198640.0
2022-06-03 12:20:00,41.03,41.25,41.0,41.22,250661.0,39.2781,39.4887,39.2494,39.46,250661.0
2022-06-03 12:30:00,41.22,41.24,41.15,41.23,109622.0,39.46,39.4792,39.393,39.4696,109622.0
2022-06-03 12:40:00,41.23,41.25,41.11,41.19,155289.0,39.4696,39.4887,39.3547,39.4313,155289.0
2022-06-03 12:50:00,41.18,41.35,41.11,41.34,115364.0,39.4217,39.5845,39.3547,39.5749,115364.0
2022-06-03 13:00:00,41.34,41.5,41.32,41.37,177032.0,39.5749,39.7281,39.5557,39.6036,177032.0
2022-06-03 13:10:00,41.37,41.38,41.25,41.3,211042.0,39.6036,39.6132,39.4887,39.5366,211042.0
2022-06-03 13:20:00,41.3,41.47,41.3,41.46,279167.0,39.5366,39.6993,39.5366,39.6898,279167.0
2022-06-03 13:30:00,41.46,41.46,41.34,41.41,196508.0,39.6898,39.6898,39.5749,39.6419,196508.0
2022-06-03 13:40:00,41.41,41.44,41.32,41.44,206584.0,39.6419,39.6706,39.5557,39.6706,206584.0
2022-06-03 13:50:00,41.44,41.47,41.4,41.41,116345.0,39.6706,39.6993,39.6323,39.6419,116345.0
2022-06-03 14:00:00,41.41,41.47,41.35,41.44,216759.0,39.6419,39.6993,39.5845,39.6706,216759.0
2022-06-03 14:10:00,41.44,41.59,41.43,41.59,133692.0,39.6706,39.8142,39.661,39.8142,133692.0
2022-06-03 14:20:00,41.58,41.63,41.52,41.57,188555.0,39.8046,39.8525,39.7472,39.7951,188555.0
2022-06-03 14:30:00,41.57,41.58,41.41,41.43,209371.0,39.7951,39.8046,39.6419,39.661,209371.0
2022-06-03 14:40:00,41.43,41.55,41.41,41.55,124262.0,39.661,39.7759,39.6419,39.7759,124262.0
2022-06-03 14:50:00,41.55,41.56,41.45,41.5,201913.0,39.7759,39.7855,39.6802,39.7281,201913.0
2022-06-03 15:00:00,41.5,41.51,41.28,41.3,231102.0,39.7281,39.7376,39.5174,39.5366,231102.0
2022-06-03 15:10:00,41.3,41.35,41.25,41.3,248852.0,39.5366,39.5845,39.4887,39.5366,248852.0
2022-06-03 15:20:00,41.3,41.45,41.29,41.45,226313.0,39.5366,39.6802,39.527,39.6802,226313.0
2022-06-03 15:30:00,41.45,41.45,41.33,41.35,509151.0,39.6802,39.6802,39.5653,39.5845,509151.0
2022-06-03 15:40:00,41.35,41.39,41.27,41.34,511803.0,39.5845,39.6227,39.5079,39.5749,511803.0
2022-06-03 15:50:00,41.33,41.42,41.26,41.34,1074168.0,39.5653,39.6515,39.4983,39.5749,1074168.0
2022-06-06 09:30:00,41.85,42.13,41.7,42.01,635240.0,40.0631,40.3312,39.9195,40.2163,635240.0
2022-06-06 09:40:00,42.02,42.23,41.85,41.98,447940.0,40.2258,40.4269,40.0631,40.1876,447940.0
2022-06-06 09:50:00,41.98,42.13,41.83,42.0,353477.0,40.1876,40.3312,40.044,40.2067,353477.0
2022-06-06 10:00:00,42.02,42.35,41.99,42.13,415275.0,40.2258,40.5418,40.1971,40.3312,415275.0
2022-06-06 10:10:00,42.14,42.14,41.68,41.72,284627.0,40.3407,40.3407,39.9004,39.9387,284627.0
2022-06-06 10:20:00,41.71,42.01,41.67,42.0,267715.0,39.9291,40.2163,39.8908,40.2067,267715.0
2022-06-06 10:30:00,42.0,42.05,41.92,42.0,147877.0,40.2067,40.2546,40.1301,40.2067,147877.0
2022-06-06 10:40:00,42.02,42.1,41.95,42.07,219444.0,40.2258,40.3024,40.1588,40.2737,219444.0
2022-06-06 10:50:00,42.08,42.26,42.07,42.22,217323.0,40.2833,40.4556,40.2737,40.4173,217323.0
2022-06-06 11:00:00,42.23,42.31,42.19,42.2,204775.0,40.4269,40.5035,40.3886,40.3982,204775.0
2022-06-06 11:10:00,42.2,42.23,41.95,41.98,412255.0,40.3982,40.4269,40.1588,40.1876,412255.0
2022-06-06 11:20:00,41.97,42.13,41.94,42.09,200085.0,40.178,40.3312,40.1493,40.2929,200085.0
2022-06-06 11:30:00,42.09,42.34,42.08,42.23,278802.0,40.2929,40.5322,40.2833,40.4269,278802.0
2022-06-06 11:40:00,42.23,42.37,42.22,42.23,168091.0,40.4269,40.5609,40.4173,40.4269,168091.0
2022-06-06 11:50:00,42.23,42.4,42.23,42.37,170200.0,40.4269,40.5896,40.4269,40.5609,170200.0
2022-06-06 12:00:00,42.37,42.41,42.21,42.24,351449.0,40.5609,40.5992,40.4077,40.4365,351449.0
2022-06-06 12:10:00,42.25,42.27,42.08,42.15,307903.0,40.446,40.4652,40.2833,40.3503,307903.0
2022-06-06 12:20:00,42.14,42.23,42.08,42.14,228203.0,40.3407,40.4269,40.2833,40.3407,228203.0
2022-06-06 12:30:00,42.13,42.26,42.09,42.24,148770.0,40.3312,40.4556,40.2929,40.4365,148770.0
2022-06-06 12:40:00,42.24,42.35,42.22,42.33,244182.0,40.4365,40.5418,40.4173,40.5226,244182.0
2022-06-06 12:50:00,42.32,42.43,42.27,42.42,206555.0,40.513,40.6183,40.4652,40.6088,206555.0
2022-06-06 13:00:00,42.42,42.54,42.36,42.48,296048.0,40.6088,40.7236,40.5513,40.6662,296048.0
2022-06-06 13:10:00,42.48,42.6,42.46,42.56,426474.0,40.6662,40.7811,40.6471,40.7428,426474.0
2022-06-06 13:20:00,42.56,42.57,42.47,42.53,185756.0,40.7428,40.7524,40.6566,40.7141,185756.0
2022-06-06 13:30:00,42.53,42.75,42.51,42.7,250363.0,40.7141,40.9247,40.6949,40.8768,250363.0
2022-06-06 13:40:00,42.7,42.8,42.67,42.76,223909.0,40.8768,40.9725,40.8481,40.9343,223909.0
2022-06-06 13:50:00,42.77,42.91,42.74,42.9,374286.0,40.9438,41.0778,40.9151,41.0683,374286.0
2022-06-06 14:00:00,42.91,42.97,42.86,42.93,325534.0,41.0778,41.1353,41.03,41.097,325534.0
2022-06-06 14:10:00,42.92,42.96,42.8,42.84,364850.0,41.0874,41.1257,40.9725,41.0108,364850.0
2022-06-06 14:20:00,42.83,42.83,42.58,42.58,247536.0,41.0013,41.0013,40.7619,40.7619,247536.0
2022-06-06 14:30:00,42.57,42.68,42.49,42.58,186304.0,40.7524,40.8577,40.6758,40.7619,186304.0
2022-06-06 14:40:00,42.58,42.66,42.57,42.59,159742.0,40.7619,40.8385,40.7524,40.7715,159742.0
2022-06-06 14:50:00,42.58,42.66,42.48,42.59,222372.0,40.7619,40.8385,40.6662,40.7715,222372.0
2022-06-06 15:00:00,42.6,42.64,42.51,42.55,190135.0,40.7811,40.8194,40.6949,40.7332,190135.0
2022-06-06 15:10:00,42.54,42.6,42.49,42.49,211602.0,40.7236,40.7811,40.6758,40.6758,211602.0
2022-06-06 15:20:00,42.49,42.57,42.45,42.53,276354.0,40.6758,40.7524,40.6375,40.7141,276354.0
2022-06-06 15:30:00,42.53,42.68,42.5,42.57,370088.0,40.7141,40.8577,40.6854,40.7524,370088.0
2022-06-06 15:40:00,42.57,42.77,42.52,42.63,583508.0,40.7524,40.9438,40.7045,40.8098,583508.0
2022-06-06 15:50:00,42.63,42.84,42.63,42.77,1253872.0,40.8098,41.0108,40.8098,40.9438,1253872.0
2022-06-07 09:30:00,42.25,42.68,42.15,42.52,473933.0,40.446,40.8577,40.3503,40.7045,473933.0
2022-06-07 09:40:00,42.52,42.67,42.37,42.67,345034.0,40.7045,40.8481,40.5609,40.8481,345034.0
2022-06-07 09:50:00,42.68,43.05,42.65,42.89,493782.0,40.8577,41.2119,40.829,41.0587,493782.0
2022-06-07 10:00:00,42.91,43.13,42.8,43.05,409867.0,41.0778,41.2885,40.9725,41.2119,409867.0
2022-06-07 10:10:00,43.04,43.26,42.9,43.16,300259.0,41.2023,41.4129,41.0683,41.3172,300259.0
2022-06-07 10:20:00,43.17,43.4,43.12,43.36,295696.0,41.3267,41.5469,41.2789,41.5086,295696.0
2022-06-07 10:30:00,43.36,43.47,43.27,43.37,398909.0,41.5086,41.6139,41.4225,41.5182,398909.0
2022-06-07 10:40:00,43.38,43.56,43.35,43.55,246104.0,41.5278,41.7001,41.4991,41.6905,246104.0
2022-06-07 10:50:00,43.55,43.62,43.43,43.47,226642.0,41.6905,41.7575,41.5756,41.6139,226642.0
2022-06-07 11:00:00,43.47,43.55,43.26,43.29,281110.0,41.6139,41.6905,41.4129,41.4416,281110.0
2022-06-07 11:10:00,43.29,43.36,43.23,43.25,197812.0,41.4416,41.5086,41.3842,41.4033,197812.0
2022-06-07 11:20:00,43.26,43.28,43.2,43.24,312547.0,41.4129,41.4321,41.3555,41.3938,312547.0
2022-06-07 11:30:00,43.23,43.24,43.05,43.12,310863.0,41.3842,41.3938,41.2119,41.2789,310863.0
2022-06-07 11:40:00,43.12,43.18,42.93,42.95,281443.0,41.2789,41.3363,41.097,41.1161,281443.0
2022-06-07 11:50:00,42.93,43.02,42.88,42.98,110956.0,41.097,41.1832,41.0491,41.1449,110956.0
2022-06-07 12:00:00,42.98,43.03,42.84,42.91,148526.0,41.1449,41.1927,41.0108,41.0778,148526.0
2022-06-07 12:10:00,42.91,42.97,42.78,42.81,128223.0,41.0778,41.1353,40.9534,40.9821,128223.0
2022-06-07 12:20:00,42.81,42.92,42.77,42.89,99218.0,40.9821,41.0874,40.9438,41.0587,99218.0
2022-06-07 12:30:00,42.89,43.05,42.86,43.04,262731.0,41.0587,41.2119,41.03,41.2023,262731.0
2022-06-07 12:40:00,43.05,43.23,43.04,43.2,217486.0,41.2119,41.3842,41.2023,41.3555,217486.0
2022-06-07 12:50:00,43.21,43.36,43.16,43.36,194030.0,41.365,41.5086,41.3172,41.5086,194030.0
2022-06-07 13:00:00,43.36,43.39,43.3,43.39,94159.0,41.5086,41.5374,41.4512,41.5374,94159.0
2022-06-07 13:10:00,43.39,43.39,43.25,43.3,128518.0,41.5374,41.5374,41.4033,41.4512,128518.0
2022-06-07 13:20:00,43.29,43.39,43.27,43.37,160716.0,41.4416,41.5374,41.4225,41.5182,160716.0
2022-06-07 13:30:00,43.37,43.39,43.25,43.27,179300.0,41.5182,41.5374,41.4033,41.4225,179300.0
2022-06-07 13:40:00,43.27,43.3,43.21,43.25,160076.0,41.4225,41.4512,41.365,41.4033,160076.0
2022-06-07 13:50:00,43.25,43.29,43.14,43.17,116562.0,41.4033,41.4416,41.298,41.3267,116562.0
2022-06-07 14:00:00,43.18,43.34,43.13,43.34,124056.0,41.3363,41.4895,41.2885,41.4895,124056.0
2022-06-07 14:10:00,43.34,43.45,43.33,43.38,163064.0,41.4895,41.5948,41.4799,41.5278,163064.0
2022-06-07 14:20:00,43.38,43.39,43.3,43.37,95568.0,41.5278,41.5374,41.4512,41.5182,95568.0
2022-06-07 14:30:00,43.37,43.5,43.35,43.48,173498.0,41.5182,41.6427,41.4991,41.6235,173498.0
2022-06-07 14:40:00,43.48,43.48,43.21,43.23,139644.0,41.6235,41.6235,41.365,41.3842,139644.0
2022-06-07 14:50:00,43.23,43.35,43.21,43.32,156893.0,41.3842,41.4991,41.365,41.4703,156893.0
2022-06-07 15:00:00,43.33,43.49,43.32,43.43,218951.0,41.4799,41.6331,41.4703,41.5756,218951.0
2022-06-07 15:10:00,43.44,43.48,43.34,43.47,225846.0,41.5852,41.6235,41.4895,41.6139,225846.0
2022-06-07 15:20:00,43.48,43.48,43.38,43.43,267199.0,41.6235,41.6235,41.5278,41.5756,267199.0
2022-06-07 15:30:00,43.42,43.43,43.33,43.37,299272.0,41.5661,41.5756,41.4799,41.5182,299272.0
2022-06-07 15:40:00,43.37,43.41,43.3,43.33,396196.0,41.5182,41.5565,41.4512,41.4799,396196.0
2022-06-07 15:50:00,43.32,43.45,43.3,43.38,1054674.0,41.4703,41.5948,41.4512,41.5278,1054674.0
2022-06-08 09:30:00,42.93,43.01,42.65,42.86,420618.0,41.097,41.1736,40.829,41.03,420618.0
2022-06-08 09:40:00,42.87,43.12,42.76,43.07,343140.0,41.0396,41.2789,40.9343,41.231,343140.0
2022-06-08 09:50:00,43.07,43.14,42.87,42.92,248286.0,41.231,41.298,41.0396,41.0874,248286.0
2022-06-08 10:00:00,42.92,42.97,42.8,42.81,172854.0,41.0874,41.1353,40.9725,40.9821,172854.0
2022-06-08 10:10:00,42.8,42.8,42.52,42.67,231774.0,40.9725,40.9725,40.7045,40.8481,231774.0
2022-06-08 10:20:00,42.68,42.81,42.65,42.79,170691.0,40.8577,40.9821,40.829,40.963,170691.0
2022-06-08 10:30:00,42.78,43.04,42.78,42.97,347576.0,40.9534,41.2023,40.9534,41.1353,347576.0
2022-06-08 10:40:00,42.98,43.04,42.87,42.96,201344.0,41.1449,41.2023,41.0396,41.1257,201344.0
2022-06-08 10:50:00,42.96,43.03,42.84,42.9,204906.0,41.1257,41.1927,41.0108,41.0683,204906.0
2022-06-08 11:00:00,42.89,42.93,42.79,42.85,117741.0,41.0587,41.097,40.963,41.0204,117741.0
2022-06-08 11:10:00,42.84,42.97,42.83,42.93,120949.0,41.0108,41.1353,41.0013,41.097,120949.0
2022-06-08 11:20:00,42.92,42.93,42.81,42.88,108851.0,41.0874,41.097,40.9821,41.0491,108851.0
2022-06-08 11:30:00,42.87,43.02,42.85,43.01,138204.0,41.0396,41.1832,41.0204,41.1736,138204.0
2022-06-08 11:40:00,43.0,43.03,42.81,42.84,174454.0,41.164,41.1927,40.9821,41.0108,174454.0
2022-06-08 11:50:00,42.84,42.92,42.83,42.84,155972.0,41.0108,41.0874,41.0013,41.0108,155972.0
2022-06-08 12:00:00,42.84,43.0,42.78,42.8,150130.0,41.0108,41.164,40.9534,40.9725,150130.0
2022-06-08 12:10:00,42.81,42.83,42.68,42.76,122978.0,40.9821,41.0013,40.8577,40.9343,122978.0
2022-06-08 12:20:00,42.76,42.76,42.57,42.65,107578.0,40.9343,40.9343,40.7524,40.829,107578.0
2022-06-08 12:30:00,42.65,42.67,42.43,42.43,143761.0,40.829,40.8481,40.6183,40.6183,143761.0
2022-06-08 12:40:00,42.43,42.47,42.27,42.46,291614.0,40.6183,40.6566,40.4652,40.6471,291614.0
2022-06-08 12:50:00,42.45,42.49,42.41,42.49,118262.0,40.6375,40.6758,40.5992,40.6758,118262.0
2022-06-08 13:00:00,42.49,42.62,42.37,42.61,125232.0,40.6758,40.8002,40.5609,40.7907,125232.0
2022-06-08 13:10:00,42.6,42.6,42.46,42.59,103571.0,40.7811,40.7811,40.6471,40.7715,103571.0
2022-06-08 13:20:00,42.58,42.59,42.37,42.38,165257.0,40.7619,40.7715,40.5609,40.5705,165257.0
2022-06-08 13:30:00,42.37,42.4,42.04,42.08,350467.0,40.5609,40.5896,40.245,40.2833,350467.0
2022-06-08 13:40:00,42.08,42.4,42.07,42.34,173146.0,40.2833,40.5896,40.2737,40.5322,173146.0
2022-06-08 13:50:00,42.35,42.38,42.26,42.27,98429.0,40.5418,40.5705,40.4556,40.4652,98429.0
2022-06-08 14:00:00,42.27,42.38,42.26,42.38,107248.0,40.4652,40.5705,40.4556,40.5705,107248.0
2022-06-08 14:10:00,42.37,42.41,42.23,42.26,106903.0,40.5609,40.5992,40.4269,40.4556,106903.0
2022-06-08 14:20:00,42.25,42.28,42.1,42.17,126252.0,40.446,40.4747,40.3024,40.3694,126252.0
2022-06-08 14:30:00,42.17,42.22,42.08,42.11,87546.0,40.3694,40.4173,40.2833,40.312,87546.0
2022-06-08 14:40:00,42.11,42.33,42.1,42.3,150049.0,40.312,40.5226,40.3024,40.4939,150049.0
2022-06-08 14:50:00,42.29,42.31,42.23,42.28,138621.0,40.4843,40.5035,40.4269,40.4747,138621.0
2022-06-08 15:00:00,42.27,42.28,42.13,42.21,135408.0,40.4652,40.4747,40.3312,40.4077,135408.0
2022-06-08 15:10:00,42.2,42.3,42.18,42.3,118759.0,40.3982,40.4939,40.379,40.4939,118759.0
2022-06-08 15:20:00,42.3,42.35,42.26,42.3,131874.0,40.4939,40.5418,40.4556,40.4939,131874.0
2022-06-08 15:30:00,42.3,42.4,42.26,42.32,247614.0,40.4939,40.5896,40.4556,40.513,247614.0
2022-06-08 15:40:00,42.32,42.38,42.17,42.2,338605.0,40.513,40.5705,40.3694,40.3982,338605.0
2022-06-08 15:50:00,42.2,42.26,42.14,42.2,850902.0,40.3982,40.4556,40.3407,40.3982,850902.0
2022-06-09 09:30:00,42.18,42.27,41.42,41.45,662487.0,40.379,40.4652,39.6515,39.6802,662487.0
2022-06-09 09:40:00,41.45,41.51,40.93,41.24,490086.0,39.6802,39.7376,39.1824,39.4792,490086.0
2022-06-09 09:50:00,41.24,41.56,41.17,41.47,704884.0,39.4792,39.7855,39.4121,39.6993,704884.0
2022-06-09 10:00:00,41.48,41.62,41.21,41.22,272001.0,39.7089,39.8429,39.4504,39.46,272001.0
2022-06-09 10:10:00,41.23,41.42,41.12,41.32,232852.0,39.4696,39.6515,39.3643,39.5557,232852.0
2022-06-09 10:20:00,41.33,41.52,41.29,41.52,167848.0,39.5653,39.7472,39.527,39.7472,167848.0
2022-06-09 10:30:00,41.52,41.54,41.3,41.44,245154.0,39.7472,39.7663,39.5366,39.6706,245154.0
2022-06-09 10:40:00,41.44,41.48,41.16,41.21,185004.0,39.6706,39.7089,39.4026,39.4504,185004.0
2022-06-09 10:50:00,41.21,41.36,41.08,41.34,227613.0,39.4504,39.594,39.326,39.5749,227613.0
2022-06-09 11:00:00,41.34,41.35,41.1,41.19,136996.0,39.5749,39.5845,39.3451,39.4313,136996.0
2022-06-09 11:10:00,41.19,41.24,41.1,41.15,241457.0,39.4313,39.4792,39.3451,39.393,241457.0
2022-06-09 11:20:00,41.14,41.25,41.1,41.1,144391.0,39.3834,39.4887,39.3451,39.3451,144391.0
2022-06-09 11:30:00,41.09,41.16,41.02,41.13,310851.0,39.3356,39.4026,39.2685,39.3739,310851.0
2022-06-09 11:40:00,41.13,41.29,41.01,41.03,307850.0,39.3739,39.527,39.259,39.2781,307850.0
2022-06-09 11:50:00,41.03,41.2,40.98,41.2,225131.0,39.2781,39.4409,39.2303,39.4409,225131.0
2022-06-09 12:00:00,41.2,41.2,41.03,41.06,169898.0,39.4409,39.4409,39.2781,39.3068,169898.0
2022-06-09 12:10:00,41.06,41.09,40.96,41.03,146270.0,39.3068,39.3356,39.2111,39.2781,146270.0
2022-06-09 12:20:00,41.04,41.17,41.03,41.11,184683.0,39.2877,39.4121,39.2781,39.3547,184683.0
2022-06-09 12:30:00,41.12,41.17,41.06,41.15,169115.0,39.3643,39.4121,39.3068,39.393,169115.0
2022-06-09 12:40:00,41.15,41.26,41.12,41.15,178779.0,39.393,39.4983,39.3643,39.393,178779.0
2022-06-09 12:50:00,41.15,41.24,41.06,41.23,150195.0,39.393,39.4792,39.3068,39.4696,150195.0
2022-06-09 13:00:00,41.23,41.35,41.19,41.32,156866.0,39.4696,39.5845,39.4313,39.5557,156866.0
2022-06-09 13:10:00,41.32,41.38,41.28,41.3,126220.0,39.5557,39.6132,39.5174,39.5366,126220.0
2022-06-09 13:20:00,41.31,41.35,41.22,41.25,119044.0,39.5462,39.5845,39.46,39.4887,119044.0
2022-06-09 13:30:00,41.26,41.26,41.07,41.18,121072.0,39.4983,39.4983,39.3164,39.4217,121072.0
2022-06-09 13:40:00,41.18,41.21,41.08,41.16,177560.0,39.4217,39.4504,39.326,39.4026,177560.0
2022-06-09 13:50:00,41.16,41.27,41.16,41.26,164927.0,39.4026,39.5079,39.4026,39.4983,164927.0
2022-06-09 14:00:00,41.26,41.31,41.19,41.26,133295.0,39.4983,39.5462,39.4313,39.4983,133295.0
2022-06-09 14:10:00,41.26,41.36,41.21,41.31,160225.0,39.4983,39.594,39.4504,39.5462,160225.0
2022-06-09 14:20:00,41.32,41.35,41.23,41.27,246346.0,39.5557,39.5845,39.4696,39.5079,246346.0
2022-06-09 14:30:00,41.27,41.28,41.15,41.19,161499.0,39.5079,39.5174,39.393,39.4313,161499.0
2022-06-09 14:40:00,41.19,41.34,41.15,41.3,208222.0,39.4313,39.5749,39.393,39.5366,208222.0
2022-06-09 14:50:00,41.31,41.36,41.24,41.24,170893.0,39.5462,39.594,39.4792,39.4792,170893.0
2022-06-09 15:00:00,41.24,41.26,41.06,41.09,200711.0,39.4792,39.4983,39.3068,39.3356,200711.0
2022-06-09 15:10:00,41.09,41.15,41.04,41.11,215099.0,39.3356,39.393,39.2877,39.3547,215099.0
2022-06-09 15:20:00,41.11,41.11,40.9,40.9,358073.0,39.3547,39.3547,39.1537,39.1537,358073.0
2022-06-09 15:30:00,40.9,40.94,40.74,40.77,605473.0,39.1537,39.192,39.0005,39.0292,605473.0
2022-06-09 15:40:00,40.76,40.79,40.56,40.64,697638.0,39.0196,39.0484,38.8282,38.9048,697638.0
2022-06-09 15:50:00,40.63,40.73,40.5,40.52,1087746.0,38.8952,38.9909,38.7708,38.7899,1087746.0
2022-06-10 09:30:00,39.2,39.67,38.96,39.45,1042242.0,37.5263,37.9762,37.2965,37.7656,1042242.0
2022-06-10 09:40:00,39.45,40.1,39.4,39.94,604777.0,37.7656,38.3878,37.7177,38.2347,604777.0
2022-06-10 09:50:00,39.93,40.37,39.91,40.24,530739.0,38.2251,38.6463,38.2059,38.5219,530739.0
2022-06-10 10:00:00,40.24,40.24,39.67,39.69,391217.0,38.5219,38.5219,37.9762,37.9953,391217.0
2022-06-10 10:10:00,39.69,39.82,39.62,39.69,497243.0,37.9953,38.1198,37.9283,37.9953,497243.0
2022-06-10 10:20:00,39.7,39.78,39.52,39.57,656549.0,38.0049,38.0815,37.8326,37.8805,656549.0
2022-06-10 10:30:00,39.57,39.8,39.54,39.78,514798.0,37.8805,38.1006,37.8517,38.0815,514798.0
2022-06-10 10:40:00,39.76,39.81,39.57,39.76,638342.0,38.0623,38.1102,37.8805,38.0623,638342.0
2022-06-10 10:50:00,39.76,39.86,39.59,39.59,283100.0,38.0623,38.1581,37.8996,37.8996,283100.0
2022-06-10 11:00:00,39.59,39.7,39.48,39.59,499626.0,37.8996,38.0049,37.7943,37.8996,499626.0
2022-06-10 11:10:00,39.59,39.65,39.47,39.64,349366.0,37.8996,37.957,37.7847,37.9475,349366.0
2022-06-10 11:20:00,39.65,39.74,39.49,39.56,303074.0,37.957,38.0432,37.8039,37.8709,303074.0
2022-06-10 11:30:00,39.55,39.66,39.26,39.26,611589.0,37.8613,37.9666,37.5837,37.5837,611589.0
2022-06-10 11:40:00,39.26,39.66,39.26,39.46,376129.0,37.5837,37.9666,37.5837,37.7752,376129.0
2022-06-10 11:50:00,39.45,39.78,39.45,39.74,277956.0,37.7656,38.0815,37.7656,38.0432,277956.0
2022-06-10 12:00:00,39.75,39.83,39.7,39.82,549898.0,38.0528,38.1294,38.0049,38.1198,549898.0
2022-06-10 12:10:00,39.82,39.84,39.7,39.75,332007.0,38.1198,38.1389,38.0049,38.0528,332007.0
2022-06-10 12:20:00,39.75,39.88,39.72,39.81,207809.0,38.0528,38.1772,38.0241,38.1102,207809.0
2022-06-10 12:30:00,39.81,39.87,39.73,39.82,344142.0,38.1102,38.1676,38.0336,38.1198,344142.0
2022-06-10 12:40:00,39.83,39.99,39.78,39.91,449477.0,38.1294,38.2825,38.0815,38.2059,449477.0
2022-06-10 12:50:00,39.9,39.9,39.72,39.85,260190.0,38.1964,38.1964,38.0241,38.1485,260190.0
2022-06-10 13:00:00,39.85,39.88,39.72,39.82,246106.0,38.1485,38.1772,38.0241,38.1198,246106.0
2022-06-10 13:10:00,39.83,39.95,39.71,39.95,226729.0,38.1294,38.2442,38.0145,38.2442,226729.0
2022-06-10 13:20:00,39.95,40.08,39.88,40.08,216611.0,38.2442,38.3687,38.1772,38.3687,216611.0
2022-06-10 13:30:00,40.07,40.15,39.94,40.15,284465.0,38.3591,38.4357,38.2347,38.4357,284465.0
2022-06-10 13:40:00,40.16,40.28,40.05,40.27,275911.0,38.4453,38.5601,38.34,38.5506,275911.0
2022-06-10 13:50:00,40.27,40.29,40.01,40.05,241888.0,38.5506,38.5697,38.3017,38.34,241888.0
2022-06-10 14:00:00,40.06,40.11,39.95,40.1,261173.0,38.3495,38.3974,38.2442,38.3878,261173.0
2022-06-10 14:10:00,40.1,40.2,40.02,40.17,215972.0,38.3878,38.4836,38.3112,38.4548,215972.0
2022-06-10 14:20:00,40.18,40.3,40.16,40.18,326485.0,38.4644,38.5793,38.4453,38.4644,326485.0
2022-06-10 14:30:00,40.17,40.31,40.11,40.12,710259.0,38.4548,38.5889,38.3974,38.407,710259.0
2022-06-10 14:40:00,40.11,40.24,40.02,40.23,305692.0,38.3974,38.5219,38.3112,38.5123,305692.0
2022-06-10 14:50:00,40.22,40.23,40.07,40.17,309747.0,38.5027,38.5123,38.3591,38.4548,309747.0
2022-06-10 15:00:00,40.16,40.23,40.01,40.09,206148.0,38.4453,38.5123,38.3017,38.3783,206148.0
2022-06-10 15:10:00,40.09,40.22,40.07,40.22,529568.0,38.3783,38.5027,38.3591,38.5027,529568.0
2022-06-10 15:20:00,40.21,40.4,40.12,40.27,453355.0,38.4931,38.675,38.407,38.5506,453355.0
2022-06-10 15:30:00,40.27,40.36,40.16,40.28,397251.0,38.5506,38.6367,38.4453,38.5601,397251.0
2022-06-10 15:40:00,40.28,40.36,40.15,40.25,1393173.0,38.5601,38.6367,38.4357,38.5314,1393173.0
2022-06-10 15:50:00,40.25,40.35,40.2,40.2,2031894.0,38.5314,38.6272,38.4836,38.4836,2031894.0
2022-06-13 09:30:00,38.19,38.36,37.38,37.4,1754028.0,36.5594,36.7221,35.784,35.8031,1754028.0
2022-06-13 09:40:00,37.39,37.81,37.1,37.46,1179724.0,35.7935,36.1956,35.5159,35.8606,1179724.0
2022-06-13 09:50:00,37.47,37.62,37.36,37.39,733148.0,35.8701,36.0137,35.7648,35.7935,733148.0
2022-06-13 10:00:00,37.4,37.56,37.25,37.31,714344.0,35.8031,35.9563,35.6595,35.717,714344.0
2022-06-13 10:10:00,37.31,37.39,36.85,36.98,858557.0,35.717,35.7935,35.2766,35.401,858557.0
2022-06-13 10:20:00,36.98,37.05,36.87,37.02,585441.0,35.401,35.4681,35.2957,35.4393,585441.0
2022-06-13 10:30:00,37.02,37.05,36.7,36.75,1157029.0,35.4393,35.4681,35.133,35.1809,1157029.0
2022-06-13 10:40:00,36.75,36.83,36.38,36.4,675741.0,35.1809,35.2575,34.8267,34.8458,675741.0
2022-06-13 10:50:00,36.39,36.66,36.3,36.55,622307.0,34.8362,35.0947,34.7501,34.9894,622307.0
2022-06-13 11:00:00,36.55,36.76,36.5,36.76,648152.0,34.9894,35.1904,34.9415,35.1904,648152.0
2022-06-13 11:10:00,36.76,37.13,36.72,37.09,568983.0,35.1904,35.5446,35.1521,35.5063,568983.0
2022-06-13 11:20:00,37.08,37.32,37.02,37.18,681158.0,35.4968,35.7265,35.4393,35.5925,681158.0
2022-06-13 11:30:00,37.18,37.27,36.99,37.27,775710.0,35.5925,35.6787,35.4106,35.6787,775710.0
2022-06-13 11:40:00,37.26,37.34,37.14,37.34,453138.0,35.6691,35.7457,35.5542,35.7457,453138.0
2022-06-13 11:50:00,37.33,37.41,37.17,37.38,484325.0,35.7361,35.8127,35.5829,35.784,484325.0
2022-06-13 12:00:00,37.39,37.57,37.26,37.47,649765.0,35.7935,35.9659,35.6691,35.8701,649765.0
2022-06-13 12:10:00,37.47,37.83,37.41,37.75,674424.0,35.8701,36.2148,35.8127,36.1382,674424.0
2022-06-13 12:20:00,37.75,38.03,37.75,38.02,685296.0,36.1382,36.4062,36.1382,36.3966,685296.0
2022-06-13 12:30:00,38.01,38.35,37.93,38.29,626412.0,36.3871,36.7125,36.3105,36.6551,626412.0
2022-06-13 12:40:00,38.29,38.29,37.98,38.01,479509.0,36.6551,36.6551,36.3583,36.3871,479509.0
2022-06-13 12:50:00,38.0,38.16,37.96,37.97,397804.0,36.3775,36.5307,36.3392,36.3488,397804.0
2022-06-13 13:00:00,37.97,37.98,37.79,37.9,265691.0,36.3488,36.3583,36.1765,36.2818,265691.0
2022-06-13 13:10:00,37.9,37.95,37.79,37.89,268677.0,36.2818,36.3296,36.1765,36.2722,268677.0
2022-06-13 13:20:00,37.89,38.01,37.84,37.97,534586.0,36.2722,36.3871,36.2243,36.3488,534586.0
2022-06-13 13:30:00,37.98,38.12,37.85,38.12,372419.0,36.3583,36.4924,36.2339,36.4924,372419.0
2022-06-13 13:40:00,38.12,38.43,38.11,38.38,451803.0,36.4924,36.7891,36.4828,36.7413,451803.0
2022-06-13 13:50:00,38.38,38.52,38.27,38.43,730384.0,36.7413,36.8753,36.636,36.7891,730384.0
2022-06-13 14:00:00,38.42,38.43,37.89,37.97,475998.0,36.7796,36.7891,36.2722,36.3488,475998.0
2022-06-13 14:10:00,37.96,37.98,37.8,37.95,230336.0,36.3392,36.3583,36.186,36.3296,230336.0
2022-06-13 14:20:00,37.95,38.01,37.77,37.85,291680.0,36.3296,36.3871,36.1573,36.2339,291680.0
2022-06-13 14:30:00,37.85,38.04,37.69,38.02,410309.0,36.2339,36.4158,36.0807,36.3966,410309.0
2022-06-13 14:40:00,38.01,38.15,37.87,37.94,327877.0,36.3871,36.5211,36.253,36.3201,327877.0
2022-06-13 14:50:00,37.94,37.94,37.58,37.68,302346.0,36.3201,36.3201,35.9754,36.0712,302346.0
2022-06-13 15:00:00,37.67,37.7,37.51,37.57,340643.0,36.0616,36.0903,35.9084,35.9659,340643.0
2022-06-13 15:10:00,37.57,37.6,37.32,37.4,903562.0,35.9659,35.9946,35.7265,35.8031,903562.0
2022-06-13 15:20:00,37.4,37.47,37.28,37.28,436850.0,35.8031,35.8701,35.6882,35.6882,436850.0
2022-06-13 15:30:00,37.29,37.37,37.21,37.24,714333.0,35.6978,35.7744,35.6212,35.6499,714333.0
2022-06-13 15:40:00,37.25,37.25,37.03,37.06,1002496.0,35.6595,35.6595,35.4489,35.4776,1002496.0
2022-06-13 15:50:00,37.06,37.26,36.92,37.16,1792836.0,35.4776,35.6691,35.3436,35.5734,1792836.0
2022-06-14 09:30:00,37.48,37.65,37.1,37.3,677582.0,35.8797,36.0424,35.5159,35.7074,677582.0
2022-06-14 09:40:00,37.3,37.36,37.02,37.19,392068.0,35.7074,35.7648,35.4393,35.6021,392068.0
2022-06-14 09:50:00,37.18,37.44,37.02,37.37,316115.0,35.5925,35.8414,35.4393,35.7744,316115.0
2022-06-14 10:00:00,37.36,37.49,37.16,37.18,463963.0,35.7648,35.8893,35.5734,35.5925,463963.0
2022-06-14 10:10:00,37.18,37.18,36.79,36.81,405871.0,35.5925,35.5925,35.2192,35.2383,405871.0
2022-06-14 10:20:00,36.8,36.83,36.63,36.63,495026.0,35.2287,35.2575,35.066,35.066,495026.0
2022-06-14 10:30:00,36.64,36.8,36.62,36.7,324482.0,35.0756,35.2287,35.0564,35.133,324482.0
2022-06-14 10:40:00,36.69,36.91,36.56,36.91,267540.0,35.1234,35.334,34.999,35.334,267540.0
2022-06-14 10:50:00,36.92,37.05,36.88,36.9,450594.0,35.3436,35.4681,35.3053,35.3245,450594.0
2022-06-14 11:00:00,36.89,37.04,36.76,36.77,286247.0,35.3149,35.4585,35.1904,35.2,286247.0
2022-06-14 11:10:00,36.76,36.82,36.61,36.71,409165.0,35.1904,35.2479,35.0468,35.1426,409165.0
2022-06-14 11:20:00,36.7,37.04,36.63,36.88,278379.0,35.133,35.4585,35.066,35.3053,278379.0
2022-06-14 11:30:00,36.88,37.06,36.82,36.91,276166.0,35.3053,35.4776,35.2479,35.334,276166.0
2022-06-14 11:40:00,36.9,37.09,36.85,36.98,397454.0,35.3245,35.5063,35.2766,35.401,397454.0
2022-06-14 11:50:00,36.98,37.12,36.89,37.11,300519.0,35.401,35.5351,35.3149,35.5255,300519.0
2022-06-14 12:00:00,37.09,37.09,36.89,37.0,266305.0,35.5063,35.5063,35.3149,35.4202,266305.0
2022-06-14 12:10:00,36.99,37.02,36.78,36.97,313851.0,35.4106,35.4393,35.2096,35.3915,313851.0
2022-06-14 12:20:00,36.98,37.03,36.87,36.92,156198.0,35.401,35.4489,35.2957,35.3436,156198.0
2022-06-14 12:30:00,36.92,36.94,36.79,36.83,237390.0,35.3436,35.3628,35.2192,35.2575,237390.0
2022-06-14 12:40:00,36.83,36.92,36.79,36.91,124200.0,35.2575,35.3436,35.2192,35.334,124200.0
2022-06-14 12:50:00,36.91,37.0,36.85,36.96,230350.0,35.334,35.4202,35.2766,35.3819,230350.0
2022-06-14 13:00:00,36.95,37.06,36.86,37.04,239248.0,35.3723,35.4776,35.2862,35.4585,239248.0
2022-06-14 13:10:00,37.04,37.15,36.89,37.14,308256.0,35.4585,35.5638,35.3149,35.5542,308256.0
2022-06-14 13:20:00,37.14,37.19,36.96,36.96,255281.0,35.5542,35.6021,35.3819,35.3819,255281.0
2022-06-14 13:30:00,36.96,36.99,36.78,36.79,217527.0,35.3819,35.4106,35.2096,35.2192,217527.0
2022-06-14 13:40:00,36.79,36.84,36.65,36.73,254063.0,35.2192,35.267,35.0851,35.1617,254063.0
2022-06-14 13:50:00,36.73,36.88,36.72,36.75,310261.0,35.1617,35.3053,35.1521,35.1809,310261.0
2022-06-14 14:00:00,36.74,36.94,36.73,36.92,220135.0,35.1713,35.3628,35.1617,35.3436,220135.0
2022-06-14 14:10:00,36.91,36.91,36.75,36.84,138316.0,35.334,35.334,35.1809,35.267,138316.0
2022-06-14 14:20:00,36.84,36.95,36.8,36.88,190595.0,35.267,35.3723,35.2287,35.3053,190595.0
2022-06-14 14:30:00,36.87,36.93,36.77,36.88,195535.0,35.2957,35.3532,35.2,35.3053,195535.0
2022-06-14 14:40:00,36.87,36.88,36.66,36.7,182747.0,35.2957,35.3053,35.0947,35.133,182747.0
2022-06-14 14:50:00,36.69,36.75,36.65,36.69,174437.0,35.1234,35.1809,35.0851,35.1234,174437.0
2022-06-14 15:00:00,36.69,36.75,36.62,36.63,234426.0,35.1234,35.1809,35.0564,35.066,234426.0
2022-06-14 15:10:00,36.63,36.67,36.45,36.5,293823.0,35.066,35.1043,34.8937,34.9415,293823.0
2022-06-14 15:20:00,36.5,36.65,36.48,36.64,291225.0,34.9415,35.0851,34.9224,35.0756,291225.0
2022-06-14 15:30:00,36.64,36.89,36.63,36.84,494913.0,35.0756,35.3149,35.066,35.267,494913.0
2022-06-14 15:40:00,36.84,36.95,36.75,36.94,619949.0,35.267,35.3723,35.1809,35.3628,619949.0
2022-06-14 15:50:00,36.94,36.97,36.79,36.84,1233103.0,35.3628,35.3915,35.2192,35.267,1233103.0
2022-06-15 09:30:00,37.5,37.57,37.21,37.33,572033.0,35.8988,35.9659,35.6212,35.7361,572033.0
2022-06-15 09:40:00,37.34,37.39,36.95,37.03,451181.0,35.7457,35.7935,35.3723,35.4489,451181.0
2022-06-15 09:50:00,37.04,37.26,36.89,37.2,320244.0,35.4585,35.6691,35.3149,35.6117,320244.0
2022-06-15 10:00:00,37.2,37.22,37.0,37.04,269708.0,35.6117,35.6308,35.4202,35.4585,269708.0
2022-06-15 10:10:00,37.05,37.16,37.01,37.08,177725.0,35.4681,35.5734,35.4298,35.4968,177725.0
2022-06-15 10:20:00,37.07,37.25,36.98,37.21,227495.0,35.4872,35.6595,35.401,35.6212,227495.0
2022-06-15 10:30:00,37.21,37.21,36.97,37.01,160076.0,35.6212,35.6212,35.3915,35.4298,160076.0
2022-06-15 10:40:00,37.0,37.09,36.86,36.89,206303.0,35.4202,35.5063,35.2862,35.3149,206303.0
2022-06-15 10:50:00,36.9,36.9,36.72,36.77,284838.0,35.3245,35.3245,35.1521,35.2,284838.0
2022-06-15 11:00:00,36.77,36.81,36.64,36.69,536997.0,35.2,35.2383,35.0756,35.1234,536997.0
2022-06-15 11:10:00,36.69,36.77,36.62,36.73,502348.0,35.1234,35.2,35.0564,35.1617,502348.0
2022-06-15 11:20:00,36.73,36.83,36.63,36.8,252621.0,35.1617,35.2575,35.066,35.2287,252621.0
2022-06-15 11:30:00,36.8,36.95,36.74,36.93,238197.0,35.2287,35.3723,35.1713,35.3532,238197.0
2022-06-15 11:40:00,36.92,37.03,36.89,36.98,221579.0,35.3436,35.4489,35.3149,35.401,221579.0
2022-06-15 11:50:00,36.98,37.04,36.92,37.01,196286.0,35.401,35.4585,35.3436,35.4298,196286.0
2022-06-15 12:00:00,37.01,37.04,36.86,36.87,289321.0,35.4298,35.4585,35.2862,35.2957,289321.0
2022-06-15 12:10:00,36.87,37.05,36.86,36.99,220753.0,35.2957,35.4681,35.2862,35.4106,220753.0
2022-06-15 12:20:00,36.98,37.03,36.95,37.0,200241.0,35.401,35.4489,35.3723,35.4202,200241.0
2022-06-15 12:30:00,37.0,37.1,36.93,36.95,173668.0,35.4202,35.5159,35.3532,35.3723,173668.0
2022-06-15 12:40:00,36.95,36.96,36.83,36.89,137205.0,35.3723,35.3819,35.2575,35.3149,137205.0
2022-06-15 12:50:00,36.89,36.89,36.68,36.71,121281.0,35.3149,35.3149,35.1139,35.1426,121281.0
2022-06-15 13:00:00,36.7,36.78,36.69,36.75,167113.0,35.133,35.2096,35.1234,35.1809,167113.0
2022-06-15 13:10:00,36.76,36.84,36.73,36.79,123194.0,35.1904,35.267,35.1617,35.2192,123194.0
2022-06-15 13:20:00,36.79,36.89,36.76,36.87,170234.0,35.2192,35.3149,35.1904,35.2957,170234.0
2022-06-15 13:30:00,36.87,36.9,36.75,36.8,130093.0,35.2957,35.3245,35.1809,35.2287,130093.0
2022-06-15 13:40:00,36.8,36.82,36.71,36.72,231697.0,35.2287,35.2479,35.1426,35.1521,231697.0
2022-06-15 13:50:00,36.72,36.89,36.64,36.8,266264.0,35.1521,35.3149,35.0756,35.2287,266264.0
2022-06-15 14:00:00,36.83,37.08,36.25,36.51,502361.0,35.2575,35.4968,34.7022,34.9511,502361.0
2022-06-15 14:10:00,36.53,36.76,36.33,36.64,296696.0,34.9703,35.1904,34.7788,35.0756,296696.0
2022-06-15 14:20:00,36.64,36.74,36.3,36.31,269795.0,35.0756,35.1713,34.7501,34.7597,269795.0
2022-06-15 14:30:00,36.31,36.73,35.89,36.6,750089.0,34.7597,35.1617,34.3576,35.0373,750089.0
2022-06-15 14:40:00,36.6,37.38,36.53,36.98,709270.0,35.0373,35.784,34.9703,35.401,709270.0
2022-06-15 14:50:00,36.97,37.07,36.57,36.74,594043.0,35.3915,35.4872,35.0086,35.1713,594043.0
2022-06-15 15:00:00,36.75,36.98,36.68,36.9,341380.0,35.1809,35.401,35.1139,35.3245,341380.0
2022-06-15 15:10:00,36.91,36.98,36.71,36.89,436976.0,35.334,35.401,35.1426,35.3149,436976.0
2022-06-15 15:20:00,36.89,37.21,36.89,37.18,536024.0,35.3149,35.6212,35.3149,35.5925,536024.0
2022-06-15 15:30:00,37.18,37.43,37.12,37.15,595283.0,35.5925,35.8318,35.5351,35.5638,595283.0
2022-06-15 15:40:00,37.14,37.16,36.94,37.07,843478.0,35.5542,35.5734,35.3628,35.4872,843478.0
2022-06-15 15:50:00,37.07,37.08,36.86,36.92,1287867.0,35.4872,35.4968,35.2862,35.3436,1287867.0
2022-06-16 09:30:00,35.48,35.99,35.36,35.86,889071.0,33.9651,34.4533,33.8502,34.3289,889071.0
2022-06-16 09:40:00,35.86,36.03,35.54,35.54,475216.0,34.3289,34.4916,34.0225,34.0225,475216.0
2022-06-16 09:50:00,35.55,35.55,35.22,35.23,810747.0,34.0321,34.0321,33.7162,33.7258,810747.0
2022-06-16 10:00:00,35.23,35.35,35.14,35.24,366476.0,33.7258,33.8406,33.6396,33.7353,366476.0
2022-06-16 10:10:00,35.25,35.26,35.01,35.01,372685.0,33.7449,33.7545,33.5152,33.5152,372685.0
2022-06-16 10:20:00,35.01,35.33,35.0,35.22,433506.0,33.5152,33.8215,33.5056,33.7162,433506.0
2022-06-16 10:30:00,35.21,35.22,34.96,34.97,603440.0,33.7066,33.7162,33.4673,33.4769,603440.0
2022-06-16 10:40:00,34.97,35.06,34.83,34.84,382603.0,33.4769,33.563,33.3428,33.3524,382603.0
2022-06-16 10:50:00,34.84,34.9,34.74,34.76,613558.0,33.3524,33.4099,33.2567,33.2758,613558.0
2022-06-16 11:00:00,34.76,34.93,34.74,34.92,349610.0,33.2758,33.4386,33.2567,33.429,349610.0
2022-06-16 11:10:00,34.92,35.22,34.9,35.16,267575.0,33.429,33.7162,33.4099,33.6588,267575.0
2022-06-16 11:20:00,35.17,35.43,35.17,35.33,425322.0,33.6683,33.9172,33.6683,33.8215,425322.0
2022-06-16 11:30:00,35.33,35.4,35.24,35.39,218593.0,33.8215,33.8885,33.7353,33.8789,218593.0
2022-06-16 11:40:00,35.39,35.41,35.18,35.3,228866.0,33.8789,33.8981,33.6779,33.7928,228866.0
2022-06-16 11:50:00,35.3,35.38,35.24,35.38,273383.0,33.7928,33.8694,33.7353,33.8694,273383.0
2022-06-16 12:00:00,35.38,35.4,35.17,35.19,186236.0,33.8694,33.8885,33.6683,33.6875,186236.0
2022-06-16 12:10:00,35.19,35.28,35.17,35.19,213319.0,33.6875,33.7736,33.6683,33.6875,213319.0
2022-06-16 12:20:00,35.19,35.31,35.14,35.3,234798.0,33.6875,33.8024,33.6396,33.7928,234798.0
2022-06-16 12:30:00,35.3,35.31,35.13,35.23,164060.0,33.7928,33.8024,33.63,33.7258,164060.0
2022-06-16 12:40:00,35.23,35.44,35.18,35.41,203788.0,33.7258,33.9268,33.6779,33.8981,203788.0
2022-06-16 12:50:00,35.41,35.47,35.29,35.37,181570.0,33.8981,33.9555,33.7832,33.8598,181570.0
2022-06-16 13:00:00,35.38,35.57,35.3,35.48,444123.0,33.8694,34.0512,33.7928,33.9651,444123.0
2022-06-16 13:10:00,35.48,35.52,35.4,35.4,299723.0,33.9651,34.0034,33.8885,33.8885,299723.0
2022-06-16 13:20:00,35.4,35.5,35.28,35.4,395491.0,33.8885,33.9842,33.7736,33.8885,395491.0
2022-06-16 13:30:00,35.4,35.48,35.32,35.34,470029.0,33.8885,33.9651,33.8119,33.8311,470029.0
2022-06-16 13:40:00,35.34,35.36,35.03,35.09,552022.0,33.8311,33.8502,33.5343,33.5917,552022.0
2022-06-16 13:50:00,35.1,35.12,34.97,35.01,433567.0,33.6013,33.6205,33.4769,33.5152,433567.0
2022-06-16 14:00:00,34.99,35.01,34.79,34.82,370888.0,33.496,33.5152,33.3046,33.3333,370888.0
2022-06-16 14:10:00,34.81,34.9,34.73,34.76,496945.0,33.3237,33.4099,33.2471,33.2758,496945.0
2022-06-16 14:20:00,34.75,34.79,34.65,34.68,219620.0,33.2663,33.3046,33.1705,33.1992,219620.0
2022-06-16 14:30:00,34.68,34.73,34.63,34.7,214925.0,33.1992,33.2471,33.1514,33.2184,214925.0
2022-06-16 14:40:00,34.69,34.76,34.51,34.52,284016.0,33.2088,33.2758,33.0365,33.0461,284016.0
2022-06-16 14:50:00,34.52,34.58,34.5,34.58,268157.0,33.0461,33.1035,33.0269,33.1035,268157.0
2022-06-16 15:00:00,34.58,34.8,34.56,34.79,433040.0,33.1035,33.3141,33.0844,33.3046,433040.0
2022-06-16 15:10:00,34.79,34.85,34.64,34.72,457903.0,33.3046,33.362,33.161,33.2375,457903.0
2022-06-16 15:20:00,34.72,34.82,34.69,34.79,511677.0,33.2375,33.3333,33.2088,33.3046,511677.0
2022-06-16 15:30:00,34.79,34.82,34.65,34.79,542773.0,33.3046,33.3333,33.1705,33.3046,542773.0
2022-06-16 15:40:00,34.79,34.88,34.69,34.7,728523.0,33.3046,33.3907,33.2088,33.2184,728523.0
2022-06-16 15:50:00,34.7,34.9,34.7,34.89,1640656.0,33.2184,33.4099,33.2184,33.4003,1640656.0
2022-06-17 09:30:00,34.54,35.0,34.29,34.32,2056296.0,33.0652,33.5056,32.8259,32.8546,2056296.0
2022-06-17 09:40:00,34.32,34.9,34.32,34.89,408380.0,32.8546,33.4099,32.8546,33.4003,408380.0
2022-06-17 09:50:00,34.89,34.92,34.47,34.66,360118.0,33.4003,33.429,32.9982,33.1801,360118.0
2022-06-17 10:00:00,34.66,34.68,34.33,34.36,371319.0,33.1801,33.1992,32.8642,32.8929,371319.0
2022-06-17 10:10:00,34.37,34.42,34.04,34.08,325017.0,32.9025,32.9504,32.5866,32.6249,325017.0
2022-06-17 10:20:00,34.07,34.08,33.86,34.02,642061.0,32.6153,32.6249,32.4143,32.5674,642061.0
2022-06-17 10:30:00,34.02,34.03,33.72,33.82,486501.0,32.5674,32.577,32.2802,32.376,486501.0
2022-06-17 10:40:00,33.81,33.82,33.47,33.51,458838.0,32.3664,32.376,32.0409,32.0792,458838.0
2022-06-17 10:50:00,33.5,33.67,33.44,33.63,422049.0,32.0696,32.2324,32.0122,32.1941,422049.0
2022-06-17 11:00:00,33.61,33.76,33.43,33.71,573467.0,32.1749,32.3185,32.0026,32.2707,573467.0
2022-06-17 11:10:00,33.71,33.72,33.45,33.61,299081.0,32.2707,32.2802,32.0218,32.1749,299081.0
2022-06-17 11:20:00,33.61,33.64,33.41,33.57,555848.0,32.1749,32.2037,31.9835,32.1366,555848.0
2022-06-17 11:30:00,33.57,33.79,33.55,33.78,355777.0,32.1366,32.3473,32.1175,32.3377,355777.0
2022-06-17 11:40:00,33.79,33.88,33.72,33.77,337417.0,32.3473,32.4334,32.2802,32.3281,337417.0
2022-06-17 11:50:00,33.77,33.82,33.61,33.7,332550.0,32.3281,32.376,32.1749,32.2611,332550.0
2022-06-17 12:00:00,33.7,33.75,33.57,33.71,236670.0,32.2611,32.309,32.1366,32.2707,236670.0
2022-06-17 12:10:00,33.71,33.83,33.65,33.68,231885.0,32.2707,32.3855,32.2132,32.2419,231885.0
2022-06-17 12:20:00,33.69,33.82,33.63,33.76,225634.0,32.2515,32.376,32.1941,32.3185,225634.0
2022-06-17 12:30:00,33.76,33.76,33.59,33.68,204762.0,32.3185,32.3185,32.1558,32.2419,204762.0
2022-06-17 12:40:00,33.69,33.71,33.59,33.7,255537.0,32.2515,32.2707,32.1558,32.2611,255537.0
2022-06-17 12:50:00,33.7,33.73,33.55,33.67,257441.0,32.2611,32.2898,32.1175,32.2324,257441.0
2022-06-17 13:00:00,33.66,34.01,33.6,33.98,303470.0,32.2228,32.5579,32.1654,32.5291,303470.0
2022-06-17 13:10:00,33.98,34.06,33.88,33.98,339995.0,32.5291,32.6057,32.4334,32.5291,339995.0
2022-06-17 13:20:00,33.99,34.02,33.84,33.85,344870.0,32.5387,32.5674,32.3951,32.4047,344870.0
2022-06-17 13:30:00,33.85,33.87,33.69,33.72,235036.0,32.4047,32.4238,32.2515,32.2802,235036.0
2022-06-17 13:40:00,33.72,33.79,33.57,33.64,237100.0,32.2802,32.3473,32.1366,32.2037,237100.0
2022-06-17 13:50:00,33.64,33.76,33.61,33.73,219781.0,32.2037,32.3185,32.1749,32.2898,219781.0
2022-06-17 14:00:00,33.73,33.8,33.7,33.77,196569.0,32.2898,32.3568,32.2611,32.3281,196569.0
2022-06-17 14:10:00,33.78,33.97,33.76,33.95,212022.0,32.3377,32.5196,32.3185,32.5004,212022.0
2022-06-17 14:20:00,33.95,34.07,33.94,33.97,273053.0,32.5004,32.6153,32.4908,32.5196,273053.0
2022-06-17 14:30:00,33.96,34.07,33.84,34.07,201971.0,32.51,32.6153,32.3951,32.6153,201971.0
2022-06-17 14:40:00,34.08,34.15,34.03,34.04,323105.0,32.6249,32.6919,32.577,32.5866,323105.0
2022-06-17 14:50:00,34.03,34.04,33.89,33.93,304686.0,32.577,32.5866,32.443,32.4813,304686.0
2022-06-17 15:00:00,33.94,34.01,33.86,33.91,596280.0,32.4908,32.5579,32.4143,32.4621,596280.0
2022-06-17 15:10:00,33.91,33.94,33.69,33.83,620648.0,32.4621,32.4908,32.2515,32.3855,620648.0
2022-06-17 15:20:00,33.83,34.04,33.82,33.97,250567.0,32.3855,32.5866,32.376,32.5196,250567.0
2022-06-17 15:30:00,33.98,33.99,33.8,33.91,440683.0,32.5291,32.5387,32.3568,32.4621,440683.0
2022-06-17 15:40:00,33.91,33.94,33.85,33.9,627586.0,32.4621,32.4908,32.4047,32.4526,627586.0
2022-06-17 15:50:00,33.9,34.02,33.78,33.79,2834862.0,32.4526,32.5674,32.3377,32.3473,2834862.0
2022-06-21 09:30:00,34.25,34.27,33.92,33.94,692077.0,32.7876,32.8068,32.4717,32.4908,692077.0
2022-06-21 09:40:00,33.93,34.14,33.9,34.07,253198.0,32.4813,32.6823,32.4526,32.6153,253198.0
2022-06-21 09:50:00,34.07,34.63,33.98,34.61,472901.0,32.6153,33.1514,32.5291,33.1322,472901.0
2022-06-21 10:00:00,34.57,34.77,34.54,34.61,396636.0,33.0939,33.2854,33.0652,33.1322,396636.0
2022-06-21 10:10:00,34.61,34.69,34.49,34.54,226625.0,33.1322,33.2088,33.0174,33.0652,226625.0
2022-06-21 10:20:00,34.53,34.64,34.44,34.5,210143.0,33.0557,33.161,32.9695,33.0269,210143.0
2022-06-21 10:30:00,34.51,34.67,34.48,34.6,277430.0,33.0365,33.1897,33.0078,33.1227,277430.0
2022-06-21 10:40:00,34.6,34.66,34.52,34.64,178809.0,33.1227,33.1801,33.0461,33.161,178809.0
2022-06-21 10:50:00,34.64,34.67,34.57,34.58,258218.0,33.161,33.1897,33.0939,33.1035,258218.0
2022-06-21 11:00:00,34.58,34.59,34.41,34.44,210001.0,33.1035,33.1131,32.9408,32.9695,210001.0
2022-06-21 11:10:00,34.44,34.45,34.26,34.29,194919.0,32.9695,32.9791,32.7972,32.8259,194919.0
2022-06-21 11:20:00,34.29,34.34,34.18,34.26,347897.0,32.8259,32.8738,32.7206,32.7972,347897.0
2022-06-21 11:30:00,34.27,34.28,34.05,34.07,264730.0,32.8068,32.8163,32.5961,32.6153,264730.0
2022-06-21 11:40:00,34.08,34.09,33.96,34.06,373294.0,32.6249,32.6344,32.51,32.6057,373294.0
2022-06-21 11:50:00,34.06,34.1,34.01,34.03,236106.0,32.6057,32.644,32.5579,32.577,236106.0
2022-06-21 12:00:00,34.04,34.11,34.01,34.04,189275.0,32.5866,32.6536,32.5579,32.5866,189275.0
2022-06-21 12:10:00,34.05,34.18,34.01,34.18,169900.0,32.5961,32.7206,32.5579,32.7206,169900.0
2022-06-21 12:20:00,34.18,34.2,34.11,34.18,134004.0,32.7206,32.7397,32.6536,32.7206,134004.0
2022-06-21 12:30:00,34.19,34.27,34.13,34.23,177385.0,32.7302,32.8068,32.6727,32.7685,177385.0
2022-06-21 12:40:00,34.23,34.29,34.16,34.26,107097.0,32.7685,32.8259,32.7015,32.7972,107097.0
2022-06-21 12:50:00,34.26,34.38,34.23,34.38,134233.0,32.7972,32.9121,32.7685,32.9121,134233.0
2022-06-21 13:00:00,34.38,34.39,34.28,34.34,120606.0,32.9121,32.9216,32.8163,32.8738,120606.0
2022-06-21 13:10:00,34.34,34.44,34.32,34.37,153186.0,32.8738,32.9695,32.8546,32.9025,153186.0
2022-06-21 13:20:00,34.38,34.4,34.31,34.34,105184.0,32.9121,32.9312,32.845,32.8738,105184.0
2022-06-21 13:30:00,34.34,34.43,34.32,34.33,128004.0,32.8738,32.9599,32.8546,32.8642,128004.0
2022-06-21 13:40:00,34.33,34.34,34.25,34.3,127034.0,32.8642,32.8738,32.7876,32.8355,127034.0
2022-06-21 13:50:00,34.3,34.33,34.23,34.27,114793.0,32.8355,32.8642,32.7685,32.8068,114793.0
2022-06-21 14:00:00,34.27,34.38,34.23,34.36,146884.0,32.8068,32.9121,32.7685,32.8929,146884.0
2022-06-21 14:10:00,34.37,34.38,34.28,34.3,131057.0,32.9025,32.9121,32.8163,32.8355,131057.0
2022-06-21 14:20:00,34.29,34.34,34.25,34.3,159394.0,32.8259,32.8738,32.7876,32.8355,159394.0
2022-06-21 14:30:00,34.3,34.32,34.21,34.23,134953.0,32.8355,32.8546,32.7493,32.7685,134953.0
2022-06-21 14:40:00,34.23,34.32,34.19,34.2,187018.0,32.7685,32.8546,32.7302,32.7397,187018.0
2022-06-21 14:50:00,34.2,34.31,34.19,34.26,186211.0,32.7397,32.845,32.7302,32.7972,186211.0
2022-06-21 15:00:00,34.26,34.33,34.22,34.32,284852.0,32.7972,32.8642,32.7589,32.8546,284852.0
2022-06-21 15:10:00,34.32,34.39,34.29,34.33,312594.0,32.8546,32.9216,32.8259,32.8642,312594.0
2022-06-21 15:20:00,34.34,34.37,34.26,34.32,244987.0,32.8738,32.9025,32.7972,32.8546,244987.0
2022-06-21 15:30:00,34.32,34.32,34.18,34.19,492385.0,32.8546,32.8546,32.7206,32.7302,492385.0
2022-06-21 15:40:00,34.19,34.2,34.1,34.13,423823.0,32.7302,32.7397,32.644,32.6727,423823.0
2022-06-21 15:50:00,34.14,34.2,34.0,34.03,1458413.0,32.6823,32.7397,32.5483,32.577,1458413.0
2022-06-22 09:30:00,32.25,32.25,31.75,31.75,1642354.0,30.873,30.873,30.3944,30.3944,1642354.0
2022-06-22 09:40:00,31.76,31.93,31.62,31.81,943252.0,30.4039,30.5667,30.2699,30.4518,943252.0
2022-06-22 09:50:00,31.82,31.91,31.65,31.67,1003044.0,30.4614,30.5475,30.2986,30.3178,1003044.0
2022-06-22 10:00:00,31.67,31.71,31.51,31.57,1021157.0,30.3178,30.3561,30.1646,30.222,1021157.0
2022-06-22 10:10:00,31.57,31.9,31.54,31.78,1107407.0,30.222,30.5379,30.1933,30.4231,1107407.0
2022-06-22 10:20:00,31.78,32.23,31.76,32.05,920711.0,30.4231,30.8539,30.4039,30.6815,920711.0
2022-06-22 10:30:00,32.05,32.12,31.89,32.07,560302.0,30.6815,30.7486,30.5284,30.7007,560302.0
2022-06-22 10:40:00,32.07,32.08,31.62,31.63,593288.0,30.7007,30.7103,30.2699,30.2795,593288.0
2022-06-22 10:50:00,31.63,31.66,31.51,31.52,624023.0,30.2795,30.3082,30.1646,30.1742,624023.0
2022-06-22 11:00:00,31.52,31.53,31.38,31.51,901882.0,30.1742,30.1837,30.0402,30.1646,901882.0
2022-06-22 11:10:00,31.52,31.58,31.43,31.49,647078.0,30.1742,30.2316,30.088,30.1455,647078.0
2022-06-22 11:20:00,31.49,31.63,31.4,31.56,650433.0,30.1455,30.2795,30.0593,30.2125,650433.0
2022-06-22 11:30:00,31.56,31.65,31.51,31.55,609260.0,30.2125,30.2986,30.1646,30.2029,609260.0
2022-06-22 11:40:00,31.55,31.55,31.34,31.39,684675.0,30.2029,30.2029,30.0019,30.0497,684675.0
2022-06-22 11:50:00,31.39,31.45,31.34,31.35,452141.0,30.0497,30.1072,30.0019,30.0114,452141.0
2022-06-22 12:00:00,31.35,31.47,31.27,31.3,557574.0,30.0114,30.1263,29.9348,29.9636,557574.0
2022-06-22 12:10:00,31.3,31.31,31.17,31.29,892916.0,29.9636,29.9731,29.8391,29.954,892916.0
2022-06-22 12:20:00,31.28,31.41,31.24,31.25,443831.0,29.9444,30.0689,29.9061,29.9157,443831.0
2022-06-22 12:30:00,31.24,31.33,31.23,31.29,403946.0,29.9061,29.9923,29.8966,29.954,403946.0
2022-06-22 12:40:00,31.29,31.43,31.28,31.41,571759.0,29.954,30.088,29.9444,30.0689,571759.0
2022-06-22 12:50:00,31.42,31.51,31.41,31.5,631518.0,30.0784,30.1646,30.0689,30.155,631518.0
2022-06-22 13:00:00,31.5,31.56,31.4,31.46,508418.0,30.155,30.2125,30.0593,30.1167,508418.0
2022-06-22 13:10:00,31.46,31.71,31.45,31.7,335508.0,30.1167,30.3561,30.1072,30.3465,335508.0
2022-06-22 13:20:00,31.71,31.77,31.65,31.69,491454.0,30.3561,30.4135,30.2986,30.3369,491454.0
2022-06-22 13:30:00,31.69,31.76,31.61,31.76,358808.0,30.3369,30.4039,30.2603,30.4039,358808.0
2022-06-22 13:40:00,31.75,32.01,31.74,32.01,526085.0,30.3944,30.6433,30.3848,30.6433,526085.0
2022-06-22 13:50:00,32.0,32.01,31.88,31.92,473926.0,30.6337,30.6433,30.5188,30.5571,473926.0
2022-06-22 14:00:00,31.92,31.97,31.77,31.96,338893.0,30.5571,30.605,30.4135,30.5954,338893.0
2022-06-22 14:10:00,31.96,31.96,31.79,31.82,334427.0,30.5954,30.5954,30.4326,30.4614,334427.0
2022-06-22 14:20:00,31.82,31.84,31.71,31.8,290192.0,30.4614,30.4805,30.3561,30.4422,290192.0
2022-06-22 14:30:00,31.8,31.83,31.72,31.74,237820.0,30.4422,30.4709,30.3656,30.3848,237820.0
2022-06-22 14:40:00,31.73,31.73,31.65,31.67,228090.0,30.3752,30.3752,30.2986,30.3178,228090.0
2022-06-22 14:50:00,31.67,31.69,31.62,31.63,266632.0,30.3178,30.3369,30.2699,30.2795,266632.0
2022-06-22 15:00:00,31.63,31.67,31.56,31.61,399411.0,30.2795,30.3178,30.2125,30.2603,399411.0
2022-06-22 15:10:00,31.6,31.61,31.52,31.55,458329.0,30.2508,30.2603,30.1742,30.2029,458329.0
2022-06-22 15:20:00,31.55,31.61,31.42,31.44,573342.0,30.2029,30.2603,30.0784,30.0976,573342.0
2022-06-22 15:30:00,31.44,31.51,31.41,31.45,739357.0,30.0976,30.1646,30.0689,30.1072,739357.0
2022-06-22 15:40:00,31.44,31.5,31.4,31.44,1090181.0,30.0976,30.155,30.0593,30.0976,1090181.0
2022-06-22 15:50:00,31.44,31.45,31.29,31.32,2128754.0,30.0976,30.1072,29.954,29.9827,2128754.0
2022-06-23 09:30:00,30.46,30.87,30.4,30.5,1582148.0,29.1594,29.5519,29.102,29.1977,1582148.0
2022-06-23 09:40:00,30.5,30.52,29.88,29.9,2162482.0,29.1977,29.2169,28.6042,28.6233,2162482.0
2022-06-23 09:50:00,29.89,29.99,29.56,29.77,2412937.0,28.6138,28.7095,28.2979,28.4989,2412937.0
2022-06-23 10:00:00,29.77,30.08,29.7,29.7,1870374.0,28.4989,28.7957,28.4319,28.4319,1870374.0
2022-06-23 10:10:00,29.71,30.16,29.67,30.07,1430384.0,28.4415,28.8722,28.4032,28.7861,1430384.0
2022-06-23 10:20:00,30.08,30.35,30.02,30.28,1114849.0,28.7957,29.0541,28.7382,28.9871,1114849.0
2022-06-23 10:30:00,30.29,30.35,30.05,30.28,1270988.0,28.9967,29.0541,28.7669,28.9871,1270988.0
2022-06-23 10:40:00,30.29,30.36,30.18,30.2,805273.0,28.9967,29.0637,28.8914,28.9105,805273.0
2022-06-23 10:50:00,30.2,30.25,30.04,30.1,530806.0,28.9105,28.9584,28.7574,28.8148,530806.0
2022-06-23 11:00:00,30.11,30.12,29.9,30.07,809131.0,28.8244,28.834,28.6233,28.7861,809131.0
2022-06-23 11:10:00,30.07,30.18,29.99,30.01,436690.0,28.7861,28.8914,28.7095,28.7286,436690.0
2022-06-23 11:20:00,30.01,30.08,29.88,29.92,578584.0,28.7286,28.7957,28.6042,28.6425,578584.0
2022-06-23 11:30:00,29.92,29.97,29.76,29.76,717822.0,28.6425,28.6904,28.4893,28.4893,717822.0
2022-06-23 11:40:00,29.77,29.84,29.71,29.84,421607.0,28.4989,28.5659,28.4415,28.5659,421607.0
2022-06-23 11:50:00,29.84,29.85,29.63,29.66,478106.0,28.5659,28.5755,28.3649,28.3936,478106.0
2022-06-23 12:00:00,29.67,29.7,29.59,29.7,766863.0,28.4032,28.4319,28.3266,28.4319,766863.0
2022-06-23 12:10:00,29.69,29.73,29.5,29.52,738901.0,28.4223,28.4606,28.2404,28.2596,738901.0
2022-06-23 12:20:00,29.52,29.53,29.27,29.28,832818.0,28.2596,28.2691,28.0202,28.0298,832818.0
2022-06-23 12:30:00,29.27,29.29,29.09,29.16,803397.0,28.0202,28.0394,27.8479,27.9149,803397.0
2022-06-23 12:40:00,29.16,29.16,28.96,29.04,1122181.0,27.9149,27.9149,27.7235,27.8001,1122181.0
2022-06-23 12:50:00,29.04,29.04,28.87,28.98,1031299.0,27.8001,27.8001,27.6373,27.7426,1031299.0
2022-06-23 13:00:00,28.97,29.21,28.87,29.18,921846.0,27.7331,27.9628,27.6373,27.9341,921846.0
2022-06-23 13:10:00,29.19,29.39,29.15,29.34,660664.0,27.9437,28.1351,27.9054,28.0873,660664.0
2022-06-23 13:20:00,29.33,29.39,29.25,29.26,456190.0,28.0777,28.1351,28.0011,28.0107,456190.0
2022-06-23 13:30:00,29.25,29.39,29.05,29.07,680165.0,28.0011,28.1351,27.8096,27.8288,680165.0
2022-06-23 13:40:00,29.08,29.16,29.04,29.1,374929.0,27.8384,27.9149,27.8001,27.8575,374929.0
2022-06-23 13:50:00,29.11,29.23,29.09,29.21,482614.0,27.8671,27.982,27.8479,27.9628,482614.0
2022-06-23 14:00:00,29.21,29.23,29.13,29.2,522461.0,27.9628,27.982,27.8862,27.9532,522461.0
2022-06-23 14:10:00,29.2,29.23,29.13,29.21,346572.0,27.9532,27.982,27.8862,27.9628,346572.0
2022-06-23 14:20:00,29.21,29.26,29.14,29.22,482235.0,27.9628,28.0107,27.8958,27.9724,482235.0
2022-06-23 14:30:00,29.23,29.41,29.21,29.39,676771.0,27.982,28.1543,27.9628,28.1351,676771.0
2022-06-23 14:40:00,29.39,29.44,29.36,29.41,448514.0,28.1351,28.183,28.1064,28.1543,448514.0
2022-06-23 14:50:00,29.41,29.45,29.39,29.43,376417.0,28.1543,28.1926,28.1351,28.1734,376417.0
2022-06-23 15:00:00,29.42,29.54,29.35,29.48,743879.0,28.1638,28.2787,28.0968,28.2213,743879.0
2022-06-23 15:10:00,29.49,29.5,29.4,29.43,578804.0,28.2308,28.2404,28.1447,28.1734,578804.0
2022-06-23 15:20:00,29.42,29.58,29.4,29.54,705766.0,28.1638,28.317,28.1447,28.2787,705766.0
2022-06-23 15:30:00,29.54,29.65,29.53,29.62,929672.0,28.2787,28.384,28.2691,28.3553,929672.0
2022-06-23 15:40:00,29.62,29.64,29.56,29.59,1190194.0,28.3553,28.3744,28.2979,28.3266,1190194.0
2022-06-23 15:50:00,29.59,29.66,29.52,29.58,2219584.0,28.3266,28.3936,28.2596,28.317,2219584.0
2022-06-24 09:30:00,29.76,29.78,29.15,29.67,1694734.0,28.4893,28.5085,27.9054,28.4032,1694734.0
2022-06-24 09:40:00,29.67,29.97,29.55,29.96,995382.0,28.4032,28.6904,28.2883,28.6808,995382.0
2022-06-24 09:50:00,29.96,29.97,29.67,29.75,904943.0,28.6808,28.6904,28.4032,28.4797,904943.0
2022-06-24 10:00:00,29.75,30.26,29.7,30.1,1649238.0,28.4797,28.968,28.4319,28.8148,1649238.0
2022-06-24 10:10:00,30.1,30.17,29.95,30.13,948719.0,28.8148,28.8818,28.6712,28.8435,948719.0
2022-06-24 10:20:00,30.13,30.3,30.1,30.23,920768.0,28.8435,29.0063,28.8148,28.9393,920768.0
2022-06-24 10:30:00,30.24,30.35,30.22,30.23,560566.0,28.9488,29.0541,28.9297,28.9393,560566.0
2022-06-24 10:40:00,30.24,30.32,30.08,30.3,738227.0,28.9488,29.0254,28.7957,29.0063,738227.0
2022-06-24 10:50:00,30.3,30.47,30.3,30.35,747712.0,29.0063,29.169,29.0063,29.0541,747712.0
2022-06-24 11:00:00,30.36,30.44,30.33,30.4,608022.0,29.0637,29.1403,29.035,29.102,608022.0
2022-06-24 11:10:00,30.4,30.41,30.26,30.26,520857.0,29.102,29.1116,28.968,28.968,520857.0
2022-06-24 11:20:00,30.26,30.44,30.24,30.44,447173.0,28.968,29.1403,28.9488,29.1403,447173.0
2022-06-24 11:30:00,30.44,30.45,30.3,30.4,362762.0,29.1403,29.1499,29.0063,29.102,362762.0
2022-06-24 11:40:00,30.39,30.52,30.37,30.4,545533.0,29.0924,29.2169,29.0733,29.102,545533.0
2022-06-24 11:50:00,30.4,30.52,30.37,30.5,272543.0,29.102,29.2169,29.0733,29.1977,272543.0
2022-06-24 12:00:00,30.49,30.65,30.47,30.55,476064.0,29.1882,29.3413,29.169,29.2456,476064.0
2022-06-24 12:10:00,30.55,30.57,30.45,30.52,233310.0,29.2456,29.2647,29.1499,29.2169,233310.0
2022-06-24 12:20:00,30.53,30.53,30.34,30.38,292904.0,29.2264,29.2264,29.0446,29.0828,292904.0
2022-06-24 12:30:00,30.38,30.43,30.28,30.42,406414.0,29.0828,29.1307,28.9871,29.1211,406414.0
2022-06-24 12:40:00,30.42,30.49,30.41,30.46,179587.0,29.1211,29.1882,29.1116,29.1594,179587.0
2022-06-24 12:50:00,30.46,30.51,30.41,30.5,210042.0,29.1594,29.2073,29.1116,29.1977,210042.0
2022-06-24 13:00:00,30.49,30.53,30.44,30.46,154231.0,29.1882,29.2264,29.1403,29.1594,154231.0
2022-06-24 13:10:00,30.46,30.52,30.45,30.49,216530.0,29.1594,29.2169,29.1499,29.1882,216530.0
2022-06-24 13:20:00,30.5,30.53,30.44,30.46,234684.0,29.1977,29.2264,29.1403,29.1594,234684.0
2022-06-24 13:30:00,30.46,30.56,30.43,30.46,280135.0,29.1594,29.2552,29.1307,29.1594,280135.0
2022-06-24 13:40:00,30.46,30.54,30.43,30.54,279216.0,29.1594,29.236,29.1307,29.236,279216.0
2022-06-24 13:50:00,30.54,30.57,30.44,30.44,280400.0,29.236,29.2647,29.1403,29.1403,280400.0
2022-06-24 14:00:00,30.45,30.54,30.43,30.51,457277.0,29.1499,29.236,29.1307,29.2073,457277.0
2022-06-24 14:10:00,30.52,30.62,30.51,30.59,368865.0,29.2169,29.3126,29.2073,29.2839,368865.0
2022-06-24 14:20:00,30.59,30.61,30.55,30.6,246346.0,29.2839,29.303,29.2456,29.2935,246346.0
2022-06-24 14:30:00,30.6,30.62,30.55,30.58,351800.0,29.2935,29.3126,29.2456,29.2743,351800.0
2022-06-24 14:40:00,30.58,30.69,30.57,30.69,222441.0,29.2743,29.3796,29.2647,29.3796,222441.0
2022-06-24 14:50:00,30.69,30.73,30.65,30.71,473453.0,29.3796,29.4179,29.3413,29.3988,473453.0
2022-06-24 15:00:00,30.71,30.72,30.65,30.66,480221.0,29.3988,29.4083,29.3413,29.3509,480221.0
2022-06-24 15:10:00,30.66,30.74,30.64,30.73,327573.0,29.3509,29.4275,29.3317,29.4179,327573.0
2022-06-24 15:20:00,30.72,30.78,30.72,30.77,403392.0,29.4083,29.4658,29.4083,29.4562,403392.0
2022-06-24 15:30:00,30.77,30.89,30.76,30.84,879571.0,29.4562,29.5711,29.4466,29.5232,879571.0
2022-06-24 15:40:00,30.84,30.94,30.82,30.86,1155500.0,29.5232,29.6189,29.5041,29.5424,1155500.0
2022-06-24 15:50:00,30.86,30.99,30.85,30.99,2962122.0,29.5424,29.6668,29.5328,29.6668,2962122.0
2022-06-27 09:30:00,31.58,31.58,30.72,30.84,1362062.0,30.2316,30.2316,29.4083,29.5232,1362062.0
2022-06-27 09:40:00,30.82,31.04,30.72,30.84,731955.0,29.5041,29.7147,29.4083,29.5232,731955.0
2022-06-27 09:50:00,30.84,31.18,30.74,31.08,574914.0,29.5232,29.8487,29.4275,29.753,574914.0
2022-06-27 10:00:00,31.09,31.37,30.9,30.99,540195.0,29.7625,30.0306,29.5806,29.6668,540195.0
2022-06-27 10:10:00,30.99,31.04,30.86,31.0,381654.0,29.6668,29.7147,29.5424,29.6764,381654.0
2022-06-27 10:20:00,31.01,31.07,30.91,30.95,286267.0,29.6859,29.7434,29.5902,29.6285,286267.0
2022-06-27 10:30:00,30.95,31.3,30.94,31.27,420290.0,29.6285,29.9636,29.6189,29.9348,420290.0
2022-06-27 10:40:00,31.27,31.51,31.26,31.5,428323.0,29.9348,30.1646,29.9253,30.155,428323.0
2022-06-27 10:50:00,31.5,31.61,31.46,31.52,357992.0,30.155,30.2603,30.1167,30.1742,357992.0
2022-06-27 11:00:00,31.52,31.53,31.35,31.37,420257.0,30.1742,30.1837,30.0114,30.0306,420257.0
2022-06-27 11:10:00,31.38,31.5,31.35,31.43,272242.0,30.0402,30.155,30.0114,30.088,272242.0
2022-06-27 11:20:00,31.42,31.54,31.4,31.48,496799.0,30.0784,30.1933,30.0593,30.1359,496799.0
2022-06-27 11:30:00,31.47,31.48,31.3,31.31,326259.0,30.1263,30.1359,29.9636,29.9731,326259.0
2022-06-27 11:40:00,31.31,31.41,31.3,31.31,272300.0,29.9731,30.0689,29.9636,29.9731,272300.0
2022-06-27 11:50:00,31.31,31.33,31.2,31.3,297910.0,29.9731,29.9923,29.8678,29.9636,297910.0
2022-06-27 12:00:00,31.3,31.31,31.08,31.12,262468.0,29.9636,29.9731,29.753,29.7913,262468.0
2022-06-27 12:10:00,31.11,31.18,31.05,31.16,220726.0,29.7817,29.8487,29.7242,29.8295,220726.0
2022-06-27 12:20:00,31.16,31.19,30.96,30.98,252553.0,29.8295,29.8583,29.6381,29.6572,252553.0
2022-06-27 12:30:00,30.97,31.01,30.84,31.01,219170.0,29.6477,29.6859,29.5232,29.6859,219170.0
2022-06-27 12:40:00,31.01,31.09,30.99,31.06,177763.0,29.6859,29.7625,29.6668,29.7338,177763.0
2022-06-27 12:50:00,31.06,31.09,31.03,31.07,106534.0,29.7338,29.7625,29.7051,29.7434,106534.0
2022-06-27 13:00:00,31.07,31.09,30.97,31.04,201014.0,29.7434,29.7625,29.6477,29.7147,201014.0
2022-06-27 13:10:00,31.04,31.1,31.01,31.05,186571.0,29.7147,29.7721,29.6859,29.7242,186571.0
2022-06-27 13:20:00,31.05,31.07,30.98,31.02,238763.0,29.7242,29.7434,29.6572,29.6955,238763.0
2022-06-27 13:30:00,31.01,31.01,30.91,30.94,158974.0,29.6859,29.6859,29.5902,29.6189,158974.0
2022-06-27 13:40:00,30.93,30.95,30.79,30.85,192483.0,29.6094,29.6285,29.4753,29.5328,192483.0
2022-06-27 13:50:00,30.85,30.92,30.85,30.9,173399.0,29.5328,29.5998,29.5328,29.5806,173399.0
2022-06-27 14:00:00,30.88,30.97,30.84,30.96,348431.0,29.5615,29.6477,29.5232,29.6381,348431.0
2022-06-27 14:10:00,30.96,31.08,30.95,31.08,290771.0,29.6381,29.753,29.6285,29.753,290771.0
2022-06-27 14:20:00,31.08,31.08,30.97,31.01,234601.0,29.753,29.753,29.6477,29.6859,234601.0
2022-06-27 14:30:00,31.01,31.17,30.98,31.15,245162.0,29.6859,29.8391,29.6572,29.82,245162.0
2022-06-27 14:40:00,31.15,31.15,31.06,31.12,153937.0,29.82,29.82,29.7338,29.7913,153937.0
2022-06-27 14:50:00,31.13,31.14,31.05,31.08,154924.0,29.8008,29.8104,29.7242,29.753,154924.0
2022-06-27 15:00:00,31.09,31.09,30.93,31.04,229694.0,29.7625,29.7625,29.6094,29.7147,229694.0
2022-06-27 15:10:00,31.04,31.15,31.03,31.12,231204.0,29.7147,29.82,29.7051,29.7913,231204.0
2022-06-27 15:20:00,31.12,31.15,31.07,31.1,257193.0,29.7913,29.82,29.7434,29.7721,257193.0
2022-06-27 15:30:00,31.09,31.09,30.99,31.07,802325.0,29.7625,29.7625,29.6668,29.7434,802325.0
2022-06-27 15:40:00,31.07,31.18,31.04,31.1,494933.0,29.7434,29.8487,29.7147,29.7721,494933.0
2022-06-27 15:50:00,31.1,31.1,30.93,31.03,792464.0,29.7721,29.7721,29.6094,29.7051,792464.0
2022-06-28 09:30:00,31.55,32.3,31.39,32.27,1724911.0,30.2029,30.9209,30.0497,30.8922,1724911.0
2022-06-28 09:40:00,32.27,32.29,31.9,31.96,1281815.0,30.8922,30.9113,30.5379,30.5954,1281815.0
2022-06-28 09:50:00,31.96,32.26,31.94,32.25,978967.0,30.5954,30.8826,30.5762,30.873,978967.0
2022-06-28 10:00:00,32.25,32.28,31.86,32.01,632490.0,30.873,30.9017,30.4997,30.6433,632490.0
2022-06-28 10:10:00,32.01,32.03,31.84,31.87,367513.0,30.6433,30.6624,30.4805,30.5092,367513.0
2022-06-28 10:20:00,31.86,31.87,31.66,31.67,338669.0,30.4997,30.5092,30.3082,30.3178,338669.0
2022-06-28 10:30:00,31.66,31.68,31.45,31.54,648453.0,30.3082,30.3273,30.1072,30.1933,648453.0
2022-06-28 10:40:00,31.53,31.56,31.39,31.47,340739.0,30.1837,30.2125,30.0497,30.1263,340739.0
2022-06-28 10:50:00,31.47,31.63,31.43,31.6,485431.0,30.1263,30.2795,30.088,30.2508,485431.0
2022-06-28 11:00:00,31.59,31.92,31.57,31.81,501111.0,30.2412,30.5571,30.222,30.4518,501111.0
2022-06-28 11:10:00,31.82,31.85,31.42,31.43,402152.0,30.4614,30.4901,30.0784,30.088,402152.0
2022-06-28 11:20:00,31.42,31.48,31.22,31.22,455936.0,30.0784,30.1359,29.887,29.887,455936.0
2022-06-28 11:30:00,31.23,31.31,31.04,31.06,491825.0,29.8966,29.9731,29.7147,29.7338,491825.0
2022-06-28 11:40:00,31.06,31.27,31.03,31.27,475333.0,29.7338,29.9348,29.7051,29.9348,475333.0
2022-06-28 11:50:00,31.26,31.27,31.02,31.08,439119.0,29.9253,29.9348,29.6955,29.753,439119.0
2022-06-28 12:00:00,31.07,31.09,30.95,31.0,551942.0,29.7434,29.7625,29.6285,29.6764,551942.0
2022-06-28 12:10:00,31.0,31.2,30.99,31.15,214428.0,29.6764,29.8678,29.6668,29.82,214428.0
2022-06-28 12:20:00,31.15,31.25,31.13,31.25,323018.0,29.82,29.9157,29.8008,29.9157,323018.0
2022-06-28 12:30:00,31.25,31.26,31.11,31.17,180465.0,29.9157,29.9253,29.7817,29.8391,180465.0
2022-06-28 12:40:00,31.17,31.23,31.1,31.12,154136.0,29.8391,29.8966,29.7721,29.7913,154136.0
2022-06-28 12:50:00,31.12,31.17,31.08,31.16,195654.0,29.7913,29.8391,29.753,29.8295,195654.0
2022-06-28 13:00:00,31.15,31.22,30.98,30.98,255800.0,29.82,29.887,29.6572,29.6572,255800.0
2022-06-28 13:10:00,30.97,31.03,30.91,30.97,196145.0,29.6477,29.7051,29.5902,29.6477,196145.0
2022-06-28 13:20:00,30.96,31.01,30.89,31.01,172954.0,29.6381,29.6859,29.5711,29.6859,172954.0
2022-06-28 13:30:00,31.0,31.02,30.88,30.94,190053.0,29.6764,29.6955,29.5615,29.6189,190053.0
2022-06-28 13:40:00,30.93,31.06,30.92,31.05,244590.0,29.6094,29.7338,29.5998,29.7242,244590.0
2022-06-28 13:50:00,31.05,31.08,30.97,31.02,217133.0,29.7242,29.753,29.6477,29.6955,217133.0
2022-06-28 14:00:00,31.02,31.13,31.0,31.0,296282.0,29.6955,29.8008,29.6764,29.6764,296282.0
2022-06-28 14:10:00,31.0,31.04,30.8,30.83,318654.0,29.6764,29.7147,29.4849,29.5136,318654.0
2022-06-28 14:20:00,30.83,30.85,30.77,30.8,204268.0,29.5136,29.5328,29.4562,29.4849,204268.0
2022-06-28 14:30:00,30.8,30.8,30.67,30.71,284797.0,29.4849,29.4849,29.3605,29.3988,284797.0
2022-06-28 14:40:00,30.71,30.84,30.68,30.84,185931.0,29.3988,29.5232,29.37,29.5232,185931.0
2022-06-28 14:50:00,30.83,30.86,30.77,30.78,168287.0,29.5136,29.5424,29.4562,29.4658,168287.0
2022-06-28 15:00:00,30.78,30.84,30.77,30.83,340323.0,29.4658,29.5232,29.4562,29.5136,340323.0
2022-06-28 15:10:00,30.83,30.92,30.82,30.91,318017.0,29.5136,29.5998,29.5041,29.5902,318017.0
2022-06-28 15:20:00,30.91,30.94,30.84,30.88,194876.0,29.5902,29.6189,29.5232,29.5615,194876.0
2022-06-28 15:30:00,30.87,30.91,30.79,30.86,366570.0,29.5519,29.5902,29.4753,29.5424,366570.0
2022-06-28 15:40:00,30.86,30.88,30.75,30.87,652244.0,29.5424,29.5615,29.4371,29.5519,652244.0
2022-06-28 15:50:00,30.86,30.87,30.74,30.78,1308713.0,29.5424,29.5519,29.4275,29.4658,1308713.0
2022-06-29 09:30:00,31.28,31.3,30.64,30.69,885355.0,29.9444,29.9636,29.3317,29.3796,885355.0
2022-06-29 09:40:00,30.68,30.72,30.42,30.62,487599.0,29.37,29.4083,29.1211,29.3126,487599.0
2022-06-29 09:50:00,30.59,30.81,30.57,30.67,297346.0,29.2839,29.4945,29.2647,29.3605,297346.0
2022-06-29 10:00:00,30.66,30.79,30.55,30.71,281856.0,29.3509,29.4753,29.2456,29.3988,281856.0
2022-06-29 10:10:00,30.71,30.85,30.58,30.6,481626.0,29.3988,29.5328,29.2743,29.2935,481626.0
2022-06-29 10:20:00,30.61,30.79,30.56,30.69,478844.0,29.303,29.4753,29.2552,29.3796,478844.0
2022-06-29 10:30:00,30.69,30.76,30.55,30.64,334757.0,29.3796,29.4466,29.2456,29.3317,334757.0
2022-06-29 10:40:00,30.64,30.68,30.38,30.41,509003.0,29.3317,29.37,29.0828,29.1116,509003.0
2022-06-29 10:50:00,30.42,30.45,30.16,30.16,320545.0,29.1211,29.1499,28.8722,28.8722,320545.0
2022-06-29 11:00:00,30.16,30.19,30.01,30.05,465491.0,28.8722,28.901,28.7286,28.7669,465491.0
2022-06-29 11:10:00,30.05,30.19,30.01,30.1,429558.0,28.7669,28.901,28.7286,28.8148,429558.0
2022-06-29 11:20:00,30.09,30.15,29.99,30.11,309069.0,28.8052,28.8627,28.7095,28.8244,309069.0
2022-06-29 11:30:00,30.11,30.21,30.07,30.12,310927.0,28.8244,28.9201,28.7861,28.834,310927.0
2022-06-29 11:40:00,30.13,30.27,30.08,30.22,505769.0,28.8435,28.9775,28.7957,28.9297,505769.0
2022-06-29 11:50:00,30.23,30.35,30.2,30.35,193710.0,28.9393,29.0541,28.9105,29.0541,193710.0
2022-06-29 12:00:00,30.34,30.4,30.24,30.25,174299.0,29.0446,29.102,28.9488,28.9584,174299.0
2022-06-29 12:10:00,30.25,30.32,30.2,30.29,179702.0,28.9584,29.0254,28.9105,28.9967,179702.0
2022-06-29 12:20:00,30.3,30.31,30.13,30.15,413020.0,29.0063,29.0158,28.8435,28.8627,413020.0
2022-06-29 12:30:00,30.15,30.25,30.12,30.23,114174.0,28.8627,28.9584,28.834,28.9393,114174.0
2022-06-29 12:40:00,30.23,30.27,30.15,30.15,92744.0,28.9393,28.9775,28.8627,28.8627,92744.0
2022-06-29 12:50:00,30.16,30.22,30.13,30.21,91909.0,28.8722,28.9297,28.8435,28.9201,91909.0
2022-06-29 13:00:00,30.21,30.3,30.18,30.27,426814.0,28.9201,29.0063,28.8914,28.9775,426814.0
2022-06-29 13:10:00,30.27,30.3,30.02,30.04,117995.0,28.9775,29.0063,28.7382,28.7574,117995.0
2022-06-29 13:20:00,30.05,30.18,30.0,30.16,164469.0,28.7669,28.8914,28.7191,28.8722,164469.0
2022-06-29 13:30:00,30.16,30.23,30.1,30.21,148426.0,28.8722,28.9393,28.8148,28.9201,148426.0
2022-06-29 13:40:00,30.21,30.3,30.19,30.27,137111.0,28.9201,29.0063,28.901,28.9775,137111.0
2022-06-29 13:50:00,30.27,30.37,30.25,30.35,139071.0,28.9775,29.0733,28.9584,29.0541,139071.0
2022-06-29 14:00:00,30.34,30.46,30.33,30.39,125835.0,29.0446,29.1594,29.035,29.0924,125835.0
2022-06-29 14:10:00,30.39,30.46,30.34,30.43,229428.0,29.0924,29.1594,29.0446,29.1307,229428.0
2022-06-29 14:20:00,30.43,30.44,30.29,30.35,239799.0,29.1307,29.1403,28.9967,29.0541,239799.0
2022-06-29 14:30:00,30.35,30.37,30.28,30.32,165202.0,29.0541,29.0733,28.9871,29.0254,165202.0
2022-06-29 14:40:00,30.31,30.33,30.24,30.3,259027.0,29.0158,29.035,28.9488,29.0063,259027.0
2022-06-29 14:50:00,30.31,30.37,30.29,30.3,165472.0,29.0158,29.0733,28.9967,29.0063,165472.0
2022-06-29 15:00:00,30.3,30.3,30.22,30.28,265463.0,29.0063,29.0063,28.9297,28.9871,265463.0
2022-06-29 15:10:00,30.27,30.38,30.24,30.31,281595.0,28.9775,29.0828,28.9488,29.0158,281595.0
2022-06-29 15:20:00,30.32,30.39,30.28,30.37,252511.0,29.0254,29.0924,28.9871,29.0733,252511.0
2022-06-29 15:30:00,30.37,30.38,30.22,30.28,491394.0,29.0733,29.0828,28.9297,28.9871,491394.0
2022-06-29 15:40:00,30.29,30.32,30.24,30.29,528809.0,28.9967,29.0254,28.9488,28.9967,528809.0
2022-06-29 15:50:00,30.3,30.35,30.21,30.3,808501.0,29.0063,29.0541,28.9201,29.0063,808501.0
2022-06-30 09:30:00,29.72,30.06,29.39,29.71,1194213.0,28.451,28.7765,28.1351,28.4415,1194213.0
2022-06-30 09:40:00,29.72,29.85,29.59,29.77,720421.0,28.451,28.5755,28.3266,28.4989,720421.0
2022-06-30 09:50:00,29.76,29.76,29.33,29.42,715414.0,28.4893,28.4893,28.0777,28.1638,715414.0
2022-06-30 10:00:00,29.42,29.43,29.12,29.28,672603.0,28.1638,28.1734,27.8766,28.0298,672603.0
2022-06-30 10:10:00,29.28,29.68,29.25,29.59,511699.0,28.0298,28.4127,28.0011,28.3266,511699.0
2022-06-30 10:20:00,29.59,29.59,29.4,29.55,520099.0,28.3266,28.3266,28.1447,28.2883,520099.0
2022-06-30 10:30:00,29.55,29.64,29.24,29.25,355919.0,28.2883,28.3744,27.9915,28.0011,355919.0
2022-06-30 10:40:00,29.25,29.27,28.99,29.0,617300.0,28.0011,28.0202,27.7522,27.7618,617300.0
2022-06-30 10:50:00,29.01,29.17,29.0,29.14,807342.0,27.7713,27.9245,27.7618,27.8958,807342.0
2022-06-30 11:00:00,29.14,29.38,29.08,29.38,498261.0,27.8958,28.1255,27.8384,28.1255,498261.0
2022-06-30 11:10:00,29.37,29.52,29.3,29.47,251289.0,28.116,28.2596,28.049,28.2117,251289.0
2022-06-30 11:20:00,29.47,29.71,29.46,29.66,466585.0,28.2117,28.4415,28.2021,28.3936,466585.0
2022-06-30 11:30:00,29.66,29.68,29.52,29.65,225579.0,28.3936,28.4127,28.2596,28.384,225579.0
2022-06-30 11:40:00,29.66,29.87,29.63,29.81,253762.0,28.3936,28.5946,28.3649,28.5372,253762.0
2022-06-30 11:50:00,29.81,29.85,29.71,29.76,239895.0,28.5372,28.5755,28.4415,28.4893,239895.0
2022-06-30 12:00:00,29.75,29.76,29.53,29.55,247103.0,28.4797,28.4893,28.2691,28.2883,247103.0
2022-06-30 12:10:00,29.55,29.69,29.52,29.68,193953.0,28.2883,28.4223,28.2596,28.4127,193953.0
2022-06-30 12:20:00,29.68,29.87,29.64,29.87,306841.0,28.4127,28.5946,28.3744,28.5946,306841.0
2022-06-30 12:30:00,29.88,29.98,29.76,29.77,479067.0,28.6042,28.6999,28.4893,28.4989,479067.0
2022-06-30 12:40:00,29.76,29.82,29.7,29.71,188659.0,28.4893,28.5468,28.4319,28.4415,188659.0
2022-06-30 12:50:00,29.71,29.73,29.6,29.65,176655.0,28.4415,28.4606,28.3362,28.384,176655.0
2022-06-30 13:00:00,29.65,29.7,29.53,29.55,175524.0,28.384,28.4319,28.2691,28.2883,175524.0
2022-06-30 13:10:00,29.55,29.55,29.41,29.53,336807.0,28.2883,28.2883,28.1543,28.2691,336807.0
2022-06-30 13:20:00,29.53,29.61,29.5,29.57,199655.0,28.2691,28.3457,28.2404,28.3074,199655.0
2022-06-30 13:30:00,29.57,29.68,29.56,29.6,224657.0,28.3074,28.4127,28.2979,28.3362,224657.0
2022-06-30 13:40:00,29.61,29.66,29.5,29.63,167345.0,28.3457,28.3936,28.2404,28.3649,167345.0
2022-06-30 13:50:00,29.63,29.68,29.51,29.55,181057.0,28.3649,28.4127,28.25,28.2883,181057.0
2022-06-30 14:00:00,29.55,29.58,29.45,29.46,167631.0,28.2883,28.317,28.1926,28.2021,167631.0
2022-06-30 14:10:00,29.46,29.53,29.4,29.46,264016.0,28.2021,28.2691,28.1447,28.2021,264016.0
2022-06-30 14:20:00,29.46,29.49,29.35,29.44,231949.0,28.2021,28.2308,28.0968,28.183,231949.0
2022-06-30 14:30:00,29.44,29.5,29.38,29.38,264806.0,28.183,28.2404,28.1255,28.1255,264806.0
2022-06-30 14:40:00,29.38,29.38,29.24,29.26,192135.0,28.1255,28.1255,27.9915,28.0107,192135.0
2022-06-30 14:50:00,29.26,29.27,29.17,29.17,269129.0,28.0107,28.0202,27.9245,27.9245,269129.0
2022-06-30 15:00:00,29.17,29.24,29.11,29.12,406805.0,27.9245,27.9915,27.8671,27.8766,406805.0
2022-06-30 15:10:00,29.12,29.18,29.09,29.13,436168.0,27.8766,27.9341,27.8479,27.8862,436168.0
2022-06-30 15:20:00,29.13,29.3,29.12,29.27,438264.0,27.8862,28.049,27.8766,28.0202,438264.0
2022-06-30 15:30:00,29.27,29.4,29.21,29.33,442196.0,28.0202,28.1447,27.9628,28.0777,442196.0
2022-06-30 15:40:00,29.33,29.34,29.19,29.26,545292.0,28.0777,28.0873,27.9437,28.0107,545292.0
2022-06-30 15:50:00,29.25,29.3,29.09,29.26,1393143.0,28.0011,28.049,27.8479,28.0107,1393143.0
2022-07-01 09:30:00,28.89,29.14,28.77,29.04,1264476.0,27.6565,27.8958,27.5416,27.8001,1264476.0
2022-07-01 09:40:00,29.04,29.27,28.98,29.2,847432.0,27.8001,28.0202,27.7426,27.9532,847432.0
2022-07-01 09:50:00,29.2,29.25,28.87,28.9,624185.0,27.9532,28.0011,27.6373,27.666,624185.0
2022-07-01 10:00:00,28.91,29.06,28.56,28.71,803169.0,27.6756,27.8192,27.3406,27.4842,803169.0
2022-07-01 10:10:00,28.71,28.75,28.4,28.48,818792.0,27.4842,27.5224,27.1874,27.264,818792.0
2022-07-01 10:20:00,28.47,28.5,28.09,28.12,852033.0,27.2544,27.2831,26.8906,26.9193,852033.0
2022-07-01 10:30:00,28.12,28.17,27.94,27.97,1034079.0,26.9193,26.9672,26.747,26.7758,1034079.0
2022-07-01 10:40:00,27.97,28.24,27.92,28.24,813587.0,26.7758,27.0342,26.7279,27.0342,813587.0
2022-07-01 10:50:00,28.24,28.48,28.08,28.36,585263.0,27.0342,27.264,26.8811,27.1491,585263.0
2022-07-01 11:00:00,28.35,28.63,28.33,28.59,534151.0,27.1395,27.4076,27.1204,27.3693,534151.0
2022-07-01 11:10:00,28.6,28.75,28.54,28.72,542164.0,27.3789,27.5224,27.3214,27.4937,542164.0
2022-07-01 11:20:00,28.71,28.81,28.63,28.66,476415.0,27.4842,27.5799,27.4076,27.4363,476415.0
2022-07-01 11:30:00,28.66,28.78,28.55,28.64,445128.0,27.4363,27.5512,27.331,27.4171,445128.0
2022-07-01 11:40:00,28.64,28.68,28.56,28.62,218651.0,27.4171,27.4554,27.3406,27.398,218651.0
2022-07-01 11:50:00,28.61,28.62,28.47,28.52,269093.0,27.3884,27.398,27.2544,27.3023,269093.0
2022-07-01 12:00:00,28.52,28.62,28.47,28.6,217213.0,27.3023,27.398,27.2544,27.3789,217213.0
2022-07-01 12:10:00,28.6,28.67,28.54,28.66,232285.0,27.3789,27.4459,27.3214,27.4363,232285.0
2022-07-01 12:20:00,28.66,28.79,28.63,28.76,285175.0,27.4363,27.5607,27.4076,27.532,285175.0
2022-07-01 12:30:00,28.75,28.78,28.68,28.72,178635.0,27.5224,27.5512,27.4554,27.4937,178635.0
2022-07-01 12:40:00,28.71,28.8,28.7,28.75,327884.0,27.4842,27.5703,27.4746,27.5224,327884.0
2022-07-01 12:50:00,28.75,28.85,28.72,28.74,200822.0,27.5224,27.6182,27.4937,27.5129,200822.0
2022-07-01 13:00:00,28.74,28.79,28.63,28.67,163694.0,27.5129,27.5607,27.4076,27.4459,163694.0
2022-07-01 13:10:00,28.66,28.73,28.62,28.73,267813.0,27.4363,27.5033,27.398,27.5033,267813.0
2022-07-01 13:20:00,28.72,28.82,28.71,28.79,172026.0,27.4937,27.5895,27.4842,27.5607,172026.0
2022-07-01 13:30:00,28.8,28.94,28.79,28.9,247840.0,27.5703,27.7043,27.5607,27.666,247840.0
2022-07-01 13:40:00,28.9,28.96,28.88,28.93,204007.0,27.666,27.7235,27.6469,27.6948,204007.0
2022-07-01 13:50:00,28.93,29.01,28.92,28.98,352851.0,27.6948,27.7713,27.6852,27.7426,352851.0
2022-07-01 14:00:00,28.98,29.02,28.89,28.93,272306.0,27.7426,27.7809,27.6565,27.6948,272306.0
2022-07-01 14:10:00,28.92,29.1,28.91,29.09,262892.0,27.6852,27.8575,27.6756,27.8479,262892.0
2022-07-01 14:20:00,29.1,29.2,29.07,29.12,308531.0,27.8575,27.9532,27.8288,27.8766,308531.0
2022-07-01 14:30:00,29.13,29.19,29.08,29.13,208906.0,27.8862,27.9437,27.8384,27.8862,208906.0
2022-07-01 14:40:00,29.14,29.15,29.06,29.12,252660.0,27.8958,27.9054,27.8192,27.8766,252660.0
2022-07-01 14:50:00,29.12,29.13,28.98,29.08,194381.0,27.8766,27.8862,27.7426,27.8384,194381.0
2022-07-01 15:00:00,29.08,29.12,29.02,29.08,206171.0,27.8384,27.8766,27.7809,27.8384,206171.0
2022-07-01 15:10:00,29.08,29.14,29.06,29.12,236648.0,27.8384,27.8958,27.8192,27.8766,236648.0
2022-07-01 15:20:00,29.12,29.17,29.1,29.16,405066.0,27.8766,27.9245,27.8575,27.9149,405066.0
2022-07-01 15:30:00,29.16,29.22,29.15,29.2,679389.0,27.9149,27.9724,27.9054,27.9532,679389.0
2022-07-01 15:40:00,29.2,29.22,29.16,29.18,725951.0,27.9532,27.9724,27.9149,27.9341,725951.0
2022-07-01 15:50:00,29.18,29.21,29.07,29.19,1598071.0,27.9341,27.9628,27.8288,27.9437,1598071.0
2022-07-05 09:30:00,27.84,27.97,26.84,26.88,2510807.0,26.6513,26.7758,25.694,25.7323,2510807.0
2022-07-05 09:40:00,26.88,27.32,26.84,26.98,1637419.0,25.7323,26.1535,25.694,25.828,1637419.0
2022-07-05 09:50:00,26.97,27.14,26.82,26.84,1248916.0,25.8184,25.9812,25.6749,25.694,1248916.0
2022-07-05 10:00:00,26.83,27.02,26.61,26.83,1216167.0,25.6844,25.8663,25.4738,25.6844,1216167.0
2022-07-05 10:10:00,26.83,27.08,26.8,26.93,1033426.0,25.6844,25.9238,25.6557,25.7802,1033426.0
2022-07-05 10:20:00,26.93,27.02,26.72,26.84,996483.0,25.7802,25.8663,25.5791,25.694,996483.0
2022-07-05 10:30:00,26.83,27.09,26.73,27.07,850028.0,25.6844,25.9333,25.5887,25.9142,850028.0
2022-07-05 10:40:00,27.07,27.09,26.84,26.98,905854.0,25.9142,25.9333,25.694,25.828,905854.0
2022-07-05 10:50:00,26.99,27.0,26.86,26.96,566403.0,25.8376,25.8472,25.7131,25.8089,566403.0
2022-07-05 11:00:00,26.96,27.0,26.84,26.98,471162.0,25.8089,25.8472,25.694,25.828,471162.0
2022-07-05 11:10:00,26.99,27.08,26.84,27.04,817115.0,25.8376,25.9238,25.694,25.8855,817115.0
2022-07-05 11:20:00,27.04,27.18,27.03,27.11,649701.0,25.8855,26.0195,25.8759,25.9525,649701.0
2022-07-05 11:30:00,27.11,27.2,26.95,27.01,512663.0,25.9525,26.0386,25.7993,25.8567,512663.0
2022-07-05 11:40:00,27.01,27.2,27.01,27.18,428540.0,25.8567,26.0386,25.8567,26.0195,428540.0
2022-07-05 11:50:00,27.18,27.3,27.12,27.28,465916.0,26.0195,26.1344,25.962,26.1152,465916.0
2022-07-05 12:00:00,27.28,27.33,27.18,27.22,729965.0,26.1152,26.1631,26.0195,26.0578,729965.0
2022-07-05 12:10:00,27.21,27.3,27.18,27.27,767570.0,26.0482,26.1344,26.0195,26.1056,767570.0
2022-07-05 12:20:00,27.27,27.33,27.23,27.26,757569.0,26.1056,26.1631,26.0673,26.0961,757569.0
2022-07-05 12:30:00,27.26,27.27,27.15,27.15,870156.0,26.0961,26.1056,25.9908,25.9908,870156.0
2022-07-05 12:40:00,27.15,27.15,26.93,26.94,637258.0,25.9908,25.9908,25.7802,25.7897,637258.0
2022-07-05 12:50:00,26.94,27.03,26.84,26.85,816661.0,25.7897,25.8759,25.694,25.7036,816661.0
2022-07-05 13:00:00,26.85,26.96,26.81,26.92,493607.0,25.7036,25.8089,25.6653,25.7706,493607.0
2022-07-05 13:10:00,26.91,27.02,26.89,27.02,483283.0,25.761,25.8663,25.7419,25.8663,483283.0
2022-07-05 13:20:00,27.01,27.07,26.96,26.97,425314.0,25.8567,25.9142,25.8089,25.8184,425314.0
2022-07-05 13:30:00,26.97,26.97,26.88,26.92,501453.0,25.8184,25.8184,25.7323,25.7706,501453.0
2022-07-05 13:40:00,26.93,26.98,26.73,26.78,431523.0,25.7802,25.828,25.5887,25.6366,431523.0
2022-07-05 13:50:00,26.78,26.94,26.77,26.92,377946.0,25.6366,25.7897,25.627,25.7706,377946.0
2022-07-05 14:00:00,26.92,26.98,26.88,26.93,242502.0,25.7706,25.828,25.7323,25.7802,242502.0
2022-07-05 14:10:00,26.93,26.99,26.9,26.98,352915.0,25.7802,25.8376,25.7514,25.828,352915.0
2022-07-05 14:20:00,26.98,27.15,26.95,27.13,352044.0,25.828,25.9908,25.7993,25.9716,352044.0
2022-07-05 14:30:00,27.13,27.23,27.12,27.21,428313.0,25.9716,26.0673,25.962,26.0482,428313.0
2022-07-05 14:40:00,27.21,27.26,27.15,27.21,349335.0,26.0482,26.0961,25.9908,26.0482,349335.0
2022-07-05 14:50:00,27.21,27.26,27.15,27.16,500958.0,26.0482,26.0961,25.9908,26.0003,500958.0
2022-07-05 15:00:00,27.16,27.32,27.1,27.25,560937.0,26.0003,26.1535,25.9429,26.0865,560937.0
2022-07-05 15:10:00,27.24,27.27,27.1,27.11,671829.0,26.0769,26.1056,25.9429,25.9525,671829.0
2022-07-05 15:20:00,27.11,27.21,27.1,27.16,871346.0,25.9525,26.0482,25.9429,26.0003,871346.0
2022-07-05 15:30:00,27.17,27.23,27.11,27.19,868502.0,26.0099,26.0673,25.9525,26.0291,868502.0
2022-07-05 15:40:00,27.19,27.27,27.18,27.26,982536.0,26.0291,26.1056,26.0195,26.0961,982536.0
2022-07-05 15:50:00,27.26,27.27,27.16,27.27,1588305.0,26.0961,26.1056,26.0003,26.1056,1588305.0
2022-07-06 09:30:00,27.12,27.18,26.7,26.86,1676611.0,25.962,26.0195,25.56,25.7131,1676611.0
2022-07-06 09:40:00,26.87,27.0,26.53,26.54,1560021.0,25.7227,25.8472,25.3972,25.4068,1560021.0
2022-07-06 09:50:00,26.54,26.62,26.31,26.31,1555896.0,25.4068,25.4834,25.1866,25.1866,1555896.0
2022-07-06 10:00:00,26.31,26.63,26.21,26.58,1289205.0,25.1866,25.493,25.0909,25.4451,1289205.0
2022-07-06 10:10:00,26.58,26.62,26.43,26.44,746733.0,25.4451,25.4834,25.3015,25.3111,746733.0
2022-07-06 10:20:00,26.43,26.59,26.36,26.52,704356.0,25.3015,25.4547,25.2345,25.3877,704356.0
2022-07-06 10:30:00,26.52,26.58,26.39,26.46,776468.0,25.3877,25.4451,25.2632,25.3302,776468.0
2022-07-06 10:40:00,26.47,26.48,26.29,26.36,767701.0,25.3398,25.3494,25.1675,25.2345,767701.0
2022-07-06 10:50:00,26.35,26.4,26.21,26.34,829173.0,25.2249,25.2728,25.0909,25.2153,829173.0
2022-07-06 11:00:00,26.33,26.42,26.23,26.39,449329.0,25.2058,25.2919,25.11,25.2632,449329.0
2022-07-06 11:10:00,26.39,26.64,26.38,26.61,634637.0,25.2632,25.5025,25.2536,25.4738,634637.0
2022-07-06 11:20:00,26.61,26.67,26.48,26.51,578784.0,25.4738,25.5313,25.3494,25.3781,578784.0
2022-07-06 11:30:00,26.51,26.58,26.46,26.57,435851.0,25.3781,25.4451,25.3302,25.4355,435851.0
2022-07-06 11:40:00,26.57,26.67,26.53,26.66,293246.0,25.4355,25.5313,25.3972,25.5217,293246.0
2022-07-06 11:50:00,26.66,26.68,26.54,26.68,328770.0,25.5217,25.5408,25.4068,25.5408,328770.0
2022-07-06 12:00:00,26.68,26.76,26.63,26.69,481816.0,25.5408,25.6174,25.493,25.5504,481816.0
2022-07-06 12:10:00,26.7,26.8,26.68,26.72,413476.0,25.56,25.6557,25.5408,25.5791,413476.0
2022-07-06 12:20:00,26.72,26.76,26.61,26.67,628929.0,25.5791,25.6174,25.4738,25.5313,628929.0
2022-07-06 12:30:00,26.67,26.67,26.58,26.62,278805.0,25.5313,25.5313,25.4451,25.4834,278805.0
2022-07-06 12:40:00,26.63,26.65,26.5,26.52,446023.0,25.493,25.5121,25.3685,25.3877,446023.0
2022-07-06 12:50:00,26.52,26.54,26.48,26.53,626373.0,25.3877,25.4068,25.3494,25.3972,626373.0
2022-07-06 13:00:00,26.53,26.73,26.52,26.71,417976.0,25.3972,25.5887,25.3877,25.5695,417976.0
2022-07-06 13:10:00,26.71,26.76,26.63,26.75,324140.0,25.5695,25.6174,25.493,25.6078,324140.0
2022-07-06 13:20:00,26.75,26.76,26.59,26.67,436334.0,25.6078,25.6174,25.4547,25.5313,436334.0
2022-07-06 13:30:00,26.67,26.69,26.61,26.62,232768.0,25.5313,25.5504,25.4738,25.4834,232768.0
2022-07-06 13:40:00,26.62,26.63,26.51,26.55,518413.0,25.4834,25.493,25.3781,25.4164,518413.0
2022-07-06 13:50:00,26.55,26.68,26.55,26.68,438897.0,25.4164,25.5408,25.4164,25.5408,438897.0
2022-07-06 14:00:00,26.68,26.79,26.57,26.71,1154425.0,25.5408,25.6461,25.4355,25.5695,1154425.0
2022-07-06 14:10:00,26.71,26.71,26.54,26.55,573240.0,25.5695,25.5695,25.4068,25.4164,573240.0
2022-07-06 14:20:00,26.55,26.67,26.46,26.66,1356186.0,25.4164,25.5313,25.3302,25.5217,1356186.0
2022-07-06 14:30:00,26.67,26.96,26.51,26.9,1159749.0,25.5313,25.8089,25.3781,25.7514,1159749.0
2022-07-06 14:40:00,26.89,27.1,26.89,27.01,787728.0,25.7419,25.9429,25.7419,25.8567,787728.0
2022-07-06 14:50:00,27.01,27.2,26.99,27.2,834110.0,25.8567,26.0386,25.8376,26.0386,834110.0
2022-07-06 15:00:00,27.2,27.21,27.1,27.21,537960.0,26.0386,26.0482,25.9429,26.0482,537960.0
2022-07-06 15:10:00,27.2,27.38,27.2,27.34,841060.0,26.0386,26.2109,26.0386,26.1726,841060.0
2022-07-06 15:20:00,27.33,27.5,27.33,27.43,802669.0,26.1631,26.3258,26.1631,26.2588,802669.0
2022-07-06 15:30:00,27.43,27.55,27.39,27.5,811534.0,26.2588,26.3737,26.2205,26.3258,811534.0
2022-07-06 15:40:00,27.5,27.59,27.45,27.49,1014588.0,26.3258,26.412,26.278,26.3162,1014588.0
2022-07-06 15:50:00,27.49,27.51,27.32,27.38,1688775.0,26.3162,26.3354,26.1535,26.2109,1688775.0
2022-07-07 09:30:00,29.31,29.54,28.92,29.16,2619053.0,28.0585,28.2787,27.6852,27.9149,2619053.0
2022-07-07 09:40:00,29.16,29.5,29.14,29.46,1274356.0,27.9149,28.2404,27.8958,28.2021,1274356.0
2022-07-07 09:50:00,29.46,29.48,29.0,29.13,1104775.0,28.2021,28.2213,27.7618,27.8862,1104775.0
2022-07-07 10:00:00,29.13,29.14,28.86,29.04,802029.0,27.8862,27.8958,27.6277,27.8001,802029.0
2022-07-07 10:10:00,29.04,29.17,28.92,28.98,668820.0,27.8001,27.9245,27.6852,27.7426,668820.0
2022-07-07 10:20:00,28.97,29.0,28.81,28.91,497759.0,27.7331,27.7618,27.5799,27.6756,497759.0
2022-07-07 10:30:00,28.92,29.07,28.87,28.97,360802.0,27.6852,27.8288,27.6373,27.7331,360802.0
2022-07-07 10:40:00,28.98,29.05,28.82,28.99,389789.0,27.7426,27.8096,27.5895,27.7522,389789.0
2022-07-07 10:50:00,28.99,29.06,28.86,28.88,359440.0,27.7522,27.8192,27.6277,27.6469,359440.0
2022-07-07 11:00:00,28.88,29.0,28.83,28.92,308950.0,27.6469,27.7618,27.599,27.6852,308950.0
2022-07-07 11:10:00,28.92,28.94,28.84,28.88,303568.0,27.6852,27.7043,27.6086,27.6469,303568.0
2022-07-07 11:20:00,28.88,28.93,28.78,28.93,458121.0,27.6469,27.6948,27.5512,27.6948,458121.0
2022-07-07 11:30:00,28.93,28.94,28.83,28.93,243341.0,27.6948,27.7043,27.599,27.6948,243341.0
2022-07-07 11:40:00,28.93,29.1,28.91,29.09,511187.0,27.6948,27.8575,27.6756,27.8479,511187.0
2022-07-07 11:50:00,29.09,29.13,29.01,29.07,369593.0,27.8479,27.8862,27.7713,27.8288,369593.0
2022-07-07 12:00:00,29.08,29.21,29.07,29.17,273072.0,27.8384,27.9628,27.8288,27.9245,273072.0
2022-07-07 12:10:00,29.17,29.23,29.1,29.21,406363.0,27.9245,27.982,27.8575,27.9628,406363.0
2022-07-07 12:20:00,29.21,29.22,29.11,29.11,287787.0,27.9628,27.9724,27.8671,27.8671,287787.0
2022-07-07 12:30:00,29.12,29.23,29.1,29.18,253283.0,27.8766,27.982,27.8575,27.9341,253283.0
2022-07-07 12:40:00,29.18,29.22,29.11,29.12,214696.0,27.9341,27.9724,27.8671,27.8766,214696.0
2022-07-07 12:50:00,29.11,29.22,29.09,29.21,207246.0,27.8671,27.9724,27.8479,27.9628,207246.0
2022-07-07 13:00:00,29.21,29.3,29.18,29.29,197501.0,27.9628,28.049,27.9341,28.0394,197501.0
2022-07-07 13:10:00,29.29,29.3,29.21,29.24,287052.0,28.0394,28.049,27.9628,27.9915,287052.0
2022-07-07 13:20:00,29.24,29.25,29.17,29.19,323415.0,27.9915,28.0011,27.9245,27.9437,323415.0
2022-07-07 13:30:00,29.19,29.22,29.13,29.16,130235.0,27.9437,27.9724,27.8862,27.9149,130235.0
2022-07-07 13:40:00,29.16,29.22,29.15,29.19,181305.0,27.9149,27.9724,27.9054,27.9437,181305.0
2022-07-07 13:50:00,29.19,29.23,29.18,29.2,121098.0,27.9437,27.982,27.9341,27.9532,121098.0
2022-07-07 14:00:00,29.2,29.28,29.19,29.26,306021.0,27.9532,28.0298,27.9437,28.0107,306021.0
2022-07-07 14:10:00,29.25,29.31,29.25,29.3,200868.0,28.0011,28.0585,28.0011,28.049,200868.0
2022-07-07 14:20:00,29.3,29.36,29.3,29.32,331311.0,28.049,28.1064,28.049,28.0681,331311.0
2022-07-07 14:30:00,29.33,29.33,29.22,29.28,461197.0,28.0777,28.0777,27.9724,28.0298,461197.0
2022-07-07 14:40:00,29.28,29.3,29.23,29.3,314528.0,28.0298,28.049,27.982,28.049,314528.0
2022-07-07 14:50:00,29.3,29.36,29.28,29.36,247180.0,28.049,28.1064,28.0298,28.1064,247180.0
2022-07-07 15:00:00,29.36,29.4,29.31,29.33,453112.0,28.1064,28.1447,28.0585,28.0777,453112.0
2022-07-07 15:10:00,29.33,29.4,29.31,29.4,484529.0,28.0777,28.1447,28.0585,28.1447,484529.0
2022-07-07 15:20:00,29.39,29.4,29.23,29.25,663891.0,28.1351,28.1447,27.982,28.0011,663891.0
2022-07-07 15:30:00,29.24,29.32,29.19,29.2,680530.0,27.9915,28.0681,27.9437,27.9532,680530.0
2022-07-07 15:40:00,29.21,29.29,29.2,29.28,983017.0,27.9628,28.0394,27.9532,28.0298,983017.0
2022-07-07 15:50:00,29.27,29.29,29.18,29.21,1862939.0,28.0202,28.0394,27.9341,27.9628,1862939.0
2022-07-08 09:30:00,29.21,29.22,28.35,28.54,1231263.0,27.9628,27.9724,27.1395,27.3214,1231263.0
2022-07-08 09:40:00,28.55,28.88,28.51,28.52,423311.0,27.331,27.6469,27.2927,27.3023,423311.0
2022-07-08 09:50:00,28.51,28.51,28.26,28.3,452753.0,27.2927,27.2927,27.0534,27.0917,452753.0
2022-07-08 10:00:00,28.3,28.3,28.0,28.06,807336.0,27.0917,27.0917,26.8045,26.8619,807336.0
2022-07-08 10:10:00,28.07,28.35,28.01,28.23,556589.0,26.8715,27.1395,26.814,27.0246,556589.0
2022-07-08 10:20:00,28.23,28.51,28.16,28.44,532180.0,27.0246,27.2927,26.9576,27.2257,532180.0
2022-07-08 10:30:00,28.42,28.57,28.36,28.53,373323.0,27.2065,27.3501,27.1491,27.3118,373323.0
2022-07-08 10:40:00,28.54,28.8,28.47,28.78,350022.0,27.3214,27.5703,27.2544,27.5512,350022.0
2022-07-08 10:50:00,28.78,28.78,28.54,28.58,269684.0,27.5512,27.5512,27.3214,27.3597,269684.0
2022-07-08 11:00:00,28.59,28.62,28.39,28.49,285788.0,27.3693,27.398,27.1778,27.2735,285788.0
2022-07-08 11:10:00,28.5,28.6,28.45,28.53,340254.0,27.2831,27.3789,27.2353,27.3118,340254.0
2022-07-08 11:20:00,28.54,28.58,28.48,28.52,433206.0,27.3214,27.3597,27.264,27.3023,433206.0
2022-07-08 11:30:00,28.53,28.55,28.4,28.44,343012.0,27.3118,27.331,27.1874,27.2257,343012.0
2022-07-08 11:40:00,28.43,28.44,28.32,28.35,314683.0,27.2161,27.2257,27.1108,27.1395,314683.0
2022-07-08 11:50:00,28.34,28.44,28.33,28.43,167951.0,27.13,27.2257,27.1204,27.2161,167951.0
2022-07-08 12:00:00,28.44,28.45,28.29,28.29,193569.0,27.2257,27.2353,27.0821,27.0821,193569.0
2022-07-08 12:10:00,28.29,28.31,28.26,28.3,158101.0,27.0821,27.1012,27.0534,27.0917,158101.0
2022-07-08 12:20:00,28.3,28.31,28.08,28.09,251254.0,27.0917,27.1012,26.8811,26.8906,251254.0
2022-07-08 12:30:00,28.09,28.14,28.05,28.06,279284.0,26.8906,26.9385,26.8523,26.8619,279284.0
2022-07-08 12:40:00,28.05,28.17,28.03,28.14,448496.0,26.8523,26.9672,26.8332,26.9385,448496.0
2022-07-08 12:50:00,28.13,28.14,28.03,28.05,215600.0,26.9289,26.9385,26.8332,26.8523,215600.0
2022-07-08 13:00:00,28.06,28.11,28.03,28.1,211083.0,26.8619,26.9098,26.8332,26.9002,211083.0
2022-07-08 13:10:00,28.1,28.2,28.07,28.13,246917.0,26.9002,26.9959,26.8715,26.9289,246917.0
2022-07-08 13:20:00,28.13,28.22,28.08,28.21,176082.0,26.9289,27.0151,26.8811,27.0055,176082.0
2022-07-08 13:30:00,28.21,28.23,28.14,28.21,162548.0,27.0055,27.0246,26.9385,27.0055,162548.0
2022-07-08 13:40:00,28.2,28.24,28.17,28.22,230766.0,26.9959,27.0342,26.9672,27.0151,230766.0
2022-07-08 13:50:00,28.23,28.28,28.16,28.19,220141.0,27.0246,27.0725,26.9576,26.9864,220141.0
2022-07-08 14:00:00,28.19,28.25,28.15,28.23,184591.0,26.9864,27.0438,26.9481,27.0246,184591.0
2022-07-08 14:10:00,28.24,28.24,28.19,28.21,145754.0,27.0342,27.0342,26.9864,27.0055,145754.0
2022-07-08 14:20:00,28.21,28.28,28.19,28.27,206399.0,27.0055,27.0725,26.9864,27.0629,206399.0
2022-07-08 14:30:00,28.28,28.3,28.24,28.29,112985.0,27.0725,27.0917,27.0342,27.0821,112985.0
2022-07-08 14:40:00,28.29,28.3,28.23,28.28,253218.0,27.0821,27.0917,27.0246,27.0725,253218.0
2022-07-08 14:50:00,28.28,28.37,28.25,28.37,245311.0,27.0725,27.1587,27.0438,27.1587,245311.0
2022-07-08 15:00:00,28.37,28.39,28.29,28.3,273615.0,27.1587,27.1778,27.0821,27.0917,273615.0
2022-07-08 15:10:00,28.3,28.38,28.29,28.37,214575.0,27.0917,27.1682,27.0821,27.1587,214575.0
2022-07-08 15:20:00,28.37,28.38,28.31,28.35,287497.0,27.1587,27.1682,27.1012,27.1395,287497.0
2022-07-08 15:30:00,28.35,28.35,28.19,28.21,402853.0,27.1395,27.1395,26.9864,27.0055,402853.0
2022-07-08 15:40:00,28.21,28.24,28.11,28.14,502881.0,27.0055,27.0342,26.9098,26.9385,502881.0
2022-07-08 15:50:00,28.14,28.16,27.99,28.0,1581909.0,26.9385,26.9576,26.7949,26.8045,1581909.0
2022-07-11 09:30:00,27.05,27.31,27.05,27.08,1477460.0,25.895,26.1439,25.895,25.9238,1477460.0
2022-07-11 09:40:00,27.08,27.08,26.77,26.78,739105.0,25.9238,25.9238,25.627,25.6366,739105.0
2022-07-11 09:50:00,26.78,27.28,26.75,27.15,911244.0,25.6366,26.1152,25.6078,25.9908,911244.0
2022-07-11 10:00:00,27.14,27.15,26.87,26.9,1220879.0,25.9812,25.9908,25.7227,25.7514,1220879.0
2022-07-11 10:10:00,26.9,27.13,26.89,26.96,488722.0,25.7514,25.9716,25.7419,25.8089,488722.0
2022-07-11 10:20:00,26.97,27.0,26.76,26.78,608425.0,25.8184,25.8472,25.6174,25.6366,608425.0
2022-07-11 10:30:00,26.78,26.94,26.76,26.93,472378.0,25.6366,25.7897,25.6174,25.7802,472378.0
2022-07-11 10:40:00,26.92,27.1,26.9,27.08,1113998.0,25.7706,25.9429,25.7514,25.9238,1113998.0
2022-07-11 10:50:00,27.08,27.11,26.86,26.88,441727.0,25.9238,25.9525,25.7131,25.7323,441727.0
2022-07-11 11:00:00,26.87,26.93,26.83,26.89,306328.0,25.7227,25.7802,25.6844,25.7419,306328.0
2022-07-11 11:10:00,26.89,27.04,26.86,26.93,413044.0,25.7419,25.8855,25.7131,25.7802,413044.0
2022-07-11 11:20:00,26.93,27.0,26.84,26.99,265807.0,25.7802,25.8472,25.694,25.8376,265807.0
2022-07-11 11:30:00,26.99,27.07,26.94,26.99,327782.0,25.8376,25.9142,25.7897,25.8376,327782.0
2022-07-11 11:40:00,26.99,27.03,26.91,26.93,169893.0,25.8376,25.8759,25.761,25.7802,169893.0
2022-07-11 11:50:00,26.93,26.97,26.89,26.96,184311.0,25.7802,25.8184,25.7419,25.8089,184311.0
2022-07-11 12:00:00,26.96,26.98,26.84,26.94,360770.0,25.8089,25.828,25.694,25.7897,360770.0
2022-07-11 12:10:00,26.93,26.97,26.86,26.93,156542.0,25.7802,25.8184,25.7131,25.7802,156542.0
2022-07-11 12:20:00,26.93,26.93,26.81,26.87,161433.0,25.7802,25.7802,25.6653,25.7227,161433.0
2022-07-11 12:30:00,26.87,26.91,26.82,26.9,121496.0,25.7227,25.761,25.6749,25.7514,121496.0
2022-07-11 12:40:00,26.9,26.94,26.88,26.91,167804.0,25.7514,25.7897,25.7323,25.761,167804.0
2022-07-11 12:50:00,26.91,26.93,26.81,26.91,134426.0,25.761,25.7802,25.6653,25.761,134426.0
2022-07-11 13:00:00,26.91,27.01,26.89,26.97,365978.0,25.761,25.8567,25.7419,25.8184,365978.0
2022-07-11 13:10:00,26.97,27.04,26.97,27.0,437777.0,25.8184,25.8855,25.8184,25.8472,437777.0
2022-07-11 13:20:00,27.01,27.05,26.99,27.02,360082.0,25.8567,25.895,25.8376,25.8663,360082.0
2022-07-11 13:30:00,27.03,27.15,27.0,27.15,316973.0,25.8759,25.9908,25.8472,25.9908,316973.0
2022-07-11 13:40:00,27.16,27.16,27.08,27.1,344127.0,26.0003,26.0003,25.9238,25.9429,344127.0
2022-07-11 13:50:00,27.1,27.14,27.08,27.11,221276.0,25.9429,25.9812,25.9238,25.9525,221276.0
2022-07-11 14:00:00,27.11,27.13,27.03,27.05,254569.0,25.9525,25.9716,25.8759,25.895,254569.0
2022-07-11 14:10:00,27.04,27.05,26.94,26.99,222918.0,25.8855,25.895,25.7897,25.8376,222918.0
2022-07-11 14:20:00,26.98,27.0,26.91,26.93,200598.0,25.828,25.8472,25.761,25.7802,200598.0
2022-07-11 14:30:00,26.94,26.94,26.87,26.89,117408.0,25.7897,25.7897,25.7227,25.7419,117408.0
2022-07-11 14:40:00,26.89,26.93,26.87,26.88,140268.0,25.7419,25.7802,25.7227,25.7323,140268.0
2022-07-11 14:50:00,26.87,26.89,26.81,26.82,222341.0,25.7227,25.7419,25.6653,25.6749,222341.0
2022-07-11 15:00:00,26.81,26.86,26.8,26.85,244277.0,25.6653,25.7131,25.6557,25.7036,244277.0
2022-07-11 15:10:00,26.84,26.91,26.83,26.91,323071.0,25.694,25.761,25.6844,25.761,323071.0
2022-07-11 15:20:00,26.9,26.97,26.89,26.95,612788.0,25.7514,25.8184,25.7419,25.7993,612788.0
2022-07-11 15:30:00,26.95,26.99,26.92,26.94,492735.0,25.7993,25.8376,25.7706,25.7897,492735.0
2022-07-11 15:40:00,26.94,26.94,26.86,26.89,781525.0,25.7897,25.7897,25.7131,25.7419,781525.0
2022-07-11 15:50:00,26.89,26.92,26.83,26.91,1220584.0,25.7419,25.7706,25.6844,25.761,1220584.0
2022-07-12 09:30:00,26.35,26.69,26.21,26.45,1588278.0,25.2249,25.5504,25.0909,25.3207,1588278.0
2022-07-12 09:40:00,26.45,26.61,26.23,26.23,893527.0,25.3207,25.4738,25.11,25.11,893527.0
2022-07-12 09:50:00,26.23,26.24,26.04,26.09,1116350.0,25.11,25.1196,24.9282,24.976,1116350.0
2022-07-12 10:00:00,26.09,26.29,26.02,26.16,648569.0,24.976,25.1675,24.909,25.043,648569.0
2022-07-12 10:10:00,26.15,26.45,26.09,26.42,815555.0,25.0335,25.3207,24.976,25.2919,815555.0
2022-07-12 10:20:00,26.42,26.56,26.24,26.29,773040.0,25.2919,25.426,25.1196,25.1675,773040.0
2022-07-12 10:30:00,26.29,26.39,26.26,26.32,519344.0,25.1675,25.2632,25.1388,25.1962,519344.0
2022-07-12 10:40:00,26.31,26.42,26.21,26.39,517014.0,25.1866,25.2919,25.0909,25.2632,517014.0
2022-07-12 10:50:00,26.39,26.51,26.31,26.47,538919.0,25.2632,25.3781,25.1866,25.3398,538919.0
2022-07-12 11:00:00,26.48,26.67,26.44,26.67,464723.0,25.3494,25.5313,25.3111,25.5313,464723.0
2022-07-12 11:10:00,26.66,26.83,26.66,26.8,533129.0,25.5217,25.6844,25.5217,25.6557,533129.0
2022-07-12 11:20:00,26.8,26.96,26.79,26.91,672750.0,25.6557,25.8089,25.6461,25.761,672750.0
2022-07-12 11:30:00,26.92,27.11,26.88,27.1,737554.0,25.7706,25.9525,25.7323,25.9429,737554.0
2022-07-12 11:40:00,27.1,27.11,26.88,27.0,479715.0,25.9429,25.9525,25.7323,25.8472,479715.0
2022-07-12 11:50:00,27.0,27.02,26.89,26.98,252546.0,25.8472,25.8663,25.7419,25.828,252546.0
2022-07-12 12:00:00,26.98,26.99,26.81,26.82,234069.0,25.828,25.8376,25.6653,25.6749,234069.0
2022-07-12 12:10:00,26.81,26.96,26.8,26.9,316410.0,25.6653,25.8089,25.6557,25.7514,316410.0
2022-07-12 12:20:00,26.91,26.99,26.88,26.96,370609.0,25.761,25.8376,25.7323,25.8089,370609.0
2022-07-12 12:30:00,26.96,26.99,26.91,26.94,134099.0,25.8089,25.8376,25.761,25.7897,134099.0
2022-07-12 12:40:00,26.95,26.96,26.87,26.92,171791.0,25.7993,25.8089,25.7227,25.7706,171791.0
2022-07-12 12:50:00,26.92,26.92,26.82,26.89,216576.0,25.7706,25.7706,25.6749,25.7419,216576.0
2022-07-12 13:00:00,26.88,26.93,26.8,26.93,288686.0,25.7323,25.7802,25.6557,25.7802,288686.0
2022-07-12 13:10:00,26.92,26.92,26.82,26.83,247600.0,25.7706,25.7706,25.6749,25.6844,247600.0
2022-07-12 13:20:00,26.83,26.9,26.82,26.89,229289.0,25.6844,25.7514,25.6749,25.7419,229289.0
2022-07-12 13:30:00,26.89,26.92,26.85,26.86,190210.0,25.7419,25.7706,25.7036,25.7131,190210.0
2022-07-12 13:40:00,26.86,26.89,26.78,26.82,265063.0,25.7131,25.7419,25.6366,25.6749,265063.0
2022-07-12 13:50:00,26.8,26.88,26.78,26.87,144772.0,25.6557,25.7323,25.6366,25.7227,144772.0
2022-07-12 14:00:00,26.88,26.88,26.75,26.79,189860.0,25.7323,25.7323,25.6078,25.6461,189860.0
2022-07-12 14:10:00,26.8,26.86,26.78,26.83,220720.0,25.6557,25.7131,25.6366,25.6844,220720.0
2022-07-12 14:20:00,26.82,26.83,26.74,26.78,421712.0,25.6749,25.6844,25.5983,25.6366,421712.0
2022-07-12 14:30:00,26.77,26.78,26.7,26.74,249915.0,25.627,25.6366,25.56,25.5983,249915.0
2022-07-12 14:40:00,26.75,26.75,26.67,26.7,211144.0,25.6078,25.6078,25.5313,25.56,211144.0
2022-07-12 14:50:00,26.71,26.71,26.57,26.58,273638.0,25.5695,25.5695,25.4355,25.4451,273638.0
2022-07-12 15:00:00,26.58,26.58,26.43,26.45,590658.0,25.4451,25.4451,25.3015,25.3207,590658.0
2022-07-12 15:10:00,26.45,26.47,26.41,26.44,611650.0,25.3207,25.3398,25.2824,25.3111,611650.0
2022-07-12 15:20:00,26.44,26.44,26.33,26.35,462282.0,25.3111,25.3111,25.2058,25.2249,462282.0
2022-07-12 15:30:00,26.36,26.39,26.27,26.33,557276.0,25.2345,25.2632,25.1483,25.2058,557276.0
2022-07-12 15:40:00,26.32,26.35,26.28,26.3,1037073.0,25.1962,25.2249,25.1579,25.1771,1037073.0
2022-07-12 15:50:00,26.3,26.35,26.24,26.31,2162642.0,25.1771,25.2249,25.1196,25.1866,2162642.0
2022-07-13 09:30:00,25.76,26.03,25.62,25.9,1799852.0,24.6601,24.9186,24.5261,24.7941,1799852.0
2022-07-13 09:40:00,25.9,26.07,25.79,26.06,1075569.0,24.7941,24.9569,24.6888,24.9473,1075569.0
2022-07-13 09:50:00,26.06,26.12,25.79,25.85,653240.0,24.9473,25.0047,24.6888,24.7463,653240.0
2022-07-13 10:00:00,25.85,25.85,25.61,25.66,718246.0,24.7463,24.7463,24.5165,24.5644,718246.0
2022-07-13 10:10:00,25.65,25.67,25.37,25.46,1865825.0,24.5548,24.574,24.2868,24.3729,1865825.0
2022-07-13 10:20:00,25.45,25.85,25.4,25.84,923839.0,24.3633,24.7463,24.3155,24.7367,923839.0
2022-07-13 10:30:00,25.84,26.03,25.72,26.02,569947.0,24.7367,24.9186,24.6218,24.909,569947.0
2022-07-13 10:40:00,26.02,26.33,26.0,26.31,725516.0,24.909,25.2058,24.8899,25.1866,725516.0
2022-07-13 10:50:00,26.32,26.67,26.31,26.6,1333310.0,25.1962,25.5313,25.1866,25.4642,1333310.0
2022-07-13 11:00:00,26.6,26.78,26.47,26.75,617795.0,25.4642,25.6366,25.3398,25.6078,617795.0
2022-07-13 11:10:00,26.75,26.95,26.68,26.71,870233.0,25.6078,25.7993,25.5408,25.5695,870233.0
2022-07-13 11:20:00,26.73,26.79,26.41,26.43,669129.0,25.5887,25.6461,25.2824,25.3015,669129.0
2022-07-13 11:30:00,26.43,26.49,26.31,26.39,564587.0,25.3015,25.3589,25.1866,25.2632,564587.0
2022-07-13 11:40:00,26.39,26.49,26.36,26.46,286622.0,25.2632,25.3589,25.2345,25.3302,286622.0
2022-07-13 11:50:00,26.46,26.6,26.43,26.45,338643.0,25.3302,25.4642,25.3015,25.3207,338643.0
2022-07-13 12:00:00,26.45,26.6,26.43,26.54,314433.0,25.3207,25.4642,25.3015,25.4068,314433.0
2022-07-13 12:10:00,26.53,26.53,26.33,26.42,277058.0,25.3972,25.3972,25.2058,25.2919,277058.0
2022-07-13 12:20:00,26.42,26.51,26.4,26.49,284777.0,25.2919,25.3781,25.2728,25.3589,284777.0
2022-07-13 12:30:00,26.49,26.57,26.45,26.55,192706.0,25.3589,25.4355,25.3207,25.4164,192706.0
2022-07-13 12:40:00,26.56,26.58,26.48,26.56,168046.0,25.426,25.4451,25.3494,25.426,168046.0
2022-07-13 12:50:00,26.57,26.65,26.53,26.61,203459.0,25.4355,25.5121,25.3972,25.4738,203459.0
2022-07-13 13:00:00,26.61,26.7,26.52,26.55,351003.0,25.4738,25.56,25.3877,25.4164,351003.0
2022-07-13 13:10:00,26.54,26.67,26.52,26.54,242426.0,25.4068,25.5313,25.3877,25.4068,242426.0
2022-07-13 13:20:00,26.54,26.59,26.49,26.58,180752.0,25.4068,25.4547,25.3589,25.4451,180752.0
2022-07-13 13:30:00,26.58,26.59,26.51,26.52,140545.0,25.4451,25.4547,25.3781,25.3877,140545.0
2022-07-13 13:40:00,26.52,26.62,26.51,26.61,239572.0,25.3877,25.4834,25.3781,25.4738,239572.0
2022-07-13 13:50:00,26.61,26.64,26.55,26.6,300151.0,25.4738,25.5025,25.4164,25.4642,300151.0
2022-07-13 14:00:00,26.59,26.6,26.4,26.48,730370.0,25.4547,25.4642,25.2728,25.3494,730370.0
2022-07-13 14:10:00,26.48,26.62,26.45,26.61,293632.0,25.3494,25.4834,25.3207,25.4738,293632.0
2022-07-13 14:20:00,26.61,26.72,26.59,26.7,358045.0,25.4738,25.5791,25.4547,25.56,358045.0
2022-07-13 14:30:00,26.7,26.77,26.65,26.7,328851.0,25.56,25.627,25.5121,25.56,328851.0
2022-07-13 14:40:00,26.71,26.73,26.66,26.67,330330.0,25.5695,25.5887,25.5217,25.5313,330330.0
2022-07-13 14:50:00,26.67,26.74,26.59,26.71,344385.0,25.5313,25.5983,25.4547,25.5695,344385.0
2022-07-13 15:00:00,26.71,26.77,26.56,26.59,532994.0,25.5695,25.627,25.426,25.4547,532994.0
2022-07-13 15:10:00,26.59,26.63,26.58,26.61,242003.0,25.4547,25.493,25.4451,25.4738,242003.0
2022-07-13 15:20:00,26.62,26.63,26.54,26.55,263852.0,25.4834,25.493,25.4068,25.4164,263852.0
2022-07-13 15:30:00,26.55,26.56,26.43,26.52,530032.0,25.4164,25.426,25.3015,25.3877,530032.0
2022-07-13 15:40:00,26.51,26.53,26.44,26.48,536934.0,25.3781,25.3972,25.3111,25.3494,536934.0
2022-07-13 15:50:00,26.48,26.49,26.42,26.43,1493858.0,25.3494,25.3589,25.2919,25.3015,1493858.0
2022-07-14 09:30:00,25.3,25.39,24.8,25.06,1887991.0,24.2922,24.3786,23.8121,24.0617,1887991.0
2022-07-14 09:40:00,25.05,25.18,24.95,25.02,1201172.0,24.0521,24.1769,23.9561,24.0233,1201172.0
2022-07-14 09:50:00,25.03,25.4,25.0,25.08,920665.0,24.0329,24.3882,24.0041,24.0809,920665.0
2022-07-14 10:00:00,25.08,25.09,24.88,24.89,952732.0,24.0809,24.0905,23.8889,23.8985,952732.0
2022-07-14 10:10:00,24.88,25.05,24.87,25.01,860135.0,23.8889,24.0521,23.8793,24.0137,860135.0
2022-07-14 10:20:00,25.01,25.08,24.9,25.05,492355.0,24.0137,24.0809,23.9081,24.0521,492355.0
2022-07-14 10:30:00,25.04,25.06,24.81,24.95,566569.0,24.0425,24.0617,23.8217,23.9561,566569.0
2022-07-14 10:40:00,24.94,25.02,24.82,24.92,588104.0,23.9465,24.0233,23.8313,23.9273,588104.0
2022-07-14 10:50:00,24.92,25.06,24.92,25.02,845130.0,23.9273,24.0617,23.9273,24.0233,845130.0
2022-07-14 11:00:00,25.02,25.26,25.01,25.15,824174.0,24.0233,24.2537,24.0137,24.1481,824174.0
2022-07-14 11:10:00,25.15,25.2,25.0,25.17,422771.0,24.1481,24.1961,24.0041,24.1673,422771.0
2022-07-14 11:20:00,25.17,25.23,25.14,25.2,311102.0,24.1673,24.2249,24.1385,24.1961,311102.0
2022-07-14 11:30:00,25.2,25.21,25.07,25.19,320135.0,24.1961,24.2057,24.0713,24.1865,320135.0
2022-07-14 11:40:00,25.18,25.34,25.17,25.28,529401.0,24.1769,24.3306,24.1673,24.2729,529401.0
2022-07-14 11:50:00,25.28,25.38,25.25,25.26,321939.0,24.2729,24.369,24.2441,24.2537,321939.0
2022-07-14 12:00:00,25.27,25.28,25.11,25.12,340882.0,24.2633,24.2729,24.1097,24.1193,340882.0
2022-07-14 12:10:00,25.12,25.2,25.09,25.13,272462.0,24.1193,24.1961,24.0905,24.1289,272462.0
2022-07-14 12:20:00,25.14,25.15,24.9,24.91,522039.0,24.1385,24.1481,23.9081,23.9177,522039.0
2022-07-14 12:30:00,24.91,25.05,24.89,25.03,382333.0,23.9177,24.0521,23.8985,24.0329,382333.0
2022-07-14 12:40:00,25.03,25.08,24.92,24.95,559573.0,24.0329,24.0809,23.9273,23.9561,559573.0
2022-07-14 12:50:00,24.95,25.03,24.94,25.0,247651.0,23.9561,24.0329,23.9465,24.0041,247651.0
2022-07-14 13:00:00,25.0,25.04,24.96,25.04,222502.0,24.0041,24.0425,23.9657,24.0425,222502.0
2022-07-14 13:10:00,25.04,25.14,24.96,25.13,261362.0,24.0425,24.1385,23.9657,24.1289,261362.0
2022-07-14 13:20:00,25.13,25.15,25.06,25.08,226664.0,24.1289,24.1481,24.0617,24.0809,226664.0
2022-07-14 13:30:00,25.07,25.09,25.0,25.06,293947.0,24.0713,24.0905,24.0041,24.0617,293947.0
2022-07-14 13:40:00,25.07,25.12,25.04,25.11,219612.0,24.0713,24.1193,24.0425,24.1097,219612.0
2022-07-14 13:50:00,25.1,25.14,25.03,25.05,528849.0,24.1001,24.1385,24.0329,24.0521,528849.0
2022-07-14 14:00:00,25.05,25.1,25.03,25.07,428104.0,24.0521,24.1001,24.0329,24.0713,428104.0
2022-07-14 14:10:00,25.06,25.07,25.0,25.04,1053712.0,24.0617,24.0713,24.0041,24.0425,1053712.0
2022-07-14 14:20:00,25.04,25.17,25.03,25.09,1629417.0,24.0425,24.1673,24.0329,24.0905,1629417.0
2022-07-14 14:30:00,25.09,25.13,25.04,25.12,631905.0,24.0905,24.1289,24.0425,24.1193,631905.0
2022-07-14 14:40:00,25.13,25.13,25.0,25.11,1246907.0,24.1289,24.1289,24.0041,24.1097,1246907.0
2022-07-14 14:50:00,25.11,25.17,25.03,25.15,414775.0,24.1097,24.1673,24.0329,24.1481,414775.0
2022-07-14 15:00:00,25.14,25.2,25.08,25.11,637177.0,24.1385,24.1961,24.0809,24.1097,637177.0
2022-07-14 15:10:00,25.1,25.18,25.09,25.12,468206.0,24.1001,24.1769,24.0905,24.1193,468206.0
2022-07-14 15:20:00,25.12,25.25,25.1,25.16,897480.0,24.1193,24.2441,24.1001,24.1577,897480.0
2022-07-14 15:30:00,25.16,25.19,25.06,25.09,949723.0,24.1577,24.1865,24.0617,24.0905,949723.0
2022-07-14 15:40:00,25.09,25.15,25.05,25.12,1335006.0,24.0905,24.1481,24.0521,24.1193,1335006.0
2022-07-14 15:50:00,25.12,25.15,25.09,25.09,2628472.0,24.1193,24.1481,24.0905,24.0905,2628472.0
2022-07-15 09:30:00,25.39,25.49,25.07,25.22,1629220.0,24.3786,24.4746,24.0713,24.2153,1629220.0
2022-07-15 09:40:00,25.22,25.24,25.0,25.03,806986.0,24.2153,24.2345,24.0041,24.0329,806986.0
2022-07-15 09:50:00,25.02,25.07,24.88,25.05,712041.0,24.0233,24.0713,23.8889,24.0521,712041.0
2022-07-15 10:00:00,25.05,25.37,25.05,25.33,699304.0,24.0521,24.3594,24.0521,24.321,699304.0
2022-07-15 10:10:00,25.32,25.53,25.24,25.25,636751.0,24.3114,24.513,24.2345,24.2441,636751.0
2022-07-15 10:20:00,25.25,25.64,25.14,25.61,663056.0,24.2441,24.6186,24.1385,24.5898,663056.0
2022-07-15 10:30:00,25.61,25.62,25.43,25.45,467767.0,24.5898,24.5994,24.417,24.4362,467767.0
2022-07-15 10:40:00,25.45,25.46,25.25,25.29,635779.0,24.4362,24.4458,24.2441,24.2825,635779.0
2022-07-15 10:50:00,25.28,25.51,25.23,25.46,560412.0,24.2729,24.4938,24.2249,24.4458,560412.0
2022-07-15 11:00:00,25.46,25.76,25.42,25.74,775991.0,24.4458,24.7338,24.4074,24.7146,775991.0
2022-07-15 11:10:00,25.74,25.78,25.65,25.77,464571.0,24.7146,24.753,24.6282,24.7434,464571.0
2022-07-15 11:20:00,25.78,25.85,25.76,25.82,496538.0,24.753,24.8202,24.7338,24.7914,496538.0
2022-07-15 11:30:00,25.81,25.83,25.74,25.76,265961.0,24.7818,24.801,24.7146,24.7338,265961.0
2022-07-15 11:40:00,25.76,25.84,25.71,25.79,409195.0,24.7338,24.8106,24.6858,24.7626,409195.0
2022-07-15 11:50:00,25.79,25.88,25.76,25.8,239818.0,24.7626,24.849,24.7338,24.7722,239818.0
2022-07-15 12:00:00,25.8,25.86,25.77,25.8,293676.0,24.7722,24.8298,24.7434,24.7722,293676.0
2022-07-15 12:10:00,25.8,25.82,25.72,25.82,269502.0,24.7722,24.7914,24.6954,24.7914,269502.0
2022-07-15 12:20:00,25.82,25.84,25.77,25.81,284724.0,24.7914,24.8106,24.7434,24.7818,284724.0
2022-07-15 12:30:00,25.81,25.88,25.79,25.79,308706.0,24.7818,24.849,24.7626,24.7626,308706.0
2022-07-15 12:40:00,25.79,25.89,25.77,25.87,278157.0,24.7626,24.8586,24.7434,24.8394,278157.0
2022-07-15 12:50:00,25.87,25.94,25.86,25.91,324161.0,24.8394,24.9067,24.8298,24.8779,324161.0
2022-07-15 13:00:00,25.91,26.05,25.89,26.04,427416.0,24.8779,25.0123,24.8586,25.0027,427416.0
2022-07-15 13:10:00,26.05,26.11,26.03,26.05,427458.0,25.0123,25.0699,24.9931,25.0123,427458.0
2022-07-15 13:20:00,26.05,26.13,26.03,26.08,479431.0,25.0123,25.0891,24.9931,25.0411,479431.0
2022-07-15 13:30:00,26.09,26.09,26.01,26.02,250893.0,25.0507,25.0507,24.9739,24.9835,250893.0
2022-07-15 13:40:00,26.02,26.04,25.89,25.9,723871.0,24.9835,25.0027,24.8586,24.8682,723871.0
2022-07-15 13:50:00,25.9,25.97,25.88,25.89,457566.0,24.8682,24.9355,24.849,24.8586,457566.0
2022-07-15 14:00:00,25.89,25.95,25.88,25.9,230860.0,24.8586,24.9163,24.849,24.8682,230860.0
2022-07-15 14:10:00,25.91,25.92,25.86,25.88,213251.0,24.8779,24.8875,24.8298,24.849,213251.0
2022-07-15 14:20:00,25.88,25.89,25.74,25.78,383050.0,24.849,24.8586,24.7146,24.753,383050.0
2022-07-15 14:30:00,25.79,25.89,25.77,25.86,260797.0,24.7626,24.8586,24.7434,24.8298,260797.0
2022-07-15 14:40:00,25.87,25.98,25.85,25.92,549659.0,24.8394,24.9451,24.8202,24.8875,549659.0
2022-07-15 14:50:00,25.91,25.92,25.85,25.85,203482.0,24.8779,24.8875,24.8202,24.8202,203482.0
2022-07-15 15:00:00,25.85,25.9,25.83,25.88,209527.0,24.8202,24.8682,24.801,24.849,209527.0
2022-07-15 15:10:00,25.88,25.89,25.79,25.81,681785.0,24.849,24.8586,24.7626,24.7818,681785.0
2022-07-15 15:20:00,25.8,25.83,25.78,25.8,420445.0,24.7722,24.801,24.753,24.7722,420445.0
2022-07-15 15:30:00,25.8,25.81,25.73,25.76,589692.0,24.7722,24.7818,24.705,24.7338,589692.0
2022-07-15 15:40:00,25.77,25.83,25.74,25.8,779532.0,24.7434,24.801,24.7146,24.7722,779532.0
2022-07-15 15:50:00,25.8,25.97,25.77,25.86,3132454.0,24.7722,24.9355,24.7434,24.8298,3132454.0
2022-07-18 09:30:00,27.04,27.5,27.01,27.48,1536361.0,25.9628,26.4045,25.934,26.3853,1536361.0
2022-07-18 09:40:00,27.47,27.66,27.29,27.39,876354.0,26.3757,26.5581,26.2029,26.2989,876354.0
2022-07-18 09:50:00,27.39,27.51,27.32,27.37,631159.0,26.2989,26.4141,26.2317,26.2797,631159.0
2022-07-18 10:00:00,27.36,27.38,27.14,27.21,724968.0,26.2701,26.2893,26.0589,26.1261,724968.0
2022-07-18 10:10:00,27.22,27.46,27.1,27.45,746801.0,26.1357,26.3661,26.0204,26.3565,746801.0
2022-07-18 10:20:00,27.45,27.49,27.28,27.32,385560.0,26.3565,26.3949,26.1933,26.2317,385560.0
2022-07-18 10:30:00,27.33,27.8,27.31,27.79,920188.0,26.2413,26.6926,26.2221,26.683,920188.0
2022-07-18 10:40:00,27.79,27.86,27.7,27.78,970339.0,26.683,26.7502,26.5965,26.6734,970339.0
2022-07-18 10:50:00,27.78,27.86,27.7,27.8,693030.0,26.6734,26.7502,26.5965,26.6926,693030.0
2022-07-18 11:00:00,27.79,27.81,27.7,27.71,441735.0,26.683,26.7022,26.5965,26.6061,441735.0
2022-07-18 11:10:00,27.71,27.76,27.61,27.64,543232.0,26.6061,26.6542,26.5101,26.5389,543232.0
2022-07-18 11:20:00,27.64,27.65,27.54,27.58,339837.0,26.5389,26.5485,26.4429,26.4813,339837.0
2022-07-18 11:30:00,27.57,27.65,27.49,27.64,330546.0,26.4717,26.5485,26.3949,26.5389,330546.0
2022-07-18 11:40:00,27.64,27.72,27.63,27.67,294134.0,26.5389,26.6157,26.5293,26.5677,294134.0
2022-07-18 11:50:00,27.67,27.84,27.67,27.83,368269.0,26.5677,26.731,26.5677,26.7214,368269.0
2022-07-18 12:00:00,27.83,27.88,27.8,27.86,364904.0,26.7214,26.7694,26.6926,26.7502,364904.0
2022-07-18 12:10:00,27.85,27.93,27.85,27.92,480932.0,26.7406,26.8174,26.7406,26.8078,480932.0
2022-07-18 12:20:00,27.92,27.96,27.91,27.93,369193.0,26.8078,26.8462,26.7982,26.8174,369193.0
2022-07-18 12:30:00,27.94,28.0,27.92,28.0,347903.0,26.827,26.8846,26.8078,26.8846,347903.0
2022-07-18 12:40:00,28.0,28.08,27.99,28.07,458828.0,26.8846,26.9614,26.875,26.9518,458828.0
2022-07-18 12:50:00,28.07,28.12,28.05,28.1,875914.0,26.9518,26.9998,26.9326,26.9806,875914.0
2022-07-18 13:00:00,28.1,28.1,27.95,27.98,784147.0,26.9806,26.9806,26.8366,26.8654,784147.0
2022-07-18 13:10:00,27.98,27.99,27.94,27.99,361233.0,26.8654,26.875,26.827,26.875,361233.0
2022-07-18 13:20:00,27.98,28.03,27.98,28.02,622475.0,26.8654,26.9134,26.8654,26.9038,622475.0
2022-07-18 13:30:00,28.02,28.07,27.97,28.0,592511.0,26.9038,26.9518,26.8558,26.8846,592511.0
2022-07-18 13:40:00,28.0,28.02,27.92,27.94,559186.0,26.8846,26.9038,26.8078,26.827,559186.0
2022-07-18 13:50:00,27.93,27.99,27.77,27.79,763404.0,26.8174,26.875,26.6638,26.683,763404.0
2022-07-18 14:00:00,27.79,27.85,27.77,27.8,558191.0,26.683,26.7406,26.6638,26.6926,558191.0
2022-07-18 14:10:00,27.8,27.82,27.7,27.75,534513.0,26.6926,26.7118,26.5965,26.6446,534513.0
2022-07-18 14:20:00,27.76,27.82,27.72,27.77,558058.0,26.6542,26.7118,26.6157,26.6638,558058.0
2022-07-18 14:30:00,27.76,27.8,27.69,27.8,298151.0,26.6542,26.6926,26.5869,26.6926,298151.0
2022-07-18 14:40:00,27.8,27.8,27.68,27.7,313759.0,26.6926,26.6926,26.5773,26.5965,313759.0
2022-07-18 14:50:00,27.71,27.71,27.57,27.59,381140.0,26.6061,26.6061,26.4717,26.4909,381140.0
2022-07-18 15:00:00,27.6,27.73,27.58,27.7,514158.0,26.5005,26.6253,26.4813,26.5965,514158.0
2022-07-18 15:10:00,27.7,27.7,27.62,27.65,315051.0,26.5965,26.5965,26.5197,26.5485,315051.0
2022-07-18 15:20:00,27.66,27.67,27.53,27.54,453774.0,26.5581,26.5677,26.4333,26.4429,453774.0
2022-07-18 15:30:00,27.53,27.54,27.43,27.45,469398.0,26.4333,26.4429,26.3373,26.3565,469398.0
2022-07-18 15:40:00,27.44,27.46,27.29,27.29,643631.0,26.3469,26.3661,26.2029,26.2029,643631.0
2022-07-18 15:50:00,27.3,27.46,27.26,27.43,1759208.0,26.2125,26.3661,26.1741,26.3373,1759208.0
2022-07-19 09:30:00,27.3,27.85,27.26,27.66,948941.0,26.2125,26.7406,26.1741,26.5581,948941.0
2022-07-19 09:40:00,27.67,27.84,27.28,27.3,1016761.0,26.5677,26.731,26.1933,26.2125,1016761.0
2022-07-19 09:50:00,27.3,27.59,27.25,27.56,702923.0,26.2125,26.4909,26.1645,26.4621,702923.0
2022-07-19 10:00:00,27.55,27.76,27.52,27.67,794726.0,26.4525,26.6542,26.4237,26.5677,794726.0
2022-07-19 10:10:00,27.66,27.81,27.52,27.73,527924.0,26.5581,26.7022,26.4237,26.6253,527924.0
2022-07-19 10:20:00,27.73,27.92,27.72,27.89,341028.0,26.6253,26.8078,26.6157,26.779,341028.0
2022-07-19 10:30:00,27.89,27.98,27.78,27.86,390994.0,26.779,26.8654,26.6734,26.7502,390994.0
2022-07-19 10:40:00,27.86,27.95,27.8,27.95,256304.0,26.7502,26.8366,26.6926,26.8366,256304.0
2022-07-19 10:50:00,27.95,28.04,27.94,28.03,578833.0,26.8366,26.923,26.827,26.9134,578833.0
2022-07-19 11:00:00,28.02,28.15,27.99,28.14,368207.0,26.9038,27.0286,26.875,27.019,368207.0
2022-07-19 11:10:00,28.13,28.25,28.05,28.08,535506.0,27.0094,27.1246,26.9326,26.9614,535506.0
2022-07-19 11:20:00,28.08,28.17,28.04,28.13,316332.0,26.9614,27.0478,26.923,27.0094,316332.0
2022-07-19 11:30:00,28.13,28.29,28.12,28.25,558392.0,27.0094,27.163,26.9998,27.1246,558392.0
2022-07-19 11:40:00,28.25,28.27,28.2,28.21,542158.0,27.1246,27.1438,27.0766,27.0862,542158.0
2022-07-19 11:50:00,28.21,28.23,28.11,28.21,277070.0,27.0862,27.1054,26.9902,27.0862,277070.0
2022-07-19 12:00:00,28.21,28.21,28.11,28.2,285084.0,27.0862,27.0862,26.9902,27.0766,285084.0
2022-07-19 12:10:00,28.2,28.27,28.13,28.18,397130.0,27.0766,27.1438,27.0094,27.0574,397130.0
2022-07-19 12:20:00,28.18,28.3,28.15,28.27,359601.0,27.0574,27.1726,27.0286,27.1438,359601.0
2022-07-19 12:30:00,28.27,28.46,28.27,28.44,513942.0,27.1438,27.3263,27.1438,27.3071,513942.0
2022-07-19 12:40:00,28.45,28.6,28.43,28.6,836915.0,27.3167,27.4607,27.2975,27.4607,836915.0
2022-07-19 12:50:00,28.6,28.6,28.45,28.48,251727.0,27.4607,27.4607,27.3167,27.3455,251727.0
2022-07-19 13:00:00,28.48,28.5,28.4,28.42,271281.0,27.3455,27.3647,27.2687,27.2879,271281.0
2022-07-19 13:10:00,28.42,28.48,28.39,28.4,364121.0,27.2879,27.3455,27.2591,27.2687,364121.0
2022-07-19 13:20:00,28.4,28.53,28.36,28.46,410789.0,27.2687,27.3935,27.2303,27.3263,410789.0
2022-07-19 13:30:00,28.46,28.59,28.45,28.57,418704.0,27.3263,27.4511,27.3167,27.4319,418704.0
2022-07-19 13:40:00,28.58,28.61,28.48,28.51,355322.0,27.4415,27.4703,27.3455,27.3743,355322.0
2022-07-19 13:50:00,28.5,28.56,28.42,28.43,387183.0,27.3647,27.4223,27.2879,27.2975,387183.0
2022-07-19 14:00:00,28.43,28.52,28.42,28.52,215585.0,27.2975,27.3839,27.2879,27.3839,215585.0
2022-07-19 14:10:00,28.52,28.53,28.38,28.4,217675.0,27.3839,27.3935,27.2495,27.2687,217675.0
2022-07-19 14:20:00,28.4,28.41,28.3,28.31,252773.0,27.2687,27.2783,27.1726,27.1822,252773.0
2022-07-19 14:30:00,28.3,28.33,28.24,28.28,192369.0,27.1726,27.2014,27.115,27.1534,192369.0
2022-07-19 14:40:00,28.28,28.3,28.16,28.24,328464.0,27.1534,27.1726,27.0382,27.115,328464.0
2022-07-19 14:50:00,28.24,28.26,28.2,28.25,283471.0,27.115,27.1342,27.0766,27.1246,283471.0
2022-07-19 15:00:00,28.25,28.29,28.2,28.28,265275.0,27.1246,27.163,27.0766,27.1534,265275.0
2022-07-19 15:10:00,28.28,28.41,28.25,28.41,673533.0,27.1534,27.2783,27.1246,27.2783,673533.0
2022-07-19 15:20:00,28.41,28.49,28.38,28.48,458936.0,27.2783,27.3551,27.2495,27.3455,458936.0
2022-07-19 15:30:00,28.48,28.49,28.4,28.46,645765.0,27.3455,27.3551,27.2687,27.3263,645765.0
2022-07-19 15:40:00,28.46,28.55,28.46,28.51,718293.0,27.3263,27.4127,27.3263,27.3743,718293.0
2022-07-19 15:50:00,28.52,28.56,28.48,28.49,1899829.0,27.3839,27.4223,27.3455,27.3551,1899829.0
2022-07-20 09:30:00,28.52,29.24,28.22,29.05,1338372.0,27.3839,28.0752,27.0958,27.8928,1338372.0
2022-07-20 09:40:00,29.04,29.09,28.31,28.49,1170965.0,27.8832,27.9312,27.1822,27.3551,1170965.0
2022-07-20 09:50:00,28.5,28.71,28.45,28.68,681305.0,27.3647,27.5663,27.3167,27.5375,681305.0
2022-07-20 10:00:00,28.68,28.7,28.24,28.39,946380.0,27.5375,27.5567,27.115,27.2591,946380.0
2022-07-20 10:10:00,28.4,28.49,28.24,28.48,501169.0,27.2687,27.3551,27.115,27.3455,501169.0
2022-07-20 10:20:00,28.49,28.8,28.46,28.76,612932.0,27.3551,27.6527,27.3263,27.6143,612932.0
2022-07-20 10:30:00,28.75,28.82,28.67,28.78,487699.0,27.6047,27.6719,27.5279,27.6335,487699.0
2022-07-20 10:40:00,28.77,28.96,28.7,28.94,765946.0,27.6239,27.8064,27.5567,27.7871,765946.0
2022-07-20 10:50:00,28.94,29.06,28.92,29.05,326948.0,27.7871,27.9024,27.7679,27.8928,326948.0
2022-07-20 11:00:00,29.05,29.06,28.83,28.92,487578.0,27.8928,27.9024,27.6815,27.7679,487578.0
2022-07-20 11:10:00,28.92,28.99,28.79,28.8,372961.0,27.7679,27.8352,27.6431,27.6527,372961.0
2022-07-20 11:20:00,28.8,28.84,28.71,28.71,303184.0,27.6527,27.6911,27.5663,27.5663,303184.0
2022-07-20 11:30:00,28.71,28.78,28.62,28.64,315078.0,27.5663,27.6335,27.4799,27.4991,315078.0
2022-07-20 11:40:00,28.64,28.73,28.59,28.7,225373.0,27.4991,27.5855,27.4511,27.5567,225373.0
2022-07-20 11:50:00,28.71,28.74,28.65,28.68,185020.0,27.5663,27.5951,27.5087,27.5375,185020.0
2022-07-20 12:00:00,28.68,28.72,28.59,28.71,358202.0,27.5375,27.5759,27.4511,27.5663,358202.0
2022-07-20 12:10:00,28.71,28.8,28.67,28.71,246694.0,27.5663,27.6527,27.5279,27.5663,246694.0
2022-07-20 12:20:00,28.71,28.78,28.7,28.74,228000.0,27.5663,27.6335,27.5567,27.5951,228000.0
2022-07-20 12:30:00,28.75,28.8,28.7,28.78,131189.0,27.6047,27.6527,27.5567,27.6335,131189.0
2022-07-20 12:40:00,28.78,28.8,28.51,28.54,345437.0,27.6335,27.6527,27.3743,27.4031,345437.0
2022-07-20 12:50:00,28.54,28.68,28.44,28.64,502010.0,27.4031,27.5375,27.3071,27.4991,502010.0
2022-07-20 13:00:00,28.64,28.66,28.46,28.51,223250.0,27.4991,27.5183,27.3263,27.3743,223250.0
2022-07-20 13:10:00,28.52,28.61,28.45,28.61,210156.0,27.3839,27.4703,27.3167,27.4703,210156.0
2022-07-20 13:20:00,28.62,28.62,28.52,28.57,264179.0,27.4799,27.4799,27.3839,27.4319,264179.0
2022-07-20 13:30:00,28.57,28.63,28.52,28.6,301435.0,27.4319,27.4895,27.3839,27.4607,301435.0
2022-07-20 13:40:00,28.61,28.61,28.42,28.44,485716.0,27.4703,27.4703,27.2879,27.3071,485716.0
2022-07-20 13:50:00,28.43,28.53,28.31,28.32,332617.0,27.2975,27.3935,27.1822,27.1918,332617.0
2022-07-20 14:00:00,28.31,28.42,28.25,28.42,550191.0,27.1822,27.2879,27.1246,27.2879,550191.0
2022-07-20 14:10:00,28.42,28.42,28.28,28.34,341504.0,27.2879,27.2879,27.1534,27.2111,341504.0
2022-07-20 14:20:00,28.34,28.53,28.34,28.51,308777.0,27.2111,27.3935,27.2111,27.3743,308777.0
2022-07-20 14:30:00,28.51,28.64,28.48,28.63,238581.0,27.3743,27.4991,27.3455,27.4895,238581.0
2022-07-20 14:40:00,28.63,28.64,28.5,28.53,259100.0,27.4895,27.4991,27.3647,27.3935,259100.0
2022-07-20 14:50:00,28.53,28.57,28.42,28.55,302947.0,27.3935,27.4319,27.2879,27.4127,302947.0
2022-07-20 15:00:00,28.55,28.6,28.53,28.57,283040.0,27.4127,27.4607,27.3935,27.4319,283040.0
2022-07-20 15:10:00,28.57,28.61,28.54,28.6,314413.0,27.4319,27.4703,27.4031,27.4607,314413.0
2022-07-20 15:20:00,28.6,28.6,28.53,28.58,371906.0,27.4607,27.4607,27.3935,27.4415,371906.0
2022-07-20 15:30:00,28.58,28.63,28.5,28.58,530186.0,27.4415,27.4895,27.3647,27.4415,530186.0
2022-07-20 15:40:00,28.58,28.66,28.53,28.6,1032236.0,27.4415,27.5183,27.3935,27.4607,1032236.0
2022-07-20 15:50:00,28.59,28.64,28.55,28.57,1498161.0,27.4511,27.4991,27.4127,27.4319,1498161.0
2022-07-21 09:30:00,28.49,28.67,27.51,28.15,1640314.0,27.3551,27.5279,26.4141,27.0286,1640314.0
2022-07-21 09:40:00,28.16,28.21,27.81,27.96,839222.0,27.0382,27.0862,26.7022,26.8462,839222.0
2022-07-21 09:50:00,27.95,28.51,27.8,28.32,647987.0,26.8366,27.3743,26.6926,27.1918,647987.0
2022-07-21 10:00:00,28.31,28.38,28.0,28.07,449230.0,27.1822,27.2495,26.8846,26.9518,449230.0
2022-07-21 10:10:00,28.06,28.1,27.58,27.8,576304.0,26.9422,26.9806,26.4813,26.6926,576304.0
2022-07-21 10:20:00,27.81,27.87,27.39,27.42,573330.0,26.7022,26.7598,26.2989,26.3277,573330.0
2022-07-21 10:30:00,27.42,27.66,27.4,27.64,358100.0,26.3277,26.5581,26.3085,26.5389,358100.0
2022-07-21 10:40:00,27.64,27.8,27.59,27.75,299485.0,26.5389,26.6926,26.4909,26.6446,299485.0
2022-07-21 10:50:00,27.75,28.08,27.73,28.01,527211.0,26.6446,26.9614,26.6253,26.8942,527211.0
2022-07-21 11:00:00,28.01,28.23,27.94,28.23,404759.0,26.8942,27.1054,26.827,27.1054,404759.0
2022-07-21 11:10:00,28.23,28.33,28.11,28.3,638101.0,27.1054,27.2014,26.9902,27.1726,638101.0
2022-07-21 11:20:00,28.3,28.4,28.23,28.3,622408.0,27.1726,27.2687,27.1054,27.1726,622408.0
2022-07-21 11:30:00,28.31,28.35,28.23,28.32,796093.0,27.1822,27.2207,27.1054,27.1918,796093.0
2022-07-21 11:40:00,28.32,28.57,28.3,28.51,605543.0,27.1918,27.4319,27.1726,27.3743,605543.0
2022-07-21 11:50:00,28.51,28.74,28.5,28.7,545631.0,27.3743,27.5951,27.3647,27.5567,545631.0
2022-07-21 12:00:00,28.71,28.72,28.59,28.7,339539.0,27.5663,27.5759,27.4511,27.5567,339539.0
2022-07-21 12:10:00,28.7,28.72,28.6,28.7,335004.0,27.5567,27.5759,27.4607,27.5567,335004.0
2022-07-21 12:20:00,28.7,28.79,28.67,28.76,274394.0,27.5567,27.6431,27.5279,27.6143,274394.0
2022-07-21 12:30:00,28.75,28.76,28.66,28.68,266168.0,27.6047,27.6143,27.5183,27.5375,266168.0
2022-07-21 12:40:00,28.68,28.73,28.63,28.73,290394.0,27.5375,27.5855,27.4895,27.5855,290394.0
2022-07-21 12:50:00,28.73,28.81,28.72,28.8,181039.0,27.5855,27.6623,27.5759,27.6527,181039.0
2022-07-21 13:00:00,28.79,28.8,28.74,28.79,248042.0,27.6431,27.6527,27.5951,27.6431,248042.0
2022-07-21 13:10:00,28.79,28.81,28.72,28.75,248690.0,27.6431,27.6623,27.5759,27.6047,248690.0
2022-07-21 13:20:00,28.75,28.78,28.7,28.71,206729.0,27.6047,27.6335,27.5567,27.5663,206729.0
2022-07-21 13:30:00,28.71,28.72,28.63,28.67,437235.0,27.5663,27.5759,27.4895,27.5279,437235.0
2022-07-21 13:40:00,28.68,28.75,28.63,28.64,237861.0,27.5375,27.6047,27.4895,27.4991,237861.0
2022-07-21 13:50:00,28.64,28.69,28.59,28.64,610100.0,27.4991,27.5471,27.4511,27.4991,610100.0
2022-07-21 14:00:00,28.65,28.76,28.63,28.67,756954.0,27.5087,27.6143,27.4895,27.5279,756954.0
2022-07-21 14:10:00,28.67,28.73,28.64,28.68,255379.0,27.5279,27.5855,27.4991,27.5375,255379.0
2022-07-21 14:20:00,28.68,28.73,28.64,28.67,297824.0,27.5375,27.5855,27.4991,27.5279,297824.0
2022-07-21 14:30:00,28.68,28.74,28.65,28.72,611672.0,27.5375,27.5951,27.5087,27.5759,611672.0
2022-07-21 14:40:00,28.71,28.72,28.55,28.58,485701.0,27.5663,27.5759,27.4127,27.4415,485701.0
2022-07-21 14:50:00,28.58,28.69,28.57,28.64,519482.0,27.4415,27.5471,27.4319,27.4991,519482.0
2022-07-21 15:00:00,28.64,28.72,28.6,28.71,563742.0,27.4991,27.5759,27.4607,27.5663,563742.0
2022-07-21 15:10:00,28.71,28.74,28.65,28.74,212554.0,27.5663,27.5951,27.5087,27.5951,212554.0
2022-07-21 15:20:00,28.73,28.77,28.65,28.68,752139.0,27.5855,27.6239,27.5087,27.5375,752139.0
2022-07-21 15:30:00,28.68,28.72,28.64,28.66,739090.0,27.5375,27.5759,27.4991,27.5183,739090.0
2022-07-21 15:40:00,28.66,28.77,28.64,28.75,1145699.0,27.5183,27.6239,27.4991,27.6047,1145699.0
2022-07-21 15:50:00,28.75,29.05,28.74,28.93,3695154.0,27.6047,27.8928,27.5951,27.7775,3695154.0
2022-07-22 09:30:00,29.63,29.95,29.13,29.24,1017707.0,28.4497,28.7569,27.9696,28.0752,1017707.0
2022-07-22 09:40:00,29.23,29.37,29.03,29.13,642720.0,28.0656,28.2,27.8736,27.9696,642720.0
2022-07-22 09:50:00,29.12,29.33,29.03,29.04,926793.0,27.96,28.1616,27.8736,27.8832,926793.0
2022-07-22 10:00:00,29.05,29.24,28.93,28.98,832118.0,27.8928,28.0752,27.7775,27.8256,832118.0
2022-07-22 10:10:00,28.97,29.08,28.86,28.96,712495.0,27.816,27.9216,27.7103,27.8064,712495.0
2022-07-22 10:20:00,28.96,29.08,28.86,28.96,582573.0,27.8064,27.9216,27.7103,27.8064,582573.0
2022-07-22 10:30:00,28.95,28.97,28.84,28.89,557989.0,27.7968,27.816,27.6911,27.7391,557989.0
2022-07-22 10:40:00,28.88,29.17,28.85,29.09,545120.0,27.7295,28.008,27.7007,27.9312,545120.0
2022-07-22 10:50:00,29.09,29.29,29.08,29.26,593360.0,27.9312,28.1232,27.9216,28.0944,593360.0
2022-07-22 11:00:00,29.25,29.33,29.07,29.1,403992.0,28.0848,28.1616,27.912,27.9408,403992.0
2022-07-22 11:10:00,29.1,29.23,29.07,29.11,329762.0,27.9408,28.0656,27.912,27.9504,329762.0
2022-07-22 11:20:00,29.11,29.11,28.84,28.85,375524.0,27.9504,27.9504,27.6911,27.7007,375524.0
2022-07-22 11:30:00,28.84,28.88,28.54,28.54,484749.0,27.6911,27.7295,27.4031,27.4031,484749.0
2022-07-22 11:40:00,28.54,28.55,28.34,28.51,594370.0,27.4031,27.4127,27.2111,27.3743,594370.0
2022-07-22 11:50:00,28.52,28.66,28.5,28.58,295062.0,27.3839,27.5183,27.3647,27.4415,295062.0
2022-07-22 12:00:00,28.58,28.63,28.48,28.5,245689.0,27.4415,27.4895,27.3455,27.3647,245689.0
2022-07-22 12:10:00,28.5,28.5,28.41,28.45,312495.0,27.3647,27.3647,27.2783,27.3167,312495.0
2022-07-22 12:20:00,28.45,28.45,28.3,28.34,338872.0,27.3167,27.3167,27.1726,27.2111,338872.0
2022-07-22 12:30:00,28.34,28.45,28.31,28.32,264769.0,27.2111,27.3167,27.1822,27.1918,264769.0
2022-07-22 12:40:00,28.32,28.38,28.29,28.36,304336.0,27.1918,27.2495,27.163,27.2303,304336.0
2022-07-22 12:50:00,28.36,28.43,28.31,28.33,208290.0,27.2303,27.2975,27.1822,27.2014,208290.0
2022-07-22 13:00:00,28.33,28.33,28.2,28.28,282035.0,27.2014,27.2014,27.0766,27.1534,282035.0
2022-07-22 13:10:00,28.28,28.29,28.08,28.08,363516.0,27.1534,27.163,26.9614,26.9614,363516.0
2022-07-22 13:20:00,28.08,28.17,28.07,28.16,242240.0,26.9614,27.0478,26.9518,27.0382,242240.0
2022-07-22 13:30:00,28.15,28.16,28.01,28.05,203150.0,27.0286,27.0382,26.8942,26.9326,203150.0
2022-07-22 13:40:00,28.05,28.11,27.99,28.05,281950.0,26.9326,26.9902,26.875,26.9326,281950.0
2022-07-22 13:50:00,28.05,28.07,27.98,28.02,251867.0,26.9326,26.9518,26.8654,26.9038,251867.0
2022-07-22 14:00:00,28.02,28.04,27.86,27.89,244827.0,26.9038,26.923,26.7502,26.779,244827.0
2022-07-22 14:10:00,27.89,27.9,27.8,27.87,244756.0,26.779,26.7886,26.6926,26.7598,244756.0
2022-07-22 14:20:00,27.87,27.88,27.78,27.86,252401.0,26.7598,26.7694,26.6734,26.7502,252401.0
2022-07-22 14:30:00,27.87,27.98,27.81,27.97,243971.0,26.7598,26.8654,26.7022,26.8558,243971.0
2022-07-22 14:40:00,27.98,28.0,27.88,27.89,280372.0,26.8654,26.8846,26.7694,26.779,280372.0
2022-07-22 14:50:00,27.89,27.95,27.88,27.89,174709.0,26.779,26.8366,26.7694,26.779,174709.0
2022-07-22 15:00:00,27.89,27.89,27.74,27.75,299969.0,26.779,26.779,26.635,26.6446,299969.0
2022-07-22 15:10:00,27.75,27.89,27.74,27.88,316852.0,26.6446,26.779,26.635,26.7694,316852.0
2022-07-22 15:20:00,27.87,27.9,27.81,27.89,469601.0,26.7598,26.7886,26.7022,26.779,469601.0
2022-07-22 15:30:00,27.89,27.9,27.76,27.77,459023.0,26.779,26.7886,26.6542,26.6638,459023.0
2022-07-22 15:40:00,27.77,27.81,27.69,27.74,709473.0,26.6638,26.7022,26.5869,26.635,709473.0
2022-07-22 15:50:00,27.74,27.78,27.7,27.77,1495160.0,26.635,26.6734,26.5965,26.6638,1495160.0
2022-07-25 09:30:00,28.54,28.54,28.04,28.3,951520.0,27.4031,27.4031,26.923,27.1726,951520.0
2022-07-25 09:40:00,28.31,28.47,28.2,28.45,873177.0,27.1822,27.3359,27.0766,27.3167,873177.0
2022-07-25 09:50:00,28.45,28.62,28.31,28.34,422632.0,27.3167,27.4799,27.1822,27.2111,422632.0
2022-07-25 10:00:00,28.35,28.48,28.29,28.38,431926.0,27.2207,27.3455,27.163,27.2495,431926.0
2022-07-25 10:10:00,28.37,28.48,28.22,28.32,321662.0,27.2399,27.3455,27.0958,27.1918,321662.0
2022-07-25 10:20:00,28.32,28.42,28.22,28.35,741501.0,27.1918,27.2879,27.0958,27.2207,741501.0
2022-07-25 10:30:00,28.36,28.38,28.14,28.16,449131.0,27.2303,27.2495,27.019,27.0382,449131.0
2022-07-25 10:40:00,28.15,28.36,28.1,28.21,309531.0,27.0286,27.2303,26.9806,27.0862,309531.0
2022-07-25 10:50:00,28.21,28.27,28.06,28.07,436109.0,27.0862,27.1438,26.9422,26.9518,436109.0
2022-07-25 11:00:00,28.08,28.19,28.03,28.14,313224.0,26.9614,27.067,26.9134,27.019,313224.0
2022-07-25 11:10:00,28.14,28.16,28.05,28.14,198347.0,27.019,27.0382,26.9326,27.019,198347.0
2022-07-25 11:20:00,28.14,28.35,28.14,28.33,225051.0,27.019,27.2207,27.019,27.2014,225051.0
2022-07-25 11:30:00,28.33,28.46,28.3,28.4,331023.0,27.2014,27.3263,27.1726,27.2687,331023.0
2022-07-25 11:40:00,28.39,28.46,28.37,28.42,234735.0,27.2591,27.3263,27.2399,27.2879,234735.0
2022-07-25 11:50:00,28.42,28.46,28.4,28.44,294337.0,27.2879,27.3263,27.2687,27.3071,294337.0
2022-07-25 12:00:00,28.44,28.48,28.36,28.37,309805.0,27.3071,27.3455,27.2303,27.2399,309805.0
2022-07-25 12:10:00,28.37,28.38,28.15,28.16,246128.0,27.2399,27.2495,27.0286,27.0382,246128.0
2022-07-25 12:20:00,28.16,28.28,28.11,28.26,191646.0,27.0382,27.1534,26.9902,27.1342,191646.0
2022-07-25 12:30:00,28.27,28.33,28.25,28.33,186376.0,27.1438,27.2014,27.1246,27.2014,186376.0
2022-07-25 12:40:00,28.33,28.4,28.32,28.35,267192.0,27.2014,27.2687,27.1918,27.2207,267192.0
2022-07-25 12:50:00,28.36,28.36,28.3,28.34,172533.0,27.2303,27.2303,27.1726,27.2111,172533.0
2022-07-25 13:00:00,28.33,28.37,28.3,28.37,166562.0,27.2014,27.2399,27.1726,27.2399,166562.0
2022-07-25 13:10:00,28.37,28.37,28.31,28.32,224713.0,27.2399,27.2399,27.1822,27.1918,224713.0
2022-07-25 13:20:00,28.32,28.32,28.23,28.27,197767.0,27.1918,27.1918,27.1054,27.1438,197767.0
2022-07-25 13:30:00,28.27,28.31,28.24,28.25,229450.0,27.1438,27.1822,27.115,27.1246,229450.0
2022-07-25 13:40:00,28.25,28.29,28.22,28.29,178193.0,27.1246,27.163,27.0958,27.163,178193.0
2022-07-25 13:50:00,28.29,28.31,28.19,28.21,257214.0,27.163,27.1822,27.067,27.0862,257214.0
2022-07-25 14:00:00,28.21,28.23,28.17,28.18,184937.0,27.0862,27.1054,27.0478,27.0574,184937.0
2022-07-25 14:10:00,28.19,28.24,28.18,28.19,135982.0,27.067,27.115,27.0574,27.067,135982.0
2022-07-25 14:20:00,28.19,28.24,28.17,28.23,190850.0,27.067,27.115,27.0478,27.1054,190850.0
2022-07-25 14:30:00,28.23,28.25,28.19,28.21,131274.0,27.1054,27.1246,27.067,27.0862,131274.0
2022-07-25 14:40:00,28.22,28.24,28.13,28.16,168657.0,27.0958,27.115,27.0094,27.0382,168657.0
2022-07-25 14:50:00,28.15,28.19,28.06,28.07,314485.0,27.0286,27.067,26.9422,26.9518,314485.0
2022-07-25 15:00:00,28.08,28.14,27.99,28.02,316003.0,26.9614,27.019,26.875,26.9038,316003.0
2022-07-25 15:10:00,28.03,28.09,27.98,28.01,255184.0,26.9134,26.971,26.8654,26.8942,255184.0
2022-07-25 15:20:00,28.01,28.11,27.99,28.02,290431.0,26.8942,26.9902,26.875,26.9038,290431.0
2022-07-25 15:30:00,28.02,28.19,28.01,28.19,464276.0,26.9038,27.067,26.8942,27.067,464276.0
2022-07-25 15:40:00,28.19,28.19,28.1,28.14,363331.0,27.067,27.067,26.9806,27.019,363331.0
2022-07-25 15:50:00,28.15,28.31,28.14,28.27,1046051.0,27.0286,27.1822,27.019,27.1438,1046051.0
2022-07-26 09:30:00,28.22,28.45,28.01,28.43,690836.0,27.0958,27.3167,26.8942,27.2975,690836.0
2022-07-26 09:40:00,28.43,28.49,28.2,28.42,806907.0,27.2975,27.3551,27.0766,27.2879,806907.0
2022-07-26 09:50:00,28.42,28.68,28.38,28.54,496084.0,27.2879,27.5375,27.2495,27.4031,496084.0
2022-07-26 10:00:00,28.53,28.55,28.36,28.5,492441.0,27.3935,27.4127,27.2303,27.3647,492441.0
2022-07-26 10:10:00,28.49,28.52,28.12,28.25,707517.0,27.3551,27.3839,26.9998,27.1246,707517.0
2022-07-26 10:20:00,28.24,28.43,28.22,28.4,391069.0,27.115,27.2975,27.0958,27.2687,391069.0
2022-07-26 10:30:00,28.4,28.47,28.34,28.44,313903.0,27.2687,27.3359,27.2111,27.3071,313903.0
2022-07-26 10:40:00,28.43,28.63,28.41,28.58,344165.0,27.2975,27.4895,27.2783,27.4415,344165.0
2022-07-26 10:50:00,28.57,28.59,28.38,28.41,414694.0,27.4319,27.4511,27.2495,27.2783,414694.0
2022-07-26 11:00:00,28.41,28.48,28.16,28.19,283417.0,27.2783,27.3455,27.0382,27.067,283417.0
2022-07-26 11:10:00,28.18,28.35,28.18,28.3,284085.0,27.0574,27.2207,27.0574,27.1726,284085.0
2022-07-26 11:20:00,28.3,28.33,28.1,28.12,226731.0,27.1726,27.2014,26.9806,26.9998,226731.0
2022-07-26 11:30:00,28.12,28.13,28.02,28.07,274632.0,26.9998,27.0094,26.9038,26.9518,274632.0
2022-07-26 11:40:00,28.07,28.13,28.0,28.02,292954.0,26.9518,27.0094,26.8846,26.9038,292954.0
2022-07-26 11:50:00,28.01,28.05,27.95,27.96,385884.0,26.8942,26.9326,26.8366,26.8462,385884.0
2022-07-26 12:00:00,27.95,28.02,27.92,28.02,165796.0,26.8366,26.9038,26.8078,26.9038,165796.0
2022-07-26 12:10:00,28.01,28.04,27.94,27.99,164817.0,26.8942,26.923,26.827,26.875,164817.0
2022-07-26 12:20:00,27.99,28.0,27.88,28.0,352222.0,26.875,26.8846,26.7694,26.8846,352222.0
2022-07-26 12:30:00,28.0,28.03,27.94,27.98,154302.0,26.8846,26.9134,26.827,26.8654,154302.0
2022-07-26 12:40:00,27.98,28.05,27.93,28.05,137383.0,26.8654,26.9326,26.8174,26.9326,137383.0
2022-07-26 12:50:00,28.05,28.08,28.03,28.05,93763.0,26.9326,26.9614,26.9134,26.9326,93763.0
2022-07-26 13:00:00,28.04,28.11,28.01,28.1,112052.0,26.923,26.9902,26.8942,26.9806,112052.0
2022-07-26 13:10:00,28.1,28.13,28.04,28.11,154295.0,26.9806,27.0094,26.923,26.9902,154295.0
2022-07-26 13:20:00,28.11,28.22,28.09,28.21,195245.0,26.9902,27.0958,26.971,27.0862,195245.0
2022-07-26 13:30:00,28.21,28.21,28.1,28.12,87304.0,27.0862,27.0862,26.9806,26.9998,87304.0
2022-07-26 13:40:00,28.12,28.17,28.1,28.12,153509.0,26.9998,27.0478,26.9806,26.9998,153509.0
2022-07-26 13:50:00,28.12,28.17,28.09,28.13,92352.0,26.9998,27.0478,26.971,27.0094,92352.0
2022-07-26 14:00:00,28.12,28.23,28.08,28.08,201360.0,26.9998,27.1054,26.9614,26.9614,201360.0
2022-07-26 14:10:00,28.08,28.11,28.01,28.01,179862.0,26.9614,26.9902,26.8942,26.8942,179862.0
2022-07-26 14:20:00,28.02,28.03,27.91,27.92,184727.0,26.9038,26.9134,26.7982,26.8078,184727.0
2022-07-26 14:30:00,27.92,27.93,27.84,27.85,160200.0,26.8078,26.8174,26.731,26.7406,160200.0
2022-07-26 14:40:00,27.85,27.87,27.81,27.82,175513.0,26.7406,26.7598,26.7022,26.7118,175513.0
2022-07-26 14:50:00,27.82,27.89,27.81,27.87,126706.0,26.7118,26.779,26.7022,26.7598,126706.0
2022-07-26 15:00:00,27.87,27.89,27.78,27.83,184954.0,26.7598,26.779,26.6734,26.7214,184954.0
2022-07-26 15:10:00,27.83,27.89,27.81,27.87,164253.0,26.7214,26.779,26.7022,26.7598,164253.0
2022-07-26 15:20:00,27.87,27.89,27.82,27.87,197926.0,26.7598,26.779,26.7118,26.7598,197926.0
2022-07-26 15:30:00,27.87,27.92,27.82,27.92,311422.0,26.7598,26.8078,26.7118,26.8078,311422.0
2022-07-26 15:40:00,27.92,27.92,27.84,27.89,493245.0,26.8078,26.8078,26.731,26.779,493245.0
2022-07-26 15:50:00,27.89,27.98,27.87,27.92,1099812.0,26.779,26.8654,26.7598,26.8078,1099812.0
2022-07-27 09:30:00,27.98,28.22,27.88,27.89,782156.0,26.8654,27.0958,26.7694,26.779,782156.0
2022-07-27 09:40:00,27.89,28.08,27.76,28.04,455058.0,26.779,26.9614,26.6542,26.923,455058.0
2022-07-27 09:50:00,28.04,28.09,27.92,28.02,195039.0,26.923,26.971,26.8078,26.9038,195039.0
2022-07-27 10:00:00,28.02,28.26,27.97,28.11,486102.0,26.9038,27.1342,26.8558,26.9902,486102.0
2022-07-27 10:10:00,28.12,28.25,28.05,28.21,314870.0,26.9998,27.1246,26.9326,27.0862,314870.0
2022-07-27 10:20:00,28.21,28.26,28.07,28.07,180740.0,27.0862,27.1342,26.9518,26.9518,180740.0
2022-07-27 10:30:00,28.08,28.2,28.06,28.17,209364.0,26.9614,27.0766,26.9422,27.0478,209364.0
2022-07-27 10:40:00,28.17,28.29,28.14,28.28,195293.0,27.0478,27.163,27.019,27.1534,195293.0
2022-07-27 10:50:00,28.28,28.39,28.27,28.37,327498.0,27.1534,27.2591,27.1438,27.2399,327498.0
2022-07-27 11:00:00,28.37,28.47,28.32,28.35,435204.0,27.2399,27.3359,27.1918,27.2207,435204.0
2022-07-27 11:10:00,28.35,28.44,28.31,28.42,210520.0,27.2207,27.3071,27.1822,27.2879,210520.0
2022-07-27 11:20:00,28.42,28.44,28.38,28.41,120586.0,27.2879,27.3071,27.2495,27.2783,120586.0
2022-07-27 11:30:00,28.41,28.46,28.39,28.42,107658.0,27.2783,27.3263,27.2591,27.2879,107658.0
2022-07-27 11:40:00,28.42,28.53,28.41,28.52,194931.0,27.2879,27.3935,27.2783,27.3839,194931.0
2022-07-27 11:50:00,28.52,28.53,28.42,28.45,222627.0,27.3839,27.3935,27.2879,27.3167,222627.0
2022-07-27 12:00:00,28.46,28.5,28.44,28.46,215389.0,27.3263,27.3647,27.3071,27.3263,215389.0
2022-07-27 12:10:00,28.46,28.46,28.4,28.44,136921.0,27.3263,27.3263,27.2687,27.3071,136921.0
2022-07-27 12:20:00,28.44,28.48,28.4,28.45,207212.0,27.3071,27.3455,27.2687,27.3167,207212.0
2022-07-27 12:30:00,28.45,28.45,28.4,28.41,99656.0,27.3167,27.3167,27.2687,27.2783,99656.0
2022-07-27 12:40:00,28.41,28.48,28.4,28.48,89764.0,27.2783,27.3455,27.2687,27.3455,89764.0
2022-07-27 12:50:00,28.47,28.48,28.4,28.41,117804.0,27.3359,27.3455,27.2687,27.2783,117804.0
2022-07-27 13:00:00,28.41,28.42,28.36,28.38,83826.0,27.2783,27.2879,27.2303,27.2495,83826.0
2022-07-27 13:10:00,28.37,28.39,28.34,28.38,80327.0,27.2399,27.2591,27.2111,27.2495,80327.0
2022-07-27 13:20:00,28.38,28.42,28.36,28.42,116648.0,27.2495,27.2879,27.2303,27.2879,116648.0
2022-07-27 13:30:00,28.42,28.47,28.38,28.47,114651.0,27.2879,27.3359,27.2495,27.3359,114651.0
2022-07-27 13:40:00,28.47,28.49,28.47,28.49,137808.0,27.3359,27.3551,27.3359,27.3551,137808.0
2022-07-27 13:50:00,28.49,28.49,28.38,28.42,179228.0,27.3551,27.3551,27.2495,27.2879,179228.0
2022-07-27 14:00:00,28.42,28.6,28.39,28.44,312126.0,27.2879,27.4607,27.2591,27.3071,312126.0
2022-07-27 14:10:00,28.44,28.54,28.42,28.47,212775.0,27.3071,27.4031,27.2879,27.3359,212775.0
2022-07-27 14:20:00,28.47,28.49,28.38,28.43,128788.0,27.3359,27.3551,27.2495,27.2975,128788.0
2022-07-27 14:30:00,28.42,28.59,28.24,28.57,564497.0,27.2879,27.4511,27.115,27.4319,564497.0
2022-07-27 14:40:00,28.56,28.78,28.56,28.77,457077.0,27.4223,27.6335,27.4223,27.6239,457077.0
2022-07-27 14:50:00,28.77,29.01,28.74,28.77,881082.0,27.6239,27.8544,27.5951,27.6239,881082.0
2022-07-27 15:00:00,28.77,28.93,28.68,28.92,463584.0,27.6239,27.7775,27.5375,27.7679,463584.0
2022-07-27 15:10:00,28.93,29.03,28.89,29.03,509381.0,27.7775,27.8736,27.7391,27.8736,509381.0
2022-07-27 15:20:00,29.03,29.26,28.99,29.26,612021.0,27.8736,28.0944,27.8352,28.0944,612021.0
2022-07-27 15:30:00,29.26,29.35,29.2,29.23,711193.0,28.0944,28.1808,28.0368,28.0656,711193.0
2022-07-27 15:40:00,29.23,29.41,29.22,29.38,1306419.0,28.0656,28.2384,28.056,28.2096,1306419.0
2022-07-27 15:50:00,29.37,29.39,29.27,29.29,2271372.0,28.2,28.2192,28.104,28.1232,2271372.0
2022-07-28 09:30:00,29.94,30.33,29.94,30.31,1403615.0,28.7473,29.1218,28.7473,29.1026,1403615.0
2022-07-28 09:40:00,30.3,30.39,29.67,29.77,687195.0,29.093,29.1794,28.4881,28.5841,687195.0
2022-07-28 09:50:00,29.78,29.83,29.44,29.61,602942.0,28.5937,28.6417,28.2672,28.4305,602942.0
2022-07-28 10:00:00,29.6,29.88,29.54,29.63,661330.0,28.4209,28.6897,28.3632,28.4497,661330.0
2022-07-28 10:10:00,29.63,29.66,29.42,29.44,555181.0,28.4497,28.4785,28.248,28.2672,555181.0
2022-07-28 10:20:00,29.43,29.46,29.24,29.31,588027.0,28.2576,28.2864,28.0752,28.1424,588027.0
2022-07-28 10:30:00,29.3,29.45,29.17,29.41,630859.0,28.1328,28.2768,28.008,28.2384,630859.0
2022-07-28 10:40:00,29.41,29.74,29.35,29.72,522483.0,28.2384,28.5553,28.1808,28.5361,522483.0
2022-07-28 10:50:00,29.72,29.77,29.62,29.73,453398.0,28.5361,28.5841,28.4401,28.5457,453398.0
2022-07-28 11:00:00,29.73,29.78,29.62,29.69,300563.0,28.5457,28.5937,28.4401,28.5073,300563.0
2022-07-28 11:10:00,29.7,29.73,29.58,29.66,330878.0,28.5169,28.5457,28.4017,28.4785,330878.0
2022-07-28 11:20:00,29.65,29.87,29.58,29.86,308700.0,28.4689,28.6801,28.4017,28.6705,308700.0
2022-07-28 11:30:00,29.85,29.87,29.76,29.79,274302.0,28.6609,28.6801,28.5745,28.6033,274302.0
2022-07-28 11:40:00,29.8,29.97,29.79,29.96,230233.0,28.6129,28.7761,28.6033,28.7665,230233.0
2022-07-28 11:50:00,29.97,29.99,29.76,29.76,222256.0,28.7761,28.7953,28.5745,28.5745,222256.0
2022-07-28 12:00:00,29.76,29.87,29.75,29.79,235421.0,28.5745,28.6801,28.5649,28.6033,235421.0
2022-07-28 12:10:00,29.8,29.92,29.78,29.8,269017.0,28.6129,28.7281,28.5937,28.6129,269017.0
2022-07-28 12:20:00,29.81,30.03,29.77,29.98,453960.0,28.6225,28.8337,28.5841,28.7857,453960.0
2022-07-28 12:30:00,29.97,29.99,29.85,29.93,248937.0,28.7761,28.7953,28.6609,28.7377,248937.0
2022-07-28 12:40:00,29.93,29.96,29.87,29.92,215085.0,28.7377,28.7665,28.6801,28.7281,215085.0
2022-07-28 12:50:00,29.93,29.97,29.82,29.82,240204.0,28.7377,28.7761,28.6321,28.6321,240204.0
2022-07-28 13:00:00,29.83,29.85,29.7,29.74,322487.0,28.6417,28.6609,28.5169,28.5553,322487.0
2022-07-28 13:10:00,29.74,29.76,29.62,29.63,263671.0,28.5553,28.5745,28.4401,28.4497,263671.0
2022-07-28 13:20:00,29.64,29.71,29.61,29.65,329587.0,28.4593,28.5265,28.4305,28.4689,329587.0
2022-07-28 13:30:00,29.66,29.75,29.65,29.71,173215.0,28.4785,28.5649,28.4689,28.5265,173215.0
2022-07-28 13:40:00,29.71,29.76,29.68,29.68,183804.0,28.5265,28.5745,28.4977,28.4977,183804.0
2022-07-28 13:50:00,29.68,29.74,29.67,29.73,233450.0,28.4977,28.5553,28.4881,28.5457,233450.0
2022-07-28 14:00:00,29.73,29.76,29.59,29.62,337307.0,28.5457,28.5745,28.4113,28.4401,337307.0
2022-07-28 14:10:00,29.63,29.68,29.59,29.6,140961.0,28.4497,28.4977,28.4113,28.4209,140961.0
2022-07-28 14:20:00,29.59,29.6,29.47,29.52,320227.0,28.4113,28.4209,28.296,28.344,320227.0
2022-07-28 14:30:00,29.52,29.56,29.44,29.49,245710.0,28.344,28.3825,28.2672,28.3152,245710.0
2022-07-28 14:40:00,29.49,29.58,29.47,29.58,240323.0,28.3152,28.4017,28.296,28.4017,240323.0
2022-07-28 14:50:00,29.58,29.62,29.54,29.62,206514.0,28.4017,28.4401,28.3632,28.4401,206514.0
2022-07-28 15:00:00,29.61,29.68,29.56,29.6,181925.0,28.4305,28.4977,28.3825,28.4209,181925.0
2022-07-28 15:10:00,29.61,29.71,29.57,29.69,177572.0,28.4305,28.5265,28.3921,28.5073,177572.0
2022-07-28 15:20:00,29.69,29.75,29.68,29.73,173078.0,28.5073,28.5649,28.4977,28.5457,173078.0
2022-07-28 15:30:00,29.73,29.74,29.68,29.71,254857.0,28.5457,28.5553,28.4977,28.5265,254857.0
2022-07-28 15:40:00,29.72,29.78,29.7,29.78,400510.0,28.5361,28.5937,28.5169,28.5937,400510.0
2022-07-28 15:50:00,29.77,29.89,29.75,29.82,1365927.0,28.5841,28.6993,28.5649,28.6321,1365927.0
2022-07-29 09:30:00,30.05,30.23,29.8,29.85,746857.0,28.8529,29.0258,28.6129,28.6609,746857.0
2022-07-29 09:40:00,29.85,30.14,29.77,30.04,522813.0,28.6609,28.9393,28.5841,28.8433,522813.0
2022-07-29 09:50:00,30.03,30.28,29.94,30.26,701618.0,28.8337,29.0738,28.7473,29.0546,701618.0
2022-07-29 10:00:00,30.25,30.4,30.2,30.27,490551.0,29.045,29.189,28.997,29.0642,490551.0
2022-07-29 10:10:00,30.27,30.5,30.25,30.49,550788.0,29.0642,29.285,29.045,29.2754,550788.0
2022-07-29 10:20:00,30.5,30.65,30.47,30.6,659369.0,29.285,29.429,29.2562,29.381,659369.0
2022-07-29 10:30:00,30.6,30.66,30.54,30.59,554344.0,29.381,29.4386,29.3234,29.3714,554344.0
2022-07-29 10:40:00,30.6,30.8,30.58,30.76,528276.0,29.381,29.5731,29.3618,29.5346,528276.0
2022-07-29 10:50:00,30.76,30.8,30.67,30.68,431868.0,29.5346,29.5731,29.4482,29.4578,431868.0
2022-07-29 11:00:00,30.67,30.88,30.65,30.78,747449.0,29.4482,29.6499,29.429,29.5539,747449.0
2022-07-29 11:10:00,30.78,30.96,30.75,30.96,540952.0,29.5539,29.7267,29.525,29.7267,540952.0
2022-07-29 11:20:00,30.96,30.99,30.84,30.89,549097.0,29.7267,29.7555,29.6115,29.6595,549097.0
2022-07-29 11:30:00,30.89,30.95,30.85,30.9,369438.0,29.6595,29.7171,29.6211,29.6691,369438.0
2022-07-29 11:40:00,30.91,31.11,30.9,31.07,502680.0,29.6787,29.8707,29.6691,29.8323,502680.0
2022-07-29 11:50:00,31.07,31.1,30.98,31.0,372647.0,29.8323,29.8611,29.7459,29.7651,372647.0
2022-07-29 12:00:00,30.99,31.12,30.97,31.06,551033.0,29.7555,29.8803,29.7363,29.8227,551033.0
2022-07-29 12:10:00,31.07,31.21,31.06,31.18,468570.0,29.8323,29.9667,29.8227,29.9379,468570.0
2022-07-29 12:20:00,31.18,31.2,31.05,31.05,387824.0,29.9379,29.9571,29.8131,29.8131,387824.0
2022-07-29 12:30:00,31.06,31.15,31.04,31.11,355315.0,29.8227,29.9091,29.8035,29.8707,355315.0
2022-07-29 12:40:00,31.11,31.22,31.06,31.21,287582.0,29.8707,29.9763,29.8227,29.9667,287582.0
2022-07-29 12:50:00,31.21,31.25,31.16,31.2,368229.0,29.9667,30.0051,29.9187,29.9571,368229.0
2022-07-29 13:00:00,31.2,31.22,31.03,31.04,440515.0,29.9571,29.9763,29.7939,29.8035,440515.0
2022-07-29 13:10:00,31.04,31.06,30.98,31.03,470843.0,29.8035,29.8227,29.7459,29.7939,470843.0
2022-07-29 13:20:00,31.03,31.11,31.01,31.05,353860.0,29.7939,29.8707,29.7747,29.8131,353860.0
2022-07-29 13:30:00,31.06,31.25,31.05,31.25,274903.0,29.8227,30.0051,29.8131,30.0051,274903.0
2022-07-29 13:40:00,31.24,31.27,31.23,31.26,296180.0,29.9955,30.0243,29.9859,30.0147,296180.0
2022-07-29 13:50:00,31.25,31.42,31.24,31.37,390113.0,30.0051,30.1684,29.9955,30.1203,390113.0
2022-07-29 14:00:00,31.37,31.46,31.32,31.44,248659.0,30.1203,30.2068,30.0723,30.1876,248659.0
2022-07-29 14:10:00,31.44,31.55,31.4,31.55,398208.0,30.1876,30.2932,30.1492,30.2932,398208.0
2022-07-29 14:20:00,31.55,31.56,31.46,31.55,381692.0,30.2932,30.3028,30.2068,30.2932,381692.0
2022-07-29 14:30:00,31.55,31.63,31.51,31.6,602712.0,30.2932,30.37,30.2548,30.3412,602712.0
2022-07-29 14:40:00,31.61,31.7,31.58,31.65,692461.0,30.3508,30.4372,30.322,30.3892,692461.0
2022-07-29 14:50:00,31.65,31.69,31.61,31.68,287720.0,30.3892,30.4276,30.3508,30.418,287720.0
2022-07-29 15:00:00,31.67,31.73,31.65,31.67,466000.0,30.4084,30.466,30.3892,30.4084,466000.0
2022-07-29 15:10:00,31.66,31.68,31.56,31.63,472964.0,30.3988,30.418,30.3028,30.37,472964.0
2022-07-29 15:20:00,31.63,31.63,31.51,31.58,627159.0,30.37,30.37,30.2548,30.322,627159.0
2022-07-29 15:30:00,31.58,31.65,31.54,31.65,553103.0,30.322,30.3892,30.2836,30.3892,553103.0
2022-07-29 15:40:00,31.65,31.67,31.6,31.63,872644.0,30.3892,30.4084,30.3412,30.37,872644.0
2022-07-29 15:50:00,31.63,31.63,31.51,31.55,2134831.0,30.37,30.37,30.2548,30.2932,2134831.0
2022-08-01 09:30:00,30.85,31.02,30.26,30.65,1108021.0,29.6211,29.7843,29.0546,29.429,1108021.0
2022-08-01 09:40:00,30.64,30.79,30.43,30.52,475360.0,29.4194,29.5635,29.2178,29.3042,475360.0
2022-08-01 09:50:00,30.52,30.75,30.41,30.69,684061.0,29.3042,29.525,29.1986,29.4674,684061.0
2022-08-01 10:00:00,30.69,30.84,30.57,30.63,454611.0,29.4674,29.6115,29.3522,29.4098,454611.0
2022-08-01 10:10:00,30.63,30.83,30.59,30.6,532274.0,29.4098,29.6019,29.3714,29.381,532274.0
2022-08-01 10:20:00,30.59,30.61,30.29,30.33,440692.0,29.3714,29.3906,29.0834,29.1218,440692.0
2022-08-01 10:30:00,30.33,30.45,30.31,30.42,318166.0,29.1218,29.237,29.1026,29.2082,318166.0
2022-08-01 10:40:00,30.43,30.72,30.42,30.68,352805.0,29.2178,29.4962,29.2082,29.4578,352805.0
2022-08-01 10:50:00,30.69,30.78,30.59,30.67,296343.0,29.4674,29.5539,29.3714,29.4482,296343.0
2022-08-01 11:00:00,30.67,30.74,30.55,30.58,299741.0,29.4482,29.5154,29.333,29.3618,299741.0
2022-08-01 11:10:00,30.59,30.62,30.44,30.45,160520.0,29.3714,29.4002,29.2274,29.237,160520.0
2022-08-01 11:20:00,30.44,30.53,30.39,30.48,215194.0,29.2274,29.3138,29.1794,29.2658,215194.0
2022-08-01 11:30:00,30.48,30.48,30.37,30.39,199327.0,29.2658,29.2658,29.1602,29.1794,199327.0
2022-08-01 11:40:00,30.38,30.51,30.35,30.5,218876.0,29.1698,29.2946,29.141,29.285,218876.0
2022-08-01 11:50:00,30.49,30.52,30.4,30.44,143879.0,29.2754,29.3042,29.189,29.2274,143879.0
2022-08-01 12:00:00,30.43,30.45,30.32,30.33,181138.0,29.2178,29.237,29.1122,29.1218,181138.0
2022-08-01 12:10:00,30.33,30.38,30.26,30.35,186340.0,29.1218,29.1698,29.0546,29.141,186340.0
2022-08-01 12:20:00,30.34,30.45,30.33,30.34,242978.0,29.1314,29.237,29.1218,29.1314,242978.0
2022-08-01 12:30:00,30.33,30.35,30.19,30.2,355414.0,29.1218,29.141,28.9874,28.997,355414.0
2022-08-01 12:40:00,30.21,30.23,30.13,30.17,291420.0,29.0066,29.0258,28.9297,28.9682,291420.0
2022-08-01 12:50:00,30.17,30.19,30.1,30.16,271666.0,28.9682,28.9874,28.9009,28.9585,271666.0
2022-08-01 13:00:00,30.16,30.16,29.93,29.99,395545.0,28.9585,28.9585,28.7377,28.7953,395545.0
2022-08-01 13:10:00,29.98,30.0,29.85,29.86,283284.0,28.7857,28.8049,28.6609,28.6705,283284.0
2022-08-01 13:20:00,29.87,29.88,29.77,29.78,271215.0,28.6801,28.6897,28.5841,28.5937,271215.0
2022-08-01 13:30:00,29.78,29.86,29.75,29.81,275921.0,28.5937,28.6705,28.5649,28.6225,275921.0
2022-08-01 13:40:00,29.81,29.83,29.7,29.78,231716.0,28.6225,28.6417,28.5169,28.5937,231716.0
2022-08-01 13:50:00,29.77,29.8,29.73,29.78,312273.0,28.5841,28.6129,28.5457,28.5937,312273.0
2022-08-01 14:00:00,29.78,29.86,29.69,29.85,312882.0,28.5937,28.6705,28.5073,28.6609,312882.0
2022-08-01 14:10:00,29.84,29.96,29.8,29.87,213643.0,28.6513,28.7665,28.6129,28.6801,213643.0
2022-08-01 14:20:00,29.88,29.91,29.82,29.89,252856.0,28.6897,28.7185,28.6321,28.6993,252856.0
2022-08-01 14:30:00,29.88,29.92,29.86,29.92,246131.0,28.6897,28.7281,28.6705,28.7281,246131.0
2022-08-01 14:40:00,29.92,29.93,29.81,29.85,236494.0,28.7281,28.7377,28.6225,28.6609,236494.0
2022-08-01 14:50:00,29.84,30.06,29.83,30.04,252480.0,28.6513,28.8625,28.6417,28.8433,252480.0
2022-08-01 15:00:00,30.04,30.07,29.98,30.04,216171.0,28.8433,28.8721,28.7857,28.8433,216171.0
2022-08-01 15:10:00,30.04,30.08,30.0,30.02,224412.0,28.8433,28.8817,28.8049,28.8241,224412.0
2022-08-01 15:20:00,30.01,30.02,29.85,29.89,394257.0,28.8145,28.8241,28.6609,28.6993,394257.0
2022-08-01 15:30:00,29.89,29.94,29.87,29.91,415200.0,28.6993,28.7473,28.6801,28.7185,415200.0
2022-08-01 15:40:00,29.9,30.01,29.89,30.0,507826.0,28.7089,28.8145,28.6993,28.8049,507826.0
2022-08-01 15:50:00,30.0,30.05,29.92,29.98,1324301.0,28.8049,28.8529,28.7281,28.7857,1324301.0
2022-08-02 09:30:00,29.63,29.73,29.15,29.25,1113971.0,28.4497,28.5457,27.9888,28.0848,1113971.0
2022-08-02 09:40:00,29.25,29.33,28.77,28.78,1042730.0,28.0848,28.1616,27.6239,27.6335,1042730.0
2022-08-02 09:50:00,28.79,28.87,28.52,28.83,938281.0,27.6431,27.7199,27.3839,27.6815,938281.0
2022-08-02 10:00:00,28.84,29.12,28.8,28.93,464120.0,27.6911,27.96,27.6527,27.7775,464120.0
2022-08-02 10:10:00,28.91,29.25,28.81,29.25,411606.0,27.7583,28.0848,27.6623,28.0848,411606.0
2022-08-02 10:20:00,29.25,29.3,29.13,29.3,225251.0,28.0848,28.1328,27.9696,28.1328,225251.0
2022-08-02 10:30:00,29.3,29.34,29.07,29.25,321779.0,28.1328,28.1712,27.912,28.0848,321779.0
2022-08-02 10:40:00,29.25,29.34,29.18,29.33,338269.0,28.0848,28.1712,28.0176,28.1616,338269.0
2022-08-02 10:50:00,29.34,29.45,29.27,29.31,461087.0,28.1712,28.2768,28.104,28.1424,461087.0
2022-08-02 11:00:00,29.31,29.36,29.09,29.17,314982.0,28.1424,28.1904,27.9312,28.008,314982.0
2022-08-02 11:10:00,29.16,29.31,29.09,29.23,269793.0,27.9984,28.1424,27.9312,28.0656,269793.0
2022-08-02 11:20:00,29.24,29.42,29.2,29.39,261901.0,28.0752,28.248,28.0368,28.2192,261901.0
2022-08-02 11:30:00,29.38,29.58,29.33,29.52,373699.0,28.2096,28.4017,28.1616,28.344,373699.0
2022-08-02 11:40:00,29.51,29.61,29.47,29.61,259780.0,28.3344,28.4305,28.296,28.4305,259780.0
2022-08-02 11:50:00,29.61,29.63,29.52,29.55,220140.0,28.4305,28.4497,28.344,28.3728,220140.0
2022-08-02 12:00:00,29.57,29.69,29.51,29.53,279296.0,28.3921,28.5073,28.3344,28.3536,279296.0
2022-08-02 12:10:00,29.53,29.66,29.52,29.66,268506.0,28.3536,28.4785,28.344,28.4785,268506.0
2022-08-02 12:20:00,29.65,29.75,29.65,29.75,288392.0,28.4689,28.5649,28.4689,28.5649,288392.0
2022-08-02 12:30:00,29.75,29.77,29.68,29.74,162834.0,28.5649,28.5841,28.4977,28.5553,162834.0
2022-08-02 12:40:00,29.74,29.8,29.67,29.68,163182.0,28.5553,28.6129,28.4881,28.4977,163182.0
2022-08-02 12:50:00,29.68,29.78,29.63,29.76,225135.0,28.4977,28.5937,28.4497,28.5745,225135.0
2022-08-02 13:00:00,29.75,29.79,29.71,29.78,119371.0,28.5649,28.6033,28.5265,28.5937,119371.0
2022-08-02 13:10:00,29.78,29.99,29.75,29.88,697181.0,28.5937,28.7953,28.5649,28.6897,697181.0
2022-08-02 13:20:00,29.88,29.89,29.73,29.74,292754.0,28.6897,28.6993,28.5457,28.5553,292754.0
2022-08-02 13:30:00,29.73,29.74,29.47,29.51,395575.0,28.5457,28.5553,28.296,28.3344,395575.0
2022-08-02 13:40:00,29.52,29.65,29.49,29.56,176686.0,28.344,28.4689,28.3152,28.3825,176686.0
2022-08-02 13:50:00,29.57,29.63,29.52,29.59,110246.0,28.3921,28.4497,28.344,28.4113,110246.0
2022-08-02 14:00:00,29.59,29.62,29.52,29.62,147956.0,28.4113,28.4401,28.344,28.4401,147956.0
2022-08-02 14:10:00,29.62,29.64,29.54,29.58,186510.0,28.4401,28.4593,28.3632,28.4017,186510.0
2022-08-02 14:20:00,29.58,29.68,29.57,29.67,154978.0,28.4017,28.4977,28.3921,28.4881,154978.0
2022-08-02 14:30:00,29.67,29.72,29.63,29.66,193794.0,28.4881,28.5361,28.4497,28.4785,193794.0
2022-08-02 14:40:00,29.66,29.73,29.63,29.72,176923.0,28.4785,28.5457,28.4497,28.5361,176923.0
2022-08-02 14:50:00,29.73,29.76,29.59,29.64,392769.0,28.5457,28.5745,28.4113,28.4593,392769.0
2022-08-02 15:00:00,29.63,29.65,29.59,29.6,186396.0,28.4497,28.4689,28.4113,28.4209,186396.0
2022-08-02 15:10:00,29.6,29.62,29.41,29.42,400830.0,28.4209,28.4401,28.2384,28.248,400830.0
2022-08-02 15:20:00,29.42,29.5,29.35,29.49,330604.0,28.248,28.3248,28.1808,28.3152,330604.0
2022-08-02 15:30:00,29.48,29.56,29.44,29.5,393002.0,28.3056,28.3825,28.2672,28.3248,393002.0
2022-08-02 15:40:00,29.5,29.52,29.4,29.42,458243.0,28.3248,28.344,28.2288,28.248,458243.0
2022-08-02 15:50:00,29.42,29.45,29.32,29.34,1073996.0,28.248,28.2768,28.152,28.1712,1073996.0
2022-08-03 09:30:00,29.6,29.6,29.02,29.26,656363.0,28.4209,28.4209,27.864,28.0944,656363.0
2022-08-03 09:40:00,29.26,29.31,28.91,29.05,508946.0,28.0944,28.1424,27.7583,27.8928,508946.0
2022-08-03 09:50:00,29.07,29.16,28.99,29.09,352801.0,27.912,27.9984,27.8352,27.9312,352801.0
2022-08-03 10:00:00,29.09,29.23,28.96,29.09,420050.0,27.9312,28.0656,27.8064,27.9312,420050.0
2022-08-03 10:10:00,29.1,29.19,28.85,28.92,380821.0,27.9408,28.0272,27.7007,27.7679,380821.0
2022-08-03 10:20:00,28.91,28.95,28.76,28.94,468286.0,27.7583,27.7968,27.6143,27.7871,468286.0
2022-08-03 10:30:00,28.94,28.97,28.7,28.74,387134.0,27.7871,27.816,27.5567,27.5951,387134.0
2022-08-03 10:40:00,28.74,28.79,28.65,28.74,430631.0,27.5951,27.6431,27.5087,27.5951,430631.0
2022-08-03 10:50:00,28.73,28.73,28.55,28.59,298564.0,27.5855,27.5855,27.4127,27.4511,298564.0
2022-08-03 11:00:00,28.59,28.64,28.5,28.57,269769.0,27.4511,27.4991,27.3647,27.4319,269769.0
2022-08-03 11:10:00,28.57,28.72,28.56,28.64,240202.0,27.4319,27.5759,27.4223,27.4991,240202.0
2022-08-03 11:20:00,28.64,28.78,28.63,28.74,236697.0,27.4991,27.6335,27.4895,27.5951,236697.0
2022-08-03 11:30:00,28.75,28.85,28.71,28.8,156709.0,27.6047,27.7007,27.5663,27.6527,156709.0
2022-08-03 11:40:00,28.81,28.91,28.81,28.81,198414.0,27.6623,27.7583,27.6623,27.6623,198414.0
2022-08-03 11:50:00,28.81,28.87,28.76,28.85,239915.0,27.6623,27.7199,27.6143,27.7007,239915.0
2022-08-03 12:00:00,28.85,28.85,28.64,28.67,300685.0,27.7007,27.7007,27.4991,27.5279,300685.0
2022-08-03 12:10:00,28.68,28.7,28.61,28.7,256330.0,27.5375,27.5567,27.4703,27.5567,256330.0
2022-08-03 12:20:00,28.69,28.83,28.69,28.76,214177.0,27.5471,27.6815,27.5471,27.6143,214177.0
2022-08-03 12:30:00,28.77,28.87,28.77,28.84,132031.0,27.6239,27.7199,27.6239,27.6911,132031.0
2022-08-03 12:40:00,28.84,28.92,28.83,28.91,188842.0,27.6911,27.7679,27.6815,27.7583,188842.0
2022-08-03 12:50:00,28.91,28.92,28.84,28.85,170336.0,27.7583,27.7679,27.6911,27.7007,170336.0
2022-08-03 13:00:00,28.85,28.85,28.76,28.8,264139.0,27.7007,27.7007,27.6143,27.6527,264139.0
2022-08-03 13:10:00,28.81,28.82,28.71,28.72,285454.0,27.6623,27.6719,27.5663,27.5759,285454.0
2022-08-03 13:20:00,28.71,28.77,28.67,28.77,230800.0,27.5663,27.6239,27.5279,27.6239,230800.0
2022-08-03 13:30:00,28.77,28.79,28.71,28.74,205865.0,27.6239,27.6431,27.5663,27.5951,205865.0
2022-08-03 13:40:00,28.74,28.76,28.68,28.75,547260.0,27.5951,27.6143,27.5375,27.6047,547260.0
2022-08-03 13:50:00,28.75,28.8,28.71,28.74,304952.0,27.6047,27.6527,27.5663,27.5951,304952.0
2022-08-03 14:00:00,28.74,28.79,28.69,28.77,231849.0,27.5951,27.6431,27.5471,27.6239,231849.0
2022-08-03 14:10:00,28.77,28.79,28.73,28.77,233595.0,27.6239,27.6431,27.5855,27.6239,233595.0
2022-08-03 14:20:00,28.77,28.82,28.76,28.8,268764.0,27.6239,27.6719,27.6143,27.6527,268764.0
2022-08-03 14:30:00,28.81,28.84,28.77,28.77,143593.0,27.6623,27.6911,27.6239,27.6239,143593.0
2022-08-03 14:40:00,28.77,28.85,28.75,28.83,267011.0,27.6239,27.7007,27.6047,27.6815,267011.0
2022-08-03 14:50:00,28.84,28.89,28.8,28.86,280187.0,27.6911,27.7391,27.6527,27.7103,280187.0
2022-08-03 15:00:00,28.85,29.01,28.83,28.93,570595.0,27.7007,27.8544,27.6815,27.7775,570595.0
2022-08-03 15:10:00,28.92,28.92,28.82,28.86,308450.0,27.7679,27.7679,27.6719,27.7103,308450.0
2022-08-03 15:20:00,28.86,28.89,28.83,28.87,328317.0,27.7103,27.7391,27.6815,27.7199,328317.0
2022-08-03 15:30:00,28.87,28.88,28.78,28.82,441264.0,27.7199,27.7295,27.6335,27.6719,441264.0
2022-08-03 15:40:00,28.82,28.86,28.74,28.74,673122.0,27.6719,27.7103,27.5951,27.5951,673122.0
2022-08-03 15:50:00,28.75,28.81,28.65,28.7,1952460.0,27.6047,27.6623,27.5087,27.5567,1952460.0
2022-08-04 09:30:00,28.82,28.87,28.56,28.58,619813.0,27.6719,27.7199,27.4223,27.4415,619813.0
2022-08-04 09:40:00,28.57,28.91,28.53,28.83,477420.0,27.4319,27.7583,27.3935,27.6815,477420.0
2022-08-04 09:50:00,28.83,29.01,28.68,28.93,336279.0,27.6815,27.8544,27.5375,27.7775,336279.0
2022-08-04 10:00:00,28.94,29.26,28.9,29.21,391215.0,27.7871,28.0944,27.7487,28.0464,391215.0
2022-08-04 10:10:00,29.21,29.43,29.15,29.26,576557.0,28.0464,28.2576,27.9888,28.0944,576557.0
2022-08-04 10:20:00,29.25,29.3,29.11,29.29,536358.0,28.0848,28.1328,27.9504,28.1232,536358.0
2022-08-04 10:30:00,29.29,29.44,29.17,29.19,325093.0,28.1232,28.2672,28.008,28.0272,325093.0
2022-08-04 10:40:00,29.19,29.24,29.1,29.21,198603.0,28.0272,28.0752,27.9408,28.0464,198603.0
2022-08-04 10:50:00,29.21,29.37,29.17,29.3,258225.0,28.0464,28.2,28.008,28.1328,258225.0
2022-08-04 11:00:00,29.3,29.32,29.2,29.21,237126.0,28.1328,28.152,28.0368,28.0464,237126.0
2022-08-04 11:10:00,29.2,29.26,29.16,29.24,203469.0,28.0368,28.0944,27.9984,28.0752,203469.0
2022-08-04 11:20:00,29.25,29.34,29.14,29.19,335127.0,28.0848,28.1712,27.9792,28.0272,335127.0
2022-08-04 11:30:00,29.2,29.26,29.09,29.1,143521.0,28.0368,28.0944,27.9312,27.9408,143521.0
2022-08-04 11:40:00,29.1,29.21,29.09,29.16,157305.0,27.9408,28.0464,27.9312,27.9984,157305.0
2022-08-04 11:50:00,29.17,29.19,29.12,29.12,163698.0,28.008,28.0272,27.96,27.96,163698.0
2022-08-04 12:00:00,29.13,29.13,29.01,29.1,260646.0,27.9696,27.9696,27.8544,27.9408,260646.0
2022-08-04 12:10:00,29.1,29.19,29.09,29.16,199291.0,27.9408,28.0272,27.9312,27.9984,199291.0
2022-08-04 12:20:00,29.15,29.18,29.07,29.14,118792.0,27.9888,28.0176,27.912,27.9792,118792.0
2022-08-04 12:30:00,29.14,29.21,29.12,29.18,88942.0,27.9792,28.0464,27.96,28.0176,88942.0
2022-08-04 12:40:00,29.18,29.19,28.97,28.98,131412.0,28.0176,28.0272,27.816,27.8256,131412.0
2022-08-04 12:50:00,28.98,29.02,28.94,29.01,187529.0,27.8256,27.864,27.7871,27.8544,187529.0
2022-08-04 13:00:00,29.01,29.09,28.99,29.07,134933.0,27.8544,27.9312,27.8352,27.912,134933.0
2022-08-04 13:10:00,29.06,29.06,28.98,29.03,175023.0,27.9024,27.9024,27.8256,27.8736,175023.0
2022-08-04 13:20:00,29.02,29.1,29.0,29.05,117317.0,27.864,27.9408,27.8448,27.8928,117317.0
2022-08-04 13:30:00,29.05,29.12,29.02,29.08,96948.0,27.8928,27.96,27.864,27.9216,96948.0
2022-08-04 13:40:00,29.07,29.12,29.03,29.09,117229.0,27.912,27.96,27.8736,27.9312,117229.0
2022-08-04 13:50:00,29.08,29.13,29.05,29.09,122859.0,27.9216,27.9696,27.8928,27.9312,122859.0
2022-08-04 14:00:00,29.09,29.15,29.06,29.11,160806.0,27.9312,27.9888,27.9024,27.9504,160806.0
2022-08-04 14:10:00,29.11,29.13,29.03,29.08,89174.0,27.9504,27.9696,27.8736,27.9216,89174.0
2022-08-04 14:20:00,29.07,29.07,29.01,29.05,137230.0,27.912,27.912,27.8544,27.8928,137230.0
2022-08-04 14:30:00,29.06,29.11,29.0,29.01,143612.0,27.9024,27.9504,27.8448,27.8544,143612.0
2022-08-04 14:40:00,29.0,29.02,28.92,28.98,166165.0,27.8448,27.864,27.7679,27.8256,166165.0
2022-08-04 14:50:00,28.97,29.01,28.92,28.92,312908.0,27.816,27.8544,27.7679,27.7679,312908.0
2022-08-04 15:00:00,28.92,28.93,28.86,28.89,141631.0,27.7679,27.7775,27.7103,27.7391,141631.0
2022-08-04 15:10:00,28.89,28.96,28.89,28.95,176089.0,27.7391,27.8064,27.7391,27.7968,176089.0
2022-08-04 15:20:00,28.95,28.96,28.87,28.9,160437.0,27.7968,27.8064,27.7199,27.7487,160437.0
2022-08-04 15:30:00,28.9,28.91,28.78,28.78,259706.0,27.7487,27.7583,27.6335,27.6335,259706.0
2022-08-04 15:40:00,28.78,28.78,28.71,28.73,515941.0,27.6335,27.6335,27.5663,27.5855,515941.0
2022-08-04 15:50:00,28.73,28.77,28.67,28.76,1025995.0,27.5855,27.6239,27.5279,27.6143,1025995.0
2022-08-05 09:30:00,28.62,29.15,28.5,29.04,952043.0,27.4799,27.9888,27.3647,27.8832,952043.0
2022-08-05 09:40:00,29.05,29.26,28.86,29.18,652972.0,27.8928,28.0944,27.7103,28.0176,652972.0
2022-08-05 09:50:00,29.23,29.62,29.22,29.59,575985.0,28.0656,28.4401,28.056,28.4113,575985.0
2022-08-05 10:00:00,29.59,29.9,29.56,29.81,653551.0,28.4113,28.7089,28.3825,28.6225,653551.0
2022-08-05 10:10:00,29.8,29.99,29.77,29.97,404968.0,28.6129,28.7953,28.5841,28.7761,404968.0
2022-08-05 10:20:00,29.98,30.25,29.96,30.17,913136.0,28.7857,29.045,28.7665,28.9682,913136.0
2022-08-05 10:30:00,30.19,30.39,30.12,30.37,529531.0,28.9874,29.1794,28.9201,29.1602,529531.0
2022-08-05 10:40:00,30.37,30.46,30.34,30.42,491781.0,29.1602,29.2466,29.1314,29.2082,491781.0
2022-08-05 10:50:00,30.43,30.5,30.36,30.44,354327.0,29.2178,29.285,29.1506,29.2274,354327.0
2022-08-05 11:00:00,30.45,30.45,30.27,30.42,574859.0,29.237,29.237,29.0642,29.2082,574859.0
2022-08-05 11:10:00,30.42,30.44,30.12,30.18,692601.0,29.2082,29.2274,28.9201,28.9778,692601.0
2022-08-05 11:20:00,30.18,30.2,29.79,29.82,618902.0,28.9778,28.997,28.6033,28.6321,618902.0
2022-08-05 11:30:00,29.81,30.08,29.78,30.0,456578.0,28.6225,28.8817,28.5937,28.8049,456578.0
2022-08-05 11:40:00,30.01,30.03,29.85,29.88,315115.0,28.8145,28.8337,28.6609,28.6897,315115.0
2022-08-05 11:50:00,29.88,29.95,29.82,29.85,147786.0,28.6897,28.7569,28.6321,28.6609,147786.0
2022-08-05 12:00:00,29.85,29.95,29.82,29.86,202320.0,28.6609,28.7569,28.6321,28.6705,202320.0
2022-08-05 12:10:00,29.86,29.96,29.85,29.93,196052.0,28.6705,28.7665,28.6609,28.7377,196052.0
2022-08-05 12:20:00,29.93,29.98,29.84,29.87,182613.0,28.7377,28.7857,28.6513,28.6801,182613.0
2022-08-05 12:30:00,29.87,29.87,29.78,29.83,128166.0,28.6801,28.6801,28.5937,28.6417,128166.0
2022-08-05 12:40:00,29.83,30.04,29.81,30.03,108188.0,28.6417,28.8433,28.6225,28.8337,108188.0
2022-08-05 12:50:00,30.04,30.14,30.02,30.1,137283.0,28.8433,28.9393,28.8241,28.9009,137283.0
2022-08-05 13:00:00,30.1,30.21,30.05,30.18,190992.0,28.9009,29.0066,28.8529,28.9778,190992.0
2022-08-05 13:10:00,30.18,30.26,30.13,30.15,243132.0,28.9778,29.0546,28.9297,28.9489,243132.0
2022-08-05 13:20:00,30.15,30.28,30.13,30.21,221367.0,28.9489,29.0738,28.9297,29.0066,221367.0
2022-08-05 13:30:00,30.21,30.33,30.2,30.32,236193.0,29.0066,29.1218,28.997,29.1122,236193.0
2022-08-05 13:40:00,30.33,30.33,30.2,30.21,343933.0,29.1218,29.1218,28.997,29.0066,343933.0
2022-08-05 13:50:00,30.21,30.23,30.16,30.2,147752.0,29.0066,29.0258,28.9585,28.997,147752.0
2022-08-05 14:00:00,30.2,30.25,30.15,30.16,210643.0,28.997,29.045,28.9489,28.9585,210643.0
2022-08-05 14:10:00,30.16,30.21,30.15,30.2,188910.0,28.9585,29.0066,28.9489,28.997,188910.0
2022-08-05 14:20:00,30.19,30.21,30.06,30.06,240244.0,28.9874,29.0066,28.8625,28.8625,240244.0
2022-08-05 14:30:00,30.05,30.09,30.01,30.05,213430.0,28.8529,28.8913,28.8145,28.8529,213430.0
2022-08-05 14:40:00,30.05,30.09,30.01,30.05,167344.0,28.8529,28.8913,28.8145,28.8529,167344.0
2022-08-05 14:50:00,30.05,30.09,29.99,30.02,238072.0,28.8529,28.8913,28.7953,28.8241,238072.0
2022-08-05 15:00:00,30.02,30.06,29.98,30.04,230970.0,28.8241,28.8625,28.7857,28.8433,230970.0
2022-08-05 15:10:00,30.05,30.07,29.99,30.01,233589.0,28.8529,28.8721,28.7953,28.8145,233589.0
2022-08-05 15:20:00,30.01,30.08,29.98,30.07,268220.0,28.8145,28.8817,28.7857,28.8721,268220.0
2022-08-05 15:30:00,30.07,30.11,30.03,30.08,429419.0,28.8721,28.9105,28.8337,28.8817,429419.0
2022-08-05 15:40:00,30.08,30.18,30.06,30.17,573391.0,28.8817,28.9778,28.8625,28.9682,573391.0
2022-08-05 15:50:00,30.17,30.3,30.16,30.27,1438287.0,28.9682,29.093,28.9585,29.0642,1438287.0
2022-08-08 09:30:00,30.94,31.66,30.89,30.97,1595474.0,29.7075,30.3988,29.6595,29.7363,1595474.0
2022-08-08 09:40:00,30.96,31.08,30.78,31.07,738366.0,29.7267,29.8419,29.5539,29.8323,738366.0
2022-08-08 09:50:00,31.08,31.21,30.97,31.06,603398.0,29.8419,29.9667,29.7363,29.8227,603398.0
2022-08-08 10:00:00,31.06,31.1,30.91,31.02,462168.0,29.8227,29.8611,29.6787,29.7843,462168.0
2022-08-08 10:10:00,31.02,31.2,30.99,31.13,576458.0,29.7843,29.9571,29.7555,29.8899,576458.0
2022-08-08 10:20:00,31.14,31.15,30.94,31.02,436070.0,29.8995,29.9091,29.7075,29.7843,436070.0
2022-08-08 10:30:00,31.02,31.04,30.66,30.68,487067.0,29.7843,29.8035,29.4386,29.4578,487067.0
2022-08-08 10:40:00,30.68,30.71,30.61,30.63,413430.0,29.4578,29.4866,29.3906,29.4098,413430.0
2022-08-08 10:50:00,30.62,30.75,30.61,30.71,221437.0,29.4002,29.525,29.3906,29.4866,221437.0
2022-08-08 11:00:00,30.71,30.86,30.7,30.8,259185.0,29.4866,29.6307,29.477,29.5731,259185.0
2022-08-08 11:10:00,30.79,30.85,30.67,30.71,233296.0,29.5635,29.6211,29.4482,29.4866,233296.0
2022-08-08 11:20:00,30.71,30.88,30.71,30.8,212491.0,29.4866,29.6499,29.4866,29.5731,212491.0
2022-08-08 11:30:00,30.8,30.87,30.68,30.71,281520.0,29.5731,29.6403,29.4578,29.4866,281520.0
2022-08-08 11:40:00,30.7,30.76,30.57,30.61,250648.0,29.477,29.5346,29.3522,29.3906,250648.0
2022-08-08 11:50:00,30.62,30.78,30.62,30.74,178862.0,29.4002,29.5539,29.4002,29.5154,178862.0
2022-08-08 12:00:00,30.74,30.77,30.58,30.59,222303.0,29.5154,29.5442,29.3618,29.3714,222303.0
2022-08-08 12:10:00,30.59,30.63,30.41,30.46,270542.0,29.3714,29.4098,29.1986,29.2466,270542.0
2022-08-08 12:20:00,30.46,30.54,30.43,30.45,250286.0,29.2466,29.3234,29.2178,29.237,250286.0
2022-08-08 12:30:00,30.44,30.55,30.41,30.45,220725.0,29.2274,29.333,29.1986,29.237,220725.0
2022-08-08 12:40:00,30.46,30.61,30.44,30.6,149680.0,29.2466,29.3906,29.2274,29.381,149680.0
2022-08-08 12:50:00,30.6,30.65,30.54,30.61,206219.0,29.381,29.429,29.3234,29.3906,206219.0
2022-08-08 13:00:00,30.6,30.76,30.59,30.76,235309.0,29.381,29.5346,29.3714,29.5346,235309.0
2022-08-08 13:10:00,30.76,30.81,30.68,30.77,240983.0,29.5346,29.5827,29.4578,29.5442,240983.0
2022-08-08 13:20:00,30.77,30.77,30.61,30.66,175822.0,29.5442,29.5442,29.3906,29.4386,175822.0
2022-08-08 13:30:00,30.66,30.74,30.65,30.67,132810.0,29.4386,29.5154,29.429,29.4482,132810.0
2022-08-08 13:40:00,30.66,30.75,30.65,30.69,142673.0,29.4386,29.525,29.429,29.4674,142673.0
2022-08-08 13:50:00,30.69,30.75,30.67,30.73,147345.0,29.4674,29.525,29.4482,29.5058,147345.0
2022-08-08 14:00:00,30.72,30.73,30.56,30.69,230119.0,29.4962,29.5058,29.3426,29.4674,230119.0
2022-08-08 14:10:00,30.7,30.7,30.61,30.67,208280.0,29.477,29.477,29.3906,29.4482,208280.0
2022-08-08 14:20:00,30.67,30.67,30.59,30.62,189853.0,29.4482,29.4482,29.3714,29.4002,189853.0
2022-08-08 14:30:00,30.62,30.64,30.53,30.54,188797.0,29.4002,29.4194,29.3138,29.3234,188797.0
2022-08-08 14:40:00,30.54,30.59,30.49,30.51,204748.0,29.3234,29.3714,29.2754,29.2946,204748.0
2022-08-08 14:50:00,30.51,30.6,30.45,30.55,212806.0,29.2946,29.381,29.237,29.333,212806.0
2022-08-08 15:00:00,30.55,30.7,30.54,30.7,290005.0,29.333,29.477,29.3234,29.477,290005.0
2022-08-08 15:10:00,30.7,30.72,30.58,30.63,321936.0,29.477,29.4962,29.3618,29.4098,321936.0
2022-08-08 15:20:00,30.63,30.67,30.57,30.58,224775.0,29.4098,29.4482,29.3522,29.3618,224775.0
2022-08-08 15:30:00,30.57,30.59,30.52,30.57,416816.0,29.3522,29.3714,29.3042,29.3522,416816.0
2022-08-08 15:40:00,30.57,30.64,30.56,30.56,390362.0,29.3522,29.4194,29.3426,29.3426,390362.0
2022-08-08 15:50:00,30.56,30.62,30.55,30.62,918087.0,29.3426,29.4002,29.333,29.4002,918087.0
2022-08-09 09:30:00,30.69,30.75,30.26,30.59,619863.0,29.4674,29.525,29.0546,29.3714,619863.0
2022-08-09 09:40:00,30.59,30.65,30.32,30.44,647618.0,29.3714,29.429,29.1122,29.2274,647618.0
2022-08-09 09:50:00,30.45,30.51,30.28,30.37,314834.0,29.237,29.2946,29.0738,29.1602,314834.0
2022-08-09 10:00:00,30.37,30.4,30.06,30.12,342735.0,29.1602,29.189,28.8625,28.9201,342735.0
2022-08-09 10:10:00,30.11,30.53,30.09,30.51,536739.0,28.9105,29.3138,28.8913,29.2946,536739.0
2022-08-09 10:20:00,30.5,30.54,30.29,30.35,303533.0,29.285,29.3234,29.0834,29.141,303533.0
2022-08-09 10:30:00,30.35,30.41,30.22,30.26,231437.0,29.141,29.1986,29.0162,29.0546,231437.0
2022-08-09 10:40:00,30.26,30.3,30.22,30.26,138639.0,29.0546,29.093,29.0162,29.0546,138639.0
2022-08-09 10:50:00,30.26,30.28,30.1,30.14,351803.0,29.0546,29.0738,28.9009,28.9393,351803.0
2022-08-09 11:00:00,30.13,30.14,29.94,29.97,214716.0,28.9297,28.9393,28.7473,28.7761,214716.0
2022-08-09 11:10:00,29.98,30.08,29.93,30.02,212716.0,28.7857,28.8817,28.7377,28.8241,212716.0
2022-08-09 11:20:00,30.03,30.11,29.99,29.99,246646.0,28.8337,28.9105,28.7953,28.7953,246646.0
2022-08-09 11:30:00,29.98,30.07,29.92,30.01,226737.0,28.7857,28.8721,28.7281,28.8145,226737.0
2022-08-09 11:40:00,30.02,30.07,30.0,30.01,114006.0,28.8241,28.8721,28.8049,28.8145,114006.0
2022-08-09 11:50:00,30.02,30.03,29.95,29.98,133936.0,28.8241,28.8337,28.7569,28.7857,133936.0
2022-08-09 12:00:00,29.97,30.07,29.96,29.99,159014.0,28.7761,28.8721,28.7665,28.7953,159014.0
2022-08-09 12:10:00,29.98,30.01,29.92,29.94,146981.0,28.7857,28.8145,28.7281,28.7473,146981.0
2022-08-09 12:20:00,29.94,29.97,29.83,29.85,217956.0,28.7473,28.7761,28.6417,28.6609,217956.0
2022-08-09 12:30:00,29.84,29.89,29.78,29.88,260150.0,28.6513,28.6993,28.5937,28.6897,260150.0
2022-08-09 12:40:00,29.88,29.91,29.83,29.85,142707.0,28.6897,28.7185,28.6417,28.6609,142707.0
2022-08-09 12:50:00,29.85,29.9,29.82,29.89,121728.0,28.6609,28.7089,28.6321,28.6993,121728.0
2022-08-09 13:00:00,29.89,29.96,29.89,29.95,114506.0,28.6993,28.7665,28.6993,28.7569,114506.0
2022-08-09 13:10:00,29.94,30.02,29.92,29.96,115183.0,28.7473,28.8241,28.7281,28.7665,115183.0
2022-08-09 13:20:00,29.97,30.02,29.95,29.99,184010.0,28.7761,28.8241,28.7569,28.7953,184010.0
2022-08-09 13:30:00,29.99,30.01,29.78,29.78,408496.0,28.7953,28.8145,28.5937,28.5937,408496.0
2022-08-09 13:40:00,29.79,29.84,29.74,29.79,232590.0,28.6033,28.6513,28.5553,28.6033,232590.0
2022-08-09 13:50:00,29.79,29.87,29.77,29.87,244344.0,28.6033,28.6801,28.5841,28.6801,244344.0
2022-08-09 14:00:00,29.87,29.96,29.86,29.94,230945.0,28.6801,28.7665,28.6705,28.7473,230945.0
2022-08-09 14:10:00,29.94,29.95,29.83,29.85,130630.0,28.7473,28.7569,28.6417,28.6609,130630.0
2022-08-09 14:20:00,29.86,29.88,29.8,29.82,114328.0,28.6705,28.6897,28.6129,28.6321,114328.0
2022-08-09 14:30:00,29.81,29.85,29.8,29.82,98612.0,28.6225,28.6609,28.6129,28.6321,98612.0
2022-08-09 14:40:00,29.82,29.93,29.8,29.91,184899.0,28.6321,28.7377,28.6129,28.7185,184899.0
2022-08-09 14:50:00,29.92,29.98,29.91,29.93,287068.0,28.7281,28.7857,28.7185,28.7377,287068.0
2022-08-09 15:00:00,29.92,29.96,29.86,29.87,232462.0,28.7281,28.7665,28.6705,28.6801,232462.0
2022-08-09 15:10:00,29.87,29.9,29.83,29.89,254977.0,28.6801,28.7089,28.6417,28.6993,254977.0
2022-08-09 15:20:00,29.89,30.0,29.89,29.98,281648.0,28.6993,28.8049,28.6993,28.7857,281648.0
2022-08-09 15:30:00,29.98,30.02,29.95,30.01,315887.0,28.7857,28.8241,28.7569,28.8145,315887.0
2022-08-09 15:40:00,30.01,30.02,29.94,30.0,526366.0,28.8145,28.8241,28.7473,28.8049,526366.0
2022-08-09 15:50:00,30.0,30.09,30.0,30.06,1080334.0,28.8049,28.8913,28.8049,28.8625,1080334.0
2022-08-10 09:30:00,30.96,31.28,30.79,30.88,1692579.0,29.7267,30.0339,29.5635,29.6499,1692579.0
2022-08-10 09:40:00,30.88,31.15,30.78,31.03,513236.0,29.6499,29.9091,29.5539,29.7939,513236.0
2022-08-10 09:50:00,31.04,31.13,30.79,30.82,311122.0,29.8035,29.8899,29.5635,29.5923,311122.0
2022-08-10 10:00:00,30.83,31.12,30.79,30.84,546834.0,29.6019,29.8803,29.5635,29.6115,546834.0
2022-08-10 10:10:00,30.84,30.99,30.66,30.68,386765.0,29.6115,29.7555,29.4386,29.4578,386765.0
2022-08-10 10:20:00,30.68,30.81,30.58,30.8,329355.0,29.4578,29.5827,29.3618,29.5731,329355.0
2022-08-10 10:30:00,30.8,31.08,30.76,30.99,285673.0,29.5731,29.8419,29.5346,29.7555,285673.0
2022-08-10 10:40:00,30.98,31.15,30.93,31.07,329037.0,29.7459,29.9091,29.6979,29.8323,329037.0
2022-08-10 10:50:00,31.07,31.19,31.04,31.16,326422.0,29.8323,29.9475,29.8035,29.9187,326422.0
2022-08-10 11:00:00,31.17,31.44,31.16,31.37,542398.0,29.9283,30.1876,29.9187,30.1203,542398.0
2022-08-10 11:10:00,31.37,31.42,31.23,31.27,336548.0,30.1203,30.1684,29.9859,30.0243,336548.0
2022-08-10 11:20:00,31.27,31.41,31.27,31.38,241344.0,30.0243,30.1588,30.0243,30.1299,241344.0
2022-08-10 11:30:00,31.38,31.42,31.25,31.37,318203.0,30.1299,30.1684,30.0051,30.1203,318203.0
2022-08-10 11:40:00,31.37,31.44,31.36,31.43,191603.0,30.1203,30.1876,30.1107,30.178,191603.0
2022-08-10 11:50:00,31.43,31.55,31.4,31.47,464172.0,30.178,30.2932,30.1492,30.2164,464172.0
2022-08-10 12:00:00,31.48,31.53,31.42,31.45,323461.0,30.226,30.274,30.1684,30.1972,323461.0
2022-08-10 12:10:00,31.45,31.52,31.41,31.46,301568.0,30.1972,30.2644,30.1588,30.2068,301568.0
2022-08-10 12:20:00,31.46,31.56,31.41,31.55,269801.0,30.2068,30.3028,30.1588,30.2932,269801.0
2022-08-10 12:30:00,31.55,31.59,31.46,31.51,348497.0,30.2932,30.3316,30.2068,30.2548,348497.0
2022-08-10 12:40:00,31.51,31.52,31.41,31.43,129393.0,30.2548,30.2644,30.1588,30.178,129393.0
2022-08-10 12:50:00,31.43,31.52,31.42,31.48,155544.0,30.178,30.2644,30.1684,30.226,155544.0
2022-08-10 13:00:00,31.48,31.5,31.45,31.49,155234.0,30.226,30.2452,30.1972,30.2356,155234.0
2022-08-10 13:10:00,31.49,31.54,31.46,31.49,166974.0,30.2356,30.2836,30.2068,30.2356,166974.0
2022-08-10 13:20:00,31.48,31.51,31.41,31.46,192628.0,30.226,30.2548,30.1588,30.2068,192628.0
2022-08-10 13:30:00,31.45,31.52,31.42,31.46,166913.0,30.1972,30.2644,30.1684,30.2068,166913.0
2022-08-10 13:40:00,31.45,31.53,31.44,31.52,179472.0,30.1972,30.274,30.1876,30.2644,179472.0
2022-08-10 13:50:00,31.52,31.57,31.47,31.47,162931.0,30.2644,30.3124,30.2164,30.2164,162931.0
2022-08-10 14:00:00,31.47,31.55,31.46,31.5,175969.0,30.2164,30.2932,30.2068,30.2452,175969.0
2022-08-10 14:10:00,31.49,31.5,31.4,31.48,211683.0,30.2356,30.2452,30.1492,30.226,211683.0
2022-08-10 14:20:00,31.49,31.5,31.39,31.39,181508.0,30.2356,30.2452,30.1396,30.1396,181508.0
2022-08-10 14:30:00,31.4,31.48,31.37,31.48,247098.0,30.1492,30.226,30.1203,30.226,247098.0
2022-08-10 14:40:00,31.49,31.55,31.37,31.37,264321.0,30.2356,30.2932,30.1203,30.1203,264321.0
2022-08-10 14:50:00,31.37,31.41,31.33,31.37,170685.0,30.1203,30.1588,30.0819,30.1203,170685.0
2022-08-10 15:00:00,31.37,31.44,31.35,31.4,182565.0,30.1203,30.1876,30.1011,30.1492,182565.0
2022-08-10 15:10:00,31.4,31.4,31.34,31.37,273569.0,30.1492,30.1492,30.0915,30.1203,273569.0
2022-08-10 15:20:00,31.37,31.4,31.35,31.37,214540.0,30.1203,30.1492,30.1011,30.1203,214540.0
2022-08-10 15:30:00,31.37,31.4,31.33,31.39,361357.0,30.1203,30.1492,30.0819,30.1396,361357.0
2022-08-10 15:40:00,31.39,31.45,31.37,31.41,594988.0,30.1396,30.1972,30.1203,30.1588,594988.0
2022-08-10 15:50:00,31.42,31.43,31.34,31.41,1011741.0,30.1684,30.178,30.0915,30.1588,1011741.0
2022-08-11 09:30:00,32.09,32.42,31.98,32.3,1087696.0,30.8117,31.1285,30.706,31.0133,1087696.0
2022-08-11 09:40:00,32.31,32.68,32.25,32.65,1064413.0,31.0229,31.3782,30.9653,31.3494,1064413.0
2022-08-11 09:50:00,32.65,32.81,32.53,32.64,594892.0,31.3494,31.503,31.2341,31.3398,594892.0
2022-08-11 10:00:00,32.64,32.78,32.57,32.65,411525.0,31.3398,31.4742,31.2725,31.3494,411525.0
2022-08-11 10:10:00,32.66,32.83,32.61,32.8,317197.0,31.359,31.5222,31.311,31.4934,317197.0
2022-08-11 10:20:00,32.8,32.81,32.5,32.51,328655.0,31.4934,31.503,31.2053,31.2149,328655.0
2022-08-11 10:30:00,32.51,32.77,32.48,32.69,323109.0,31.2149,31.4646,31.1861,31.3878,323109.0
2022-08-11 10:40:00,32.69,32.74,32.6,32.71,364939.0,31.3878,31.4358,31.3013,31.407,364939.0
2022-08-11 10:50:00,32.71,32.83,32.65,32.69,351344.0,31.407,31.5222,31.3494,31.3878,351344.0
2022-08-11 11:00:00,32.7,32.7,32.39,32.43,313804.0,31.3974,31.3974,31.0997,31.1381,313804.0
2022-08-11 11:10:00,32.42,32.47,32.17,32.18,369172.0,31.1285,31.1765,30.8885,30.8981,369172.0
2022-08-11 11:20:00,32.18,32.4,32.17,32.38,175565.0,30.8981,31.1093,30.8885,31.0901,175565.0
2022-08-11 11:30:00,32.38,32.43,32.27,32.29,384238.0,31.0901,31.1381,30.9845,31.0037,384238.0
2022-08-11 11:40:00,32.28,32.37,32.23,32.27,264172.0,30.9941,31.0805,30.9461,30.9845,264172.0
2022-08-11 11:50:00,32.26,32.27,32.19,32.23,178956.0,30.9749,30.9845,30.9077,30.9461,178956.0
2022-08-11 12:00:00,32.23,32.28,32.09,32.11,215177.0,30.9461,30.9941,30.8117,30.8309,215177.0
2022-08-11 12:10:00,32.11,32.12,31.93,32.08,428846.0,30.8309,30.8405,30.658,30.8021,428846.0
2022-08-11 12:20:00,32.08,32.09,32.01,32.07,190249.0,30.8021,30.8117,30.7349,30.7925,190249.0
2022-08-11 12:30:00,32.08,32.11,32.02,32.09,258333.0,30.8021,30.8309,30.7445,30.8117,258333.0
2022-08-11 12:40:00,32.08,32.15,32.06,32.14,134226.0,30.8021,30.8693,30.7829,30.8597,134226.0
2022-08-11 12:50:00,32.14,32.18,32.11,32.15,169187.0,30.8597,30.8981,30.8309,30.8693,169187.0
2022-08-11 13:00:00,32.15,32.17,32.09,32.12,160027.0,30.8693,30.8885,30.8117,30.8405,160027.0
2022-08-11 13:10:00,32.12,32.19,32.12,32.18,147492.0,30.8405,30.9077,30.8405,30.8981,147492.0
2022-08-11 13:20:00,32.18,32.25,32.16,32.18,114802.0,30.8981,30.9653,30.8789,30.8981,114802.0
2022-08-11 13:30:00,32.18,32.19,32.12,32.15,106889.0,30.8981,30.9077,30.8405,30.8693,106889.0
2022-08-11 13:40:00,32.16,32.21,32.03,32.04,160210.0,30.8789,30.9269,30.7541,30.7637,160210.0
2022-08-11 13:50:00,32.04,32.09,32.0,32.02,156560.0,30.7637,30.8117,30.7253,30.7445,156560.0
2022-08-11 14:00:00,32.03,32.03,31.93,31.94,111101.0,30.7541,30.7541,30.658,30.6676,111101.0
2022-08-11 14:10:00,31.94,31.99,31.9,31.98,168845.0,30.6676,30.7156,30.6292,30.706,168845.0
2022-08-11 14:20:00,31.98,31.99,31.91,31.91,113952.0,30.706,30.7156,30.6388,30.6388,113952.0
2022-08-11 14:30:00,31.92,31.92,31.8,31.81,121337.0,30.6484,30.6484,30.5332,30.5428,121337.0
2022-08-11 14:40:00,31.81,31.81,31.6,31.62,347151.0,30.5428,30.5428,30.3412,30.3604,347151.0
2022-08-11 14:50:00,31.62,31.66,31.54,31.64,249989.0,30.3604,30.3988,30.2836,30.3796,249989.0
2022-08-11 15:00:00,31.64,31.65,31.55,31.64,261559.0,30.3796,30.3892,30.2932,30.3796,261559.0
2022-08-11 15:10:00,31.64,31.66,31.54,31.66,131985.0,30.3796,30.3988,30.2836,30.3988,131985.0
2022-08-11 15:20:00,31.67,31.71,31.64,31.71,189579.0,30.4084,30.4468,30.3796,30.4468,189579.0
2022-08-11 15:30:00,31.71,31.75,31.61,31.67,228598.0,30.4468,30.4852,30.3508,30.4084,228598.0
2022-08-11 15:40:00,31.68,31.72,31.66,31.7,386681.0,30.418,30.4564,30.3988,30.4372,386681.0
2022-08-11 15:50:00,31.69,31.74,31.6,31.68,1178437.0,30.4276,30.4756,30.3412,30.418,1178437.0
2022-08-12 09:30:00,31.24,31.45,31.1,31.37,517180.0,29.9955,30.1972,29.8611,30.1203,517180.0
2022-08-12 09:40:00,31.38,31.57,31.37,31.41,363124.0,30.1299,30.3124,30.1203,30.1588,363124.0
2022-08-12 09:50:00,31.39,31.64,31.39,31.51,177791.0,30.1396,30.3796,30.1396,30.2548,177791.0
2022-08-12 10:00:00,31.5,31.5,31.23,31.32,258369.0,30.2452,30.2452,29.9859,30.0723,258369.0
2022-08-12 10:10:00,31.31,31.39,31.19,31.26,230304.0,30.0627,30.1396,29.9475,30.0147,230304.0
2022-08-12 10:20:00,31.27,31.32,31.16,31.23,138850.0,30.0243,30.0723,29.9187,29.9859,138850.0
2022-08-12 10:30:00,31.23,31.34,31.12,31.12,292479.0,29.9859,30.0915,29.8803,29.8803,292479.0
2022-08-12 10:40:00,31.12,31.17,31.06,31.16,200252.0,29.8803,29.9283,29.8227,29.9187,200252.0
2022-08-12 10:50:00,31.16,31.28,31.16,31.28,126988.0,29.9187,30.0339,29.9187,30.0339,126988.0
2022-08-12 11:00:00,31.28,31.4,31.26,31.37,179877.0,30.0339,30.1492,30.0147,30.1203,179877.0
2022-08-12 11:10:00,31.37,31.51,31.37,31.49,192666.0,30.1203,30.2548,30.1203,30.2356,192666.0
2022-08-12 11:20:00,31.49,31.5,31.37,31.42,253988.0,30.2356,30.2452,30.1203,30.1684,253988.0
2022-08-12 11:30:00,31.43,31.46,31.35,31.41,168610.0,30.178,30.2068,30.1011,30.1588,168610.0
2022-08-12 11:40:00,31.4,31.45,31.37,31.42,254979.0,30.1492,30.1972,30.1203,30.1684,254979.0
2022-08-12 11:50:00,31.43,31.44,31.38,31.4,124289.0,30.178,30.1876,30.1299,30.1492,124289.0
2022-08-12 12:00:00,31.39,31.45,31.38,31.45,123180.0,30.1396,30.1972,30.1299,30.1972,123180.0
2022-08-12 12:10:00,31.44,31.45,31.4,31.44,110836.0,30.1876,30.1972,30.1492,30.1876,110836.0
2022-08-12 12:20:00,31.44,31.48,31.39,31.42,125298.0,30.1876,30.226,30.1396,30.1684,125298.0
2022-08-12 12:30:00,31.42,31.49,31.41,31.45,136617.0,30.1684,30.2356,30.1588,30.1972,136617.0
2022-08-12 12:40:00,31.46,31.46,31.4,31.46,101316.0,30.2068,30.2068,30.1492,30.2068,101316.0
2022-08-12 12:50:00,31.46,31.58,31.44,31.55,389866.0,30.2068,30.322,30.1876,30.2932,389866.0
2022-08-12 13:00:00,31.55,31.59,31.53,31.56,262427.0,30.2932,30.3316,30.274,30.3028,262427.0
2022-08-12 13:10:00,31.56,31.59,31.52,31.57,121957.0,30.3028,30.3316,30.2644,30.3124,121957.0
2022-08-12 13:20:00,31.56,31.57,31.48,31.52,106847.0,30.3028,30.3124,30.226,30.2644,106847.0
2022-08-12 13:30:00,31.52,31.54,31.44,31.46,100607.0,30.2644,30.2836,30.1876,30.2068,100607.0
2022-08-12 13:40:00,31.47,31.51,31.46,31.49,106046.0,30.2164,30.2548,30.2068,30.2356,106046.0
2022-08-12 13:50:00,31.49,31.53,31.46,31.46,93423.0,30.2356,30.274,30.2068,30.2068,93423.0
2022-08-12 14:00:00,31.46,31.51,31.45,31.49,93535.0,30.2068,30.2548,30.1972,30.2356,93535.0
2022-08-12 14:10:00,31.49,31.6,31.48,31.58,206353.0,30.2356,30.3412,30.226,30.322,206353.0
2022-08-12 14:20:00,31.58,31.63,31.57,31.62,91804.0,30.322,30.37,30.3124,30.3604,91804.0
2022-08-12 14:30:00,31.63,31.69,31.61,31.65,314286.0,30.37,30.4276,30.3508,30.3892,314286.0
2022-08-12 14:40:00,31.66,31.67,31.59,31.6,239323.0,30.3988,30.4084,30.3316,30.3412,239323.0
2022-08-12 14:50:00,31.6,31.63,31.56,31.58,82011.0,30.3412,30.37,30.3028,30.322,82011.0
2022-08-12 15:00:00,31.58,31.59,31.54,31.58,83790.0,30.322,30.3316,30.2836,30.322,83790.0
2022-08-12 15:10:00,31.58,31.65,31.57,31.63,136881.0,30.322,30.3892,30.3124,30.37,136881.0
2022-08-12 15:20:00,31.63,31.67,31.6,31.64,152580.0,30.37,30.4084,30.3412,30.3796,152580.0
2022-08-12 15:30:00,31.65,31.66,31.59,31.63,223322.0,30.3892,30.3988,30.3316,30.37,223322.0
2022-08-12 15:40:00,31.63,31.66,31.52,31.54,376881.0,30.37,30.3988,30.2644,30.2836,376881.0
2022-08-12 15:50:00,31.54,31.62,31.46,31.61,1026843.0,30.2836,30.3604,30.2068,30.3508,1026843.0
2022-08-15 09:30:00,30.23,30.23,29.78,30.03,1829687.0,29.0258,29.0258,28.5937,28.8337,1829687.0
2022-08-15 09:40:00,30.03,30.28,29.91,30.2,709032.0,28.8337,29.0738,28.7185,28.997,709032.0
2022-08-15 09:50:00,30.21,30.34,30.17,30.27,599076.0,29.0066,29.1314,28.9682,29.0642,599076.0
2022-08-15 10:00:00,30.27,30.3,30.12,30.18,439838.0,29.0642,29.093,28.9201,28.9778,439838.0
2022-08-15 10:10:00,30.18,30.2,30.0,30.04,400684.0,28.9778,28.997,28.8049,28.8433,400684.0
2022-08-15 10:20:00,30.04,30.08,29.76,30.07,983218.0,28.8433,28.8817,28.5745,28.8721,983218.0
2022-08-15 10:30:00,30.07,30.1,29.94,29.96,541526.0,28.8721,28.9009,28.7473,28.7665,541526.0
2022-08-15 10:40:00,29.97,30.07,29.94,29.94,299155.0,28.7761,28.8721,28.7473,28.7473,299155.0
2022-08-15 10:50:00,29.94,29.98,29.88,29.93,346606.0,28.7473,28.7857,28.6897,28.7377,346606.0
2022-08-15 11:00:00,29.93,30.1,29.92,30.04,374474.0,28.7377,28.9009,28.7281,28.8433,374474.0
2022-08-15 11:10:00,30.03,30.13,30.02,30.13,439986.0,28.8337,28.9297,28.8241,28.9297,439986.0
2022-08-15 11:20:00,30.13,30.28,30.11,30.26,360487.0,28.9297,29.0738,28.9105,29.0546,360487.0
2022-08-15 11:30:00,30.27,30.43,30.26,30.42,482766.0,29.0642,29.2178,29.0546,29.2082,482766.0
2022-08-15 11:40:00,30.42,30.53,30.38,30.5,422935.0,29.2082,29.3138,29.1698,29.285,422935.0
2022-08-15 11:50:00,30.5,30.63,30.47,30.53,413499.0,29.285,29.4098,29.2562,29.3138,413499.0
2022-08-15 12:00:00,30.53,30.61,30.49,30.54,211763.0,29.3138,29.3906,29.2754,29.3234,211763.0
2022-08-15 12:10:00,30.54,30.7,30.53,30.65,192389.0,29.3234,29.477,29.3138,29.429,192389.0
2022-08-15 12:20:00,30.64,30.64,30.57,30.63,94527.0,29.4194,29.4194,29.3522,29.4098,94527.0
2022-08-15 12:30:00,30.63,30.66,30.58,30.64,121708.0,29.4098,29.4386,29.3618,29.4194,121708.0
2022-08-15 12:40:00,30.65,30.69,30.61,30.65,273823.0,29.429,29.4674,29.3906,29.429,273823.0
2022-08-15 12:50:00,30.64,30.73,30.64,30.69,144939.0,29.4194,29.5058,29.4194,29.4674,144939.0
2022-08-15 13:00:00,30.69,30.73,30.62,30.72,142957.0,29.4674,29.5058,29.4002,29.4962,142957.0
2022-08-15 13:10:00,30.73,30.75,30.53,30.55,144336.0,29.5058,29.525,29.3138,29.333,144336.0
2022-08-15 13:20:00,30.54,30.65,30.52,30.63,133911.0,29.3234,29.429,29.3042,29.4098,133911.0
2022-08-15 13:30:00,30.62,30.63,30.55,30.56,155511.0,29.4002,29.4098,29.333,29.3426,155511.0
2022-08-15 13:40:00,30.55,30.61,30.54,30.58,108450.0,29.333,29.3906,29.3234,29.3618,108450.0
2022-08-15 13:50:00,30.58,30.6,30.55,30.59,80949.0,29.3618,29.381,29.333,29.3714,80949.0
2022-08-15 14:00:00,30.58,30.58,30.48,30.49,105743.0,29.3618,29.3618,29.2658,29.2754,105743.0
2022-08-15 14:10:00,30.49,30.52,30.47,30.51,123824.0,29.2754,29.3042,29.2562,29.2946,123824.0
2022-08-15 14:20:00,30.51,30.53,30.46,30.5,221722.0,29.2946,29.3138,29.2466,29.285,221722.0
2022-08-15 14:30:00,30.5,30.53,30.45,30.51,219926.0,29.285,29.3138,29.237,29.2946,219926.0
2022-08-15 14:40:00,30.52,30.53,30.5,30.53,116126.0,29.3042,29.3138,29.285,29.3138,116126.0
2022-08-15 14:50:00,30.53,30.54,30.48,30.51,156145.0,29.3138,29.3234,29.2658,29.2946,156145.0
2022-08-15 15:00:00,30.51,30.62,30.5,30.57,176306.0,29.2946,29.4002,29.285,29.3522,176306.0
2022-08-15 15:10:00,30.57,30.62,30.55,30.6,141781.0,29.3522,29.4002,29.333,29.381,141781.0
2022-08-15 15:20:00,30.6,30.65,30.59,30.65,131296.0,29.381,29.429,29.3714,29.429,131296.0
2022-08-15 15:30:00,30.65,30.66,30.56,30.57,194318.0,29.429,29.4386,29.3426,29.3522,194318.0
2022-08-15 15:40:00,30.57,30.57,30.51,30.56,423056.0,29.3522,29.3522,29.2946,29.3426,423056.0
2022-08-15 15:50:00,30.56,30.59,30.48,30.5,948327.0,29.3426,29.3714,29.2658,29.285,948327.0
2022-08-16 09:30:00,30.95,31.29,30.88,31.14,726235.0,29.7171,30.0435,29.6499,29.8995,726235.0
2022-08-16 09:40:00,31.13,31.21,30.8,30.81,464819.0,29.8899,29.9667,29.5731,29.5827,464819.0
2022-08-16 09:50:00,30.8,30.96,30.73,30.91,297363.0,29.5731,29.7267,29.5058,29.6787,297363.0
2022-08-16 10:00:00,30.91,30.99,30.77,30.84,309781.0,29.6787,29.7555,29.5442,29.6115,309781.0
2022-08-16 10:10:00,30.85,31.02,30.83,30.99,343572.0,29.6211,29.7843,29.6019,29.7555,343572.0
2022-08-16 10:20:00,30.98,31.18,30.92,31.04,475498.0,29.7459,29.9379,29.6883,29.8035,475498.0
2022-08-16 10:30:00,31.03,31.03,30.77,30.8,264084.0,29.7939,29.7939,29.5442,29.5731,264084.0
2022-08-16 10:40:00,30.8,30.96,30.79,30.96,185212.0,29.5731,29.7267,29.5635,29.7267,185212.0
2022-08-16 10:50:00,30.96,31.0,30.75,30.8,219094.0,29.7267,29.7651,29.525,29.5731,219094.0
2022-08-16 11:00:00,30.79,30.88,30.79,30.84,144852.0,29.5635,29.6499,29.5635,29.6115,144852.0
2022-08-16 11:10:00,30.84,31.05,30.84,31.05,261806.0,29.6115,29.8131,29.6115,29.8131,261806.0
2022-08-16 11:20:00,31.05,31.1,30.96,31.09,282768.0,29.8131,29.8611,29.7267,29.8515,282768.0
2022-08-16 11:30:00,31.08,31.24,31.05,31.22,291566.0,29.8419,29.9955,29.8131,29.9763,291566.0
2022-08-16 11:40:00,31.21,31.32,31.19,31.32,237541.0,29.9667,30.0723,29.9475,30.0723,237541.0
2022-08-16 11:50:00,31.32,31.34,31.21,31.25,222413.0,30.0723,30.0915,29.9667,30.0051,222413.0
2022-08-16 12:00:00,31.25,31.25,31.06,31.08,192742.0,30.0051,30.0051,29.8227,29.8419,192742.0
2022-08-16 12:10:00,31.08,31.2,31.06,31.19,177032.0,29.8419,29.9571,29.8227,29.9475,177032.0
2022-08-16 12:20:00,31.19,31.2,31.14,31.19,106805.0,29.9475,29.9571,29.8995,29.9475,106805.0
2022-08-16 12:30:00,31.18,31.2,31.13,31.14,82283.0,29.9379,29.9571,29.8899,29.8995,82283.0
2022-08-16 12:40:00,31.14,31.17,31.12,31.12,99726.0,29.8995,29.9283,29.8803,29.8803,99726.0
2022-08-16 12:50:00,31.12,31.13,31.04,31.05,111904.0,29.8803,29.8899,29.8035,29.8131,111904.0
2022-08-16 13:00:00,31.05,31.12,31.04,31.11,124401.0,29.8131,29.8803,29.8035,29.8707,124401.0
2022-08-16 13:10:00,31.11,31.15,31.08,31.1,95040.0,29.8707,29.9091,29.8419,29.8611,95040.0
2022-08-16 13:20:00,31.09,31.16,31.08,31.11,98180.0,29.8515,29.9187,29.8419,29.8707,98180.0
2022-08-16 13:30:00,31.11,31.25,31.1,31.23,140441.0,29.8707,30.0051,29.8611,29.9859,140441.0
2022-08-16 13:40:00,31.23,31.24,31.17,31.24,131846.0,29.9859,29.9955,29.9283,29.9955,131846.0
2022-08-16 13:50:00,31.24,31.31,31.22,31.27,154559.0,29.9955,30.0627,29.9763,30.0243,154559.0
2022-08-16 14:00:00,31.27,31.33,31.22,31.32,177345.0,30.0243,30.0819,29.9763,30.0723,177345.0
2022-08-16 14:10:00,31.32,31.4,31.32,31.4,184930.0,30.0723,30.1492,30.0723,30.1492,184930.0
2022-08-16 14:20:00,31.4,31.47,31.38,31.44,242350.0,30.1492,30.2164,30.1299,30.1876,242350.0
2022-08-16 14:30:00,31.45,31.47,31.26,31.29,369693.0,30.1972,30.2164,30.0147,30.0435,369693.0
2022-08-16 14:40:00,31.29,31.32,31.16,31.22,286407.0,30.0435,30.0723,29.9187,29.9763,286407.0
2022-08-16 14:50:00,31.23,31.28,31.2,31.27,138994.0,29.9859,30.0339,29.9571,30.0243,138994.0
2022-08-16 15:00:00,31.27,31.39,31.25,31.37,237277.0,30.0243,30.1396,30.0051,30.1203,237277.0
2022-08-16 15:10:00,31.36,31.38,31.32,31.37,122477.0,30.1107,30.1299,30.0723,30.1203,122477.0
2022-08-16 15:20:00,31.37,31.4,31.32,31.37,167103.0,30.1203,30.1492,30.0723,30.1203,167103.0
2022-08-16 15:30:00,31.36,31.4,31.33,31.39,177017.0,30.1107,30.1492,30.0819,30.1396,177017.0
2022-08-16 15:40:00,31.38,31.43,31.32,31.4,303822.0,30.1299,30.178,30.0723,30.1492,303822.0
2022-08-16 15:50:00,31.4,31.44,31.36,31.39,748940.0,30.1492,30.1876,30.1107,30.1396,748940.0
2022-08-17 09:30:00,30.69,30.7,30.34,30.35,524837.0,29.4674,29.477,29.1314,29.141,524837.0
2022-08-17 09:40:00,30.35,30.49,30.25,30.36,485518.0,29.141,29.2754,29.045,29.1506,485518.0
2022-08-17 09:50:00,30.36,30.55,30.31,30.49,281596.0,29.1506,29.333,29.1026,29.2754,281596.0
2022-08-17 10:00:00,30.49,30.58,30.35,30.47,173169.0,29.2754,29.3618,29.141,29.2562,173169.0
2022-08-17 10:10:00,30.46,30.46,30.19,30.21,676300.0,29.2466,29.2466,28.9874,29.0066,676300.0
2022-08-17 10:20:00,30.22,30.33,30.21,30.32,294696.0,29.0162,29.1218,29.0066,29.1122,294696.0
2022-08-17 10:30:00,30.32,30.4,30.28,30.33,315559.0,29.1122,29.189,29.0738,29.1218,315559.0
2022-08-17 10:40:00,30.33,30.39,30.31,30.33,142502.0,29.1218,29.1794,29.1026,29.1218,142502.0
2022-08-17 10:50:00,30.32,30.32,30.21,30.26,215681.0,29.1122,29.1122,29.0066,29.0546,215681.0
2022-08-17 11:00:00,30.26,30.34,30.22,30.27,270585.0,29.0546,29.1314,29.0162,29.0642,270585.0
2022-08-17 11:10:00,30.26,30.29,30.18,30.22,216774.0,29.0546,29.0834,28.9778,29.0162,216774.0
2022-08-17 11:20:00,30.22,30.25,30.18,30.23,144619.0,29.0162,29.045,28.9778,29.0258,144619.0
2022-08-17 11:30:00,30.23,30.3,30.14,30.15,253797.0,29.0258,29.093,28.9393,28.9489,253797.0
2022-08-17 11:40:00,30.16,30.17,30.01,30.03,252289.0,28.9585,28.9682,28.8145,28.8337,252289.0
2022-08-17 11:50:00,30.04,30.09,30.03,30.05,296483.0,28.8433,28.8913,28.8337,28.8529,296483.0
2022-08-17 12:00:00,30.05,30.2,30.04,30.11,200713.0,28.8529,28.997,28.8433,28.9105,200713.0
2022-08-17 12:10:00,30.11,30.14,30.03,30.04,195741.0,28.9105,28.9393,28.8337,28.8433,195741.0
2022-08-17 12:20:00,30.04,30.21,30.03,30.21,102097.0,28.8433,29.0066,28.8337,29.0066,102097.0
2022-08-17 12:30:00,30.21,30.25,30.15,30.23,126117.0,29.0066,29.045,28.9489,29.0258,126117.0
2022-08-17 12:40:00,30.22,30.25,30.2,30.21,112932.0,29.0162,29.045,28.997,29.0066,112932.0
2022-08-17 12:50:00,30.21,30.25,30.19,30.21,100777.0,29.0066,29.045,28.9874,29.0066,100777.0
2022-08-17 13:00:00,30.21,30.28,30.19,30.22,135560.0,29.0066,29.0738,28.9874,29.0162,135560.0
2022-08-17 13:10:00,30.23,30.33,30.22,30.27,235221.0,29.0258,29.1218,29.0162,29.0642,235221.0
2022-08-17 13:20:00,30.28,30.36,30.27,30.36,115199.0,29.0738,29.1506,29.0642,29.1506,115199.0
2022-08-17 13:30:00,30.37,30.41,30.31,30.35,176264.0,29.1602,29.1986,29.1026,29.141,176264.0
2022-08-17 13:40:00,30.35,30.35,30.26,30.29,112812.0,29.141,29.141,29.0546,29.0834,112812.0
2022-08-17 13:50:00,30.29,30.32,30.27,30.29,69786.0,29.0834,29.1122,29.0642,29.0834,69786.0
2022-08-17 14:00:00,30.29,30.53,30.27,30.44,349516.0,29.0834,29.3138,29.0642,29.2274,349516.0
2022-08-17 14:10:00,30.43,30.58,30.39,30.49,163669.0,29.2178,29.3618,29.1794,29.2754,163669.0
2022-08-17 14:20:00,30.48,30.55,30.39,30.54,112197.0,29.2658,29.333,29.1794,29.3234,112197.0
2022-08-17 14:30:00,30.55,30.63,30.5,30.62,111110.0,29.333,29.4098,29.285,29.4002,111110.0
2022-08-17 14:40:00,30.62,30.63,30.46,30.49,132287.0,29.4002,29.4098,29.2466,29.2754,132287.0
2022-08-17 14:50:00,30.5,30.51,30.39,30.41,173361.0,29.285,29.2946,29.1794,29.1986,173361.0
2022-08-17 15:00:00,30.4,30.48,30.39,30.41,121280.0,29.189,29.2658,29.1794,29.1986,121280.0
2022-08-17 15:10:00,30.41,30.42,30.26,30.28,175627.0,29.1986,29.2082,29.0546,29.0738,175627.0
2022-08-17 15:20:00,30.28,30.35,30.25,30.29,160964.0,29.0738,29.141,29.045,29.0834,160964.0
2022-08-17 15:30:00,30.29,30.3,30.23,30.27,242641.0,29.0834,29.093,29.0258,29.0642,242641.0
2022-08-17 15:40:00,30.27,30.28,30.16,30.16,327744.0,29.0642,29.0738,28.9585,28.9585,327744.0
2022-08-17 15:50:00,30.17,30.27,30.15,30.23,1078884.0,28.9682,29.0642,28.9489,29.0258,1078884.0
2022-08-18 09:30:00,30.7,30.92,30.64,30.67,563279.0,29.477,29.6883,29.4194,29.4482,563279.0
2022-08-18 09:40:00,30.67,30.9,30.58,30.67,571044.0,29.4482,29.6691,29.3618,29.4482,571044.0
2022-08-18 09:50:00,30.67,30.87,30.65,30.79,162346.0,29.4482,29.6403,29.429,29.5635,162346.0
2022-08-18 10:00:00,30.79,30.8,30.55,30.67,225991.0,29.5635,29.5731,29.333,29.4482,225991.0
2022-08-18 10:10:00,30.68,30.83,30.65,30.78,219140.0,29.4578,29.6019,29.429,29.5539,219140.0
2022-08-18 10:20:00,30.78,30.85,30.75,30.82,226341.0,29.5539,29.6211,29.525,29.5923,226341.0
2022-08-18 10:30:00,30.82,30.89,30.64,30.74,296596.0,29.5923,29.6595,29.4194,29.5154,296596.0
2022-08-18 10:40:00,30.74,30.89,30.72,30.89,366873.0,29.5154,29.6595,29.4962,29.6595,366873.0
2022-08-18 10:50:00,30.89,31.0,30.81,30.83,307979.0,29.6595,29.7651,29.5827,29.6019,307979.0
2022-08-18 11:00:00,30.84,30.9,30.7,30.79,229064.0,29.6115,29.6691,29.477,29.5635,229064.0
2022-08-18 11:10:00,30.79,30.92,30.77,30.88,144216.0,29.5635,29.6883,29.5442,29.6499,144216.0
2022-08-18 11:20:00,30.88,30.91,30.84,30.89,114330.0,29.6499,29.6787,29.6115,29.6595,114330.0
2022-08-18 11:30:00,30.89,31.13,30.86,31.13,336097.0,29.6595,29.8899,29.6307,29.8899,336097.0
2022-08-18 11:40:00,31.13,31.18,31.07,31.16,259251.0,29.8899,29.9379,29.8323,29.9187,259251.0
2022-08-18 11:50:00,31.17,31.19,31.08,31.11,207344.0,29.9283,29.9475,29.8419,29.8707,207344.0
2022-08-18 12:00:00,31.11,31.17,31.1,31.12,103186.0,29.8707,29.9283,29.8611,29.8803,103186.0
2022-08-18 12:10:00,31.12,31.13,31.02,31.04,103025.0,29.8803,29.8899,29.7843,29.8035,103025.0
2022-08-18 12:20:00,31.04,31.04,30.84,30.88,170809.0,29.8035,29.8035,29.6115,29.6499,170809.0
2022-08-18 12:30:00,30.88,30.93,30.82,30.91,380965.0,29.6499,29.6979,29.5923,29.6787,380965.0
2022-08-18 12:40:00,30.92,31.07,30.9,31.05,514055.0,29.6883,29.8323,29.6691,29.8131,514055.0
2022-08-18 12:50:00,31.05,31.1,31.0,31.09,223983.0,29.8131,29.8611,29.7651,29.8515,223983.0
2022-08-18 13:00:00,31.09,31.18,31.07,31.18,220867.0,29.8515,29.9379,29.8323,29.9379,220867.0
2022-08-18 13:10:00,31.18,31.22,31.15,31.21,117262.0,29.9379,29.9763,29.9091,29.9667,117262.0
2022-08-18 13:20:00,31.21,31.31,31.2,31.3,198303.0,29.9667,30.0627,29.9571,30.0531,198303.0
2022-08-18 13:30:00,31.3,31.35,31.25,31.35,292640.0,30.0531,30.1011,30.0051,30.1011,292640.0
2022-08-18 13:40:00,31.35,31.4,31.34,31.37,146062.0,30.1011,30.1492,30.0915,30.1203,146062.0
2022-08-18 13:50:00,31.37,31.38,31.31,31.37,305681.0,30.1203,30.1299,30.0627,30.1203,305681.0
2022-08-18 14:00:00,31.37,31.4,31.32,31.4,246365.0,30.1203,30.1492,30.0723,30.1492,246365.0
2022-08-18 14:10:00,31.4,31.4,31.31,31.33,151743.0,30.1492,30.1492,30.0627,30.0819,151743.0
2022-08-18 14:20:00,31.32,31.34,31.28,31.32,161216.0,30.0723,30.0915,30.0339,30.0723,161216.0
2022-08-18 14:30:00,31.31,31.32,31.26,31.27,111576.0,30.0627,30.0723,30.0147,30.0243,111576.0
2022-08-18 14:40:00,31.27,31.29,31.21,31.24,129343.0,30.0243,30.0435,29.9667,29.9955,129343.0
2022-08-18 14:50:00,31.24,31.32,31.23,31.29,100884.0,29.9955,30.0723,29.9859,30.0435,100884.0
2022-08-18 15:00:00,31.29,31.34,31.27,31.34,100220.0,30.0435,30.0915,30.0243,30.0915,100220.0
2022-08-18 15:10:00,31.34,31.38,31.32,31.36,139987.0,30.0915,30.1299,30.0723,30.1107,139987.0
2022-08-18 15:20:00,31.36,31.37,31.29,31.34,215578.0,30.1107,30.1203,30.0435,30.0915,215578.0
2022-08-18 15:30:00,31.34,31.4,31.32,31.35,186783.0,30.0915,30.1492,30.0723,30.1011,186783.0
2022-08-18 15:40:00,31.36,31.37,31.29,31.32,328409.0,30.1107,30.1203,30.0435,30.0723,328409.0
2022-08-18 15:50:00,31.31,31.31,31.18,31.25,932771.0,30.0627,30.0627,29.9379,30.0051,932771.0
2022-08-19 09:30:00,30.9,31.02,30.58,30.76,624690.0,29.6691,29.7843,29.3618,29.5346,624690.0
2022-08-19 09:40:00,30.75,30.81,30.58,30.62,308720.0,29.525,29.5827,29.3618,29.4002,308720.0
2022-08-19 09:50:00,30.62,30.66,30.53,30.61,232908.0,29.4002,29.4386,29.3138,29.3906,232908.0
2022-08-19 10:00:00,30.6,30.66,30.47,30.48,361826.0,29.381,29.4386,29.2562,29.2658,361826.0
2022-08-19 10:10:00,30.48,30.56,30.44,30.51,189985.0,29.2658,29.3426,29.2274,29.2946,189985.0
2022-08-19 10:20:00,30.51,30.57,30.38,30.44,309922.0,29.2946,29.3522,29.1698,29.2274,309922.0
2022-08-19 10:30:00,30.45,30.52,30.37,30.38,221854.0,29.237,29.3042,29.1602,29.1698,221854.0
2022-08-19 10:40:00,30.38,30.39,30.3,30.37,276942.0,29.1698,29.1794,29.093,29.1602,276942.0
2022-08-19 10:50:00,30.36,30.38,30.24,30.25,327324.0,29.1506,29.1698,29.0354,29.045,327324.0
2022-08-19 11:00:00,30.25,30.25,30.05,30.06,445473.0,29.045,29.045,28.8529,28.8625,445473.0
2022-08-19 11:10:00,30.05,30.21,30.03,30.19,328203.0,28.8529,29.0066,28.8337,28.9874,328203.0
2022-08-19 11:20:00,30.2,30.27,30.18,30.26,239208.0,28.997,29.0642,28.9778,29.0546,239208.0
2022-08-19 11:30:00,30.26,30.37,30.24,30.35,177872.0,29.0546,29.1602,29.0354,29.141,177872.0
2022-08-19 11:40:00,30.36,30.49,30.34,30.44,190255.0,29.1506,29.2754,29.1314,29.2274,190255.0
2022-08-19 11:50:00,30.43,30.45,30.29,30.29,241383.0,29.2178,29.237,29.0834,29.0834,241383.0
2022-08-19 12:00:00,30.29,30.3,30.22,30.24,181666.0,29.0834,29.093,29.0162,29.0354,181666.0
2022-08-19 12:10:00,30.24,30.36,30.23,30.32,156215.0,29.0354,29.1506,29.0258,29.1122,156215.0
2022-08-19 12:20:00,30.31,30.33,30.26,30.28,176817.0,29.1026,29.1218,29.0546,29.0738,176817.0
2022-08-19 12:30:00,30.28,30.38,30.26,30.36,212383.0,29.0738,29.1698,29.0546,29.1506,212383.0
2022-08-19 12:40:00,30.35,30.36,30.26,30.27,121304.0,29.141,29.1506,29.0546,29.0642,121304.0
2022-08-19 12:50:00,30.27,30.38,30.26,30.35,96653.0,29.0642,29.1698,29.0546,29.141,96653.0
2022-08-19 13:00:00,30.35,30.38,30.32,30.38,85871.0,29.141,29.1698,29.1122,29.1698,85871.0
2022-08-19 13:10:00,30.37,30.39,30.34,30.36,92498.0,29.1602,29.1794,29.1314,29.1506,92498.0
2022-08-19 13:20:00,30.36,30.49,30.33,30.48,508122.0,29.1506,29.2754,29.1218,29.2658,508122.0
2022-08-19 13:30:00,30.47,30.51,30.45,30.51,381961.0,29.2562,29.2946,29.237,29.2946,381961.0
2022-08-19 13:40:00,30.5,30.52,30.49,30.52,209230.0,29.285,29.3042,29.2754,29.3042,209230.0
2022-08-19 13:50:00,30.51,30.54,30.5,30.51,151444.0,29.2946,29.3234,29.285,29.2946,151444.0
2022-08-19 14:00:00,30.51,30.57,30.5,30.57,208052.0,29.2946,29.3522,29.285,29.3522,208052.0
2022-08-19 14:10:00,30.57,30.61,30.51,30.56,729447.0,29.3522,29.3906,29.2946,29.3426,729447.0
2022-08-19 14:20:00,30.55,30.56,30.51,30.55,269637.0,29.333,29.3426,29.2946,29.333,269637.0
2022-08-19 14:30:00,30.55,30.56,30.5,30.51,128301.0,29.333,29.3426,29.285,29.2946,128301.0
2022-08-19 14:40:00,30.51,30.53,30.43,30.44,154752.0,29.2946,29.3138,29.2178,29.2274,154752.0
2022-08-19 14:50:00,30.43,30.45,30.38,30.43,181447.0,29.2178,29.237,29.1698,29.2178,181447.0
2022-08-19 15:00:00,30.43,30.53,30.42,30.53,199138.0,29.2178,29.3138,29.2082,29.3138,199138.0
2022-08-19 15:10:00,30.53,30.58,30.5,30.52,224061.0,29.3138,29.3618,29.285,29.3042,224061.0
2022-08-19 15:20:00,30.52,30.55,30.49,30.52,170114.0,29.3042,29.333,29.2754,29.3042,170114.0
2022-08-19 15:30:00,30.52,30.56,30.49,30.52,278492.0,29.3042,29.3426,29.2754,29.3042,278492.0
2022-08-19 15:40:00,30.52,30.54,30.43,30.45,442448.0,29.3042,29.3234,29.2178,29.237,442448.0
2022-08-19 15:50:00,30.46,30.51,30.42,30.46,867190.0,29.2466,29.2946,29.2082,29.2466,867190.0
2022-08-22 09:30:00,29.9,29.9,29.33,29.52,1142161.0,28.7089,28.7089,28.1616,28.344,1142161.0
2022-08-22 09:40:00,29.52,29.63,29.29,29.44,815785.0,28.344,28.4497,28.1232,28.2672,815785.0
2022-08-22 09:50:00,29.43,29.51,29.32,29.46,495482.0,28.2576,28.3344,28.152,28.2864,495482.0
2022-08-22 10:00:00,29.47,29.61,29.36,29.6,400237.0,28.296,28.4305,28.1904,28.4209,400237.0
2022-08-22 10:10:00,29.61,29.68,29.55,29.68,423404.0,28.4305,28.4977,28.3728,28.4977,423404.0
2022-08-22 10:20:00,29.69,29.69,29.48,29.48,240627.0,28.5073,28.5073,28.3056,28.3056,240627.0
2022-08-22 10:30:00,29.48,29.55,29.36,29.53,366397.0,28.3056,28.3728,28.1904,28.3536,366397.0
2022-08-22 10:40:00,29.52,29.68,29.5,29.63,328270.0,28.344,28.4977,28.3248,28.4497,328270.0
2022-08-22 10:50:00,29.63,29.69,29.56,29.65,180051.0,28.4497,28.5073,28.3825,28.4689,180051.0
2022-08-22 11:00:00,29.64,29.82,29.64,29.76,266405.0,28.4593,28.6321,28.4593,28.5745,266405.0
2022-08-22 11:10:00,29.75,29.81,29.67,29.72,610584.0,28.5649,28.6225,28.4881,28.5361,610584.0
2022-08-22 11:20:00,29.72,29.84,29.69,29.78,381275.0,28.5361,28.6513,28.5073,28.5937,381275.0
2022-08-22 11:30:00,29.78,29.9,29.7,29.87,154399.0,28.5937,28.7089,28.5169,28.6801,154399.0
2022-08-22 11:40:00,29.87,29.91,29.8,29.83,168594.0,28.6801,28.7185,28.6129,28.6417,168594.0
2022-08-22 11:50:00,29.83,29.9,29.81,29.87,190093.0,28.6417,28.7089,28.6225,28.6801,190093.0
2022-08-22 12:00:00,29.87,29.88,29.76,29.77,272793.0,28.6801,28.6897,28.5745,28.5841,272793.0
2022-08-22 12:10:00,29.77,29.85,29.75,29.85,123545.0,28.5841,28.6609,28.5649,28.6609,123545.0
2022-08-22 12:20:00,29.84,29.88,29.76,29.78,132798.0,28.6513,28.6897,28.5745,28.5937,132798.0
2022-08-22 12:30:00,29.79,29.88,29.77,29.87,98260.0,28.6033,28.6897,28.5841,28.6801,98260.0
2022-08-22 12:40:00,29.87,29.87,29.79,29.84,124649.0,28.6801,28.6801,28.6033,28.6513,124649.0
2022-08-22 12:50:00,29.83,29.9,29.83,29.88,145969.0,28.6417,28.7089,28.6417,28.6897,145969.0
2022-08-22 13:00:00,29.88,29.89,29.8,29.81,101979.0,28.6897,28.6993,28.6129,28.6225,101979.0
2022-08-22 13:10:00,29.82,29.84,29.79,29.84,187733.0,28.6321,28.6513,28.6033,28.6513,187733.0
2022-08-22 13:20:00,29.83,29.84,29.76,29.79,190325.0,28.6417,28.6513,28.5745,28.6033,190325.0
2022-08-22 13:30:00,29.78,29.87,29.75,29.84,161017.0,28.5937,28.6801,28.5649,28.6513,161017.0
2022-08-22 13:40:00,29.84,29.87,29.78,29.8,123238.0,28.6513,28.6801,28.5937,28.6129,123238.0
2022-08-22 13:50:00,29.8,29.86,29.78,29.81,120591.0,28.6129,28.6705,28.5937,28.6225,120591.0
2022-08-22 14:00:00,29.81,29.91,29.81,29.83,200134.0,28.6225,28.7185,28.6225,28.6417,200134.0
2022-08-22 14:10:00,29.83,29.88,29.81,29.88,158453.0,28.6417,28.6897,28.6225,28.6897,158453.0
2022-08-22 14:20:00,29.88,29.89,29.8,29.82,154672.0,28.6897,28.6993,28.6129,28.6321,154672.0
2022-08-22 14:30:00,29.81,29.83,29.77,29.8,110074.0,28.6225,28.6417,28.5841,28.6129,110074.0
2022-08-22 14:40:00,29.8,29.87,29.79,29.87,153770.0,28.6129,28.6801,28.6033,28.6801,153770.0
2022-08-22 14:50:00,29.87,29.89,29.81,29.86,219882.0,28.6801,28.6993,28.6225,28.6705,219882.0
2022-08-22 15:00:00,29.86,29.91,29.83,29.88,227867.0,28.6705,28.7185,28.6417,28.6897,227867.0
2022-08-22 15:10:00,29.88,29.91,29.86,29.87,235256.0,28.6897,28.7185,28.6705,28.6801,235256.0
2022-08-22 15:20:00,29.87,29.87,29.78,29.8,287003.0,28.6801,28.6801,28.5937,28.6129,287003.0
2022-08-22 15:30:00,29.8,29.82,29.76,29.79,249445.0,28.6129,28.6321,28.5745,28.6033,249445.0
2022-08-22 15:40:00,29.78,29.79,29.67,29.75,350007.0,28.5937,28.6033,28.4881,28.5649,350007.0
2022-08-22 15:50:00,29.74,29.87,29.73,29.85,1063833.0,28.5553,28.6801,28.5457,28.6609,1063833.0
2022-08-23 09:30:00,30.48,31.14,30.39,31.09,726186.0,29.2658,29.8995,29.1794,29.8515,726186.0
2022-08-23 09:40:00,31.09,31.39,31.06,31.33,784262.0,29.8515,30.1396,29.8227,30.0819,784262.0
2022-08-23 09:50:00,31.33,31.51,31.33,31.47,484276.0,30.0819,30.2548,30.0819,30.2164,484276.0
2022-08-23 10:00:00,31.46,31.64,31.36,31.64,545679.0,30.2068,30.3796,30.1107,30.3796,545679.0
2022-08-23 10:10:00,31.64,31.67,31.43,31.53,534129.0,30.3796,30.4084,30.178,30.274,534129.0
2022-08-23 10:20:00,31.53,31.76,31.42,31.42,502688.0,30.274,30.4948,30.1684,30.1684,502688.0
2022-08-23 10:30:00,31.43,31.67,31.38,31.51,371726.0,30.178,30.4084,30.1299,30.2548,371726.0
2022-08-23 10:40:00,31.51,31.66,31.46,31.65,238454.0,30.2548,30.3988,30.2068,30.3892,238454.0
2022-08-23 10:50:00,31.65,31.75,31.56,31.6,360395.0,30.3892,30.4852,30.3028,30.3412,360395.0
2022-08-23 11:00:00,31.6,31.63,31.45,31.6,349992.0,30.3412,30.37,30.1972,30.3412,349992.0
2022-08-23 11:10:00,31.6,31.65,31.55,31.56,555021.0,30.3412,30.3892,30.2932,30.3028,555021.0
2022-08-23 11:20:00,31.56,31.66,31.51,31.51,353111.0,30.3028,30.3988,30.2548,30.2548,353111.0
2022-08-23 11:30:00,31.52,31.53,31.44,31.48,257925.0,30.2644,30.274,30.1876,30.226,257925.0
2022-08-23 11:40:00,31.48,31.56,31.35,31.52,419599.0,30.226,30.3028,30.1011,30.2644,419599.0
2022-08-23 11:50:00,31.52,31.56,31.43,31.55,228314.0,30.2644,30.3028,30.178,30.2932,228314.0
2022-08-23 12:00:00,31.56,31.57,31.43,31.56,190342.0,30.3028,30.3124,30.178,30.3028,190342.0
2022-08-23 12:10:00,31.56,31.56,31.49,31.53,211932.0,30.3028,30.3028,30.2356,30.274,211932.0
2022-08-23 12:20:00,31.53,31.55,31.47,31.48,219440.0,30.274,30.2932,30.2164,30.226,219440.0
2022-08-23 12:30:00,31.49,31.65,31.47,31.6,237712.0,30.2356,30.3892,30.2164,30.3412,237712.0
2022-08-23 12:40:00,31.61,31.71,31.58,31.68,238369.0,30.3508,30.4468,30.322,30.418,238369.0
2022-08-23 12:50:00,31.67,31.83,31.66,31.83,281679.0,30.4084,30.562,30.3988,30.562,281679.0
2022-08-23 13:00:00,31.82,31.9,31.8,31.87,433061.0,30.5524,30.6292,30.5332,30.6004,433061.0
2022-08-23 13:10:00,31.87,31.9,31.76,31.82,397148.0,30.6004,30.6292,30.4948,30.5524,397148.0
2022-08-23 13:20:00,31.81,31.99,31.78,31.96,357689.0,30.5428,30.7156,30.514,30.6868,357689.0
2022-08-23 13:30:00,31.97,32.04,31.85,31.89,391057.0,30.6964,30.7637,30.5812,30.6196,391057.0
2022-08-23 13:40:00,31.88,31.95,31.84,31.86,322011.0,30.61,30.6772,30.5716,30.5908,322011.0
2022-08-23 13:50:00,31.86,31.86,31.68,31.72,441160.0,30.5908,30.5908,30.418,30.4564,441160.0
2022-08-23 14:00:00,31.73,31.74,31.66,31.72,317644.0,30.466,30.4756,30.3988,30.4564,317644.0
2022-08-23 14:10:00,31.72,31.77,31.67,31.74,215517.0,30.4564,30.5044,30.4084,30.4756,215517.0
2022-08-23 14:20:00,31.74,31.81,31.7,31.78,340812.0,30.4756,30.5428,30.4372,30.514,340812.0
2022-08-23 14:30:00,31.78,31.79,31.68,31.75,271120.0,30.514,30.5236,30.418,30.4852,271120.0
2022-08-23 14:40:00,31.75,31.82,31.72,31.78,169356.0,30.4852,30.5524,30.4564,30.514,169356.0
2022-08-23 14:50:00,31.79,31.85,31.76,31.84,282889.0,30.5236,30.5812,30.4948,30.5716,282889.0
2022-08-23 15:00:00,31.84,31.86,31.77,31.8,252456.0,30.5716,30.5908,30.5044,30.5332,252456.0
2022-08-23 15:10:00,31.8,31.87,31.76,31.86,242346.0,30.5332,30.6004,30.4948,30.5908,242346.0
2022-08-23 15:20:00,31.86,31.86,31.74,31.84,393255.0,30.5908,30.5908,30.4756,30.5716,393255.0
2022-08-23 15:30:00,31.85,31.87,31.79,31.81,477018.0,30.5812,30.6004,30.5236,30.5428,477018.0
2022-08-23 15:40:00,31.81,31.85,31.8,31.84,535671.0,30.5428,30.5812,30.5332,30.5716,535671.0
2022-08-23 15:50:00,31.84,31.84,31.78,31.79,1313670.0,30.5716,30.5716,30.514,30.5236,1313670.0
2022-08-24 09:30:00,31.07,31.52,30.9,31.52,843492.0,29.8323,30.2644,29.6691,30.2644,843492.0
2022-08-24 09:40:00,31.51,31.64,31.37,31.43,312528.0,30.2548,30.3796,30.1203,30.178,312528.0
2022-08-24 09:50:00,31.42,31.48,31.29,31.3,316887.0,30.1684,30.226,30.0435,30.0531,316887.0
2022-08-24 10:00:00,31.3,31.4,31.13,31.19,336706.0,30.0531,30.1492,29.8899,29.9475,336706.0
2022-08-24 10:10:00,31.2,31.42,31.18,31.39,344786.0,29.9571,30.1684,29.9379,30.1396,344786.0
2022-08-24 10:20:00,31.4,31.55,31.33,31.38,270931.0,30.1492,30.2932,30.0819,30.1299,270931.0
2022-08-24 10:30:00,31.38,31.46,31.24,31.3,489345.0,30.1299,30.2068,29.9955,30.0531,489345.0
2022-08-24 10:40:00,31.29,31.41,31.17,31.41,233400.0,30.0435,30.1588,29.9283,30.1588,233400.0
2022-08-24 10:50:00,31.42,31.48,31.38,31.39,205578.0,30.1684,30.226,30.1299,30.1396,205578.0
2022-08-24 11:00:00,31.39,31.5,31.37,31.46,136295.0,30.1396,30.2452,30.1203,30.2068,136295.0
2022-08-24 11:10:00,31.47,31.65,31.45,31.45,287787.0,30.2164,30.3892,30.1972,30.1972,287787.0
2022-08-24 11:20:00,31.44,31.48,31.36,31.39,235997.0,30.1876,30.226,30.1107,30.1396,235997.0
2022-08-24 11:30:00,31.39,31.45,31.32,31.36,238852.0,30.1396,30.1972,30.0723,30.1107,238852.0
2022-08-24 11:40:00,31.35,31.37,31.22,31.25,280570.0,30.1011,30.1203,29.9763,30.0051,280570.0
2022-08-24 11:50:00,31.24,31.28,31.18,31.2,166140.0,29.9955,30.0339,29.9379,29.9571,166140.0
2022-08-24 12:00:00,31.2,31.25,31.18,31.25,142933.0,29.9571,30.0051,29.9379,30.0051,142933.0
2022-08-24 12:10:00,31.25,31.32,31.21,31.21,149915.0,30.0051,30.0723,29.9667,29.9667,149915.0
2022-08-24 12:20:00,31.2,31.33,31.19,31.29,93881.0,29.9571,30.0819,29.9475,30.0435,93881.0
2022-08-24 12:30:00,31.29,31.3,31.17,31.18,90807.0,30.0435,30.0531,29.9283,29.9379,90807.0
2022-08-24 12:40:00,31.18,31.22,31.09,31.1,190507.0,29.9379,29.9763,29.8515,29.8611,190507.0
2022-08-24 12:50:00,31.1,31.12,31.05,31.1,143259.0,29.8611,29.8803,29.8131,29.8611,143259.0
2022-08-24 13:00:00,31.1,31.22,31.06,31.21,170494.0,29.8611,29.9763,29.8227,29.9667,170494.0
2022-08-24 13:10:00,31.21,31.22,31.16,31.19,104787.0,29.9667,29.9763,29.9187,29.9475,104787.0
2022-08-24 13:20:00,31.18,31.22,31.11,31.11,112245.0,29.9379,29.9763,29.8707,29.8707,112245.0
2022-08-24 13:30:00,31.12,31.18,31.1,31.15,156768.0,29.8803,29.9379,29.8611,29.9091,156768.0
2022-08-24 13:40:00,31.15,31.18,31.12,31.13,69549.0,29.9091,29.9379,29.8803,29.8899,69549.0
2022-08-24 13:50:00,31.13,31.18,31.12,31.18,74083.0,29.8899,29.9379,29.8803,29.9379,74083.0
2022-08-24 14:00:00,31.18,31.22,31.15,31.21,95730.0,29.9379,29.9763,29.9091,29.9667,95730.0
2022-08-24 14:10:00,31.21,31.24,31.18,31.22,68975.0,29.9667,29.9955,29.9379,29.9763,68975.0
2022-08-24 14:20:00,31.21,31.22,31.17,31.2,93942.0,29.9667,29.9763,29.9283,29.9571,93942.0
2022-08-24 14:30:00,31.19,31.2,31.12,31.17,87394.0,29.9475,29.9571,29.8803,29.9283,87394.0
2022-08-24 14:40:00,31.16,31.21,31.12,31.12,125615.0,29.9187,29.9667,29.8803,29.8803,125615.0
2022-08-24 14:50:00,31.12,31.18,31.11,31.18,104310.0,29.8803,29.9379,29.8707,29.9379,104310.0
2022-08-24 15:00:00,31.18,31.3,31.13,31.27,240328.0,29.9379,30.0531,29.8899,30.0243,240328.0
2022-08-24 15:10:00,31.27,31.34,31.25,31.34,298485.0,30.0243,30.0915,30.0051,30.0915,298485.0
2022-08-24 15:20:00,31.34,31.34,31.22,31.24,192762.0,30.0915,30.0915,29.9763,29.9955,192762.0
2022-08-24 15:30:00,31.24,31.36,31.22,31.36,193395.0,29.9955,30.1107,29.9763,30.1107,193395.0
2022-08-24 15:40:00,31.36,31.4,31.34,31.36,313032.0,30.1107,30.1492,30.0915,30.1107,313032.0
2022-08-24 15:50:00,31.36,31.39,31.31,31.33,681952.0,30.1107,30.1396,30.0627,30.0819,681952.0
2022-08-25 09:30:00,31.9,32.25,31.9,32.13,633985.0,30.6292,30.9653,30.6292,30.8501,633985.0
2022-08-25 09:40:00,32.14,32.25,31.91,32.2,450355.0,30.8597,30.9653,30.6388,30.9173,450355.0
2022-08-25 09:50:00,32.2,32.46,32.15,32.42,521054.0,30.9173,31.1669,30.8693,31.1285,521054.0
2022-08-25 10:00:00,32.42,32.56,32.24,32.3,540351.0,31.1285,31.2629,30.9557,31.0133,540351.0
2022-08-25 10:10:00,32.29,32.46,32.23,32.3,480371.0,31.0037,31.1669,30.9461,31.0133,480371.0
2022-08-25 10:20:00,32.3,32.53,32.27,32.46,427989.0,31.0133,31.2341,30.9845,31.1669,427989.0
2022-08-25 10:30:00,32.47,32.58,32.46,32.55,566116.0,31.1765,31.2821,31.1669,31.2533,566116.0
2022-08-25 10:40:00,32.56,32.58,32.43,32.45,473727.0,31.2629,31.2821,31.1381,31.1573,473727.0
2022-08-25 10:50:00,32.45,32.46,32.32,32.41,391400.0,31.1573,31.1669,31.0325,31.1189,391400.0
2022-08-25 11:00:00,32.41,32.64,32.39,32.59,610255.0,31.1189,31.3398,31.0997,31.2917,610255.0
2022-08-25 11:10:00,32.6,32.67,32.36,32.37,537571.0,31.3013,31.3686,31.0709,31.0805,537571.0
2022-08-25 11:20:00,32.38,32.42,32.29,32.41,410745.0,31.0901,31.1285,31.0037,31.1189,410745.0
2022-08-25 11:30:00,32.41,32.49,32.33,32.49,290360.0,31.1189,31.1957,31.0421,31.1957,290360.0
2022-08-25 11:40:00,32.49,32.53,32.44,32.47,135712.0,31.1957,31.2341,31.1477,31.1765,135712.0
2022-08-25 11:50:00,32.47,32.49,32.38,32.47,146489.0,31.1765,31.1957,31.0901,31.1765,146489.0
2022-08-25 12:00:00,32.47,32.51,32.41,32.48,197774.0,31.1765,31.2149,31.1189,31.1861,197774.0
2022-08-25 12:10:00,32.48,32.53,32.36,32.4,214756.0,31.1861,31.2341,31.0709,31.1093,214756.0
2022-08-25 12:20:00,32.4,32.5,32.38,32.48,132140.0,31.1093,31.2053,31.0901,31.1861,132140.0
2022-08-25 12:30:00,32.48,32.53,32.44,32.53,190310.0,31.1861,31.2341,31.1477,31.2341,190310.0
2022-08-25 12:40:00,32.53,32.53,32.44,32.47,164084.0,31.2341,31.2341,31.1477,31.1765,164084.0
2022-08-25 12:50:00,32.47,32.58,32.47,32.55,195233.0,31.1765,31.2821,31.1765,31.2533,195233.0
2022-08-25 13:00:00,32.55,32.66,32.51,32.61,284406.0,31.2533,31.359,31.2149,31.311,284406.0
2022-08-25 13:10:00,32.61,32.66,32.6,32.65,172147.0,31.311,31.359,31.3013,31.3494,172147.0
2022-08-25 13:20:00,32.65,32.67,32.61,32.64,134859.0,31.3494,31.3686,31.311,31.3398,134859.0
2022-08-25 13:30:00,32.64,32.66,32.58,32.64,310102.0,31.3398,31.359,31.2821,31.3398,310102.0
2022-08-25 13:40:00,32.64,32.66,32.59,32.6,177963.0,31.3398,31.359,31.2917,31.3013,177963.0
2022-08-25 13:50:00,32.6,32.63,32.54,32.57,243311.0,31.3013,31.3302,31.2437,31.2725,243311.0
2022-08-25 14:00:00,32.56,32.59,32.51,32.59,205890.0,31.2629,31.2917,31.2149,31.2917,205890.0
2022-08-25 14:10:00,32.59,32.7,32.59,32.66,243519.0,31.2917,31.3974,31.2917,31.359,243519.0
2022-08-25 14:20:00,32.66,32.76,32.65,32.75,275599.0,31.359,31.455,31.3494,31.4454,275599.0
2022-08-25 14:30:00,32.76,32.82,32.71,32.71,417761.0,31.455,31.5126,31.407,31.407,417761.0
2022-08-25 14:40:00,32.71,32.74,32.69,32.72,252038.0,31.407,31.4358,31.3878,31.4166,252038.0
2022-08-25 14:50:00,32.71,32.82,32.68,32.82,322870.0,31.407,31.5126,31.3782,31.5126,322870.0
2022-08-25 15:00:00,32.81,32.83,32.68,32.7,283096.0,31.503,31.5222,31.3782,31.3974,283096.0
2022-08-25 15:10:00,32.71,32.83,32.68,32.83,323338.0,31.407,31.5222,31.3782,31.5222,323338.0
2022-08-25 15:20:00,32.83,32.96,32.82,32.95,559462.0,31.5222,31.647,31.5126,31.6374,559462.0
2022-08-25 15:30:00,32.95,33.08,32.91,33.08,922177.0,31.6374,31.7622,31.599,31.7622,922177.0
2022-08-25 15:40:00,33.08,33.19,33.06,33.18,742536.0,31.7622,31.8678,31.743,31.8582,742536.0
2022-08-25 15:50:00,33.18,33.25,33.1,33.24,1385282.0,31.8582,31.9255,31.7814,31.9159,1385282.0
2022-08-26 09:30:00,33.82,33.84,33.3,33.43,946646.0,32.4727,32.492,31.9735,32.0983,946646.0
2022-08-26 09:40:00,33.44,33.6,33.35,33.37,501903.0,32.1079,32.2615,32.0215,32.0407,501903.0
2022-08-26 09:50:00,33.37,33.7,33.24,33.62,334674.0,32.0407,32.3575,31.9159,32.2807,334674.0
2022-08-26 10:00:00,33.62,33.83,32.95,33.81,641391.0,32.2807,32.4824,31.6374,32.4631,641391.0
2022-08-26 10:10:00,33.81,33.89,33.56,33.66,553058.0,32.4631,32.54,32.2231,32.3191,553058.0
2022-08-26 10:20:00,33.66,33.66,32.92,33.02,449579.0,32.3191,32.3191,31.6086,31.7046,449579.0
2022-08-26 10:30:00,33.01,33.02,32.63,32.66,582232.0,31.695,31.7046,31.3302,31.359,582232.0
2022-08-26 10:40:00,32.66,32.83,32.64,32.81,428000.0,31.359,31.5222,31.3398,31.503,428000.0
2022-08-26 10:50:00,32.81,32.83,32.67,32.74,532071.0,31.503,31.5222,31.3686,31.4358,532071.0
2022-08-26 11:00:00,32.73,32.73,32.45,32.51,337551.0,31.4262,31.4262,31.1573,31.2149,337551.0
2022-08-26 11:10:00,32.5,32.54,32.27,32.28,300964.0,31.2053,31.2437,30.9845,30.9941,300964.0
2022-08-26 11:20:00,32.28,32.32,32.11,32.29,523209.0,30.9941,31.0325,30.8309,31.0037,523209.0
2022-08-26 11:30:00,32.29,32.34,32.23,32.29,340809.0,31.0037,31.0517,30.9461,31.0037,340809.0
2022-08-26 11:40:00,32.29,32.37,32.19,32.36,403258.0,31.0037,31.0805,30.9077,31.0709,403258.0
2022-08-26 11:50:00,32.36,32.39,32.29,32.33,233375.0,31.0709,31.0997,31.0037,31.0421,233375.0
2022-08-26 12:00:00,32.33,32.34,32.13,32.24,209138.0,31.0421,31.0517,30.8501,30.9557,209138.0
2022-08-26 12:10:00,32.25,32.36,32.17,32.2,284896.0,30.9653,31.0709,30.8885,30.9173,284896.0
2022-08-26 12:20:00,32.2,32.21,32.08,32.17,173541.0,30.9173,30.9269,30.8021,30.8885,173541.0
2022-08-26 12:30:00,32.17,32.18,32.06,32.16,141865.0,30.8885,30.8981,30.7829,30.8789,141865.0
2022-08-26 12:40:00,32.16,32.26,32.1,32.25,177328.0,30.8789,30.9749,30.8213,30.9653,177328.0
2022-08-26 12:50:00,32.25,32.31,32.2,32.31,150254.0,30.9653,31.0229,30.9173,31.0229,150254.0
2022-08-26 13:00:00,32.3,32.36,32.27,32.32,175223.0,31.0133,31.0709,30.9845,31.0325,175223.0
2022-08-26 13:10:00,32.32,32.37,32.25,32.26,194818.0,31.0325,31.0805,30.9653,30.9749,194818.0
2022-08-26 13:20:00,32.26,32.4,32.26,32.36,158346.0,30.9749,31.1093,30.9749,31.0709,158346.0
2022-08-26 13:30:00,32.36,32.38,32.3,32.34,198084.0,31.0709,31.0901,31.0133,31.0517,198084.0
2022-08-26 13:40:00,32.34,32.36,32.24,32.27,140663.0,31.0517,31.0709,30.9557,30.9845,140663.0
2022-08-26 13:50:00,32.27,32.3,32.21,32.26,155851.0,30.9845,31.0133,30.9269,30.9749,155851.0
2022-08-26 14:00:00,32.26,32.3,32.2,32.22,160223.0,30.9749,31.0133,30.9173,30.9365,160223.0
2022-08-26 14:10:00,32.22,32.22,32.09,32.11,140323.0,30.9365,30.9365,30.8117,30.8309,140323.0
2022-08-26 14:20:00,32.11,32.19,32.1,32.16,144672.0,30.8309,30.9077,30.8213,30.8789,144672.0
2022-08-26 14:30:00,32.17,32.21,32.12,32.18,255230.0,30.8885,30.9269,30.8405,30.8981,255230.0
2022-08-26 14:40:00,32.18,32.19,32.04,32.14,333600.0,30.8981,30.9077,30.7637,30.8597,333600.0
2022-08-26 14:50:00,32.15,32.18,32.1,32.13,199401.0,30.8693,30.8981,30.8213,30.8501,199401.0
2022-08-26 15:00:00,32.14,32.19,32.09,32.1,159256.0,30.8597,30.9077,30.8117,30.8213,159256.0
2022-08-26 15:10:00,32.1,32.18,32.04,32.17,174006.0,30.8213,30.8981,30.7637,30.8885,174006.0
2022-08-26 15:20:00,32.16,32.23,32.13,32.19,228786.0,30.8789,30.9461,30.8501,30.9077,228786.0
2022-08-26 15:30:00,32.19,32.23,32.13,32.2,314632.0,30.9077,30.9461,30.8501,30.9173,314632.0
2022-08-26 15:40:00,32.2,32.21,32.1,32.18,503258.0,30.9173,30.9269,30.8213,30.8981,503258.0
2022-08-26 15:50:00,32.17,32.26,32.14,32.19,989403.0,30.8885,30.9749,30.8597,30.9077,989403.0
2022-08-29 09:30:00,31.47,31.53,31.11,31.34,915498.0,30.2164,30.274,29.8707,30.0915,915498.0
2022-08-29 09:40:00,31.34,31.5,31.28,31.38,538013.0,30.0915,30.2452,30.0339,30.1299,538013.0
2022-08-29 09:50:00,31.4,31.64,31.38,31.59,465556.0,30.1492,30.3796,30.1299,30.3316,465556.0
2022-08-29 10:00:00,31.59,31.66,31.4,31.66,523564.0,30.3316,30.3988,30.1492,30.3988,523564.0
2022-08-29 10:10:00,31.65,31.9,31.64,31.78,265458.0,30.3892,30.6292,30.3796,30.514,265458.0
2022-08-29 10:20:00,31.77,31.84,31.55,31.56,395374.0,30.5044,30.5716,30.2932,30.3028,395374.0
2022-08-29 10:30:00,31.56,31.65,31.32,31.36,431370.0,30.3028,30.3892,30.0723,30.1107,431370.0
2022-08-29 10:40:00,31.37,31.52,31.35,31.46,227665.0,30.1203,30.2644,30.1011,30.2068,227665.0
2022-08-29 10:50:00,31.47,31.51,31.31,31.37,367283.0,30.2164,30.2548,30.0627,30.1203,367283.0
2022-08-29 11:00:00,31.37,31.61,31.37,31.56,207385.0,30.1203,30.3508,30.1203,30.3028,207385.0
2022-08-29 11:10:00,31.55,31.7,31.48,31.67,287918.0,30.2932,30.4372,30.226,30.4084,287918.0
2022-08-29 11:20:00,31.67,31.72,31.59,31.61,168113.0,30.4084,30.4564,30.3316,30.3508,168113.0
2022-08-29 11:30:00,31.61,31.74,31.56,31.62,258042.0,30.3508,30.4756,30.3028,30.3604,258042.0
2022-08-29 11:40:00,31.63,31.67,31.53,31.66,204070.0,30.37,30.4084,30.274,30.3988,204070.0
2022-08-29 11:50:00,31.67,31.79,31.65,31.79,118040.0,30.4084,30.5236,30.3892,30.5236,118040.0
2022-08-29 12:00:00,31.8,31.94,31.77,31.88,271133.0,30.5332,30.6676,30.5044,30.61,271133.0
2022-08-29 12:10:00,31.87,31.94,31.82,31.9,158300.0,30.6004,30.6676,30.5524,30.6292,158300.0
2022-08-29 12:20:00,31.9,31.93,31.82,31.85,122803.0,30.6292,30.658,30.5524,30.5812,122803.0
2022-08-29 12:30:00,31.85,31.85,31.72,31.77,122418.0,30.5812,30.5812,30.4564,30.5044,122418.0
2022-08-29 12:40:00,31.76,31.93,31.76,31.92,133158.0,30.4948,30.658,30.4948,30.6484,133158.0
2022-08-29 12:50:00,31.91,31.94,31.83,31.84,167244.0,30.6388,30.6676,30.562,30.5716,167244.0
2022-08-29 13:00:00,31.84,31.92,31.83,31.89,151202.0,30.5716,30.6484,30.562,30.6196,151202.0
2022-08-29 13:10:00,31.89,31.93,31.77,31.82,148169.0,30.6196,30.658,30.5044,30.5524,148169.0
2022-08-29 13:20:00,31.81,31.96,31.81,31.92,163581.0,30.5428,30.6868,30.5428,30.6484,163581.0
2022-08-29 13:30:00,31.91,31.96,31.87,31.9,221529.0,30.6388,30.6868,30.6004,30.6292,221529.0
2022-08-29 13:40:00,31.91,32.03,31.89,31.92,136599.0,30.6388,30.7541,30.6196,30.6484,136599.0
2022-08-29 13:50:00,31.93,32.03,31.91,32.01,140465.0,30.658,30.7541,30.6388,30.7349,140465.0
2022-08-29 14:00:00,32.02,32.02,31.88,31.88,174522.0,30.7445,30.7445,30.61,30.61,174522.0
2022-08-29 14:10:00,31.89,31.92,31.83,31.85,165074.0,30.6196,30.6484,30.562,30.5812,165074.0
2022-08-29 14:20:00,31.86,31.92,31.84,31.87,126368.0,30.5908,30.6484,30.5716,30.6004,126368.0
2022-08-29 14:30:00,31.88,31.95,31.81,31.89,193014.0,30.61,30.6772,30.5428,30.6196,193014.0
2022-08-29 14:40:00,31.89,31.95,31.86,31.88,94473.0,30.6196,30.6772,30.5908,30.61,94473.0
2022-08-29 14:50:00,31.88,31.88,31.75,31.86,168111.0,30.61,30.61,30.4852,30.5908,168111.0
2022-08-29 15:00:00,31.86,31.92,31.83,31.87,133948.0,30.5908,30.6484,30.562,30.6004,133948.0
2022-08-29 15:10:00,31.87,31.89,31.79,31.8,126667.0,30.6004,30.6196,30.5236,30.5332,126667.0
2022-08-29 15:20:00,31.8,31.8,31.68,31.71,142559.0,30.5332,30.5332,30.418,30.4468,142559.0
2022-08-29 15:30:00,31.7,31.78,31.68,31.74,222611.0,30.4372,30.514,30.418,30.4756,222611.0
2022-08-29 15:40:00,31.74,31.76,31.64,31.68,378683.0,30.4756,30.4948,30.3796,30.418,378683.0
2022-08-29 15:50:00,31.68,31.68,31.5,31.51,988178.0,30.418,30.418,30.2452,30.2548,988178.0
2022-08-30 09:30:00,31.14,31.2,30.9,31.05,562168.0,29.8995,29.9571,29.6691,29.8131,562168.0
2022-08-30 09:40:00,31.05,31.06,30.42,30.49,553526.0,29.8131,29.8227,29.2082,29.2754,553526.0
2022-08-30 09:50:00,30.48,30.48,30.13,30.21,736901.0,29.2658,29.2658,28.9297,29.0066,736901.0
2022-08-30 10:00:00,30.21,30.3,30.06,30.1,515908.0,29.0066,29.093,28.8625,28.9009,515908.0
2022-08-30 10:10:00,30.1,30.11,29.93,30.08,619285.0,28.9009,28.9105,28.7377,28.8817,619285.0
2022-08-30 10:20:00,30.08,30.17,29.95,30.12,500964.0,28.8817,28.9682,28.7569,28.9201,500964.0
2022-08-30 10:30:00,30.12,30.16,29.84,29.95,503421.0,28.9201,28.9585,28.6513,28.7569,503421.0
2022-08-30 10:40:00,29.95,29.95,29.53,29.53,526794.0,28.7569,28.7569,28.3536,28.3536,526794.0
2022-08-30 10:50:00,29.54,29.76,29.43,29.76,1050242.0,28.3632,28.5745,28.2576,28.5745,1050242.0
2022-08-30 11:00:00,29.75,29.87,29.71,29.75,348659.0,28.5649,28.6801,28.5265,28.5649,348659.0
2022-08-30 11:10:00,29.75,29.84,29.56,29.83,353531.0,28.5649,28.6513,28.3825,28.6417,353531.0
2022-08-30 11:20:00,29.83,29.84,29.68,29.75,288785.0,28.6417,28.6513,28.4977,28.5649,288785.0
2022-08-30 11:30:00,29.75,29.87,29.72,29.76,460082.0,28.5649,28.6801,28.5361,28.5745,460082.0
2022-08-30 11:40:00,29.76,29.83,29.66,29.68,253140.0,28.5745,28.6417,28.4785,28.4977,253140.0
2022-08-30 11:50:00,29.67,29.85,29.65,29.77,228262.0,28.4881,28.6609,28.4689,28.5841,228262.0
2022-08-30 12:00:00,29.77,29.89,29.74,29.79,228208.0,28.5841,28.6993,28.5553,28.6033,228208.0
2022-08-30 12:10:00,29.78,29.9,29.73,29.76,225333.0,28.5937,28.7089,28.5457,28.5745,225333.0
2022-08-30 12:20:00,29.75,29.76,29.61,29.73,252258.0,28.5649,28.5745,28.4305,28.5457,252258.0
2022-08-30 12:30:00,29.73,29.73,29.58,29.59,221704.0,28.5457,28.5457,28.4017,28.4113,221704.0
2022-08-30 12:40:00,29.59,29.61,29.48,29.5,233667.0,28.4113,28.4305,28.3056,28.3248,233667.0
2022-08-30 12:50:00,29.5,29.61,29.49,29.55,195390.0,28.3248,28.4305,28.3152,28.3728,195390.0
2022-08-30 13:00:00,29.55,29.76,29.51,29.76,610158.0,28.3728,28.5745,28.3344,28.5745,610158.0
2022-08-30 13:10:00,29.76,29.77,29.69,29.71,592956.0,28.5745,28.5841,28.5073,28.5265,592956.0
2022-08-30 13:20:00,29.71,29.81,29.7,29.81,211959.0,28.5265,28.6225,28.5169,28.6225,211959.0
2022-08-30 13:30:00,29.82,29.82,29.7,29.71,138222.0,28.6321,28.6321,28.5169,28.5265,138222.0
2022-08-30 13:40:00,29.71,29.81,29.6,29.78,884866.0,28.5265,28.6225,28.4209,28.5937,884866.0
2022-08-30 13:50:00,29.77,29.87,29.68,29.69,208979.0,28.5841,28.6801,28.4977,28.5073,208979.0
2022-08-30 14:00:00,29.69,29.75,29.6,29.62,302393.0,28.5073,28.5649,28.4209,28.4401,302393.0
2022-08-30 14:10:00,29.61,29.74,29.6,29.67,319362.0,28.4305,28.5553,28.4209,28.4881,319362.0
2022-08-30 14:20:00,29.67,29.69,29.54,29.55,254444.0,28.4881,28.5073,28.3632,28.3728,254444.0
2022-08-30 14:30:00,29.55,29.68,29.55,29.66,280085.0,28.3728,28.4977,28.3728,28.4785,280085.0
2022-08-30 14:40:00,29.66,29.68,29.59,29.65,186325.0,28.4785,28.4977,28.4113,28.4689,186325.0
2022-08-30 14:50:00,29.65,29.7,29.59,29.68,224295.0,28.4689,28.5169,28.4113,28.4977,224295.0
2022-08-30 15:00:00,29.68,29.87,29.66,29.86,397645.0,28.4977,28.6801,28.4785,28.6705,397645.0
2022-08-30 15:10:00,29.86,29.93,29.81,29.84,170040.0,28.6705,28.7377,28.6225,28.6513,170040.0
2022-08-30 15:20:00,29.84,29.84,29.75,29.76,144377.0,28.6513,28.6513,28.5649,28.5745,144377.0
2022-08-30 15:30:00,29.77,29.77,29.63,29.76,308353.0,28.5841,28.5841,28.4497,28.5745,308353.0
2022-08-30 15:40:00,29.75,29.86,29.68,29.7,550377.0,28.5649,28.6705,28.4977,28.5169,550377.0
2022-08-30 15:50:00,29.71,29.79,29.66,29.76,1322506.0,28.5265,28.6033,28.4785,28.5745,1322506.0
2022-08-31 09:30:00,29.7,29.75,29.11,29.31,872421.0,28.5169,28.5649,27.9504,28.1424,872421.0
2022-08-31 09:40:00,29.32,29.8,29.31,29.71,487987.0,28.152,28.6129,28.1424,28.5265,487987.0
2022-08-31 09:50:00,29.72,29.76,29.36,29.37,439701.0,28.5361,28.5745,28.1904,28.2,439701.0
2022-08-31 10:00:00,29.37,29.37,29.14,29.17,596482.0,28.2,28.2,27.9792,28.008,596482.0
2022-08-31 10:10:00,29.17,29.67,29.15,29.67,361947.0,28.008,28.4881,27.9888,28.4881,361947.0
2022-08-31 10:20:00,29.67,29.72,29.49,29.5,423567.0,28.4881,28.5361,28.3152,28.3248,423567.0
2022-08-31 10:30:00,29.5,29.66,29.43,29.45,266813.0,28.3248,28.4785,28.2576,28.2768,266813.0
2022-08-31 10:40:00,29.45,29.83,29.4,29.79,397718.0,28.2768,28.6417,28.2288,28.6033,397718.0
2022-08-31 10:50:00,29.79,29.85,29.67,29.68,493153.0,28.6033,28.6609,28.4881,28.4977,493153.0
2022-08-31 11:00:00,29.67,29.67,29.4,29.5,274541.0,28.4881,28.4881,28.2288,28.3248,274541.0
2022-08-31 11:10:00,29.49,29.57,29.38,29.57,293919.0,28.3152,28.3921,28.2096,28.3921,293919.0
2022-08-31 11:20:00,29.57,29.65,29.53,29.56,230488.0,28.3921,28.4689,28.3536,28.3825,230488.0
2022-08-31 11:30:00,29.55,29.68,29.53,29.62,166053.0,28.3728,28.4977,28.3536,28.4401,166053.0
2022-08-31 11:40:00,29.62,29.69,29.6,29.67,232944.0,28.4401,28.5073,28.4209,28.4881,232944.0
2022-08-31 11:50:00,29.66,29.76,29.65,29.75,214771.0,28.4785,28.5745,28.4689,28.5649,214771.0
2022-08-31 12:00:00,29.75,29.77,29.72,29.76,441689.0,28.5649,28.5841,28.5361,28.5745,441689.0
2022-08-31 12:10:00,29.76,29.91,29.73,29.9,307383.0,28.5745,28.7185,28.5457,28.7089,307383.0
2022-08-31 12:20:00,29.89,29.91,29.74,29.79,372365.0,28.6993,28.7185,28.5553,28.6033,372365.0
2022-08-31 12:30:00,29.79,29.86,29.73,29.78,213474.0,28.6033,28.6705,28.5457,28.5937,213474.0
2022-08-31 12:40:00,29.78,29.8,29.7,29.76,215082.0,28.5937,28.6129,28.5169,28.5745,215082.0
2022-08-31 12:50:00,29.75,29.76,29.66,29.74,144663.0,28.5649,28.5745,28.4785,28.5553,144663.0
2022-08-31 13:00:00,29.73,29.79,29.7,29.78,140068.0,28.5457,28.6033,28.5169,28.5937,140068.0
2022-08-31 13:10:00,29.78,29.82,29.67,29.68,165059.0,28.5937,28.6321,28.4881,28.4977,165059.0
2022-08-31 13:20:00,29.68,29.69,29.6,29.68,191120.0,28.4977,28.5073,28.4209,28.4977,191120.0
2022-08-31 13:30:00,29.68,29.71,29.59,29.6,114026.0,28.4977,28.5265,28.4113,28.4209,114026.0
2022-08-31 13:40:00,29.6,29.62,29.56,29.58,123249.0,28.4209,28.4401,28.3825,28.4017,123249.0
2022-08-31 13:50:00,29.58,29.67,29.57,29.64,136016.0,28.4017,28.4881,28.3921,28.4593,136016.0
2022-08-31 14:00:00,29.63,29.69,29.55,29.67,205741.0,28.4497,28.5073,28.3728,28.4881,205741.0
2022-08-31 14:10:00,29.67,29.68,29.6,29.62,177859.0,28.4881,28.4977,28.4209,28.4401,177859.0
2022-08-31 14:20:00,29.62,29.63,29.54,29.58,178445.0,28.4401,28.4497,28.3632,28.4017,178445.0
2022-08-31 14:30:00,29.59,29.62,29.46,29.47,222893.0,28.4113,28.4401,28.2864,28.296,222893.0
2022-08-31 14:40:00,29.47,29.56,29.46,29.54,177485.0,28.296,28.3825,28.2864,28.3632,177485.0
2022-08-31 14:50:00,29.54,29.56,29.48,29.53,192614.0,28.3632,28.3825,28.3056,28.3536,192614.0
2022-08-31 15:00:00,29.53,29.67,29.47,29.63,246627.0,28.3536,28.4881,28.296,28.4497,246627.0
2022-08-31 15:10:00,29.63,29.76,29.62,29.67,338091.0,28.4497,28.5745,28.4401,28.4881,338091.0
2022-08-31 15:20:00,29.66,29.68,29.6,29.65,220254.0,28.4785,28.4977,28.4209,28.4689,220254.0
2022-08-31 15:30:00,29.65,29.69,29.59,29.66,302813.0,28.4689,28.5073,28.4113,28.4785,302813.0
2022-08-31 15:40:00,29.66,29.75,29.64,29.7,442252.0,28.4785,28.5649,28.4593,28.5169,442252.0
2022-08-31 15:50:00,29.7,29.77,29.59,29.59,1945319.0,28.5169,28.5841,28.4113,28.4113,1945319.0
2022-09-01 09:30:00,28.49,28.54,27.97,28.13,1705143.0,27.3551,27.4031,26.8558,27.0094,1705143.0
2022-09-01 09:40:00,28.13,28.28,28.0,28.04,838862.0,27.0094,27.1534,26.8846,26.923,838862.0
2022-09-01 09:50:00,28.03,28.16,27.92,27.98,730478.0,26.9134,27.0382,26.8078,26.8654,730478.0
2022-09-01 10:00:00,27.98,27.99,27.58,27.69,795944.0,26.8654,26.875,26.4813,26.5869,795944.0
2022-09-01 10:10:00,27.68,27.79,27.61,27.78,386331.0,26.5773,26.683,26.5101,26.6734,386331.0
2022-09-01 10:20:00,27.78,28.16,27.74,28.1,397336.0,26.6734,27.0382,26.635,26.9806,397336.0
2022-09-01 10:30:00,28.1,28.13,27.84,27.86,343417.0,26.9806,27.0094,26.731,26.7502,343417.0
2022-09-01 10:40:00,27.86,27.94,27.71,27.74,369870.0,26.7502,26.827,26.6061,26.635,369870.0
2022-09-01 10:50:00,27.73,28.02,27.72,27.81,555896.0,26.6253,26.9038,26.6157,26.7022,555896.0
2022-09-01 11:00:00,27.81,28.01,27.75,27.97,237457.0,26.7022,26.8942,26.6446,26.8558,237457.0
2022-09-01 11:10:00,27.97,28.02,27.88,27.93,244936.0,26.8558,26.9038,26.7694,26.8174,244936.0
2022-09-01 11:20:00,27.93,27.93,27.75,27.78,366010.0,26.8174,26.8174,26.6446,26.6734,366010.0
2022-09-01 11:30:00,27.78,28.06,27.75,27.92,345647.0,26.6734,26.9422,26.6446,26.8078,345647.0
2022-09-01 11:40:00,27.91,27.92,27.78,27.82,224941.0,26.7982,26.8078,26.6734,26.7118,224941.0
2022-09-01 11:50:00,27.83,27.83,27.71,27.83,199292.0,26.7214,26.7214,26.6061,26.7214,199292.0
2022-09-01 12:00:00,27.83,27.93,27.8,27.92,203644.0,26.7214,26.8174,26.6926,26.8078,203644.0
2022-09-01 12:10:00,27.92,27.92,27.81,27.87,232829.0,26.8078,26.8078,26.7022,26.7598,232829.0
2022-09-01 12:20:00,27.87,27.9,27.78,27.86,228912.0,26.7598,26.7886,26.6734,26.7502,228912.0
2022-09-01 12:30:00,27.85,27.91,27.7,27.74,264786.0,26.7406,26.7982,26.5965,26.635,264786.0
2022-09-01 12:40:00,27.73,27.77,27.69,27.76,204210.0,26.6253,26.6638,26.5869,26.6542,204210.0
2022-09-01 12:50:00,27.76,27.77,27.62,27.67,338764.0,26.6542,26.6638,26.5197,26.5677,338764.0
2022-09-01 13:00:00,27.67,27.81,27.62,27.78,290533.0,26.5677,26.7022,26.5197,26.6734,290533.0
2022-09-01 13:10:00,27.79,27.83,27.73,27.76,204456.0,26.683,26.7214,26.6253,26.6542,204456.0
2022-09-01 13:20:00,27.77,27.96,27.77,27.96,305012.0,26.6638,26.8462,26.6638,26.8462,305012.0
2022-09-01 13:30:00,27.96,27.98,27.83,27.89,248692.0,26.8462,26.8654,26.7214,26.779,248692.0
2022-09-01 13:40:00,27.89,27.9,27.7,27.73,235247.0,26.779,26.7886,26.5965,26.6253,235247.0
2022-09-01 13:50:00,27.74,27.75,27.68,27.69,354301.0,26.635,26.6446,26.5773,26.5869,354301.0
2022-09-01 14:00:00,27.69,27.76,27.64,27.69,211075.0,26.5869,26.6542,26.5389,26.5869,211075.0
2022-09-01 14:10:00,27.69,27.78,27.65,27.78,187493.0,26.5869,26.6734,26.5485,26.6734,187493.0
2022-09-01 14:20:00,27.78,28.0,27.77,28.0,404203.0,26.6734,26.8846,26.6638,26.8846,404203.0
2022-09-01 14:30:00,27.99,28.17,27.99,28.08,437057.0,26.875,27.0478,26.875,26.9614,437057.0
2022-09-01 14:40:00,28.07,28.1,27.97,27.98,187931.0,26.9518,26.9806,26.8558,26.8654,187931.0
2022-09-01 14:50:00,27.99,28.03,27.94,27.98,219214.0,26.875,26.9134,26.827,26.8654,219214.0
2022-09-01 15:00:00,27.97,28.04,27.94,28.01,288458.0,26.8558,26.923,26.827,26.8942,288458.0
2022-09-01 15:10:00,28.02,28.13,27.97,28.0,320561.0,26.9038,27.0094,26.8558,26.8846,320561.0
2022-09-01 15:20:00,28.0,28.01,27.83,27.85,390251.0,26.8846,26.8942,26.7214,26.7406,390251.0
2022-09-01 15:30:00,27.85,27.96,27.81,27.93,361787.0,26.7406,26.8462,26.7022,26.8174,361787.0
2022-09-01 15:40:00,27.92,27.96,27.84,27.85,739099.0,26.8078,26.8462,26.731,26.7406,739099.0
2022-09-01 15:50:00,27.85,28.12,27.84,28.08,1525627.0,26.7406,26.9998,26.731,26.9614,1525627.0
2022-09-02 09:30:00,28.88,29.13,28.43,28.53,895101.0,27.7295,27.9696,27.2975,27.3935,895101.0
2022-09-02 09:40:00,28.52,28.72,28.32,28.61,516447.0,27.3839,27.5759,27.1918,27.4703,516447.0
2022-09-02 09:50:00,28.61,28.76,28.55,28.61,383833.0,27.4703,27.6143,27.4127,27.4703,383833.0
2022-09-02 10:00:00,28.62,28.72,28.42,28.56,315980.0,27.4799,27.5759,27.2879,27.4223,315980.0
2022-09-02 10:10:00,28.56,28.93,28.55,28.78,420875.0,27.4223,27.7775,27.4127,27.6335,420875.0
2022-09-02 10:20:00,28.79,28.83,28.69,28.79,400108.0,27.6431,27.6815,27.5471,27.6431,400108.0
2022-09-02 10:30:00,28.79,29.03,28.79,28.99,301151.0,27.6431,27.8736,27.6431,27.8352,301151.0
2022-09-02 10:40:00,28.99,29.02,28.87,28.91,297010.0,27.8352,27.864,27.7199,27.7583,297010.0
2022-09-02 10:50:00,28.91,28.96,28.75,28.89,309669.0,27.7583,27.8064,27.6047,27.7391,309669.0
2022-09-02 11:00:00,28.9,29.1,28.82,28.95,284645.0,27.7487,27.9408,27.6719,27.7968,284645.0
2022-09-02 11:10:00,28.95,28.96,28.85,28.96,220267.0,27.7968,27.8064,27.7007,27.8064,220267.0
2022-09-02 11:20:00,28.96,28.97,28.81,28.88,172961.0,27.8064,27.816,27.6623,27.7295,172961.0
2022-09-02 11:30:00,28.88,28.95,28.82,28.94,160481.0,27.7295,27.7968,27.6719,27.7871,160481.0
2022-09-02 11:40:00,28.94,28.95,28.8,28.9,168090.0,27.7871,27.7968,27.6527,27.7487,168090.0
2022-09-02 11:50:00,28.9,29.04,28.89,29.01,236057.0,27.7487,27.8832,27.7391,27.8544,236057.0
2022-09-02 12:00:00,29.01,29.03,28.96,29.0,113468.0,27.8544,27.8736,27.8064,27.8448,113468.0
2022-09-02 12:10:00,29.0,29.06,28.95,29.04,121367.0,27.8448,27.9024,27.7968,27.8832,121367.0
2022-09-02 12:20:00,29.03,29.04,28.78,28.8,166711.0,27.8736,27.8832,27.6335,27.6527,166711.0
2022-09-02 12:30:00,28.8,28.82,28.62,28.68,366057.0,27.6527,27.6719,27.4799,27.5375,366057.0
2022-09-02 12:40:00,28.68,28.69,28.51,28.54,472263.0,27.5375,27.5471,27.3743,27.4031,472263.0
2022-09-02 12:50:00,28.53,28.58,28.46,28.51,567328.0,27.3935,27.4415,27.3263,27.3743,567328.0
2022-09-02 13:00:00,28.5,28.5,28.31,28.36,222031.0,27.3647,27.3647,27.1822,27.2303,222031.0
2022-09-02 13:10:00,28.36,28.53,28.34,28.49,263707.0,27.2303,27.3935,27.2111,27.3551,263707.0
2022-09-02 13:20:00,28.48,28.48,28.22,28.28,176002.0,27.3455,27.3455,27.0958,27.1534,176002.0
2022-09-02 13:30:00,28.27,28.39,28.22,28.33,187966.0,27.1438,27.2591,27.0958,27.2014,187966.0
2022-09-02 13:40:00,28.33,28.45,28.27,28.28,120840.0,27.2014,27.3167,27.1438,27.1534,120840.0
2022-09-02 13:50:00,28.27,28.3,28.2,28.25,160546.0,27.1438,27.1726,27.0766,27.1246,160546.0
2022-09-02 14:00:00,28.25,28.4,28.24,28.37,145535.0,27.1246,27.2687,27.115,27.2399,145535.0
2022-09-02 14:10:00,28.36,28.44,28.33,28.41,162728.0,27.2303,27.3071,27.2014,27.2783,162728.0
2022-09-02 14:20:00,28.4,28.43,28.32,28.41,279787.0,27.2687,27.2975,27.1918,27.2783,279787.0
2022-09-02 14:30:00,28.42,28.48,28.35,28.46,94405.0,27.2879,27.3455,27.2207,27.3263,94405.0
2022-09-02 14:40:00,28.46,28.48,28.39,28.41,106689.0,27.3263,27.3455,27.2591,27.2783,106689.0
2022-09-02 14:50:00,28.4,28.43,28.35,28.37,111951.0,27.2687,27.2975,27.2207,27.2399,111951.0
2022-09-02 15:00:00,28.36,28.52,28.35,28.46,143925.0,27.2303,27.3839,27.2207,27.3263,143925.0
2022-09-02 15:10:00,28.46,28.48,28.4,28.45,156275.0,27.3263,27.3455,27.2687,27.3167,156275.0
2022-09-02 15:20:00,28.44,28.49,28.31,28.37,150769.0,27.3071,27.3551,27.1822,27.2399,150769.0
2022-09-02 15:30:00,28.37,28.37,28.18,28.21,248117.0,27.2399,27.2399,27.0574,27.0862,248117.0
2022-09-02 15:40:00,28.21,28.23,28.15,28.21,320880.0,27.0862,27.1054,27.0286,27.0862,320880.0
2022-09-02 15:50:00,28.22,28.39,28.22,28.32,908226.0,27.0958,27.2591,27.0958,27.1918,908226.0
2022-09-06 09:30:00,28.57,28.92,28.57,28.75,1118559.0,27.4319,27.7679,27.4319,27.6047,1118559.0
2022-09-06 09:40:00,28.74,28.79,28.39,28.4,790740.0,27.5951,27.6431,27.2591,27.2687,790740.0
2022-09-06 09:50:00,28.4,28.44,28.21,28.32,318529.0,27.2687,27.3071,27.0862,27.1918,318529.0
2022-09-06 10:00:00,28.32,28.32,27.96,28.05,462925.0,27.1918,27.1918,26.8462,26.9326,462925.0
2022-09-06 10:10:00,28.04,28.05,27.86,28.0,375246.0,26.923,26.9326,26.7502,26.8846,375246.0
2022-09-06 10:20:00,28.0,28.17,27.94,28.1,251514.0,26.8846,27.0478,26.827,26.9806,251514.0
2022-09-06 10:30:00,28.09,28.1,27.9,28.05,259179.0,26.971,26.9806,26.7886,26.9326,259179.0
2022-09-06 10:40:00,28.06,28.19,27.99,28.0,405597.0,26.9422,27.067,26.875,26.8846,405597.0
2022-09-06 10:50:00,28.0,28.15,27.99,28.02,481522.0,26.8846,27.0286,26.875,26.9038,481522.0
2022-09-06 11:00:00,28.01,28.28,27.96,28.21,337476.0,26.8942,27.1534,26.8462,27.0862,337476.0
2022-09-06 11:10:00,28.21,28.27,28.13,28.17,308793.0,27.0862,27.1438,27.0094,27.0478,308793.0
2022-09-06 11:20:00,28.16,28.24,28.1,28.16,184096.0,27.0382,27.115,26.9806,27.0382,184096.0
2022-09-06 11:30:00,28.16,28.37,28.14,28.22,514273.0,27.0382,27.2399,27.019,27.0958,514273.0
2022-09-06 11:40:00,28.23,28.32,28.21,28.26,348514.0,27.1054,27.1918,27.0862,27.1342,348514.0
2022-09-06 11:50:00,28.25,28.4,28.25,28.32,248721.0,27.1246,27.2687,27.1246,27.1918,248721.0
2022-09-06 12:00:00,28.32,28.34,28.14,28.16,264135.0,27.1918,27.2111,27.019,27.0382,264135.0
2022-09-06 12:10:00,28.16,28.26,28.15,28.19,277474.0,27.0382,27.1342,27.0286,27.067,277474.0
2022-09-06 12:20:00,28.18,28.25,28.16,28.21,97190.0,27.0574,27.1246,27.0382,27.0862,97190.0
2022-09-06 12:30:00,28.21,28.24,28.16,28.21,102954.0,27.0862,27.115,27.0382,27.0862,102954.0
2022-09-06 12:40:00,28.21,28.32,28.18,28.29,229409.0,27.0862,27.1918,27.0574,27.163,229409.0
2022-09-06 12:50:00,28.3,28.31,28.18,28.21,83959.0,27.1726,27.1822,27.0574,27.0862,83959.0
2022-09-06 13:00:00,28.21,28.21,28.01,28.03,139750.0,27.0862,27.0862,26.8942,26.9134,139750.0
2022-09-06 13:10:00,28.03,28.08,27.97,28.07,177845.0,26.9134,26.9614,26.8558,26.9518,177845.0
2022-09-06 13:20:00,28.05,28.11,28.01,28.02,121836.0,26.9326,26.9902,26.8942,26.9038,121836.0
2022-09-06 13:30:00,28.02,28.15,28.0,28.14,379368.0,26.9038,27.0286,26.8846,27.019,379368.0
2022-09-06 13:40:00,28.13,28.15,28.06,28.08,304468.0,27.0094,27.0286,26.9422,26.9614,304468.0
2022-09-06 13:50:00,28.08,28.1,28.0,28.08,168802.0,26.9614,26.9806,26.8846,26.9614,168802.0
2022-09-06 14:00:00,28.09,28.15,28.0,28.06,224939.0,26.971,27.0286,26.8846,26.9422,224939.0
2022-09-06 14:10:00,28.07,28.17,28.05,28.1,243267.0,26.9518,27.0478,26.9326,26.9806,243267.0
2022-09-06 14:20:00,28.1,28.12,28.03,28.05,131106.0,26.9806,26.9998,26.9134,26.9326,131106.0
2022-09-06 14:30:00,28.05,28.11,27.99,28.07,276668.0,26.9326,26.9902,26.875,26.9518,276668.0
2022-09-06 14:40:00,28.07,28.17,28.02,28.17,245099.0,26.9518,27.0478,26.9038,27.0478,245099.0
2022-09-06 14:50:00,28.16,28.17,28.08,28.1,107419.0,27.0382,27.0478,26.9614,26.9806,107419.0
2022-09-06 15:00:00,28.1,28.17,28.04,28.16,88611.0,26.9806,27.0478,26.923,27.0382,88611.0
2022-09-06 15:10:00,28.17,28.18,28.01,28.02,168756.0,27.0478,27.0574,26.8942,26.9038,168756.0
2022-09-06 15:20:00,28.01,28.07,27.94,28.01,269716.0,26.8942,26.9518,26.827,26.8942,269716.0
2022-09-06 15:30:00,28.0,28.01,27.85,27.99,579292.0,26.8846,26.8942,26.7406,26.875,579292.0
2022-09-06 15:40:00,27.98,28.17,27.98,28.17,482207.0,26.8654,27.0478,26.8654,27.0478,482207.0
2022-09-06 15:50:00,28.16,28.16,28.05,28.14,781338.0,27.0382,27.0382,26.9326,27.019,781338.0
2022-09-07 09:30:00,27.64,27.68,27.31,27.57,1093847.0,26.5389,26.5773,26.2221,26.4717,1093847.0
2022-09-07 09:40:00,27.56,27.66,27.45,27.51,698075.0,26.4621,26.5581,26.3565,26.4141,698075.0
2022-09-07 09:50:00,27.51,27.54,27.32,27.46,458848.0,26.4141,26.4429,26.2317,26.3661,458848.0
2022-09-07 10:00:00,27.46,27.63,27.33,27.42,514464.0,26.3661,26.5293,26.2413,26.3277,514464.0
2022-09-07 10:10:00,27.42,27.5,27.3,27.48,203232.0,26.3277,26.4045,26.2125,26.3853,203232.0
2022-09-07 10:20:00,27.48,27.6,27.37,27.59,227185.0,26.3853,26.5005,26.2797,26.4909,227185.0
2022-09-07 10:30:00,27.59,27.8,27.58,27.68,423308.0,26.4909,26.6926,26.4813,26.5773,423308.0
2022-09-07 10:40:00,27.69,27.83,27.66,27.79,347332.0,26.5869,26.7214,26.5581,26.683,347332.0
2022-09-07 10:50:00,27.78,27.92,27.76,27.89,254737.0,26.6734,26.8078,26.6542,26.779,254737.0
2022-09-07 11:00:00,27.9,28.04,27.82,27.93,360800.0,26.7886,26.923,26.7118,26.8174,360800.0
2022-09-07 11:10:00,27.93,28.04,27.91,28.02,378969.0,26.8174,26.923,26.7982,26.9038,378969.0
2022-09-07 11:20:00,28.03,28.06,27.93,27.95,335272.0,26.9134,26.9422,26.8174,26.8366,335272.0
2022-09-07 11:30:00,27.95,28.06,27.91,28.02,133389.0,26.8366,26.9422,26.7982,26.9038,133389.0
2022-09-07 11:40:00,28.02,28.06,27.96,28.02,103503.0,26.9038,26.9422,26.8462,26.9038,103503.0
2022-09-07 11:50:00,28.03,28.07,28.0,28.02,93782.0,26.9134,26.9518,26.8846,26.9038,93782.0
2022-09-07 12:00:00,28.03,28.14,28.03,28.14,128005.0,26.9134,27.019,26.9134,27.019,128005.0
2022-09-07 12:10:00,28.13,28.14,27.99,28.01,111642.0,27.0094,27.019,26.875,26.8942,111642.0
2022-09-07 12:20:00,28.01,28.03,27.93,28.03,145103.0,26.8942,26.9134,26.8174,26.9134,145103.0
2022-09-07 12:30:00,28.03,28.09,27.97,28.09,121446.0,26.9134,26.971,26.8558,26.971,121446.0
2022-09-07 12:40:00,28.09,28.16,28.07,28.1,259098.0,26.971,27.0382,26.9518,26.9806,259098.0
2022-09-07 12:50:00,28.1,28.13,28.05,28.1,94681.0,26.9806,27.0094,26.9326,26.9806,94681.0
2022-09-07 13:00:00,28.1,28.2,28.08,28.19,142365.0,26.9806,27.0766,26.9614,27.067,142365.0
2022-09-07 13:10:00,28.18,28.2,28.13,28.14,142527.0,27.0574,27.0766,27.0094,27.019,142527.0
2022-09-07 13:20:00,28.14,28.18,28.08,28.11,160564.0,27.019,27.0574,26.9614,26.9902,160564.0
2022-09-07 13:30:00,28.11,28.22,28.09,28.21,117605.0,26.9902,27.0958,26.971,27.0862,117605.0
2022-09-07 13:40:00,28.2,28.29,28.2,28.27,132267.0,27.0766,27.163,27.0766,27.1438,132267.0
2022-09-07 13:50:00,28.27,28.27,28.22,28.25,101047.0,27.1438,27.1438,27.0958,27.1246,101047.0
2022-09-07 14:00:00,28.25,28.38,28.24,28.33,445479.0,27.1246,27.2495,27.115,27.2014,445479.0
2022-09-07 14:10:00,28.33,28.34,28.2,28.21,184437.0,27.2014,27.2111,27.0766,27.0862,184437.0
2022-09-07 14:20:00,28.21,28.23,28.15,28.22,168572.0,27.0862,27.1054,27.0286,27.0958,168572.0
2022-09-07 14:30:00,28.23,28.28,28.2,28.22,131812.0,27.1054,27.1534,27.0766,27.0958,131812.0
2022-09-07 14:40:00,28.21,28.29,28.21,28.26,109040.0,27.0862,27.163,27.0862,27.1342,109040.0
2022-09-07 14:50:00,28.27,28.39,28.27,28.38,162848.0,27.1438,27.2591,27.1438,27.2495,162848.0
2022-09-07 15:00:00,28.38,28.42,28.32,28.42,107372.0,27.2495,27.2879,27.1918,27.2879,107372.0
2022-09-07 15:10:00,28.42,28.47,28.38,28.4,201240.0,27.2879,27.3359,27.2495,27.2687,201240.0
2022-09-07 15:20:00,28.4,28.46,28.36,28.46,160933.0,27.2687,27.3263,27.2303,27.3263,160933.0
2022-09-07 15:30:00,28.46,28.48,28.34,28.35,247054.0,27.3263,27.3455,27.2111,27.2207,247054.0
2022-09-07 15:40:00,28.35,28.48,28.26,28.48,461260.0,27.2207,27.3455,27.1342,27.3455,461260.0
2022-09-07 15:50:00,28.47,28.47,28.32,28.35,1031187.0,27.3359,27.3359,27.1918,27.2207,1031187.0
2022-09-08 09:30:00,28.58,29.65,28.45,28.97,1578923.0,27.4415,28.4689,27.3167,27.816,1578923.0
2022-09-08 09:40:00,28.98,29.28,28.88,29.21,858096.0,27.8256,28.1136,27.7295,28.0464,858096.0
2022-09-08 09:50:00,29.21,29.49,29.03,29.39,528275.0,28.0464,28.3152,27.8736,28.2192,528275.0
2022-09-08 10:00:00,29.39,29.49,29.22,29.44,589378.0,28.2192,28.3152,28.056,28.2672,589378.0
2022-09-08 10:10:00,29.44,29.65,29.37,29.65,564996.0,28.2672,28.4689,28.2,28.4689,564996.0
2022-09-08 10:20:00,29.65,29.69,29.35,29.41,443558.0,28.4689,28.5073,28.1808,28.2384,443558.0
2022-09-08 10:30:00,29.4,29.56,29.36,29.53,374659.0,28.2288,28.3825,28.1904,28.3536,374659.0
2022-09-08 10:40:00,29.53,29.73,29.5,29.66,590716.0,28.3536,28.5457,28.3248,28.4785,590716.0
2022-09-08 10:50:00,29.66,29.89,29.62,29.83,475507.0,28.4785,28.6993,28.4401,28.6417,475507.0
2022-09-08 11:00:00,29.82,30.0,29.79,29.9,423204.0,28.6321,28.8049,28.6033,28.7089,423204.0
2022-09-08 11:10:00,29.9,30.09,29.85,30.07,420936.0,28.7089,28.8913,28.6609,28.8721,420936.0
2022-09-08 11:20:00,30.07,30.08,29.95,30.0,308282.0,28.8721,28.8817,28.7569,28.8049,308282.0
2022-09-08 11:30:00,30.0,30.06,29.93,29.94,354768.0,28.8049,28.8625,28.7377,28.7473,354768.0
2022-09-08 11:40:00,29.94,30.03,29.91,29.96,308934.0,28.7473,28.8337,28.7185,28.7665,308934.0
2022-09-08 11:50:00,29.96,30.01,29.91,29.96,167742.0,28.7665,28.8145,28.7185,28.7665,167742.0
2022-09-08 12:00:00,29.96,29.99,29.64,29.72,385071.0,28.7665,28.7953,28.4593,28.5361,385071.0
2022-09-08 12:10:00,29.73,29.94,29.67,29.89,453878.0,28.5457,28.7473,28.4881,28.6993,453878.0
2022-09-08 12:20:00,29.89,29.96,29.81,29.87,562619.0,28.6993,28.7665,28.6225,28.6801,562619.0
2022-09-08 12:30:00,29.85,30.06,29.83,30.03,478441.0,28.6609,28.8625,28.6417,28.8337,478441.0
2022-09-08 12:40:00,30.02,30.25,29.99,30.24,354556.0,28.8241,29.045,28.7953,29.0354,354556.0
2022-09-08 12:50:00,30.23,30.28,30.18,30.22,258650.0,29.0258,29.0738,28.9778,29.0162,258650.0
2022-09-08 13:00:00,30.22,30.31,30.21,30.28,228822.0,29.0162,29.1026,29.0066,29.0738,228822.0
2022-09-08 13:10:00,30.29,30.52,30.29,30.49,549377.0,29.0834,29.3042,29.0834,29.2754,549377.0
2022-09-08 13:20:00,30.48,30.5,30.4,30.41,307197.0,29.2658,29.285,29.189,29.1986,307197.0
2022-09-08 13:30:00,30.41,30.59,30.4,30.52,471984.0,29.1986,29.3714,29.189,29.3042,471984.0
2022-09-08 13:40:00,30.52,30.55,30.44,30.46,249474.0,29.3042,29.333,29.2274,29.2466,249474.0
2022-09-08 13:50:00,30.46,30.47,30.22,30.31,276126.0,29.2466,29.2562,29.0162,29.1026,276126.0
2022-09-08 14:00:00,30.31,30.45,30.3,30.39,233669.0,29.1026,29.237,29.093,29.1794,233669.0
2022-09-08 14:10:00,30.4,30.53,30.39,30.48,236837.0,29.189,29.3138,29.1794,29.2658,236837.0
2022-09-08 14:20:00,30.47,30.48,30.42,30.43,157661.0,29.2562,29.2658,29.2082,29.2178,157661.0
2022-09-08 14:30:00,30.43,30.48,30.41,30.45,196079.0,29.2178,29.2658,29.1986,29.237,196079.0
2022-09-08 14:40:00,30.45,30.46,30.25,30.28,209156.0,29.237,29.2466,29.045,29.0738,209156.0
2022-09-08 14:50:00,30.28,30.37,30.26,30.32,306128.0,29.0738,29.1602,29.0546,29.1122,306128.0
2022-09-08 15:00:00,30.32,30.43,30.3,30.35,300765.0,29.1122,29.2178,29.093,29.141,300765.0
2022-09-08 15:10:00,30.35,30.48,30.33,30.44,266996.0,29.141,29.2658,29.1218,29.2274,266996.0
2022-09-08 15:20:00,30.43,30.48,30.41,30.46,267870.0,29.2178,29.2658,29.1986,29.2466,267870.0
2022-09-08 15:30:00,30.46,30.54,30.41,30.46,458830.0,29.2466,29.3234,29.1986,29.2466,458830.0
2022-09-08 15:40:00,30.46,30.54,30.41,30.49,704868.0,29.2466,29.3234,29.1986,29.2754,704868.0
2022-09-08 15:50:00,30.49,30.64,30.47,30.61,1612460.0,29.2754,29.4194,29.2562,29.3906,1612460.0
2022-09-09 09:30:00,31.3,31.7,31.25,31.38,980221.0,30.0531,30.4372,30.0051,30.1299,980221.0
2022-09-09 09:40:00,31.38,31.83,31.38,31.71,942024.0,30.1299,30.562,30.1299,30.4468,942024.0
2022-09-09 09:50:00,31.71,31.74,31.55,31.63,336348.0,30.4468,30.4756,30.2932,30.37,336348.0
2022-09-09 10:00:00,31.63,31.95,31.58,31.9,388483.0,30.37,30.6772,30.322,30.6292,388483.0
2022-09-09 10:10:00,31.89,31.89,31.57,31.62,359246.0,30.6196,30.6196,30.3124,30.3604,359246.0
2022-09-09 10:20:00,31.62,31.63,31.47,31.6,407251.0,30.3604,30.37,30.2164,30.3412,407251.0
2022-09-09 10:30:00,31.61,31.61,31.24,31.24,912209.0,30.3508,30.3508,29.9955,29.9955,912209.0
2022-09-09 10:40:00,31.23,31.4,31.23,31.37,324753.0,29.9859,30.1492,29.9859,30.1203,324753.0
2022-09-09 10:50:00,31.36,31.41,31.28,31.33,194098.0,30.1107,30.1588,30.0339,30.0819,194098.0
2022-09-09 11:00:00,31.33,31.43,31.27,31.4,241677.0,30.0819,30.178,30.0243,30.1492,241677.0
2022-09-09 11:10:00,31.39,31.47,31.33,31.36,280251.0,30.1396,30.2164,30.0819,30.1107,280251.0
2022-09-09 11:20:00,31.36,31.39,31.12,31.15,461509.0,30.1107,30.1396,29.8803,29.9091,461509.0
2022-09-09 11:30:00,31.15,31.54,31.14,31.53,309661.0,29.9091,30.2836,29.8995,30.274,309661.0
2022-09-09 11:40:00,31.53,31.57,31.48,31.49,155813.0,30.274,30.3124,30.226,30.2356,155813.0
2022-09-09 11:50:00,31.5,31.61,31.47,31.61,167166.0,30.2452,30.3508,30.2164,30.3508,167166.0
2022-09-09 12:00:00,31.6,31.64,31.48,31.54,265309.0,30.3412,30.3796,30.226,30.2836,265309.0
2022-09-09 12:10:00,31.54,31.57,31.44,31.5,212739.0,30.2836,30.3124,30.1876,30.2452,212739.0
2022-09-09 12:20:00,31.5,31.61,31.48,31.6,149606.0,30.2452,30.3508,30.226,30.3412,149606.0
2022-09-09 12:30:00,31.61,31.71,31.57,31.69,205051.0,30.3508,30.4468,30.3124,30.4276,205051.0
2022-09-09 12:40:00,31.69,31.83,31.63,31.83,383197.0,30.4276,30.562,30.37,30.562,383197.0
2022-09-09 12:50:00,31.83,31.89,31.78,31.85,322186.0,30.562,30.6196,30.514,30.5812,322186.0
2022-09-09 13:00:00,31.85,31.86,31.79,31.86,156762.0,30.5812,30.5908,30.5236,30.5908,156762.0
2022-09-09 13:10:00,31.86,31.92,31.83,31.88,193665.0,30.5908,30.6484,30.562,30.61,193665.0
2022-09-09 13:20:00,31.89,31.98,31.85,31.91,263185.0,30.6196,30.706,30.5812,30.6388,263185.0
2022-09-09 13:30:00,31.92,31.97,31.9,31.96,216317.0,30.6484,30.6964,30.6292,30.6868,216317.0
2022-09-09 13:40:00,31.96,31.97,31.87,31.91,177819.0,30.6868,30.6964,30.6004,30.6388,177819.0
2022-09-09 13:50:00,31.92,31.95,31.88,31.93,146513.0,30.6484,30.6772,30.61,30.658,146513.0
2022-09-09 14:00:00,31.94,31.94,31.82,31.82,196735.0,30.6676,30.6676,30.5524,30.5524,196735.0
2022-09-09 14:10:00,31.82,31.83,31.76,31.8,195954.0,30.5524,30.562,30.4948,30.5332,195954.0
2022-09-09 14:20:00,31.79,31.95,31.79,31.91,286101.0,30.5236,30.6772,30.5236,30.6388,286101.0
2022-09-09 14:30:00,31.92,32.02,31.88,32.0,388897.0,30.6484,30.7445,30.61,30.7253,388897.0
2022-09-09 14:40:00,31.99,32.01,31.9,31.94,181509.0,30.7156,30.7349,30.6292,30.6676,181509.0
2022-09-09 14:50:00,31.94,32.07,31.94,32.07,243810.0,30.6676,30.7925,30.6676,30.7925,243810.0
2022-09-09 15:00:00,32.07,32.14,32.05,32.13,277094.0,30.7925,30.8597,30.7733,30.8501,277094.0
2022-09-09 15:10:00,32.13,32.2,32.12,32.19,239333.0,30.8501,30.9173,30.8405,30.9077,239333.0
2022-09-09 15:20:00,32.19,32.21,32.16,32.2,363760.0,30.9077,30.9269,30.8789,30.9173,363760.0
2022-09-09 15:30:00,32.2,32.25,32.18,32.25,401690.0,30.9173,30.9653,30.8981,30.9653,401690.0
2022-09-09 15:40:00,32.25,32.28,32.23,32.25,613607.0,30.9653,30.9941,30.9461,30.9653,613607.0
2022-09-09 15:50:00,32.25,32.25,32.17,32.18,1364391.0,30.9653,30.9653,30.8885,30.8981,1364391.0
2022-09-12 09:30:00,32.65,32.78,32.06,32.08,777373.0,31.3494,31.4742,30.7829,30.8021,777373.0
2022-09-12 09:40:00,32.09,32.25,32.0,32.18,544904.0,30.8117,30.9653,30.7253,30.8981,544904.0
2022-09-12 09:50:00,32.19,32.63,32.18,32.57,453141.0,30.9077,31.3302,30.8981,31.2725,453141.0
2022-09-12 10:00:00,32.57,32.71,32.45,32.55,453457.0,31.2725,31.407,31.1573,31.2533,453457.0
2022-09-12 10:10:00,32.55,32.69,32.36,32.66,251997.0,31.2533,31.3878,31.0709,31.359,251997.0
2022-09-12 10:20:00,32.66,32.7,32.51,32.52,238351.0,31.359,31.3974,31.2149,31.2245,238351.0
2022-09-12 10:30:00,32.53,32.57,32.35,32.41,349537.0,31.2341,31.2725,31.0613,31.1189,349537.0
2022-09-12 10:40:00,32.41,32.41,32.26,32.36,226977.0,31.1189,31.1189,30.9749,31.0709,226977.0
2022-09-12 10:50:00,32.35,32.38,32.04,32.08,422109.0,31.0613,31.0901,30.7637,30.8021,422109.0
2022-09-12 11:00:00,32.08,32.1,31.93,31.93,248009.0,30.8021,30.8213,30.658,30.658,248009.0
2022-09-12 11:10:00,31.94,32.01,31.91,32.0,215189.0,30.6676,30.7349,30.6388,30.7253,215189.0
2022-09-12 11:20:00,32.0,32.17,31.94,32.16,242342.0,30.7253,30.8885,30.6676,30.8789,242342.0
2022-09-12 11:30:00,32.17,32.2,32.1,32.18,243624.0,30.8885,30.9173,30.8213,30.8981,243624.0
2022-09-12 11:40:00,32.19,32.24,32.14,32.22,152331.0,30.9077,30.9557,30.8597,30.9365,152331.0
2022-09-12 11:50:00,32.21,32.26,32.05,32.09,129894.0,30.9269,30.9749,30.7733,30.8117,129894.0
2022-09-12 12:00:00,32.09,32.19,32.07,32.07,260990.0,30.8117,30.9077,30.7925,30.7925,260990.0
2022-09-12 12:10:00,32.06,32.18,32.05,32.06,163316.0,30.7829,30.8981,30.7733,30.7829,163316.0
2022-09-12 12:20:00,32.05,32.1,31.98,32.08,222150.0,30.7733,30.8213,30.706,30.8021,222150.0
2022-09-12 12:30:00,32.08,32.2,32.06,32.19,98552.0,30.8021,30.9173,30.7829,30.9077,98552.0
2022-09-12 12:40:00,32.18,32.18,32.05,32.06,122133.0,30.8981,30.8981,30.7733,30.7829,122133.0
2022-09-12 12:50:00,32.07,32.18,32.07,32.18,76309.0,30.7925,30.8981,30.7925,30.8981,76309.0
2022-09-12 13:00:00,32.17,32.25,32.09,32.25,208544.0,30.8885,30.9653,30.8117,30.9653,208544.0
2022-09-12 13:10:00,32.25,32.33,32.21,32.3,301201.0,30.9653,31.0421,30.9269,31.0133,301201.0
2022-09-12 13:20:00,32.3,32.34,32.25,32.3,122427.0,31.0133,31.0517,30.9653,31.0133,122427.0
2022-09-12 13:30:00,32.31,32.34,32.28,32.29,212423.0,31.0229,31.0517,30.9941,31.0037,212423.0
2022-09-12 13:40:00,32.3,32.3,32.17,32.18,117197.0,31.0133,31.0133,30.8885,30.8981,117197.0
2022-09-12 13:50:00,32.19,32.22,32.16,32.21,84489.0,30.9077,30.9365,30.8789,30.9269,84489.0
2022-09-12 14:00:00,32.2,32.25,32.13,32.14,80773.0,30.9173,30.9653,30.8501,30.8597,80773.0
2022-09-12 14:10:00,32.14,32.19,32.04,32.06,104208.0,30.8597,30.9077,30.7637,30.7829,104208.0
2022-09-12 14:20:00,32.06,32.1,31.97,32.01,333582.0,30.7829,30.8213,30.6964,30.7349,333582.0
2022-09-12 14:30:00,32.0,32.02,31.9,32.02,230504.0,30.7253,30.7445,30.6292,30.7445,230504.0
2022-09-12 14:40:00,32.02,32.12,31.99,32.09,264034.0,30.7445,30.8405,30.7156,30.8117,264034.0
2022-09-12 14:50:00,32.09,32.14,32.07,32.12,112084.0,30.8117,30.8597,30.7925,30.8405,112084.0
2022-09-12 15:00:00,32.12,32.13,32.03,32.11,170343.0,30.8405,30.8501,30.7541,30.8309,170343.0
2022-09-12 15:10:00,32.11,32.11,32.01,32.03,126794.0,30.8309,30.8309,30.7349,30.7541,126794.0
2022-09-12 15:20:00,32.04,32.12,32.03,32.08,183627.0,30.7637,30.8405,30.7541,30.8021,183627.0
2022-09-12 15:30:00,32.08,32.1,32.02,32.1,176691.0,30.8021,30.8213,30.7445,30.8213,176691.0
2022-09-12 15:40:00,32.1,32.17,32.06,32.09,327037.0,30.8213,30.8885,30.7829,30.8117,327037.0
2022-09-12 15:50:00,32.09,32.18,32.05,32.17,1020269.0,30.8117,30.8981,30.7733,30.8885,1020269.0
2022-09-13 09:30:00,30.75,31.24,30.65,31.16,874477.0,29.525,29.9955,29.429,29.9187,874477.0
2022-09-13 09:40:00,31.17,31.48,31.12,31.37,620255.0,29.9283,30.226,29.8803,30.1203,620255.0
2022-09-13 09:50:00,31.37,31.71,31.36,31.52,559883.0,30.1203,30.4468,30.1107,30.2644,559883.0
2022-09-13 10:00:00,31.51,31.56,31.26,31.35,690027.0,30.2548,30.3028,30.0147,30.1011,690027.0
2022-09-13 10:10:00,31.35,31.5,31.25,31.5,348624.0,30.1011,30.2452,30.0051,30.2452,348624.0
2022-09-13 10:20:00,31.5,31.51,31.22,31.34,414324.0,30.2452,30.2548,29.9763,30.0915,414324.0
2022-09-13 10:30:00,31.33,31.44,31.25,31.28,284745.0,30.0819,30.1876,30.0051,30.0339,284745.0
2022-09-13 10:40:00,31.28,31.33,31.13,31.14,561869.0,30.0339,30.0819,29.8899,29.8995,561869.0
2022-09-13 10:50:00,31.15,31.38,31.02,31.35,603954.0,29.9091,30.1299,29.7843,30.1011,603954.0
2022-09-13 11:00:00,31.35,31.5,31.31,31.36,253592.0,30.1011,30.2452,30.0627,30.1107,253592.0
2022-09-13 11:10:00,31.35,31.42,31.25,31.4,246908.0,30.1011,30.1684,30.0051,30.1492,246908.0
2022-09-13 11:20:00,31.39,31.56,31.38,31.54,204831.0,30.1396,30.3028,30.1299,30.2836,204831.0
2022-09-13 11:30:00,31.54,31.71,31.52,31.62,275323.0,30.2836,30.4468,30.2644,30.3604,275323.0
2022-09-13 11:40:00,31.63,31.63,31.4,31.45,302951.0,30.37,30.37,30.1492,30.1972,302951.0
2022-09-13 11:50:00,31.44,31.53,31.41,31.5,146455.0,30.1876,30.274,30.1588,30.2452,146455.0
2022-09-13 12:00:00,31.49,31.52,31.36,31.42,468205.0,30.2356,30.2644,30.1107,30.1684,468205.0
2022-09-13 12:10:00,31.41,31.46,31.26,31.27,315184.0,30.1588,30.2068,30.0147,30.0243,315184.0
2022-09-13 12:20:00,31.27,31.28,31.07,31.16,705295.0,30.0243,30.0339,29.8323,29.9187,705295.0
2022-09-13 12:30:00,31.15,31.33,31.08,31.3,444145.0,29.9091,30.0819,29.8419,30.0531,444145.0
2022-09-13 12:40:00,31.3,31.47,31.27,31.42,332394.0,30.0531,30.2164,30.0243,30.1684,332394.0
2022-09-13 12:50:00,31.42,31.5,31.38,31.48,108759.0,30.1684,30.2452,30.1299,30.226,108759.0
2022-09-13 13:00:00,31.47,31.63,31.45,31.5,276916.0,30.2164,30.37,30.1972,30.2452,276916.0
2022-09-13 13:10:00,31.5,31.57,31.46,31.46,209361.0,30.2452,30.3124,30.2068,30.2068,209361.0
2022-09-13 13:20:00,31.46,31.53,31.41,31.51,308849.0,30.2068,30.274,30.1588,30.2548,308849.0
2022-09-13 13:30:00,31.51,31.54,31.42,31.47,148331.0,30.2548,30.2836,30.1684,30.2164,148331.0
2022-09-13 13:40:00,31.48,31.51,31.4,31.5,105210.0,30.226,30.2548,30.1492,30.2452,105210.0
2022-09-13 13:50:00,31.5,31.5,31.4,31.46,96421.0,30.2452,30.2452,30.1492,30.2068,96421.0
2022-09-13 14:00:00,31.46,31.59,31.44,31.54,145067.0,30.2068,30.3316,30.1876,30.2836,145067.0
2022-09-13 14:10:00,31.55,31.64,31.52,31.52,152318.0,30.2932,30.3796,30.2644,30.2644,152318.0
2022-09-13 14:20:00,31.52,31.54,31.36,31.4,165942.0,30.2644,30.2836,30.1107,30.1492,165942.0
2022-09-13 14:30:00,31.41,31.42,31.33,31.33,217429.0,30.1588,30.1684,30.0819,30.0819,217429.0
2022-09-13 14:40:00,31.33,31.34,31.28,31.29,277631.0,30.0819,30.0915,30.0339,30.0435,277631.0
2022-09-13 14:50:00,31.29,31.36,31.24,31.32,304241.0,30.0435,30.1107,29.9955,30.0723,304241.0
2022-09-13 15:00:00,31.31,31.35,31.27,31.3,182049.0,30.0627,30.1011,30.0243,30.0531,182049.0
2022-09-13 15:10:00,31.3,31.32,31.22,31.22,267397.0,30.0531,30.0723,29.9763,29.9763,267397.0
2022-09-13 15:20:00,31.22,31.23,31.14,31.17,323163.0,29.9763,29.9859,29.8995,29.9283,323163.0
2022-09-13 15:30:00,31.17,31.19,30.96,31.12,613198.0,29.9283,29.9475,29.7267,29.8803,613198.0
2022-09-13 15:40:00,31.12,31.12,30.98,31.04,728923.0,29.8803,29.8803,29.7459,29.8035,728923.0
2022-09-13 15:50:00,31.04,31.15,31.01,31.03,1684929.0,29.8035,29.9091,29.7747,29.7939,1684929.0
2022-09-14 09:30:00,30.52,30.7,30.13,30.32,757317.0,29.3042,29.477,28.9297,29.1122,757317.0
2022-09-14 09:40:00,30.32,30.67,30.08,30.61,602212.0,29.1122,29.4482,28.8817,29.3906,602212.0
2022-09-14 09:50:00,30.6,30.63,30.23,30.28,547689.0,29.381,29.4098,29.0258,29.0738,547689.0
2022-09-14 10:00:00,30.29,30.38,30.11,30.12,519630.0,29.0834,29.1698,28.9105,28.9201,519630.0
2022-09-14 10:10:00,30.12,30.16,29.65,29.7,792090.0,28.9201,28.9585,28.4689,28.5169,792090.0
2022-09-14 10:20:00,29.7,29.77,29.57,29.57,618487.0,28.5169,28.5841,28.3921,28.3921,618487.0
2022-09-14 10:30:00,29.57,29.69,29.53,29.62,666049.0,28.3921,28.5073,28.3536,28.4401,666049.0
2022-09-14 10:40:00,29.62,30.02,29.53,29.97,669930.0,28.4401,28.8241,28.3536,28.7761,669930.0
2022-09-14 10:50:00,29.97,30.17,29.93,30.08,594038.0,28.7761,28.9682,28.7377,28.8817,594038.0
2022-09-14 11:00:00,30.08,30.09,29.75,30.02,528668.0,28.8817,28.8913,28.5649,28.8241,528668.0
2022-09-14 11:10:00,30.02,30.18,29.95,30.14,596615.0,28.8241,28.9778,28.7569,28.9393,596615.0
2022-09-14 11:20:00,30.14,30.14,29.95,29.95,409439.0,28.9393,28.9393,28.7569,28.7569,409439.0
2022-09-14 11:30:00,29.96,30.02,29.88,29.98,260040.0,28.7665,28.8241,28.6897,28.7857,260040.0
2022-09-14 11:40:00,29.98,30.05,29.84,29.86,368420.0,28.7857,28.8529,28.6513,28.6705,368420.0
2022-09-14 11:50:00,29.86,29.91,29.8,29.84,294930.0,28.6705,28.7185,28.6129,28.6513,294930.0
2022-09-14 12:00:00,29.84,29.86,29.67,29.77,321291.0,28.6513,28.6705,28.4881,28.5841,321291.0
2022-09-14 12:10:00,29.77,29.97,29.74,29.9,333054.0,28.5841,28.7761,28.5553,28.7089,333054.0
2022-09-14 12:20:00,29.9,29.95,29.84,29.94,156692.0,28.7089,28.7569,28.6513,28.7473,156692.0
2022-09-14 12:30:00,29.94,29.97,29.82,29.93,284631.0,28.7473,28.7761,28.6321,28.7377,284631.0
2022-09-14 12:40:00,29.93,29.99,29.86,29.94,307108.0,28.7377,28.7953,28.6705,28.7473,307108.0
2022-09-14 12:50:00,29.94,29.97,29.82,29.88,183245.0,28.7473,28.7761,28.6321,28.6897,183245.0
2022-09-14 13:00:00,29.88,29.95,29.82,29.84,228463.0,28.6897,28.7569,28.6321,28.6513,228463.0
2022-09-14 13:10:00,29.84,29.93,29.83,29.91,236040.0,28.6513,28.7377,28.6417,28.7185,236040.0
2022-09-14 13:20:00,29.91,29.94,29.75,29.8,136068.0,28.7185,28.7473,28.5649,28.6129,136068.0
2022-09-14 13:30:00,29.8,29.81,29.67,29.71,259350.0,28.6129,28.6225,28.4881,28.5265,259350.0
2022-09-14 13:40:00,29.71,29.8,29.6,29.65,249611.0,28.5265,28.6129,28.4209,28.4689,249611.0
2022-09-14 13:50:00,29.65,29.72,29.6,29.62,354692.0,28.4689,28.5361,28.4209,28.4401,354692.0
2022-09-14 14:00:00,29.61,29.67,29.55,29.63,297287.0,28.4305,28.4881,28.3728,28.4497,297287.0
2022-09-14 14:10:00,29.62,29.77,29.61,29.77,220415.0,28.4401,28.5841,28.4305,28.5841,220415.0
2022-09-14 14:20:00,29.76,29.79,29.72,29.76,228451.0,28.5745,28.6033,28.5361,28.5745,228451.0
2022-09-14 14:30:00,29.75,29.89,29.73,29.85,310357.0,28.5649,28.6993,28.5457,28.6609,310357.0
2022-09-14 14:40:00,29.85,29.88,29.79,29.87,252737.0,28.6609,28.6897,28.6033,28.6801,252737.0
2022-09-14 14:50:00,29.86,29.87,29.73,29.76,248843.0,28.6705,28.6801,28.5457,28.5745,248843.0
2022-09-14 15:00:00,29.76,29.9,29.74,29.89,390494.0,28.5745,28.7089,28.5553,28.6993,390494.0
2022-09-14 15:10:00,29.89,29.9,29.62,29.63,380639.0,28.6993,28.7089,28.4401,28.4497,380639.0
2022-09-14 15:20:00,29.63,29.71,29.59,29.66,503226.0,28.4497,28.5265,28.4113,28.4785,503226.0
2022-09-14 15:30:00,29.66,29.78,29.54,29.78,634462.0,28.4785,28.5937,28.3632,28.5937,634462.0
2022-09-14 15:40:00,29.77,29.89,29.74,29.86,659438.0,28.5841,28.6993,28.5553,28.6705,659438.0
2022-09-14 15:50:00,29.86,30.04,29.85,30.01,1345541.0,28.6705,28.8433,28.6609,28.8145,1345541.0
2022-09-15 09:30:00,29.85,29.97,29.53,29.96,670670.0,28.6609,28.7761,28.3536,28.7665,670670.0
2022-09-15 09:40:00,29.97,30.42,29.92,30.41,654682.0,28.7761,29.2082,28.7281,29.1986,654682.0
2022-09-15 09:50:00,30.42,30.66,30.34,30.64,421937.0,29.2082,29.4386,29.1314,29.4194,421937.0
2022-09-15 10:00:00,30.64,30.75,30.47,30.65,454380.0,29.4194,29.525,29.2562,29.429,454380.0
2022-09-15 10:10:00,30.64,30.86,30.64,30.75,562721.0,29.4194,29.6307,29.4194,29.525,562721.0
2022-09-15 10:20:00,30.74,30.75,30.34,30.34,266878.0,29.5154,29.525,29.1314,29.1314,266878.0
2022-09-15 10:30:00,30.35,30.36,30.21,30.26,267434.0,29.141,29.1506,29.0066,29.0546,267434.0
2022-09-15 10:40:00,30.26,30.33,30.11,30.12,283336.0,29.0546,29.1218,28.9105,28.9201,283336.0
2022-09-15 10:50:00,30.11,30.11,29.74,29.8,627223.0,28.9105,28.9105,28.5553,28.6129,627223.0
2022-09-15 11:00:00,29.8,29.87,29.66,29.68,428464.0,28.6129,28.6801,28.4785,28.4977,428464.0
2022-09-15 11:10:00,29.69,29.75,29.5,29.74,491935.0,28.5073,28.5649,28.3248,28.5553,491935.0
2022-09-15 11:20:00,29.74,29.95,29.73,29.9,222944.0,28.5553,28.7569,28.5457,28.7089,222944.0
2022-09-15 11:30:00,29.89,30.01,29.87,29.91,239963.0,28.6993,28.8145,28.6801,28.7185,239963.0
2022-09-15 11:40:00,29.92,30.0,29.9,29.94,137564.0,28.7281,28.8049,28.7089,28.7473,137564.0
2022-09-15 11:50:00,29.93,29.93,29.75,29.76,442235.0,28.7377,28.7377,28.5649,28.5745,442235.0
2022-09-15 12:00:00,29.76,29.81,29.67,29.68,303168.0,28.5745,28.6225,28.4881,28.4977,303168.0
2022-09-15 12:10:00,29.68,29.75,29.6,29.73,185921.0,28.4977,28.5649,28.4209,28.5457,185921.0
2022-09-15 12:20:00,29.73,29.83,29.68,29.74,141573.0,28.5457,28.6417,28.4977,28.5553,141573.0
2022-09-15 12:30:00,29.75,29.89,29.72,29.88,142489.0,28.5649,28.6993,28.5361,28.6897,142489.0
2022-09-15 12:40:00,29.87,29.9,29.8,29.83,104377.0,28.6801,28.7089,28.6129,28.6417,104377.0
2022-09-15 12:50:00,29.83,29.95,29.81,29.95,139191.0,28.6417,28.7569,28.6225,28.7569,139191.0
2022-09-15 13:00:00,29.95,30.12,29.94,30.1,220817.0,28.7569,28.9201,28.7473,28.9009,220817.0
2022-09-15 13:10:00,30.1,30.16,30.01,30.11,153394.0,28.9009,28.9585,28.8145,28.9105,153394.0
2022-09-15 13:20:00,30.11,30.21,30.09,30.16,139224.0,28.9105,29.0066,28.8913,28.9585,139224.0
2022-09-15 13:30:00,30.16,30.16,30.06,30.08,116170.0,28.9585,28.9585,28.8625,28.8817,116170.0
2022-09-15 13:40:00,30.08,30.11,30.01,30.03,127316.0,28.8817,28.9105,28.8145,28.8337,127316.0
2022-09-15 13:50:00,30.03,30.06,29.97,30.03,103655.0,28.8337,28.8625,28.7761,28.8337,103655.0
2022-09-15 14:00:00,30.03,30.04,29.87,29.94,122078.0,28.8337,28.8433,28.6801,28.7473,122078.0
2022-09-15 14:10:00,29.94,30.02,29.92,30.01,112620.0,28.7473,28.8241,28.7281,28.8145,112620.0
2022-09-15 14:20:00,30.01,30.01,29.9,29.95,79309.0,28.8145,28.8145,28.7089,28.7569,79309.0
2022-09-15 14:30:00,29.95,30.02,29.88,29.91,113504.0,28.7569,28.8241,28.6897,28.7185,113504.0
2022-09-15 14:40:00,29.91,29.92,29.82,29.83,104393.0,28.7185,28.7281,28.6321,28.6417,104393.0
2022-09-15 14:50:00,29.83,29.9,29.81,29.86,124688.0,28.6417,28.7089,28.6225,28.6705,124688.0
2022-09-15 15:00:00,29.85,29.87,29.75,29.78,226023.0,28.6609,28.6801,28.5649,28.5937,226023.0
2022-09-15 15:10:00,29.78,29.78,29.67,29.68,231422.0,28.5937,28.5937,28.4881,28.4977,231422.0
2022-09-15 15:20:00,29.69,29.72,29.6,29.61,234505.0,28.5073,28.5361,28.4209,28.4305,234505.0
2022-09-15 15:30:00,29.61,29.74,29.58,29.72,319414.0,28.4305,28.5553,28.4017,28.5361,319414.0
2022-09-15 15:40:00,29.71,29.78,29.68,29.73,514991.0,28.5265,28.5937,28.4977,28.5457,514991.0
2022-09-15 15:50:00,29.73,29.85,29.71,29.78,967752.0,28.5457,28.6609,28.5265,28.5937,967752.0
2022-09-16 09:30:00,29.27,29.34,28.69,28.92,1705111.0,28.104,28.1712,27.5471,27.7679,1705111.0
2022-09-16 09:40:00,28.92,28.99,28.72,28.88,476768.0,27.7679,27.8352,27.5759,27.7295,476768.0
2022-09-16 09:50:00,28.88,29.04,28.77,28.87,455068.0,27.7295,27.8832,27.6239,27.7199,455068.0
2022-09-16 10:00:00,28.87,29.34,28.86,29.21,730705.0,27.7199,28.1712,27.7103,28.0464,730705.0
2022-09-16 10:10:00,29.21,29.64,29.2,29.36,732204.0,28.0464,28.4593,28.0368,28.1904,732204.0
2022-09-16 10:20:00,29.36,29.47,29.22,29.3,448666.0,28.1904,28.296,28.056,28.1328,448666.0
2022-09-16 10:30:00,29.3,29.53,29.29,29.42,459091.0,28.1328,28.3536,28.1232,28.248,459091.0
2022-09-16 10:40:00,29.42,29.49,29.26,29.3,476137.0,28.248,28.3152,28.0944,28.1328,476137.0
2022-09-16 10:50:00,29.31,29.44,29.28,29.34,576137.0,28.1424,28.2672,28.1136,28.1712,576137.0
2022-09-16 11:00:00,29.34,29.49,29.33,29.37,313907.0,28.1712,28.3152,28.1616,28.2,313907.0
2022-09-16 11:10:00,29.36,29.44,29.29,29.38,359589.0,28.1904,28.2672,28.1232,28.2096,359589.0
2022-09-16 11:20:00,29.38,29.38,29.13,29.18,274169.0,28.2096,28.2096,27.9696,28.0176,274169.0
2022-09-16 11:30:00,29.19,29.29,29.08,29.1,308210.0,28.0272,28.1232,27.9216,27.9408,308210.0
2022-09-16 11:40:00,29.09,29.15,28.93,29.02,362621.0,27.9312,27.9888,27.7775,27.864,362621.0
2022-09-16 11:50:00,29.02,29.12,28.96,29.04,214679.0,27.864,27.96,27.8064,27.8832,214679.0
2022-09-16 12:00:00,29.04,29.05,28.91,28.91,217833.0,27.8832,27.8928,27.7583,27.7583,217833.0
2022-09-16 12:10:00,28.91,28.98,28.87,28.93,250237.0,27.7583,27.8256,27.7199,27.7775,250237.0
2022-09-16 12:20:00,28.92,28.92,28.76,28.85,360274.0,27.7679,27.7679,27.6143,27.7007,360274.0
2022-09-16 12:30:00,28.84,28.92,28.81,28.89,213048.0,27.6911,27.7679,27.6623,27.7391,213048.0
2022-09-16 12:40:00,28.89,29.06,28.88,29.06,282809.0,27.7391,27.9024,27.7295,27.9024,282809.0
2022-09-16 12:50:00,29.06,29.09,29.0,29.04,166233.0,27.9024,27.9312,27.8448,27.8832,166233.0
2022-09-16 13:00:00,29.04,29.07,28.98,29.05,217978.0,27.8832,27.912,27.8256,27.8928,217978.0
2022-09-16 13:10:00,29.06,29.13,29.06,29.09,198617.0,27.9024,27.9696,27.9024,27.9312,198617.0
2022-09-16 13:20:00,29.09,29.09,28.99,29.05,185602.0,27.9312,27.9312,27.8352,27.8928,185602.0
2022-09-16 13:30:00,29.05,29.18,29.04,29.13,311684.0,27.8928,28.0176,27.8832,27.9696,311684.0
2022-09-16 13:40:00,29.13,29.18,29.05,29.07,154299.0,27.9696,28.0176,27.8928,27.912,154299.0
2022-09-16 13:50:00,29.06,29.08,29.02,29.07,224223.0,27.9024,27.9216,27.864,27.912,224223.0
2022-09-16 14:00:00,29.07,29.11,28.96,28.96,239983.0,27.912,27.9504,27.8064,27.8064,239983.0
2022-09-16 14:10:00,28.96,28.97,28.89,28.94,344687.0,27.8064,27.816,27.7391,27.7871,344687.0
2022-09-16 14:20:00,28.94,29.1,28.93,29.05,408949.0,27.7871,27.9408,27.7775,27.8928,408949.0
2022-09-16 14:30:00,29.05,29.08,28.98,29.04,197144.0,27.8928,27.9216,27.8256,27.8832,197144.0
2022-09-16 14:40:00,29.04,29.13,28.98,29.09,398374.0,27.8832,27.9696,27.8256,27.9312,398374.0
2022-09-16 14:50:00,29.09,29.1,29.02,29.04,366754.0,27.9312,27.9408,27.864,27.8832,366754.0
2022-09-16 15:00:00,29.03,29.23,29.02,29.15,327849.0,27.8736,28.0656,27.864,27.9888,327849.0
2022-09-16 15:10:00,29.15,29.15,29.04,29.11,510518.0,27.9888,27.9888,27.8832,27.9504,510518.0
2022-09-16 15:20:00,29.1,29.15,29.03,29.05,377216.0,27.9408,27.9888,27.8736,27.8928,377216.0
2022-09-16 15:30:00,29.05,29.15,29.02,29.14,595804.0,27.8928,27.9888,27.864,27.9792,595804.0
2022-09-16 15:40:00,29.15,29.22,29.11,29.22,597560.0,27.9888,28.056,27.9504,28.056,597560.0
2022-09-16 15:50:00,29.22,29.43,29.17,29.32,1925372.0,28.056,28.2576,28.008,28.152,1925372.0
2022-09-19 09:30:00,28.48,28.96,28.48,28.86,637895.0,27.3455,27.8064,27.3455,27.7103,637895.0
2022-09-19 09:40:00,28.87,29.64,28.86,29.57,1115517.0,27.7199,28.4593,27.7103,28.3921,1115517.0
2022-09-19 09:50:00,29.57,29.86,29.52,29.54,795263.0,28.3921,28.6705,28.344,28.3632,795263.0
2022-09-19 10:00:00,29.55,29.59,29.32,29.54,256738.0,28.3728,28.4113,28.152,28.3632,256738.0
2022-09-19 10:10:00,29.53,29.84,29.51,29.74,259354.0,28.3536,28.6513,28.3344,28.5553,259354.0
2022-09-19 10:20:00,29.74,29.96,29.69,29.96,227967.0,28.5553,28.7665,28.5073,28.7665,227967.0
2022-09-19 10:30:00,29.95,30.17,29.89,30.04,495965.0,28.7569,28.9682,28.6993,28.8433,495965.0
2022-09-19 10:40:00,30.04,30.3,30.03,30.26,516321.0,28.8433,29.093,28.8337,29.0546,516321.0
2022-09-19 10:50:00,30.26,30.26,30.06,30.19,507655.0,29.0546,29.0546,28.8625,28.9874,507655.0
2022-09-19 11:00:00,30.19,30.32,30.09,30.11,320640.0,28.9874,29.1122,28.8913,28.9105,320640.0
2022-09-19 11:10:00,30.12,30.15,29.98,30.08,350464.0,28.9201,28.9489,28.7857,28.8817,350464.0
2022-09-19 11:20:00,30.08,30.16,30.01,30.02,550295.0,28.8817,28.9585,28.8145,28.8241,550295.0
2022-09-19 11:30:00,30.02,30.05,29.85,29.95,525061.0,28.8241,28.8529,28.6609,28.7569,525061.0
2022-09-19 11:40:00,29.95,30.13,29.92,30.12,266212.0,28.7569,28.9297,28.7281,28.9201,266212.0
2022-09-19 11:50:00,30.15,30.23,30.05,30.05,356208.0,28.9489,29.0258,28.8529,28.8529,356208.0
2022-09-19 12:00:00,30.04,30.28,30.03,30.24,335992.0,28.8433,29.0738,28.8337,29.0354,335992.0
2022-09-19 12:10:00,30.24,30.38,30.22,30.31,372471.0,29.0354,29.1698,29.0162,29.1026,372471.0
2022-09-19 12:20:00,30.31,30.34,30.08,30.14,350870.0,29.1026,29.1314,28.8817,28.9393,350870.0
2022-09-19 12:30:00,30.14,30.19,30.08,30.11,262188.0,28.9393,28.9874,28.8817,28.9105,262188.0
2022-09-19 12:40:00,30.1,30.23,30.01,30.22,402368.0,28.9009,29.0258,28.8145,29.0162,402368.0
2022-09-19 12:50:00,30.23,30.37,30.22,30.36,280072.0,29.0258,29.1602,29.0162,29.1506,280072.0
2022-09-19 13:00:00,30.35,30.38,30.15,30.25,293439.0,29.141,29.1698,28.9489,29.045,293439.0
2022-09-19 13:10:00,30.26,30.32,30.16,30.29,297152.0,29.0546,29.1122,28.9585,29.0834,297152.0
2022-09-19 13:20:00,30.3,30.35,30.28,30.33,249611.0,29.093,29.141,29.0738,29.1218,249611.0
2022-09-19 13:30:00,30.33,30.35,30.18,30.21,307124.0,29.1218,29.141,28.9778,29.0066,307124.0
2022-09-19 13:40:00,30.2,30.31,30.18,30.26,188383.0,28.997,29.1026,28.9778,29.0546,188383.0
2022-09-19 13:50:00,30.25,30.28,30.22,30.26,174654.0,29.045,29.0738,29.0162,29.0546,174654.0
2022-09-19 14:00:00,30.26,30.28,30.19,30.28,169932.0,29.0546,29.0738,28.9874,29.0738,169932.0
2022-09-19 14:10:00,30.28,30.28,30.18,30.2,195091.0,29.0738,29.0738,28.9778,28.997,195091.0
2022-09-19 14:20:00,30.2,30.24,30.12,30.19,274090.0,28.997,29.0354,28.9201,28.9874,274090.0
2022-09-19 14:30:00,30.2,30.32,30.19,30.31,148466.0,28.997,29.1122,28.9874,29.1026,148466.0
2022-09-19 14:40:00,30.32,30.35,30.28,30.34,157600.0,29.1122,29.141,29.0738,29.1314,157600.0
2022-09-19 14:50:00,30.34,30.4,30.27,30.29,262172.0,29.1314,29.189,29.0642,29.0834,262172.0
2022-09-19 15:00:00,30.29,30.36,30.29,30.32,306447.0,29.0834,29.1506,29.0834,29.1122,306447.0
2022-09-19 15:10:00,30.32,30.44,30.29,30.42,347348.0,29.1122,29.2274,29.0834,29.2082,347348.0
2022-09-19 15:20:00,30.41,30.53,30.4,30.51,235317.0,29.1986,29.3138,29.189,29.2946,235317.0
2022-09-19 15:30:00,30.51,30.59,30.49,30.58,323943.0,29.2946,29.3714,29.2754,29.3618,323943.0
2022-09-19 15:40:00,30.59,30.62,30.52,30.53,391342.0,29.3714,29.4002,29.3042,29.3138,391342.0
2022-09-19 15:50:00,30.53,30.55,30.46,30.52,1113536.0,29.3138,29.333,29.2466,29.3042,1113536.0
2022-09-20 09:30:00,29.92,29.92,29.61,29.68,444853.0,28.7281,28.7281,28.4305,28.4977,444853.0
2022-09-20 09:40:00,29.69,29.88,29.62,29.71,387559.0,28.5073,28.6897,28.4401,28.5265,387559.0
2022-09-20 09:50:00,29.7,29.7,29.49,29.61,247826.0,28.5169,28.5169,28.3152,28.4305,247826.0
2022-09-20 10:00:00,29.6,29.82,29.5,29.79,345897.0,28.4209,28.6321,28.3248,28.6033,345897.0
2022-09-20 10:10:00,29.81,29.88,29.59,29.6,241049.0,28.6225,28.6897,28.4113,28.4209,241049.0
2022-09-20 10:20:00,29.59,29.69,29.5,29.68,221647.0,28.4113,28.5073,28.3248,28.4977,221647.0
2022-09-20 10:30:00,29.69,29.7,29.36,29.41,228760.0,28.5073,28.5169,28.1904,28.2384,228760.0
2022-09-20 10:40:00,29.4,29.6,29.39,29.58,229596.0,28.2288,28.4209,28.2192,28.4017,229596.0
2022-09-20 10:50:00,29.58,29.73,29.56,29.65,287105.0,28.4017,28.5457,28.3825,28.4689,287105.0
2022-09-20 11:00:00,29.66,29.82,29.53,29.82,269086.0,28.4785,28.6321,28.3536,28.6321,269086.0
2022-09-20 11:10:00,29.81,29.85,29.69,29.7,235102.0,28.6225,28.6609,28.5073,28.5169,235102.0
2022-09-20 11:20:00,29.7,29.74,29.65,29.66,114614.0,28.5169,28.5553,28.4689,28.4785,114614.0
2022-09-20 11:30:00,29.65,29.7,29.59,29.65,197434.0,28.4689,28.5169,28.4113,28.4689,197434.0
2022-09-20 11:40:00,29.64,29.7,29.6,29.66,116667.0,28.4593,28.5169,28.4209,28.4785,116667.0
2022-09-20 11:50:00,29.66,29.79,29.62,29.74,93632.0,28.4785,28.6033,28.4401,28.5553,93632.0
2022-09-20 12:00:00,29.74,29.82,29.7,29.78,109578.0,28.5553,28.6321,28.5169,28.5937,109578.0
2022-09-20 12:10:00,29.78,29.83,29.72,29.8,276838.0,28.5937,28.6417,28.5361,28.6129,276838.0
2022-09-20 12:20:00,29.81,29.86,29.7,29.73,146039.0,28.6225,28.6705,28.5169,28.5457,146039.0
2022-09-20 12:30:00,29.73,29.75,29.64,29.65,111529.0,28.5457,28.5649,28.4593,28.4689,111529.0
2022-09-20 12:40:00,29.65,29.7,29.63,29.68,117828.0,28.4689,28.5169,28.4497,28.4977,117828.0
2022-09-20 12:50:00,29.68,29.76,29.65,29.73,107288.0,28.4977,28.5745,28.4689,28.5457,107288.0
2022-09-20 13:00:00,29.73,29.76,29.65,29.7,117886.0,28.5457,28.5745,28.4689,28.5169,117886.0
2022-09-20 13:10:00,29.7,29.7,29.6,29.63,177396.0,28.5169,28.5169,28.4209,28.4497,177396.0
2022-09-20 13:20:00,29.64,29.66,29.54,29.56,110097.0,28.4593,28.4785,28.3632,28.3825,110097.0
2022-09-20 13:30:00,29.56,29.57,29.47,29.56,95301.0,28.3825,28.3921,28.296,28.3825,95301.0
2022-09-20 13:40:00,29.55,29.63,29.53,29.54,103649.0,28.3728,28.4497,28.3536,28.3632,103649.0
2022-09-20 13:50:00,29.53,29.6,29.5,29.54,105254.0,28.3536,28.4209,28.3248,28.3632,105254.0
2022-09-20 14:00:00,29.54,29.64,29.53,29.64,196914.0,28.3632,28.4593,28.3536,28.4593,196914.0
2022-09-20 14:10:00,29.64,29.65,29.55,29.64,180855.0,28.4593,28.4689,28.3728,28.4593,180855.0
2022-09-20 14:20:00,29.64,29.72,29.61,29.63,170343.0,28.4593,28.5361,28.4305,28.4497,170343.0
2022-09-20 14:30:00,29.63,29.63,29.51,29.54,132943.0,28.4497,28.4497,28.3344,28.3632,132943.0
2022-09-20 14:40:00,29.54,29.71,29.48,29.69,203337.0,28.3632,28.5265,28.3056,28.5073,203337.0
2022-09-20 14:50:00,29.69,29.76,29.62,29.7,259686.0,28.5073,28.5745,28.4401,28.5169,259686.0
2022-09-20 15:00:00,29.69,29.78,29.68,29.69,155741.0,28.5073,28.5937,28.4977,28.5073,155741.0
2022-09-20 15:10:00,29.7,29.77,29.69,29.76,157094.0,28.5169,28.5841,28.5073,28.5745,157094.0
2022-09-20 15:20:00,29.76,29.85,29.75,29.82,317802.0,28.5745,28.6609,28.5649,28.6321,317802.0
2022-09-20 15:30:00,29.81,29.94,29.73,29.89,591380.0,28.6225,28.7473,28.5457,28.6993,591380.0
2022-09-20 15:40:00,29.9,29.91,29.79,29.85,505798.0,28.7089,28.7185,28.6033,28.6609,505798.0
2022-09-20 15:50:00,29.85,29.9,29.71,29.73,1076659.0,28.6609,28.7089,28.5265,28.5457,1076659.0
2022-09-21 09:30:00,29.93,29.98,29.26,29.33,492354.0,28.7377,28.7857,28.0944,28.1616,492354.0
2022-09-21 09:40:00,29.32,29.37,29.1,29.21,345679.0,28.152,28.2,27.9408,28.0464,345679.0
2022-09-21 09:50:00,29.21,29.25,29.02,29.03,237800.0,28.0464,28.0848,27.864,27.8736,237800.0
2022-09-21 10:00:00,29.02,29.14,29.0,29.11,325981.0,27.864,27.9792,27.8448,27.9504,325981.0
2022-09-21 10:10:00,29.11,29.29,29.03,29.23,382679.0,27.9504,28.1232,27.8736,28.0656,382679.0
2022-09-21 10:20:00,29.24,29.59,29.19,29.58,240485.0,28.0752,28.4113,28.0272,28.4017,240485.0
2022-09-21 10:30:00,29.58,29.6,29.16,29.16,413620.0,28.4017,28.4209,27.9984,27.9984,413620.0
2022-09-21 10:40:00,29.16,29.2,29.01,29.05,564395.0,27.9984,28.0368,27.8544,27.8928,564395.0
2022-09-21 10:50:00,29.05,29.08,28.93,29.05,345116.0,27.8928,27.9216,27.7775,27.8928,345116.0
2022-09-21 11:00:00,29.05,29.18,29.01,29.09,218558.0,27.8928,28.0176,27.8544,27.9312,218558.0
2022-09-21 11:10:00,29.09,29.13,29.01,29.03,177771.0,27.9312,27.9696,27.8544,27.8736,177771.0
2022-09-21 11:20:00,29.03,29.15,29.0,29.11,219618.0,27.8736,27.9888,27.8448,27.9504,219618.0
2022-09-21 11:30:00,29.11,29.12,28.97,28.98,159833.0,27.9504,27.96,27.816,27.8256,159833.0
2022-09-21 11:40:00,28.99,29.1,28.97,29.03,188449.0,27.8352,27.9408,27.816,27.8736,188449.0
2022-09-21 11:50:00,29.03,29.04,28.97,29.03,285495.0,27.8736,27.8832,27.816,27.8736,285495.0
2022-09-21 12:00:00,29.03,29.06,28.94,29.05,177375.0,27.8736,27.9024,27.7871,27.8928,177375.0
2022-09-21 12:10:00,29.05,29.11,29.01,29.05,151267.0,27.8928,27.9504,27.8544,27.8928,151267.0
2022-09-21 12:20:00,29.05,29.05,29.0,29.01,124786.0,27.8928,27.8928,27.8448,27.8544,124786.0
2022-09-21 12:30:00,29.01,29.04,28.96,28.99,139001.0,27.8544,27.8832,27.8064,27.8352,139001.0
2022-09-21 12:40:00,28.99,28.99,28.89,28.9,147039.0,27.8352,27.8352,27.7391,27.7487,147039.0
2022-09-21 12:50:00,28.89,28.91,28.81,28.85,129344.0,27.7391,27.7583,27.6623,27.7007,129344.0
2022-09-21 13:00:00,28.85,28.88,28.81,28.85,100619.0,27.7007,27.7295,27.6623,27.7007,100619.0
2022-09-21 13:10:00,28.85,28.85,28.8,28.83,83035.0,27.7007,27.7007,27.6527,27.6815,83035.0
2022-09-21 13:20:00,28.83,28.89,28.78,28.86,154263.0,27.6815,27.7391,27.6335,27.7103,154263.0
2022-09-21 13:30:00,28.86,28.94,28.85,28.94,185652.0,27.7103,27.7871,27.7007,27.7871,185652.0
2022-09-21 13:40:00,28.94,28.95,28.86,28.9,135283.0,27.7871,27.7968,27.7103,27.7487,135283.0
2022-09-21 13:50:00,28.9,28.95,28.86,28.93,154838.0,27.7487,27.7968,27.7103,27.7775,154838.0
2022-09-21 14:00:00,28.93,28.93,28.28,28.45,875312.0,27.7775,27.7775,27.1534,27.3167,875312.0
2022-09-21 14:10:00,28.46,28.52,28.13,28.31,781685.0,27.3263,27.3839,27.0094,27.1822,781685.0
2022-09-21 14:20:00,28.32,28.52,28.3,28.4,594457.0,27.1918,27.3839,27.1726,27.2687,594457.0
2022-09-21 14:30:00,28.39,29.04,28.3,28.78,942939.0,27.2591,27.8832,27.1726,27.6335,942939.0
2022-09-21 14:40:00,28.78,29.41,28.71,29.02,898071.0,27.6335,28.2384,27.5663,27.864,898071.0
2022-09-21 14:50:00,29.02,29.37,28.89,29.25,518171.0,27.864,28.2,27.7391,28.0848,518171.0
2022-09-21 15:00:00,29.26,29.33,29.02,29.04,363036.0,28.0944,28.1616,27.864,27.8832,363036.0
2022-09-21 15:10:00,29.05,29.16,28.73,28.97,438220.0,27.8928,27.9984,27.5855,27.816,438220.0
2022-09-21 15:20:00,28.96,28.96,28.58,28.59,333005.0,27.8064,27.8064,27.4415,27.4511,333005.0
2022-09-21 15:30:00,28.58,28.58,28.26,28.29,668810.0,27.4415,27.4415,27.1342,27.163,668810.0
2022-09-21 15:40:00,28.29,28.33,28.11,28.14,785528.0,27.163,27.2014,26.9902,27.019,785528.0
2022-09-21 15:50:00,28.13,28.25,28.08,28.08,1970152.0,27.0094,27.1246,26.9614,26.9614,1970152.0
2022-09-22 09:30:00,28.76,29.05,28.59,28.91,1084741.0,27.6143,27.8928,27.4511,27.7583,1084741.0
2022-09-22 09:40:00,28.92,28.98,28.42,28.42,653315.0,27.7679,27.8256,27.2879,27.2879,653315.0
2022-09-22 09:50:00,28.41,28.51,28.14,28.25,395473.0,27.2783,27.3743,27.019,27.1246,395473.0
2022-09-22 10:00:00,28.24,28.38,28.18,28.36,364265.0,27.115,27.2495,27.0574,27.2303,364265.0
2022-09-22 10:10:00,28.37,28.66,28.24,28.44,569189.0,27.2399,27.5183,27.115,27.3071,569189.0
2022-09-22 10:20:00,28.45,28.71,28.35,28.69,441954.0,27.3167,27.5663,27.2207,27.5471,441954.0
2022-09-22 10:30:00,28.69,28.74,28.46,28.71,479632.0,27.5471,27.5951,27.3263,27.5663,479632.0
2022-09-22 10:40:00,28.71,28.87,28.68,28.81,849352.0,27.5663,27.7199,27.5375,27.6623,849352.0
2022-09-22 10:50:00,28.81,28.81,28.59,28.61,654751.0,27.6623,27.6623,27.4511,27.4703,654751.0
2022-09-22 11:00:00,28.6,28.61,28.35,28.55,779781.0,27.4607,27.4703,27.2207,27.4127,779781.0
2022-09-22 11:10:00,28.55,28.57,28.4,28.44,226743.0,27.4127,27.4319,27.2687,27.3071,226743.0
2022-09-22 11:20:00,28.44,28.58,28.38,28.53,223008.0,27.3071,27.4415,27.2495,27.3935,223008.0
2022-09-22 11:30:00,28.53,28.62,28.45,28.52,208679.0,27.3935,27.4799,27.3167,27.3839,208679.0
2022-09-22 11:40:00,28.52,28.55,28.4,28.55,139117.0,27.3839,27.4127,27.2687,27.4127,139117.0
2022-09-22 11:50:00,28.55,28.6,28.4,28.45,169733.0,27.4127,27.4607,27.2687,27.3167,169733.0
2022-09-22 12:00:00,28.45,28.53,28.41,28.53,110171.0,27.3167,27.3935,27.2783,27.3935,110171.0
2022-09-22 12:10:00,28.52,28.54,28.42,28.53,186616.0,27.3839,27.4031,27.2879,27.3935,186616.0
2022-09-22 12:20:00,28.53,28.66,28.49,28.56,254001.0,27.3935,27.5183,27.3551,27.4223,254001.0
2022-09-22 12:30:00,28.57,28.61,28.52,28.59,210422.0,27.4319,27.4703,27.3839,27.4511,210422.0
2022-09-22 12:40:00,28.59,28.66,28.55,28.57,135421.0,27.4511,27.5183,27.4127,27.4319,135421.0
2022-09-22 12:50:00,28.56,28.72,28.56,28.63,174798.0,27.4223,27.5759,27.4223,27.4895,174798.0
2022-09-22 13:00:00,28.63,28.63,28.51,28.54,158914.0,27.4895,27.4895,27.3743,27.4031,158914.0
2022-09-22 13:10:00,28.53,28.56,28.45,28.51,158217.0,27.3935,27.4223,27.3167,27.3743,158217.0
2022-09-22 13:20:00,28.51,28.51,28.46,28.51,119801.0,27.3743,27.3743,27.3263,27.3743,119801.0
2022-09-22 13:30:00,28.5,28.6,28.48,28.59,169573.0,27.3647,27.4607,27.3455,27.4511,169573.0
2022-09-22 13:40:00,28.59,28.62,28.49,28.54,127400.0,27.4511,27.4799,27.3551,27.4031,127400.0
2022-09-22 13:50:00,28.55,28.63,28.54,28.55,149417.0,27.4127,27.4895,27.4031,27.4127,149417.0
2022-09-22 14:00:00,28.55,28.57,28.41,28.43,175614.0,27.4127,27.4319,27.2783,27.2975,175614.0
2022-09-22 14:10:00,28.43,28.45,28.36,28.37,149307.0,27.2975,27.3167,27.2303,27.2399,149307.0
2022-09-22 14:20:00,28.37,28.4,28.31,28.38,291717.0,27.2399,27.2687,27.1822,27.2495,291717.0
2022-09-22 14:30:00,28.38,28.48,28.35,28.48,167338.0,27.2495,27.3455,27.2207,27.3455,167338.0
2022-09-22 14:40:00,28.49,28.5,28.35,28.38,141190.0,27.3551,27.3647,27.2207,27.2495,141190.0
2022-09-22 14:50:00,28.38,28.52,28.37,28.47,199269.0,27.2495,27.3839,27.2399,27.3359,199269.0
2022-09-22 15:00:00,28.47,28.57,28.47,28.55,349649.0,27.3359,27.4319,27.3359,27.4127,349649.0
2022-09-22 15:10:00,28.55,28.64,28.5,28.54,313958.0,27.4127,27.4991,27.3647,27.4031,313958.0
2022-09-22 15:20:00,28.55,28.56,28.43,28.52,303651.0,27.4127,27.4223,27.2975,27.3839,303651.0
2022-09-22 15:30:00,28.52,28.58,28.47,28.48,372877.0,27.3839,27.4415,27.3359,27.3455,372877.0
2022-09-22 15:40:00,28.48,28.6,28.44,28.57,614010.0,27.3455,27.4607,27.3071,27.4319,614010.0
2022-09-22 15:50:00,28.57,28.58,28.32,28.32,1442470.0,27.4319,27.4415,27.1918,27.1918,1442470.0
2022-09-23 09:30:00,27.1,27.25,26.76,26.86,1189097.0,26.0204,26.1645,25.694,25.79,1189097.0
2022-09-23 09:40:00,26.87,26.88,26.6,26.67,764311.0,25.7996,25.8092,25.5404,25.6076,764311.0
2022-09-23 09:50:00,26.66,26.68,26.33,26.39,961228.0,25.598,25.6172,25.2811,25.3387,961228.0
2022-09-23 10:00:00,26.38,26.54,26.26,26.38,611668.0,25.3291,25.4828,25.2139,25.3291,611668.0
2022-09-23 10:10:00,26.37,26.53,26.36,26.4,1534686.0,25.3195,25.4732,25.3099,25.3483,1534686.0
2022-09-23 10:20:00,26.4,26.48,26.24,26.48,1155066.0,25.3483,25.4251,25.1947,25.4251,1155066.0
2022-09-23 10:30:00,26.48,26.51,26.39,26.44,678243.0,25.4251,25.4539,25.3387,25.3867,678243.0
2022-09-23 10:40:00,26.43,26.48,26.36,26.42,354464.0,25.3771,25.4251,25.3099,25.3675,354464.0
2022-09-23 10:50:00,26.42,26.58,26.4,26.51,705717.0,25.3675,25.5212,25.3483,25.4539,705717.0
2022-09-23 11:00:00,26.5,26.58,26.45,26.52,652009.0,25.4443,25.5212,25.3963,25.4636,652009.0
2022-09-23 11:10:00,26.52,26.55,26.36,26.51,287611.0,25.4636,25.4924,25.3099,25.4539,287611.0
2022-09-23 11:20:00,26.5,26.66,26.46,26.58,378206.0,25.4443,25.598,25.4059,25.5212,378206.0
2022-09-23 11:30:00,26.59,26.7,26.49,26.51,335033.0,25.5308,25.6364,25.4347,25.4539,335033.0
2022-09-23 11:40:00,26.51,26.51,26.28,26.36,384182.0,25.4539,25.4539,25.2331,25.3099,384182.0
2022-09-23 11:50:00,26.37,26.4,26.32,26.35,194195.0,25.3195,25.3483,25.2715,25.3003,194195.0
2022-09-23 12:00:00,26.36,26.39,26.3,26.31,289592.0,25.3099,25.3387,25.2523,25.2619,289592.0
2022-09-23 12:10:00,26.32,26.33,26.25,26.3,358981.0,25.2715,25.2811,25.2043,25.2523,358981.0
2022-09-23 12:20:00,26.3,26.34,26.26,26.26,372554.0,25.2523,25.2907,25.2139,25.2139,372554.0
2022-09-23 12:30:00,26.26,26.27,26.18,26.25,283728.0,25.2139,25.2235,25.1371,25.2043,283728.0
2022-09-23 12:40:00,26.25,26.32,26.16,26.31,396707.0,25.2043,25.2715,25.1179,25.2619,396707.0
2022-09-23 12:50:00,26.32,26.4,26.3,26.39,367595.0,25.2715,25.3483,25.2523,25.3387,367595.0
2022-09-23 13:00:00,26.39,26.5,26.37,26.4,268416.0,25.3387,25.4443,25.3195,25.3483,268416.0
2022-09-23 13:10:00,26.41,26.5,26.35,26.49,413631.0,25.3579,25.4443,25.3003,25.4347,413631.0
2022-09-23 13:20:00,26.49,26.5,26.34,26.36,298467.0,25.4347,25.4443,25.2907,25.3099,298467.0
2022-09-23 13:30:00,26.36,26.39,26.29,26.29,261173.0,25.3099,25.3387,25.2427,25.2427,261173.0
2022-09-23 13:40:00,26.29,26.39,26.28,26.38,213943.0,25.2427,25.3387,25.2331,25.3291,213943.0
2022-09-23 13:50:00,26.37,26.38,26.27,26.35,156486.0,25.3195,25.3291,25.2235,25.3003,156486.0
2022-09-23 14:00:00,26.35,26.37,26.23,26.24,263715.0,25.3003,25.3195,25.1851,25.1947,263715.0
2022-09-23 14:10:00,26.24,26.27,26.17,26.18,222542.0,25.1947,25.2235,25.1275,25.1371,222542.0
2022-09-23 14:20:00,26.18,26.3,26.17,26.28,269740.0,25.1371,25.2523,25.1275,25.2331,269740.0
2022-09-23 14:30:00,26.28,26.28,26.16,26.17,267331.0,25.2331,25.2331,25.1179,25.1275,267331.0
2022-09-23 14:40:00,26.17,26.24,26.14,26.17,426118.0,25.1275,25.1947,25.0987,25.1275,426118.0
2022-09-23 14:50:00,26.16,26.17,26.03,26.1,391811.0,25.1179,25.1275,24.9931,25.0603,391811.0
2022-09-23 15:00:00,26.09,26.51,26.09,26.48,925908.0,25.0507,25.4539,25.0507,25.4251,925908.0
2022-09-23 15:10:00,26.48,26.5,26.32,26.36,333622.0,25.4251,25.4443,25.2715,25.3099,333622.0
2022-09-23 15:20:00,26.36,26.43,26.33,26.42,459968.0,25.3099,25.3771,25.2811,25.3675,459968.0
2022-09-23 15:30:00,26.41,26.76,26.41,26.75,1335833.0,25.3579,25.694,25.3579,25.6844,1335833.0
2022-09-23 15:40:00,26.75,26.78,26.62,26.64,1069083.0,25.6844,25.7132,25.5596,25.5788,1069083.0
2022-09-23 15:50:00,26.64,26.69,26.57,26.68,1668007.0,25.5788,25.6268,25.5116,25.6172,1668007.0
2022-09-26 09:30:00,26.18,26.9,26.12,26.88,858814.0,25.1371,25.8284,25.0795,25.8092,858814.0
2022-09-26 09:40:00,26.9,26.92,26.42,26.81,545680.0,25.8284,25.8476,25.3675,25.742,545680.0
2022-09-26 09:50:00,26.81,26.92,26.71,26.82,556190.0,25.742,25.8476,25.646,25.7516,556190.0
2022-09-26 10:00:00,26.84,26.96,26.71,26.89,441797.0,25.7708,25.886,25.646,25.8188,441797.0
2022-09-26 10:10:00,26.89,27.19,26.74,27.1,240330.0,25.8188,26.1069,25.6748,26.0204,240330.0
2022-09-26 10:20:00,27.1,27.26,27.08,27.16,266405.0,26.0204,26.1741,26.0012,26.0781,266405.0
2022-09-26 10:30:00,27.16,27.2,27.05,27.15,368370.0,26.0781,26.1165,25.9724,26.0685,368370.0
2022-09-26 10:40:00,27.15,27.16,26.89,26.95,270193.0,26.0685,26.0781,25.8188,25.8764,270193.0
2022-09-26 10:50:00,26.95,26.96,26.8,26.91,301756.0,25.8764,25.886,25.7324,25.838,301756.0
2022-09-26 11:00:00,26.91,26.94,26.64,26.64,284421.0,25.838,25.8668,25.5788,25.5788,284421.0
2022-09-26 11:10:00,26.64,26.78,26.63,26.64,292782.0,25.5788,25.7132,25.5692,25.5788,292782.0
2022-09-26 11:20:00,26.64,26.72,26.53,26.55,252208.0,25.5788,25.6556,25.4732,25.4924,252208.0
2022-09-26 11:30:00,26.55,26.69,26.53,26.63,283597.0,25.4924,25.6268,25.4732,25.5692,283597.0
2022-09-26 11:40:00,26.63,26.7,26.45,26.51,445683.0,25.5692,25.6364,25.3963,25.4539,445683.0
2022-09-26 11:50:00,26.51,26.68,26.47,26.64,294178.0,25.4539,25.6172,25.4155,25.5788,294178.0
2022-09-26 12:00:00,26.64,26.66,26.53,26.65,217093.0,25.5788,25.598,25.4732,25.5884,217093.0
2022-09-26 12:10:00,26.66,26.76,26.63,26.73,424488.0,25.598,25.694,25.5692,25.6652,424488.0
2022-09-26 12:20:00,26.72,26.72,26.52,26.54,267923.0,25.6556,25.6556,25.4636,25.4828,267923.0
2022-09-26 12:30:00,26.54,26.56,26.44,26.51,296308.0,25.4828,25.502,25.3867,25.4539,296308.0
2022-09-26 12:40:00,26.51,26.58,26.43,26.54,214994.0,25.4539,25.5212,25.3771,25.4828,214994.0
2022-09-26 12:50:00,26.54,26.65,26.53,26.6,158439.0,25.4828,25.5884,25.4732,25.5404,158439.0
2022-09-26 13:00:00,26.6,26.61,26.47,26.53,236028.0,25.5404,25.55,25.4155,25.4732,236028.0
2022-09-26 13:10:00,26.52,26.53,26.41,26.46,206892.0,25.4636,25.4732,25.3579,25.4059,206892.0
2022-09-26 13:20:00,26.46,26.48,26.36,26.44,185122.0,25.4059,25.4251,25.3099,25.3867,185122.0
2022-09-26 13:30:00,26.44,26.53,26.38,26.42,352143.0,25.3867,25.4732,25.3291,25.3675,352143.0
2022-09-26 13:40:00,26.42,26.43,26.31,26.39,301938.0,25.3675,25.3771,25.2619,25.3387,301938.0
2022-09-26 13:50:00,26.39,26.46,26.28,26.31,269381.0,25.3387,25.4059,25.2331,25.2619,269381.0
2022-09-26 14:00:00,26.31,26.48,26.29,26.46,361779.0,25.2619,25.4251,25.2427,25.4059,361779.0
2022-09-26 14:10:00,26.46,26.47,26.39,26.39,214760.0,25.4059,25.4155,25.3387,25.3387,214760.0
2022-09-26 14:20:00,26.39,26.42,26.3,26.33,320277.0,25.3387,25.3675,25.2523,25.2811,320277.0
2022-09-26 14:30:00,26.34,26.42,26.32,26.39,323023.0,25.2907,25.3675,25.2715,25.3387,323023.0
2022-09-26 14:40:00,26.38,26.63,26.35,26.61,300310.0,25.3291,25.5692,25.3003,25.55,300310.0
2022-09-26 14:50:00,26.6,26.67,26.54,26.63,265041.0,25.5404,25.6076,25.4828,25.5692,265041.0
2022-09-26 15:00:00,26.62,26.72,26.6,26.71,314144.0,25.5596,25.6556,25.5404,25.646,314144.0
2022-09-26 15:10:00,26.7,26.71,26.56,26.67,307658.0,25.6364,25.646,25.502,25.6076,307658.0
2022-09-26 15:20:00,26.66,26.71,26.56,26.61,225895.0,25.598,25.646,25.502,25.55,225895.0
2022-09-26 15:30:00,26.61,26.62,26.54,26.57,312841.0,25.55,25.5596,25.4828,25.5116,312841.0
2022-09-26 15:40:00,26.57,26.6,26.39,26.58,738442.0,25.5116,25.5404,25.3387,25.5212,738442.0
2022-09-26 15:50:00,26.58,26.71,26.48,26.5,983741.0,25.5212,25.646,25.4251,25.4443,983741.0
2022-09-27 09:30:00,27.1,27.23,26.87,27.11,905217.0,26.0204,26.1453,25.7996,26.03,905217.0
2022-09-27 09:40:00,27.12,27.2,26.79,26.82,395952.0,26.0396,26.1165,25.7228,25.7516,395952.0
2022-09-27 09:50:00,26.82,27.15,26.77,27.04,403330.0,25.7516,26.0685,25.7036,25.9628,403330.0
2022-09-27 10:00:00,27.04,27.07,26.68,26.85,536946.0,25.9628,25.9916,25.6172,25.7804,536946.0
2022-09-27 10:10:00,26.85,27.18,26.83,27.08,345047.0,25.7804,26.0973,25.7612,26.0012,345047.0
2022-09-27 10:20:00,27.08,27.26,27.03,27.03,404760.0,26.0012,26.1741,25.9532,25.9532,404760.0
2022-09-27 10:30:00,27.04,27.33,27.04,27.16,286375.0,25.9628,26.2413,25.9628,26.0781,286375.0
2022-09-27 10:40:00,27.15,27.33,27.1,27.29,278405.0,26.0685,26.2413,26.0204,26.2029,278405.0
2022-09-27 10:50:00,27.29,27.32,27.19,27.25,205018.0,26.2029,26.2317,26.1069,26.1645,205018.0
2022-09-27 11:00:00,27.25,27.29,27.15,27.28,273197.0,26.1645,26.2029,26.0685,26.1933,273197.0
2022-09-27 11:10:00,27.29,27.32,27.12,27.19,186279.0,26.2029,26.2317,26.0396,26.1069,186279.0
2022-09-27 11:20:00,27.19,27.21,26.95,26.99,335991.0,26.1069,26.1261,25.8764,25.9148,335991.0
2022-09-27 11:30:00,26.99,27.09,26.94,27.04,246157.0,25.9148,26.0108,25.8668,25.9628,246157.0
2022-09-27 11:40:00,27.05,27.09,26.99,27.03,128743.0,25.9724,26.0108,25.9148,25.9532,128743.0
2022-09-27 11:50:00,27.03,27.07,26.91,26.93,219875.0,25.9532,25.9916,25.838,25.8572,219875.0
2022-09-27 12:00:00,26.92,26.92,26.8,26.8,219080.0,25.8476,25.8476,25.7324,25.7324,219080.0
2022-09-27 12:10:00,26.81,26.81,26.56,26.57,360490.0,25.742,25.742,25.502,25.5116,360490.0
2022-09-27 12:20:00,26.57,26.73,26.56,26.68,358406.0,25.5116,25.6652,25.502,25.6172,358406.0
2022-09-27 12:30:00,26.67,26.76,26.55,26.56,544110.0,25.6076,25.694,25.4924,25.502,544110.0
2022-09-27 12:40:00,26.56,26.59,26.47,26.52,384484.0,25.502,25.5308,25.4155,25.4636,384484.0
2022-09-27 12:50:00,26.52,26.65,26.42,26.63,253440.0,25.4636,25.5884,25.3675,25.5692,253440.0
2022-09-27 13:00:00,26.63,26.63,26.47,26.53,375529.0,25.5692,25.5692,25.4155,25.4732,375529.0
2022-09-27 13:10:00,26.54,26.56,26.47,26.53,138638.0,25.4828,25.502,25.4155,25.4732,138638.0
2022-09-27 13:20:00,26.53,26.55,26.43,26.49,190634.0,25.4732,25.4924,25.3771,25.4347,190634.0
2022-09-27 13:30:00,26.48,26.56,26.45,26.48,213696.0,25.4251,25.502,25.3963,25.4251,213696.0
2022-09-27 13:40:00,26.47,26.51,26.41,26.5,127778.0,25.4155,25.4539,25.3579,25.4443,127778.0
2022-09-27 13:50:00,26.49,26.6,26.47,26.59,218618.0,25.4347,25.5404,25.4155,25.5308,218618.0
2022-09-27 14:00:00,26.59,26.74,26.57,26.73,414953.0,25.5308,25.6748,25.5116,25.6652,414953.0
2022-09-27 14:10:00,26.74,26.74,26.59,26.61,285614.0,25.6748,25.6748,25.5308,25.55,285614.0
2022-09-27 14:20:00,26.61,26.73,26.6,26.7,157435.0,25.55,25.6652,25.5404,25.6364,157435.0
2022-09-27 14:30:00,26.69,26.82,26.63,26.8,153551.0,25.6268,25.7516,25.5692,25.7324,153551.0
2022-09-27 14:40:00,26.81,26.95,26.79,26.94,259463.0,25.742,25.8764,25.7228,25.8668,259463.0
2022-09-27 14:50:00,26.94,26.98,26.86,26.94,331137.0,25.8668,25.9052,25.79,25.8668,331137.0
2022-09-27 15:00:00,26.94,26.94,26.81,26.92,263270.0,25.8668,25.8668,25.742,25.8476,263270.0
2022-09-27 15:10:00,26.92,26.92,26.81,26.91,149767.0,25.8476,25.8476,25.742,25.838,149767.0
2022-09-27 15:20:00,26.91,26.94,26.85,26.89,258263.0,25.838,25.8668,25.7804,25.8188,258263.0
2022-09-27 15:30:00,26.89,26.89,26.78,26.81,230575.0,25.8188,25.8188,25.7132,25.742,230575.0
2022-09-27 15:40:00,26.8,26.9,26.77,26.84,444380.0,25.7324,25.8284,25.7036,25.7708,444380.0
2022-09-27 15:50:00,26.84,26.92,26.82,26.89,1067408.0,25.7708,25.8476,25.7516,25.8188,1067408.0
2022-09-28 09:30:00,26.97,27.17,26.81,27.14,608950.0,25.8956,26.0877,25.742,26.0589,608950.0
2022-09-28 09:40:00,27.15,27.46,27.0,27.33,1124711.0,26.0685,26.3661,25.9244,26.2413,1124711.0
2022-09-28 09:50:00,27.32,27.44,27.26,27.39,332431.0,26.2317,26.3469,26.1741,26.2989,332431.0
2022-09-28 10:00:00,27.38,27.59,27.29,27.3,463196.0,26.2893,26.4909,26.2029,26.2125,463196.0
2022-09-28 10:10:00,27.29,27.38,27.15,27.2,276085.0,26.2029,26.2893,26.0685,26.1165,276085.0
2022-09-28 10:20:00,27.2,27.35,27.18,27.34,428970.0,26.1165,26.2605,26.0973,26.2509,428970.0
2022-09-28 10:30:00,27.34,27.38,27.19,27.21,406667.0,26.2509,26.2893,26.1069,26.1261,406667.0
2022-09-28 10:40:00,27.2,27.39,27.15,27.34,346440.0,26.1165,26.2989,26.0685,26.2509,346440.0
2022-09-28 10:50:00,27.33,27.35,27.24,27.25,222387.0,26.2413,26.2605,26.1549,26.1645,222387.0
2022-09-28 11:00:00,27.25,27.45,27.21,27.37,230226.0,26.1645,26.3565,26.1261,26.2797,230226.0
2022-09-28 11:10:00,27.38,27.53,27.36,27.48,305797.0,26.2893,26.4333,26.2701,26.3853,305797.0
2022-09-28 11:20:00,27.48,27.58,27.42,27.45,192945.0,26.3853,26.4813,26.3277,26.3565,192945.0
2022-09-28 11:30:00,27.45,27.52,27.36,27.46,232049.0,26.3565,26.4237,26.2701,26.3661,232049.0
2022-09-28 11:40:00,27.47,27.64,27.45,27.62,169564.0,26.3757,26.5389,26.3565,26.5197,169564.0
2022-09-28 11:50:00,27.62,27.71,27.6,27.66,184853.0,26.5197,26.6061,26.5005,26.5581,184853.0
2022-09-28 12:00:00,27.66,27.7,27.6,27.64,304632.0,26.5581,26.5965,26.5005,26.5389,304632.0
2022-09-28 12:10:00,27.64,27.72,27.63,27.66,181409.0,26.5389,26.6157,26.5293,26.5581,181409.0
2022-09-28 12:20:00,27.66,27.66,27.5,27.54,232187.0,26.5581,26.5581,26.4045,26.4429,232187.0
2022-09-28 12:30:00,27.54,27.58,27.5,27.51,221684.0,26.4429,26.4813,26.4045,26.4141,221684.0
2022-09-28 12:40:00,27.52,27.63,27.51,27.59,206363.0,26.4237,26.5293,26.4141,26.4909,206363.0
2022-09-28 12:50:00,27.58,27.59,27.44,27.53,246774.0,26.4813,26.4909,26.3469,26.4333,246774.0
2022-09-28 13:00:00,27.54,27.67,27.47,27.64,404165.0,26.4429,26.5677,26.3757,26.5389,404165.0
2022-09-28 13:10:00,27.64,27.69,27.59,27.64,237378.0,26.5389,26.5869,26.4909,26.5389,237378.0
2022-09-28 13:20:00,27.63,27.64,27.56,27.59,106759.0,26.5293,26.5389,26.4621,26.4909,106759.0
2022-09-28 13:30:00,27.59,27.72,27.57,27.67,121650.0,26.4909,26.6157,26.4717,26.5677,121650.0
2022-09-28 13:40:00,27.67,27.69,27.58,27.63,168436.0,26.5677,26.5869,26.4813,26.5293,168436.0
2022-09-28 13:50:00,27.63,27.74,27.61,27.72,161499.0,26.5293,26.635,26.5101,26.6157,161499.0
2022-09-28 14:00:00,27.73,27.8,27.72,27.79,179176.0,26.6253,26.6926,26.6157,26.683,179176.0
2022-09-28 14:10:00,27.78,27.79,27.69,27.74,172268.0,26.6734,26.683,26.5869,26.635,172268.0
2022-09-28 14:20:00,27.75,27.75,27.64,27.69,185362.0,26.6446,26.6446,26.5389,26.5869,185362.0
2022-09-28 14:30:00,27.69,27.79,27.68,27.76,204260.0,26.5869,26.683,26.5773,26.6542,204260.0
2022-09-28 14:40:00,27.77,27.77,27.63,27.68,127905.0,26.6638,26.6638,26.5293,26.5773,127905.0
2022-09-28 14:50:00,27.68,27.72,27.67,27.7,99014.0,26.5773,26.6157,26.5677,26.5965,99014.0
2022-09-28 15:00:00,27.69,27.83,27.68,27.79,281742.0,26.5869,26.7214,26.5773,26.683,281742.0
2022-09-28 15:10:00,27.79,27.83,27.75,27.77,174171.0,26.683,26.7214,26.6446,26.6638,174171.0
2022-09-28 15:20:00,27.78,27.84,27.75,27.83,194259.0,26.6734,26.731,26.6446,26.7214,194259.0
2022-09-28 15:30:00,27.83,27.91,27.83,27.89,270311.0,26.7214,26.7982,26.7214,26.779,270311.0
2022-09-28 15:40:00,27.88,27.99,27.87,27.99,452259.0,26.7694,26.875,26.7598,26.875,452259.0
2022-09-28 15:50:00,27.98,27.98,27.84,27.85,1346027.0,26.8654,26.8654,26.731,26.7406,1346027.0
2022-09-29 09:30:00,27.98,28.13,27.64,27.74,992018.0,26.8654,27.0094,26.5389,26.635,992018.0
2022-09-29 09:40:00,27.74,27.75,27.29,27.41,479393.0,26.635,26.6446,26.2029,26.3181,479393.0
2022-09-29 09:50:00,27.41,27.72,27.39,27.43,737591.0,26.3181,26.6157,26.2989,26.3373,737591.0
2022-09-29 10:00:00,27.43,27.48,27.2,27.22,540159.0,26.3373,26.3853,26.1165,26.1357,540159.0
2022-09-29 10:10:00,27.21,27.21,26.85,26.9,746197.0,26.1261,26.1261,25.7804,25.8284,746197.0
2022-09-29 10:20:00,26.89,27.13,26.85,27.12,557778.0,25.8188,26.0493,25.7804,26.0396,557778.0
2022-09-29 10:30:00,27.12,27.12,26.9,26.94,345452.0,26.0396,26.0396,25.8284,25.8668,345452.0
2022-09-29 10:40:00,26.93,27.15,26.93,27.08,223887.0,25.8572,26.0685,25.8572,26.0012,223887.0
2022-09-29 10:50:00,27.09,27.41,27.06,27.4,489114.0,26.0108,26.3181,25.982,26.3085,489114.0
2022-09-29 11:00:00,27.39,27.63,27.38,27.63,262476.0,26.2989,26.5293,26.2893,26.5293,262476.0
2022-09-29 11:10:00,27.62,27.72,27.59,27.69,429514.0,26.5197,26.6157,26.4909,26.5869,429514.0
2022-09-29 11:20:00,27.69,27.79,27.57,27.76,357386.0,26.5869,26.683,26.4717,26.6542,357386.0
2022-09-29 11:30:00,27.76,27.92,27.71,27.86,365768.0,26.6542,26.8078,26.6061,26.7502,365768.0
2022-09-29 11:40:00,27.85,28.02,27.81,28.0,384920.0,26.7406,26.9038,26.7022,26.8846,384920.0
2022-09-29 11:50:00,28.0,28.12,27.97,28.02,479366.0,26.8846,26.9998,26.8558,26.9038,479366.0
2022-09-29 12:00:00,28.02,28.1,27.95,28.06,261669.0,26.9038,26.9806,26.8366,26.9422,261669.0
2022-09-29 12:10:00,28.06,28.1,27.9,27.91,236310.0,26.9422,26.9806,26.7886,26.7982,236310.0
2022-09-29 12:20:00,27.92,27.96,27.86,27.93,147033.0,26.8078,26.8462,26.7502,26.8174,147033.0
2022-09-29 12:30:00,27.93,28.07,27.91,28.04,164580.0,26.8174,26.9518,26.7982,26.923,164580.0
2022-09-29 12:40:00,28.03,28.03,27.85,27.87,138454.0,26.9134,26.9134,26.7406,26.7598,138454.0
2022-09-29 12:50:00,27.87,27.88,27.74,27.82,283966.0,26.7598,26.7694,26.635,26.7118,283966.0
2022-09-29 13:00:00,27.82,27.82,27.71,27.71,161816.0,26.7118,26.7118,26.6061,26.6061,161816.0
2022-09-29 13:10:00,27.71,27.83,27.7,27.77,145885.0,26.6061,26.7214,26.5965,26.6638,145885.0
2022-09-29 13:20:00,27.76,27.82,27.7,27.79,114748.0,26.6542,26.7118,26.5965,26.683,114748.0
2022-09-29 13:30:00,27.78,27.85,27.74,27.8,151953.0,26.6734,26.7406,26.635,26.6926,151953.0
2022-09-29 13:40:00,27.8,27.8,27.69,27.71,153718.0,26.6926,26.6926,26.5869,26.6061,153718.0
2022-09-29 13:50:00,27.72,27.76,27.62,27.64,214988.0,26.6157,26.6542,26.5197,26.5389,214988.0
2022-09-29 14:00:00,27.64,27.72,27.59,27.71,258774.0,26.5389,26.6157,26.4909,26.6061,258774.0
2022-09-29 14:10:00,27.72,27.74,27.62,27.66,179294.0,26.6157,26.635,26.5197,26.5581,179294.0
2022-09-29 14:20:00,27.66,27.73,27.63,27.71,194836.0,26.5581,26.6253,26.5293,26.6061,194836.0
2022-09-29 14:30:00,27.71,27.82,27.65,27.78,199954.0,26.6061,26.7118,26.5485,26.6734,199954.0
2022-09-29 14:40:00,27.78,27.82,27.74,27.74,233162.0,26.6734,26.7118,26.635,26.635,233162.0
2022-09-29 14:50:00,27.74,27.75,27.61,27.61,253736.0,26.635,26.6446,26.5101,26.5101,253736.0
2022-09-29 15:00:00,27.61,27.67,27.6,27.63,314836.0,26.5101,26.5677,26.5005,26.5293,314836.0
2022-09-29 15:10:00,27.63,27.87,27.6,27.86,365441.0,26.5293,26.7598,26.5005,26.7502,365441.0
2022-09-29 15:20:00,27.86,27.89,27.82,27.87,313977.0,26.7502,26.779,26.7118,26.7598,313977.0
2022-09-29 15:30:00,27.87,28.1,27.85,28.05,404167.0,26.7598,26.9806,26.7406,26.9326,404167.0
2022-09-29 15:40:00,28.05,28.12,28.02,28.1,604732.0,26.9326,26.9998,26.9038,26.9806,604732.0
2022-09-29 15:50:00,28.09,28.2,28.06,28.17,1366079.0,26.971,27.0766,26.9422,27.0478,1366079.0
2022-09-30 09:30:00,27.85,28.03,27.65,27.78,549347.0,26.7406,26.9134,26.5485,26.6734,549347.0
2022-09-30 09:40:00,27.79,27.89,27.61,27.8,729489.0,26.683,26.779,26.5101,26.6926,729489.0
2022-09-30 09:50:00,27.81,28.11,27.73,28.01,638113.0,26.7022,26.9902,26.6253,26.8942,638113.0
2022-09-30 10:00:00,28.01,28.07,27.81,27.89,467643.0,26.8942,26.9518,26.7022,26.779,467643.0
2022-09-30 10:10:00,27.89,27.94,27.69,27.85,393094.0,26.779,26.827,26.5869,26.7406,393094.0
2022-09-30 10:20:00,27.85,27.91,27.71,27.9,323887.0,26.7406,26.7982,26.6061,26.7886,323887.0
2022-09-30 10:30:00,27.91,28.17,27.89,28.08,207601.0,26.7982,27.0478,26.779,26.9614,207601.0
2022-09-30 10:40:00,28.09,28.09,27.91,28.05,275005.0,26.971,26.971,26.7982,26.9326,275005.0
2022-09-30 10:50:00,28.05,28.11,27.96,28.11,213631.0,26.9326,26.9902,26.8462,26.9902,213631.0
2022-09-30 11:00:00,28.11,28.41,28.02,28.41,573955.0,26.9902,27.2783,26.9038,27.2783,573955.0
2022-09-30 11:10:00,28.4,28.42,28.25,28.3,541481.0,27.2687,27.2879,27.1246,27.1726,541481.0
2022-09-30 11:20:00,28.29,28.38,28.25,28.31,201929.0,27.163,27.2495,27.1246,27.1822,201929.0
2022-09-30 11:30:00,28.3,28.35,28.15,28.2,187797.0,27.1726,27.2207,27.0286,27.0766,187797.0
2022-09-30 11:40:00,28.21,28.25,28.13,28.21,244748.0,27.0862,27.1246,27.0094,27.0862,244748.0
2022-09-30 11:50:00,28.21,28.22,28.12,28.12,162972.0,27.0862,27.0958,26.9998,26.9998,162972.0
2022-09-30 12:00:00,28.12,28.12,27.9,27.9,362002.0,26.9998,26.9998,26.7886,26.7886,362002.0
2022-09-30 12:10:00,27.9,28.0,27.86,27.92,293142.0,26.7886,26.8846,26.7502,26.8078,293142.0
2022-09-30 12:20:00,27.92,27.92,27.8,27.84,137776.0,26.8078,26.8078,26.6926,26.731,137776.0
2022-09-30 12:30:00,27.83,27.93,27.81,27.93,173012.0,26.7214,26.8174,26.7022,26.8174,173012.0
2022-09-30 12:40:00,27.93,27.95,27.88,27.95,100583.0,26.8174,26.8366,26.7694,26.8366,100583.0
2022-09-30 12:50:00,27.96,27.98,27.88,27.89,87707.0,26.8462,26.8654,26.7694,26.779,87707.0
2022-09-30 13:00:00,27.89,27.94,27.82,27.91,213003.0,26.779,26.827,26.7118,26.7982,213003.0
2022-09-30 13:10:00,27.92,27.97,27.79,27.8,216848.0,26.8078,26.8558,26.683,26.6926,216848.0
2022-09-30 13:20:00,27.8,27.85,27.78,27.8,261480.0,26.6926,26.7406,26.6734,26.6926,261480.0
2022-09-30 13:30:00,27.81,27.83,27.64,27.66,169980.0,26.7022,26.7214,26.5389,26.5581,169980.0
2022-09-30 13:40:00,27.66,27.68,27.58,27.6,158571.0,26.5581,26.5773,26.4813,26.5005,158571.0
2022-09-30 13:50:00,27.59,27.66,27.58,27.6,177934.0,26.4909,26.5581,26.4813,26.5005,177934.0
2022-09-30 14:00:00,27.6,27.66,27.55,27.65,137611.0,26.5005,26.5581,26.4525,26.5485,137611.0
2022-09-30 14:10:00,27.66,27.71,27.62,27.64,146234.0,26.5581,26.6061,26.5197,26.5389,146234.0
2022-09-30 14:20:00,27.63,27.67,27.57,27.6,142176.0,26.5293,26.5677,26.4717,26.5005,142176.0
2022-09-30 14:30:00,27.6,27.66,27.55,27.59,185246.0,26.5005,26.5581,26.4525,26.4909,185246.0
2022-09-30 14:40:00,27.58,27.59,27.48,27.56,173990.0,26.4813,26.4909,26.3853,26.4621,173990.0
2022-09-30 14:50:00,27.56,27.57,27.46,27.48,135094.0,26.4621,26.4717,26.3661,26.3853,135094.0
2022-09-30 15:00:00,27.48,27.66,27.47,27.56,165461.0,26.3853,26.5581,26.3757,26.4621,165461.0
2022-09-30 15:10:00,27.56,27.61,27.5,27.57,159712.0,26.4621,26.5101,26.4045,26.4717,159712.0
2022-09-30 15:20:00,27.57,27.58,27.46,27.56,252846.0,26.4717,26.4813,26.3661,26.4621,252846.0
2022-09-30 15:30:00,27.57,27.6,27.42,27.44,291805.0,26.4717,26.5005,26.3277,26.3469,291805.0
2022-09-30 15:40:00,27.44,27.53,27.41,27.48,563577.0,26.3469,26.4333,26.3181,26.3853,563577.0
2022-09-30 15:50:00,27.47,27.47,27.29,27.35,1772848.0,26.3757,26.3757,26.2029,26.2605,1772848.0
2022-10-03 09:30:00,28.05,28.35,27.92,27.98,895154.0,26.9326,27.2207,26.8078,26.8654,895154.0
2022-10-03 09:40:00,27.98,28.66,27.89,28.57,577896.0,26.8654,27.5183,26.779,27.4319,577896.0
2022-10-03 09:50:00,28.59,28.64,28.28,28.36,688100.0,27.4511,27.4991,27.1534,27.2303,688100.0
2022-10-03 10:00:00,28.38,28.93,28.38,28.74,486512.0,27.2495,27.7775,27.2495,27.5951,486512.0
2022-10-03 10:10:00,28.74,28.78,28.48,28.67,369066.0,27.5951,27.6335,27.3455,27.5279,369066.0
2022-10-03 10:20:00,28.68,29.07,28.66,29.01,535030.0,27.5375,27.912,27.5183,27.8544,535030.0
2022-10-03 10:30:00,29.02,29.1,28.93,29.01,382991.0,27.864,27.9408,27.7775,27.8544,382991.0
2022-10-03 10:40:00,29.01,29.04,28.87,29.02,344749.0,27.8544,27.8832,27.7199,27.864,344749.0
2022-10-03 10:50:00,29.03,29.24,28.96,29.15,639176.0,27.8736,28.0752,27.8064,27.9888,639176.0
2022-10-03 11:00:00,29.15,29.23,29.01,29.18,399911.0,27.9888,28.0656,27.8544,28.0176,399911.0
2022-10-03 11:10:00,29.18,29.26,29.16,29.2,233928.0,28.0176,28.0944,27.9984,28.0368,233928.0
2022-10-03 11:20:00,29.2,29.26,29.17,29.2,207996.0,28.0368,28.0944,28.008,28.0368,207996.0
2022-10-03 11:30:00,29.2,29.25,29.09,29.24,271818.0,28.0368,28.0848,27.9312,28.0752,271818.0
2022-10-03 11:40:00,29.24,29.29,29.1,29.29,242209.0,28.0752,28.1232,27.9408,28.1232,242209.0
2022-10-03 11:50:00,29.29,29.36,29.23,29.24,233482.0,28.1232,28.1904,28.0656,28.0752,233482.0
2022-10-03 12:00:00,29.25,29.36,29.23,29.36,140015.0,28.0848,28.1904,28.0656,28.1904,140015.0
2022-10-03 12:10:00,29.36,29.37,29.17,29.21,224555.0,28.1904,28.2,28.008,28.0464,224555.0
2022-10-03 12:20:00,29.21,29.23,29.09,29.13,255258.0,28.0464,28.0656,27.9312,27.9696,255258.0
2022-10-03 12:30:00,29.13,29.19,29.07,29.11,128653.0,27.9696,28.0272,27.912,27.9504,128653.0
2022-10-03 12:40:00,29.11,29.13,29.03,29.06,167831.0,27.9504,27.9696,27.8736,27.9024,167831.0
2022-10-03 12:50:00,29.06,29.17,29.04,29.17,204897.0,27.9024,28.008,27.8832,28.008,204897.0
2022-10-03 13:00:00,29.17,29.19,29.11,29.18,181875.0,28.008,28.0272,27.9504,28.0176,181875.0
2022-10-03 13:10:00,29.18,29.18,29.08,29.15,250098.0,28.0176,28.0176,27.9216,27.9888,250098.0
2022-10-03 13:20:00,29.14,29.28,29.14,29.2,189032.0,27.9792,28.1136,27.9792,28.0368,189032.0
2022-10-03 13:30:00,29.21,29.33,29.2,29.26,166134.0,28.0464,28.1616,28.0368,28.0944,166134.0
2022-10-03 13:40:00,29.26,29.36,29.25,29.3,166768.0,28.0944,28.1904,28.0848,28.1328,166768.0
2022-10-03 13:50:00,29.29,29.3,29.22,29.24,92523.0,28.1232,28.1328,28.056,28.0752,92523.0
2022-10-03 14:00:00,29.25,29.32,29.22,29.26,133907.0,28.0848,28.152,28.056,28.0944,133907.0
2022-10-03 14:10:00,29.26,29.33,29.25,29.3,155528.0,28.0944,28.1616,28.0848,28.1328,155528.0
2022-10-03 14:20:00,29.3,29.39,29.27,29.37,257800.0,28.1328,28.2192,28.104,28.2,257800.0
2022-10-03 14:30:00,29.36,29.45,29.35,29.43,221534.0,28.1904,28.2768,28.1808,28.2576,221534.0
2022-10-03 14:40:00,29.42,29.47,29.37,29.39,216971.0,28.248,28.296,28.2,28.2192,216971.0
2022-10-03 14:50:00,29.39,29.47,29.37,29.43,184415.0,28.2192,28.296,28.2,28.2576,184415.0
2022-10-03 15:00:00,29.43,29.44,29.38,29.4,212725.0,28.2576,28.2672,28.2096,28.2288,212725.0
2022-10-03 15:10:00,29.4,29.4,29.32,29.37,212477.0,28.2288,28.2288,28.152,28.2,212477.0
2022-10-03 15:20:00,29.36,29.43,29.35,29.4,206805.0,28.1904,28.2576,28.1808,28.2288,206805.0
2022-10-03 15:30:00,29.39,29.43,29.36,29.42,269578.0,28.2192,28.2576,28.1904,28.248,269578.0
2022-10-03 15:40:00,29.41,29.43,29.29,29.38,705876.0,28.2384,28.2576,28.1232,28.2096,705876.0
2022-10-03 15:50:00,29.38,29.4,29.3,29.34,1447522.0,28.2096,28.2288,28.1328,28.1712,1447522.0
2022-10-04 09:30:00,30.11,30.21,29.94,30.1,1162344.0,28.9105,29.0066,28.7473,28.9009,1162344.0
2022-10-04 09:40:00,30.1,30.19,29.97,30.06,499534.0,28.9009,28.9874,28.7761,28.8625,499534.0
2022-10-04 09:50:00,30.05,30.24,30.04,30.17,580169.0,28.8529,29.0354,28.8433,28.9682,580169.0
2022-10-04 10:00:00,30.17,30.39,30.08,30.32,686220.0,28.9682,29.1794,28.8817,29.1122,686220.0
2022-10-04 10:10:00,30.32,30.65,30.28,30.38,690258.0,29.1122,29.429,29.0738,29.1698,690258.0
2022-10-04 10:20:00,30.38,30.54,30.3,30.43,425255.0,29.1698,29.3234,29.093,29.2178,425255.0
2022-10-04 10:30:00,30.42,30.53,30.34,30.52,282295.0,29.2082,29.3138,29.1314,29.3042,282295.0
2022-10-04 10:40:00,30.52,30.77,30.51,30.76,391619.0,29.3042,29.5442,29.2946,29.5346,391619.0
2022-10-04 10:50:00,30.77,30.94,30.67,30.92,469208.0,29.5442,29.7075,29.4482,29.6883,469208.0
2022-10-04 11:00:00,30.92,30.93,30.79,30.89,314023.0,29.6883,29.6979,29.5635,29.6595,314023.0
2022-10-04 11:10:00,30.88,30.91,30.76,30.86,299624.0,29.6499,29.6787,29.5346,29.6307,299624.0
2022-10-04 11:20:00,30.87,30.91,30.85,30.91,336370.0,29.6403,29.6787,29.6211,29.6787,336370.0
2022-10-04 11:30:00,30.91,30.95,30.85,30.93,371199.0,29.6787,29.7171,29.6211,29.6979,371199.0
2022-10-04 11:40:00,30.93,30.95,30.86,30.89,255557.0,29.6979,29.7171,29.6307,29.6595,255557.0
2022-10-04 11:50:00,30.89,30.99,30.89,30.97,250995.0,29.6595,29.7555,29.6595,29.7363,250995.0
2022-10-04 12:00:00,30.96,30.97,30.9,30.91,160869.0,29.7267,29.7363,29.6691,29.6787,160869.0
2022-10-04 12:10:00,30.91,30.97,30.87,30.89,162943.0,29.6787,29.7363,29.6403,29.6595,162943.0
2022-10-04 12:20:00,30.9,30.97,30.88,30.96,219194.0,29.6691,29.7363,29.6499,29.7267,219194.0
2022-10-04 12:30:00,30.95,30.99,30.92,30.98,146032.0,29.7171,29.7555,29.6883,29.7459,146032.0
2022-10-04 12:40:00,30.98,30.98,30.83,30.84,205398.0,29.7459,29.7459,29.6019,29.6115,205398.0
2022-10-04 12:50:00,30.84,30.84,30.73,30.78,245991.0,29.6115,29.6115,29.5058,29.5539,245991.0
2022-10-04 13:00:00,30.78,30.79,30.64,30.66,183819.0,29.5539,29.5635,29.4194,29.4386,183819.0
2022-10-04 13:10:00,30.65,30.66,30.35,30.37,418976.0,29.429,29.4386,29.141,29.1602,418976.0
2022-10-04 13:20:00,30.37,30.47,30.34,30.46,241084.0,29.1602,29.2562,29.1314,29.2466,241084.0
2022-10-04 13:30:00,30.46,30.52,30.43,30.49,161510.0,29.2466,29.3042,29.2178,29.2754,161510.0
2022-10-04 13:40:00,30.49,30.57,30.46,30.55,137570.0,29.2754,29.3522,29.2466,29.333,137570.0
2022-10-04 13:50:00,30.55,30.68,30.55,30.66,201815.0,29.333,29.4578,29.333,29.4386,201815.0
2022-10-04 14:00:00,30.66,30.69,30.59,30.65,136026.0,29.4386,29.4674,29.3714,29.429,136026.0
2022-10-04 14:10:00,30.65,30.69,30.6,30.68,126087.0,29.429,29.4674,29.381,29.4578,126087.0
2022-10-04 14:20:00,30.68,30.73,30.63,30.63,141324.0,29.4578,29.5058,29.4098,29.4098,141324.0
2022-10-04 14:30:00,30.63,30.71,30.62,30.68,102733.0,29.4098,29.4866,29.4002,29.4578,102733.0
2022-10-04 14:40:00,30.68,30.79,30.66,30.78,137467.0,29.4578,29.5635,29.4386,29.5539,137467.0
2022-10-04 14:50:00,30.78,30.8,30.76,30.78,217596.0,29.5539,29.5731,29.5346,29.5539,217596.0
2022-10-04 15:00:00,30.78,30.85,30.72,30.73,281517.0,29.5539,29.6211,29.4962,29.5058,281517.0
2022-10-04 15:10:00,30.72,30.8,30.62,30.77,184288.0,29.4962,29.5731,29.4002,29.5442,184288.0
2022-10-04 15:20:00,30.77,30.79,30.65,30.77,451681.0,29.5442,29.5635,29.429,29.5442,451681.0
2022-10-04 15:30:00,30.77,30.77,30.64,30.75,356508.0,29.5442,29.5442,29.4194,29.525,356508.0
2022-10-04 15:40:00,30.75,30.81,30.69,30.78,620898.0,29.525,29.5827,29.4674,29.5539,620898.0
2022-10-04 15:50:00,30.78,30.82,30.72,30.81,1234454.0,29.5539,29.5923,29.4962,29.5827,1234454.0
2022-10-05 09:30:00,30.0,30.29,29.91,30.02,762337.0,28.8049,29.0834,28.7185,28.8241,762337.0
2022-10-05 09:40:00,30.01,30.11,29.85,29.95,583800.0,28.8145,28.9105,28.6609,28.7569,583800.0
2022-10-05 09:50:00,29.94,30.19,29.88,30.15,313766.0,28.7473,28.9874,28.6897,28.9489,313766.0
2022-10-05 10:00:00,30.13,30.14,29.64,29.79,406826.0,28.9297,28.9393,28.4593,28.6033,406826.0
2022-10-05 10:10:00,29.78,29.89,29.7,29.73,489170.0,28.5937,28.6993,28.5169,28.5457,489170.0
2022-10-05 10:20:00,29.73,29.8,29.59,29.65,276656.0,28.5457,28.6129,28.4113,28.4689,276656.0
2022-10-05 10:30:00,29.64,29.71,29.6,29.7,163308.0,28.4593,28.5265,28.4209,28.5169,163308.0
2022-10-05 10:40:00,29.7,29.76,29.65,29.69,151940.0,28.5169,28.5745,28.4689,28.5073,151940.0
2022-10-05 10:50:00,29.68,29.72,29.62,29.65,177831.0,28.4977,28.5361,28.4401,28.4689,177831.0
2022-10-05 11:00:00,29.65,29.8,29.64,29.7,190389.0,28.4689,28.6129,28.4593,28.5169,190389.0
2022-10-05 11:10:00,29.7,29.74,29.64,29.71,120267.0,28.5169,28.5553,28.4593,28.5265,120267.0
2022-10-05 11:20:00,29.71,29.82,29.68,29.82,210421.0,28.5265,28.6321,28.4977,28.6321,210421.0
2022-10-05 11:30:00,29.81,29.98,29.74,29.95,175599.0,28.6225,28.7857,28.5553,28.7569,175599.0
2022-10-05 11:40:00,29.96,29.97,29.81,29.83,109435.0,28.7665,28.7761,28.6225,28.6417,109435.0
2022-10-05 11:50:00,29.82,29.88,29.76,29.87,122486.0,28.6321,28.6897,28.5745,28.6801,122486.0
2022-10-05 12:00:00,29.88,30.05,29.8,30.03,434034.0,28.6897,28.8529,28.6129,28.8337,434034.0
2022-10-05 12:10:00,30.02,30.27,29.99,30.25,375614.0,28.8241,29.0642,28.7953,29.045,375614.0
2022-10-05 12:20:00,30.24,30.25,30.09,30.14,123464.0,29.0354,29.045,28.8913,28.9393,123464.0
2022-10-05 12:30:00,30.14,30.19,30.11,30.17,111102.0,28.9393,28.9874,28.9105,28.9682,111102.0
2022-10-05 12:40:00,30.17,30.29,30.12,30.29,138614.0,28.9682,29.0834,28.9201,29.0834,138614.0
2022-10-05 12:50:00,30.29,30.32,30.23,30.24,134845.0,29.0834,29.1122,29.0258,29.0354,134845.0
2022-10-05 13:00:00,30.24,30.38,30.22,30.34,121739.0,29.0354,29.1698,29.0162,29.1314,121739.0
2022-10-05 13:10:00,30.34,30.48,30.31,30.48,138258.0,29.1314,29.2658,29.1026,29.2658,138258.0
2022-10-05 13:20:00,30.48,30.62,30.36,30.39,365111.0,29.2658,29.4002,29.1506,29.1794,365111.0
2022-10-05 13:30:00,30.38,30.44,30.37,30.42,174357.0,29.1698,29.2274,29.1602,29.2082,174357.0
2022-10-05 13:40:00,30.42,30.43,30.32,30.38,103516.0,29.2082,29.2178,29.1122,29.1698,103516.0
2022-10-05 13:50:00,30.39,30.41,30.32,30.34,87026.0,29.1794,29.1986,29.1122,29.1314,87026.0
2022-10-05 14:00:00,30.33,30.49,30.31,30.4,277771.0,29.1218,29.2754,29.1026,29.189,277771.0
2022-10-05 14:10:00,30.4,30.49,30.39,30.47,245767.0,29.189,29.2754,29.1794,29.2562,245767.0
2022-10-05 14:20:00,30.47,30.5,30.41,30.49,173141.0,29.2562,29.285,29.1986,29.2754,173141.0
2022-10-05 14:30:00,30.5,30.57,30.45,30.54,118997.0,29.285,29.3522,29.237,29.3234,118997.0
2022-10-05 14:40:00,30.54,30.65,30.52,30.6,191814.0,29.3234,29.429,29.3042,29.381,191814.0
2022-10-05 14:50:00,30.6,30.68,30.56,30.67,195722.0,29.381,29.4578,29.3426,29.4482,195722.0
2022-10-05 15:00:00,30.67,30.74,30.64,30.7,243876.0,29.4482,29.5154,29.4194,29.477,243876.0
2022-10-05 15:10:00,30.7,30.77,30.66,30.74,224883.0,29.477,29.5442,29.4386,29.5154,224883.0
2022-10-05 15:20:00,30.75,30.75,30.62,30.64,213817.0,29.525,29.525,29.4002,29.4194,213817.0
2022-10-05 15:30:00,30.63,30.71,30.63,30.67,287976.0,29.4098,29.4866,29.4098,29.4482,287976.0
2022-10-05 15:40:00,30.66,30.75,30.65,30.66,331939.0,29.4386,29.525,29.429,29.4386,331939.0
2022-10-05 15:50:00,30.66,30.67,30.46,30.52,976066.0,29.4386,29.4482,29.2466,29.3042,976066.0
2022-10-06 09:30:00,29.7,30.03,29.56,29.93,996738.0,28.5169,28.8337,28.3825,28.7377,996738.0
2022-10-06 09:40:00,29.93,30.09,29.77,29.82,654480.0,28.7377,28.8913,28.5841,28.6321,654480.0
2022-10-06 09:50:00,29.82,30.03,29.8,29.84,720456.0,28.6321,28.8337,28.6129,28.6513,720456.0
2022-10-06 10:00:00,29.84,29.87,29.56,29.63,613829.0,28.6513,28.6801,28.3825,28.4497,613829.0
2022-10-06 10:10:00,29.63,29.64,29.5,29.59,373798.0,28.4497,28.4593,28.3248,28.4113,373798.0
2022-10-06 10:20:00,29.6,29.61,29.32,29.34,349106.0,28.4209,28.4305,28.152,28.1712,349106.0
2022-10-06 10:30:00,29.34,29.43,29.27,29.42,377959.0,28.1712,28.2576,28.104,28.248,377959.0
2022-10-06 10:40:00,29.41,29.64,29.4,29.63,310720.0,28.2384,28.4593,28.2288,28.4497,310720.0
2022-10-06 10:50:00,29.62,29.68,29.57,29.64,302137.0,28.4401,28.4977,28.3921,28.4593,302137.0
2022-10-06 11:00:00,29.64,29.67,29.5,29.51,223008.0,28.4593,28.4881,28.3248,28.3344,223008.0
2022-10-06 11:10:00,29.52,29.58,29.43,29.57,313088.0,28.344,28.4017,28.2576,28.3921,313088.0
2022-10-06 11:20:00,29.57,29.69,29.54,29.64,369795.0,28.3921,28.5073,28.3632,28.4593,369795.0
2022-10-06 11:30:00,29.64,29.69,29.51,29.54,206964.0,28.4593,28.5073,28.3344,28.3632,206964.0
2022-10-06 11:40:00,29.54,29.62,29.46,29.61,376181.0,28.3632,28.4401,28.2864,28.4305,376181.0
2022-10-06 11:50:00,29.6,29.67,29.38,29.42,266363.0,28.4209,28.4881,28.2096,28.248,266363.0
2022-10-06 12:00:00,29.41,29.41,29.27,29.3,378039.0,28.2384,28.2384,28.104,28.1328,378039.0
2022-10-06 12:10:00,29.3,29.36,29.23,29.3,278865.0,28.1328,28.1904,28.0656,28.1328,278865.0
2022-10-06 12:20:00,29.3,29.53,29.3,29.51,222790.0,28.1328,28.3536,28.1328,28.3344,222790.0
2022-10-06 12:30:00,29.51,29.59,29.47,29.58,138928.0,28.3344,28.4113,28.296,28.4017,138928.0
2022-10-06 12:40:00,29.58,29.75,29.55,29.72,278455.0,28.4017,28.5649,28.3728,28.5361,278455.0
2022-10-06 12:50:00,29.73,29.74,29.61,29.66,347595.0,28.5457,28.5553,28.4305,28.4785,347595.0
2022-10-06 13:00:00,29.66,29.75,29.58,29.62,415158.0,28.4785,28.5649,28.4017,28.4401,415158.0
2022-10-06 13:10:00,29.6,29.73,29.6,29.72,168088.0,28.4209,28.5457,28.4209,28.5361,168088.0
2022-10-06 13:20:00,29.72,29.78,29.69,29.77,186345.0,28.5361,28.5937,28.5073,28.5841,186345.0
2022-10-06 13:30:00,29.77,29.77,29.63,29.69,194898.0,28.5841,28.5841,28.4497,28.5073,194898.0
2022-10-06 13:40:00,29.69,29.8,29.69,29.79,125301.0,28.5073,28.6129,28.5073,28.6033,125301.0
2022-10-06 13:50:00,29.78,29.8,29.73,29.74,123500.0,28.5937,28.6129,28.5457,28.5553,123500.0
2022-10-06 14:00:00,29.74,29.77,29.67,29.76,309165.0,28.5553,28.5841,28.4881,28.5745,309165.0
2022-10-06 14:10:00,29.76,29.81,29.69,29.7,192409.0,28.5745,28.6225,28.5073,28.5169,192409.0
2022-10-06 14:20:00,29.7,29.71,29.63,29.68,234037.0,28.5169,28.5265,28.4497,28.4977,234037.0
2022-10-06 14:30:00,29.68,29.8,29.67,29.79,209352.0,28.4977,28.6129,28.4881,28.6033,209352.0
2022-10-06 14:40:00,29.79,29.82,29.66,29.68,259537.0,28.6033,28.6321,28.4785,28.4977,259537.0
2022-10-06 14:50:00,29.67,29.79,29.63,29.77,275738.0,28.4881,28.6033,28.4497,28.5841,275738.0
2022-10-06 15:00:00,29.77,29.81,29.73,29.81,179019.0,28.5841,28.6225,28.5457,28.6225,179019.0
2022-10-06 15:10:00,29.8,29.82,29.71,29.73,186209.0,28.6129,28.6321,28.5265,28.5457,186209.0
2022-10-06 15:20:00,29.72,29.84,29.71,29.82,223998.0,28.5361,28.6513,28.5265,28.6321,223998.0
2022-10-06 15:30:00,29.81,29.86,29.76,29.84,274076.0,28.6225,28.6705,28.5745,28.6513,274076.0
2022-10-06 15:40:00,29.83,29.85,29.76,29.77,461715.0,28.6417,28.6609,28.5745,28.5841,461715.0
2022-10-06 15:50:00,29.77,29.86,29.77,29.82,1172639.0,28.5841,28.6705,28.5841,28.6321,1172639.0
2022-10-07 09:30:00,29.4,29.67,29.19,29.55,517630.0,28.2288,28.4881,28.0272,28.3728,517630.0
2022-10-07 09:40:00,29.55,29.85,29.33,29.36,577461.0,28.3728,28.6609,28.1616,28.1904,577461.0
2022-10-07 09:50:00,29.35,29.41,29.15,29.17,367984.0,28.1808,28.2384,27.9888,28.008,367984.0
2022-10-07 10:00:00,29.17,29.22,29.0,29.09,471151.0,28.008,28.056,27.8448,27.9312,471151.0
2022-10-07 10:10:00,29.08,29.26,29.04,29.24,314496.0,27.9216,28.0944,27.8832,28.0752,314496.0
2022-10-07 10:20:00,29.24,29.34,29.16,29.18,233290.0,28.0752,28.1712,27.9984,28.0176,233290.0
2022-10-07 10:30:00,29.19,29.24,29.08,29.15,310692.0,28.0272,28.0752,27.9216,27.9888,310692.0
2022-10-07 10:40:00,29.16,29.55,29.16,29.54,257856.0,27.9984,28.3728,27.9984,28.3632,257856.0
2022-10-07 10:50:00,29.54,29.62,29.44,29.5,264855.0,28.3632,28.4401,28.2672,28.3248,264855.0
2022-10-07 11:00:00,29.5,29.64,29.46,29.47,265351.0,28.3248,28.4593,28.2864,28.296,265351.0
2022-10-07 11:10:00,29.46,29.55,29.3,29.31,220095.0,28.2864,28.3728,28.1328,28.1424,220095.0
2022-10-07 11:20:00,29.3,29.38,29.26,29.36,162554.0,28.1328,28.2096,28.0944,28.1904,162554.0
2022-10-07 11:30:00,29.37,29.39,29.24,29.36,181849.0,28.2,28.2192,28.0752,28.1904,181849.0
2022-10-07 11:40:00,29.35,29.39,29.25,29.26,186659.0,28.1808,28.2192,28.0848,28.0944,186659.0
2022-10-07 11:50:00,29.26,29.36,29.23,29.34,132177.0,28.0944,28.1904,28.0656,28.1712,132177.0
2022-10-07 12:00:00,29.34,29.44,29.31,29.36,184986.0,28.1712,28.2672,28.1424,28.1904,184986.0
2022-10-07 12:10:00,29.37,29.47,29.36,29.43,143517.0,28.2,28.296,28.1904,28.2576,143517.0
2022-10-07 12:20:00,29.43,29.44,29.25,29.27,162936.0,28.2576,28.2672,28.0848,28.104,162936.0
2022-10-07 12:30:00,29.27,29.27,29.14,29.17,203116.0,28.104,28.104,27.9792,28.008,203116.0
2022-10-07 12:40:00,29.17,29.2,29.11,29.12,165741.0,28.008,28.0368,27.9504,27.96,165741.0
2022-10-07 12:50:00,29.13,29.22,29.11,29.21,142018.0,27.9696,28.056,27.9504,28.0464,142018.0
2022-10-07 13:00:00,29.21,29.22,29.12,29.14,133872.0,28.0464,28.056,27.96,27.9792,133872.0
2022-10-07 13:10:00,29.14,29.27,29.11,29.27,121241.0,27.9792,28.104,27.9504,28.104,121241.0
2022-10-07 13:20:00,29.27,29.27,29.16,29.19,147194.0,28.104,28.104,27.9984,28.0272,147194.0
2022-10-07 13:30:00,29.19,29.21,29.14,29.18,119128.0,28.0272,28.0464,27.9792,28.0176,119128.0
2022-10-07 13:40:00,29.18,29.24,29.16,29.18,220675.0,28.0176,28.0752,27.9984,28.0176,220675.0
2022-10-07 13:50:00,29.17,29.17,29.01,29.01,119321.0,28.008,28.008,27.8544,27.8544,119321.0
2022-10-07 14:00:00,29.01,29.03,28.95,28.98,145556.0,27.8544,27.8736,27.7968,27.8256,145556.0
2022-10-07 14:10:00,28.97,29.02,28.91,28.97,192662.0,27.816,27.864,27.7583,27.816,192662.0
2022-10-07 14:20:00,28.97,29.0,28.93,28.94,175793.0,27.816,27.8448,27.7775,27.7871,175793.0
2022-10-07 14:30:00,28.94,29.04,28.93,29.03,128360.0,27.7871,27.8832,27.7775,27.8736,128360.0
2022-10-07 14:40:00,29.02,29.04,28.94,28.97,121372.0,27.864,27.8832,27.7871,27.816,121372.0
2022-10-07 14:50:00,28.98,29.0,28.92,28.94,145064.0,27.8256,27.8448,27.7679,27.7871,145064.0
2022-10-07 15:00:00,28.93,29.02,28.92,29.0,211993.0,27.7775,27.864,27.7679,27.8448,211993.0
2022-10-07 15:10:00,28.99,29.01,28.89,28.91,213465.0,27.8352,27.8544,27.7391,27.7583,213465.0
2022-10-07 15:20:00,28.91,28.92,28.8,28.82,227252.0,27.7583,27.7679,27.6527,27.6719,227252.0
2022-10-07 15:30:00,28.82,28.86,28.76,28.86,393651.0,27.6719,27.7103,27.6143,27.7103,393651.0
2022-10-07 15:40:00,28.86,28.94,28.8,28.82,464591.0,27.7103,27.7871,27.6527,27.6719,464591.0
2022-10-07 15:50:00,28.82,29.01,28.82,28.95,1285412.0,27.6719,27.8544,27.6719,27.7968,1285412.0
2022-10-10 09:30:00,29.34,29.84,29.18,29.74,841610.0,28.1712,28.6513,28.0176,28.5553,841610.0
2022-10-10 09:40:00,29.73,30.11,29.69,29.98,689780.0,28.5457,28.9105,28.5073,28.7857,689780.0
2022-10-10 09:50:00,29.98,30.01,29.69,29.71,377529.0,28.7857,28.8145,28.5073,28.5265,377529.0
2022-10-10 10:00:00,29.7,29.86,29.63,29.69,333420.0,28.5169,28.6705,28.4497,28.5073,333420.0
2022-10-10 10:10:00,29.68,29.96,29.66,29.89,319543.0,28.4977,28.7665,28.4785,28.6993,319543.0
2022-10-10 10:20:00,29.89,29.92,29.61,29.72,288764.0,28.6993,28.7281,28.4305,28.5361,288764.0
2022-10-10 10:30:00,29.72,29.8,29.46,29.48,557452.0,28.5361,28.6129,28.2864,28.3056,557452.0
2022-10-10 10:40:00,29.47,29.54,29.43,29.53,249269.0,28.296,28.3632,28.2576,28.3536,249269.0
2022-10-10 10:50:00,29.53,29.53,29.36,29.43,232244.0,28.3536,28.3536,28.1904,28.2576,232244.0
2022-10-10 11:00:00,29.42,29.42,29.28,29.4,280406.0,28.248,28.248,28.1136,28.2288,280406.0
2022-10-10 11:10:00,29.39,29.52,29.37,29.43,156973.0,28.2192,28.344,28.2,28.2576,156973.0
2022-10-10 11:20:00,29.43,29.6,29.42,29.52,216471.0,28.2576,28.4209,28.248,28.344,216471.0
2022-10-10 11:30:00,29.52,29.54,29.4,29.45,210474.0,28.344,28.3632,28.2288,28.2768,210474.0
2022-10-10 11:40:00,29.44,29.52,29.37,29.52,145601.0,28.2672,28.344,28.2,28.344,145601.0
2022-10-10 11:50:00,29.52,29.65,29.51,29.58,172450.0,28.344,28.4689,28.3344,28.4017,172450.0
2022-10-10 12:00:00,29.59,29.59,29.48,29.51,125771.0,28.4113,28.4113,28.3056,28.3344,125771.0
2022-10-10 12:10:00,29.51,29.51,29.4,29.41,86804.0,28.3344,28.3344,28.2288,28.2384,86804.0
2022-10-10 12:20:00,29.41,29.42,29.26,29.28,111829.0,28.2384,28.248,28.0944,28.1136,111829.0
2022-10-10 12:30:00,29.27,29.31,29.19,29.22,122022.0,28.104,28.1424,28.0272,28.056,122022.0
2022-10-10 12:40:00,29.23,29.25,29.21,29.22,79993.0,28.0656,28.0848,28.0464,28.056,79993.0
2022-10-10 12:50:00,29.21,29.22,29.13,29.17,189095.0,28.0464,28.056,27.9696,28.008,189095.0
2022-10-10 13:00:00,29.17,29.2,29.11,29.15,212779.0,28.008,28.0368,27.9504,27.9888,212779.0
2022-10-10 13:10:00,29.14,29.26,29.12,29.17,182989.0,27.9792,28.0944,27.96,28.008,182989.0
2022-10-10 13:20:00,29.17,29.23,29.14,29.2,91611.0,28.008,28.0656,27.9792,28.0368,91611.0
2022-10-10 13:30:00,29.19,29.3,29.19,29.3,121981.0,28.0272,28.1328,28.0272,28.1328,121981.0
2022-10-10 13:40:00,29.3,29.47,29.25,29.44,155242.0,28.1328,28.296,28.0848,28.2672,155242.0
2022-10-10 13:50:00,29.44,29.53,29.42,29.48,254672.0,28.2672,28.3536,28.248,28.3056,254672.0
2022-10-10 14:00:00,29.49,29.51,29.35,29.37,149573.0,28.3152,28.3344,28.1808,28.2,149573.0
2022-10-10 14:10:00,29.36,29.39,29.3,29.34,137530.0,28.1904,28.2192,28.1328,28.1712,137530.0
2022-10-10 14:20:00,29.33,29.39,29.26,29.3,142429.0,28.1616,28.2192,28.0944,28.1328,142429.0
2022-10-10 14:30:00,29.29,29.39,29.26,29.39,144792.0,28.1232,28.2192,28.0944,28.2192,144792.0
2022-10-10 14:40:00,29.39,29.4,29.28,29.31,182516.0,28.2192,28.2288,28.1136,28.1424,182516.0
2022-10-10 14:50:00,29.32,29.37,29.26,29.29,102843.0,28.152,28.2,28.0944,28.1232,102843.0
2022-10-10 15:00:00,29.28,29.35,29.22,29.3,138389.0,28.1136,28.1808,28.056,28.1328,138389.0
2022-10-10 15:10:00,29.31,29.46,29.28,29.44,165416.0,28.1424,28.2864,28.1136,28.2672,165416.0
2022-10-10 15:20:00,29.44,29.45,29.26,29.29,163153.0,28.2672,28.2768,28.0944,28.1232,163153.0
2022-10-10 15:30:00,29.29,29.43,29.24,29.37,233111.0,28.1232,28.2576,28.0752,28.2,233111.0
2022-10-10 15:40:00,29.38,29.41,29.32,29.38,292337.0,28.2096,28.2384,28.152,28.2096,292337.0
2022-10-10 15:50:00,29.38,29.43,29.25,29.26,804354.0,28.2096,28.2576,28.0848,28.0944,804354.0
2022-10-11 09:30:00,28.67,29.0,28.55,28.93,579390.0,27.5279,27.8448,27.4127,27.7775,579390.0
2022-10-11 09:40:00,28.9,29.26,28.84,29.08,450553.0,27.7487,28.0944,27.6911,27.9216,450553.0
2022-10-11 09:50:00,29.09,29.17,28.56,28.59,391183.0,27.9312,28.008,27.4223,27.4511,391183.0
2022-10-11 10:00:00,28.58,28.58,28.22,28.38,564945.0,27.4415,27.4415,27.0958,27.2495,564945.0
2022-10-11 10:10:00,28.38,28.74,28.36,28.67,260545.0,27.2495,27.5951,27.2303,27.5279,260545.0
2022-10-11 10:20:00,28.67,28.82,28.55,28.73,217450.0,27.5279,27.6719,27.4127,27.5855,217450.0
2022-10-11 10:30:00,28.73,29.02,28.63,28.98,343397.0,27.5855,27.864,27.4895,27.8256,343397.0
2022-10-11 10:40:00,29.0,29.09,28.98,29.01,310040.0,27.8448,27.9312,27.8256,27.8544,310040.0
2022-10-11 10:50:00,29.03,29.13,28.97,28.97,172469.0,27.8736,27.9696,27.816,27.816,172469.0
2022-10-11 11:00:00,28.97,29.25,28.97,29.17,189829.0,27.816,28.0848,27.816,28.008,189829.0
2022-10-11 11:10:00,29.17,29.3,29.11,29.26,202424.0,28.008,28.1328,27.9504,28.0944,202424.0
2022-10-11 11:20:00,29.28,29.36,29.24,29.35,128175.0,28.1136,28.1904,28.0752,28.1808,128175.0
2022-10-11 11:30:00,29.35,29.61,29.34,29.55,307359.0,28.1808,28.4305,28.1712,28.3728,307359.0
2022-10-11 11:40:00,29.55,29.66,29.52,29.62,234933.0,28.3728,28.4785,28.344,28.4401,234933.0
2022-10-11 11:50:00,29.62,29.78,29.61,29.78,430712.0,28.4401,28.5937,28.4305,28.5937,430712.0
2022-10-11 12:00:00,29.78,29.83,29.52,29.55,485495.0,28.5937,28.6417,28.344,28.3728,485495.0
2022-10-11 12:10:00,29.56,29.74,29.53,29.73,114228.0,28.3825,28.5553,28.3536,28.5457,114228.0
2022-10-11 12:20:00,29.74,29.85,29.72,29.78,158174.0,28.5553,28.6609,28.5361,28.5937,158174.0
2022-10-11 12:30:00,29.78,29.85,29.66,29.75,231252.0,28.5937,28.6609,28.4785,28.5649,231252.0
2022-10-11 12:40:00,29.75,29.83,29.71,29.8,264640.0,28.5649,28.6417,28.5265,28.6129,264640.0
2022-10-11 12:50:00,29.81,29.83,29.73,29.8,139314.0,28.6225,28.6417,28.5457,28.6129,139314.0
2022-10-11 13:00:00,29.8,29.85,29.72,29.84,140658.0,28.6129,28.6609,28.5361,28.6513,140658.0
2022-10-11 13:10:00,29.83,29.84,29.74,29.78,107748.0,28.6417,28.6513,28.5553,28.5937,107748.0
2022-10-11 13:20:00,29.78,29.86,29.65,29.7,408322.0,28.5937,28.6705,28.4689,28.5169,408322.0
2022-10-11 13:30:00,29.7,29.74,29.54,29.55,280082.0,28.5169,28.5553,28.3632,28.3728,280082.0
2022-10-11 13:40:00,29.54,29.65,29.5,29.58,225987.0,28.3632,28.4689,28.3248,28.4017,225987.0
2022-10-11 13:50:00,29.57,29.65,29.55,29.59,111177.0,28.3921,28.4689,28.3728,28.4113,111177.0
2022-10-11 14:00:00,29.59,29.64,29.51,29.53,166533.0,28.4113,28.4593,28.3344,28.3536,166533.0
2022-10-11 14:10:00,29.54,29.54,29.39,29.39,156044.0,28.3632,28.3632,28.2192,28.2192,156044.0
2022-10-11 14:20:00,29.39,29.52,29.38,29.47,202347.0,28.2192,28.344,28.2096,28.296,202347.0
2022-10-11 14:30:00,29.47,29.53,29.44,29.52,136443.0,28.296,28.3536,28.2672,28.344,136443.0
2022-10-11 14:40:00,29.52,29.56,29.23,29.25,196828.0,28.344,28.3825,28.0656,28.0848,196828.0
2022-10-11 14:50:00,29.24,29.25,28.98,29.0,379288.0,28.0752,28.0848,27.8256,27.8448,379288.0
2022-10-11 15:00:00,28.99,29.04,28.91,28.99,272630.0,27.8352,27.8832,27.7583,27.8352,272630.0
2022-10-11 15:10:00,28.99,29.01,28.87,28.96,217363.0,27.8352,27.8544,27.7199,27.8064,217363.0
2022-10-11 15:20:00,28.96,29.09,28.95,29.01,200998.0,27.8064,27.9312,27.7968,27.8544,200998.0
2022-10-11 15:30:00,29.02,29.18,28.96,29.17,272073.0,27.864,28.0176,27.8064,28.008,272073.0
2022-10-11 15:40:00,29.16,29.19,29.08,29.16,421348.0,27.9984,28.0272,27.9216,27.9984,421348.0
2022-10-11 15:50:00,29.16,29.23,29.04,29.17,1198892.0,27.9984,28.0656,27.8832,28.008,1198892.0
2022-10-12 09:30:00,28.9,28.9,28.35,28.52,518861.0,27.7487,27.7487,27.2207,27.3839,518861.0
2022-10-12 09:40:00,28.53,28.71,28.33,28.55,864111.0,27.3935,27.5663,27.2014,27.4127,864111.0
2022-10-12 09:50:00,28.54,28.55,28.33,28.4,566948.0,27.4031,27.4127,27.2014,27.2687,566948.0
2022-10-12 10:00:00,28.4,28.7,28.37,28.6,661764.0,27.2687,27.5567,27.2399,27.4607,661764.0
2022-10-12 10:10:00,28.59,28.62,28.49,28.5,242859.0,27.4511,27.4799,27.3551,27.3647,242859.0
2022-10-12 10:20:00,28.49,28.49,28.16,28.23,581548.0,27.3551,27.3551,27.0382,27.1054,581548.0
2022-10-12 10:30:00,28.23,28.41,28.18,28.26,240656.0,27.1054,27.2783,27.0574,27.1342,240656.0
2022-10-12 10:40:00,28.27,28.29,28.11,28.24,225225.0,27.1438,27.163,26.9902,27.115,225225.0
2022-10-12 10:50:00,28.23,28.38,28.2,28.33,291847.0,27.1054,27.2495,27.0766,27.2014,291847.0
2022-10-12 11:00:00,28.33,28.37,28.26,28.3,197239.0,27.2014,27.2399,27.1342,27.1726,197239.0
2022-10-12 11:10:00,28.3,28.69,28.29,28.65,487412.0,27.1726,27.5471,27.163,27.5087,487412.0
2022-10-12 11:20:00,28.65,28.84,28.37,28.51,878564.0,27.5087,27.6911,27.2399,27.3743,878564.0
2022-10-12 11:30:00,28.51,28.52,28.35,28.43,399372.0,27.3743,27.3839,27.2207,27.2975,399372.0
2022-10-12 11:40:00,28.44,28.57,28.41,28.57,263205.0,27.3071,27.4319,27.2783,27.4319,263205.0
2022-10-12 11:50:00,28.56,28.63,28.51,28.61,314504.0,27.4223,27.4895,27.3743,27.4703,314504.0
2022-10-12 12:00:00,28.62,28.68,28.5,28.51,430227.0,27.4799,27.5375,27.3647,27.3743,430227.0
2022-10-12 12:10:00,28.51,28.51,28.37,28.48,236661.0,27.3743,27.3743,27.2399,27.3455,236661.0
2022-10-12 12:20:00,28.48,28.57,28.46,28.51,171935.0,27.3455,27.4319,27.3263,27.3743,171935.0
2022-10-12 12:30:00,28.51,28.54,28.46,28.5,96559.0,27.3743,27.4031,27.3263,27.3647,96559.0
2022-10-12 12:40:00,28.49,28.55,28.44,28.53,167593.0,27.3551,27.4127,27.3071,27.3935,167593.0
2022-10-12 12:50:00,28.54,28.66,28.53,28.63,143282.0,27.4031,27.5183,27.3935,27.4895,143282.0
2022-10-12 13:00:00,28.62,28.68,28.57,28.67,134285.0,27.4799,27.5375,27.4319,27.5279,134285.0
2022-10-12 13:10:00,28.66,28.71,28.56,28.56,181811.0,27.5183,27.5663,27.4223,27.4223,181811.0
2022-10-12 13:20:00,28.57,28.75,28.56,28.71,168917.0,27.4319,27.6047,27.4223,27.5663,168917.0
2022-10-12 13:30:00,28.71,28.74,28.57,28.58,284936.0,27.5663,27.5951,27.4319,27.4415,284936.0
2022-10-12 13:40:00,28.59,28.62,28.53,28.61,108049.0,27.4511,27.4799,27.3935,27.4703,108049.0
2022-10-12 13:50:00,28.61,28.63,28.56,28.62,98611.0,27.4703,27.4895,27.4223,27.4799,98611.0
2022-10-12 14:00:00,28.62,28.74,28.52,28.7,650873.0,27.4799,27.5951,27.3839,27.5567,650873.0
2022-10-12 14:10:00,28.7,28.9,28.64,28.77,403589.0,27.5567,27.7487,27.4991,27.6239,403589.0
2022-10-12 14:20:00,28.77,28.83,28.66,28.8,169789.0,27.6239,27.6815,27.5183,27.6527,169789.0
2022-10-12 14:30:00,28.8,28.86,28.75,28.83,139426.0,27.6527,27.7103,27.6047,27.6815,139426.0
2022-10-12 14:40:00,28.85,28.94,28.83,28.86,243261.0,27.7007,27.7871,27.6815,27.7103,243261.0
2022-10-12 14:50:00,28.86,28.89,28.72,28.74,282082.0,27.7103,27.7391,27.5759,27.5951,282082.0
2022-10-12 15:00:00,28.73,28.81,28.69,28.8,162717.0,27.5855,27.6623,27.5471,27.6527,162717.0
2022-10-12 15:10:00,28.8,28.91,28.8,28.91,166351.0,27.6527,27.7583,27.6527,27.7583,166351.0
2022-10-12 15:20:00,28.91,28.92,28.84,28.87,203291.0,27.7583,27.7679,27.6911,27.7199,203291.0
2022-10-12 15:30:00,28.86,28.97,28.83,28.93,261582.0,27.7103,27.816,27.6815,27.7775,261582.0
2022-10-12 15:40:00,28.93,28.95,28.84,28.84,324809.0,27.7775,27.7968,27.6911,27.6911,324809.0
2022-10-12 15:50:00,28.84,28.91,28.82,28.84,923950.0,27.6911,27.7583,27.6719,27.6911,923950.0
2022-10-13 09:30:00,27.69,27.88,27.54,27.61,785058.0,26.7228,26.9061,26.578,26.6456,785058.0
2022-10-13 09:40:00,27.6,28.06,27.5,28.05,453075.0,26.6359,27.0799,26.5394,27.0702,453075.0
2022-10-13 09:50:00,28.05,28.42,28.03,28.18,368274.0,27.0702,27.4273,27.0509,27.1957,368274.0
2022-10-13 10:00:00,28.18,28.25,28.02,28.13,466130.0,27.1957,27.2632,27.0412,27.1474,466130.0
2022-10-13 10:10:00,28.14,28.34,28.0,28.22,427584.0,27.1571,27.3501,27.0219,27.2343,427584.0
2022-10-13 10:20:00,28.21,28.25,27.82,27.84,304846.0,27.2246,27.2632,26.8482,26.8675,304846.0
2022-10-13 10:30:00,27.83,27.99,27.7,27.81,444583.0,26.8579,27.0123,26.7324,26.8386,444583.0
2022-10-13 10:40:00,27.81,28.0,27.73,27.98,438212.0,26.8386,27.0219,26.7614,27.0026,438212.0
2022-10-13 10:50:00,27.98,28.06,27.84,28.0,555877.0,27.0026,27.0799,26.8675,27.0219,555877.0
2022-10-13 11:00:00,27.98,28.48,27.96,28.45,433912.0,27.0026,27.4852,26.9833,27.4562,433912.0
2022-10-13 11:10:00,28.45,29.04,28.42,28.88,975096.0,27.4562,28.0256,27.4273,27.8712,975096.0
2022-10-13 11:20:00,28.89,29.27,28.88,29.04,963511.0,27.8809,28.2476,27.8712,28.0256,963511.0
2022-10-13 11:30:00,29.04,29.63,28.92,29.51,695640.0,28.0256,28.595,27.9098,28.4792,695640.0
2022-10-13 11:40:00,29.52,29.67,29.21,29.33,331218.0,28.4889,28.6336,28.1897,28.3055,331218.0
2022-10-13 11:50:00,29.33,29.45,29.24,29.34,232686.0,28.3055,28.4213,28.2186,28.3151,232686.0
2022-10-13 12:00:00,29.34,29.48,29.29,29.3,189603.0,28.3151,28.4503,28.2669,28.2765,189603.0
2022-10-13 12:10:00,29.3,29.31,28.93,28.96,469757.0,28.2765,28.2862,27.9195,27.9484,469757.0
2022-10-13 12:20:00,28.96,29.09,28.9,29.01,309226.0,27.9484,28.0739,27.8905,27.9967,309226.0
2022-10-13 12:30:00,29.02,29.16,29.01,29.07,239493.0,28.0063,28.1414,27.9967,28.0546,239493.0
2022-10-13 12:40:00,29.07,29.38,29.06,29.35,226217.0,28.0546,28.3537,28.0449,28.3248,226217.0
2022-10-13 12:50:00,29.35,29.5,29.32,29.36,299834.0,28.3248,28.4696,28.2958,28.3344,299834.0
2022-10-13 13:00:00,29.37,29.48,29.35,29.37,136957.0,28.3441,28.4503,28.3248,28.3441,136957.0
2022-10-13 13:10:00,29.37,29.46,29.33,29.44,153692.0,28.3441,28.4309,28.3055,28.4116,153692.0
2022-10-13 13:20:00,29.44,29.71,29.43,29.65,264492.0,28.4116,28.6722,28.402,28.6143,264492.0
2022-10-13 13:30:00,29.66,29.81,29.66,29.67,292840.0,28.624,28.7687,28.624,28.6336,292840.0
2022-10-13 13:40:00,29.67,29.71,29.49,29.57,222192.0,28.6336,28.6722,28.4599,28.5371,222192.0
2022-10-13 13:50:00,29.57,29.59,29.5,29.54,153911.0,28.5371,28.5564,28.4696,28.5082,153911.0
2022-10-13 14:00:00,29.54,29.55,29.44,29.45,203857.0,28.5082,28.5178,28.4116,28.4213,203857.0
2022-10-13 14:10:00,29.45,29.49,29.37,29.48,123701.0,28.4213,28.4599,28.3441,28.4503,123701.0
2022-10-13 14:20:00,29.48,29.51,29.32,29.33,166799.0,28.4503,28.4792,28.2958,28.3055,166799.0
2022-10-13 14:30:00,29.34,29.45,29.32,29.42,132193.0,28.3151,28.4213,28.2958,28.3923,132193.0
2022-10-13 14:40:00,29.42,29.43,29.36,29.39,130887.0,28.3923,28.402,28.3344,28.3634,130887.0
2022-10-13 14:50:00,29.4,29.5,29.38,29.46,153408.0,28.373,28.4696,28.3537,28.4309,153408.0
2022-10-13 15:00:00,29.47,29.49,29.37,29.48,152763.0,28.4406,28.4599,28.3441,28.4503,152763.0
2022-10-13 15:10:00,29.47,29.54,29.42,29.5,218023.0,28.4406,28.5082,28.3923,28.4696,218023.0
2022-10-13 15:20:00,29.5,29.51,29.37,29.4,265962.0,28.4696,28.4792,28.3441,28.373,265962.0
2022-10-13 15:30:00,29.39,29.46,29.27,29.35,248806.0,28.3634,28.4309,28.2476,28.3248,248806.0
2022-10-13 15:40:00,29.34,29.45,29.27,29.42,293847.0,28.3151,28.4213,28.2476,28.3923,293847.0
2022-10-13 15:50:00,29.41,29.48,29.35,29.37,890495.0,28.3827,28.4503,28.3248,28.3441,890495.0
2022-10-14 09:30:00,29.43,29.47,28.99,29.22,729281.0,28.402,28.4406,27.9774,28.1993,729281.0
2022-10-14 09:40:00,29.22,29.22,28.63,28.69,510778.0,28.1993,28.1993,27.6299,27.6878,510778.0
2022-10-14 09:50:00,28.68,28.93,28.61,28.89,442484.0,27.6782,27.9195,27.6106,27.8809,442484.0
2022-10-14 10:00:00,28.89,28.89,28.5,28.57,612183.0,27.8809,27.8809,27.5045,27.572,612183.0
2022-10-14 10:10:00,28.57,28.59,28.18,28.26,583415.0,27.572,27.5913,27.1957,27.2729,583415.0
2022-10-14 10:20:00,28.25,28.35,28.08,28.32,408010.0,27.2632,27.3597,27.0992,27.3308,408010.0
2022-10-14 10:30:00,28.31,28.48,28.21,28.29,360692.0,27.3211,27.4852,27.2246,27.3018,360692.0
2022-10-14 10:40:00,28.29,28.39,28.01,28.05,249836.0,27.3018,27.3983,27.0316,27.0702,249836.0
2022-10-14 10:50:00,28.05,28.26,28.02,28.22,208356.0,27.0702,27.2729,27.0412,27.2343,208356.0
2022-10-14 11:00:00,28.22,28.34,28.18,28.21,281115.0,27.2343,27.3501,27.1957,27.2246,281115.0
2022-10-14 11:10:00,28.21,28.24,28.01,28.03,140385.0,27.2246,27.2536,27.0316,27.0509,140385.0
2022-10-14 11:20:00,28.03,28.19,28.01,28.18,188611.0,27.0509,27.2053,27.0316,27.1957,188611.0
2022-10-14 11:30:00,28.18,28.19,28.05,28.14,268465.0,27.1957,27.2053,27.0702,27.1571,268465.0
2022-10-14 11:40:00,28.13,28.18,27.98,28.0,179025.0,27.1474,27.1957,27.0026,27.0219,179025.0
2022-10-14 11:50:00,28.01,28.08,27.96,27.99,216675.0,27.0316,27.0992,26.9833,27.0123,216675.0
2022-10-14 12:00:00,27.98,28.12,27.88,27.89,226903.0,27.0026,27.1378,26.9061,26.9158,226903.0
2022-10-14 12:10:00,27.89,27.92,27.76,27.85,194480.0,26.9158,26.9447,26.7903,26.8772,194480.0
2022-10-14 12:20:00,27.86,27.96,27.82,27.96,127639.0,26.8868,26.9833,26.8482,26.9833,127639.0
2022-10-14 12:30:00,27.95,28.06,27.93,28.04,111028.0,26.9737,27.0799,26.9544,27.0606,111028.0
2022-10-14 12:40:00,28.03,28.14,28.02,28.03,179454.0,27.0509,27.1571,27.0412,27.0509,179454.0
2022-10-14 12:50:00,28.03,28.03,27.9,27.92,96039.0,27.0509,27.0509,26.9254,26.9447,96039.0
2022-10-14 13:00:00,27.93,28.0,27.8,27.8,153728.0,26.9544,27.0219,26.8289,26.8289,153728.0
2022-10-14 13:10:00,27.81,27.9,27.81,27.87,185332.0,26.8386,26.9254,26.8386,26.8965,185332.0
2022-10-14 13:20:00,27.87,27.91,27.81,27.9,137465.0,26.8965,26.9351,26.8386,26.9254,137465.0
2022-10-14 13:30:00,27.89,28.02,27.88,27.99,434775.0,26.9158,27.0412,26.9061,27.0123,434775.0
2022-10-14 13:40:00,27.99,28.06,27.89,27.94,289973.0,27.0123,27.0799,26.9158,26.964,289973.0
2022-10-14 13:50:00,27.93,27.96,27.88,27.96,162511.0,26.9544,26.9833,26.9061,26.9833,162511.0
2022-10-14 14:00:00,27.96,27.96,27.83,27.84,161607.0,26.9833,26.9833,26.8579,26.8675,161607.0
2022-10-14 14:10:00,27.84,27.84,27.67,27.68,220447.0,26.8675,26.8675,26.7035,26.7131,220447.0
2022-10-14 14:20:00,27.68,27.71,27.63,27.69,200137.0,26.7131,26.7421,26.6649,26.7228,200137.0
2022-10-14 14:30:00,27.69,27.72,27.64,27.66,140712.0,26.7228,26.7517,26.6745,26.6938,140712.0
2022-10-14 14:40:00,27.65,27.73,27.62,27.73,168805.0,26.6842,26.7614,26.6552,26.7614,168805.0
2022-10-14 14:50:00,27.72,27.74,27.67,27.74,136246.0,26.7517,26.771,26.7035,26.771,136246.0
2022-10-14 15:00:00,27.74,27.83,27.69,27.7,254806.0,26.771,26.8579,26.7228,26.7324,254806.0
2022-10-14 15:10:00,27.7,27.74,27.62,27.64,230156.0,26.7324,26.771,26.6552,26.6745,230156.0
2022-10-14 15:20:00,27.64,27.72,27.62,27.7,209430.0,26.6745,26.7517,26.6552,26.7324,209430.0
2022-10-14 15:30:00,27.69,27.74,27.64,27.68,327014.0,26.7228,26.771,26.6745,26.7131,327014.0
2022-10-14 15:40:00,27.68,27.7,27.6,27.68,428738.0,26.7131,26.7324,26.6359,26.7131,428738.0
2022-10-14 15:50:00,27.68,27.75,27.57,27.67,1262790.0,26.7131,26.7807,26.607,26.7035,1262790.0
2022-10-17 09:30:00,28.52,29.04,28.48,28.94,862233.0,27.5238,28.0256,27.4852,27.9291,862233.0
2022-10-17 09:40:00,28.94,29.23,28.84,29.04,669744.0,27.9291,28.209,27.8326,28.0256,669744.0
2022-10-17 09:50:00,29.06,29.07,28.71,28.76,288030.0,28.0449,28.0546,27.7071,27.7554,288030.0
2022-10-17 10:00:00,28.77,29.02,28.76,28.94,301184.0,27.7651,28.0063,27.7554,27.9291,301184.0
2022-10-17 10:10:00,28.94,29.13,28.92,29.01,319976.0,27.9291,28.1125,27.9098,27.9967,319976.0
2022-10-17 10:20:00,29.01,29.16,28.92,29.05,285066.0,27.9967,28.1414,27.9098,28.0353,285066.0
2022-10-17 10:30:00,29.06,29.37,29.04,29.25,422777.0,28.0449,28.3441,28.0256,28.2283,422777.0
2022-10-17 10:40:00,29.26,29.26,28.98,29.01,200070.0,28.2379,28.2379,27.9677,27.9967,200070.0
2022-10-17 10:50:00,29.0,29.01,28.69,28.77,508847.0,27.987,27.9967,27.6878,27.7651,508847.0
2022-10-17 11:00:00,28.78,28.86,28.72,28.73,243215.0,27.7747,27.8519,27.7168,27.7264,243215.0
2022-10-17 11:10:00,28.74,28.85,28.71,28.73,217079.0,27.7361,27.8423,27.7071,27.7264,217079.0
2022-10-17 11:20:00,28.72,28.92,28.71,28.92,148029.0,27.7168,27.9098,27.7071,27.9098,148029.0
2022-10-17 11:30:00,28.92,28.97,28.87,28.95,326712.0,27.9098,27.9581,27.8616,27.9388,326712.0
2022-10-17 11:40:00,28.95,29.02,28.88,28.97,169875.0,27.9388,28.0063,27.8712,27.9581,169875.0
2022-10-17 11:50:00,28.98,29.01,28.9,28.9,110614.0,27.9677,27.9967,27.8905,27.8905,110614.0
2022-10-17 12:00:00,28.91,29.04,28.85,29.03,152842.0,27.9002,28.0256,27.8423,28.016,152842.0
2022-10-17 12:10:00,29.04,29.04,28.85,28.9,116350.0,28.0256,28.0256,27.8423,27.8905,116350.0
2022-10-17 12:20:00,28.9,29.01,28.86,28.97,130130.0,27.8905,27.9967,27.8519,27.9581,130130.0
2022-10-17 12:30:00,28.97,29.01,28.93,28.98,177413.0,27.9581,27.9967,27.9195,27.9677,177413.0
2022-10-17 12:40:00,28.98,28.99,28.77,28.78,371800.0,27.9677,27.9774,27.7651,27.7747,371800.0
2022-10-17 12:50:00,28.78,28.87,28.76,28.85,284110.0,27.7747,27.8616,27.7554,27.8423,284110.0
2022-10-17 13:00:00,28.85,28.88,28.78,28.87,101842.0,27.8423,27.8712,27.7747,27.8616,101842.0
2022-10-17 13:10:00,28.87,28.88,28.74,28.75,134056.0,27.8616,27.8712,27.7361,27.7457,134056.0
2022-10-17 13:20:00,28.75,28.87,28.74,28.8,126251.0,27.7457,27.8616,27.7361,27.794,126251.0
2022-10-17 13:30:00,28.8,28.81,28.74,28.77,191594.0,27.794,27.8037,27.7361,27.7651,191594.0
2022-10-17 13:40:00,28.77,28.81,28.73,28.8,120340.0,27.7651,27.8037,27.7264,27.794,120340.0
2022-10-17 13:50:00,28.81,28.85,28.76,28.76,114027.0,27.8037,27.8423,27.7554,27.7554,114027.0
2022-10-17 14:00:00,28.77,28.81,28.69,28.7,140059.0,27.7651,27.8037,27.6878,27.6975,140059.0
2022-10-17 14:10:00,28.7,28.7,28.6,28.66,151161.0,27.6975,27.6975,27.601,27.6589,151161.0
2022-10-17 14:20:00,28.65,28.66,28.58,28.62,207566.0,27.6492,27.6589,27.5817,27.6203,207566.0
2022-10-17 14:30:00,28.62,28.68,28.53,28.66,218484.0,27.6203,27.6782,27.5334,27.6589,218484.0
2022-10-17 14:40:00,28.67,28.75,28.65,28.74,152170.0,27.6685,27.7457,27.6492,27.7361,152170.0
2022-10-17 14:50:00,28.74,28.8,28.72,28.74,185070.0,27.7361,27.794,27.7168,27.7361,185070.0
2022-10-17 15:00:00,28.74,28.78,28.68,28.73,242541.0,27.7361,27.7747,27.6782,27.7264,242541.0
2022-10-17 15:10:00,28.72,28.76,28.69,28.74,198176.0,27.7168,27.7554,27.6878,27.7361,198176.0
2022-10-17 15:20:00,28.74,28.8,28.68,28.79,174301.0,27.7361,27.794,27.6782,27.7844,174301.0
2022-10-17 15:30:00,28.78,28.87,28.75,28.82,407760.0,27.7747,27.8616,27.7457,27.8133,407760.0
2022-10-17 15:40:00,28.82,28.89,28.77,28.82,398760.0,27.8133,27.8809,27.7651,27.8133,398760.0
2022-10-17 15:50:00,28.82,28.86,28.77,28.83,1123390.0,27.8133,27.8519,27.7651,27.823,1123390.0
2022-10-18 09:30:00,29.46,29.57,29.21,29.26,758464.0,28.4309,28.5371,28.1897,28.2379,758464.0
2022-10-18 09:40:00,29.27,29.32,28.75,28.89,1039170.0,28.2476,28.2958,27.7457,27.8809,1039170.0
2022-10-18 09:50:00,28.89,29.21,28.8,28.87,305537.0,27.8809,28.1897,27.794,27.8616,305537.0
2022-10-18 10:00:00,28.88,29.04,28.81,28.98,299083.0,27.8712,28.0256,27.8037,27.9677,299083.0
2022-10-18 10:10:00,28.98,29.01,28.7,28.73,331803.0,27.9677,27.9967,27.6975,27.7264,331803.0
2022-10-18 10:20:00,28.72,28.72,28.4,28.44,348964.0,27.7168,27.7168,27.408,27.4466,348964.0
2022-10-18 10:30:00,28.43,28.45,28.24,28.3,391474.0,27.4369,27.4562,27.2536,27.3115,391474.0
2022-10-18 10:40:00,28.3,28.54,28.26,28.5,438965.0,27.3115,27.5431,27.2729,27.5045,438965.0
2022-10-18 10:50:00,28.49,28.5,28.34,28.36,177572.0,27.4948,27.5045,27.3501,27.3694,177572.0
2022-10-18 11:00:00,28.36,28.37,28.16,28.18,372704.0,27.3694,27.379,27.1764,27.1957,372704.0
2022-10-18 11:10:00,28.17,28.19,27.94,28.03,471237.0,27.186,27.2053,26.964,27.0509,471237.0
2022-10-18 11:20:00,28.03,28.04,27.84,27.96,262277.0,27.0509,27.0606,26.8675,26.9833,262277.0
2022-10-18 11:30:00,27.96,28.01,27.82,27.98,421380.0,26.9833,27.0316,26.8482,27.0026,421380.0
2022-10-18 11:40:00,27.98,28.18,27.86,28.17,498318.0,27.0026,27.1957,26.8868,27.186,498318.0
2022-10-18 11:50:00,28.17,28.19,28.08,28.12,136817.0,27.186,27.2053,27.0992,27.1378,136817.0
2022-10-18 12:00:00,28.11,28.24,28.06,28.22,159799.0,27.1281,27.2536,27.0799,27.2343,159799.0
2022-10-18 12:10:00,28.23,28.36,28.22,28.3,151601.0,27.2439,27.3694,27.2343,27.3115,151601.0
2022-10-18 12:20:00,28.29,28.29,28.15,28.21,153863.0,27.3018,27.3018,27.1667,27.2246,153863.0
2022-10-18 12:30:00,28.2,28.34,28.16,28.31,118754.0,27.215,27.3501,27.1764,27.3211,118754.0
2022-10-18 12:40:00,28.3,28.37,28.25,28.34,183135.0,27.3115,27.379,27.2632,27.3501,183135.0
2022-10-18 12:50:00,28.34,28.4,28.26,28.28,141694.0,27.3501,27.408,27.2729,27.2922,141694.0
2022-10-18 13:00:00,28.29,28.34,28.2,28.3,227708.0,27.3018,27.3501,27.215,27.3115,227708.0
2022-10-18 13:10:00,28.3,28.43,28.29,28.35,168568.0,27.3115,27.4369,27.3018,27.3597,168568.0
2022-10-18 13:20:00,28.35,28.51,28.33,28.49,171311.0,27.3597,27.5141,27.3404,27.4948,171311.0
2022-10-18 13:30:00,28.49,28.61,28.41,28.6,199714.0,27.4948,27.6106,27.4176,27.601,199714.0
2022-10-18 13:40:00,28.61,28.68,28.56,28.67,181077.0,27.6106,27.6782,27.5624,27.6685,181077.0
2022-10-18 13:50:00,28.68,28.73,28.65,28.69,158772.0,27.6782,27.7264,27.6492,27.6878,158772.0
2022-10-18 14:00:00,28.69,28.73,28.64,28.66,124873.0,27.6878,27.7264,27.6396,27.6589,124873.0
2022-10-18 14:10:00,28.66,28.7,28.59,28.6,91012.0,27.6589,27.6975,27.5913,27.601,91012.0
2022-10-18 14:20:00,28.6,28.7,28.58,28.69,105798.0,27.601,27.6975,27.5817,27.6878,105798.0
2022-10-18 14:30:00,28.7,28.71,28.43,28.48,271311.0,27.6975,27.7071,27.4369,27.4852,271311.0
2022-10-18 14:40:00,28.48,28.5,28.2,28.23,419798.0,27.4852,27.5045,27.215,27.2439,419798.0
2022-10-18 14:50:00,28.23,28.29,28.19,28.25,213330.0,27.2439,27.3018,27.2053,27.2632,213330.0
2022-10-18 15:00:00,28.25,28.31,28.16,28.26,227928.0,27.2632,27.3211,27.1764,27.2729,227928.0
2022-10-18 15:10:00,28.25,28.28,28.19,28.26,163196.0,27.2632,27.2922,27.2053,27.2729,163196.0
2022-10-18 15:20:00,28.26,28.36,28.21,28.32,374075.0,27.2729,27.3694,27.2246,27.3308,374075.0
2022-10-18 15:30:00,28.32,28.47,28.29,28.42,203335.0,27.3308,27.4755,27.3018,27.4273,203335.0
2022-10-18 15:40:00,28.42,28.49,28.38,28.49,431401.0,27.4273,27.4948,27.3887,27.4948,431401.0
2022-10-18 15:50:00,28.48,28.54,28.4,28.51,1102824.0,27.4852,27.5431,27.408,27.5141,1102824.0
2022-10-19 09:30:00,28.1,28.67,28.1,28.56,622094.0,27.1185,27.6685,27.1185,27.5624,622094.0
2022-10-19 09:40:00,28.57,28.6,27.87,27.87,300075.0,27.572,27.601,26.8965,26.8965,300075.0
2022-10-19 09:50:00,27.87,28.25,27.86,28.18,337873.0,26.8965,27.2632,26.8868,27.1957,337873.0
2022-10-19 10:00:00,28.18,28.42,28.02,28.38,253834.0,27.1957,27.4273,27.0412,27.3887,253834.0
2022-10-19 10:10:00,28.37,28.5,28.24,28.38,182612.0,27.379,27.5045,27.2536,27.3887,182612.0
2022-10-19 10:20:00,28.38,28.73,28.37,28.58,511880.0,27.3887,27.7264,27.379,27.5817,511880.0
2022-10-19 10:30:00,28.58,28.6,28.37,28.46,170655.0,27.5817,27.601,27.379,27.4659,170655.0
2022-10-19 10:40:00,28.46,28.46,28.23,28.26,172467.0,27.4659,27.4659,27.2439,27.2729,172467.0
2022-10-19 10:50:00,28.25,28.27,28.07,28.13,147671.0,27.2632,27.2825,27.0895,27.1474,147671.0
2022-10-19 11:00:00,28.14,28.35,28.12,28.34,249355.0,27.1571,27.3597,27.1378,27.3501,249355.0
2022-10-19 11:10:00,28.34,28.49,28.33,28.41,222455.0,27.3501,27.4948,27.3404,27.4176,222455.0
2022-10-19 11:20:00,28.38,28.41,28.2,28.24,106436.0,27.3887,27.4176,27.215,27.2536,106436.0
2022-10-19 11:30:00,28.23,28.26,28.15,28.24,156825.0,27.2439,27.2729,27.1667,27.2536,156825.0
2022-10-19 11:40:00,28.23,28.32,28.22,28.31,87260.0,27.2439,27.3308,27.2343,27.3211,87260.0
2022-10-19 11:50:00,28.31,28.33,28.23,28.24,103763.0,27.3211,27.3404,27.2439,27.2536,103763.0
2022-10-19 12:00:00,28.24,28.26,28.15,28.2,139105.0,27.2536,27.2729,27.1667,27.215,139105.0
2022-10-19 12:10:00,28.2,28.28,28.16,28.28,103363.0,27.215,27.2922,27.1764,27.2922,103363.0
2022-10-19 12:20:00,28.28,28.3,28.16,28.19,69252.0,27.2922,27.3115,27.1764,27.2053,69252.0
2022-10-19 12:30:00,28.19,28.28,28.18,28.23,165644.0,27.2053,27.2922,27.1957,27.2439,165644.0
2022-10-19 12:40:00,28.23,28.24,28.07,28.1,131663.0,27.2439,27.2536,27.0895,27.1185,131663.0
2022-10-19 12:50:00,28.09,28.17,28.08,28.13,97866.0,27.1088,27.186,27.0992,27.1474,97866.0
2022-10-19 13:00:00,28.13,28.15,27.97,28.07,238636.0,27.1474,27.1667,26.993,27.0895,238636.0
2022-10-19 13:10:00,28.08,28.1,28.04,28.08,163227.0,27.0992,27.1185,27.0606,27.0992,163227.0
2022-10-19 13:20:00,28.08,28.17,28.06,28.07,128683.0,27.0992,27.186,27.0799,27.0895,128683.0
2022-10-19 13:30:00,28.07,28.13,28.05,28.08,136558.0,27.0895,27.1474,27.0702,27.0992,136558.0
2022-10-19 13:40:00,28.08,28.17,28.05,28.09,149861.0,27.0992,27.186,27.0702,27.1088,149861.0
2022-10-19 13:50:00,28.08,28.14,28.03,28.13,122855.0,27.0992,27.1571,27.0509,27.1474,122855.0
2022-10-19 14:00:00,28.12,28.19,28.07,28.16,375762.0,27.1378,27.2053,27.0895,27.1764,375762.0
2022-10-19 14:10:00,28.16,28.22,28.13,28.18,259536.0,27.1764,27.2343,27.1474,27.1957,259536.0
2022-10-19 14:20:00,28.17,28.25,28.14,28.23,192200.0,27.186,27.2632,27.1571,27.2439,192200.0
2022-10-19 14:30:00,28.23,28.32,28.22,28.28,156197.0,27.2439,27.3308,27.2343,27.2922,156197.0
2022-10-19 14:40:00,28.27,28.31,28.21,28.21,184865.0,27.2825,27.3211,27.2246,27.2246,184865.0
2022-10-19 14:50:00,28.21,28.25,28.19,28.21,112321.0,27.2246,27.2632,27.2053,27.2246,112321.0
2022-10-19 15:00:00,28.21,28.25,28.13,28.22,241869.0,27.2246,27.2632,27.1474,27.2343,241869.0
2022-10-19 15:10:00,28.22,28.35,28.21,28.33,158903.0,27.2343,27.3597,27.2246,27.3404,158903.0
2022-10-19 15:20:00,28.34,28.34,28.15,28.16,178190.0,27.3501,27.3501,27.1667,27.1764,178190.0
2022-10-19 15:30:00,28.16,28.27,28.14,28.18,347620.0,27.1764,27.2825,27.1571,27.1957,347620.0
2022-10-19 15:40:00,28.18,28.28,28.16,28.25,523431.0,27.1957,27.2922,27.1764,27.2632,523431.0
2022-10-19 15:50:00,28.25,28.38,28.21,28.35,1275839.0,27.2632,27.3887,27.2246,27.3597,1275839.0
2022-10-20 09:30:00,28.36,29.41,28.16,29.28,1313059.0,27.3694,28.3827,27.1764,28.2572,1313059.0
2022-10-20 09:40:00,29.27,30.09,29.27,30.09,1358937.0,28.2476,29.0389,28.2476,29.0389,1358937.0
2022-10-20 09:50:00,30.09,30.25,29.54,29.59,966255.0,29.0389,29.1934,28.5082,28.5564,966255.0
2022-10-20 10:00:00,29.59,30.17,29.52,30.17,649176.0,28.5564,29.1161,28.4889,29.1161,649176.0
2022-10-20 10:10:00,30.17,30.45,30.06,30.42,663800.0,29.1161,29.3864,29.01,29.3574,663800.0
2022-10-20 10:20:00,30.41,30.55,30.24,30.53,624705.0,29.3478,29.4829,29.1837,29.4636,624705.0
2022-10-20 10:30:00,30.53,30.57,30.2,30.48,439660.0,29.4636,29.5022,29.1451,29.4153,439660.0
2022-10-20 10:40:00,30.48,30.52,30.29,30.41,468559.0,29.4153,29.4539,29.232,29.3478,468559.0
2022-10-20 10:50:00,30.41,30.54,30.27,30.52,476090.0,29.3478,29.4732,29.2127,29.4539,476090.0
2022-10-20 11:00:00,30.53,30.6,30.12,30.34,463664.0,29.4636,29.5311,29.0679,29.2802,463664.0
2022-10-20 11:10:00,30.35,30.55,30.23,30.27,662469.0,29.2899,29.4829,29.1741,29.2127,662469.0
2022-10-20 11:20:00,30.27,30.28,29.92,30.0,411377.0,29.2127,29.2223,28.8749,28.9521,411377.0
2022-10-20 11:30:00,30.0,30.26,29.89,30.22,557874.0,28.9521,29.203,28.8459,29.1644,557874.0
2022-10-20 11:40:00,30.21,30.22,29.97,30.02,419041.0,29.1548,29.1644,28.9231,28.9714,419041.0
2022-10-20 11:50:00,30.01,30.3,30.01,30.03,351551.0,28.9617,29.2416,28.9617,28.981,351551.0
2022-10-20 12:00:00,30.04,30.04,29.67,29.7,421033.0,28.9907,28.9907,28.6336,28.6626,421033.0
2022-10-20 12:10:00,29.69,29.74,29.58,29.66,512947.0,28.6529,28.7012,28.5468,28.624,512947.0
2022-10-20 12:20:00,29.66,29.71,29.57,29.65,460496.0,28.624,28.6722,28.5371,28.6143,460496.0
2022-10-20 12:30:00,29.64,29.75,29.61,29.7,352825.0,28.6047,28.7108,28.5757,28.6626,352825.0
2022-10-20 12:40:00,29.7,29.73,29.43,29.5,205094.0,28.6626,28.6915,28.402,28.4696,205094.0
2022-10-20 12:50:00,29.51,29.51,29.33,29.42,338899.0,28.4792,28.4792,28.3055,28.3923,338899.0
2022-10-20 13:00:00,29.42,29.49,29.14,29.14,321629.0,28.3923,28.4599,28.1221,28.1221,321629.0
2022-10-20 13:10:00,29.14,29.28,29.11,29.23,393284.0,28.1221,28.2572,28.0932,28.209,393284.0
2022-10-20 13:20:00,29.22,29.35,29.18,29.32,265343.0,28.1993,28.3248,28.1607,28.2958,265343.0
2022-10-20 13:30:00,29.33,29.44,29.23,29.35,230784.0,28.3055,28.4116,28.209,28.3248,230784.0
2022-10-20 13:40:00,29.35,29.37,29.16,29.19,222183.0,28.3248,28.3441,28.1414,28.1704,222183.0
2022-10-20 13:50:00,29.19,29.3,29.13,29.3,208240.0,28.1704,28.2765,28.1125,28.2765,208240.0
2022-10-20 14:00:00,29.29,29.31,29.14,29.18,235716.0,28.2669,28.2862,28.1221,28.1607,235716.0
2022-10-20 14:10:00,29.19,29.23,29.12,29.17,147636.0,28.1704,28.209,28.1028,28.1511,147636.0
2022-10-20 14:20:00,29.18,29.19,29.06,29.07,226284.0,28.1607,28.1704,28.0449,28.0546,226284.0
2022-10-20 14:30:00,29.06,29.36,29.02,29.3,321749.0,28.0449,28.3344,28.0063,28.2765,321749.0
2022-10-20 14:40:00,29.3,29.32,29.21,29.28,235746.0,28.2765,28.2958,28.1897,28.2572,235746.0
2022-10-20 14:50:00,29.28,29.47,29.25,29.43,295666.0,28.2572,28.4406,28.2283,28.402,295666.0
2022-10-20 15:00:00,29.43,29.56,29.36,29.52,488597.0,28.402,28.5275,28.3344,28.4889,488597.0
2022-10-20 15:10:00,29.53,29.54,29.33,29.34,266661.0,28.4985,28.5082,28.3055,28.3151,266661.0
2022-10-20 15:20:00,29.33,29.36,29.2,29.26,284995.0,28.3055,28.3344,28.18,28.2379,284995.0
2022-10-20 15:30:00,29.25,29.27,29.15,29.17,328961.0,28.2283,28.2476,28.1318,28.1511,328961.0
2022-10-20 15:40:00,29.17,29.22,29.05,29.18,599162.0,28.1511,28.1993,28.0353,28.1607,599162.0
2022-10-20 15:50:00,29.18,29.23,29.08,29.11,1342135.0,28.1607,28.209,28.0642,28.0932,1342135.0
2022-10-21 09:30:00,29.14,29.61,28.79,29.61,1371776.0,28.1221,28.5757,27.7844,28.5757,1371776.0
2022-10-21 09:40:00,29.61,29.8,29.2,29.8,1120410.0,28.5757,28.7591,28.18,28.7591,1120410.0
2022-10-21 09:50:00,29.81,30.24,29.7,30.23,949194.0,28.7687,29.1837,28.6626,29.1741,949194.0
2022-10-21 10:00:00,30.24,30.64,30.18,30.63,811531.0,29.1837,29.5697,29.1258,29.5601,811531.0
2022-10-21 10:10:00,30.63,30.63,30.26,30.55,786239.0,29.5601,29.5601,29.203,29.4829,786239.0
2022-10-21 10:20:00,30.56,30.68,30.21,30.31,541796.0,29.4925,29.6083,29.1548,29.2513,541796.0
2022-10-21 10:30:00,30.29,30.38,30.02,30.27,684839.0,29.232,29.3188,28.9714,29.2127,684839.0
2022-10-21 10:40:00,30.27,30.55,30.21,30.54,420245.0,29.2127,29.4829,29.1548,29.4732,420245.0
2022-10-21 10:50:00,30.54,30.71,30.39,30.45,576632.0,29.4732,29.6373,29.3285,29.3864,576632.0
2022-10-21 11:00:00,30.45,30.61,30.32,30.57,364200.0,29.3864,29.5408,29.2609,29.5022,364200.0
2022-10-21 11:10:00,30.57,30.79,30.55,30.77,518561.0,29.5022,29.7145,29.4829,29.6952,518561.0
2022-10-21 11:20:00,30.77,31.0,30.73,30.84,622299.0,29.6952,29.9172,29.6566,29.7627,622299.0
2022-10-21 11:30:00,30.85,31.01,30.77,30.86,316647.0,29.7724,29.9268,29.6952,29.782,316647.0
2022-10-21 11:40:00,30.86,31.16,30.85,31.12,407796.0,29.782,30.0716,29.7724,30.033,407796.0
2022-10-21 11:50:00,31.12,31.33,31.09,31.27,480845.0,30.033,30.2356,30.004,30.1777,480845.0
2022-10-21 12:00:00,31.27,31.36,31.17,31.22,384004.0,30.1777,30.2646,30.0812,30.1295,384004.0
2022-10-21 12:10:00,31.21,31.36,31.08,31.22,434817.0,30.1198,30.2646,29.9944,30.1295,434817.0
2022-10-21 12:20:00,31.21,31.36,31.14,31.15,249235.0,30.1198,30.2646,30.0523,30.0619,249235.0
2022-10-21 12:30:00,31.15,31.36,31.11,31.23,271075.0,30.0619,30.2646,30.0233,30.1391,271075.0
2022-10-21 12:40:00,31.23,31.38,31.22,31.36,268069.0,30.1391,30.2839,30.1295,30.2646,268069.0
2022-10-21 12:50:00,31.36,31.43,31.33,31.37,446083.0,30.2646,30.3321,30.2356,30.2742,446083.0
2022-10-21 13:00:00,31.37,31.57,31.36,31.5,513830.0,30.2742,30.4672,30.2646,30.3997,513830.0
2022-10-21 13:10:00,31.5,31.56,31.45,31.56,325459.0,30.3997,30.4576,30.3514,30.4576,325459.0
2022-10-21 13:20:00,31.56,31.58,31.42,31.51,246652.0,30.4576,30.4769,30.3225,30.4093,246652.0
2022-10-21 13:30:00,31.52,31.59,31.44,31.57,296459.0,30.419,30.4865,30.3418,30.4672,296459.0
2022-10-21 13:40:00,31.58,31.94,31.58,31.88,743747.0,30.4769,30.8243,30.4769,30.7664,743747.0
2022-10-21 13:50:00,31.89,31.93,31.77,31.89,447030.0,30.7761,30.8147,30.6603,30.7761,447030.0
2022-10-21 14:00:00,31.9,31.92,31.81,31.9,426499.0,30.7857,30.805,30.6989,30.7857,426499.0
2022-10-21 14:10:00,31.9,31.9,31.72,31.77,429544.0,30.7857,30.7857,30.612,30.6603,429544.0
2022-10-21 14:20:00,31.76,31.9,31.73,31.9,478427.0,30.6506,30.7857,30.6217,30.7857,478427.0
2022-10-21 14:30:00,31.9,31.94,31.83,31.93,424578.0,30.7857,30.8243,30.7182,30.8147,424578.0
2022-10-21 14:40:00,31.93,31.97,31.82,31.85,460194.0,30.8147,30.8533,30.7085,30.7375,460194.0
2022-10-21 14:50:00,31.86,31.91,31.8,31.91,267002.0,30.7471,30.7954,30.6892,30.7954,267002.0
2022-10-21 15:00:00,31.91,31.96,31.86,31.96,582474.0,30.7954,30.8436,30.7471,30.8436,582474.0
2022-10-21 15:10:00,31.96,32.11,31.91,32.05,540232.0,30.8436,30.9884,30.7954,30.9305,540232.0
2022-10-21 15:20:00,32.05,32.13,32.03,32.09,534764.0,30.9305,31.0077,30.9112,30.9691,534764.0
2022-10-21 15:30:00,32.09,32.11,32.01,32.04,758865.0,30.9691,30.9884,30.8919,30.9208,758865.0
2022-10-21 15:40:00,32.04,32.1,31.99,32.08,953582.0,30.9208,30.9787,30.8726,30.9594,953582.0
2022-10-21 15:50:00,32.07,32.1,31.99,32.04,2288840.0,30.9498,30.9787,30.8726,30.9208,2288840.0
2022-10-24 09:30:00,31.12,31.46,30.63,31.4,1651324.0,30.033,30.3611,29.5601,30.3032,1651324.0
2022-10-24 09:40:00,31.4,31.53,30.85,31.19,1021563.0,30.3032,30.4286,29.7724,30.1005,1021563.0
2022-10-24 09:50:00,31.2,31.79,31.16,31.57,1062416.0,30.1102,30.6796,30.0716,30.4672,1062416.0
2022-10-24 10:00:00,31.58,31.6,30.95,31.2,773141.0,30.4769,30.4962,29.8689,30.1102,773141.0
2022-10-24 10:10:00,31.19,31.49,31.16,31.26,413604.0,30.1005,30.39,30.0716,30.1681,413604.0
2022-10-24 10:20:00,31.26,31.34,31.02,31.32,428104.0,30.1681,30.2453,29.9365,30.226,428104.0
2022-10-24 10:30:00,31.32,31.6,31.22,31.44,606065.0,30.226,30.4962,30.1295,30.3418,606065.0
2022-10-24 10:40:00,31.44,31.52,31.25,31.29,432087.0,30.3418,30.419,30.1584,30.197,432087.0
2022-10-24 10:50:00,31.3,31.59,31.29,31.47,450372.0,30.2067,30.4865,30.197,30.3707,450372.0
2022-10-24 11:00:00,31.49,31.53,31.24,31.31,411070.0,30.39,30.4286,30.1488,30.2163,411070.0
2022-10-24 11:10:00,31.31,31.63,31.24,31.37,469258.0,30.2163,30.5251,30.1488,30.2742,469258.0
2022-10-24 11:20:00,31.37,31.49,31.34,31.44,182598.0,30.2742,30.39,30.2453,30.3418,182598.0
2022-10-24 11:30:00,31.44,31.55,31.33,31.53,224621.0,30.3418,30.4479,30.2356,30.4286,224621.0
2022-10-24 11:40:00,31.53,31.58,31.38,31.58,224338.0,30.4286,30.4769,30.2839,30.4769,224338.0
2022-10-24 11:50:00,31.58,31.72,31.57,31.66,275358.0,30.4769,30.612,30.4672,30.5541,275358.0
2022-10-24 12:00:00,31.67,31.69,31.51,31.56,299442.0,30.5638,30.5831,30.4093,30.4576,299442.0
2022-10-24 12:10:00,31.56,31.61,31.51,31.58,189843.0,30.4576,30.5058,30.4093,30.4769,189843.0
2022-10-24 12:20:00,31.58,31.58,31.42,31.47,198049.0,30.4769,30.4769,30.3225,30.3707,198049.0
2022-10-24 12:30:00,31.48,31.5,31.26,31.26,227053.0,30.3804,30.3997,30.1681,30.1681,227053.0
2022-10-24 12:40:00,31.27,31.33,31.19,31.3,262283.0,30.1777,30.2356,30.1005,30.2067,262283.0
2022-10-24 12:50:00,31.3,31.33,31.18,31.2,163651.0,30.2067,30.2356,30.0909,30.1102,163651.0
2022-10-24 13:00:00,31.2,31.22,31.12,31.19,152108.0,30.1102,30.1295,30.033,30.1005,152108.0
2022-10-24 13:10:00,31.19,31.19,31.04,31.07,118471.0,30.1005,30.1005,29.9558,29.9847,118471.0
2022-10-24 13:20:00,31.07,31.08,30.92,31.0,306689.0,29.9847,29.9944,29.84,29.9172,306689.0
2022-10-24 13:30:00,31.0,31.06,30.98,31.03,221210.0,29.9172,29.9751,29.8979,29.9461,221210.0
2022-10-24 13:40:00,31.04,31.06,30.97,31.02,196708.0,29.9558,29.9751,29.8882,29.9365,196708.0
2022-10-24 13:50:00,31.02,31.04,30.91,30.92,198935.0,29.9365,29.9558,29.8303,29.84,198935.0
2022-10-24 14:00:00,30.92,31.01,30.89,30.96,182681.0,29.84,29.9268,29.811,29.8786,182681.0
2022-10-24 14:10:00,30.96,30.98,30.87,30.96,318675.0,29.8786,29.8979,29.7917,29.8786,318675.0
2022-10-24 14:20:00,30.97,31.04,30.94,31.02,294099.0,29.8882,29.9558,29.8593,29.9365,294099.0
2022-10-24 14:30:00,31.01,31.03,30.95,31.0,139010.0,29.9268,29.9461,29.8689,29.9172,139010.0
2022-10-24 14:40:00,30.99,31.1,30.95,31.07,152696.0,29.9075,30.0137,29.8689,29.9847,152696.0
2022-10-24 14:50:00,31.08,31.1,31.01,31.06,165582.0,29.9944,30.0137,29.9268,29.9751,165582.0
2022-10-24 15:00:00,31.06,31.19,31.03,31.09,401182.0,29.9751,30.1005,29.9461,30.004,401182.0
2022-10-24 15:10:00,31.09,31.19,31.09,31.18,249909.0,30.004,30.1005,30.004,30.0909,249909.0
2022-10-24 15:20:00,31.17,31.2,31.11,31.16,270227.0,30.0812,30.1102,30.0233,30.0716,270227.0
2022-10-24 15:30:00,31.16,31.23,31.11,31.17,414484.0,30.0716,30.1391,30.0233,30.0812,414484.0
2022-10-24 15:40:00,31.17,31.18,31.04,31.06,717542.0,30.0812,30.0909,29.9558,29.9751,717542.0
2022-10-24 15:50:00,31.06,31.1,31.02,31.07,1429497.0,29.9751,30.0137,29.9365,29.9847,1429497.0
2022-10-25 09:30:00,30.56,31.0,30.55,30.86,747184.0,29.4925,29.9172,29.4829,29.782,747184.0
2022-10-25 09:40:00,30.85,31.52,30.77,31.44,670258.0,29.7724,30.419,29.6952,30.3418,670258.0
2022-10-25 09:50:00,31.44,31.65,31.24,31.55,556400.0,30.3418,30.5445,30.1488,30.4479,556400.0
2022-10-25 10:00:00,31.56,31.72,31.45,31.71,438182.0,30.4576,30.612,30.3514,30.6024,438182.0
2022-10-25 10:10:00,31.71,31.85,31.56,31.74,495656.0,30.6024,30.7375,30.4576,30.6313,495656.0
2022-10-25 10:20:00,31.75,31.83,31.52,31.74,436021.0,30.641,30.7182,30.419,30.6313,436021.0
2022-10-25 10:30:00,31.73,31.74,31.55,31.62,483116.0,30.6217,30.6313,30.4479,30.5155,483116.0
2022-10-25 10:40:00,31.63,31.72,31.51,31.52,215301.0,30.5251,30.612,30.4093,30.419,215301.0
2022-10-25 10:50:00,31.51,31.65,31.5,31.55,217315.0,30.4093,30.5445,30.3997,30.4479,217315.0
2022-10-25 11:00:00,31.56,31.76,31.53,31.74,128405.0,30.4576,30.6506,30.4286,30.6313,128405.0
2022-10-25 11:10:00,31.73,31.77,31.64,31.77,158349.0,30.6217,30.6603,30.5348,30.6603,158349.0
2022-10-25 11:20:00,31.76,31.91,31.69,31.86,169538.0,30.6506,30.7954,30.5831,30.7471,169538.0
2022-10-25 11:30:00,31.86,32.0,31.85,31.97,338490.0,30.7471,30.8822,30.7375,30.8533,338490.0
2022-10-25 11:40:00,31.97,31.98,31.79,31.84,328728.0,30.8533,30.8629,30.6796,30.7278,328728.0
2022-10-25 11:50:00,31.83,31.87,31.78,31.8,222984.0,30.7182,30.7568,30.6699,30.6892,222984.0
2022-10-25 12:00:00,31.8,31.87,31.78,31.83,268296.0,30.6892,30.7568,30.6699,30.7182,268296.0
2022-10-25 12:10:00,31.83,32.01,31.8,32.01,458009.0,30.7182,30.8919,30.6892,30.8919,458009.0
2022-10-25 12:20:00,32.01,32.01,31.82,31.83,146547.0,30.8919,30.8919,30.7085,30.7182,146547.0
2022-10-25 12:30:00,31.83,31.9,31.77,31.8,185911.0,30.7182,30.7857,30.6603,30.6892,185911.0
2022-10-25 12:40:00,31.79,31.79,31.66,31.68,104089.0,30.6796,30.6796,30.5541,30.5734,104089.0
2022-10-25 12:50:00,31.67,31.72,31.63,31.65,125859.0,30.5638,30.612,30.5251,30.5445,125859.0
2022-10-25 13:00:00,31.66,31.74,31.6,31.68,178778.0,30.5541,30.6313,30.4962,30.5734,178778.0
2022-10-25 13:10:00,31.68,31.7,31.56,31.63,167216.0,30.5734,30.5927,30.4576,30.5251,167216.0
2022-10-25 13:20:00,31.62,31.71,31.57,31.7,173171.0,30.5155,30.6024,30.4672,30.5927,173171.0
2022-10-25 13:30:00,31.7,31.76,31.63,31.65,328303.0,30.5927,30.6506,30.5251,30.5445,328303.0
2022-10-25 13:40:00,31.65,31.68,31.58,31.65,140706.0,30.5445,30.5734,30.4769,30.5445,140706.0
2022-10-25 13:50:00,31.65,31.67,31.61,31.64,127940.0,30.5445,30.5638,30.5058,30.5348,127940.0
2022-10-25 14:00:00,31.63,31.72,31.61,31.69,297531.0,30.5251,30.612,30.5058,30.5831,297531.0
2022-10-25 14:10:00,31.68,31.77,31.68,31.77,245870.0,30.5734,30.6603,30.5734,30.6603,245870.0
2022-10-25 14:20:00,31.77,31.77,31.69,31.73,215737.0,30.6603,30.6603,30.5831,30.6217,215737.0
2022-10-25 14:30:00,31.73,31.79,31.71,31.75,174231.0,30.6217,30.6796,30.6024,30.641,174231.0
2022-10-25 14:40:00,31.76,31.77,31.64,31.65,134492.0,30.6506,30.6603,30.5348,30.5445,134492.0
2022-10-25 14:50:00,31.66,31.66,31.56,31.58,176094.0,30.5541,30.5541,30.4576,30.4769,176094.0
2022-10-25 15:00:00,31.57,31.6,31.54,31.58,231711.0,30.4672,30.4962,30.4383,30.4769,231711.0
2022-10-25 15:10:00,31.58,31.61,31.54,31.54,206970.0,30.4769,30.5058,30.4383,30.4383,206970.0
2022-10-25 15:20:00,31.54,31.64,31.51,31.63,308955.0,30.4383,30.5348,30.4093,30.5251,308955.0
2022-10-25 15:30:00,31.63,31.71,31.61,31.69,286658.0,30.5251,30.6024,30.5058,30.5831,286658.0
2022-10-25 15:40:00,31.7,31.78,31.66,31.77,401313.0,30.5927,30.6699,30.5541,30.6603,401313.0
2022-10-25 15:50:00,31.77,31.77,31.65,31.7,899048.0,30.6603,30.6603,30.5445,30.5927,899048.0
2022-10-26 09:30:00,32.49,32.83,32.45,32.72,919026.0,31.3551,31.6832,31.3165,31.5771,919026.0
2022-10-26 09:40:00,32.72,32.78,32.34,32.59,875273.0,31.5771,31.635,31.2103,31.4516,875273.0
2022-10-26 09:50:00,32.58,32.75,32.47,32.49,688003.0,31.442,31.606,31.3358,31.3551,688003.0
2022-10-26 10:00:00,32.5,32.97,32.49,32.96,800766.0,31.3648,31.8183,31.3551,31.8087,800766.0
2022-10-26 10:10:00,32.97,33.1,32.85,32.97,556394.0,31.8183,31.9438,31.7025,31.8183,556394.0
2022-10-26 10:20:00,32.98,33.12,32.82,33.09,435480.0,31.828,31.9631,31.6736,31.9342,435480.0
2022-10-26 10:30:00,33.09,33.1,32.75,32.91,437837.0,31.9342,31.9438,31.606,31.7604,437837.0
2022-10-26 10:40:00,32.92,33.07,32.87,33.05,304918.0,31.7701,31.9149,31.7218,31.8955,304918.0
2022-10-26 10:50:00,33.06,33.11,32.96,32.98,200624.0,31.9052,31.9535,31.8087,31.828,200624.0
2022-10-26 11:00:00,32.98,33.33,32.98,33.3,372654.0,31.828,32.1658,31.828,32.1368,372654.0
2022-10-26 11:10:00,33.31,33.6,33.3,33.55,807498.0,32.1465,32.4263,32.1368,32.3781,807498.0
2022-10-26 11:20:00,33.55,33.68,33.51,33.64,340155.0,32.3781,32.5035,32.3395,32.4649,340155.0
2022-10-26 11:30:00,33.65,33.77,33.59,33.73,365770.0,32.4746,32.5904,32.4167,32.5518,365770.0
2022-10-26 11:40:00,33.73,33.75,33.6,33.63,294084.0,32.5518,32.5711,32.4263,32.4553,294084.0
2022-10-26 11:50:00,33.64,33.66,33.46,33.52,195180.0,32.4649,32.4842,32.2912,32.3491,195180.0
2022-10-26 12:00:00,33.52,33.58,33.32,33.35,309525.0,32.3491,32.407,32.1561,32.1851,309525.0
2022-10-26 12:10:00,33.34,33.65,33.33,33.65,262190.0,32.1754,32.4746,32.1658,32.4746,262190.0
2022-10-26 12:20:00,33.64,33.67,33.54,33.58,189137.0,32.4649,32.4939,32.3684,32.407,189137.0
2022-10-26 12:30:00,33.58,33.69,33.58,33.62,165716.0,32.407,32.5132,32.407,32.4456,165716.0
2022-10-26 12:40:00,33.62,33.63,33.41,33.43,200174.0,32.4456,32.4553,32.243,32.2623,200174.0
2022-10-26 12:50:00,33.42,33.45,33.21,33.23,284637.0,32.2526,32.2816,32.05,32.0693,284637.0
2022-10-26 13:00:00,33.23,33.34,33.11,33.2,462565.0,32.0693,32.1754,31.9535,32.0403,462565.0
2022-10-26 13:10:00,33.2,33.21,33.1,33.18,225601.0,32.0403,32.05,31.9438,32.021,225601.0
2022-10-26 13:20:00,33.18,33.21,33.06,33.07,275283.0,32.021,32.05,31.9052,31.9149,275283.0
2022-10-26 13:30:00,33.07,33.24,33.02,33.23,257423.0,31.9149,32.0789,31.8666,32.0693,257423.0
2022-10-26 13:40:00,33.23,33.29,33.21,33.23,123795.0,32.0693,32.1272,32.05,32.0693,123795.0
2022-10-26 13:50:00,33.24,33.34,33.23,33.32,184723.0,32.0789,32.1754,32.0693,32.1561,184723.0
2022-10-26 14:00:00,33.32,33.41,33.31,33.4,140519.0,32.1561,32.243,32.1465,32.2333,140519.0
2022-10-26 14:10:00,33.39,33.44,33.26,33.28,179077.0,32.2237,32.2719,32.0982,32.1175,179077.0
2022-10-26 14:20:00,33.29,33.31,33.19,33.2,137135.0,32.1272,32.1465,32.0307,32.0403,137135.0
2022-10-26 14:30:00,33.2,33.31,33.18,33.31,145779.0,32.0403,32.1465,32.021,32.1465,145779.0
2022-10-26 14:40:00,33.31,33.31,33.2,33.27,171752.0,32.1465,32.1465,32.0403,32.1079,171752.0
2022-10-26 14:50:00,33.27,33.29,33.21,33.25,191520.0,32.1079,32.1272,32.05,32.0886,191520.0
2022-10-26 15:00:00,33.25,33.25,33.14,33.23,360338.0,32.0886,32.0886,31.9824,32.0693,360338.0
2022-10-26 15:10:00,33.23,33.37,33.2,33.37,230754.0,32.0693,32.2044,32.0403,32.2044,230754.0
2022-10-26 15:20:00,33.36,33.39,33.27,33.38,306889.0,32.1947,32.2237,32.1079,32.214,306889.0
2022-10-26 15:30:00,33.38,33.48,33.37,33.43,504211.0,32.214,32.3105,32.2044,32.2623,504211.0
2022-10-26 15:40:00,33.43,33.55,33.41,33.45,928401.0,32.2623,32.3781,32.243,32.2816,928401.0
2022-10-26 15:50:00,33.46,33.47,33.34,33.36,1794197.0,32.2912,32.3009,32.1754,32.1947,1794197.0
2022-10-27 09:30:00,33.19,33.35,33.06,33.26,765701.0,32.0307,32.1851,31.9052,32.0982,765701.0
2022-10-27 09:40:00,33.26,33.31,32.77,32.83,771940.0,32.0982,32.1465,31.6253,31.6832,771940.0
2022-10-27 09:50:00,32.83,32.85,32.39,32.79,591240.0,31.6832,31.7025,31.2586,31.6446,591240.0
2022-10-27 10:00:00,32.79,33.17,32.77,33.05,348359.0,31.6446,32.0114,31.6253,31.8955,348359.0
2022-10-27 10:10:00,33.04,33.34,32.92,33.18,503411.0,31.8859,32.1754,31.7701,32.021,503411.0
2022-10-27 10:20:00,33.19,33.21,32.97,33.05,317604.0,32.0307,32.05,31.8183,31.8955,317604.0
2022-10-27 10:30:00,33.05,33.15,32.74,32.79,295325.0,31.8955,31.9921,31.5964,31.6446,295325.0
2022-10-27 10:40:00,32.79,32.85,32.65,32.8,215653.0,31.6446,31.7025,31.5095,31.6543,215653.0
2022-10-27 10:50:00,32.8,32.99,32.79,32.8,300328.0,31.6543,31.8376,31.6446,31.6543,300328.0
2022-10-27 11:00:00,32.79,32.98,32.74,32.95,159834.0,31.6446,31.828,31.5964,31.799,159834.0
2022-10-27 11:10:00,32.95,33.06,32.85,32.9,261660.0,31.799,31.9052,31.7025,31.7508,261660.0
2022-10-27 11:20:00,32.88,33.03,32.84,32.92,154932.0,31.7315,31.8762,31.6929,31.7701,154932.0
2022-10-27 11:30:00,32.91,33.12,32.88,32.94,323526.0,31.7604,31.9631,31.7315,31.7894,323526.0
2022-10-27 11:40:00,32.94,33.06,32.89,32.99,272532.0,31.7894,31.9052,31.7411,31.8376,272532.0
2022-10-27 11:50:00,32.98,33.0,32.77,32.79,192996.0,31.828,31.8473,31.6253,31.6446,192996.0
2022-10-27 12:00:00,32.79,32.98,32.76,32.89,238301.0,31.6446,31.828,31.6157,31.7411,238301.0
2022-10-27 12:10:00,32.89,32.89,32.75,32.77,140018.0,31.7411,31.7411,31.606,31.6253,140018.0
2022-10-27 12:20:00,32.76,32.81,32.56,32.57,162206.0,31.6157,31.6639,31.4227,31.4323,162206.0
2022-10-27 12:30:00,32.57,32.72,32.56,32.66,205835.0,31.4323,31.5771,31.4227,31.5192,205835.0
2022-10-27 12:40:00,32.65,32.79,32.62,32.77,141722.0,31.5095,31.6446,31.4806,31.6253,141722.0
2022-10-27 12:50:00,32.77,32.87,32.75,32.87,111833.0,31.6253,31.7218,31.606,31.7218,111833.0
2022-10-27 13:00:00,32.87,33.12,32.84,33.1,316421.0,31.7218,31.9631,31.6929,31.9438,316421.0
2022-10-27 13:10:00,33.1,33.22,33.09,33.22,293289.0,31.9438,32.0596,31.9342,32.0596,293289.0
2022-10-27 13:20:00,33.23,33.23,33.02,33.07,181477.0,32.0693,32.0693,31.8666,31.9149,181477.0
2022-10-27 13:30:00,33.07,33.09,32.97,32.99,165952.0,31.9149,31.9342,31.8183,31.8376,165952.0
2022-10-27 13:40:00,32.98,33.12,32.97,33.1,145585.0,31.828,31.9631,31.8183,31.9438,145585.0
2022-10-27 13:50:00,33.11,33.19,33.03,33.05,206577.0,31.9535,32.0307,31.8762,31.8955,206577.0
2022-10-27 14:00:00,33.03,33.08,32.99,33.01,138131.0,31.8762,31.9245,31.8376,31.8569,138131.0
2022-10-27 14:10:00,33.0,33.03,32.92,32.98,149146.0,31.8473,31.8762,31.7701,31.828,149146.0
2022-10-27 14:20:00,32.97,32.99,32.92,32.94,110723.0,31.8183,31.8376,31.7701,31.7894,110723.0
2022-10-27 14:30:00,32.93,32.96,32.88,32.91,127412.0,31.7797,31.8087,31.7315,31.7604,127412.0
2022-10-27 14:40:00,32.91,32.94,32.83,32.85,162353.0,31.7604,31.7894,31.6832,31.7025,162353.0
2022-10-27 14:50:00,32.84,32.87,32.74,32.77,167046.0,31.6929,31.7218,31.5964,31.6253,167046.0
2022-10-27 15:00:00,32.77,32.85,32.69,32.69,167303.0,31.6253,31.7025,31.5481,31.5481,167303.0
2022-10-27 15:10:00,32.69,32.91,32.69,32.89,545510.0,31.5481,31.7604,31.5481,31.7411,545510.0
2022-10-27 15:20:00,32.89,32.92,32.81,32.85,187814.0,31.7411,31.7701,31.6639,31.7025,187814.0
2022-10-27 15:30:00,32.85,32.93,32.8,32.83,256141.0,31.7025,31.7797,31.6543,31.6832,256141.0
2022-10-27 15:40:00,32.83,32.91,32.78,32.79,512614.0,31.6832,31.7604,31.635,31.6446,512614.0
2022-10-27 15:50:00,32.79,32.82,32.71,32.77,1439088.0,31.6446,31.6736,31.5674,31.6253,1439088.0
2022-10-28 09:30:00,32.17,32.32,31.82,32.01,887827.0,31.0463,31.191,30.7085,30.8919,887827.0
2022-10-28 09:40:00,32.02,32.22,31.87,32.13,468584.0,30.9015,31.0945,30.7568,31.0077,468584.0
2022-10-28 09:50:00,32.13,32.41,32.02,32.09,268062.0,31.0077,31.2779,30.9015,30.9691,268062.0
2022-10-28 10:00:00,32.09,32.25,31.59,31.63,325889.0,30.9691,31.1235,30.4865,30.5251,325889.0
2022-10-28 10:10:00,31.63,31.73,31.5,31.67,624580.0,30.5251,30.6217,30.3997,30.5638,624580.0
2022-10-28 10:20:00,31.67,31.81,31.44,31.79,458273.0,30.5638,30.6989,30.3418,30.6796,458273.0
2022-10-28 10:30:00,31.79,31.85,31.53,31.56,253631.0,30.6796,30.7375,30.4286,30.4576,253631.0
2022-10-28 10:40:00,31.56,31.81,31.54,31.78,218958.0,30.4576,30.6989,30.4383,30.6699,218958.0
2022-10-28 10:50:00,31.78,31.81,31.64,31.8,185538.0,30.6699,30.6989,30.5348,30.6892,185538.0
2022-10-28 11:00:00,31.8,31.85,31.7,31.79,163267.0,30.6892,30.7375,30.5927,30.6796,163267.0
2022-10-28 11:10:00,31.79,31.87,31.66,31.79,165903.0,30.6796,30.7568,30.5541,30.6796,165903.0
2022-10-28 11:20:00,31.79,31.82,31.68,31.79,140845.0,30.6796,30.7085,30.5734,30.6796,140845.0
2022-10-28 11:30:00,31.79,31.82,31.61,31.7,176149.0,30.6796,30.7085,30.5058,30.5927,176149.0
2022-10-28 11:40:00,31.71,31.76,31.66,31.74,118582.0,30.6024,30.6506,30.5541,30.6313,118582.0
2022-10-28 11:50:00,31.74,31.78,31.64,31.66,124235.0,30.6313,30.6699,30.5348,30.5541,124235.0
2022-10-28 12:00:00,31.67,31.76,31.62,31.65,131427.0,30.5638,30.6506,30.5155,30.5445,131427.0
2022-10-28 12:10:00,31.64,31.83,31.64,31.79,151927.0,30.5348,30.7182,30.5348,30.6796,151927.0
2022-10-28 12:20:00,31.79,31.9,31.78,31.89,78051.0,30.6796,30.7857,30.6699,30.7761,78051.0
2022-10-28 12:30:00,31.89,31.96,31.88,31.93,111525.0,30.7761,30.8436,30.7664,30.8147,111525.0
2022-10-28 12:40:00,31.92,31.94,31.83,31.9,127547.0,30.805,30.8243,30.7182,30.7857,127547.0
2022-10-28 12:50:00,31.89,31.93,31.84,31.85,80150.0,30.7761,30.8147,30.7278,30.7375,80150.0
2022-10-28 13:00:00,31.86,31.95,31.86,31.92,95725.0,30.7471,30.834,30.7471,30.805,95725.0
2022-10-28 13:10:00,31.92,31.99,31.89,31.95,200369.0,30.805,30.8726,30.7761,30.834,200369.0
2022-10-28 13:20:00,31.95,31.97,31.9,31.93,128245.0,30.834,30.8533,30.7857,30.8147,128245.0
2022-10-28 13:30:00,31.94,31.97,31.91,31.96,110035.0,30.8243,30.8533,30.7954,30.8436,110035.0
2022-10-28 13:40:00,31.95,32.03,31.93,31.98,107464.0,30.834,30.9112,30.8147,30.8629,107464.0
2022-10-28 13:50:00,31.98,32.03,31.94,31.95,120692.0,30.8629,30.9112,30.8243,30.834,120692.0
2022-10-28 14:00:00,31.95,32.0,31.8,31.86,450872.0,30.834,30.8822,30.6892,30.7471,450872.0
2022-10-28 14:10:00,31.85,31.98,31.84,31.96,126984.0,30.7375,30.8629,30.7278,30.8436,126984.0
2022-10-28 14:20:00,31.96,32.03,31.95,31.98,145297.0,30.8436,30.9112,30.834,30.8629,145297.0
2022-10-28 14:30:00,31.97,32.08,31.95,32.07,101687.0,30.8533,30.9594,30.834,30.9498,101687.0
2022-10-28 14:40:00,32.08,32.11,32.05,32.07,145351.0,30.9594,30.9884,30.9305,30.9498,145351.0
2022-10-28 14:50:00,32.07,32.15,32.07,32.15,163738.0,30.9498,31.027,30.9498,31.027,163738.0
2022-10-28 15:00:00,32.15,32.22,32.06,32.12,182441.0,31.027,31.0945,30.9401,30.998,182441.0
2022-10-28 15:10:00,32.12,32.14,32.04,32.05,354046.0,30.998,31.0173,30.9208,30.9305,354046.0
2022-10-28 15:20:00,32.06,32.14,32.04,32.11,211051.0,30.9401,31.0173,30.9208,30.9884,211051.0
2022-10-28 15:30:00,32.11,32.15,32.07,32.15,261853.0,30.9884,31.027,30.9498,31.027,261853.0
2022-10-28 15:40:00,32.15,32.19,32.13,32.16,477070.0,31.027,31.0656,31.0077,31.0366,477070.0
2022-10-28 15:50:00,32.16,32.28,32.13,32.22,1328889.0,31.0366,31.1524,31.0077,31.0945,1328889.0
2022-10-31 09:30:00,31.74,31.89,31.39,31.78,694006.0,30.6313,30.7761,30.2935,30.6699,694006.0
2022-10-31 09:40:00,31.79,32.16,31.71,31.96,540964.0,30.6796,31.0366,30.6024,30.8436,540964.0
2022-10-31 09:50:00,31.96,32.19,31.94,32.05,394006.0,30.8436,31.0656,30.8243,30.9305,394006.0
2022-10-31 10:00:00,32.05,32.37,32.04,32.05,331742.0,30.9305,31.2393,30.9208,30.9305,331742.0
2022-10-31 10:10:00,32.05,32.26,32.04,32.05,317451.0,30.9305,31.1331,30.9208,30.9305,317451.0
2022-10-31 10:20:00,32.05,32.2,32.0,32.07,286420.0,30.9305,31.0752,30.8822,30.9498,286420.0
2022-10-31 10:30:00,32.07,32.16,31.8,31.9,194090.0,30.9498,31.0366,30.6892,30.7857,194090.0
2022-10-31 10:40:00,31.9,32.14,31.88,32.02,282005.0,30.7857,31.0173,30.7664,30.9015,282005.0
2022-10-31 10:50:00,32.02,32.07,31.87,31.9,144400.0,30.9015,30.9498,30.7568,30.7857,144400.0
2022-10-31 11:00:00,31.9,31.99,31.82,31.92,143483.0,30.7857,30.8726,30.7085,30.805,143483.0
2022-10-31 11:10:00,31.92,31.94,31.74,31.8,186869.0,30.805,30.8243,30.6313,30.6892,186869.0
2022-10-31 11:20:00,31.8,31.96,31.79,31.84,232689.0,30.6892,30.8436,30.6796,30.7278,232689.0
2022-10-31 11:30:00,31.84,31.84,31.69,31.8,301493.0,30.7278,30.7278,30.5831,30.6892,301493.0
2022-10-31 11:40:00,31.8,31.97,31.8,31.95,280255.0,30.6892,30.8533,30.6892,30.834,280255.0
2022-10-31 11:50:00,31.95,32.04,31.76,31.84,286671.0,30.834,30.9208,30.6506,30.7278,286671.0
2022-10-31 12:00:00,31.85,31.89,31.68,31.71,137946.0,30.7375,30.7761,30.5734,30.6024,137946.0
2022-10-31 12:10:00,31.72,31.92,31.69,31.88,202068.0,30.612,30.805,30.5831,30.7664,202068.0
2022-10-31 12:20:00,31.88,31.93,31.72,31.78,120070.0,30.7664,30.8147,30.612,30.6699,120070.0
2022-10-31 12:30:00,31.78,31.78,31.63,31.66,187393.0,30.6699,30.6699,30.5251,30.5541,187393.0
2022-10-31 12:40:00,31.67,31.68,31.61,31.65,178040.0,30.5638,30.5734,30.5058,30.5445,178040.0
2022-10-31 12:50:00,31.65,31.68,31.61,31.63,144424.0,30.5445,30.5734,30.5058,30.5251,144424.0
2022-10-31 13:00:00,31.63,31.74,31.6,31.72,231805.0,30.5251,30.6313,30.4962,30.612,231805.0
2022-10-31 13:10:00,31.71,31.71,31.6,31.67,145023.0,30.6024,30.6024,30.4962,30.5638,145023.0
2022-10-31 13:20:00,31.67,31.88,31.65,31.85,213985.0,30.5638,30.7664,30.5445,30.7375,213985.0
2022-10-31 13:30:00,31.84,31.92,31.79,31.9,109677.0,30.7278,30.805,30.6796,30.7857,109677.0
2022-10-31 13:40:00,31.9,31.94,31.85,31.89,142948.0,30.7857,30.8243,30.7375,30.7761,142948.0
2022-10-31 13:50:00,31.89,32.01,31.87,31.98,146095.0,30.7761,30.8919,30.7568,30.8629,146095.0
2022-10-31 14:00:00,31.98,31.99,31.85,31.88,132529.0,30.8629,30.8726,30.7375,30.7664,132529.0
2022-10-31 14:10:00,31.87,31.9,31.78,31.83,197250.0,30.7568,30.7857,30.6699,30.7182,197250.0
2022-10-31 14:20:00,31.83,31.89,31.8,31.83,118251.0,30.7182,30.7761,30.6892,30.7182,118251.0
2022-10-31 14:30:00,31.84,31.86,31.78,31.84,144981.0,30.7278,30.7471,30.6699,30.7278,144981.0
2022-10-31 14:40:00,31.84,31.85,31.75,31.77,106366.0,30.7278,30.7375,30.641,30.6603,106366.0
2022-10-31 14:50:00,31.77,31.83,31.73,31.77,147027.0,30.6603,30.7182,30.6217,30.6603,147027.0
2022-10-31 15:00:00,31.77,31.77,31.66,31.66,172304.0,30.6603,30.6603,30.5541,30.5541,172304.0
2022-10-31 15:10:00,31.67,31.73,31.64,31.72,194558.0,30.5638,30.6217,30.5348,30.612,194558.0
2022-10-31 15:20:00,31.73,31.8,31.69,31.79,154095.0,30.6217,30.6892,30.5831,30.6796,154095.0
2022-10-31 15:30:00,31.78,31.89,31.77,31.89,203502.0,30.6699,30.7761,30.6603,30.7761,203502.0
2022-10-31 15:40:00,31.89,31.92,31.74,31.76,385340.0,30.7761,30.805,30.6313,30.6506,385340.0
2022-10-31 15:50:00,31.76,31.76,31.65,31.71,1051401.0,30.6506,30.6506,30.5445,30.6024,1051401.0
2022-11-01 09:30:00,33.95,33.95,33.16,33.32,1318796.0,32.7641,32.7641,32.0017,32.1561,1318796.0
2022-11-01 09:40:00,33.32,33.49,33.06,33.29,928200.0,32.1561,32.3202,31.9052,32.1272,928200.0
2022-11-01 09:50:00,33.3,33.48,33.14,33.34,493647.0,32.1368,32.3105,31.9824,32.1754,493647.0
2022-11-01 10:00:00,33.35,33.37,33.03,33.05,675761.0,32.1851,32.2044,31.8762,31.8955,675761.0
2022-11-01 10:10:00,33.05,33.45,33.0,33.25,691127.0,31.8955,32.2816,31.8473,32.0886,691127.0
2022-11-01 10:20:00,33.24,33.52,33.19,33.41,436937.0,32.0789,32.3491,32.0307,32.243,436937.0
2022-11-01 10:30:00,33.43,33.43,33.19,33.23,286668.0,32.2623,32.2623,32.0307,32.0693,286668.0
2022-11-01 10:40:00,33.23,33.23,33.01,33.17,471827.0,32.0693,32.0693,31.8569,32.0114,471827.0
2022-11-01 10:50:00,33.16,33.26,33.04,33.06,304723.0,32.0017,32.0982,31.8859,31.9052,304723.0
2022-11-01 11:00:00,33.06,33.14,32.85,32.95,237746.0,31.9052,31.9824,31.7025,31.799,237746.0
2022-11-01 11:10:00,32.95,33.02,32.86,32.86,249120.0,31.799,31.8666,31.7122,31.7122,249120.0
2022-11-01 11:20:00,32.87,33.11,32.86,33.08,279448.0,31.7218,31.9535,31.7122,31.9245,279448.0
2022-11-01 11:30:00,33.08,33.13,32.83,32.85,196644.0,31.9245,31.9728,31.6832,31.7025,196644.0
2022-11-01 11:40:00,32.84,32.9,32.69,32.79,396452.0,31.6929,31.7508,31.5481,31.6446,396452.0
2022-11-01 11:50:00,32.79,32.85,32.74,32.82,176867.0,31.6446,31.7025,31.5964,31.6736,176867.0
2022-11-01 12:00:00,32.81,33.15,32.79,32.95,286732.0,31.6639,31.9921,31.6446,31.799,286732.0
2022-11-01 12:10:00,32.95,33.01,32.84,32.91,300035.0,31.799,31.8569,31.6929,31.7604,300035.0
2022-11-01 12:20:00,32.91,32.98,32.87,32.9,349861.0,31.7604,31.828,31.7218,31.7508,349861.0
2022-11-01 12:30:00,32.9,32.92,32.8,32.92,172702.0,31.7508,31.7701,31.6543,31.7701,172702.0
2022-11-01 12:40:00,32.91,32.92,32.86,32.91,74672.0,31.7604,31.7701,31.7122,31.7604,74672.0
2022-11-01 12:50:00,32.92,32.93,32.83,32.93,112539.0,31.7701,31.7797,31.6832,31.7797,112539.0
2022-11-01 13:00:00,32.94,32.96,32.84,32.87,105346.0,31.7894,31.8087,31.6929,31.7218,105346.0
2022-11-01 13:10:00,32.87,32.98,32.86,32.95,98283.0,31.7218,31.828,31.7122,31.799,98283.0
2022-11-01 13:20:00,32.95,33.01,32.91,32.93,114133.0,31.799,31.8569,31.7604,31.7797,114133.0
2022-11-01 13:30:00,32.93,32.93,32.79,32.8,214857.0,31.7797,31.7797,31.6446,31.6543,214857.0
2022-11-01 13:40:00,32.8,32.87,32.79,32.8,143572.0,31.6543,31.7218,31.6446,31.6543,143572.0
2022-11-01 13:50:00,32.8,32.89,32.79,32.89,167627.0,31.6543,31.7411,31.6446,31.7411,167627.0
2022-11-01 14:00:00,32.89,32.96,32.87,32.91,154763.0,31.7411,31.8087,31.7218,31.7604,154763.0
2022-11-01 14:10:00,32.91,32.91,32.79,32.8,233332.0,31.7604,31.7604,31.6446,31.6543,233332.0
2022-11-01 14:20:00,32.8,32.87,32.78,32.84,123400.0,31.6543,31.7218,31.635,31.6929,123400.0
2022-11-01 14:30:00,32.84,32.89,32.78,32.86,141965.0,31.6929,31.7411,31.635,31.7122,141965.0
2022-11-01 14:40:00,32.86,32.88,32.73,32.77,123797.0,31.7122,31.7315,31.5867,31.6253,123797.0
2022-11-01 14:50:00,32.76,32.97,32.76,32.95,337248.0,31.6157,31.8183,31.6157,31.799,337248.0
2022-11-01 15:00:00,32.95,32.96,32.85,32.87,181096.0,31.799,31.8087,31.7025,31.7218,181096.0
2022-11-01 15:10:00,32.87,32.87,32.75,32.81,111927.0,31.7218,31.7218,31.606,31.6639,111927.0
2022-11-01 15:20:00,32.82,32.9,32.82,32.84,195743.0,31.6736,31.7508,31.6736,31.6929,195743.0
2022-11-01 15:30:00,32.84,32.96,32.84,32.9,281640.0,31.6929,31.8087,31.6929,31.7508,281640.0
2022-11-01 15:40:00,32.89,32.93,32.85,32.91,453643.0,31.7411,31.7797,31.7025,31.7604,453643.0
2022-11-01 15:50:00,32.91,32.94,32.88,32.89,1064285.0,31.7604,31.7894,31.7315,31.7411,1064285.0
2022-11-02 09:30:00,32.67,32.95,32.59,32.69,555048.0,31.5288,31.799,31.4516,31.5481,555048.0
2022-11-02 09:40:00,32.68,32.97,32.59,32.75,256579.0,31.5385,31.8183,31.4516,31.606,256579.0
2022-11-02 09:50:00,32.74,32.83,32.47,32.48,262461.0,31.5964,31.6832,31.3358,31.3455,262461.0
2022-11-02 10:00:00,32.48,32.64,32.35,32.41,184867.0,31.3455,31.4999,31.22,31.2779,184867.0
2022-11-02 10:10:00,32.41,32.51,32.26,32.41,150560.0,31.2779,31.3744,31.1331,31.2779,150560.0
2022-11-02 10:20:00,32.41,32.49,32.24,32.27,317344.0,31.2779,31.3551,31.1138,31.1428,317344.0
2022-11-02 10:30:00,32.27,32.3,32.14,32.26,267285.0,31.1428,31.1717,31.0173,31.1331,267285.0
2022-11-02 10:40:00,32.26,32.4,32.2,32.32,129734.0,31.1331,31.2683,31.0752,31.191,129734.0
2022-11-02 10:50:00,32.31,32.41,32.24,32.32,164037.0,31.1814,31.2779,31.1138,31.191,164037.0
2022-11-02 11:00:00,32.32,32.34,32.19,32.26,157387.0,31.191,31.2103,31.0656,31.1331,157387.0
2022-11-02 11:10:00,32.27,32.32,32.22,32.29,160049.0,31.1428,31.191,31.0945,31.1621,160049.0
2022-11-02 11:20:00,32.3,32.38,32.25,32.37,152738.0,31.1717,31.249,31.1235,31.2393,152738.0
2022-11-02 11:30:00,32.38,32.52,32.36,32.44,211846.0,31.249,31.3841,31.2297,31.3069,211846.0
2022-11-02 11:40:00,32.44,32.47,32.37,32.37,159761.0,31.3069,31.3358,31.2393,31.2393,159761.0
2022-11-02 11:50:00,32.37,32.38,32.27,32.28,199874.0,31.2393,31.249,31.1428,31.1524,199874.0
2022-11-02 12:00:00,32.27,32.33,32.12,32.12,189446.0,31.1428,31.2007,30.998,30.998,189446.0
2022-11-02 12:10:00,32.12,32.14,32.05,32.09,181241.0,30.998,31.0173,30.9305,30.9691,181241.0
2022-11-02 12:20:00,32.1,32.26,32.06,32.26,172702.0,30.9787,31.1331,30.9401,31.1331,172702.0
2022-11-02 12:30:00,32.26,32.3,32.22,32.26,301547.0,31.1331,31.1717,31.0945,31.1331,301547.0
2022-11-02 12:40:00,32.27,32.35,32.23,32.35,180921.0,31.1428,31.22,31.1042,31.22,180921.0
2022-11-02 12:50:00,32.34,32.41,32.34,32.36,136616.0,31.2103,31.2779,31.2103,31.2297,136616.0
2022-11-02 13:00:00,32.35,32.38,32.26,32.27,203497.0,31.22,31.249,31.1331,31.1428,203497.0
2022-11-02 13:10:00,32.28,32.31,32.21,32.26,97642.0,31.1524,31.1814,31.0849,31.1331,97642.0
2022-11-02 13:20:00,32.26,32.27,32.18,32.21,57815.0,31.1331,31.1428,31.0559,31.0849,57815.0
2022-11-02 13:30:00,32.21,32.29,32.18,32.28,100096.0,31.0849,31.1621,31.0559,31.1524,100096.0
2022-11-02 13:40:00,32.28,32.34,32.26,32.32,114125.0,31.1524,31.2103,31.1331,31.191,114125.0
2022-11-02 13:50:00,32.32,32.37,32.24,32.28,179792.0,31.191,31.2393,31.1138,31.1524,179792.0
2022-11-02 14:00:00,32.28,33.0,32.14,32.89,538803.0,31.1524,31.8473,31.0173,31.7411,538803.0
2022-11-02 14:10:00,32.88,33.02,32.74,32.83,372470.0,31.7315,31.8666,31.5964,31.6832,372470.0
2022-11-02 14:20:00,32.84,33.14,32.75,33.14,375222.0,31.6929,31.9824,31.606,31.9824,375222.0
2022-11-02 14:30:00,33.14,33.39,32.59,32.85,1955080.0,31.9824,32.2237,31.4516,31.7025,1955080.0
2022-11-02 14:40:00,32.84,33.08,32.38,32.4,952637.0,31.6929,31.9245,31.249,31.2683,952637.0
2022-11-02 14:50:00,32.4,32.47,31.76,31.89,1211940.0,31.2683,31.3358,30.6506,30.7761,1211940.0
2022-11-02 15:00:00,31.89,32.18,31.8,32.13,867882.0,30.7761,31.0559,30.6892,31.0077,867882.0
2022-11-02 15:10:00,32.12,32.12,31.75,31.76,587736.0,30.998,30.998,30.641,30.6506,587736.0
2022-11-02 15:20:00,31.75,31.76,31.36,31.46,846794.0,30.641,30.6506,30.2646,30.3611,846794.0
2022-11-02 15:30:00,31.44,31.48,31.28,31.39,588966.0,30.3418,30.3804,30.1874,30.2935,588966.0
2022-11-02 15:40:00,31.39,31.45,31.2,31.21,605836.0,30.2935,30.3514,30.1102,30.1198,605836.0
2022-11-02 15:50:00,31.21,31.22,30.95,30.99,1938178.0,30.1198,30.1295,29.8689,29.9075,1938178.0
2022-11-03 09:30:00,30.55,31.17,30.43,31.17,715797.0,29.4829,30.0812,29.3671,30.0812,715797.0
2022-11-03 09:40:00,31.17,31.51,30.77,30.79,739207.0,30.0812,30.4093,29.6952,29.7145,739207.0
2022-11-03 09:50:00,30.78,30.85,30.41,30.42,325803.0,29.7048,29.7724,29.3478,29.3574,325803.0
2022-11-03 10:00:00,30.42,30.71,30.27,30.61,566930.0,29.3574,29.6373,29.2127,29.5408,566930.0
2022-11-03 10:10:00,30.61,31.14,30.58,30.98,728040.0,29.5408,30.0523,29.5118,29.8979,728040.0
2022-11-03 10:20:00,30.98,31.46,30.81,31.42,474275.0,29.8979,30.3611,29.7338,30.3225,474275.0
2022-11-03 10:30:00,31.43,31.44,31.11,31.21,212284.0,30.3321,30.3418,30.0233,30.1198,212284.0
2022-11-03 10:40:00,31.2,31.56,31.17,31.55,195136.0,30.1102,30.4576,30.0812,30.4479,195136.0
2022-11-03 10:50:00,31.55,31.59,31.38,31.57,438185.0,30.4479,30.4865,30.2839,30.4672,438185.0
2022-11-03 11:00:00,31.58,31.59,31.3,31.36,234175.0,30.4769,30.4865,30.2067,30.2646,234175.0
2022-11-03 11:10:00,31.35,31.49,31.31,31.39,209658.0,30.2549,30.39,30.2163,30.2935,209658.0
2022-11-03 11:20:00,31.39,31.45,31.23,31.24,124133.0,30.2935,30.3514,30.1391,30.1488,124133.0
2022-11-03 11:30:00,31.24,31.34,31.1,31.33,184632.0,30.1488,30.2453,30.0137,30.2356,184632.0
2022-11-03 11:40:00,31.33,31.4,31.28,31.29,181994.0,30.2356,30.3032,30.1874,30.197,181994.0
2022-11-03 11:50:00,31.28,31.29,31.18,31.24,112874.0,30.1874,30.197,30.0909,30.1488,112874.0
2022-11-03 12:00:00,31.24,31.36,31.15,31.25,170841.0,30.1488,30.2646,30.0619,30.1584,170841.0
2022-11-03 12:10:00,31.25,31.43,31.22,31.39,155937.0,30.1584,30.3321,30.1295,30.2935,155937.0
2022-11-03 12:20:00,31.38,31.42,31.28,31.4,196983.0,30.2839,30.3225,30.1874,30.3032,196983.0
2022-11-03 12:30:00,31.4,31.41,31.17,31.18,160064.0,30.3032,30.3128,30.0812,30.0909,160064.0
2022-11-03 12:40:00,31.18,31.41,31.17,31.35,177828.0,30.0909,30.3128,30.0812,30.2549,177828.0
2022-11-03 12:50:00,31.35,31.5,31.34,31.44,161970.0,30.2549,30.3997,30.2453,30.3418,161970.0
2022-11-03 13:00:00,31.44,31.47,31.31,31.34,180787.0,30.3418,30.3707,30.2163,30.2453,180787.0
2022-11-03 13:10:00,31.35,31.35,31.25,31.28,121484.0,30.2549,30.2549,30.1584,30.1874,121484.0
2022-11-03 13:20:00,31.28,31.3,31.21,31.25,123357.0,30.1874,30.2067,30.1198,30.1584,123357.0
2022-11-03 13:30:00,31.25,31.29,31.19,31.27,105631.0,30.1584,30.197,30.1005,30.1777,105631.0
2022-11-03 13:40:00,31.27,31.3,31.21,31.27,134659.0,30.1777,30.2067,30.1198,30.1777,134659.0
2022-11-03 13:50:00,31.27,31.27,31.12,31.14,159491.0,30.1777,30.1777,30.033,30.0523,159491.0
2022-11-03 14:00:00,31.14,31.2,31.09,31.19,138047.0,30.0523,30.1102,30.004,30.1005,138047.0
2022-11-03 14:10:00,31.19,31.2,31.1,31.2,173119.0,30.1005,30.1102,30.0137,30.1102,173119.0
2022-11-03 14:20:00,31.2,31.31,31.19,31.3,187113.0,30.1102,30.2163,30.1005,30.2067,187113.0
2022-11-03 14:30:00,31.3,31.34,31.22,31.24,107846.0,30.2067,30.2453,30.1295,30.1488,107846.0
2022-11-03 14:40:00,31.24,31.28,31.21,31.27,103597.0,30.1488,30.1874,30.1198,30.1777,103597.0
2022-11-03 14:50:00,31.27,31.36,31.25,31.36,190313.0,30.1777,30.2646,30.1584,30.2646,190313.0
2022-11-03 15:00:00,31.36,31.5,31.33,31.43,352750.0,30.2646,30.3997,30.2356,30.3321,352750.0
2022-11-03 15:10:00,31.43,31.55,31.41,31.5,375037.0,30.3321,30.4479,30.3128,30.3997,375037.0
2022-11-03 15:20:00,31.5,31.61,31.49,31.57,408784.0,30.3997,30.5058,30.39,30.4672,408784.0
2022-11-03 15:30:00,31.57,31.67,31.56,31.6,563661.0,30.4672,30.5638,30.4576,30.4962,563661.0
2022-11-03 15:40:00,31.6,31.65,31.53,31.6,669118.0,30.4962,30.5445,30.4286,30.4962,669118.0
2022-11-03 15:50:00,31.61,31.62,31.53,31.56,1557833.0,30.5058,30.5155,30.4286,30.4576,1557833.0
2022-11-04 09:30:00,34.7,35.14,34.47,34.67,2143933.0,33.4879,33.9125,33.2659,33.459,2143933.0
2022-11-04 09:40:00,34.68,34.68,34.12,34.22,1043569.0,33.4686,33.4686,32.9282,33.0247,1043569.0
2022-11-04 09:50:00,34.21,34.99,34.19,34.9,1067819.0,33.015,33.7678,32.9957,33.6809,1067819.0
2022-11-04 10:00:00,34.9,34.98,34.74,34.8,677068.0,33.6809,33.7581,33.5265,33.5844,677068.0
2022-11-04 10:10:00,34.8,35.37,34.71,35.19,925773.0,33.5844,34.1345,33.4976,33.9608,925773.0
2022-11-04 10:20:00,35.2,35.56,35.18,35.51,1145444.0,33.9704,34.3179,33.9511,34.2696,1145444.0
2022-11-04 10:30:00,35.52,35.66,35.38,35.54,609844.0,34.2793,34.4144,34.1442,34.2986,609844.0
2022-11-04 10:40:00,35.54,35.77,35.53,35.56,942271.0,34.2986,34.5205,34.2889,34.3179,942271.0
2022-11-04 10:50:00,35.57,35.61,35.25,35.32,522006.0,34.3275,34.3661,34.0187,34.0863,522006.0
2022-11-04 11:00:00,35.32,35.39,35.1,35.13,483677.0,34.0863,34.1538,33.8739,33.9029,483677.0
2022-11-04 11:10:00,35.13,35.2,34.98,35.08,486143.0,33.9029,33.9704,33.7581,33.8546,486143.0
2022-11-04 11:20:00,35.08,35.29,35.03,35.07,485956.0,33.8546,34.0573,33.8064,33.845,485956.0
2022-11-04 11:30:00,35.07,35.11,34.9,34.97,600739.0,33.845,33.8836,33.6809,33.7485,600739.0
2022-11-04 11:40:00,34.97,34.99,34.69,34.7,601797.0,33.7485,33.7678,33.4783,33.4879,601797.0
2022-11-04 11:50:00,34.7,34.72,34.34,34.39,742338.0,33.4879,33.5072,33.1405,33.1887,742338.0
2022-11-04 12:00:00,34.39,34.55,34.2,34.5,947086.0,33.1887,33.3432,33.0054,33.2949,947086.0
2022-11-04 12:10:00,34.49,34.62,34.35,34.6,379687.0,33.2852,33.4107,33.1501,33.3914,379687.0
2022-11-04 12:20:00,34.6,34.74,34.55,34.7,442119.0,33.3914,33.5265,33.3432,33.4879,442119.0
2022-11-04 12:30:00,34.7,34.75,34.57,34.58,506659.0,33.4879,33.5362,33.3625,33.3721,506659.0
2022-11-04 12:40:00,34.58,34.63,34.45,34.52,385238.0,33.3721,33.4204,33.2466,33.3142,385238.0
2022-11-04 12:50:00,34.52,34.75,34.51,34.64,380872.0,33.3142,33.5362,33.3046,33.43,380872.0
2022-11-04 13:00:00,34.64,34.77,34.47,34.48,546791.0,33.43,33.5555,33.2659,33.2756,546791.0
2022-11-04 13:10:00,34.48,34.77,34.48,34.68,228981.0,33.2756,33.5555,33.2756,33.4686,228981.0
2022-11-04 13:20:00,34.68,34.7,34.53,34.57,187905.0,33.4686,33.4879,33.3239,33.3625,187905.0
2022-11-04 13:30:00,34.56,34.77,34.46,34.73,301265.0,33.3528,33.5555,33.2563,33.5169,301265.0
2022-11-04 13:40:00,34.72,34.77,34.63,34.76,317684.0,33.5072,33.5555,33.4204,33.5458,317684.0
2022-11-04 13:50:00,34.75,34.85,34.66,34.75,347650.0,33.5362,33.6327,33.4493,33.5362,347650.0
2022-11-04 14:00:00,34.75,34.89,34.65,34.7,319517.0,33.5362,33.6713,33.4397,33.4879,319517.0
2022-11-04 14:10:00,34.7,34.79,34.56,34.79,332366.0,33.4879,33.5748,33.3528,33.5748,332366.0
2022-11-04 14:20:00,34.79,34.9,34.75,34.86,244739.0,33.5748,33.6809,33.5362,33.6423,244739.0
2022-11-04 14:30:00,34.87,34.97,34.84,34.93,285773.0,33.652,33.7485,33.623,33.7099,285773.0
2022-11-04 14:40:00,34.93,35.11,34.92,35.07,534264.0,33.7099,33.8836,33.7002,33.845,534264.0
2022-11-04 14:50:00,35.07,35.22,35.06,35.12,487115.0,33.845,33.9897,33.8353,33.8932,487115.0
2022-11-04 15:00:00,35.12,35.2,35.08,35.17,277114.0,33.8932,33.9704,33.8546,33.9415,277114.0
2022-11-04 15:10:00,35.18,35.24,35.13,35.19,327019.0,33.9511,34.0091,33.9029,33.9608,327019.0
2022-11-04 15:20:00,35.18,35.2,35.08,35.16,399884.0,33.9511,33.9704,33.8546,33.9318,399884.0
2022-11-04 15:30:00,35.17,35.34,35.1,35.31,619350.0,33.9415,34.1056,33.8739,34.0766,619350.0
2022-11-04 15:40:00,35.32,35.37,35.2,35.22,871749.0,34.0863,34.1345,33.9704,33.9897,871749.0
2022-11-04 15:50:00,35.22,35.35,35.16,35.21,2781953.0,33.9897,34.1152,33.9318,33.9801,2781953.0
2022-11-07 09:30:00,34.97,35.23,34.48,34.64,1155225.0,33.7485,33.9994,33.2756,33.43,1155225.0
2022-11-07 09:40:00,34.62,34.74,34.35,34.51,587757.0,33.4107,33.5265,33.1501,33.3046,587757.0
2022-11-07 09:50:00,34.5,34.57,34.37,34.48,418435.0,33.2949,33.3625,33.1694,33.2756,418435.0
2022-11-07 10:00:00,34.5,34.79,34.35,34.69,426055.0,33.2949,33.5748,33.1501,33.4783,426055.0
2022-11-07 10:10:00,34.69,34.83,34.59,34.83,279279.0,33.4783,33.6134,33.3818,33.6134,279279.0
2022-11-07 10:20:00,34.82,34.82,34.49,34.59,259958.0,33.6037,33.6037,33.2852,33.3818,259958.0
2022-11-07 10:30:00,34.6,34.65,34.36,34.49,216153.0,33.3914,33.4397,33.1598,33.2852,216153.0
2022-11-07 10:40:00,34.49,34.58,34.43,34.47,186890.0,33.2852,33.3721,33.2273,33.2659,186890.0
2022-11-07 10:50:00,34.47,34.59,34.43,34.52,169038.0,33.2659,33.3818,33.2273,33.3142,169038.0
2022-11-07 11:00:00,34.52,34.55,34.34,34.44,168601.0,33.3142,33.3432,33.1405,33.237,168601.0
2022-11-07 11:10:00,34.43,34.52,34.33,34.41,293580.0,33.2273,33.3142,33.1308,33.208,293580.0
2022-11-07 11:20:00,34.41,34.44,34.29,34.4,303308.0,33.208,33.237,33.0922,33.1984,303308.0
2022-11-07 11:30:00,34.4,34.48,34.28,34.3,145046.0,33.1984,33.2756,33.0826,33.1019,145046.0
2022-11-07 11:40:00,34.29,34.3,34.13,34.23,173838.0,33.0922,33.1019,32.9378,33.0343,173838.0
2022-11-07 11:50:00,34.23,34.32,34.19,34.19,150525.0,33.0343,33.1212,32.9957,32.9957,150525.0
2022-11-07 12:00:00,34.2,34.37,34.12,34.36,161955.0,33.0054,33.1694,32.9282,33.1598,161955.0
2022-11-07 12:10:00,34.36,34.41,34.31,34.4,132552.0,33.1598,33.208,33.1115,33.1984,132552.0
2022-11-07 12:20:00,34.4,34.52,34.38,34.5,123818.0,33.1984,33.3142,33.1791,33.2949,123818.0
2022-11-07 12:30:00,34.5,34.56,34.37,34.4,154031.0,33.2949,33.3528,33.1694,33.1984,154031.0
2022-11-07 12:40:00,34.4,34.44,34.32,34.36,103970.0,33.1984,33.237,33.1212,33.1598,103970.0
2022-11-07 12:50:00,34.35,34.38,34.3,34.37,129472.0,33.1501,33.1791,33.1019,33.1694,129472.0
2022-11-07 13:00:00,34.36,34.46,34.35,34.43,136894.0,33.1598,33.2563,33.1501,33.2273,136894.0
2022-11-07 13:10:00,34.43,34.48,34.38,34.47,101611.0,33.2273,33.2756,33.1791,33.2659,101611.0
2022-11-07 13:20:00,34.47,34.48,34.38,34.48,108944.0,33.2659,33.2756,33.1791,33.2756,108944.0
2022-11-07 13:30:00,34.49,34.54,34.4,34.44,111853.0,33.2852,33.3335,33.1984,33.237,111853.0
2022-11-07 13:40:00,34.43,34.45,34.38,34.39,94034.0,33.2273,33.2466,33.1791,33.1887,94034.0
2022-11-07 13:50:00,34.39,34.44,34.33,34.43,141206.0,33.1887,33.237,33.1308,33.2273,141206.0
2022-11-07 14:00:00,34.44,34.48,34.39,34.44,110735.0,33.237,33.2756,33.1887,33.237,110735.0
2022-11-07 14:10:00,34.44,34.49,34.39,34.41,190495.0,33.237,33.2852,33.1887,33.208,190495.0
2022-11-07 14:20:00,34.41,34.45,34.39,34.41,169034.0,33.208,33.2466,33.1887,33.208,169034.0
2022-11-07 14:30:00,34.41,34.57,34.4,34.57,152574.0,33.208,33.3625,33.1984,33.3625,152574.0
2022-11-07 14:40:00,34.56,34.56,34.47,34.5,138287.0,33.3528,33.3528,33.2659,33.2949,138287.0
2022-11-07 14:50:00,34.51,34.52,34.42,34.45,156667.0,33.3046,33.3142,33.2177,33.2466,156667.0
2022-11-07 15:00:00,34.45,34.59,34.44,34.57,169388.0,33.2466,33.3818,33.237,33.3625,169388.0
2022-11-07 15:10:00,34.57,34.66,34.54,34.63,148695.0,33.3625,33.4493,33.3335,33.4204,148695.0
2022-11-07 15:20:00,34.62,34.64,34.56,34.61,175869.0,33.4107,33.43,33.3528,33.4011,175869.0
2022-11-07 15:30:00,34.6,34.65,34.52,34.55,245375.0,33.3914,33.4397,33.3142,33.3432,245375.0
2022-11-07 15:40:00,34.56,34.56,34.45,34.5,350191.0,33.3528,33.3528,33.2466,33.2949,350191.0
2022-11-07 15:50:00,34.49,34.51,34.37,34.46,832272.0,33.2852,33.3046,33.1694,33.2563,832272.0
2022-11-08 09:30:00,34.8,34.92,34.36,34.41,657088.0,33.5844,33.7002,33.1598,33.208,657088.0
2022-11-08 09:40:00,34.41,34.59,34.33,34.52,618770.0,33.208,33.3818,33.1308,33.3142,618770.0
2022-11-08 09:50:00,34.53,35.2,34.52,35.12,992353.0,33.3239,33.9704,33.3142,33.8932,992353.0
2022-11-08 10:00:00,35.12,35.5,35.1,35.48,656034.0,33.8932,34.26,33.8739,34.2407,656034.0
2022-11-08 10:10:00,35.48,35.75,35.37,35.67,737454.0,34.2407,34.5012,34.1345,34.424,737454.0
2022-11-08 10:20:00,35.67,35.85,35.61,35.82,676535.0,34.424,34.5977,34.3661,34.5688,676535.0
2022-11-08 10:30:00,35.83,36.21,35.81,35.89,1435904.0,34.5784,34.9452,34.5591,34.6363,1435904.0
2022-11-08 10:40:00,35.89,35.96,35.78,35.84,445648.0,34.6363,34.7039,34.5302,34.5881,445648.0
2022-11-08 10:50:00,35.84,35.88,35.64,35.69,360823.0,34.5881,34.6267,34.3951,34.4433,360823.0
2022-11-08 11:00:00,35.7,35.81,35.51,35.77,409116.0,34.453,34.5591,34.2696,34.5205,409116.0
2022-11-08 11:10:00,35.77,35.88,35.7,35.72,226469.0,34.5205,34.6267,34.453,34.4723,226469.0
2022-11-08 11:20:00,35.72,35.85,35.66,35.71,304706.0,34.4723,34.5977,34.4144,34.4626,304706.0
2022-11-08 11:30:00,35.7,35.9,35.68,35.87,208045.0,34.453,34.646,34.4337,34.617,208045.0
2022-11-08 11:40:00,35.86,35.95,35.82,35.84,216440.0,34.6074,34.6943,34.5688,34.5881,216440.0
2022-11-08 11:50:00,35.84,35.96,35.79,35.92,301537.0,34.5881,34.7039,34.5398,34.6653,301537.0
2022-11-08 12:00:00,35.95,36.15,35.94,35.96,363438.0,34.6943,34.8873,34.6846,34.7039,363438.0
2022-11-08 12:10:00,35.96,35.96,35.74,35.8,234161.0,34.7039,34.7039,34.4916,34.5495,234161.0
2022-11-08 12:20:00,35.8,35.95,35.8,35.93,233224.0,34.5495,34.6943,34.5495,34.6749,233224.0
2022-11-08 12:30:00,35.93,36.01,35.8,36.01,275687.0,34.6749,34.7522,34.5495,34.7522,275687.0
2022-11-08 12:40:00,36.01,36.04,35.92,35.93,192354.0,34.7522,34.7811,34.6653,34.6749,192354.0
2022-11-08 12:50:00,35.93,35.96,35.82,35.86,161594.0,34.6749,34.7039,34.5688,34.6074,161594.0
2022-11-08 13:00:00,35.86,35.96,35.8,35.95,248721.0,34.6074,34.7039,34.5495,34.6943,248721.0
2022-11-08 13:10:00,35.94,35.95,35.85,35.86,163555.0,34.6846,34.6943,34.5977,34.6074,163555.0
2022-11-08 13:20:00,35.86,35.86,35.48,35.51,294840.0,34.6074,34.6074,34.2407,34.2696,294840.0
2022-11-08 13:30:00,35.5,35.59,35.38,35.49,455032.0,34.26,34.3468,34.1442,34.2503,455032.0
2022-11-08 13:40:00,35.49,35.59,35.47,35.48,248104.0,34.2503,34.3468,34.231,34.2407,248104.0
2022-11-08 13:50:00,35.49,35.62,35.4,35.44,307164.0,34.2503,34.3758,34.1635,34.2021,307164.0
2022-11-08 14:00:00,35.43,35.52,35.33,35.35,146051.0,34.1924,34.2793,34.0959,34.1152,146051.0
2022-11-08 14:10:00,35.34,35.42,35.29,35.34,140107.0,34.1056,34.1828,34.0573,34.1056,140107.0
2022-11-08 14:20:00,35.34,35.36,35.03,35.05,392057.0,34.1056,34.1249,33.8064,33.8257,392057.0
2022-11-08 14:30:00,35.04,35.27,34.96,35.26,360490.0,33.816,34.038,33.7388,34.0284,360490.0
2022-11-08 14:40:00,35.25,35.39,35.22,35.37,350042.0,34.0187,34.1538,33.9897,34.1345,350042.0
2022-11-08 14:50:00,35.38,35.47,35.32,35.36,218667.0,34.1442,34.231,34.0863,34.1249,218667.0
2022-11-08 15:00:00,35.35,35.57,35.34,35.48,262459.0,34.1152,34.3275,34.1056,34.2407,262459.0
2022-11-08 15:10:00,35.48,35.59,35.47,35.58,248115.0,34.2407,34.3468,34.231,34.3372,248115.0
2022-11-08 15:20:00,35.58,35.66,35.52,35.66,244489.0,34.3372,34.4144,34.2793,34.4144,244489.0
2022-11-08 15:30:00,35.66,35.8,35.62,35.66,293270.0,34.4144,34.5495,34.3758,34.4144,293270.0
2022-11-08 15:40:00,35.66,35.74,35.58,35.65,409777.0,34.4144,34.4916,34.3372,34.4047,409777.0
2022-11-08 15:50:00,35.65,35.69,35.41,35.49,1203890.0,34.4047,34.4433,34.1731,34.2503,1203890.0
2022-11-09 09:30:00,34.89,34.99,34.27,34.69,912478.0,33.6713,33.7678,33.0729,33.4783,912478.0
2022-11-09 09:40:00,34.7,34.96,34.59,34.87,346277.0,33.4879,33.7388,33.3818,33.652,346277.0
2022-11-09 09:50:00,34.88,35.04,34.64,34.86,435541.0,33.6616,33.816,33.43,33.6423,435541.0
2022-11-09 10:00:00,34.86,35.74,34.81,35.69,909287.0,33.6423,34.4916,33.5941,34.4433,909287.0
2022-11-09 10:10:00,35.7,35.76,35.13,35.22,444791.0,34.453,34.5109,33.9029,33.9897,444791.0
2022-11-09 10:20:00,35.22,35.4,34.74,34.82,479160.0,33.9897,34.1635,33.5265,33.6037,479160.0
2022-11-09 10:30:00,34.82,34.91,34.62,34.64,213561.0,33.6037,33.6906,33.4107,33.43,213561.0
2022-11-09 10:40:00,34.64,34.8,34.47,34.79,290990.0,33.43,33.5844,33.2659,33.5748,290990.0
2022-11-09 10:50:00,34.8,34.8,34.59,34.62,273773.0,33.5844,33.5844,33.3818,33.4107,273773.0
2022-11-09 11:00:00,34.62,34.75,34.54,34.7,282528.0,33.4107,33.5362,33.3335,33.4879,282528.0
2022-11-09 11:10:00,34.69,34.73,34.6,34.69,144936.0,33.4783,33.5169,33.3914,33.4783,144936.0
2022-11-09 11:20:00,34.69,34.75,34.6,34.7,173354.0,33.4783,33.5362,33.3914,33.4879,173354.0
2022-11-09 11:30:00,34.69,34.81,34.59,34.79,138019.0,33.4783,33.5941,33.3818,33.5748,138019.0
2022-11-09 11:40:00,34.78,34.84,34.7,34.7,121279.0,33.5651,33.623,33.4879,33.4879,121279.0
2022-11-09 11:50:00,34.7,34.73,34.56,34.56,78126.0,33.4879,33.5169,33.3528,33.3528,78126.0
2022-11-09 12:00:00,34.57,34.59,34.34,34.36,151777.0,33.3625,33.3818,33.1405,33.1598,151777.0
2022-11-09 12:10:00,34.36,34.37,34.26,34.35,160609.0,33.1598,33.1694,33.0633,33.1501,160609.0
2022-11-09 12:20:00,34.35,34.39,34.21,34.24,101963.0,33.1501,33.1887,33.015,33.044,101963.0
2022-11-09 12:30:00,34.23,34.43,34.23,34.34,182833.0,33.0343,33.2273,33.0343,33.1405,182833.0
2022-11-09 12:40:00,34.35,34.47,34.31,34.46,158169.0,33.1501,33.2659,33.1115,33.2563,158169.0
2022-11-09 12:50:00,34.45,34.46,34.3,34.38,88769.0,33.2466,33.2563,33.1019,33.1791,88769.0
2022-11-09 13:00:00,34.39,34.39,34.17,34.19,163083.0,33.1887,33.1887,32.9764,32.9957,163083.0
2022-11-09 13:10:00,34.19,34.24,34.09,34.2,145970.0,32.9957,33.044,32.8992,33.0054,145970.0
2022-11-09 13:20:00,34.19,34.22,34.08,34.1,140687.0,32.9957,33.0247,32.8896,32.9089,140687.0
2022-11-09 13:30:00,34.09,34.09,33.92,33.93,220049.0,32.8992,32.8992,32.7352,32.7448,220049.0
2022-11-09 13:40:00,33.91,33.98,33.85,33.89,309553.0,32.7255,32.7931,32.6676,32.7062,309553.0
2022-11-09 13:50:00,33.89,33.89,33.8,33.89,200089.0,32.7062,32.7062,32.6194,32.7062,200089.0
2022-11-09 14:00:00,33.9,33.98,33.85,33.95,125451.0,32.7159,32.7931,32.6676,32.7641,125451.0
2022-11-09 14:10:00,33.96,33.99,33.85,33.95,151149.0,32.7738,32.8027,32.6676,32.7641,151149.0
2022-11-09 14:20:00,33.95,34.0,33.87,33.88,198282.0,32.7641,32.8124,32.6869,32.6966,198282.0
2022-11-09 14:30:00,33.88,33.88,33.66,33.72,197539.0,32.6966,32.6966,32.4842,32.5421,197539.0
2022-11-09 14:40:00,33.72,33.85,33.7,33.76,213229.0,32.5421,32.6676,32.5228,32.5807,213229.0
2022-11-09 14:50:00,33.76,33.82,33.7,33.82,131653.0,32.5807,32.6387,32.5228,32.6387,131653.0
2022-11-09 15:00:00,33.81,33.99,33.8,33.95,201242.0,32.629,32.8027,32.6194,32.7641,201242.0
2022-11-09 15:10:00,33.94,34.04,33.9,34.04,174143.0,32.7545,32.851,32.7159,32.851,174143.0
2022-11-09 15:20:00,34.04,34.05,33.92,33.95,200846.0,32.851,32.8606,32.7352,32.7641,200846.0
2022-11-09 15:30:00,33.95,33.97,33.86,33.9,262026.0,32.7641,32.7834,32.6773,32.7159,262026.0
2022-11-09 15:40:00,33.89,33.92,33.79,33.8,661220.0,32.7062,32.7352,32.6097,32.6194,661220.0
2022-11-09 15:50:00,33.81,34.05,33.81,34.0,1430357.0,32.629,32.8606,32.629,32.8124,1430357.0
2022-11-10 09:30:00,35.87,36.49,35.71,36.12,1094837.0,34.617,35.2154,34.4626,34.8583,1094837.0
2022-11-10 09:40:00,36.12,36.34,35.72,36.21,1403744.0,34.8583,35.0706,34.4723,34.9452,1403744.0
2022-11-10 09:50:00,36.23,36.39,36.08,36.39,745243.0,34.9645,35.1189,34.8197,35.1189,745243.0
2022-11-10 10:00:00,36.4,36.6,36.17,36.34,562684.0,35.1285,35.3215,34.9066,35.0706,562684.0
2022-11-10 10:10:00,36.35,36.46,36.14,36.42,636955.0,35.0803,35.1864,34.8776,35.1478,636955.0
2022-11-10 10:20:00,36.42,36.96,36.41,36.6,1230523.0,35.1478,35.669,35.1382,35.3215,1230523.0
2022-11-10 10:30:00,36.59,36.63,36.27,36.37,470348.0,35.3119,35.3505,35.0031,35.0996,470348.0
2022-11-10 10:40:00,36.36,36.64,36.35,36.58,338497.0,35.0899,35.3601,35.0803,35.3022,338497.0
2022-11-10 10:50:00,36.58,36.75,36.54,36.69,373700.0,35.3022,35.4663,35.2636,35.4084,373700.0
2022-11-10 11:00:00,36.69,36.8,36.61,36.62,348212.0,35.4084,35.5146,35.3312,35.3408,348212.0
2022-11-10 11:10:00,36.61,36.62,36.35,36.38,267775.0,35.3312,35.3408,35.0803,35.1092,267775.0
2022-11-10 11:20:00,36.39,36.58,36.38,36.46,197708.0,35.1189,35.3022,35.1092,35.1864,197708.0
2022-11-10 11:30:00,36.45,36.72,36.43,36.7,260621.0,35.1768,35.4374,35.1575,35.4181,260621.0
2022-11-10 11:40:00,36.71,36.72,36.61,36.66,211679.0,35.4277,35.4374,35.3312,35.3794,211679.0
2022-11-10 11:50:00,36.67,36.78,36.65,36.72,264904.0,35.3891,35.4953,35.3698,35.4374,264904.0
2022-11-10 12:00:00,36.72,36.73,36.55,36.7,375545.0,35.4374,35.447,35.2733,35.4181,375545.0
2022-11-10 12:10:00,36.69,36.71,36.57,36.6,398609.0,35.4084,35.4277,35.2926,35.3215,398609.0
2022-11-10 12:20:00,36.6,36.6,36.36,36.38,298186.0,35.3215,35.3215,35.0899,35.1092,298186.0
2022-11-10 12:30:00,36.38,36.38,36.26,36.27,459489.0,35.1092,35.1092,34.9934,35.0031,459489.0
2022-11-10 12:40:00,36.27,36.56,36.27,36.41,315867.0,35.0031,35.2829,35.0031,35.1382,315867.0
2022-11-10 12:50:00,36.41,36.44,36.24,36.25,332508.0,35.1382,35.1671,34.9741,34.9838,332508.0
2022-11-10 13:00:00,36.25,36.35,36.2,36.31,264934.0,34.9838,35.0803,34.9355,35.0417,264934.0
2022-11-10 13:10:00,36.31,36.38,36.26,36.33,221765.0,35.0417,35.1092,34.9934,35.061,221765.0
2022-11-10 13:20:00,36.33,36.34,36.2,36.26,230033.0,35.061,35.0706,34.9355,34.9934,230033.0
2022-11-10 13:30:00,36.26,36.29,36.11,36.19,137280.0,34.9934,35.0224,34.8487,34.9259,137280.0
2022-11-10 13:40:00,36.18,36.28,36.15,36.26,291302.0,34.9162,35.0127,34.8873,34.9934,291302.0
2022-11-10 13:50:00,36.26,36.27,36.04,36.09,445969.0,34.9934,35.0031,34.7811,34.8294,445969.0
2022-11-10 14:00:00,36.08,36.25,36.06,36.23,189540.0,34.8197,34.9838,34.8004,34.9645,189540.0
2022-11-10 14:10:00,36.24,36.38,36.22,36.3,150240.0,34.9741,35.1092,34.9548,35.032,150240.0
2022-11-10 14:20:00,36.3,36.34,36.23,36.29,279553.0,35.032,35.0706,34.9645,35.0224,279553.0
2022-11-10 14:30:00,36.3,36.39,36.27,36.39,157716.0,35.032,35.1189,35.0031,35.1189,157716.0
2022-11-10 14:40:00,36.39,36.39,36.31,36.37,163725.0,35.1189,35.1189,35.0417,35.0996,163725.0
2022-11-10 14:50:00,36.36,36.49,36.35,36.47,160449.0,35.0899,35.2154,35.0803,35.1961,160449.0
2022-11-10 15:00:00,36.47,36.53,36.42,36.52,185583.0,35.1961,35.254,35.1478,35.2443,185583.0
2022-11-10 15:10:00,36.53,36.64,36.52,36.57,337727.0,35.254,35.3601,35.2443,35.2926,337727.0
2022-11-10 15:20:00,36.56,36.76,36.52,36.73,534476.0,35.2829,35.476,35.2443,35.447,534476.0
2022-11-10 15:30:00,36.73,36.79,36.69,36.73,396678.0,35.447,35.5049,35.4084,35.447,396678.0
2022-11-10 15:40:00,36.73,36.81,36.71,36.77,703958.0,35.447,35.5242,35.4277,35.4856,703958.0
2022-11-10 15:50:00,36.77,36.82,36.68,36.75,1562267.0,35.4856,35.5339,35.3988,35.4663,1562267.0
2022-11-11 09:30:00,37.74,39.17,37.74,38.27,2003989.0,36.4217,37.8018,36.4217,36.9332,2003989.0
2022-11-11 09:40:00,38.27,38.75,38.17,38.44,1022308.0,36.9332,37.3964,36.8367,37.0973,1022308.0
2022-11-11 09:50:00,38.43,38.93,38.28,38.91,980551.0,37.0876,37.5702,36.9429,37.5509,980551.0
2022-11-11 10:00:00,38.9,39.23,38.67,38.96,874601.0,37.5412,37.8597,37.3192,37.5991,874601.0
2022-11-11 10:10:00,38.96,39.2,38.8,39.09,551570.0,37.5991,37.8307,37.4447,37.7246,551570.0
2022-11-11 10:20:00,39.1,39.26,39.05,39.18,458044.0,37.7342,37.8886,37.686,37.8114,458044.0
2022-11-11 10:30:00,39.19,39.26,39.0,39.08,532792.0,37.8211,37.8886,37.6377,37.7149,532792.0
2022-11-11 10:40:00,39.07,39.11,38.92,38.98,384971.0,37.7053,37.7439,37.5605,37.6184,384971.0
2022-11-11 10:50:00,38.98,39.18,38.95,39.0,319052.0,37.6184,37.8114,37.5895,37.6377,319052.0
2022-11-11 11:00:00,39.01,39.11,38.58,38.64,429902.0,37.6474,37.7439,37.2324,37.2903,429902.0
2022-11-11 11:10:00,38.63,38.63,38.32,38.49,528562.0,37.2806,37.2806,36.9815,37.1455,528562.0
2022-11-11 11:20:00,38.48,38.48,38.18,38.18,328282.0,37.1359,37.1359,36.8464,36.8464,328282.0
2022-11-11 11:30:00,38.18,38.28,38.05,38.19,346980.0,36.8464,36.9429,36.7209,36.856,346980.0
2022-11-11 11:40:00,38.18,38.38,38.13,38.2,347821.0,36.8464,37.0394,36.7981,36.8657,347821.0
2022-11-11 11:50:00,38.2,38.27,38.12,38.22,236624.0,36.8657,36.9332,36.7885,36.885,236624.0
2022-11-11 12:00:00,38.22,38.25,37.82,37.92,602266.0,36.885,36.9139,36.4989,36.5954,602266.0
2022-11-11 12:10:00,37.92,38.37,37.91,38.24,469061.0,36.5954,37.0297,36.5858,36.9043,469061.0
2022-11-11 12:20:00,38.24,38.35,38.2,38.34,287195.0,36.9043,37.0104,36.8657,37.0008,287195.0
2022-11-11 12:30:00,38.34,38.37,38.2,38.27,194683.0,37.0008,37.0297,36.8657,36.9332,194683.0
2022-11-11 12:40:00,38.27,38.3,38.2,38.21,216514.0,36.9332,36.9622,36.8657,36.8753,216514.0
2022-11-11 12:50:00,38.22,38.45,38.21,38.34,199463.0,36.885,37.1069,36.8753,37.0008,199463.0
2022-11-11 13:00:00,38.34,38.59,38.33,38.57,255944.0,37.0008,37.242,36.9911,37.2227,255944.0
2022-11-11 13:10:00,38.57,38.68,38.52,38.57,321724.0,37.2227,37.3289,37.1745,37.2227,321724.0
2022-11-11 13:20:00,38.57,38.69,38.52,38.69,203431.0,37.2227,37.3385,37.1745,37.3385,203431.0
2022-11-11 13:30:00,38.69,38.72,38.5,38.55,261720.0,37.3385,37.3675,37.1552,37.2034,261720.0
2022-11-11 13:40:00,38.54,38.55,38.4,38.47,341286.0,37.1938,37.2034,37.0587,37.1262,341286.0
2022-11-11 13:50:00,38.47,38.51,38.41,38.43,188417.0,37.1262,37.1648,37.0683,37.0876,188417.0
2022-11-11 14:00:00,38.43,38.53,38.32,38.47,334413.0,37.0876,37.1841,36.9815,37.1262,334413.0
2022-11-11 14:10:00,38.48,38.5,38.06,38.16,513157.0,37.1359,37.1552,36.7305,36.8271,513157.0
2022-11-11 14:20:00,38.15,38.35,38.15,38.34,165284.0,36.8174,37.0104,36.8174,37.0008,165284.0
2022-11-11 14:30:00,38.33,38.46,38.31,38.45,252859.0,36.9911,37.1166,36.9718,37.1069,252859.0
2022-11-11 14:40:00,38.45,38.5,38.36,38.41,275827.0,37.1069,37.1552,37.0201,37.0683,275827.0
2022-11-11 14:50:00,38.4,38.5,38.38,38.48,221770.0,37.0587,37.1552,37.0394,37.1359,221770.0
2022-11-11 15:00:00,38.47,38.48,38.17,38.18,321685.0,37.1262,37.1359,36.8367,36.8464,321685.0
2022-11-11 15:10:00,38.16,38.18,37.98,38.05,531280.0,36.8271,36.8464,36.6533,36.7209,531280.0
2022-11-11 15:20:00,38.06,38.2,38.04,38.16,338986.0,36.7305,36.8657,36.7112,36.8271,338986.0
2022-11-11 15:30:00,38.16,38.22,38.07,38.14,353443.0,36.8271,36.885,36.7402,36.8078,353443.0
2022-11-11 15:40:00,38.14,38.3,38.14,38.16,559177.0,36.8078,36.9622,36.8078,36.8271,559177.0
2022-11-11 15:50:00,38.17,38.22,38.02,38.08,1438421.0,36.8367,36.885,36.6919,36.7498,1438421.0
2022-11-14 09:30:00,37.48,37.84,37.28,37.77,874668.0,36.1708,36.5182,35.9778,36.4507,874668.0
2022-11-14 09:40:00,37.78,37.84,37.52,37.84,487927.0,36.4603,36.5182,36.2094,36.5182,487927.0
2022-11-14 09:50:00,37.83,38.01,37.62,37.92,379156.0,36.5086,36.6823,36.3059,36.5954,379156.0
2022-11-14 10:00:00,37.91,38.34,37.89,38.23,378982.0,36.5858,37.0008,36.5665,36.8946,378982.0
2022-11-14 10:10:00,38.23,38.37,38.04,38.28,370261.0,36.8946,37.0297,36.7112,36.9429,370261.0
2022-11-14 10:20:00,38.29,38.49,38.23,38.29,389150.0,36.9525,37.1455,36.8946,36.9525,389150.0
2022-11-14 10:30:00,38.29,38.29,38.05,38.15,338891.0,36.9525,36.9525,36.7209,36.8174,338891.0
2022-11-14 10:40:00,38.14,38.28,38.13,38.26,194254.0,36.8078,36.9429,36.7981,36.9236,194254.0
2022-11-14 10:50:00,38.25,38.48,38.25,38.47,202518.0,36.9139,37.1359,36.9139,37.1262,202518.0
2022-11-14 11:00:00,38.48,38.54,38.27,38.34,270336.0,37.1359,37.1938,36.9332,37.0008,270336.0
2022-11-14 11:10:00,38.34,38.36,38.02,38.08,259172.0,37.0008,37.0201,36.6919,36.7498,259172.0
2022-11-14 11:20:00,38.07,38.11,37.95,38.1,254876.0,36.7402,36.7788,36.6244,36.7691,254876.0
2022-11-14 11:30:00,38.1,38.31,38.05,38.21,277934.0,36.7691,36.9718,36.7209,36.8753,277934.0
2022-11-14 11:40:00,38.22,38.25,38.12,38.18,230357.0,36.885,36.9139,36.7885,36.8464,230357.0
2022-11-14 11:50:00,38.17,38.21,38.03,38.06,171776.0,36.8367,36.8753,36.7016,36.7305,171776.0
2022-11-14 12:00:00,38.06,38.14,38.02,38.1,225618.0,36.7305,36.8078,36.6919,36.7691,225618.0
2022-11-14 12:10:00,38.1,38.1,37.95,38.03,162520.0,36.7691,36.7691,36.6244,36.7016,162520.0
2022-11-14 12:20:00,38.03,38.14,37.88,38.12,232286.0,36.7016,36.8078,36.5568,36.7885,232286.0
2022-11-14 12:30:00,38.12,38.25,38.1,38.24,175098.0,36.7885,36.9139,36.7691,36.9043,175098.0
2022-11-14 12:40:00,38.24,38.25,38.1,38.16,128866.0,36.9043,36.9139,36.7691,36.8271,128866.0
2022-11-14 12:50:00,38.15,38.16,38.0,38.06,152073.0,36.8174,36.8271,36.6726,36.7305,152073.0
2022-11-14 13:00:00,38.06,38.12,38.03,38.08,141953.0,36.7305,36.7885,36.7016,36.7498,141953.0
2022-11-14 13:10:00,38.08,38.15,38.05,38.14,137652.0,36.7498,36.8174,36.7209,36.8078,137652.0
2022-11-14 13:20:00,38.15,38.33,38.14,38.32,139208.0,36.8174,36.9911,36.8078,36.9815,139208.0
2022-11-14 13:30:00,38.3,38.37,38.23,38.33,153289.0,36.9622,37.0297,36.8946,36.9911,153289.0
2022-11-14 13:40:00,38.32,38.37,38.25,38.35,205344.0,36.9815,37.0297,36.9139,37.0104,205344.0
2022-11-14 13:50:00,38.35,38.46,38.34,38.46,199719.0,37.0104,37.1166,37.0008,37.1166,199719.0
2022-11-14 14:00:00,38.46,38.53,38.35,38.39,234085.0,37.1166,37.1841,37.0104,37.049,234085.0
2022-11-14 14:10:00,38.4,38.42,38.3,38.31,215222.0,37.0587,37.078,36.9622,36.9718,215222.0
2022-11-14 14:20:00,38.32,38.32,38.24,38.28,173427.0,36.9815,36.9815,36.9043,36.9429,173427.0
2022-11-14 14:30:00,38.29,38.29,38.11,38.11,238795.0,36.9525,36.9525,36.7788,36.7788,238795.0
2022-11-14 14:40:00,38.1,38.15,38.08,38.15,195761.0,36.7691,36.8174,36.7498,36.8174,195761.0
2022-11-14 14:50:00,38.14,38.15,38.06,38.11,213056.0,36.8078,36.8174,36.7305,36.7788,213056.0
2022-11-14 15:00:00,38.11,38.23,38.1,38.12,194450.0,36.7788,36.8946,36.7691,36.7885,194450.0
2022-11-14 15:10:00,38.11,38.13,37.91,38.05,230267.0,36.7788,36.7981,36.5858,36.7209,230267.0
2022-11-14 15:20:00,38.05,38.27,38.03,38.26,294274.0,36.7209,36.9332,36.7016,36.9236,294274.0
2022-11-14 15:30:00,38.26,38.35,38.22,38.3,466673.0,36.9236,37.0104,36.885,36.9622,466673.0
2022-11-14 15:40:00,38.31,38.33,38.1,38.13,515588.0,36.9718,36.9911,36.7691,36.7981,515588.0
2022-11-14 15:50:00,38.13,38.19,37.89,37.9,1203104.0,36.7981,36.856,36.5665,36.5761,1203104.0
2022-11-15 09:30:00,38.25,38.37,37.95,38.33,540006.0,36.9139,37.0297,36.6244,36.9911,540006.0
2022-11-15 09:40:00,38.33,38.44,37.63,37.76,674432.0,36.9911,37.0973,36.3156,36.441,674432.0
2022-11-15 09:50:00,37.76,38.1,37.71,38.01,347900.0,36.441,36.7691,36.3928,36.6823,347900.0
2022-11-15 10:00:00,38.01,38.1,37.72,37.76,274834.0,36.6823,36.7691,36.4024,36.441,274834.0
2022-11-15 10:10:00,37.76,37.94,37.65,37.77,342979.0,36.441,36.6147,36.3349,36.4507,342979.0
2022-11-15 10:20:00,37.77,38.28,37.76,38.14,243960.0,36.4507,36.9429,36.441,36.8078,243960.0
2022-11-15 10:30:00,38.15,38.24,37.97,37.99,208707.0,36.8174,36.9043,36.6437,36.663,208707.0
2022-11-15 10:40:00,38.0,38.18,37.96,38.0,152485.0,36.6726,36.8464,36.634,36.6726,152485.0
2022-11-15 10:50:00,38.0,38.08,37.85,37.95,216768.0,36.6726,36.7498,36.5279,36.6244,216768.0
2022-11-15 11:00:00,37.94,38.07,37.82,37.97,297782.0,36.6147,36.7402,36.4989,36.6437,297782.0
2022-11-15 11:10:00,37.96,38.0,37.81,37.83,166596.0,36.634,36.6726,36.4893,36.5086,166596.0
2022-11-15 11:20:00,37.82,37.91,37.75,37.8,191732.0,36.4989,36.5858,36.4314,36.4796,191732.0
2022-11-15 11:30:00,37.8,37.95,37.77,37.79,263997.0,36.4796,36.6244,36.4507,36.47,263997.0
2022-11-15 11:40:00,37.78,37.86,37.73,37.8,126939.0,36.4603,36.5375,36.4121,36.4796,126939.0
2022-11-15 11:50:00,37.81,37.85,37.72,37.75,206722.0,36.4893,36.5279,36.4024,36.4314,206722.0
2022-11-15 12:00:00,37.76,37.77,37.57,37.72,273066.0,36.441,36.4507,36.2577,36.4024,273066.0
2022-11-15 12:10:00,37.72,37.95,37.72,37.8,211251.0,36.4024,36.6244,36.4024,36.4796,211251.0
2022-11-15 12:20:00,37.8,37.9,37.79,37.86,118874.0,36.4796,36.5761,36.47,36.5375,118874.0
2022-11-15 12:30:00,37.85,38.05,37.8,38.04,218487.0,36.5279,36.7209,36.4796,36.7112,218487.0
2022-11-15 12:40:00,38.03,38.15,37.93,38.14,227543.0,36.7016,36.8174,36.6051,36.8078,227543.0
2022-11-15 12:50:00,38.14,38.27,38.09,38.27,282393.0,36.8078,36.9332,36.7595,36.9332,282393.0
2022-11-15 13:00:00,38.28,38.31,38.18,38.2,194212.0,36.9429,36.9718,36.8464,36.8657,194212.0
2022-11-15 13:10:00,38.2,38.25,38.06,38.07,224512.0,36.8657,36.9139,36.7305,36.7402,224512.0
2022-11-15 13:20:00,38.06,38.06,37.83,37.92,331325.0,36.7305,36.7305,36.5086,36.5954,331325.0
2022-11-15 13:30:00,37.91,38.02,37.82,37.93,409904.0,36.5858,36.6919,36.4989,36.6051,409904.0
2022-11-15 13:40:00,37.95,38.1,37.8,37.9,336142.0,36.6244,36.7691,36.4796,36.5761,336142.0
2022-11-15 13:50:00,37.9,38.25,37.9,38.14,366328.0,36.5761,36.9139,36.5761,36.8078,366328.0
2022-11-15 14:00:00,38.14,38.27,37.96,38.1,273892.0,36.8078,36.9332,36.634,36.7691,273892.0
2022-11-15 14:10:00,38.09,38.31,38.03,38.12,354882.0,36.7595,36.9718,36.7016,36.7885,354882.0
2022-11-15 14:20:00,38.12,38.26,37.99,38.05,317397.0,36.7885,36.9236,36.663,36.7209,317397.0
2022-11-15 14:30:00,38.06,38.09,37.94,37.97,169679.0,36.7305,36.7595,36.6147,36.6437,169679.0
2022-11-15 14:40:00,37.97,38.05,37.86,37.87,246260.0,36.6437,36.7209,36.5375,36.5472,246260.0
2022-11-15 14:50:00,37.88,38.04,37.72,37.95,339207.0,36.5568,36.7112,36.4024,36.6244,339207.0
2022-11-15 15:00:00,37.95,38.02,37.9,37.94,192701.0,36.6244,36.6919,36.5761,36.6147,192701.0
2022-11-15 15:10:00,37.94,38.03,37.9,37.99,228308.0,36.6147,36.7016,36.5761,36.663,228308.0
2022-11-15 15:20:00,37.99,38.12,37.97,38.05,286064.0,36.663,36.7885,36.6437,36.7209,286064.0
2022-11-15 15:30:00,38.05,38.15,37.97,38.11,248981.0,36.7209,36.8174,36.6437,36.7788,248981.0
2022-11-15 15:40:00,38.1,38.2,38.07,38.09,567842.0,36.7691,36.8657,36.7402,36.7595,567842.0
2022-11-15 15:50:00,38.09,38.13,37.97,38.13,1519486.0,36.7595,36.7981,36.6437,36.7981,1519486.0
2022-11-16 09:30:00,37.34,37.68,37.2,37.43,462411.0,36.0357,36.3638,35.9006,36.1226,462411.0
2022-11-16 09:40:00,37.43,37.66,37.28,37.34,416184.0,36.1226,36.3445,35.9778,36.0357,416184.0
2022-11-16 09:50:00,37.34,37.41,37.1,37.25,333720.0,36.0357,36.1033,35.8041,35.9488,333720.0
2022-11-16 10:00:00,37.26,37.55,37.22,37.51,374509.0,35.9585,36.2384,35.9199,36.1998,374509.0
2022-11-16 10:10:00,37.52,37.65,37.36,37.42,235285.0,36.2094,36.3349,36.055,36.1129,235285.0
2022-11-16 10:20:00,37.43,37.55,37.43,37.52,120248.0,36.1226,36.2384,36.1226,36.2094,120248.0
2022-11-16 10:30:00,37.51,37.63,37.46,37.55,154426.0,36.1998,36.3156,36.1515,36.2384,154426.0
2022-11-16 10:40:00,37.55,37.6,37.42,37.58,193645.0,36.2384,36.2866,36.1129,36.2673,193645.0
2022-11-16 10:50:00,37.57,37.6,37.16,37.27,281411.0,36.2577,36.2866,35.862,35.9681,281411.0
2022-11-16 11:00:00,37.27,37.45,37.26,37.38,126716.0,35.9681,36.1419,35.9585,36.0743,126716.0
2022-11-16 11:10:00,37.37,37.44,37.29,37.34,143558.0,36.0646,36.1322,35.9874,36.0357,143558.0
2022-11-16 11:20:00,37.34,37.46,37.3,37.41,181071.0,36.0357,36.1515,35.9971,36.1033,181071.0
2022-11-16 11:30:00,37.42,37.5,37.27,37.34,190179.0,36.1129,36.1901,35.9681,36.0357,190179.0
2022-11-16 11:40:00,37.34,37.47,37.31,37.46,133133.0,36.0357,36.1612,36.0067,36.1515,133133.0
2022-11-16 11:50:00,37.46,37.51,37.42,37.43,119118.0,36.1515,36.1998,36.1129,36.1226,119118.0
2022-11-16 12:00:00,37.43,37.53,37.38,37.51,128435.0,36.1226,36.2191,36.0743,36.1998,128435.0
2022-11-16 12:10:00,37.51,37.51,37.26,37.27,136977.0,36.1998,36.1998,35.9585,35.9681,136977.0
2022-11-16 12:20:00,37.27,37.29,37.14,37.23,240954.0,35.9681,35.9874,35.8427,35.9295,240954.0
2022-11-16 12:30:00,37.22,37.41,37.19,37.4,115584.0,35.9199,36.1033,35.8909,36.0936,115584.0
2022-11-16 12:40:00,37.4,37.43,37.32,37.34,193172.0,36.0936,36.1226,36.0164,36.0357,193172.0
2022-11-16 12:50:00,37.34,37.39,37.24,37.26,174066.0,36.0357,36.084,35.9392,35.9585,174066.0
2022-11-16 13:00:00,37.26,37.26,37.15,37.21,129379.0,35.9585,35.9585,35.8523,35.9102,129379.0
2022-11-16 13:10:00,37.21,37.33,37.17,37.3,238501.0,35.9102,36.026,35.8716,35.9971,238501.0
2022-11-16 13:20:00,37.31,37.34,37.09,37.15,243428.0,36.0067,36.0357,35.7944,35.8523,243428.0
2022-11-16 13:30:00,37.15,37.18,36.97,37.01,210160.0,35.8523,35.8813,35.6786,35.7172,210160.0
2022-11-16 13:40:00,37.01,37.09,37.0,37.08,153247.0,35.7172,35.7944,35.7076,35.7848,153247.0
2022-11-16 13:50:00,37.07,37.09,36.97,36.99,109060.0,35.7751,35.7944,35.6786,35.6979,109060.0
2022-11-16 14:00:00,37.0,37.12,36.99,37.1,155599.0,35.7076,35.8234,35.6979,35.8041,155599.0
2022-11-16 14:10:00,37.09,37.13,37.04,37.09,128653.0,35.7944,35.833,35.7462,35.7944,128653.0
2022-11-16 14:20:00,37.1,37.22,37.07,37.2,120091.0,35.8041,35.9199,35.7751,35.9006,120091.0
2022-11-16 14:30:00,37.2,37.25,37.09,37.2,204515.0,35.9006,35.9488,35.7944,35.9006,204515.0
2022-11-16 14:40:00,37.2,37.24,37.16,37.2,165072.0,35.9006,35.9392,35.862,35.9006,165072.0
2022-11-16 14:50:00,37.2,37.27,37.17,37.24,148722.0,35.9006,35.9681,35.8716,35.9392,148722.0
2022-11-16 15:00:00,37.24,37.27,37.11,37.18,227786.0,35.9392,35.9681,35.8137,35.8813,227786.0
2022-11-16 15:10:00,37.18,37.2,37.09,37.11,168253.0,35.8813,35.9006,35.7944,35.8137,168253.0
2022-11-16 15:20:00,37.1,37.28,37.09,37.27,232972.0,35.8041,35.9778,35.7944,35.9681,232972.0
2022-11-16 15:30:00,37.26,37.37,37.26,37.33,283062.0,35.9585,36.0646,35.9585,36.026,283062.0
2022-11-16 15:40:00,37.34,37.46,37.33,37.39,544895.0,36.0357,36.1515,36.026,36.084,544895.0
2022-11-16 15:50:00,37.39,37.51,37.38,37.41,1510839.0,36.084,36.1998,36.0743,36.1033,1510839.0
2022-11-17 09:30:00,35.8,35.86,35.31,35.54,1113212.0,34.5495,34.6074,34.0766,34.2986,1113212.0
2022-11-17 09:40:00,35.53,36.13,35.49,36.08,587628.0,34.2889,34.868,34.2503,34.8197,587628.0
2022-11-17 09:50:00,36.08,36.12,35.75,35.76,354160.0,34.8197,34.8583,34.5012,34.5109,354160.0
2022-11-17 10:00:00,35.76,36.03,35.76,35.97,290276.0,34.5109,34.7715,34.5109,34.7136,290276.0
2022-11-17 10:10:00,35.97,36.03,35.72,35.95,581125.0,34.7136,34.7715,34.4723,34.6943,581125.0
2022-11-17 10:20:00,35.96,36.32,35.92,36.32,370245.0,34.7039,35.0513,34.6653,35.0513,370245.0
2022-11-17 10:30:00,36.31,36.31,35.98,36.02,333348.0,35.0417,35.0417,34.7232,34.7618,333348.0
2022-11-17 10:40:00,36.02,36.09,35.82,35.87,184088.0,34.7618,34.8294,34.5688,34.617,184088.0
2022-11-17 10:50:00,35.87,35.93,35.82,35.87,223257.0,34.617,34.6749,34.5688,34.617,223257.0
2022-11-17 11:00:00,35.87,35.91,35.75,35.75,125921.0,34.617,34.6556,34.5012,34.5012,125921.0
2022-11-17 11:10:00,35.76,35.88,35.71,35.83,216814.0,34.5109,34.6267,34.4626,34.5784,216814.0
2022-11-17 11:20:00,35.82,35.89,35.76,35.88,158566.0,34.5688,34.6363,34.5109,34.6267,158566.0
2022-11-17 11:30:00,35.88,35.89,35.76,35.84,214243.0,34.6267,34.6363,34.5109,34.5881,214243.0
2022-11-17 11:40:00,35.84,35.89,35.76,35.77,129192.0,34.5881,34.6363,34.5109,34.5205,129192.0
2022-11-17 11:50:00,35.77,35.91,35.76,35.91,280413.0,34.5205,34.6556,34.5109,34.6556,280413.0
2022-11-17 12:00:00,35.91,35.97,35.84,35.97,446283.0,34.6556,34.7136,34.5881,34.7136,446283.0
2022-11-17 12:10:00,35.97,35.98,35.84,35.91,188373.0,34.7136,34.7232,34.5881,34.6556,188373.0
2022-11-17 12:20:00,35.91,35.95,35.85,35.88,93957.0,34.6556,34.6943,34.5977,34.6267,93957.0
2022-11-17 12:30:00,35.88,35.97,35.83,35.94,101400.0,34.6267,34.7136,34.5784,34.6846,101400.0
2022-11-17 12:40:00,35.94,36.17,35.92,36.16,133919.0,34.6846,34.9066,34.6653,34.8969,133919.0
2022-11-17 12:50:00,36.16,36.28,36.16,36.26,140979.0,34.8969,35.0127,34.8969,34.9934,140979.0
2022-11-17 13:00:00,36.26,36.35,36.2,36.33,189898.0,34.9934,35.0803,34.9355,35.061,189898.0
2022-11-17 13:10:00,36.34,36.39,36.28,36.37,104522.0,35.0706,35.1189,35.0127,35.0996,104522.0
2022-11-17 13:20:00,36.39,36.4,36.29,36.29,115933.0,35.1189,35.1285,35.0224,35.0224,115933.0
2022-11-17 13:30:00,36.29,36.31,36.2,36.29,114452.0,35.0224,35.0417,34.9355,35.0224,114452.0
2022-11-17 13:40:00,36.3,36.3,36.11,36.14,112049.0,35.032,35.032,34.8487,34.8776,112049.0
2022-11-17 13:50:00,36.15,36.21,36.08,36.19,110010.0,34.8873,34.9452,34.8197,34.9259,110010.0
2022-11-17 14:00:00,36.19,36.32,36.19,36.2,134578.0,34.9259,35.0513,34.9259,34.9355,134578.0
2022-11-17 14:10:00,36.2,36.21,36.04,36.07,192128.0,34.9355,34.9452,34.7811,34.8101,192128.0
2022-11-17 14:20:00,36.08,36.12,36.0,36.11,161276.0,34.8197,34.8583,34.7425,34.8487,161276.0
2022-11-17 14:30:00,36.11,36.15,36.05,36.08,132950.0,34.8487,34.8873,34.7908,34.8197,132950.0
2022-11-17 14:40:00,36.08,36.12,35.98,36.11,150908.0,34.8197,34.8583,34.7232,34.8487,150908.0
2022-11-17 14:50:00,36.1,36.15,36.07,36.09,137032.0,34.839,34.8873,34.8101,34.8294,137032.0
2022-11-17 15:00:00,36.09,36.14,36.01,36.04,210448.0,34.8294,34.8776,34.7522,34.7811,210448.0
2022-11-17 15:10:00,36.03,36.04,35.87,35.88,208943.0,34.7715,34.7811,34.617,34.6267,208943.0
2022-11-17 15:20:00,35.88,35.96,35.86,35.96,212035.0,34.6267,34.7039,34.6074,34.7039,212035.0
2022-11-17 15:30:00,35.95,36.05,35.93,36.05,218168.0,34.6943,34.7908,34.6749,34.7908,218168.0
2022-11-17 15:40:00,36.05,36.19,36.04,36.19,606514.0,34.7908,34.9259,34.7811,34.9259,606514.0
2022-11-17 15:50:00,36.19,36.42,36.14,36.36,1585172.0,34.9259,35.1478,34.8776,35.0899,1585172.0
2022-11-18 09:30:00,36.45,36.63,35.83,36.13,685597.0,35.1768,35.3505,34.5784,34.868,685597.0
2022-11-18 09:40:00,36.14,36.45,36.03,36.26,352549.0,34.8776,35.1768,34.7715,34.9934,352549.0
2022-11-18 09:50:00,36.25,36.67,36.22,36.61,255243.0,34.9838,35.3891,34.9548,35.3312,255243.0
2022-11-18 10:00:00,36.62,36.68,36.15,36.3,170052.0,35.3408,35.3988,34.8873,35.032,170052.0
2022-11-18 10:10:00,36.31,36.47,36.27,36.33,178964.0,35.0417,35.1961,35.0031,35.061,178964.0
2022-11-18 10:20:00,36.33,36.5,36.27,36.5,123590.0,35.061,35.225,35.0031,35.225,123590.0
2022-11-18 10:30:00,36.5,36.5,36.32,36.41,174986.0,35.225,35.225,35.0513,35.1382,174986.0
2022-11-18 10:40:00,36.41,36.45,36.33,36.41,118669.0,35.1382,35.1768,35.061,35.1382,118669.0
2022-11-18 10:50:00,36.4,36.45,36.3,36.34,133762.0,35.1285,35.1768,35.032,35.0706,133762.0
2022-11-18 11:00:00,36.34,36.36,36.22,36.31,160254.0,35.0706,35.0899,34.9548,35.0417,160254.0
2022-11-18 11:10:00,36.31,36.41,36.27,36.39,180939.0,35.0417,35.1382,35.0031,35.1189,180939.0
2022-11-18 11:20:00,36.4,36.42,36.29,36.31,162456.0,35.1285,35.1478,35.0224,35.0417,162456.0
2022-11-18 11:30:00,36.31,36.32,36.1,36.12,119963.0,35.0417,35.0513,34.839,34.8583,119963.0
2022-11-18 11:40:00,36.13,36.15,36.03,36.08,128515.0,34.868,34.8873,34.7715,34.8197,128515.0
2022-11-18 11:50:00,36.08,36.13,36.04,36.09,107097.0,34.8197,34.868,34.7811,34.8294,107097.0
2022-11-18 12:00:00,36.09,36.11,35.93,35.98,164395.0,34.8294,34.8487,34.6749,34.7232,164395.0
2022-11-18 12:10:00,35.97,36.05,35.9,35.92,179637.0,34.7136,34.7908,34.646,34.6653,179637.0
2022-11-18 12:20:00,35.91,36.02,35.88,36.02,126529.0,34.6556,34.7618,34.6267,34.7618,126529.0
2022-11-18 12:30:00,36.02,36.1,35.96,36.08,100583.0,34.7618,34.839,34.7039,34.8197,100583.0
2022-11-18 12:40:00,36.08,36.1,36.01,36.08,83535.0,34.8197,34.839,34.7522,34.8197,83535.0
2022-11-18 12:50:00,36.08,36.2,36.05,36.19,157330.0,34.8197,34.9355,34.7908,34.9259,157330.0
2022-11-18 13:00:00,36.19,36.24,36.12,36.22,144176.0,34.9259,34.9741,34.8583,34.9548,144176.0
2022-11-18 13:10:00,36.22,36.25,36.12,36.16,94029.0,34.9548,34.9838,34.8583,34.8969,94029.0
2022-11-18 13:20:00,36.17,36.21,36.09,36.2,78475.0,34.9066,34.9452,34.8294,34.9355,78475.0
2022-11-18 13:30:00,36.21,36.21,36.07,36.09,79301.0,34.9452,34.9452,34.8101,34.8294,79301.0
2022-11-18 13:40:00,36.09,36.14,36.07,36.08,82837.0,34.8294,34.8776,34.8101,34.8197,82837.0
2022-11-18 13:50:00,36.08,36.1,36.0,36.08,121089.0,34.8197,34.839,34.7425,34.8197,121089.0
2022-11-18 14:00:00,36.08,36.14,36.05,36.09,92832.0,34.8197,34.8776,34.7908,34.8294,92832.0
2022-11-18 14:10:00,36.08,36.11,36.05,36.06,77481.0,34.8197,34.8487,34.7908,34.8004,77481.0
2022-11-18 14:20:00,36.06,36.1,36.05,36.08,69800.0,34.8004,34.839,34.7908,34.8197,69800.0
2022-11-18 14:30:00,36.09,36.12,36.0,36.04,149692.0,34.8294,34.8583,34.7425,34.7811,149692.0
2022-11-18 14:40:00,36.04,36.06,36.0,36.04,106683.0,34.7811,34.8004,34.7425,34.7811,106683.0
2022-11-18 14:50:00,36.04,36.14,36.03,36.13,117135.0,34.7811,34.8776,34.7715,34.868,117135.0
2022-11-18 15:00:00,36.12,36.22,36.11,36.22,133627.0,34.8583,34.9548,34.8487,34.9548,133627.0
2022-11-18 15:10:00,36.22,36.22,36.13,36.16,106518.0,34.9548,34.9548,34.868,34.8969,106518.0
2022-11-18 15:20:00,36.16,36.26,36.11,36.26,117477.0,34.8969,34.9934,34.8487,34.9934,117477.0
2022-11-18 15:30:00,36.26,36.33,36.22,36.33,252298.0,34.9934,35.061,34.9548,35.061,252298.0
2022-11-18 15:40:00,36.33,36.37,36.3,36.37,350294.0,35.061,35.0996,35.032,35.0996,350294.0
2022-11-18 15:50:00,36.37,36.41,36.23,36.35,855866.0,35.0996,35.1382,34.9645,35.0803,855866.0
2022-11-21 09:30:00,36.02,36.02,35.33,35.65,685610.0,34.7618,34.7618,34.0959,34.4047,685610.0
2022-11-21 09:40:00,35.66,35.89,35.5,35.58,660346.0,34.4144,34.6363,34.26,34.3372,660346.0
2022-11-21 09:50:00,35.59,35.71,35.5,35.55,315810.0,34.3468,34.4626,34.26,34.3082,315810.0
2022-11-21 10:00:00,35.55,35.7,35.43,35.57,211233.0,34.3082,34.453,34.1924,34.3275,211233.0
2022-11-21 10:10:00,35.58,35.6,35.37,35.47,257907.0,34.3372,34.3565,34.1345,34.231,257907.0
2022-11-21 10:20:00,35.47,35.47,35.22,35.29,277362.0,34.231,34.231,33.9897,34.0573,277362.0
2022-11-21 10:30:00,35.29,35.45,35.24,35.42,251397.0,34.0573,34.2117,34.0091,34.1828,251397.0
2022-11-21 10:40:00,35.41,35.45,35.13,35.26,435555.0,34.1731,34.2117,33.9029,34.0284,435555.0
2022-11-21 10:50:00,35.26,35.3,35.22,35.29,205579.0,34.0284,34.067,33.9897,34.0573,205579.0
2022-11-21 11:00:00,35.3,35.39,35.18,35.19,175542.0,34.067,34.1538,33.9511,33.9608,175542.0
2022-11-21 11:10:00,35.19,35.41,35.15,35.38,174829.0,33.9608,34.1731,33.9222,34.1442,174829.0
2022-11-21 11:20:00,35.38,35.46,35.3,35.37,269601.0,34.1442,34.2214,34.067,34.1345,269601.0
2022-11-21 11:30:00,35.37,35.4,35.23,35.39,383365.0,34.1345,34.1635,33.9994,34.1538,383365.0
2022-11-21 11:40:00,35.4,35.48,35.39,35.47,122441.0,34.1635,34.2407,34.1538,34.231,122441.0
2022-11-21 11:50:00,35.47,35.5,35.31,35.39,108114.0,34.231,34.26,34.0766,34.1538,108114.0
2022-11-21 12:00:00,35.39,35.76,35.34,35.71,295147.0,34.1538,34.5109,34.1056,34.4626,295147.0
2022-11-21 12:10:00,35.7,35.74,35.65,35.69,144629.0,34.453,34.4916,34.4047,34.4433,144629.0
2022-11-21 12:20:00,35.68,35.8,35.68,35.79,85002.0,34.4337,34.5495,34.4337,34.5398,85002.0
2022-11-21 12:30:00,35.79,36.12,35.78,36.05,224191.0,34.5398,34.8583,34.5302,34.7908,224191.0
2022-11-21 12:40:00,36.05,36.2,36.05,36.12,236407.0,34.7908,34.9355,34.7908,34.8583,236407.0
2022-11-21 12:50:00,36.11,36.14,36.05,36.08,164711.0,34.8487,34.8776,34.7908,34.8197,164711.0
2022-11-21 13:00:00,36.09,36.22,36.07,36.18,124339.0,34.8294,34.9548,34.8101,34.9162,124339.0
2022-11-21 13:10:00,36.18,36.36,36.18,36.3,144990.0,34.9162,35.0899,34.9162,35.032,144990.0
2022-11-21 13:20:00,36.29,36.3,36.21,36.23,104984.0,35.0224,35.032,34.9452,34.9645,104984.0
2022-11-21 13:30:00,36.24,36.31,36.21,36.26,200025.0,34.9741,35.0417,34.9452,34.9934,200025.0
2022-11-21 13:40:00,36.25,36.26,36.09,36.09,109427.0,34.9838,34.9934,34.8294,34.8294,109427.0
2022-11-21 13:50:00,36.09,36.14,36.08,36.09,103404.0,34.8294,34.8776,34.8197,34.8294,103404.0
2022-11-21 14:00:00,36.09,36.14,36.08,36.12,86914.0,34.8294,34.8776,34.8197,34.8583,86914.0
2022-11-21 14:10:00,36.12,36.17,36.05,36.16,132564.0,34.8583,34.9066,34.7908,34.8969,132564.0
2022-11-21 14:20:00,36.15,36.15,36.0,36.08,151868.0,34.8873,34.8873,34.7425,34.8197,151868.0
2022-11-21 14:30:00,36.08,36.14,36.03,36.09,113982.0,34.8197,34.8776,34.7715,34.8294,113982.0
2022-11-21 14:40:00,36.09,36.09,35.99,36.05,90369.0,34.8294,34.8294,34.7329,34.7908,90369.0
2022-11-21 14:50:00,36.05,36.1,36.01,36.02,119048.0,34.7908,34.839,34.7522,34.7618,119048.0
2022-11-21 15:00:00,36.01,36.09,35.98,36.06,131236.0,34.7522,34.8294,34.7232,34.8004,131236.0
2022-11-21 15:10:00,36.06,36.13,36.03,36.11,91893.0,34.8004,34.868,34.7715,34.8487,91893.0
2022-11-21 15:20:00,36.1,36.13,36.01,36.05,136818.0,34.839,34.868,34.7522,34.7908,136818.0
2022-11-21 15:30:00,36.06,36.16,36.03,36.13,192161.0,34.8004,34.8969,34.7715,34.868,192161.0
2022-11-21 15:40:00,36.13,36.17,36.07,36.15,240073.0,34.868,34.9066,34.8101,34.8873,240073.0
2022-11-21 15:50:00,36.16,36.21,36.12,36.14,609869.0,34.8969,34.9452,34.8583,34.8776,609869.0
2022-11-22 09:30:00,36.99,37.22,36.81,37.21,606040.0,35.6979,35.9199,35.5242,35.9102,606040.0
2022-11-22 09:40:00,37.23,37.39,36.93,37.22,543554.0,35.9295,36.084,35.64,35.9199,543554.0
2022-11-22 09:50:00,37.2,37.21,36.93,37.02,200823.0,35.9006,35.9102,35.64,35.7269,200823.0
2022-11-22 10:00:00,37.02,37.36,36.96,37.31,324381.0,35.7269,36.055,35.669,36.0067,324381.0
2022-11-22 10:10:00,37.31,37.5,37.28,37.42,445545.0,36.0067,36.1901,35.9778,36.1129,445545.0
2022-11-22 10:20:00,37.43,37.66,37.38,37.66,417252.0,36.1226,36.3445,36.0743,36.3445,417252.0
2022-11-22 10:30:00,37.66,37.83,37.64,37.72,431651.0,36.3445,36.5086,36.3252,36.4024,431651.0
2022-11-22 10:40:00,37.73,37.77,37.65,37.7,240258.0,36.4121,36.4507,36.3349,36.3831,240258.0
2022-11-22 10:50:00,37.69,37.76,37.56,37.64,156852.0,36.3735,36.441,36.248,36.3252,156852.0
2022-11-22 11:00:00,37.64,37.69,37.54,37.68,255020.0,36.3252,36.3735,36.2287,36.3638,255020.0
2022-11-22 11:10:00,37.68,37.7,37.46,37.57,244418.0,36.3638,36.3831,36.1515,36.2577,244418.0
2022-11-22 11:20:00,37.57,37.64,37.48,37.62,204789.0,36.2577,36.3252,36.1708,36.3059,204789.0
2022-11-22 11:30:00,37.62,37.7,37.45,37.61,223573.0,36.3059,36.3831,36.1419,36.2963,223573.0
2022-11-22 11:40:00,37.61,37.78,37.57,37.73,226023.0,36.2963,36.4603,36.2577,36.4121,226023.0
2022-11-22 11:50:00,37.73,37.75,37.68,37.74,160807.0,36.4121,36.4314,36.3638,36.4217,160807.0
2022-11-22 12:00:00,37.73,37.85,37.72,37.75,208865.0,36.4121,36.5279,36.4024,36.4314,208865.0
2022-11-22 12:10:00,37.76,37.83,37.71,37.83,227054.0,36.441,36.5086,36.3928,36.5086,227054.0
2022-11-22 12:20:00,37.83,37.83,37.62,37.69,262551.0,36.5086,36.5086,36.3059,36.3735,262551.0
2022-11-22 12:30:00,37.69,37.72,37.64,37.71,131194.0,36.3735,36.4024,36.3252,36.3928,131194.0
2022-11-22 12:40:00,37.71,37.73,37.61,37.63,174335.0,36.3928,36.4121,36.2963,36.3156,174335.0
2022-11-22 12:50:00,37.63,37.74,37.62,37.72,167044.0,36.3156,36.4217,36.3059,36.4024,167044.0
2022-11-22 13:00:00,37.72,37.73,37.63,37.69,105481.0,36.4024,36.4121,36.3156,36.3735,105481.0
2022-11-22 13:10:00,37.69,37.72,37.61,37.66,108078.0,36.3735,36.4024,36.2963,36.3445,108078.0
2022-11-22 13:20:00,37.66,37.68,37.63,37.66,60391.0,36.3445,36.3638,36.3156,36.3445,60391.0
2022-11-22 13:30:00,37.66,37.66,37.55,37.58,114761.0,36.3445,36.3445,36.2384,36.2673,114761.0
2022-11-22 13:40:00,37.58,37.63,37.57,37.6,93215.0,36.2673,36.3156,36.2577,36.2866,93215.0
2022-11-22 13:50:00,37.59,37.64,37.59,37.61,88664.0,36.277,36.3252,36.277,36.2963,88664.0
2022-11-22 14:00:00,37.6,37.61,37.53,37.58,113502.0,36.2866,36.2963,36.2191,36.2673,113502.0
2022-11-22 14:10:00,37.58,37.71,37.55,37.66,148276.0,36.2673,36.3928,36.2384,36.3445,148276.0
2022-11-22 14:20:00,37.66,37.67,37.59,37.61,80053.0,36.3445,36.3542,36.277,36.2963,80053.0
2022-11-22 14:30:00,37.61,37.64,37.57,37.63,131200.0,36.2963,36.3252,36.2577,36.3156,131200.0
2022-11-22 14:40:00,37.62,37.65,37.6,37.62,79378.0,36.3059,36.3349,36.2866,36.3059,79378.0
2022-11-22 14:50:00,37.62,37.69,37.62,37.67,68304.0,36.3059,36.3735,36.3059,36.3542,68304.0
2022-11-22 15:00:00,37.67,37.76,37.66,37.75,85358.0,36.3542,36.441,36.3445,36.4314,85358.0
2022-11-22 15:10:00,37.75,37.76,37.69,37.7,93771.0,36.4314,36.441,36.3735,36.3831,93771.0
2022-11-22 15:20:00,37.71,37.81,37.7,37.8,197523.0,36.3928,36.4893,36.3831,36.4796,197523.0
2022-11-22 15:30:00,37.8,37.85,37.79,37.83,172204.0,36.4796,36.5279,36.47,36.5086,172204.0
2022-11-22 15:40:00,37.83,37.86,37.8,37.86,325150.0,36.5086,36.5375,36.4796,36.5375,325150.0
2022-11-22 15:50:00,37.86,37.89,37.81,37.86,976088.0,36.5375,36.5665,36.4893,36.5375,976088.0
2022-11-23 09:30:00,37.15,37.58,37.1,37.44,757118.0,35.8523,36.2673,35.8041,36.1322,757118.0
2022-11-23 09:40:00,37.43,37.78,37.3,37.77,311307.0,36.1226,36.4603,35.9971,36.4507,311307.0
2022-11-23 09:50:00,37.75,37.97,37.71,37.91,300747.0,36.4314,36.6437,36.3928,36.5858,300747.0
2022-11-23 10:00:00,37.92,37.98,37.76,37.83,213164.0,36.5954,36.6533,36.441,36.5086,213164.0
2022-11-23 10:10:00,37.83,37.87,37.63,37.76,200418.0,36.5086,36.5472,36.3156,36.441,200418.0
2022-11-23 10:20:00,37.75,37.88,37.73,37.84,75539.0,36.4314,36.5568,36.4121,36.5182,75539.0
2022-11-23 10:30:00,37.84,37.94,37.77,37.94,139035.0,36.5182,36.6147,36.4507,36.6147,139035.0
2022-11-23 10:40:00,37.93,38.06,37.91,38.01,268414.0,36.6051,36.7305,36.5858,36.6823,268414.0
2022-11-23 10:50:00,38.0,38.07,37.93,38.06,161198.0,36.6726,36.7402,36.6051,36.7305,161198.0
2022-11-23 11:00:00,38.06,38.07,37.94,38.07,144317.0,36.7305,36.7402,36.6147,36.7402,144317.0
2022-11-23 11:10:00,38.07,38.11,38.01,38.02,223172.0,36.7402,36.7788,36.6823,36.6919,223172.0
2022-11-23 11:20:00,38.02,38.13,38.01,38.07,100704.0,36.6919,36.7981,36.6823,36.7402,100704.0
2022-11-23 11:30:00,38.07,38.1,37.99,38.09,132082.0,36.7402,36.7691,36.663,36.7595,132082.0
2022-11-23 11:40:00,38.08,38.1,37.85,37.86,213412.0,36.7498,36.7691,36.5279,36.5375,213412.0
2022-11-23 11:50:00,37.86,37.97,37.76,37.93,254982.0,36.5375,36.6437,36.441,36.6051,254982.0
2022-11-23 12:00:00,37.92,37.92,37.86,37.9,75435.0,36.5954,36.5954,36.5375,36.5761,75435.0
2022-11-23 12:10:00,37.91,37.92,37.85,37.89,94922.0,36.5858,36.5954,36.5279,36.5665,94922.0
2022-11-23 12:20:00,37.89,37.94,37.87,37.89,37929.0,36.5665,36.6147,36.5472,36.5665,37929.0
2022-11-23 12:30:00,37.9,37.92,37.85,37.88,111437.0,36.5761,36.5954,36.5279,36.5568,111437.0
2022-11-23 12:40:00,37.88,37.9,37.79,37.9,71183.0,36.5568,36.5761,36.47,36.5761,71183.0
2022-11-23 12:50:00,37.89,37.9,37.75,37.82,96025.0,36.5665,36.5761,36.4314,36.4989,96025.0
2022-11-23 13:00:00,37.82,37.88,37.79,37.87,57372.0,36.4989,36.5568,36.47,36.5472,57372.0
2022-11-23 13:10:00,37.87,37.89,37.82,37.87,79201.0,36.5472,36.5665,36.4989,36.5472,79201.0
2022-11-23 13:20:00,37.87,37.92,37.86,37.91,91351.0,36.5472,36.5954,36.5375,36.5858,91351.0
2022-11-23 13:30:00,37.91,37.97,37.9,37.95,71428.0,36.5858,36.6437,36.5761,36.6244,71428.0
2022-11-23 13:40:00,37.95,37.96,37.9,37.94,63024.0,36.6244,36.634,36.5761,36.6147,63024.0
2022-11-23 13:50:00,37.93,37.93,37.87,37.88,65245.0,36.6051,36.6051,36.5472,36.5568,65245.0
2022-11-23 14:00:00,37.89,38.19,37.79,38.09,469437.0,36.5665,36.856,36.47,36.7595,469437.0
2022-11-23 14:10:00,38.09,38.1,37.95,38.02,103008.0,36.7595,36.7691,36.6244,36.6919,103008.0
2022-11-23 14:20:00,38.03,38.18,38.01,38.09,134238.0,36.7016,36.8464,36.6823,36.7595,134238.0
2022-11-23 14:30:00,38.11,38.12,37.96,38.02,119008.0,36.7788,36.7885,36.634,36.6919,119008.0
2022-11-23 14:40:00,38.02,38.12,38.01,38.11,87946.0,36.6919,36.7885,36.6823,36.7788,87946.0
2022-11-23 14:50:00,38.11,38.14,38.05,38.06,117425.0,36.7788,36.8078,36.7209,36.7305,117425.0
2022-11-23 15:00:00,38.05,38.12,38.02,38.08,94410.0,36.7209,36.7885,36.6919,36.7498,94410.0
2022-11-23 15:10:00,38.07,38.13,38.05,38.11,127027.0,36.7402,36.7981,36.7209,36.7788,127027.0
2022-11-23 15:20:00,38.11,38.13,38.03,38.11,136587.0,36.7788,36.7981,36.7016,36.7788,136587.0
2022-11-23 15:30:00,38.1,38.11,38.04,38.09,120744.0,36.7691,36.7788,36.7112,36.7595,120744.0
2022-11-23 15:40:00,38.1,38.11,38.02,38.04,216858.0,36.7691,36.7788,36.6919,36.7112,216858.0
2022-11-23 15:50:00,38.04,38.07,38.0,38.07,668896.0,36.7112,36.7402,36.6726,36.7402,668896.0
2022-11-25 09:30:00,37.88,38.04,37.7,37.78,416422.0,36.5568,36.7112,36.3831,36.4603,416422.0
2022-11-25 09:40:00,37.78,37.85,37.6,37.69,323154.0,36.4603,36.5279,36.2866,36.3735,323154.0
2022-11-25 09:50:00,37.69,37.74,37.58,37.67,220894.0,36.3735,36.4217,36.2673,36.3542,220894.0
2022-11-25 10:00:00,37.69,37.71,37.42,37.48,209447.0,36.3735,36.3928,36.1129,36.1708,209447.0
2022-11-25 10:10:00,37.48,37.48,37.29,37.3,221417.0,36.1708,36.1708,35.9874,35.9971,221417.0
2022-11-25 10:20:00,37.3,37.31,37.22,37.27,177722.0,35.9971,36.0067,35.9199,35.9681,177722.0
2022-11-25 10:30:00,37.27,37.4,37.14,37.2,243701.0,35.9681,36.0936,35.8427,35.9006,243701.0
2022-11-25 10:40:00,37.22,37.28,37.17,37.23,154604.0,35.9199,35.9778,35.8716,35.9295,154604.0
2022-11-25 10:50:00,37.23,37.27,37.18,37.24,97674.0,35.9295,35.9681,35.8813,35.9392,97674.0
2022-11-25 11:00:00,37.23,37.28,37.12,37.18,255067.0,35.9295,35.9778,35.8234,35.8813,255067.0
2022-11-25 11:10:00,37.18,37.25,37.08,37.16,188098.0,35.8813,35.9488,35.7848,35.862,188098.0
2022-11-25 11:20:00,37.17,37.31,37.09,37.24,180904.0,35.8716,36.0067,35.7944,35.9392,180904.0
2022-11-25 11:30:00,37.25,37.35,37.2,37.3,128938.0,35.9488,36.0453,35.9006,35.9971,128938.0
2022-11-25 11:40:00,37.3,37.33,37.25,37.29,62010.0,35.9971,36.026,35.9488,35.9874,62010.0
2022-11-25 11:50:00,37.29,37.32,37.23,37.25,80714.0,35.9874,36.0164,35.9295,35.9488,80714.0
2022-11-25 12:00:00,37.25,37.25,37.13,37.2,111749.0,35.9488,35.9488,35.833,35.9006,111749.0
2022-11-25 12:10:00,37.21,37.24,37.2,37.21,67308.0,35.9102,35.9392,35.9006,35.9102,67308.0
2022-11-25 12:20:00,37.21,37.28,37.17,37.25,107064.0,35.9102,35.9778,35.8716,35.9488,107064.0
2022-11-25 12:30:00,37.25,37.25,37.15,37.18,130124.0,35.9488,35.9488,35.8523,35.8813,130124.0
2022-11-25 12:40:00,37.19,37.25,37.17,37.17,142969.0,35.8909,35.9488,35.8716,35.8716,142969.0
2022-11-25 12:50:00,37.18,37.22,37.1,37.19,479720.0,35.8813,35.9199,35.8041,35.8909,479720.0
2022-11-28 09:30:00,36.53,36.7,36.28,36.62,392306.0,35.254,35.4181,35.0127,35.3408,392306.0
2022-11-28 09:40:00,36.63,36.71,36.45,36.64,225650.0,35.3505,35.4277,35.1768,35.3601,225650.0
2022-11-28 09:50:00,36.65,36.74,36.57,36.64,222751.0,35.3698,35.4567,35.2926,35.3601,222751.0
2022-11-28 10:00:00,36.64,36.72,36.57,36.62,166211.0,35.3601,35.4374,35.2926,35.3408,166211.0
2022-11-28 10:10:00,36.62,36.89,36.56,36.81,228414.0,35.3408,35.6014,35.2829,35.5242,228414.0
2022-11-28 10:20:00,36.82,36.83,36.56,36.62,186093.0,35.5339,35.5435,35.2829,35.3408,186093.0
2022-11-28 10:30:00,36.62,36.74,36.59,36.65,98608.0,35.3408,35.4567,35.3119,35.3698,98608.0
2022-11-28 10:40:00,36.65,36.84,36.63,36.79,130314.0,35.3698,35.5532,35.3505,35.5049,130314.0
2022-11-28 10:50:00,36.79,36.81,36.59,36.61,138355.0,35.5049,35.5242,35.3119,35.3312,138355.0
2022-11-28 11:00:00,36.61,36.65,36.44,36.52,223885.0,35.3312,35.3698,35.1671,35.2443,223885.0
2022-11-28 11:10:00,36.52,36.55,36.43,36.51,177932.0,35.2443,35.2733,35.1575,35.2347,177932.0
2022-11-28 11:20:00,36.51,36.51,36.44,36.46,123935.0,35.2347,35.2347,35.1671,35.1864,123935.0
2022-11-28 11:30:00,36.47,36.51,36.43,36.44,82956.0,35.1961,35.2347,35.1575,35.1671,82956.0
2022-11-28 11:40:00,36.44,36.64,36.41,36.61,179102.0,35.1671,35.3601,35.1382,35.3312,179102.0
2022-11-28 11:50:00,36.61,36.65,36.55,36.63,148950.0,35.3312,35.3698,35.2733,35.3505,148950.0
2022-11-28 12:00:00,36.63,36.7,36.43,36.49,214412.0,35.3505,35.4181,35.1575,35.2154,214412.0
2022-11-28 12:10:00,36.49,36.7,36.48,36.7,183901.0,35.2154,35.4181,35.2057,35.4181,183901.0
2022-11-28 12:20:00,36.7,36.7,36.53,36.53,116999.0,35.4181,35.4181,35.254,35.254,116999.0
2022-11-28 12:30:00,36.54,36.69,36.54,36.64,60268.0,35.2636,35.4084,35.2636,35.3601,60268.0
2022-11-28 12:40:00,36.64,36.66,36.62,36.63,59154.0,35.3601,35.3794,35.3408,35.3505,59154.0
2022-11-28 12:50:00,36.64,36.64,36.52,36.53,83772.0,35.3601,35.3601,35.2443,35.254,83772.0
2022-11-28 13:00:00,36.53,36.6,36.53,36.54,53555.0,35.254,35.3215,35.254,35.2636,53555.0
2022-11-28 13:10:00,36.53,36.6,36.5,36.59,94325.0,35.254,35.3215,35.225,35.3119,94325.0
2022-11-28 13:20:00,36.59,36.62,36.54,36.55,158852.0,35.3119,35.3408,35.2636,35.2733,158852.0
2022-11-28 13:30:00,36.55,36.59,36.52,36.57,102135.0,35.2733,35.3119,35.2443,35.2926,102135.0
2022-11-28 13:40:00,36.57,36.57,36.46,36.51,94729.0,35.2926,35.2926,35.1864,35.2347,94729.0
2022-11-28 13:50:00,36.51,36.53,36.37,36.42,89227.0,35.2347,35.254,35.0996,35.1478,89227.0
2022-11-28 14:00:00,36.41,36.45,36.38,36.41,102533.0,35.1382,35.1768,35.1092,35.1382,102533.0
2022-11-28 14:10:00,36.41,36.47,36.41,36.45,76283.0,35.1382,35.1961,35.1382,35.1768,76283.0
2022-11-28 14:20:00,36.45,36.49,36.39,36.39,104082.0,35.1768,35.2154,35.1189,35.1189,104082.0
2022-11-28 14:30:00,36.4,36.48,36.39,36.47,108285.0,35.1285,35.2057,35.1189,35.1961,108285.0
2022-11-28 14:40:00,36.46,36.47,36.37,36.38,83674.0,35.1864,35.1961,35.0996,35.1092,83674.0
2022-11-28 14:50:00,36.39,36.4,36.35,36.36,73751.0,35.1189,35.1285,35.0803,35.0899,73751.0
2022-11-28 15:00:00,36.36,36.37,36.27,36.29,126287.0,35.0899,35.0996,35.0031,35.0224,126287.0
2022-11-28 15:10:00,36.29,36.3,36.21,36.27,124267.0,35.0224,35.032,34.9452,35.0031,124267.0
2022-11-28 15:20:00,36.27,36.28,36.22,36.27,164238.0,35.0031,35.0127,34.9548,35.0031,164238.0
2022-11-28 15:30:00,36.27,36.33,36.23,36.3,195946.0,35.0031,35.061,34.9645,35.032,195946.0
2022-11-28 15:40:00,36.29,36.38,36.19,36.19,397770.0,35.0224,35.1092,34.9259,34.9259,397770.0
2022-11-28 15:50:00,36.2,36.25,36.12,36.21,1528890.0,34.9355,34.9838,34.8583,34.9452,1528890.0
2022-11-29 09:30:00,37.07,37.67,36.91,37.38,705130.0,35.7751,36.3542,35.6207,36.0743,705130.0
2022-11-29 09:40:00,37.38,37.52,37.23,37.34,329822.0,36.0743,36.2094,35.9295,36.0357,329822.0
2022-11-29 09:50:00,37.32,37.46,37.26,37.31,186990.0,36.0164,36.1515,35.9585,36.0067,186990.0
2022-11-29 10:00:00,37.32,37.49,37.29,37.42,237091.0,36.0164,36.1805,35.9874,36.1129,237091.0
2022-11-29 10:10:00,37.42,37.47,37.23,37.3,220521.0,36.1129,36.1612,35.9295,35.9971,220521.0
2022-11-29 10:20:00,37.3,37.45,37.24,37.41,168740.0,35.9971,36.1419,35.9392,36.1033,168740.0
2022-11-29 10:30:00,37.41,37.47,37.35,37.41,119842.0,36.1033,36.1612,36.0453,36.1033,119842.0
2022-11-29 10:40:00,37.41,37.42,37.31,37.34,83492.0,36.1033,36.1129,36.0067,36.0357,83492.0
2022-11-29 10:50:00,37.33,37.39,37.22,37.22,110868.0,36.026,36.084,35.9199,35.9199,110868.0
2022-11-29 11:00:00,37.23,37.26,36.97,36.98,102813.0,35.9295,35.9585,35.6786,35.6883,102813.0
2022-11-29 11:10:00,36.98,37.05,36.92,36.97,169028.0,35.6883,35.7558,35.6304,35.6786,169028.0
2022-11-29 11:20:00,36.97,37.04,36.94,36.98,166470.0,35.6786,35.7462,35.6497,35.6883,166470.0
2022-11-29 11:30:00,36.98,37.17,36.94,37.16,143278.0,35.6883,35.8716,35.6497,35.862,143278.0
2022-11-29 11:40:00,37.16,37.23,37.13,37.22,111105.0,35.862,35.9295,35.833,35.9199,111105.0
2022-11-29 11:50:00,37.22,37.23,37.05,37.19,151572.0,35.9199,35.9295,35.7558,35.8909,151572.0
2022-11-29 12:00:00,37.19,37.2,37.09,37.17,129282.0,35.8909,35.9006,35.7944,35.8716,129282.0
2022-11-29 12:10:00,37.16,37.18,37.1,37.16,91184.0,35.862,35.8813,35.8041,35.862,91184.0
2022-11-29 12:20:00,37.16,37.16,37.05,37.12,126907.0,35.862,35.862,35.7558,35.8234,126907.0
2022-11-29 12:30:00,37.13,37.33,37.11,37.3,406684.0,35.833,36.026,35.8137,35.9971,406684.0
2022-11-29 12:40:00,37.3,37.35,37.28,37.33,118605.0,35.9971,36.0453,35.9778,36.026,118605.0
2022-11-29 12:50:00,37.33,37.4,37.3,37.38,81216.0,36.026,36.0936,35.9971,36.0743,81216.0
2022-11-29 13:00:00,37.38,37.45,37.33,37.43,125802.0,36.0743,36.1419,36.026,36.1226,125802.0
2022-11-29 13:10:00,37.43,37.47,37.37,37.4,92697.0,36.1226,36.1612,36.0646,36.0936,92697.0
2022-11-29 13:20:00,37.4,37.47,37.37,37.4,110450.0,36.0936,36.1612,36.0646,36.0936,110450.0
2022-11-29 13:30:00,37.4,37.44,37.38,37.41,70255.0,36.0936,36.1322,36.0743,36.1033,70255.0
2022-11-29 13:40:00,37.4,37.4,37.34,37.37,109638.0,36.0936,36.0936,36.0357,36.0646,109638.0
2022-11-29 13:50:00,37.37,37.43,37.34,37.43,71393.0,36.0646,36.1226,36.0357,36.1226,71393.0
2022-11-29 14:00:00,37.43,37.54,37.4,37.54,159414.0,36.1226,36.2287,36.0936,36.2287,159414.0
2022-11-29 14:10:00,37.53,37.57,37.5,37.55,106412.0,36.2191,36.2577,36.1901,36.2384,106412.0
2022-11-29 14:20:00,37.55,37.56,37.42,37.43,105827.0,36.2384,36.248,36.1129,36.1226,105827.0
2022-11-29 14:30:00,37.43,37.46,37.38,37.43,134968.0,36.1226,36.1515,36.0743,36.1226,134968.0
2022-11-29 14:40:00,37.44,37.45,37.38,37.41,113708.0,36.1322,36.1419,36.0743,36.1033,113708.0
2022-11-29 14:50:00,37.41,37.52,37.4,37.51,145994.0,36.1033,36.2094,36.0936,36.1998,145994.0
2022-11-29 15:00:00,37.51,37.52,37.41,37.47,155307.0,36.1998,36.2094,36.1033,36.1612,155307.0
2022-11-29 15:10:00,37.47,37.48,37.4,37.45,132260.0,36.1612,36.1708,36.0936,36.1419,132260.0
2022-11-29 15:20:00,37.44,37.48,37.37,37.41,231096.0,36.1322,36.1708,36.0646,36.1033,231096.0
2022-11-29 15:30:00,37.41,37.52,37.39,37.52,214762.0,36.1033,36.2094,36.084,36.2094,214762.0
2022-11-29 15:40:00,37.51,37.56,37.46,37.51,289523.0,36.1998,36.248,36.1515,36.1998,289523.0
2022-11-29 15:50:00,37.5,37.54,37.44,37.51,697517.0,36.1901,36.2287,36.1322,36.1998,697517.0
2022-11-30 09:30:00,38.33,38.74,38.24,38.39,1025539.0,36.9911,37.3868,36.9043,37.049,1025539.0
2022-11-30 09:40:00,38.4,38.7,38.26,38.27,386512.0,37.0587,37.3482,36.9236,36.9332,386512.0
2022-11-30 09:50:00,38.27,38.46,38.03,38.34,435716.0,36.9332,37.1166,36.7016,37.0008,435716.0
2022-11-30 10:00:00,38.34,38.42,38.19,38.34,261185.0,37.0008,37.078,36.856,37.0008,261185.0
2022-11-30 10:10:00,38.33,38.38,38.04,38.11,194791.0,36.9911,37.0394,36.7112,36.7788,194791.0
2022-11-30 10:20:00,38.12,38.26,38.06,38.16,271175.0,36.7885,36.9236,36.7305,36.8271,271175.0
2022-11-30 10:30:00,38.16,38.24,37.89,37.94,264508.0,36.8271,36.9043,36.5665,36.6147,264508.0
2022-11-30 10:40:00,37.94,38.05,37.9,38.0,164324.0,36.6147,36.7209,36.5761,36.6726,164324.0
2022-11-30 10:50:00,37.99,38.06,37.93,38.04,157372.0,36.663,36.7305,36.6051,36.7112,157372.0
2022-11-30 11:00:00,38.04,38.04,37.88,38.02,103194.0,36.7112,36.7112,36.5568,36.6919,103194.0
2022-11-30 11:10:00,38.02,38.22,38.0,38.2,198942.0,36.6919,36.885,36.6726,36.8657,198942.0
2022-11-30 11:20:00,38.21,38.47,38.21,38.39,506171.0,36.8753,37.1262,36.8753,37.049,506171.0
2022-11-30 11:30:00,38.38,38.43,38.32,38.4,218415.0,37.0394,37.0876,36.9815,37.0587,218415.0
2022-11-30 11:40:00,38.41,38.44,38.25,38.32,200072.0,37.0683,37.0973,36.9139,36.9815,200072.0
2022-11-30 11:50:00,38.32,38.34,38.26,38.27,99470.0,36.9815,37.0008,36.9236,36.9332,99470.0
2022-11-30 12:00:00,38.27,38.3,37.95,38.0,234259.0,36.9332,36.9622,36.6244,36.6726,234259.0
2022-11-30 12:10:00,38.0,38.01,37.81,37.82,189765.0,36.6726,36.6823,36.4893,36.4989,189765.0
2022-11-30 12:20:00,37.81,38.0,37.78,37.96,323321.0,36.4893,36.6726,36.4603,36.634,323321.0
2022-11-30 12:30:00,37.97,37.97,37.81,37.85,125412.0,36.6437,36.6437,36.4893,36.5279,125412.0
2022-11-30 12:40:00,37.85,38.0,37.81,38.0,227012.0,36.5279,36.6726,36.4893,36.6726,227012.0
2022-11-30 12:50:00,38.0,38.01,37.94,37.98,252396.0,36.6726,36.6823,36.6147,36.6533,252396.0
2022-11-30 13:00:00,37.98,38.0,37.91,37.98,163975.0,36.6533,36.6726,36.5858,36.6533,163975.0
2022-11-30 13:10:00,37.98,37.98,37.92,37.97,96494.0,36.6533,36.6533,36.5954,36.6437,96494.0
2022-11-30 13:20:00,37.97,37.97,37.88,37.88,88903.0,36.6437,36.6437,36.5568,36.5568,88903.0
2022-11-30 13:30:00,37.89,38.51,37.82,38.42,1281864.0,36.5665,37.1648,36.4989,37.078,1281864.0
2022-11-30 13:40:00,38.43,38.51,38.25,38.46,801216.0,37.0876,37.1648,36.9139,37.1166,801216.0
2022-11-30 13:50:00,38.47,38.68,38.39,38.65,664847.0,37.1262,37.3289,37.049,37.2999,664847.0
2022-11-30 14:00:00,38.65,38.92,38.64,38.84,508461.0,37.2999,37.5605,37.2903,37.4833,508461.0
2022-11-30 14:10:00,38.84,39.16,38.83,39.14,387060.0,37.4833,37.7921,37.4737,37.7728,387060.0
2022-11-30 14:20:00,39.15,39.21,39.04,39.13,395679.0,37.7825,37.8404,37.6763,37.7632,395679.0
2022-11-30 14:30:00,39.13,39.13,38.99,39.1,285101.0,37.7632,37.7632,37.6281,37.7342,285101.0
2022-11-30 14:40:00,39.11,39.14,38.84,39.04,364165.0,37.7439,37.7728,37.4833,37.6763,364165.0
2022-11-30 14:50:00,39.04,39.18,39.03,39.16,270600.0,37.6763,37.8114,37.6667,37.7921,270600.0
2022-11-30 15:00:00,39.16,39.23,39.1,39.22,362262.0,37.7921,37.8597,37.7342,37.85,362262.0
2022-11-30 15:10:00,39.22,39.37,39.21,39.34,310833.0,37.85,37.9948,37.8404,37.9658,310833.0
2022-11-30 15:20:00,39.34,39.43,39.32,39.43,331211.0,37.9658,38.0527,37.9465,38.0527,331211.0
2022-11-30 15:30:00,39.43,39.73,39.41,39.66,835814.0,38.0527,38.3422,38.0334,38.2747,835814.0
2022-11-30 15:40:00,39.66,39.72,39.58,39.61,901383.0,38.2747,38.3326,38.1975,38.2264,901383.0
2022-11-30 15:50:00,39.6,39.8,39.58,39.78,2354019.0,38.2168,38.4098,38.1975,38.3905,2354019.0
2022-12-01 09:30:00,39.89,40.09,39.11,39.13,965527.0,38.4966,38.6896,37.7439,37.7632,965527.0
2022-12-01 09:40:00,39.12,39.7,39.11,39.69,566302.0,37.7535,38.3133,37.7439,38.3036,566302.0
2022-12-01 09:50:00,39.69,40.01,39.68,39.8,403703.0,38.3036,38.6124,38.294,38.4098,403703.0
2022-12-01 10:00:00,39.8,39.89,39.43,39.45,391447.0,38.4098,38.4966,38.0527,38.072,391447.0
2022-12-01 10:10:00,39.44,39.5,39.12,39.16,203710.0,38.0623,38.1202,37.7535,37.7921,203710.0
2022-12-01 10:20:00,39.16,39.18,38.85,38.87,301855.0,37.7921,37.8114,37.493,37.5123,301855.0
2022-12-01 10:30:00,38.87,39.01,38.71,38.96,398138.0,37.5123,37.6474,37.3578,37.5991,398138.0
2022-12-01 10:40:00,38.96,39.25,38.87,39.24,177078.0,37.5991,37.879,37.5123,37.8693,177078.0
2022-12-01 10:50:00,39.22,39.27,39.09,39.27,411309.0,37.85,37.8983,37.7246,37.8983,411309.0
2022-12-01 11:00:00,39.28,39.36,39.24,39.36,172176.0,37.9079,37.9851,37.8693,37.9851,172176.0
2022-12-01 11:10:00,39.35,39.45,39.28,39.37,157656.0,37.9755,38.072,37.9079,37.9948,157656.0
2022-12-01 11:20:00,39.37,39.45,39.33,39.36,176627.0,37.9948,38.072,37.9562,37.9851,176627.0
2022-12-01 11:30:00,39.34,39.42,39.3,39.4,193573.0,37.9658,38.043,37.9272,38.0237,193573.0
2022-12-01 11:40:00,39.41,39.5,39.37,39.38,123555.0,38.0334,38.1202,37.9948,38.0044,123555.0
2022-12-01 11:50:00,39.38,39.47,39.37,39.43,106954.0,38.0044,38.0913,37.9948,38.0527,106954.0
2022-12-01 12:00:00,39.43,39.46,39.17,39.27,201455.0,38.0527,38.0816,37.8018,37.8983,201455.0
2022-12-01 12:10:00,39.27,39.37,39.19,39.2,176260.0,37.8983,37.9948,37.8211,37.8307,176260.0
2022-12-01 12:20:00,39.2,39.51,39.19,39.47,164674.0,37.8307,38.1299,37.8211,38.0913,164674.0
2022-12-01 12:30:00,39.47,39.55,39.46,39.54,261137.0,38.0913,38.1685,38.0816,38.1588,261137.0
2022-12-01 12:40:00,39.53,39.67,39.5,39.64,276810.0,38.1492,38.2843,38.1202,38.2554,276810.0
2022-12-01 12:50:00,39.65,39.69,39.57,39.64,237974.0,38.265,38.3036,38.1878,38.2554,237974.0
2022-12-01 13:00:00,39.64,39.67,39.56,39.64,162845.0,38.2554,38.2843,38.1782,38.2554,162845.0
2022-12-01 13:10:00,39.63,39.65,39.44,39.45,127042.0,38.2457,38.265,38.0623,38.072,127042.0
2022-12-01 13:20:00,39.45,39.52,39.43,39.45,111634.0,38.072,38.1395,38.0527,38.072,111634.0
2022-12-01 13:30:00,39.44,39.53,39.43,39.46,87870.0,38.0623,38.1492,38.0527,38.0816,87870.0
2022-12-01 13:40:00,39.47,39.58,39.47,39.57,117183.0,38.0913,38.1975,38.0913,38.1878,117183.0
2022-12-01 13:50:00,39.57,39.59,39.49,39.57,104437.0,38.1878,38.2071,38.1106,38.1878,104437.0
2022-12-01 14:00:00,39.56,39.57,39.42,39.47,143538.0,38.1782,38.1878,38.043,38.0913,143538.0
2022-12-01 14:10:00,39.47,39.52,39.45,39.48,239163.0,38.0913,38.1395,38.072,38.1009,239163.0
2022-12-01 14:20:00,39.48,39.51,39.41,39.43,132969.0,38.1009,38.1299,38.0334,38.0527,132969.0
2022-12-01 14:30:00,39.43,39.52,39.41,39.52,123914.0,38.0527,38.1395,38.0334,38.1395,123914.0
2022-12-01 14:40:00,39.51,39.54,39.48,39.54,102228.0,38.1299,38.1588,38.1009,38.1588,102228.0
2022-12-01 14:50:00,39.54,39.58,39.47,39.52,129980.0,38.1588,38.1975,38.0913,38.1395,129980.0
2022-12-01 15:00:00,39.52,39.58,39.48,39.55,150431.0,38.1395,38.1975,38.1009,38.1685,150431.0
2022-12-01 15:10:00,39.54,39.57,39.45,39.5,137494.0,38.1588,38.1878,38.072,38.1202,137494.0
2022-12-01 15:20:00,39.5,39.52,39.44,39.52,160972.0,38.1202,38.1395,38.0623,38.1395,160972.0
2022-12-01 15:30:00,39.51,39.6,39.5,39.6,181513.0,38.1299,38.2168,38.1202,38.2168,181513.0
2022-12-01 15:40:00,39.6,39.63,39.5,39.54,327071.0,38.2168,38.2457,38.1202,38.1588,327071.0
2022-12-01 15:50:00,39.54,39.62,39.51,39.57,1032508.0,38.1588,38.2361,38.1299,38.1878,1032508.0
2022-12-02 09:30:00,38.69,39.24,38.43,39.05,787614.0,37.3385,37.8693,37.0876,37.686,787614.0
2022-12-02 09:40:00,39.05,39.36,38.87,39.31,533851.0,37.686,37.9851,37.5123,37.9369,533851.0
2022-12-02 09:50:00,39.32,39.65,39.31,39.49,372234.0,37.9465,38.265,37.9369,38.1106,372234.0
2022-12-02 10:00:00,39.47,39.64,39.36,39.57,277102.0,38.0913,38.2554,37.9851,38.1878,277102.0
2022-12-02 10:10:00,39.57,39.88,39.53,39.73,349023.0,38.1878,38.487,38.1492,38.3422,349023.0
2022-12-02 10:20:00,39.73,39.73,39.57,39.64,267904.0,38.3422,38.3422,38.1878,38.2554,267904.0
2022-12-02 10:30:00,39.63,39.72,39.52,39.61,305406.0,38.2457,38.3326,38.1395,38.2264,305406.0
2022-12-02 10:40:00,39.61,39.79,39.57,39.77,227204.0,38.2264,38.4001,38.1878,38.3808,227204.0
2022-12-02 10:50:00,39.76,39.81,39.63,39.66,263974.0,38.3712,38.4194,38.2457,38.2747,263974.0
2022-12-02 11:00:00,39.65,39.68,39.47,39.63,195255.0,38.265,38.294,38.0913,38.2457,195255.0
2022-12-02 11:10:00,39.62,39.65,39.51,39.56,224965.0,38.2361,38.265,38.1299,38.1782,224965.0
2022-12-02 11:20:00,39.55,39.68,39.51,39.64,246982.0,38.1685,38.294,38.1299,38.2554,246982.0
2022-12-02 11:30:00,39.64,39.8,39.58,39.74,325582.0,38.2554,38.4098,38.1975,38.3519,325582.0
2022-12-02 11:40:00,39.74,39.83,39.65,39.68,310827.0,38.3519,38.4387,38.265,38.294,310827.0
2022-12-02 11:50:00,39.68,39.79,39.59,39.71,255480.0,38.294,38.4001,38.2071,38.3229,255480.0
2022-12-02 12:00:00,39.71,39.89,39.7,39.84,180137.0,38.3229,38.4966,38.3133,38.4484,180137.0
2022-12-02 12:10:00,39.84,39.94,39.83,39.86,188246.0,38.4484,38.5449,38.4387,38.4677,188246.0
2022-12-02 12:20:00,39.87,39.9,39.79,39.83,179351.0,38.4773,38.5063,38.4001,38.4387,179351.0
2022-12-02 12:30:00,39.82,39.86,39.72,39.74,139609.0,38.4291,38.4677,38.3326,38.3519,139609.0
2022-12-02 12:40:00,39.73,39.82,39.72,39.8,274923.0,38.3422,38.4291,38.3326,38.4098,274923.0
2022-12-02 12:50:00,39.8,39.81,39.61,39.63,177721.0,38.4098,38.4194,38.2264,38.2457,177721.0
2022-12-02 13:00:00,39.63,39.74,39.56,39.56,152919.0,38.2457,38.3519,38.1782,38.1782,152919.0
2022-12-02 13:10:00,39.55,39.59,39.5,39.55,128636.0,38.1685,38.2071,38.1202,38.1685,128636.0
2022-12-02 13:20:00,39.54,39.6,39.51,39.59,101599.0,38.1588,38.2168,38.1299,38.2071,101599.0
2022-12-02 13:30:00,39.58,39.7,39.57,39.66,488310.0,38.1975,38.3133,38.1878,38.2747,488310.0
2022-12-02 13:40:00,39.66,39.73,39.66,39.67,116006.0,38.2747,38.3422,38.2747,38.2843,116006.0
2022-12-02 13:50:00,39.67,39.7,39.65,39.69,240269.0,38.2843,38.3133,38.265,38.3036,240269.0
2022-12-02 14:00:00,39.69,39.77,39.68,39.74,156179.0,38.3036,38.3808,38.294,38.3519,156179.0
2022-12-02 14:10:00,39.75,39.83,39.7,39.83,530463.0,38.3615,38.4387,38.3133,38.4387,530463.0
2022-12-02 14:20:00,39.83,39.87,39.77,39.82,211683.0,38.4387,38.4773,38.3808,38.4291,211683.0
2022-12-02 14:30:00,39.83,39.9,39.82,39.89,141118.0,38.4387,38.5063,38.4291,38.4966,141118.0
2022-12-02 14:40:00,39.88,39.95,39.86,39.95,148949.0,38.487,38.5545,38.4677,38.5545,148949.0
2022-12-02 14:50:00,39.95,40.1,39.93,40.09,600039.0,38.5545,38.6993,38.5352,38.6896,600039.0
2022-12-02 15:00:00,40.09,40.25,40.06,40.25,480935.0,38.6896,38.844,38.6607,38.844,480935.0
2022-12-02 15:10:00,40.24,40.26,40.17,40.17,475763.0,38.8344,38.8537,38.7668,38.7668,475763.0
2022-12-02 15:20:00,40.17,40.2,40.1,40.16,234663.0,38.7668,38.7958,38.6993,38.7572,234663.0
2022-12-02 15:30:00,40.15,40.19,40.09,40.15,321122.0,38.7475,38.7861,38.6896,38.7475,321122.0
2022-12-02 15:40:00,40.15,40.2,40.11,40.15,557748.0,38.7475,38.7958,38.7089,38.7475,557748.0
2022-12-02 15:50:00,40.15,40.29,40.13,40.23,1096361.0,38.7475,38.8827,38.7282,38.8247,1096361.0
2022-12-05 09:30:00,40.3,40.6,39.88,40.54,950498.0,38.8923,39.1818,38.487,39.1239,950498.0
2022-12-05 09:40:00,40.53,40.53,40.0,40.17,559204.0,39.1143,39.1143,38.6028,38.7668,559204.0
2022-12-05 09:50:00,40.17,40.24,39.94,39.98,338997.0,38.7668,38.8344,38.5449,38.5835,338997.0
2022-12-05 10:00:00,39.98,40.07,39.78,39.94,507675.0,38.5835,38.6703,38.3905,38.5449,507675.0
2022-12-05 10:10:00,39.95,40.08,39.83,39.95,234549.0,38.5545,38.68,38.4387,38.5545,234549.0
2022-12-05 10:20:00,39.95,40.07,39.88,39.9,191088.0,38.5545,38.6703,38.487,38.5063,191088.0
2022-12-05 10:30:00,39.9,39.93,39.78,39.84,252316.0,38.5063,38.5352,38.3905,38.4484,252316.0
2022-12-05 10:40:00,39.85,39.94,39.78,39.83,167087.0,38.458,38.5449,38.3905,38.4387,167087.0
2022-12-05 10:50:00,39.83,39.88,39.78,39.81,152460.0,38.4387,38.487,38.3905,38.4194,152460.0
2022-12-05 11:00:00,39.82,39.93,39.79,39.92,177960.0,38.4291,38.5352,38.4001,38.5256,177960.0
2022-12-05 11:10:00,39.92,39.99,39.78,39.83,226821.0,38.5256,38.5931,38.3905,38.4387,226821.0
2022-12-05 11:20:00,39.82,39.83,39.59,39.62,418351.0,38.4291,38.4387,38.2071,38.2361,418351.0
2022-12-05 11:30:00,39.62,39.65,39.46,39.48,181792.0,38.2361,38.265,38.0816,38.1009,181792.0
2022-12-05 11:40:00,39.48,39.54,39.34,39.37,271884.0,38.1009,38.1588,37.9658,37.9948,271884.0
2022-12-05 11:50:00,39.37,39.38,39.19,39.23,209678.0,37.9948,38.0044,37.8211,37.8597,209678.0
2022-12-05 12:00:00,39.22,39.22,39.13,39.22,162926.0,37.85,37.85,37.7632,37.85,162926.0
2022-12-05 12:10:00,39.21,39.28,39.16,39.25,172726.0,37.8404,37.9079,37.7921,37.879,172726.0
2022-12-05 12:20:00,39.25,39.45,39.24,39.27,160173.0,37.879,38.072,37.8693,37.8983,160173.0
2022-12-05 12:30:00,39.26,39.31,39.19,39.25,187082.0,37.8886,37.9369,37.8211,37.879,187082.0
2022-12-05 12:40:00,39.25,39.37,39.23,39.36,145653.0,37.879,37.9948,37.8597,37.9851,145653.0
2022-12-05 12:50:00,39.36,39.44,39.22,39.25,203760.0,37.9851,38.0623,37.85,37.879,203760.0
2022-12-05 13:00:00,39.24,39.29,39.14,39.16,175381.0,37.8693,37.9176,37.7728,37.7921,175381.0
2022-12-05 13:10:00,39.16,39.24,39.15,39.15,82306.0,37.7921,37.8693,37.7825,37.7825,82306.0
2022-12-05 13:20:00,39.14,39.14,38.92,39.01,397592.0,37.7728,37.7728,37.5605,37.6474,397592.0
2022-12-05 13:30:00,39.01,39.02,38.91,39.0,284592.0,37.6474,37.657,37.5509,37.6377,284592.0
2022-12-05 13:40:00,39.0,39.07,38.96,39.05,148282.0,37.6377,37.7053,37.5991,37.686,148282.0
2022-12-05 13:50:00,39.05,39.05,38.91,38.92,165892.0,37.686,37.686,37.5509,37.5605,165892.0
2022-12-05 14:00:00,38.92,38.95,38.85,38.91,135634.0,37.5605,37.5895,37.493,37.5509,135634.0
2022-12-05 14:10:00,38.91,39.0,38.85,38.86,130617.0,37.5509,37.6377,37.493,37.5026,130617.0
2022-12-05 14:20:00,38.85,38.86,38.74,38.78,147957.0,37.493,37.5026,37.3868,37.4254,147957.0
2022-12-05 14:30:00,38.79,38.85,38.75,38.8,177234.0,37.435,37.493,37.3964,37.4447,177234.0
2022-12-05 14:40:00,38.81,38.85,38.77,38.84,128787.0,37.4543,37.493,37.4157,37.4833,128787.0
2022-12-05 14:50:00,38.84,38.92,38.81,38.91,211525.0,37.4833,37.5605,37.4543,37.5509,211525.0
2022-12-05 15:00:00,38.91,39.04,38.89,39.02,288379.0,37.5509,37.6763,37.5316,37.657,288379.0
2022-12-05 15:10:00,39.03,39.06,38.94,38.97,243383.0,37.6667,37.6956,37.5798,37.6088,243383.0
2022-12-05 15:20:00,38.96,38.98,38.78,38.8,165352.0,37.5991,37.6184,37.4254,37.4447,165352.0
2022-12-05 15:30:00,38.8,38.87,38.78,38.78,217498.0,37.4447,37.5123,37.4254,37.4254,217498.0
2022-12-05 15:40:00,38.78,38.81,38.71,38.77,336779.0,37.4254,37.4543,37.3578,37.4157,336779.0
2022-12-05 15:50:00,38.77,38.89,38.71,38.84,934763.0,37.4157,37.5316,37.3578,37.4833,934763.0
2022-12-06 09:30:00,39.06,39.86,39.06,39.65,848400.0,37.6956,38.4677,37.6956,38.265,848400.0
2022-12-06 09:40:00,39.64,39.68,39.04,39.22,372805.0,38.2554,38.294,37.6763,37.85,372805.0
2022-12-06 09:50:00,39.22,39.28,38.89,38.9,231258.0,37.85,37.9079,37.5316,37.5412,231258.0
2022-12-06 10:00:00,38.9,39.04,38.81,38.93,225612.0,37.5412,37.6763,37.4543,37.5702,225612.0
2022-12-06 10:10:00,38.92,38.93,38.52,38.65,555114.0,37.5605,37.5702,37.1745,37.2999,555114.0
2022-12-06 10:20:00,38.65,38.88,38.57,38.7,378943.0,37.2999,37.5219,37.2227,37.3482,378943.0
2022-12-06 10:30:00,38.7,38.82,38.63,38.66,296543.0,37.3482,37.464,37.2806,37.3096,296543.0
2022-12-06 10:40:00,38.66,38.82,38.55,38.78,192259.0,37.3096,37.464,37.2034,37.4254,192259.0
2022-12-06 10:50:00,38.79,38.84,38.75,38.77,170630.0,37.435,37.4833,37.3964,37.4157,170630.0
2022-12-06 11:00:00,38.77,38.8,38.66,38.7,207608.0,37.4157,37.4447,37.3096,37.3482,207608.0
2022-12-06 11:10:00,38.71,38.78,38.54,38.56,147061.0,37.3578,37.4254,37.1938,37.2131,147061.0
2022-12-06 11:20:00,38.56,38.72,38.55,38.7,152844.0,37.2131,37.3675,37.2034,37.3482,152844.0
2022-12-06 11:30:00,38.7,38.91,38.69,38.84,211507.0,37.3482,37.5509,37.3385,37.4833,211507.0
2022-12-06 11:40:00,38.85,38.96,38.74,38.75,191405.0,37.493,37.5991,37.3868,37.3964,191405.0
2022-12-06 11:50:00,38.75,38.78,38.62,38.67,154105.0,37.3964,37.4254,37.271,37.3192,154105.0
2022-12-06 12:00:00,38.68,38.72,38.64,38.71,121156.0,37.3289,37.3675,37.2903,37.3578,121156.0
2022-12-06 12:10:00,38.71,38.71,38.44,38.46,199234.0,37.3578,37.3578,37.0973,37.1166,199234.0
2022-12-06 12:20:00,38.45,38.57,38.45,38.48,240611.0,37.1069,37.2227,37.1069,37.1359,240611.0
2022-12-06 12:30:00,38.48,38.5,38.3,38.5,420173.0,37.1359,37.1552,36.9622,37.1552,420173.0
2022-12-06 12:40:00,38.5,38.56,38.48,38.55,80329.0,37.1552,37.2131,37.1359,37.2034,80329.0
2022-12-06 12:50:00,38.55,38.56,38.43,38.44,180703.0,37.2034,37.2131,37.0876,37.0973,180703.0
2022-12-06 13:00:00,38.43,38.48,38.22,38.23,153349.0,37.0876,37.1359,36.885,36.8946,153349.0
2022-12-06 13:10:00,38.24,38.32,38.2,38.28,92960.0,36.9043,36.9815,36.8657,36.9429,92960.0
2022-12-06 13:20:00,38.28,38.42,38.27,38.36,246159.0,36.9429,37.078,36.9332,37.0201,246159.0
2022-12-06 13:30:00,38.35,38.48,38.28,38.45,206924.0,37.0104,37.1359,36.9429,37.1069,206924.0
2022-12-06 13:40:00,38.45,38.67,38.43,38.61,178265.0,37.1069,37.3192,37.0876,37.2613,178265.0
2022-12-06 13:50:00,38.6,38.63,38.49,38.56,219828.0,37.2517,37.2806,37.1455,37.2131,219828.0
2022-12-06 14:00:00,38.57,38.59,38.43,38.45,127864.0,37.2227,37.242,37.0876,37.1069,127864.0
2022-12-06 14:10:00,38.45,38.52,38.33,38.34,839370.0,37.1069,37.1745,36.9911,37.0008,839370.0
2022-12-06 14:20:00,38.34,38.43,38.3,38.38,344524.0,37.0008,37.0876,36.9622,37.0394,344524.0
2022-12-06 14:30:00,38.37,38.41,38.31,38.4,229031.0,37.0297,37.0683,36.9718,37.0587,229031.0
2022-12-06 14:40:00,38.4,38.52,38.4,38.46,687756.0,37.0587,37.1745,37.0587,37.1166,687756.0
2022-12-06 14:50:00,38.46,38.49,38.33,38.34,130330.0,37.1166,37.1455,36.9911,37.0008,130330.0
2022-12-06 15:00:00,38.34,38.51,38.34,38.43,194786.0,37.0008,37.1648,37.0008,37.0876,194786.0
2022-12-06 15:10:00,38.43,38.48,38.38,38.4,209119.0,37.0876,37.1359,37.0394,37.0587,209119.0
2022-12-06 15:20:00,38.4,38.48,38.37,38.42,282199.0,37.0587,37.1359,37.0297,37.078,282199.0
2022-12-06 15:30:00,38.43,38.52,38.42,38.47,705651.0,37.0876,37.1745,37.078,37.1262,705651.0
2022-12-06 15:40:00,38.46,38.54,38.42,38.53,641112.0,37.1166,37.1938,37.078,37.1841,641112.0
2022-12-06 15:50:00,38.53,38.55,38.43,38.46,1406143.0,37.1841,37.2034,37.0876,37.1166,1406143.0
2022-12-07 09:30:00,38.35,39.19,38.29,39.01,652460.0,37.0104,37.8211,36.9525,37.6474,652460.0
2022-12-07 09:40:00,39.02,39.08,38.76,38.79,449230.0,37.657,37.7149,37.4061,37.435,449230.0
2022-12-07 09:50:00,38.79,38.99,38.78,38.98,355460.0,37.435,37.6281,37.4254,37.6184,355460.0
2022-12-07 10:00:00,38.97,39.16,38.83,38.99,357143.0,37.6088,37.7921,37.4737,37.6281,357143.0
2022-12-07 10:10:00,38.99,39.0,38.64,38.7,696399.0,37.6281,37.6377,37.2903,37.3482,696399.0
2022-12-07 10:20:00,38.71,38.86,38.6,38.86,205608.0,37.3578,37.5026,37.2517,37.5026,205608.0
2022-12-07 10:30:00,38.86,38.98,38.77,38.77,285668.0,37.5026,37.6184,37.4157,37.4157,285668.0
2022-12-07 10:40:00,38.77,38.98,38.76,38.84,141939.0,37.4157,37.6184,37.4061,37.4833,141939.0
2022-12-07 10:50:00,38.84,38.93,38.73,38.76,170598.0,37.4833,37.5702,37.3771,37.4061,170598.0
2022-12-07 11:00:00,38.76,38.8,38.59,38.59,101096.0,37.4061,37.4447,37.242,37.242,101096.0
2022-12-07 11:10:00,38.59,38.6,38.43,38.45,158896.0,37.242,37.2517,37.0876,37.1069,158896.0
2022-12-07 11:20:00,38.45,38.45,38.25,38.34,343988.0,37.1069,37.1069,36.9139,37.0008,343988.0
2022-12-07 11:30:00,38.33,38.39,38.25,38.34,218691.0,36.9911,37.049,36.9139,37.0008,218691.0
2022-12-07 11:40:00,38.35,38.5,38.33,38.47,130321.0,37.0104,37.1552,36.9911,37.1262,130321.0
2022-12-07 11:50:00,38.47,38.58,38.43,38.55,110565.0,37.1262,37.2324,37.0876,37.2034,110565.0
2022-12-07 12:00:00,38.55,38.6,38.4,38.48,120691.0,37.2034,37.2517,37.0587,37.1359,120691.0
2022-12-07 12:10:00,38.48,38.57,38.45,38.48,155210.0,37.1359,37.2227,37.1069,37.1359,155210.0
2022-12-07 12:20:00,38.49,38.54,38.41,38.44,175667.0,37.1455,37.1938,37.0683,37.0973,175667.0
2022-12-07 12:30:00,38.44,38.45,38.37,38.41,86013.0,37.0973,37.1069,37.0297,37.0683,86013.0
2022-12-07 12:40:00,38.42,38.48,38.38,38.41,76701.0,37.078,37.1359,37.0394,37.0683,76701.0
2022-12-07 12:50:00,38.41,38.51,38.38,38.49,134503.0,37.0683,37.1648,37.0394,37.1455,134503.0
2022-12-07 13:00:00,38.48,38.51,38.39,38.46,124540.0,37.1359,37.1648,37.049,37.1166,124540.0
2022-12-07 13:10:00,38.47,38.55,38.42,38.54,149346.0,37.1262,37.2034,37.078,37.1938,149346.0
2022-12-07 13:20:00,38.53,38.54,38.43,38.5,132214.0,37.1841,37.1938,37.0876,37.1552,132214.0
2022-12-07 13:30:00,38.5,38.51,38.41,38.46,143684.0,37.1552,37.1648,37.0683,37.1166,143684.0
2022-12-07 13:40:00,38.47,38.62,38.45,38.62,227919.0,37.1262,37.271,37.1069,37.271,227919.0
2022-12-07 13:50:00,38.62,38.62,38.4,38.41,181845.0,37.271,37.271,37.0587,37.0683,181845.0
2022-12-07 14:00:00,38.41,38.43,38.28,38.4,135365.0,37.0683,37.0876,36.9429,37.0587,135365.0
2022-12-07 14:10:00,38.4,38.49,38.36,38.45,82034.0,37.0587,37.1455,37.0201,37.1069,82034.0
2022-12-07 14:20:00,38.45,38.45,38.36,38.4,69219.0,37.1069,37.1069,37.0201,37.0587,69219.0
2022-12-07 14:30:00,38.4,38.49,38.37,38.46,80615.0,37.0587,37.1455,37.0297,37.1166,80615.0
2022-12-07 14:40:00,38.46,38.55,38.42,38.51,256227.0,37.1166,37.2034,37.078,37.1648,256227.0
2022-12-07 14:50:00,38.51,38.51,38.4,38.44,106926.0,37.1648,37.1648,37.0587,37.0973,106926.0
2022-12-07 15:00:00,38.44,38.54,38.43,38.48,148832.0,37.0973,37.1938,37.0876,37.1359,148832.0
2022-12-07 15:10:00,38.48,38.62,38.48,38.54,308788.0,37.1359,37.271,37.1359,37.1938,308788.0
2022-12-07 15:20:00,38.53,38.59,38.5,38.57,283145.0,37.1841,37.242,37.1552,37.2227,283145.0
2022-12-07 15:30:00,38.57,38.58,38.48,38.53,244974.0,37.2227,37.2324,37.1359,37.1841,244974.0
2022-12-07 15:40:00,38.54,38.58,38.5,38.55,553537.0,37.1938,37.2324,37.1552,37.2034,553537.0
2022-12-07 15:50:00,38.54,38.61,38.47,38.56,1573619.0,37.1938,37.2613,37.1262,37.2131,1573619.0
2022-12-08 09:30:00,39.67,40.03,39.56,39.68,641697.0,38.2843,38.6317,38.1782,38.294,641697.0
2022-12-08 09:40:00,39.69,39.87,39.53,39.76,308641.0,38.3036,38.4773,38.1492,38.3712,308641.0
2022-12-08 09:50:00,39.76,40.05,39.76,39.95,448999.0,38.3712,38.651,38.3712,38.5545,448999.0
2022-12-08 10:00:00,39.95,39.99,39.85,39.86,201207.0,38.5545,38.5931,38.458,38.4677,201207.0
2022-12-08 10:10:00,39.86,39.87,39.56,39.56,270469.0,38.4677,38.4773,38.1782,38.1782,270469.0
2022-12-08 10:20:00,39.57,39.76,39.54,39.73,247049.0,38.1878,38.3712,38.1588,38.3422,247049.0
2022-12-08 10:30:00,39.74,39.76,39.55,39.58,166079.0,38.3519,38.3712,38.1685,38.1975,166079.0
2022-12-08 10:40:00,39.58,39.58,39.4,39.46,114219.0,38.1975,38.1975,38.0237,38.0816,114219.0
2022-12-08 10:50:00,39.45,39.49,39.31,39.34,276419.0,38.072,38.1106,37.9369,37.9658,276419.0
2022-12-08 11:00:00,39.34,39.42,39.28,39.3,353087.0,37.9658,38.043,37.9079,37.9272,353087.0
2022-12-08 11:10:00,39.3,39.42,39.29,39.34,206806.0,37.9272,38.043,37.9176,37.9658,206806.0
2022-12-08 11:20:00,39.34,39.49,39.31,39.47,150619.0,37.9658,38.1106,37.9369,38.0913,150619.0
2022-12-08 11:30:00,39.47,39.59,39.41,39.55,200167.0,38.0913,38.2071,38.0334,38.1685,200167.0
2022-12-08 11:40:00,39.55,39.62,39.53,39.61,92014.0,38.1685,38.2361,38.1492,38.2264,92014.0
2022-12-08 11:50:00,39.61,39.62,39.55,39.59,202843.0,38.2264,38.2361,38.1685,38.2071,202843.0
2022-12-08 12:00:00,39.59,39.61,39.5,39.55,190222.0,38.2071,38.2264,38.1202,38.1685,190222.0
2022-12-08 12:10:00,39.57,39.61,39.55,39.55,94538.0,38.1878,38.2264,38.1685,38.1685,94538.0
2022-12-08 12:20:00,39.55,39.56,39.43,39.48,142843.0,38.1685,38.1782,38.0527,38.1009,142843.0
2022-12-08 12:30:00,39.47,39.48,39.37,39.39,123424.0,38.0913,38.1009,37.9948,38.0141,123424.0
2022-12-08 12:40:00,39.39,39.44,39.34,39.38,79834.0,38.0141,38.0623,37.9658,38.0044,79834.0
2022-12-08 12:50:00,39.37,39.48,39.37,39.46,292586.0,37.9948,38.1009,37.9948,38.0816,292586.0
2022-12-08 13:00:00,39.45,39.5,39.39,39.47,206809.0,38.072,38.1202,38.0141,38.0913,206809.0
2022-12-08 13:10:00,39.46,39.55,39.45,39.53,259438.0,38.0816,38.1685,38.072,38.1492,259438.0
2022-12-08 13:20:00,39.52,39.69,39.49,39.69,159315.0,38.1395,38.3036,38.1106,38.3036,159315.0
2022-12-08 13:30:00,39.69,39.74,39.67,39.72,158330.0,38.3036,38.3519,38.2843,38.3326,158330.0
2022-12-08 13:40:00,39.72,39.76,39.65,39.71,257857.0,38.3326,38.3712,38.265,38.3229,257857.0
2022-12-08 13:50:00,39.7,39.71,39.63,39.66,133436.0,38.3133,38.3229,38.2457,38.2747,133436.0
2022-12-08 14:00:00,39.66,39.69,39.55,39.69,388604.0,38.2747,38.3036,38.1685,38.3036,388604.0
2022-12-08 14:10:00,39.68,39.77,39.63,39.73,190456.0,38.294,38.3808,38.2457,38.3422,190456.0
2022-12-08 14:20:00,39.73,39.77,39.68,39.7,303053.0,38.3422,38.3808,38.294,38.3133,303053.0
2022-12-08 14:30:00,39.71,39.73,39.66,39.7,211595.0,38.3229,38.3422,38.2747,38.3133,211595.0
2022-12-08 14:40:00,39.69,39.81,39.68,39.77,168699.0,38.3036,38.4194,38.294,38.3808,168699.0
2022-12-08 14:50:00,39.77,39.82,39.75,39.8,142807.0,38.3808,38.4291,38.3615,38.4098,142807.0
2022-12-08 15:00:00,39.8,39.81,39.68,39.77,247140.0,38.4098,38.4194,38.294,38.3808,247140.0
2022-12-08 15:10:00,39.78,39.82,39.74,39.78,196805.0,38.3905,38.4291,38.3519,38.3905,196805.0
2022-12-08 15:20:00,39.78,39.79,39.7,39.73,186226.0,38.3905,38.4001,38.3133,38.3422,186226.0
2022-12-08 15:30:00,39.73,39.76,39.66,39.7,395632.0,38.3422,38.3712,38.2747,38.3133,395632.0
2022-12-08 15:40:00,39.69,39.78,39.67,39.72,436881.0,38.3036,38.3905,38.2843,38.3326,436881.0
2022-12-08 15:50:00,39.72,39.89,39.65,39.87,1302209.0,38.3326,38.4966,38.265,38.4773,1302209.0
2022-12-09 09:30:00,40.07,40.56,40.06,40.29,509888.0,38.6703,39.1432,38.6607,38.8827,509888.0
2022-12-09 09:40:00,40.3,40.34,40.07,40.13,230654.0,38.8923,38.9309,38.6703,38.7282,230654.0
2022-12-09 09:50:00,40.14,40.29,40.0,40.29,193860.0,38.7379,38.8827,38.6028,38.8827,193860.0
2022-12-09 10:00:00,40.29,40.42,40.03,40.07,241242.0,38.8827,39.0081,38.6317,38.6703,241242.0
2022-12-09 10:10:00,40.07,40.1,39.84,39.93,205444.0,38.6703,38.6993,38.4484,38.5352,205444.0
2022-12-09 10:20:00,39.9,39.98,39.81,39.92,184562.0,38.5063,38.5835,38.4194,38.5256,184562.0
2022-12-09 10:30:00,39.91,39.97,39.84,39.96,244908.0,38.5159,38.5738,38.4484,38.5642,244908.0
2022-12-09 10:40:00,39.96,40.04,39.94,39.98,249939.0,38.5642,38.6414,38.5449,38.5835,249939.0
2022-12-09 10:50:00,39.98,40.17,39.98,40.16,286260.0,38.5835,38.7668,38.5835,38.7572,286260.0
2022-12-09 11:00:00,40.16,40.31,40.02,40.03,221316.0,38.7572,38.902,38.6221,38.6317,221316.0
2022-12-09 11:10:00,40.03,40.11,39.88,40.09,258448.0,38.6317,38.7089,38.487,38.6896,258448.0
2022-12-09 11:20:00,40.09,40.21,40.05,40.15,171849.0,38.6896,38.8054,38.651,38.7475,171849.0
2022-12-09 11:30:00,40.14,40.3,40.09,40.21,126081.0,38.7379,38.8923,38.6896,38.8054,126081.0
2022-12-09 11:40:00,40.21,40.33,40.19,40.27,177772.0,38.8054,38.9213,38.7861,38.8634,177772.0
2022-12-09 11:50:00,40.28,40.33,40.22,40.31,126651.0,38.873,38.9213,38.8151,38.902,126651.0
2022-12-09 12:00:00,40.3,40.33,40.15,40.25,223599.0,38.8923,38.9213,38.7475,38.844,223599.0
2022-12-09 12:10:00,40.25,40.3,40.1,40.12,139825.0,38.844,38.8923,38.6993,38.7186,139825.0
2022-12-09 12:20:00,40.11,40.12,39.88,39.91,116996.0,38.7089,38.7186,38.487,38.5159,116996.0
2022-12-09 12:30:00,39.9,39.96,39.84,39.85,146647.0,38.5063,38.5642,38.4484,38.458,146647.0
2022-12-09 12:40:00,39.85,39.86,39.62,39.64,117866.0,38.458,38.4677,38.2361,38.2554,117866.0
2022-12-09 12:50:00,39.63,39.67,39.58,39.64,195092.0,38.2457,38.2843,38.1975,38.2554,195092.0
2022-12-09 13:00:00,39.64,39.64,39.49,39.53,144500.0,38.2554,38.2554,38.1106,38.1492,144500.0
2022-12-09 13:10:00,39.52,39.53,39.44,39.45,89128.0,38.1395,38.1492,38.0623,38.072,89128.0
2022-12-09 13:20:00,39.46,39.46,39.3,39.35,201513.0,38.0816,38.0816,37.9272,37.9755,201513.0
2022-12-09 13:30:00,39.34,39.41,39.32,39.36,119437.0,37.9658,38.0334,37.9465,37.9851,119437.0
2022-12-09 13:40:00,39.36,39.42,39.29,39.33,163896.0,37.9851,38.043,37.9176,37.9562,163896.0
2022-12-09 13:50:00,39.33,39.36,39.21,39.27,153792.0,37.9562,37.9851,37.8404,37.8983,153792.0
2022-12-09 14:00:00,39.27,39.31,39.1,39.1,164194.0,37.8983,37.9369,37.7342,37.7342,164194.0
2022-12-09 14:10:00,39.1,39.26,39.07,39.24,114655.0,37.7342,37.8886,37.7053,37.8693,114655.0
2022-12-09 14:20:00,39.25,39.27,39.2,39.23,144717.0,37.879,37.8983,37.8307,37.8597,144717.0
2022-12-09 14:30:00,39.23,39.27,39.18,39.21,114295.0,37.8597,37.8983,37.8114,37.8404,114295.0
2022-12-09 14:40:00,39.2,39.21,39.11,39.14,175902.0,37.8307,37.8404,37.7439,37.7728,175902.0
2022-12-09 14:50:00,39.14,39.14,39.09,39.12,116990.0,37.7728,37.7728,37.7246,37.7535,116990.0
2022-12-09 15:00:00,39.12,39.18,39.07,39.07,152725.0,37.7535,37.8114,37.7053,37.7053,152725.0
2022-12-09 15:10:00,39.07,39.14,39.06,39.09,142944.0,37.7053,37.7728,37.6956,37.7246,142944.0
2022-12-09 15:20:00,39.09,39.11,38.97,38.98,130707.0,37.7246,37.7439,37.6088,37.6184,130707.0
2022-12-09 15:30:00,38.97,38.99,38.86,38.86,170827.0,37.6088,37.6281,37.5026,37.5026,170827.0
2022-12-09 15:40:00,38.86,38.87,38.69,38.69,428015.0,37.5026,37.5123,37.3385,37.3385,428015.0
2022-12-09 15:50:00,38.69,38.69,38.54,38.59,1178956.0,37.3385,37.3385,37.1938,37.242,1178956.0
2022-12-12 09:30:00,38.11,38.65,37.9,37.99,400594.0,36.7788,37.2999,36.5761,36.663,400594.0
2022-12-12 09:40:00,37.98,38.15,37.94,38.05,296435.0,36.6533,36.8174,36.6147,36.7209,296435.0
2022-12-12 09:50:00,38.07,38.09,37.87,38.06,258295.0,36.7402,36.7595,36.5472,36.7305,258295.0
2022-12-12 10:00:00,38.06,38.21,38.04,38.2,150825.0,36.7305,36.8753,36.7112,36.8657,150825.0
2022-12-12 10:10:00,38.2,38.29,38.01,38.1,224942.0,36.8657,36.9525,36.6823,36.7691,224942.0
2022-12-12 10:20:00,38.1,38.24,38.09,38.23,149445.0,36.7691,36.9043,36.7595,36.8946,149445.0
2022-12-12 10:30:00,38.22,38.31,38.13,38.14,274898.0,36.885,36.9718,36.7981,36.8078,274898.0
2022-12-12 10:40:00,38.14,38.21,38.04,38.05,264423.0,36.8078,36.8753,36.7112,36.7209,264423.0
2022-12-12 10:50:00,38.05,38.24,38.02,38.2,122860.0,36.7209,36.9043,36.6919,36.8657,122860.0
2022-12-12 11:00:00,38.2,38.26,38.1,38.19,103759.0,36.8657,36.9236,36.7691,36.856,103759.0
2022-12-12 11:10:00,38.18,38.18,37.93,37.95,223869.0,36.8464,36.8464,36.6051,36.6244,223869.0
2022-12-12 11:20:00,37.96,38.12,37.95,38.12,198632.0,36.634,36.7885,36.6244,36.7885,198632.0
2022-12-12 11:30:00,38.11,38.16,38.03,38.14,98539.0,36.7788,36.8271,36.7016,36.8078,98539.0
2022-12-12 11:40:00,38.13,38.14,38.01,38.12,82599.0,36.7981,36.8078,36.6823,36.7885,82599.0
2022-12-12 11:50:00,38.12,38.2,38.1,38.19,119416.0,36.7885,36.8657,36.7691,36.856,119416.0
2022-12-12 12:00:00,38.2,38.34,38.19,38.32,128229.0,36.8657,37.0008,36.856,36.9815,128229.0
2022-12-12 12:10:00,38.32,38.38,38.28,38.33,113176.0,36.9815,37.0394,36.9429,36.9911,113176.0
2022-12-12 12:20:00,38.33,38.34,38.26,38.29,85640.0,36.9911,37.0008,36.9236,36.9525,85640.0
2022-12-12 12:30:00,38.29,38.33,38.2,38.33,60740.0,36.9525,36.9911,36.8657,36.9911,60740.0
2022-12-12 12:40:00,38.33,38.35,38.28,38.3,74647.0,36.9911,37.0104,36.9429,36.9622,74647.0
2022-12-12 12:50:00,38.3,38.36,38.27,38.28,60600.0,36.9622,37.0201,36.9332,36.9429,60600.0
2022-12-12 13:00:00,38.28,38.35,38.2,38.27,86622.0,36.9429,37.0104,36.8657,36.9332,86622.0
2022-12-12 13:10:00,38.28,38.32,38.22,38.32,56079.0,36.9429,36.9815,36.885,36.9815,56079.0
2022-12-12 13:20:00,38.32,38.33,38.25,38.28,46913.0,36.9815,36.9911,36.9139,36.9429,46913.0
2022-12-12 13:30:00,38.28,38.35,38.27,38.34,51800.0,36.9429,37.0104,36.9332,37.0008,51800.0
2022-12-12 13:40:00,38.34,38.44,38.34,38.43,75728.0,37.0008,37.0973,37.0008,37.0876,75728.0
2022-12-12 13:50:00,38.43,38.44,38.31,38.37,73095.0,37.0876,37.0973,36.9718,37.0297,73095.0
2022-12-12 14:00:00,38.37,38.39,38.2,38.21,102703.0,37.0297,37.049,36.8657,36.8753,102703.0
2022-12-12 14:10:00,38.22,38.3,38.19,38.29,70623.0,36.885,36.9622,36.856,36.9525,70623.0
2022-12-12 14:20:00,38.29,38.31,38.23,38.3,138223.0,36.9525,36.9718,36.8946,36.9622,138223.0
2022-12-12 14:30:00,38.3,38.44,38.26,38.41,96704.0,36.9622,37.0973,36.9236,37.0683,96704.0
2022-12-12 14:40:00,38.42,38.51,38.39,38.51,143041.0,37.078,37.1648,37.049,37.1648,143041.0
2022-12-12 14:50:00,38.51,38.67,38.49,38.63,191020.0,37.1648,37.3192,37.1455,37.2806,191020.0
2022-12-12 15:00:00,38.63,38.73,38.63,38.73,166907.0,37.2806,37.3771,37.2806,37.3771,166907.0
2022-12-12 15:10:00,38.73,38.77,38.64,38.76,180927.0,37.3771,37.4157,37.2903,37.4061,180927.0
2022-12-12 15:20:00,38.76,38.85,38.74,38.83,145399.0,37.4061,37.493,37.3868,37.4737,145399.0
2022-12-12 15:30:00,38.83,38.94,38.82,38.91,362641.0,37.4737,37.5798,37.464,37.5509,362641.0
2022-12-12 15:40:00,38.91,38.93,38.77,38.8,522349.0,37.5509,37.5702,37.4157,37.4447,522349.0
2022-12-12 15:50:00,38.8,38.9,38.78,38.89,810125.0,37.4447,37.5412,37.4254,37.5316,810125.0
2022-12-13 09:30:00,41.09,41.16,40.03,40.08,1163699.0,39.6547,39.7223,38.6317,38.68,1163699.0
2022-12-13 09:40:00,40.08,40.56,39.84,40.41,656539.0,38.68,39.1432,38.4484,38.9985,656539.0
2022-12-13 09:50:00,40.41,40.65,40.19,40.55,486277.0,38.9985,39.2301,38.7861,39.1336,486277.0
2022-12-13 10:00:00,40.56,40.73,40.3,40.49,453632.0,39.1432,39.3073,38.8923,39.0757,453632.0
2022-12-13 10:10:00,40.48,40.52,40.05,40.19,297503.0,39.066,39.1046,38.651,38.7861,297503.0
2022-12-13 10:20:00,40.19,40.19,39.78,39.95,360201.0,38.7861,38.7861,38.3905,38.5545,360201.0
2022-12-13 10:30:00,39.95,40.07,39.56,39.59,344573.0,38.5545,38.6703,38.1782,38.2071,344573.0
2022-12-13 10:40:00,39.59,39.96,39.59,39.68,257640.0,38.2071,38.5642,38.2071,38.294,257640.0
2022-12-13 10:50:00,39.68,39.75,39.48,39.54,201070.0,38.294,38.3615,38.1009,38.1588,201070.0
2022-12-13 11:00:00,39.55,39.79,39.55,39.6,132372.0,38.1685,38.4001,38.1685,38.2168,132372.0
2022-12-13 11:10:00,39.61,39.81,39.59,39.77,157482.0,38.2264,38.4194,38.2071,38.3808,157482.0
2022-12-13 11:20:00,39.77,39.78,39.61,39.77,140608.0,38.3808,38.3905,38.2264,38.3808,140608.0
2022-12-13 11:30:00,39.78,39.89,39.75,39.77,134717.0,38.3905,38.4966,38.3615,38.3808,134717.0
2022-12-13 11:40:00,39.77,39.8,39.47,39.51,175294.0,38.3808,38.4098,38.0913,38.1299,175294.0
2022-12-13 11:50:00,39.5,39.5,39.25,39.47,213254.0,38.1202,38.1202,37.879,38.0913,213254.0
2022-12-13 12:00:00,39.48,39.59,39.44,39.53,101984.0,38.1009,38.2071,38.0623,38.1492,101984.0
2022-12-13 12:10:00,39.52,39.53,39.1,39.12,209372.0,38.1395,38.1492,37.7342,37.7535,209372.0
2022-12-13 12:20:00,39.11,39.21,39.07,39.15,245263.0,37.7439,37.8404,37.7053,37.7825,245263.0
2022-12-13 12:30:00,39.14,39.18,38.99,39.06,275486.0,37.7728,37.8114,37.6281,37.6956,275486.0
2022-12-13 12:40:00,39.06,39.07,38.77,38.78,300723.0,37.6956,37.7053,37.4157,37.4254,300723.0
2022-12-13 12:50:00,38.79,38.96,38.77,38.94,204805.0,37.435,37.5991,37.4157,37.5798,204805.0
2022-12-13 13:00:00,38.94,39.12,38.92,39.03,260094.0,37.5798,37.7535,37.5605,37.6667,260094.0
2022-12-13 13:10:00,39.02,39.34,39.02,39.32,154917.0,37.657,37.9658,37.657,37.9465,154917.0
2022-12-13 13:20:00,39.32,39.37,39.25,39.29,115540.0,37.9465,37.9948,37.879,37.9176,115540.0
2022-12-13 13:30:00,39.3,39.4,39.19,39.21,165059.0,37.9272,38.0237,37.8211,37.8404,165059.0
2022-12-13 13:40:00,39.21,39.24,39.1,39.22,152928.0,37.8404,37.8693,37.7342,37.85,152928.0
2022-12-13 13:50:00,39.23,39.3,39.12,39.3,123478.0,37.8597,37.9272,37.7535,37.9272,123478.0
2022-12-13 14:00:00,39.29,39.36,39.14,39.2,119757.0,37.9176,37.9851,37.7728,37.8307,119757.0
2022-12-13 14:10:00,39.19,39.25,39.1,39.14,106666.0,37.8211,37.879,37.7342,37.7728,106666.0
2022-12-13 14:20:00,39.14,39.18,39.08,39.16,95685.0,37.7728,37.8114,37.7149,37.7921,95685.0
2022-12-13 14:30:00,39.16,39.26,39.12,39.24,88220.0,37.7921,37.8886,37.7535,37.8693,88220.0
2022-12-13 14:40:00,39.25,39.39,39.21,39.28,90914.0,37.879,38.0141,37.8404,37.9079,90914.0
2022-12-13 14:50:00,39.28,39.29,39.03,39.09,110173.0,37.9079,37.9176,37.6667,37.7246,110173.0
2022-12-13 15:00:00,39.1,39.1,38.94,39.04,188472.0,37.7342,37.7342,37.5798,37.6763,188472.0
2022-12-13 15:10:00,39.03,39.2,38.98,39.17,208055.0,37.6667,37.8307,37.6184,37.8018,208055.0
2022-12-13 15:20:00,39.16,39.27,39.12,39.24,150251.0,37.7921,37.8983,37.7535,37.8693,150251.0
2022-12-13 15:30:00,39.25,39.39,39.21,39.22,207851.0,37.879,38.0141,37.8404,37.85,207851.0
2022-12-13 15:40:00,39.21,39.33,39.16,39.27,233584.0,37.8404,37.9562,37.7921,37.8983,233584.0
2022-12-13 15:50:00,39.28,39.42,39.25,39.27,682702.0,37.9079,38.043,37.879,37.8983,682702.0
2022-12-14 09:30:00,39.04,39.53,38.92,39.27,316937.0,37.6763,38.1492,37.5605,37.8983,316937.0
2022-12-14 09:40:00,39.27,39.3,38.9,39.01,228008.0,37.8983,37.9272,37.5412,37.6474,228008.0
2022-12-14 09:50:00,39.0,39.19,38.99,39.08,157612.0,37.6377,37.8211,37.6281,37.7149,157612.0
2022-12-14 10:00:00,39.1,39.18,39.02,39.1,154274.0,37.7342,37.8114,37.657,37.7342,154274.0
2022-12-14 10:10:00,39.09,39.22,39.07,39.21,131152.0,37.7246,37.85,37.7053,37.8404,131152.0
2022-12-14 10:20:00,39.2,39.23,39.06,39.22,129402.0,37.8307,37.8597,37.6956,37.85,129402.0
2022-12-14 10:30:00,39.22,39.22,39.1,39.21,133196.0,37.85,37.85,37.7342,37.8404,133196.0
2022-12-14 10:40:00,39.2,39.45,39.18,39.45,117280.0,37.8307,38.072,37.8114,38.072,117280.0
2022-12-14 10:50:00,39.45,39.5,39.4,39.41,123104.0,38.072,38.1202,38.0237,38.0334,123104.0
2022-12-14 11:00:00,39.41,39.52,39.41,39.5,128688.0,38.0334,38.1395,38.0334,38.1202,128688.0
2022-12-14 11:10:00,39.5,39.61,39.47,39.6,114071.0,38.1202,38.2264,38.0913,38.2168,114071.0
2022-12-14 11:20:00,39.59,39.83,39.59,39.8,289551.0,38.2071,38.4387,38.2071,38.4098,289551.0
2022-12-14 11:30:00,39.79,39.87,39.72,39.77,169233.0,38.4001,38.4773,38.3326,38.3808,169233.0
2022-12-14 11:40:00,39.78,39.86,39.76,39.77,112122.0,38.3905,38.4677,38.3712,38.3808,112122.0
2022-12-14 11:50:00,39.77,39.78,39.67,39.73,73247.0,38.3808,38.3905,38.2843,38.3422,73247.0
2022-12-14 12:00:00,39.73,39.89,39.71,39.83,180279.0,38.3422,38.4966,38.3229,38.4387,180279.0
2022-12-14 12:10:00,39.83,39.83,39.63,39.74,140095.0,38.4387,38.4387,38.2457,38.3519,140095.0
2022-12-14 12:20:00,39.73,39.8,39.61,39.63,196343.0,38.3422,38.4098,38.2264,38.2457,196343.0
2022-12-14 12:30:00,39.62,39.76,39.6,39.75,113059.0,38.2361,38.3712,38.2168,38.3615,113059.0
2022-12-14 12:40:00,39.75,39.76,39.64,39.68,100724.0,38.3615,38.3712,38.2554,38.294,100724.0
2022-12-14 12:50:00,39.68,39.68,39.52,39.52,266718.0,38.294,38.294,38.1395,38.1395,266718.0
2022-12-14 13:00:00,39.53,39.68,39.52,39.59,143038.0,38.1492,38.294,38.1395,38.2071,143038.0
2022-12-14 13:10:00,39.59,39.67,39.58,39.61,108288.0,38.2071,38.2843,38.1975,38.2264,108288.0
2022-12-14 13:20:00,39.61,39.66,39.58,39.66,95841.0,38.2264,38.2747,38.1975,38.2747,95841.0
2022-12-14 13:30:00,39.65,39.82,39.65,39.81,139529.0,38.265,38.4291,38.265,38.4194,139529.0
2022-12-14 13:40:00,39.81,39.81,39.65,39.66,189213.0,38.4194,38.4194,38.265,38.2747,189213.0
2022-12-14 13:50:00,39.66,39.73,39.61,39.64,100807.0,38.2747,38.3422,38.2264,38.2554,100807.0
2022-12-14 14:00:00,39.65,39.66,38.9,39.01,656383.0,38.265,38.2747,37.5412,37.6474,656383.0
2022-12-14 14:10:00,39.02,39.36,38.95,39.3,302517.0,37.657,37.9851,37.5895,37.9272,302517.0
2022-12-14 14:20:00,39.3,39.45,39.2,39.39,276081.0,37.9272,38.072,37.8307,38.0141,276081.0
2022-12-14 14:30:00,39.39,39.47,38.86,39.09,432297.0,38.0141,38.0913,37.5026,37.7246,432297.0
2022-12-14 14:40:00,39.09,39.34,38.86,39.12,302657.0,37.7246,37.9658,37.5026,37.7535,302657.0
2022-12-14 14:50:00,39.11,39.22,38.97,39.09,210182.0,37.7439,37.85,37.6088,37.7246,210182.0
2022-12-14 15:00:00,39.1,39.51,39.09,39.47,214080.0,37.7342,38.1299,37.7246,38.0913,214080.0
2022-12-14 15:10:00,39.49,39.81,39.46,39.61,356438.0,38.1106,38.4194,38.0816,38.2264,356438.0
2022-12-14 15:20:00,39.62,39.67,39.3,39.31,262078.0,38.2361,38.2843,37.9272,37.9369,262078.0
2022-12-14 15:30:00,39.31,39.36,39.06,39.36,333504.0,37.9369,37.9851,37.6956,37.9851,333504.0
2022-12-14 15:40:00,39.36,39.53,39.31,39.5,341304.0,37.9851,38.1492,37.9369,38.1202,341304.0
2022-12-14 15:50:00,39.49,39.7,39.43,39.44,866419.0,38.1106,38.3133,38.0527,38.0623,866419.0
2022-12-15 09:30:00,38.41,38.81,38.25,38.77,731355.0,37.0683,37.4543,36.9139,37.4157,731355.0
2022-12-15 09:40:00,38.77,38.91,38.57,38.81,378285.0,37.4157,37.5509,37.2227,37.4543,378285.0
2022-12-15 09:50:00,38.83,38.86,38.25,38.34,269968.0,37.4737,37.5026,36.9139,37.0008,269968.0
2022-12-15 10:00:00,38.34,38.37,38.02,38.07,603396.0,37.0008,37.0297,36.6919,36.7402,603396.0
2022-12-15 10:10:00,38.07,38.35,38.03,38.32,199387.0,36.7402,37.0104,36.7016,36.9815,199387.0
2022-12-15 10:20:00,38.32,38.32,38.07,38.12,209267.0,36.9815,36.9815,36.7402,36.7885,209267.0
2022-12-15 10:30:00,38.13,38.42,38.06,38.41,291261.0,36.7981,37.078,36.7305,37.0683,291261.0
2022-12-15 10:40:00,38.4,38.4,38.18,38.19,127741.0,37.0587,37.0587,36.8464,36.856,127741.0
2022-12-15 10:50:00,38.18,38.22,38.08,38.2,119308.0,36.8464,36.885,36.7498,36.8657,119308.0
2022-12-15 11:00:00,38.2,38.31,38.12,38.14,149231.0,36.8657,36.9718,36.7885,36.8078,149231.0
2022-12-15 11:10:00,38.14,38.15,37.88,37.97,297008.0,36.8078,36.8174,36.5568,36.6437,297008.0
2022-12-15 11:20:00,37.97,38.13,37.92,37.98,209065.0,36.6437,36.7981,36.5954,36.6533,209065.0
2022-12-15 11:30:00,37.98,38.04,37.92,37.93,220085.0,36.6533,36.7112,36.5954,36.6051,220085.0
2022-12-15 11:40:00,37.93,38.05,37.89,37.95,196955.0,36.6051,36.7209,36.5665,36.6244,196955.0
2022-12-15 11:50:00,37.95,38.02,37.88,37.96,190801.0,36.6244,36.6919,36.5568,36.634,190801.0
2022-12-15 12:00:00,37.96,38.06,37.95,38.06,345864.0,36.634,36.7305,36.6244,36.7305,345864.0
2022-12-15 12:10:00,38.05,38.14,38.03,38.09,133224.0,36.7209,36.8078,36.7016,36.7595,133224.0
2022-12-15 12:20:00,38.09,38.1,38.01,38.08,103547.0,36.7595,36.7691,36.6823,36.7498,103547.0
2022-12-15 12:30:00,38.08,38.14,38.0,38.03,108856.0,36.7498,36.8078,36.6726,36.7016,108856.0
2022-12-15 12:40:00,38.02,38.05,37.87,37.91,113796.0,36.6919,36.7209,36.5472,36.5858,113796.0
2022-12-15 12:50:00,37.92,37.99,37.87,37.91,87990.0,36.5954,36.663,36.5472,36.5858,87990.0
2022-12-15 13:00:00,37.91,37.93,37.76,37.77,138329.0,36.5858,36.6051,36.441,36.4507,138329.0
2022-12-15 13:10:00,37.76,37.85,37.74,37.79,198239.0,36.441,36.5279,36.4217,36.47,198239.0
2022-12-15 13:20:00,37.79,37.83,37.75,37.8,119633.0,36.47,36.5086,36.4314,36.4796,119633.0
2022-12-15 13:30:00,37.79,37.93,37.78,37.91,108088.0,36.47,36.6051,36.4603,36.5858,108088.0
2022-12-15 13:40:00,37.92,38.0,37.89,37.89,97607.0,36.5954,36.6726,36.5665,36.5665,97607.0
2022-12-15 13:50:00,37.89,37.99,37.84,37.99,131925.0,36.5665,36.663,36.5182,36.663,131925.0
2022-12-15 14:00:00,37.99,38.02,37.9,37.91,109616.0,36.663,36.6919,36.5761,36.5858,109616.0
2022-12-15 14:10:00,37.91,38.0,37.89,37.99,83841.0,36.5858,36.6726,36.5665,36.663,83841.0
2022-12-15 14:20:00,37.99,38.02,37.95,37.98,74931.0,36.663,36.6919,36.6244,36.6533,74931.0
2022-12-15 14:30:00,37.98,38.17,37.98,38.16,176602.0,36.6533,36.8367,36.6533,36.8271,176602.0
2022-12-15 14:40:00,38.16,38.33,38.15,38.23,222104.0,36.8271,36.9911,36.8174,36.8946,222104.0
2022-12-15 14:50:00,38.23,38.34,38.14,38.33,133894.0,36.8946,37.0008,36.8078,36.9911,133894.0
2022-12-15 15:00:00,38.33,38.37,38.27,38.34,127314.0,36.9911,37.0297,36.9332,37.0008,127314.0
2022-12-15 15:10:00,38.34,38.35,38.13,38.13,155453.0,37.0008,37.0104,36.7981,36.7981,155453.0
2022-12-15 15:20:00,38.13,38.25,38.11,38.23,127306.0,36.7981,36.9139,36.7788,36.8946,127306.0
2022-12-15 15:30:00,38.23,38.24,38.09,38.12,166620.0,36.8946,36.9043,36.7595,36.7885,166620.0
2022-12-15 15:40:00,38.12,38.14,37.98,38.02,314740.0,36.7885,36.8078,36.6533,36.6919,314740.0
2022-12-15 15:50:00,38.01,38.15,38.0,38.14,955608.0,36.6823,36.8174,36.6726,36.8078,955608.0
2022-12-16 09:30:00,38.17,38.59,37.85,38.08,1885600.0,36.8367,37.242,36.5279,36.7498,1885600.0
2022-12-16 09:40:00,38.07,38.44,37.96,38.33,469612.0,36.7402,37.0973,36.634,36.9911,469612.0
2022-12-16 09:50:00,38.34,38.72,38.23,38.63,626014.0,37.0008,37.3675,36.8946,37.2806,626014.0
2022-12-16 10:00:00,38.63,38.63,38.36,38.5,373169.0,37.2806,37.2806,37.0201,37.1552,373169.0
2022-12-16 10:10:00,38.5,38.55,38.25,38.45,259071.0,37.1552,37.2034,36.9139,37.1069,259071.0
2022-12-16 10:20:00,38.45,38.48,38.3,38.44,275491.0,37.1069,37.1359,36.9622,37.0973,275491.0
2022-12-16 10:30:00,38.45,38.57,38.34,38.48,483892.0,37.1069,37.2227,37.0008,37.1359,483892.0
2022-12-16 10:40:00,38.48,38.75,38.36,38.64,605495.0,37.1359,37.3964,37.0201,37.2903,605495.0
2022-12-16 10:50:00,38.63,38.65,38.41,38.55,471453.0,37.2806,37.2999,37.0683,37.2034,471453.0
2022-12-16 11:00:00,38.55,38.8,38.53,38.78,279699.0,37.2034,37.4447,37.1841,37.4254,279699.0
2022-12-16 11:10:00,38.79,38.98,38.63,38.93,301202.0,37.435,37.6184,37.2806,37.5702,301202.0
2022-12-16 11:20:00,38.93,39.01,38.87,38.93,261026.0,37.5702,37.6474,37.5123,37.5702,261026.0
2022-12-16 11:30:00,38.94,39.05,38.79,38.8,155749.0,37.5798,37.686,37.435,37.4447,155749.0
2022-12-16 11:40:00,38.8,38.81,38.66,38.7,173156.0,37.4447,37.4543,37.3096,37.3482,173156.0
2022-12-16 11:50:00,38.7,38.74,38.63,38.65,110210.0,37.3482,37.3868,37.2806,37.2999,110210.0
2022-12-16 12:00:00,38.65,38.82,38.63,38.63,141409.0,37.2999,37.464,37.2806,37.2806,141409.0
2022-12-16 12:10:00,38.63,38.67,38.52,38.67,125004.0,37.2806,37.3192,37.1745,37.3192,125004.0
2022-12-16 12:20:00,38.67,38.68,38.55,38.6,126520.0,37.3192,37.3289,37.2034,37.2517,126520.0
2022-12-16 12:30:00,38.59,38.72,38.58,38.7,154690.0,37.242,37.3675,37.2324,37.3482,154690.0
2022-12-16 12:40:00,38.7,38.7,38.53,38.59,122246.0,37.3482,37.3482,37.1841,37.242,122246.0
2022-12-16 12:50:00,38.59,38.63,38.43,38.44,127304.0,37.242,37.2806,37.0876,37.0973,127304.0
2022-12-16 13:00:00,38.44,38.5,38.39,38.41,134032.0,37.0973,37.1552,37.049,37.0683,134032.0
2022-12-16 13:10:00,38.4,38.42,38.23,38.29,268436.0,37.0587,37.078,36.8946,36.9525,268436.0
2022-12-16 13:20:00,38.28,38.38,38.25,38.32,148524.0,36.9429,37.0394,36.9139,36.9815,148524.0
2022-12-16 13:30:00,38.32,38.43,38.3,38.41,126217.0,36.9815,37.0876,36.9622,37.0683,126217.0
2022-12-16 13:40:00,38.42,38.54,38.4,38.52,106670.0,37.078,37.1938,37.0587,37.1745,106670.0
2022-12-16 13:50:00,38.51,38.53,38.42,38.53,110759.0,37.1648,37.1841,37.078,37.1841,110759.0
2022-12-16 14:00:00,38.52,38.56,38.48,38.52,137392.0,37.1745,37.2131,37.1359,37.1745,137392.0
2022-12-16 14:10:00,38.52,38.57,38.46,38.48,179790.0,37.1745,37.2227,37.1166,37.1359,179790.0
2022-12-16 14:20:00,38.47,38.49,38.41,38.48,99133.0,37.1262,37.1455,37.0683,37.1359,99133.0
2022-12-16 14:30:00,38.48,38.52,38.42,38.51,251535.0,37.1359,37.1745,37.078,37.1648,251535.0
2022-12-16 14:40:00,38.5,38.52,38.43,38.46,190572.0,37.1552,37.1745,37.0876,37.1166,190572.0
2022-12-16 14:50:00,38.47,38.62,38.44,38.55,194166.0,37.1262,37.271,37.0973,37.2034,194166.0
2022-12-16 15:00:00,38.55,38.56,38.46,38.46,196180.0,37.2034,37.2131,37.1166,37.1166,196180.0
2022-12-16 15:10:00,38.47,38.66,38.46,38.59,257455.0,37.1262,37.3096,37.1166,37.242,257455.0
2022-12-16 15:20:00,38.58,38.63,38.53,38.59,193505.0,37.2324,37.2806,37.1841,37.242,193505.0
2022-12-16 15:30:00,38.59,38.68,38.56,38.57,329169.0,37.242,37.3289,37.2131,37.2227,329169.0
2022-12-16 15:40:00,38.57,38.68,38.54,38.6,597672.0,37.2227,37.3289,37.1938,37.2517,597672.0
2022-12-16 15:50:00,38.6,38.63,38.36,38.36,2615502.0,37.2517,37.2806,37.0201,37.0201,2615502.0
2022-12-19 09:30:00,38.55,38.73,38.38,38.57,526848.0,37.2034,37.3771,37.0394,37.2227,526848.0
2022-12-19 09:40:00,38.57,38.57,38.08,38.11,236282.0,37.2227,37.2227,36.7498,36.7788,236282.0
2022-12-19 09:50:00,38.11,38.15,37.9,38.1,181338.0,36.7788,36.8174,36.5761,36.7691,181338.0
2022-12-19 10:00:00,38.11,38.16,38.01,38.08,193512.0,36.7788,36.8271,36.6823,36.7498,193512.0
2022-12-19 10:10:00,38.08,38.23,38.01,38.19,136046.0,36.7498,36.8946,36.6823,36.856,136046.0
2022-12-19 10:20:00,38.2,38.21,38.0,38.07,134356.0,36.8657,36.8753,36.6726,36.7402,134356.0
2022-12-19 10:30:00,38.05,38.05,37.71,37.72,205406.0,36.7209,36.7209,36.3928,36.4024,205406.0
2022-12-19 10:40:00,37.71,37.82,37.62,37.68,192858.0,36.3928,36.4989,36.3059,36.3638,192858.0
2022-12-19 10:50:00,37.68,37.68,37.49,37.55,137870.0,36.3638,36.3638,36.1805,36.2384,137870.0
2022-12-19 11:00:00,37.55,37.61,37.45,37.6,162403.0,36.2384,36.2963,36.1419,36.2866,162403.0
2022-12-19 11:10:00,37.6,37.74,37.6,37.66,144884.0,36.2866,36.4217,36.2866,36.3445,144884.0
2022-12-19 11:20:00,37.66,37.82,37.64,37.81,103702.0,36.3445,36.4989,36.3252,36.4893,103702.0
2022-12-19 11:30:00,37.8,37.84,37.66,37.66,125056.0,36.4796,36.5182,36.3445,36.3445,125056.0
2022-12-19 11:40:00,37.66,37.67,37.51,37.52,221849.0,36.3445,36.3542,36.1998,36.2094,221849.0
2022-12-19 11:50:00,37.52,37.53,37.42,37.46,109507.0,36.2094,36.2191,36.1129,36.1515,109507.0
2022-12-19 12:00:00,37.47,37.59,37.45,37.55,104985.0,36.1612,36.277,36.1419,36.2384,104985.0
2022-12-19 12:10:00,37.55,37.64,37.54,37.61,98203.0,36.2384,36.3252,36.2287,36.2963,98203.0
2022-12-19 12:20:00,37.6,37.66,37.57,37.61,112960.0,36.2866,36.3445,36.2577,36.2963,112960.0
2022-12-19 12:30:00,37.61,37.68,37.58,37.62,80610.0,36.2963,36.3638,36.2673,36.3059,80610.0
2022-12-19 12:40:00,37.62,37.63,37.54,37.59,63689.0,36.3059,36.3156,36.2287,36.277,63689.0
2022-12-19 12:50:00,37.59,37.63,37.58,37.59,57175.0,36.277,36.3156,36.2673,36.277,57175.0
2022-12-19 13:00:00,37.6,37.62,37.48,37.53,101480.0,36.2866,36.3059,36.1708,36.2191,101480.0
2022-12-19 13:10:00,37.54,37.58,37.42,37.44,99032.0,36.2287,36.2673,36.1129,36.1322,99032.0
2022-12-19 13:20:00,37.45,37.52,37.37,37.38,177164.0,36.1419,36.2094,36.0646,36.0743,177164.0
2022-12-19 13:30:00,37.38,37.47,37.37,37.44,111273.0,36.0743,36.1612,36.0646,36.1322,111273.0
2022-12-19 13:40:00,37.45,37.46,37.27,37.41,151169.0,36.1419,36.1515,35.9681,36.1033,151169.0
2022-12-19 13:50:00,37.4,37.44,37.37,37.39,81790.0,36.0936,36.1322,36.0646,36.084,81790.0
2022-12-19 14:00:00,37.39,37.43,37.28,37.41,136656.0,36.084,36.1226,35.9778,36.1033,136656.0
2022-12-19 14:10:00,37.4,37.46,37.36,37.37,100612.0,36.0936,36.1515,36.055,36.0646,100612.0
2022-12-19 14:20:00,37.36,37.37,37.21,37.21,127951.0,36.055,36.0646,35.9102,35.9102,127951.0
2022-12-19 14:30:00,37.22,37.27,37.2,37.23,130067.0,35.9199,35.9681,35.9006,35.9295,130067.0
2022-12-19 14:40:00,37.22,37.25,37.14,37.2,271671.0,35.9199,35.9488,35.8427,35.9006,271671.0
2022-12-19 14:50:00,37.2,37.2,37.12,37.16,120221.0,35.9006,35.9006,35.8234,35.862,120221.0
2022-12-19 15:00:00,37.16,37.2,37.08,37.18,177197.0,35.862,35.9006,35.7848,35.8813,177197.0
2022-12-19 15:10:00,37.18,37.21,37.12,37.19,132486.0,35.8813,35.9102,35.8234,35.8909,132486.0
2022-12-19 15:20:00,37.19,37.24,37.17,37.21,151216.0,35.8909,35.9392,35.8716,35.9102,151216.0
2022-12-19 15:30:00,37.22,37.36,37.22,37.33,262582.0,35.9199,36.055,35.9199,36.026,262582.0
2022-12-19 15:40:00,37.33,37.33,37.21,37.22,362729.0,36.026,36.026,35.9102,35.9199,362729.0
2022-12-19 15:50:00,37.23,37.36,37.21,37.35,923050.0,35.9295,36.055,35.9102,36.0453,923050.0
2022-12-20 09:30:00,37.65,38.0,37.65,37.89,362448.0,36.3349,36.6726,36.3349,36.5665,362448.0
2022-12-20 09:40:00,37.89,38.06,37.68,37.84,347470.0,36.5665,36.7305,36.3638,36.5182,347470.0
2022-12-20 09:50:00,37.84,38.09,37.76,38.07,199672.0,36.5182,36.7595,36.441,36.7402,199672.0
2022-12-20 10:00:00,38.06,38.33,38.04,38.28,315057.0,36.7305,36.9911,36.7112,36.9429,315057.0
2022-12-20 10:10:00,38.29,38.39,38.2,38.21,209720.0,36.9525,37.049,36.8657,36.8753,209720.0
2022-12-20 10:20:00,38.2,38.25,38.04,38.09,123312.0,36.8657,36.9139,36.7112,36.7595,123312.0
2022-12-20 10:30:00,38.1,38.23,38.04,38.14,133150.0,36.7691,36.8946,36.7112,36.8078,133150.0
2022-12-20 10:40:00,38.14,38.15,38.04,38.13,116866.0,36.8078,36.8174,36.7112,36.7981,116866.0
2022-12-20 10:50:00,38.13,38.15,38.06,38.08,85723.0,36.7981,36.8174,36.7305,36.7498,85723.0
2022-12-20 11:00:00,38.07,38.08,37.98,37.98,78991.0,36.7402,36.7498,36.6533,36.6533,78991.0
2022-12-20 11:10:00,37.99,38.04,37.83,37.88,141497.0,36.663,36.7112,36.5086,36.5568,141497.0
2022-12-20 11:20:00,37.88,37.94,37.77,37.84,138069.0,36.5568,36.6147,36.4507,36.5182,138069.0
2022-12-20 11:30:00,37.84,37.99,37.83,37.97,102675.0,36.5182,36.663,36.5086,36.6437,102675.0
2022-12-20 11:40:00,37.97,38.08,37.92,37.99,106351.0,36.6437,36.7498,36.5954,36.663,106351.0
2022-12-20 11:50:00,37.98,38.03,37.9,38.01,73316.0,36.6533,36.7016,36.5761,36.6823,73316.0
2022-12-20 12:00:00,38.02,38.07,37.98,37.98,74870.0,36.6919,36.7402,36.6533,36.6533,74870.0
2022-12-20 12:10:00,37.99,38.02,37.86,37.87,53703.0,36.663,36.6919,36.5375,36.5472,53703.0
2022-12-20 12:20:00,37.86,37.9,37.78,37.79,70275.0,36.5375,36.5761,36.4603,36.47,70275.0
2022-12-20 12:30:00,37.78,37.78,37.68,37.72,86442.0,36.4603,36.4603,36.3638,36.4024,86442.0
2022-12-20 12:40:00,37.73,37.84,37.71,37.83,81171.0,36.4121,36.5182,36.3928,36.5086,81171.0
2022-12-20 12:50:00,37.84,37.91,37.83,37.89,86667.0,36.5182,36.5858,36.5086,36.5665,86667.0
2022-12-20 13:00:00,37.9,37.96,37.87,37.92,69992.0,36.5761,36.634,36.5472,36.5954,69992.0
2022-12-20 13:10:00,37.93,38.01,37.89,37.94,118806.0,36.6051,36.6823,36.5665,36.6147,118806.0
2022-12-20 13:20:00,37.94,38.04,37.89,38.02,97573.0,36.6147,36.7112,36.5665,36.6919,97573.0
2022-12-20 13:30:00,38.02,38.1,38.0,38.08,119439.0,36.6919,36.7691,36.6726,36.7498,119439.0
2022-12-20 13:40:00,38.08,38.1,38.04,38.1,80704.0,36.7498,36.7691,36.7112,36.7691,80704.0
2022-12-20 13:50:00,38.09,38.14,38.07,38.09,87676.0,36.7595,36.8078,36.7402,36.7595,87676.0
2022-12-20 14:00:00,38.09,38.16,38.04,38.08,96856.0,36.7595,36.8271,36.7112,36.7498,96856.0
2022-12-20 14:10:00,38.08,38.12,38.03,38.06,98626.0,36.7498,36.7885,36.7016,36.7305,98626.0
2022-12-20 14:20:00,38.05,38.06,37.96,38.0,103655.0,36.7209,36.7305,36.634,36.6726,103655.0
2022-12-20 14:30:00,37.99,38.0,37.9,37.93,124322.0,36.663,36.6726,36.5761,36.6051,124322.0
2022-12-20 14:40:00,37.93,37.95,37.86,37.9,101192.0,36.6051,36.6244,36.5375,36.5761,101192.0
2022-12-20 14:50:00,37.9,37.94,37.88,37.91,156699.0,36.5761,36.6147,36.5568,36.5858,156699.0
2022-12-20 15:00:00,37.91,37.92,37.84,37.86,92336.0,36.5858,36.5954,36.5182,36.5375,92336.0
2022-12-20 15:10:00,37.87,37.91,37.84,37.86,87252.0,36.5472,36.5858,36.5182,36.5375,87252.0
2022-12-20 15:20:00,37.85,37.9,37.82,37.87,135215.0,36.5279,36.5761,36.4989,36.5472,135215.0
2022-12-20 15:30:00,37.87,37.96,37.84,37.96,187236.0,36.5472,36.634,36.5182,36.634,187236.0
2022-12-20 15:40:00,37.95,37.95,37.87,37.91,200411.0,36.6244,36.6244,36.5472,36.5858,200411.0
2022-12-20 15:50:00,37.92,37.92,37.78,37.79,577282.0,36.5954,36.5954,36.4603,36.47,577282.0
2022-12-21 09:30:00,38.37,38.39,38.13,38.17,220163.0,37.0297,37.049,36.7981,36.8367,220163.0
2022-12-21 09:40:00,38.18,38.35,38.13,38.23,288618.0,36.8464,37.0104,36.7981,36.8946,288618.0
2022-12-21 09:50:00,38.23,38.26,38.14,38.23,128561.0,36.8946,36.9236,36.8078,36.8946,128561.0
2022-12-21 10:00:00,38.24,38.41,38.17,38.39,194474.0,36.9043,37.0683,36.8367,37.049,194474.0
2022-12-21 10:10:00,38.39,38.48,38.37,38.41,143878.0,37.049,37.1359,37.0297,37.0683,143878.0
2022-12-21 10:20:00,38.41,38.57,38.35,38.56,114425.0,37.0683,37.2227,37.0104,37.2131,114425.0
2022-12-21 10:30:00,38.57,38.79,38.53,38.78,207093.0,37.2227,37.435,37.1841,37.4254,207093.0
2022-12-21 10:40:00,38.77,38.85,38.68,38.69,253145.0,37.4157,37.493,37.3289,37.3385,253145.0
2022-12-21 10:50:00,38.69,38.7,38.57,38.6,63877.0,37.3385,37.3482,37.2227,37.2517,63877.0
2022-12-21 11:00:00,38.6,38.65,38.5,38.57,84971.0,37.2517,37.2999,37.1552,37.2227,84971.0
2022-12-21 11:10:00,38.57,38.62,38.39,38.4,81188.0,37.2227,37.271,37.049,37.0587,81188.0
2022-12-21 11:20:00,38.39,38.45,38.36,38.42,80651.0,37.049,37.1069,37.0201,37.078,80651.0
2022-12-21 11:30:00,38.42,38.5,38.42,38.48,83370.0,37.078,37.1552,37.078,37.1359,83370.0
2022-12-21 11:40:00,38.48,38.58,38.43,38.52,107771.0,37.1359,37.2324,37.0876,37.1745,107771.0
2022-12-21 11:50:00,38.52,38.53,38.43,38.43,68110.0,37.1745,37.1841,37.0876,37.0876,68110.0
2022-12-21 12:00:00,38.43,38.5,38.39,38.45,60925.0,37.0876,37.1552,37.049,37.1069,60925.0
2022-12-21 12:10:00,38.47,38.48,38.41,38.44,65673.0,37.1262,37.1359,37.0683,37.0973,65673.0
2022-12-21 12:20:00,38.43,38.55,38.42,38.45,137695.0,37.0876,37.2034,37.078,37.1069,137695.0
2022-12-21 12:30:00,38.46,38.57,38.44,38.52,112107.0,37.1166,37.2227,37.0973,37.1745,112107.0
2022-12-21 12:40:00,38.51,38.56,38.42,38.45,86965.0,37.1648,37.2131,37.078,37.1069,86965.0
2022-12-21 12:50:00,38.45,38.51,38.44,38.5,57997.0,37.1069,37.1648,37.0973,37.1552,57997.0
2022-12-21 13:00:00,38.51,38.53,38.46,38.5,58236.0,37.1648,37.1841,37.1166,37.1552,58236.0
2022-12-21 13:10:00,38.5,38.52,38.45,38.48,97557.0,37.1552,37.1745,37.1069,37.1359,97557.0
2022-12-21 13:20:00,38.48,38.5,38.42,38.42,73634.0,37.1359,37.1552,37.078,37.078,73634.0
2022-12-21 13:30:00,38.41,38.5,38.41,38.47,51081.0,37.0683,37.1552,37.0683,37.1262,51081.0
2022-12-21 13:40:00,38.47,38.51,38.44,38.51,52913.0,37.1262,37.1648,37.0973,37.1648,52913.0
2022-12-21 13:50:00,38.51,38.58,38.5,38.56,63242.0,37.1648,37.2324,37.1552,37.2131,63242.0
2022-12-21 14:00:00,38.57,38.65,38.56,38.64,98765.0,37.2227,37.2999,37.2131,37.2903,98765.0
2022-12-21 14:10:00,38.64,38.64,38.59,38.61,81850.0,37.2903,37.2903,37.242,37.2613,81850.0
2022-12-21 14:20:00,38.6,38.62,38.54,38.54,103800.0,37.2517,37.271,37.1938,37.1938,103800.0
2022-12-21 14:30:00,38.53,38.59,38.52,38.57,148661.0,37.1841,37.242,37.1745,37.2227,148661.0
2022-12-21 14:40:00,38.57,38.57,38.5,38.52,97677.0,37.2227,37.2227,37.1552,37.1745,97677.0
2022-12-21 14:50:00,38.52,38.54,38.43,38.47,58410.0,37.1745,37.1938,37.0876,37.1262,58410.0
2022-12-21 15:00:00,38.48,38.52,38.39,38.41,88602.0,37.1359,37.1745,37.049,37.0683,88602.0
2022-12-21 15:10:00,38.41,38.48,38.4,38.47,78221.0,37.0683,37.1359,37.0587,37.1262,78221.0
2022-12-21 15:20:00,38.47,38.48,38.37,38.39,124245.0,37.1262,37.1359,37.0297,37.049,124245.0
2022-12-21 15:30:00,38.38,38.42,38.34,38.39,183191.0,37.0394,37.078,37.0008,37.049,183191.0
2022-12-21 15:40:00,38.38,38.46,38.37,38.44,208510.0,37.0394,37.1166,37.0297,37.0973,208510.0
2022-12-21 15:50:00,38.43,38.45,38.37,38.45,680372.0,37.0876,37.1069,37.0297,37.1069,680372.0
2022-12-22 09:30:00,38.04,38.04,37.42,37.53,1444253.0,36.7112,36.7112,36.1129,36.2191,1444253.0
2022-12-22 09:40:00,37.52,37.76,37.48,37.5,240029.0,36.2094,36.441,36.1708,36.1901,240029.0
2022-12-22 09:50:00,37.49,37.56,37.42,37.51,184873.0,36.1805,36.248,36.1129,36.1998,184873.0
2022-12-22 10:00:00,37.51,37.53,37.37,37.44,377584.0,36.1998,36.2191,36.0646,36.1322,377584.0
2022-12-22 10:10:00,37.44,37.46,37.24,37.44,200313.0,36.1322,36.1515,35.9392,36.1322,200313.0
2022-12-22 10:20:00,37.44,37.44,37.24,37.28,201540.0,36.1322,36.1322,35.9392,35.9778,201540.0
2022-12-22 10:30:00,37.29,37.33,37.13,37.25,391807.0,35.9874,36.026,35.833,35.9488,391807.0
2022-12-22 10:40:00,37.25,37.34,37.13,37.13,240771.0,35.9488,36.0357,35.833,35.833,240771.0
2022-12-22 10:50:00,37.13,37.2,37.06,37.08,212994.0,35.833,35.9006,35.7655,35.7848,212994.0
2022-12-22 11:00:00,37.07,37.2,37.01,37.15,142304.0,35.7751,35.9006,35.7172,35.8523,142304.0
2022-12-22 11:10:00,37.16,37.29,37.13,37.25,140699.0,35.862,35.9874,35.833,35.9488,140699.0
2022-12-22 11:20:00,37.26,37.37,37.21,37.35,125251.0,35.9585,36.0646,35.9102,36.0453,125251.0
2022-12-22 11:30:00,37.36,37.36,37.23,37.23,226451.0,36.055,36.055,35.9295,35.9295,226451.0
2022-12-22 11:40:00,37.24,37.33,37.2,37.29,133249.0,35.9392,36.026,35.9006,35.9874,133249.0
2022-12-22 11:50:00,37.3,37.3,37.22,37.27,154511.0,35.9971,35.9971,35.9199,35.9681,154511.0
2022-12-22 12:00:00,37.27,37.27,37.19,37.23,79429.0,35.9681,35.9681,35.8909,35.9295,79429.0
2022-12-22 12:10:00,37.23,37.31,37.17,37.2,112741.0,35.9295,36.0067,35.8716,35.9006,112741.0
2022-12-22 12:20:00,37.19,37.21,37.06,37.09,118698.0,35.8909,35.9102,35.7655,35.7944,118698.0
2022-12-22 12:30:00,37.09,37.15,37.07,37.1,164261.0,35.7944,35.8523,35.7751,35.8041,164261.0
2022-12-22 12:40:00,37.09,37.17,37.03,37.17,152078.0,35.7944,35.8716,35.7365,35.8716,152078.0
2022-12-22 12:50:00,37.18,37.2,37.11,37.15,76782.0,35.8813,35.9006,35.8137,35.8523,76782.0
2022-12-22 13:00:00,37.14,37.15,36.87,36.97,380985.0,35.8427,35.8523,35.5821,35.6786,380985.0
2022-12-22 13:10:00,36.97,37.09,36.96,37.08,91131.0,35.6786,35.7944,35.669,35.7848,91131.0
2022-12-22 13:20:00,37.08,37.11,36.95,37.0,273661.0,35.7848,35.8137,35.6593,35.7076,273661.0
2022-12-22 13:30:00,37.0,37.0,36.89,36.95,234458.0,35.7076,35.7076,35.6014,35.6593,234458.0
2022-12-22 13:40:00,36.95,37.01,36.9,36.96,143713.0,35.6593,35.7172,35.6111,35.669,143713.0
2022-12-22 13:50:00,36.97,37.0,36.91,36.94,81743.0,35.6786,35.7076,35.6207,35.6497,81743.0
2022-12-22 14:00:00,36.94,36.99,36.85,36.85,135872.0,35.6497,35.6979,35.5628,35.5628,135872.0
2022-12-22 14:10:00,36.86,37.08,36.86,37.05,165028.0,35.5725,35.7848,35.5725,35.7558,165028.0
2022-12-22 14:20:00,37.05,37.18,36.97,37.16,159975.0,35.7558,35.8813,35.6786,35.862,159975.0
2022-12-22 14:30:00,37.16,37.23,37.12,37.16,94391.0,35.862,35.9295,35.8234,35.862,94391.0
2022-12-22 14:40:00,37.16,37.26,37.12,37.26,91272.0,35.862,35.9585,35.8234,35.9585,91272.0
2022-12-22 14:50:00,37.26,37.41,37.24,37.38,189359.0,35.9585,36.1033,35.9392,36.0743,189359.0
2022-12-22 15:00:00,37.39,37.49,37.34,37.47,102088.0,36.084,36.1805,36.0357,36.1612,102088.0
2022-12-22 15:10:00,37.47,37.6,37.43,37.57,134597.0,36.1612,36.2866,36.1226,36.2577,134597.0
2022-12-22 15:20:00,37.57,37.72,37.57,37.69,182691.0,36.2577,36.4024,36.2577,36.3735,182691.0
2022-12-22 15:30:00,37.69,37.72,37.57,37.6,188146.0,36.3735,36.4024,36.2577,36.2866,188146.0
2022-12-22 15:40:00,37.61,37.62,37.49,37.52,571855.0,36.2963,36.3059,36.1805,36.2094,571855.0
2022-12-22 15:50:00,37.52,37.71,37.52,37.68,883636.0,36.2094,36.3928,36.2094,36.3638,883636.0
2022-12-23 09:30:00,37.87,38.1,37.5,37.51,214410.0,36.5472,36.7691,36.1901,36.1998,214410.0
2022-12-23 09:40:00,37.51,37.7,37.43,37.53,121027.0,36.1998,36.3831,36.1226,36.2191,121027.0
2022-12-23 09:50:00,37.53,37.56,37.32,37.44,114444.0,36.2191,36.248,36.0164,36.1322,114444.0
2022-12-23 10:00:00,37.45,37.64,37.38,37.53,256295.0,36.1419,36.3252,36.0743,36.2191,256295.0
2022-12-23 10:10:00,37.52,37.74,37.44,37.69,131050.0,36.2094,36.4217,36.1322,36.3735,131050.0
2022-12-23 10:20:00,37.69,37.75,37.63,37.7,147951.0,36.3735,36.4314,36.3156,36.3831,147951.0
2022-12-23 10:30:00,37.71,37.81,37.7,37.76,147370.0,36.3928,36.4893,36.3831,36.441,147370.0
2022-12-23 10:40:00,37.76,37.81,37.59,37.66,100202.0,36.441,36.4893,36.277,36.3445,100202.0
2022-12-23 10:50:00,37.66,37.68,37.58,37.63,250738.0,36.3445,36.3638,36.2673,36.3156,250738.0
2022-12-23 11:00:00,37.64,37.69,37.56,37.69,98797.0,36.3252,36.3735,36.248,36.3735,98797.0
2022-12-23 11:10:00,37.7,37.83,37.69,37.77,104038.0,36.3831,36.5086,36.3735,36.4507,104038.0
2022-12-23 11:20:00,37.79,37.86,37.76,37.79,145397.0,36.47,36.5375,36.441,36.47,145397.0
2022-12-23 11:30:00,37.79,37.89,37.77,37.89,88268.0,36.47,36.5665,36.4507,36.5665,88268.0
2022-12-23 11:40:00,37.88,37.89,37.8,37.85,93141.0,36.5568,36.5665,36.4796,36.5279,93141.0
2022-12-23 11:50:00,37.86,37.88,37.8,37.85,72310.0,36.5375,36.5568,36.4796,36.5279,72310.0
2022-12-23 12:00:00,37.85,37.88,37.8,37.84,60657.0,36.5279,36.5568,36.4796,36.5182,60657.0
2022-12-23 12:10:00,37.83,37.88,37.81,37.86,62013.0,36.5086,36.5568,36.4893,36.5375,62013.0
2022-12-23 12:20:00,37.85,37.9,37.82,37.85,81367.0,36.5279,36.5761,36.4989,36.5279,81367.0
2022-12-23 12:30:00,37.84,37.94,37.84,37.92,61928.0,36.5182,36.6147,36.5182,36.5954,61928.0
2022-12-23 12:40:00,37.92,37.95,37.83,37.85,102474.0,36.5954,36.6244,36.5086,36.5279,102474.0
2022-12-23 12:50:00,37.86,37.86,37.81,37.84,52897.0,36.5375,36.5375,36.4893,36.5182,52897.0
2022-12-23 13:00:00,37.84,37.91,37.83,37.86,50116.0,36.5182,36.5858,36.5086,36.5375,50116.0
2022-12-23 13:10:00,37.86,37.88,37.72,37.77,83688.0,36.5375,36.5568,36.4024,36.4507,83688.0
2022-12-23 13:20:00,37.77,37.82,37.7,37.8,72495.0,36.4507,36.4989,36.3831,36.4796,72495.0
2022-12-23 13:30:00,37.81,37.86,37.79,37.8,69327.0,36.4893,36.5375,36.47,36.4796,69327.0
2022-12-23 13:40:00,37.8,37.82,37.71,37.79,87913.0,36.4796,36.4989,36.3928,36.47,87913.0
2022-12-23 13:50:00,37.79,37.84,37.78,37.83,45865.0,36.47,36.5182,36.4603,36.5086,45865.0
2022-12-23 14:00:00,37.84,37.85,37.77,37.78,86635.0,36.5182,36.5279,36.4507,36.4603,86635.0
2022-12-23 14:10:00,37.79,37.85,37.78,37.84,64154.0,36.47,36.5279,36.4603,36.5182,64154.0
2022-12-23 14:20:00,37.85,37.87,37.79,37.86,54685.0,36.5279,36.5472,36.47,36.5375,54685.0
2022-12-23 14:30:00,37.86,37.89,37.8,37.84,183306.0,36.5375,36.5665,36.4796,36.5182,183306.0
2022-12-23 14:40:00,37.84,37.85,37.79,37.82,59841.0,36.5182,36.5279,36.47,36.4989,59841.0
2022-12-23 14:50:00,37.81,37.92,37.8,37.89,103532.0,36.4893,36.5954,36.4796,36.5665,103532.0
2022-12-23 15:00:00,37.89,37.95,37.86,37.88,75495.0,36.5665,36.6244,36.5375,36.5568,75495.0
2022-12-23 15:10:00,37.89,37.94,37.88,37.9,78103.0,36.5665,36.6147,36.5568,36.5761,78103.0
2022-12-23 15:20:00,37.9,37.91,37.84,37.87,84348.0,36.5761,36.5858,36.5182,36.5472,84348.0
2022-12-23 15:30:00,37.87,37.93,37.85,37.91,167283.0,36.5472,36.6051,36.5279,36.5858,167283.0
2022-12-23 15:40:00,37.91,38.09,37.9,38.08,325114.0,36.5858,36.7595,36.5761,36.7498,325114.0
2022-12-23 15:50:00,38.08,38.12,38.03,38.11,760614.0,36.7498,36.7885,36.7016,36.7788,760614.0
2022-12-27 09:30:00,38.67,39.26,38.65,39.1,928510.0,37.3192,37.8886,37.2999,37.7342,928510.0
2022-12-27 09:40:00,39.09,39.19,38.82,38.9,464582.0,37.7246,37.8211,37.464,37.5412,464582.0
2022-12-27 09:50:00,38.89,38.92,38.6,38.66,278573.0,37.5316,37.5605,37.2517,37.3096,278573.0
2022-12-27 10:00:00,38.66,38.69,38.41,38.5,341189.0,37.3096,37.3385,37.0683,37.1552,341189.0
2022-12-27 10:10:00,38.51,38.89,38.47,38.83,211182.0,37.1648,37.5316,37.1262,37.4737,211182.0
2022-12-27 10:20:00,38.82,38.97,38.8,38.89,172549.0,37.464,37.6088,37.4447,37.5316,172549.0
2022-12-27 10:30:00,38.89,39.12,38.88,38.94,469467.0,37.5316,37.7535,37.5219,37.5798,469467.0
2022-12-27 10:40:00,38.92,38.96,38.83,38.88,231516.0,37.5605,37.5991,37.4737,37.5219,231516.0
2022-12-27 10:50:00,38.9,38.91,38.65,38.7,185932.0,37.5412,37.5509,37.2999,37.3482,185932.0
2022-12-27 11:00:00,38.7,38.79,38.62,38.72,141827.0,37.3482,37.435,37.271,37.3675,141827.0
2022-12-27 11:10:00,38.71,38.8,38.64,38.73,175172.0,37.3578,37.4447,37.2903,37.3771,175172.0
2022-12-27 11:20:00,38.72,38.74,38.62,38.67,138457.0,37.3675,37.3868,37.271,37.3192,138457.0
2022-12-27 11:30:00,38.68,38.77,38.66,38.75,137933.0,37.3289,37.4157,37.3096,37.3964,137933.0
2022-12-27 11:40:00,38.76,38.79,38.67,38.69,135762.0,37.4061,37.435,37.3192,37.3385,135762.0
2022-12-27 11:50:00,38.69,38.85,38.68,38.84,110187.0,37.3385,37.493,37.3289,37.4833,110187.0
2022-12-27 12:00:00,38.84,38.9,38.68,38.69,213317.0,37.4833,37.5412,37.3289,37.3385,213317.0
2022-12-27 12:10:00,38.69,38.82,38.68,38.79,83083.0,37.3385,37.464,37.3289,37.435,83083.0
2022-12-27 12:20:00,38.79,38.79,38.68,38.77,130667.0,37.435,37.435,37.3289,37.4157,130667.0
2022-12-27 12:30:00,38.77,38.8,38.73,38.77,98039.0,37.4157,37.4447,37.3771,37.4157,98039.0
2022-12-27 12:40:00,38.77,38.81,38.71,38.76,146065.0,37.4157,37.4543,37.3578,37.4061,146065.0
2022-12-27 12:50:00,38.77,38.77,38.67,38.7,161083.0,37.4157,37.4157,37.3192,37.3482,161083.0
2022-12-27 13:00:00,38.7,38.72,38.64,38.68,113351.0,37.3482,37.3675,37.2903,37.3289,113351.0
2022-12-27 13:10:00,38.68,38.72,38.62,38.71,104479.0,37.3289,37.3675,37.271,37.3578,104479.0
2022-12-27 13:20:00,38.71,38.78,38.66,38.72,106376.0,37.3578,37.4254,37.3096,37.3675,106376.0
2022-12-27 13:30:00,38.71,38.78,38.67,38.77,84883.0,37.3578,37.4254,37.3192,37.4157,84883.0
2022-12-27 13:40:00,38.78,38.86,38.77,38.84,116522.0,37.4254,37.5026,37.4157,37.4833,116522.0
2022-12-27 13:50:00,38.84,38.85,38.73,38.75,114136.0,37.4833,37.493,37.3771,37.3964,114136.0
2022-12-27 14:00:00,38.74,38.85,38.74,38.8,100746.0,37.3868,37.493,37.3868,37.4447,100746.0
2022-12-27 14:10:00,38.8,38.82,38.71,38.72,129051.0,37.4447,37.464,37.3578,37.3675,129051.0
2022-12-27 14:20:00,38.72,38.74,38.63,38.64,131276.0,37.3675,37.3868,37.2806,37.2903,131276.0
2022-12-27 14:30:00,38.64,38.68,38.62,38.64,91524.0,37.2903,37.3289,37.271,37.2903,91524.0
2022-12-27 14:40:00,38.63,38.73,38.6,38.73,115781.0,37.2806,37.3771,37.2517,37.3771,115781.0
2022-12-27 14:50:00,38.73,38.8,38.71,38.79,96129.0,37.3771,37.4447,37.3578,37.435,96129.0
2022-12-27 15:00:00,38.79,38.86,38.79,38.83,109916.0,37.435,37.5026,37.435,37.4737,109916.0
2022-12-27 15:10:00,38.83,38.91,38.8,38.83,140784.0,37.4737,37.5509,37.4447,37.4737,140784.0
2022-12-27 15:20:00,38.83,38.89,38.83,38.87,102468.0,37.4737,37.5316,37.4737,37.5123,102468.0
2022-12-27 15:30:00,38.87,38.92,38.85,38.9,218198.0,37.5123,37.5605,37.493,37.5412,218198.0
2022-12-27 15:40:00,38.89,38.9,38.83,38.86,257790.0,37.5316,37.5412,37.4737,37.5026,257790.0
2022-12-27 15:50:00,38.86,38.9,38.82,38.88,751344.0,37.5026,37.5412,37.464,37.5219,751344.0
2022-12-28 09:30:00,38.89,38.98,38.63,38.84,288362.0,37.5316,37.6184,37.2806,37.4833,288362.0
2022-12-28 09:40:00,38.82,38.9,38.59,38.9,261114.0,37.464,37.5412,37.242,37.5412,261114.0
2022-12-28 09:50:00,38.9,38.9,38.56,38.63,137542.0,37.5412,37.5412,37.2131,37.2806,137542.0
2022-12-28 10:00:00,38.64,38.75,38.55,38.6,160761.0,37.2903,37.3964,37.2034,37.2517,160761.0
2022-12-28 10:10:00,38.6,38.65,38.34,38.41,191299.0,37.2517,37.2999,37.0008,37.0683,191299.0
2022-12-28 10:20:00,38.41,38.42,38.15,38.16,169350.0,37.0683,37.078,36.8174,36.8271,169350.0
2022-12-28 10:30:00,38.16,38.2,38.06,38.13,148151.0,36.8271,36.8657,36.7305,36.7981,148151.0
2022-12-28 10:40:00,38.13,38.19,38.09,38.14,174502.0,36.7981,36.856,36.7595,36.8078,174502.0
2022-12-28 10:50:00,38.14,38.14,37.92,37.97,201284.0,36.8078,36.8078,36.5954,36.6437,201284.0
2022-12-28 11:00:00,37.97,38.08,37.83,37.83,220217.0,36.6437,36.7498,36.5086,36.5086,220217.0
2022-12-28 11:10:00,37.83,37.9,37.77,37.9,303435.0,36.5086,36.5761,36.4507,36.5761,303435.0
2022-12-28 11:20:00,37.9,37.99,37.89,37.91,121622.0,36.5761,36.663,36.5665,36.5858,121622.0
2022-12-28 11:30:00,37.91,37.94,37.76,37.82,176568.0,36.5858,36.6147,36.441,36.4989,176568.0
2022-12-28 11:40:00,37.83,37.87,37.82,37.82,113114.0,36.5086,36.5472,36.4989,36.4989,113114.0
2022-12-28 11:50:00,37.81,37.81,37.71,37.77,170828.0,36.4893,36.4893,36.3928,36.4507,170828.0
2022-12-28 12:00:00,37.76,37.81,37.58,37.66,247499.0,36.441,36.4893,36.2673,36.3445,247499.0
2022-12-28 12:10:00,37.66,37.67,37.58,37.59,154992.0,36.3445,36.3542,36.2673,36.277,154992.0
2022-12-28 12:20:00,37.59,37.65,37.57,37.64,94735.0,36.277,36.3349,36.2577,36.3252,94735.0
2022-12-28 12:30:00,37.65,37.83,37.64,37.82,117817.0,36.3349,36.5086,36.3252,36.4989,117817.0
2022-12-28 12:40:00,37.83,37.91,37.75,37.91,71984.0,36.5086,36.5858,36.4314,36.5858,71984.0
2022-12-28 12:50:00,37.91,38.04,37.87,38.03,64352.0,36.5858,36.7112,36.5472,36.7016,64352.0
2022-12-28 13:00:00,38.02,38.08,38.02,38.05,92019.0,36.6919,36.7498,36.6919,36.7209,92019.0
2022-12-28 13:10:00,38.04,38.08,37.94,37.97,107059.0,36.7112,36.7498,36.6147,36.6437,107059.0
2022-12-28 13:20:00,37.97,37.98,37.86,37.91,122067.0,36.6437,36.6533,36.5375,36.5858,122067.0
2022-12-28 13:30:00,37.91,37.91,37.73,37.75,213428.0,36.5858,36.5858,36.4121,36.4314,213428.0
2022-12-28 13:40:00,37.75,37.82,37.74,37.77,146216.0,36.4314,36.4989,36.4217,36.4507,146216.0
2022-12-28 13:50:00,37.77,37.78,37.73,37.75,162585.0,36.4507,36.4603,36.4121,36.4314,162585.0
2022-12-28 14:00:00,37.75,37.78,37.71,37.76,98424.0,36.4314,36.4603,36.3928,36.441,98424.0
2022-12-28 14:10:00,37.76,37.86,37.75,37.86,99664.0,36.441,36.5375,36.4314,36.5375,99664.0
2022-12-28 14:20:00,37.87,37.88,37.78,37.82,92137.0,36.5472,36.5568,36.4603,36.4989,92137.0
2022-12-28 14:30:00,37.82,37.95,37.81,37.94,119959.0,36.4989,36.6244,36.4893,36.6147,119959.0
2022-12-28 14:40:00,37.94,38.03,37.92,37.96,105491.0,36.6147,36.7016,36.5954,36.634,105491.0
2022-12-28 14:50:00,37.96,38.0,37.91,37.98,119116.0,36.634,36.6726,36.5858,36.6533,119116.0
2022-12-28 15:00:00,37.97,37.99,37.86,37.89,149058.0,36.6437,36.663,36.5375,36.5665,149058.0
2022-12-28 15:10:00,37.88,37.89,37.78,37.79,128662.0,36.5568,36.5665,36.4603,36.47,128662.0
2022-12-28 15:20:00,37.78,37.79,37.71,37.76,112565.0,36.4603,36.47,36.3928,36.441,112565.0
2022-12-28 15:30:00,37.75,37.89,37.74,37.83,244530.0,36.4314,36.5665,36.4217,36.5086,244530.0
2022-12-28 15:40:00,37.84,37.94,37.81,37.93,242016.0,36.5182,36.6147,36.4893,36.6051,242016.0
2022-12-28 15:50:00,37.93,37.95,37.87,37.87,638834.0,36.6051,36.6244,36.5472,36.5472,638834.0
2022-12-29 09:30:00,38.13,38.47,38.06,38.4,194179.0,36.7981,37.1262,36.7305,37.0587,194179.0
2022-12-29 09:40:00,38.43,38.55,38.42,38.5,121628.0,37.0876,37.2034,37.078,37.1552,121628.0
2022-12-29 09:50:00,38.51,38.55,38.35,38.44,90777.0,37.1648,37.2034,37.0104,37.0973,90777.0
2022-12-29 10:00:00,38.45,38.55,38.41,38.49,93764.0,37.1069,37.2034,37.0683,37.1455,93764.0
2022-12-29 10:10:00,38.49,38.55,38.45,38.51,114026.0,37.1455,37.2034,37.1069,37.1648,114026.0
2022-12-29 10:20:00,38.51,38.57,38.27,38.28,156921.0,37.1648,37.2227,36.9332,36.9429,156921.0
2022-12-29 10:30:00,38.28,38.46,38.27,38.43,129397.0,36.9429,37.1166,36.9332,37.0876,129397.0
2022-12-29 10:40:00,38.43,38.44,38.31,38.38,72088.0,37.0876,37.0973,36.9718,37.0394,72088.0
2022-12-29 10:50:00,38.38,38.41,38.33,38.34,116293.0,37.0394,37.0683,36.9911,37.0008,116293.0
2022-12-29 11:00:00,38.34,38.35,38.21,38.26,183807.0,37.0008,37.0104,36.8753,36.9236,183807.0
2022-12-29 11:10:00,38.27,38.31,38.16,38.3,173344.0,36.9332,36.9718,36.8271,36.9622,173344.0
2022-12-29 11:20:00,38.3,38.38,38.29,38.32,123480.0,36.9622,37.0394,36.9525,36.9815,123480.0
2022-12-29 11:30:00,38.32,38.48,38.31,38.44,93680.0,36.9815,37.1359,36.9718,37.0973,93680.0
2022-12-29 11:40:00,38.44,38.44,38.34,38.41,181666.0,37.0973,37.0973,37.0008,37.0683,181666.0
2022-12-29 11:50:00,38.42,38.5,38.41,38.46,119921.0,37.078,37.1552,37.0683,37.1166,119921.0
2022-12-29 12:00:00,38.46,38.52,38.42,38.49,122137.0,37.1166,37.1745,37.078,37.1455,122137.0
2022-12-29 12:10:00,38.48,38.51,38.41,38.5,117285.0,37.1359,37.1648,37.0683,37.1552,117285.0
2022-12-29 12:20:00,38.51,38.55,38.46,38.46,87697.0,37.1648,37.2034,37.1166,37.1166,87697.0
2022-12-29 12:30:00,38.46,38.49,38.39,38.4,114056.0,37.1166,37.1455,37.049,37.0587,114056.0
2022-12-29 12:40:00,38.4,38.55,38.39,38.5,115799.0,37.0587,37.2034,37.049,37.1552,115799.0
2022-12-29 12:50:00,38.51,38.55,38.45,38.45,63847.0,37.1648,37.2034,37.1069,37.1069,63847.0
2022-12-29 13:00:00,38.45,38.49,38.39,38.42,108727.0,37.1069,37.1455,37.049,37.078,108727.0
2022-12-29 13:10:00,38.43,38.51,38.42,38.47,106294.0,37.0876,37.1648,37.078,37.1262,106294.0
2022-12-29 13:20:00,38.47,38.47,38.41,38.43,74378.0,37.1262,37.1262,37.0683,37.0876,74378.0
2022-12-29 13:30:00,38.43,38.43,38.35,38.39,70705.0,37.0876,37.0876,37.0104,37.049,70705.0
2022-12-29 13:40:00,38.38,38.42,38.33,38.36,65447.0,37.0394,37.078,36.9911,37.0201,65447.0
2022-12-29 13:50:00,38.36,38.43,38.33,38.42,66765.0,37.0201,37.0876,36.9911,37.078,66765.0
2022-12-29 14:00:00,38.43,38.46,38.39,38.41,80650.0,37.0876,37.1166,37.049,37.0683,80650.0
2022-12-29 14:10:00,38.42,38.5,38.42,38.49,50307.0,37.078,37.1552,37.078,37.1455,50307.0
2022-12-29 14:20:00,38.49,38.5,38.45,38.48,51478.0,37.1455,37.1552,37.1069,37.1359,51478.0
2022-12-29 14:30:00,38.48,38.54,38.45,38.54,64322.0,37.1359,37.1938,37.1069,37.1938,64322.0
2022-12-29 14:40:00,38.54,38.57,38.48,38.48,74420.0,37.1938,37.2227,37.1359,37.1359,74420.0
2022-12-29 14:50:00,38.49,38.51,38.46,38.48,71579.0,37.1455,37.1648,37.1166,37.1359,71579.0
2022-12-29 15:00:00,38.48,38.53,38.46,38.52,83788.0,37.1359,37.1841,37.1166,37.1745,83788.0
2022-12-29 15:10:00,38.52,38.53,38.38,38.4,155775.0,37.1745,37.1841,37.0394,37.0587,155775.0
2022-12-29 15:20:00,38.39,38.4,38.28,38.3,230874.0,37.049,37.0587,36.9429,36.9622,230874.0
2022-12-29 15:30:00,38.3,38.34,38.26,38.28,251674.0,36.9622,37.0008,36.9236,36.9429,251674.0
2022-12-29 15:40:00,38.28,38.31,38.23,38.3,292723.0,36.9429,36.9718,36.8946,36.9622,292723.0
2022-12-29 15:50:00,38.3,38.37,38.29,38.3,582367.0,36.9622,37.0297,36.9525,36.9622,582367.0
2022-12-30 09:30:00,38.0,38.21,37.94,38.19,256378.0,36.6726,36.8753,36.6147,36.856,256378.0
2022-12-30 09:40:00,38.19,38.2,37.71,37.73,246777.0,36.856,36.8657,36.3928,36.4121,246777.0
2022-12-30 09:50:00,37.72,37.92,37.71,37.91,164130.0,36.4024,36.5954,36.3928,36.5858,164130.0
2022-12-30 10:00:00,37.92,37.96,37.69,37.73,106944.0,36.5954,36.634,36.3735,36.4121,106944.0
2022-12-30 10:10:00,37.72,37.92,37.7,37.91,115352.0,36.4024,36.5954,36.3831,36.5858,115352.0
2022-12-30 10:20:00,37.91,38.0,37.9,37.97,111619.0,36.5858,36.6726,36.5761,36.6437,111619.0
2022-12-30 10:30:00,37.97,38.0,37.87,37.96,103565.0,36.6437,36.6726,36.5472,36.634,103565.0
2022-12-30 10:40:00,37.96,37.98,37.83,37.9,114960.0,36.634,36.6533,36.5086,36.5761,114960.0
2022-12-30 10:50:00,37.9,37.92,37.79,37.85,155170.0,36.5761,36.5954,36.47,36.5279,155170.0
2022-12-30 11:00:00,37.86,37.86,37.77,37.8,106813.0,36.5375,36.5375,36.4507,36.4796,106813.0
2022-12-30 11:10:00,37.79,37.82,37.77,37.81,155445.0,36.47,36.4989,36.4507,36.4893,155445.0
2022-12-30 11:20:00,37.82,37.82,37.76,37.77,95726.0,36.4989,36.4989,36.441,36.4507,95726.0
2022-12-30 11:30:00,37.76,37.81,37.68,37.69,141177.0,36.441,36.4893,36.3638,36.3735,141177.0
2022-12-30 11:40:00,37.69,37.79,37.68,37.76,131969.0,36.3735,36.47,36.3638,36.441,131969.0
2022-12-30 11:50:00,37.76,37.83,37.69,37.82,89771.0,36.441,36.5086,36.3735,36.4989,89771.0
2022-12-30 12:00:00,37.81,37.89,37.81,37.88,80358.0,36.4893,36.5665,36.4893,36.5568,80358.0
2022-12-30 12:10:00,37.88,37.9,37.82,37.83,85182.0,36.5568,36.5761,36.4989,36.5086,85182.0
2022-12-30 12:20:00,37.82,37.87,37.78,37.85,78549.0,36.4989,36.5472,36.4603,36.5279,78549.0
2022-12-30 12:30:00,37.85,37.87,37.75,37.76,109455.0,36.5279,36.5472,36.4314,36.441,109455.0
2022-12-30 12:40:00,37.75,37.81,37.74,37.76,102837.0,36.4314,36.4893,36.4217,36.441,102837.0
2022-12-30 12:50:00,37.76,37.8,37.71,37.79,62495.0,36.441,36.4796,36.3928,36.47,62495.0
2022-12-30 13:00:00,37.8,37.8,37.72,37.72,69239.0,36.4796,36.4796,36.4024,36.4024,69239.0
2022-12-30 13:10:00,37.72,37.74,37.66,37.67,66927.0,36.4024,36.4217,36.3445,36.3542,66927.0
2022-12-30 13:20:00,37.67,37.67,37.46,37.62,182915.0,36.3542,36.3542,36.1515,36.3059,182915.0
2022-12-30 13:30:00,37.61,37.66,37.59,37.62,67925.0,36.2963,36.3445,36.277,36.3059,67925.0
2022-12-30 13:40:00,37.62,37.62,37.56,37.6,67761.0,36.3059,36.3059,36.248,36.2866,67761.0
2022-12-30 13:50:00,37.6,37.64,37.59,37.63,63357.0,36.2866,36.3252,36.277,36.3156,63357.0
2022-12-30 14:00:00,37.63,37.67,37.59,37.62,120002.0,36.3156,36.3542,36.277,36.3059,120002.0
2022-12-30 14:10:00,37.63,37.7,37.61,37.7,100084.0,36.3156,36.3831,36.2963,36.3831,100084.0
2022-12-30 14:20:00,37.69,37.76,37.67,37.75,68215.0,36.3735,36.441,36.3542,36.4314,68215.0
2022-12-30 14:30:00,37.74,37.78,37.65,37.65,83340.0,36.4217,36.4603,36.3349,36.3349,83340.0
2022-12-30 14:40:00,37.65,37.69,37.62,37.66,81897.0,36.3349,36.3735,36.3059,36.3445,81897.0
2022-12-30 14:50:00,37.66,37.68,37.64,37.66,76086.0,36.3445,36.3638,36.3252,36.3445,76086.0
2022-12-30 15:00:00,37.66,37.72,37.65,37.68,107157.0,36.3445,36.4024,36.3349,36.3638,107157.0
2022-12-30 15:10:00,37.69,37.83,37.68,37.8,108287.0,36.3735,36.5086,36.3638,36.4796,108287.0
2022-12-30 15:20:00,37.8,37.83,37.74,37.75,119393.0,36.4796,36.5086,36.4217,36.4314,119393.0
2022-12-30 15:30:00,37.74,37.88,37.73,37.87,135872.0,36.4217,36.5568,36.4121,36.5472,135872.0
2022-12-30 15:40:00,37.87,37.96,37.83,37.95,180805.0,36.5472,36.634,36.5086,36.6244,180805.0
2022-12-30 15:50:00,37.95,38.02,37.94,37.99,446857.0,36.6244,36.6919,36.6147,36.663,446857.0
2023-01-03 09:30:00,37.95,38.78,37.88,38.73,493686.0,36.6244,37.4254,36.5568,37.3771,493686.0
2023-01-03 09:40:00,38.76,39.07,38.74,38.84,308737.0,37.4061,37.7053,37.3868,37.4833,308737.0
2023-01-03 09:50:00,38.85,38.96,38.58,38.62,237255.0,37.493,37.5991,37.2324,37.271,237255.0
2023-01-03 10:00:00,38.6,38.73,38.5,38.6,220079.0,37.2517,37.3771,37.1552,37.2517,220079.0
2023-01-03 10:10:00,38.59,38.59,38.17,38.19,178764.0,37.242,37.242,36.8367,36.856,178764.0
2023-01-03 10:20:00,38.19,38.28,38.14,38.28,152475.0,36.856,36.9429,36.8078,36.9429,152475.0
2023-01-03 10:30:00,38.29,38.41,38.24,38.4,197570.0,36.9525,37.0683,36.9043,37.0587,197570.0
2023-01-03 10:40:00,38.4,38.45,38.32,38.44,124449.0,37.0587,37.1069,36.9815,37.0973,124449.0
2023-01-03 10:50:00,38.45,38.6,38.4,38.6,117330.0,37.1069,37.2517,37.0587,37.2517,117330.0
2023-01-03 11:00:00,38.6,38.65,38.34,38.35,118328.0,37.2517,37.2999,37.0008,37.0104,118328.0
2023-01-03 11:10:00,38.34,38.34,38.17,38.23,117577.0,37.0008,37.0008,36.8367,36.8946,117577.0
2023-01-03 11:20:00,38.23,38.28,38.12,38.16,149435.0,36.8946,36.9429,36.7885,36.8271,149435.0
2023-01-03 11:30:00,38.16,38.17,38.01,38.06,153506.0,36.8271,36.8367,36.6823,36.7305,153506.0
2023-01-03 11:40:00,38.05,38.06,37.88,38.0,149096.0,36.7209,36.7305,36.5568,36.6726,149096.0
2023-01-03 11:50:00,38.0,38.04,37.93,38.01,88360.0,36.6726,36.7112,36.6051,36.6823,88360.0
2023-01-03 12:00:00,38.0,38.04,37.92,37.97,207687.0,36.6726,36.7112,36.5954,36.6437,207687.0
2023-01-03 12:10:00,37.97,38.0,37.92,37.95,63287.0,36.6437,36.6726,36.5954,36.6244,63287.0
2023-01-03 12:20:00,37.95,38.0,37.87,37.92,122594.0,36.6244,36.6726,36.5472,36.5954,122594.0
2023-01-03 12:30:00,37.92,38.02,37.9,37.98,118919.0,36.5954,36.6919,36.5761,36.6533,118919.0
2023-01-03 12:40:00,37.98,37.98,37.73,37.8,95334.0,36.6533,36.6533,36.4121,36.4796,95334.0
2023-01-03 12:50:00,37.81,37.98,37.79,37.97,86090.0,36.4893,36.6533,36.47,36.6437,86090.0
2023-01-03 13:00:00,37.97,37.98,37.88,37.94,60264.0,36.6437,36.6533,36.5568,36.6147,60264.0
2023-01-03 13:10:00,37.94,37.99,37.86,37.92,100284.0,36.6147,36.663,36.5375,36.5954,100284.0
2023-01-03 13:20:00,37.93,38.03,37.89,37.98,95177.0,36.6051,36.7016,36.5665,36.6533,95177.0
2023-01-03 13:30:00,37.97,37.97,37.84,37.85,76953.0,36.6437,36.6437,36.5182,36.5279,76953.0
2023-01-03 13:40:00,37.86,37.9,37.78,37.85,99168.0,36.5375,36.5761,36.4603,36.5279,99168.0
2023-01-03 13:50:00,37.84,37.9,37.83,37.85,77464.0,36.5182,36.5761,36.5086,36.5279,77464.0
2023-01-03 14:00:00,37.86,37.88,37.73,37.76,84275.0,36.5375,36.5568,36.4121,36.441,84275.0
2023-01-03 14:10:00,37.75,37.77,37.63,37.76,119961.0,36.4314,36.4507,36.3156,36.441,119961.0
2023-01-03 14:20:00,37.76,37.79,37.67,37.72,97896.0,36.441,36.47,36.3542,36.4024,97896.0
2023-01-03 14:30:00,37.72,37.73,37.59,37.66,212712.0,36.4024,36.4121,36.277,36.3445,212712.0
2023-01-03 14:40:00,37.66,37.93,37.66,37.93,175305.0,36.3445,36.6051,36.3445,36.6051,175305.0
2023-01-03 14:50:00,37.95,37.95,37.86,37.89,111127.0,36.6244,36.6244,36.5375,36.5665,111127.0
2023-01-03 15:00:00,37.88,37.96,37.86,37.91,213875.0,36.5568,36.634,36.5375,36.5858,213875.0
2023-01-03 15:10:00,37.91,38.01,37.9,37.95,141932.0,36.5858,36.6823,36.5761,36.6244,141932.0
2023-01-03 15:20:00,37.95,37.95,37.85,37.95,105137.0,36.6244,36.6244,36.5279,36.6244,105137.0
2023-01-03 15:30:00,37.96,38.01,37.9,37.91,169383.0,36.634,36.6823,36.5761,36.5858,169383.0
2023-01-03 15:40:00,37.91,37.92,37.84,37.87,245390.0,36.5858,36.5954,36.5182,36.5472,245390.0
2023-01-03 15:50:00,37.87,37.94,37.85,37.9,722790.0,36.5472,36.6147,36.5279,36.5761,722790.0
2023-01-04 09:30:00,38.0,38.39,37.97,38.22,410318.0,36.6726,37.049,36.6437,36.885,410318.0
2023-01-04 09:40:00,38.2,38.33,38.0,38.09,313019.0,36.8657,36.9911,36.6726,36.7595,313019.0
2023-01-04 09:50:00,38.08,38.2,38.01,38.19,140912.0,36.7498,36.8657,36.6823,36.856,140912.0
2023-01-04 10:00:00,38.18,38.41,37.8,37.87,277185.0,36.8464,37.0683,36.4796,36.5472,277185.0
2023-01-04 10:10:00,37.86,38.03,37.72,38.02,303155.0,36.5375,36.7016,36.4024,36.6919,303155.0
2023-01-04 10:20:00,38.02,38.27,37.98,38.26,184188.0,36.6919,36.9332,36.6533,36.9236,184188.0
2023-01-04 10:30:00,38.27,38.4,38.21,38.34,213262.0,36.9332,37.0587,36.8753,37.0008,213262.0
2023-01-04 10:40:00,38.34,38.43,38.06,38.37,285829.0,37.0008,37.0876,36.7305,37.0297,285829.0
2023-01-04 10:50:00,38.37,38.56,38.34,38.53,296262.0,37.0297,37.2131,37.0008,37.1841,296262.0
2023-01-04 11:00:00,38.53,38.57,38.45,38.57,234499.0,37.1841,37.2227,37.1069,37.2227,234499.0
2023-01-04 11:10:00,38.57,38.74,38.4,38.62,390318.0,37.2227,37.3868,37.0587,37.271,390318.0
2023-01-04 11:20:00,38.61,38.61,38.51,38.55,112862.0,37.2613,37.2613,37.1648,37.2034,112862.0
2023-01-04 11:30:00,38.55,38.68,38.54,38.66,133546.0,37.2034,37.3289,37.1938,37.3096,133546.0
2023-01-04 11:40:00,38.65,38.76,38.64,38.71,196300.0,37.2999,37.4061,37.2903,37.3578,196300.0
2023-01-04 11:50:00,38.7,38.82,38.67,38.8,205026.0,37.3482,37.464,37.3192,37.4447,205026.0
2023-01-04 12:00:00,38.81,38.85,38.79,38.82,194450.0,37.4543,37.493,37.435,37.464,194450.0
2023-01-04 12:10:00,38.82,38.88,38.77,38.84,109617.0,37.464,37.5219,37.4157,37.4833,109617.0
2023-01-04 12:20:00,38.84,38.92,38.75,38.9,102726.0,37.4833,37.5605,37.3964,37.5412,102726.0
2023-01-04 12:30:00,38.91,39.05,38.91,39.02,90458.0,37.5509,37.686,37.5509,37.657,90458.0
2023-01-04 12:40:00,39.03,39.11,38.99,39.07,76283.0,37.6667,37.7439,37.6281,37.7053,76283.0
2023-01-04 12:50:00,39.07,39.14,38.95,38.96,156281.0,37.7053,37.7728,37.5895,37.5991,156281.0
2023-01-04 13:00:00,38.96,39.0,38.86,39.0,79361.0,37.5991,37.6377,37.5026,37.6377,79361.0
2023-01-04 13:10:00,38.99,39.01,38.9,38.96,86798.0,37.6281,37.6474,37.5412,37.5991,86798.0
2023-01-04 13:20:00,38.96,38.98,38.84,38.84,59087.0,37.5991,37.6184,37.4833,37.4833,59087.0
2023-01-04 13:30:00,38.85,38.98,38.84,38.98,130460.0,37.493,37.6184,37.4833,37.6184,130460.0
2023-01-04 13:40:00,38.98,39.09,38.93,39.09,109148.0,37.6184,37.7246,37.5702,37.7246,109148.0
2023-01-04 13:50:00,39.09,39.15,38.97,38.98,181199.0,37.7246,37.7825,37.6088,37.6184,181199.0
2023-01-04 14:00:00,38.98,39.1,38.62,38.8,340715.0,37.6184,37.7342,37.271,37.4447,340715.0
2023-01-04 14:10:00,38.81,39.0,38.74,38.97,134713.0,37.4543,37.6377,37.3868,37.6088,134713.0
2023-01-04 14:20:00,38.95,38.97,38.54,38.57,120738.0,37.5895,37.6088,37.1938,37.2227,120738.0
2023-01-04 14:30:00,38.56,38.75,38.53,38.75,142681.0,37.2131,37.3964,37.1841,37.3964,142681.0
2023-01-04 14:40:00,38.75,38.86,38.73,38.84,166626.0,37.3964,37.5026,37.3771,37.4833,166626.0
2023-01-04 14:50:00,38.83,39.0,38.76,38.98,157536.0,37.4737,37.6377,37.4061,37.6184,157536.0
2023-01-04 15:00:00,38.98,39.09,38.92,38.99,230157.0,37.6184,37.7246,37.5605,37.6281,230157.0
2023-01-04 15:10:00,38.99,39.09,38.97,39.05,122730.0,37.6281,37.7246,37.6088,37.686,122730.0
2023-01-04 15:20:00,39.04,39.09,38.98,38.98,210928.0,37.6763,37.7246,37.6184,37.6184,210928.0
2023-01-04 15:30:00,38.98,39.0,38.82,38.91,221230.0,37.6184,37.6377,37.464,37.5509,221230.0
2023-01-04 15:40:00,38.91,38.91,38.81,38.91,254186.0,37.5509,37.5509,37.4543,37.5509,254186.0
2023-01-04 15:50:00,38.91,39.04,38.9,38.99,882531.0,37.5509,37.6763,37.5412,37.6281,882531.0
2023-01-05 09:30:00,38.9,39.06,38.66,38.85,547010.0,37.5412,37.6956,37.3096,37.493,547010.0
2023-01-05 09:40:00,38.85,38.92,38.69,38.85,230248.0,37.493,37.5605,37.3385,37.493,230248.0
2023-01-05 09:50:00,38.86,39.21,38.82,39.19,585826.0,37.5026,37.8404,37.464,37.8211,585826.0
2023-01-05 10:00:00,39.19,39.29,38.99,39.18,408035.0,37.8211,37.9176,37.6281,37.8114,408035.0
2023-01-05 10:10:00,39.18,39.42,39.14,39.33,326470.0,37.8114,38.043,37.7728,37.9562,326470.0
2023-01-05 10:20:00,39.32,39.47,39.3,39.42,250864.0,37.9465,38.0913,37.9272,38.043,250864.0
2023-01-05 10:30:00,39.42,39.48,39.25,39.4,249824.0,38.043,38.1009,37.879,38.0237,249824.0
2023-01-05 10:40:00,39.4,39.42,39.24,39.3,121133.0,38.0237,38.043,37.8693,37.9272,121133.0
2023-01-05 10:50:00,39.3,39.39,39.26,39.38,156999.0,37.9272,38.0141,37.8886,38.0044,156999.0
2023-01-05 11:00:00,39.38,39.56,39.33,39.55,251884.0,38.0044,38.1782,37.9562,38.1685,251884.0
2023-01-05 11:10:00,39.56,39.79,39.55,39.66,394684.0,38.1782,38.4001,38.1685,38.2747,394684.0
2023-01-05 11:20:00,39.66,39.67,39.43,39.48,172088.0,38.2747,38.2843,38.0527,38.1009,172088.0
2023-01-05 11:30:00,39.49,39.56,39.44,39.53,119546.0,38.1106,38.1782,38.0623,38.1492,119546.0
2023-01-05 11:40:00,39.54,39.63,39.46,39.58,161639.0,38.1588,38.2457,38.0816,38.1975,161639.0
2023-01-05 11:50:00,39.58,39.58,39.41,39.5,107509.0,38.1975,38.1975,38.0334,38.1202,107509.0
2023-01-05 12:00:00,39.5,39.59,39.44,39.57,143504.0,38.1202,38.2071,38.0623,38.1878,143504.0
2023-01-05 12:10:00,39.57,39.58,39.44,39.51,136839.0,38.1878,38.1975,38.0623,38.1299,136839.0
2023-01-05 12:20:00,39.52,39.69,39.5,39.69,135160.0,38.1395,38.3036,38.1202,38.3036,135160.0
2023-01-05 12:30:00,39.68,39.91,39.68,39.79,438404.0,38.294,38.5159,38.294,38.4001,438404.0
2023-01-05 12:40:00,39.8,39.92,39.76,39.91,100790.0,38.4098,38.5256,38.3712,38.5159,100790.0
2023-01-05 12:50:00,39.91,40.03,39.89,39.91,296086.0,38.5159,38.6317,38.4966,38.5159,296086.0
2023-01-05 13:00:00,39.91,40.01,39.89,39.95,186335.0,38.5159,38.6124,38.4966,38.5545,186335.0
2023-01-05 13:10:00,39.95,39.95,39.79,39.87,113573.0,38.5545,38.5545,38.4001,38.4773,113573.0
2023-01-05 13:20:00,39.86,40.2,39.86,40.13,277456.0,38.4677,38.7958,38.4677,38.7282,277456.0
2023-01-05 13:30:00,40.13,40.27,40.12,40.23,191556.0,38.7282,38.8634,38.7186,38.8247,191556.0
2023-01-05 13:40:00,40.23,40.26,40.11,40.15,170831.0,38.8247,38.8537,38.7089,38.7475,170831.0
2023-01-05 13:50:00,40.14,40.15,40.01,40.03,187352.0,38.7379,38.7475,38.6124,38.6317,187352.0
2023-01-05 14:00:00,40.02,40.13,40.01,40.06,86927.0,38.6221,38.7282,38.6124,38.6607,86927.0
2023-01-05 14:10:00,40.07,40.07,39.9,39.98,250462.0,38.6703,38.6703,38.5063,38.5835,250462.0
2023-01-05 14:20:00,39.98,39.99,39.82,39.84,81538.0,38.5835,38.5931,38.4291,38.4484,81538.0
2023-01-05 14:30:00,39.84,39.95,39.82,39.94,152868.0,38.4484,38.5545,38.4291,38.5449,152868.0
2023-01-05 14:40:00,39.94,39.99,39.86,39.95,184902.0,38.5449,38.5931,38.4677,38.5545,184902.0
2023-01-05 14:50:00,39.95,40.04,39.93,39.96,194908.0,38.5545,38.6414,38.5352,38.5642,194908.0
2023-01-05 15:00:00,39.95,40.0,39.89,39.9,212659.0,38.5545,38.6028,38.4966,38.5063,212659.0
2023-01-05 15:10:00,39.91,39.99,39.85,39.87,182178.0,38.5159,38.5931,38.458,38.4773,182178.0
2023-01-05 15:20:00,39.87,39.87,39.65,39.65,254953.0,38.4773,38.4773,38.265,38.265,254953.0
2023-01-05 15:30:00,39.65,39.72,39.58,39.72,211736.0,38.265,38.3326,38.1975,38.3326,211736.0
2023-01-05 15:40:00,39.72,39.81,39.67,39.77,347348.0,38.3326,38.4194,38.2843,38.3808,347348.0
2023-01-05 15:50:00,39.76,39.85,39.71,39.83,977753.0,38.3712,38.458,38.3229,38.4387,977753.0
2023-01-06 09:30:00,40.71,41.32,40.54,41.19,970047.0,39.288,39.8767,39.1239,39.7512,970047.0
2023-01-06 09:40:00,41.19,41.45,40.88,41.02,663116.0,39.7512,40.0021,39.452,39.5872,663116.0
2023-01-06 09:50:00,41.02,41.37,40.98,41.37,390258.0,39.5872,39.9249,39.5486,39.9249,390258.0
2023-01-06 10:00:00,41.37,41.84,41.34,41.74,877517.0,39.9249,40.3785,39.896,40.282,877517.0
2023-01-06 10:10:00,41.74,41.89,41.64,41.79,533464.0,40.282,40.4268,40.1855,40.3303,533464.0
2023-01-06 10:20:00,41.8,41.98,41.74,41.9,444101.0,40.3399,40.5136,40.282,40.4364,444101.0
2023-01-06 10:30:00,41.89,42.21,41.89,42.17,495823.0,40.4268,40.7356,40.4268,40.697,495823.0
2023-01-06 10:40:00,42.16,42.26,42.0,42.22,455891.0,40.6873,40.7838,40.5329,40.7452,455891.0
2023-01-06 10:50:00,42.23,42.32,42.13,42.29,308165.0,40.7549,40.8417,40.6584,40.8128,308165.0
2023-01-06 11:00:00,42.3,42.32,42.08,42.17,285268.0,40.8224,40.8417,40.6101,40.697,285268.0
2023-01-06 11:10:00,42.16,42.21,41.98,42.01,271669.0,40.6873,40.7356,40.5136,40.5426,271669.0
2023-01-06 11:20:00,42.01,42.03,41.94,41.97,239103.0,40.5426,40.5619,40.475,40.504,239103.0
2023-01-06 11:30:00,41.97,42.17,41.95,42.09,343050.0,40.504,40.697,40.4847,40.6198,343050.0
2023-01-06 11:40:00,42.08,42.38,42.06,42.37,307629.0,40.6101,40.8996,40.5908,40.89,307629.0
2023-01-06 11:50:00,42.38,42.56,42.37,42.45,313371.0,40.8996,41.0734,40.89,40.9672,313371.0
2023-01-06 12:00:00,42.46,42.6,42.41,42.45,243713.0,40.9769,41.112,40.9286,40.9672,243713.0
2023-01-06 12:10:00,42.45,42.52,42.32,42.38,191560.0,40.9672,41.0348,40.8417,40.8996,191560.0
2023-01-06 12:20:00,42.38,42.5,42.21,42.25,277787.0,40.8996,41.0155,40.7356,40.7742,277787.0
2023-01-06 12:30:00,42.25,42.33,42.22,42.33,144009.0,40.7742,40.8514,40.7452,40.8514,144009.0
2023-01-06 12:40:00,42.33,42.33,42.19,42.23,135894.0,40.8514,40.8514,40.7163,40.7549,135894.0
2023-01-06 12:50:00,42.24,42.32,42.24,42.27,172405.0,40.7645,40.8417,40.7645,40.7935,172405.0
2023-01-06 13:00:00,42.27,42.36,42.24,42.34,146186.0,40.7935,40.8803,40.7645,40.861,146186.0
2023-01-06 13:10:00,42.33,42.37,42.24,42.3,127320.0,40.8514,40.89,40.7645,40.8224,127320.0
2023-01-06 13:20:00,42.3,42.43,42.3,42.41,132322.0,40.8224,40.9479,40.8224,40.9286,132322.0
2023-01-06 13:30:00,42.41,42.43,42.34,42.41,104484.0,40.9286,40.9479,40.861,40.9286,104484.0
2023-01-06 13:40:00,42.41,42.42,42.33,42.35,135077.0,40.9286,40.9383,40.8514,40.8707,135077.0
2023-01-06 13:50:00,42.35,42.38,42.28,42.32,171030.0,40.8707,40.8996,40.8031,40.8417,171030.0
2023-01-06 14:00:00,42.32,42.35,42.22,42.23,149032.0,40.8417,40.8707,40.7452,40.7549,149032.0
2023-01-06 14:10:00,42.23,42.27,42.17,42.17,217250.0,40.7549,40.7935,40.697,40.697,217250.0
2023-01-06 14:20:00,42.17,42.2,42.1,42.14,224846.0,40.697,40.7259,40.6294,40.668,224846.0
2023-01-06 14:30:00,42.13,42.27,42.13,42.26,133263.0,40.6584,40.7935,40.6584,40.7838,133263.0
2023-01-06 14:40:00,42.26,42.34,42.22,42.26,110161.0,40.7838,40.861,40.7452,40.7838,110161.0
2023-01-06 14:50:00,42.25,42.32,42.19,42.32,185250.0,40.7742,40.8417,40.7163,40.8417,185250.0
2023-01-06 15:00:00,42.32,42.32,42.23,42.32,286285.0,40.8417,40.8417,40.7549,40.8417,286285.0
2023-01-06 15:10:00,42.32,42.43,42.31,42.39,323898.0,40.8417,40.9479,40.8321,40.9093,323898.0
2023-01-06 15:20:00,42.39,42.39,42.28,42.33,163389.0,40.9093,40.9093,40.8031,40.8514,163389.0
2023-01-06 15:30:00,42.33,42.39,42.26,42.32,273124.0,40.8514,40.9093,40.7838,40.8417,273124.0
2023-01-06 15:40:00,42.32,42.43,42.31,42.39,554443.0,40.8417,40.9479,40.8321,40.9093,554443.0
2023-01-06 15:50:00,42.39,42.4,42.26,42.27,1428944.0,40.9093,40.9189,40.7838,40.7935,1428944.0
2023-01-09 09:30:00,43.2,43.42,42.88,43.32,1156999.0,41.691,41.9033,41.3822,41.8068,1156999.0
2023-01-09 09:40:00,43.31,43.82,43.3,43.73,666803.0,41.7972,42.2893,41.7875,42.2025,666803.0
2023-01-09 09:50:00,43.73,43.81,43.44,43.76,675781.0,42.2025,42.2797,41.9226,42.2314,675781.0
2023-01-09 10:00:00,43.75,43.92,43.48,43.63,801955.0,42.2218,42.3859,41.9612,42.106,801955.0
2023-01-09 10:10:00,43.63,43.71,43.45,43.67,476765.0,42.106,42.1832,41.9323,42.1446,476765.0
2023-01-09 10:20:00,43.68,43.7,43.39,43.53,358997.0,42.1542,42.1735,41.8744,42.0095,358997.0
2023-01-09 10:30:00,43.54,43.88,43.54,43.86,287871.0,42.0191,42.3473,42.0191,42.328,287871.0
2023-01-09 10:40:00,43.86,44.05,43.74,43.97,500460.0,42.328,42.5113,42.2121,42.4341,500460.0
2023-01-09 10:50:00,43.98,44.12,43.93,44.04,347497.0,42.4438,42.5789,42.3955,42.5017,347497.0
2023-01-09 11:00:00,44.05,44.11,43.89,43.9,341503.0,42.5113,42.5692,42.3569,42.3666,341503.0
2023-01-09 11:10:00,43.91,44.18,43.89,44.14,270705.0,42.3762,42.6368,42.3569,42.5982,270705.0
2023-01-09 11:20:00,44.14,44.15,43.95,43.99,255185.0,42.5982,42.6078,42.4148,42.4534,255185.0
2023-01-09 11:30:00,43.98,44.03,43.81,43.89,220317.0,42.4438,42.492,42.2797,42.3569,220317.0
2023-01-09 11:40:00,43.88,44.06,43.88,44.0,205685.0,42.3473,42.521,42.3473,42.4631,205685.0
2023-01-09 11:50:00,44.0,44.1,43.98,44.07,255733.0,42.4631,42.5596,42.4438,42.5306,255733.0
2023-01-09 12:00:00,44.08,44.09,43.88,43.9,161499.0,42.5403,42.5499,42.3473,42.3666,161499.0
2023-01-09 12:10:00,43.91,43.91,43.76,43.8,239354.0,42.3762,42.3762,42.2314,42.27,239354.0
2023-01-09 12:20:00,43.8,43.82,43.67,43.76,253516.0,42.27,42.2893,42.1446,42.2314,253516.0
2023-01-09 12:30:00,43.75,43.8,43.63,43.71,162693.0,42.2218,42.27,42.106,42.1832,162693.0
2023-01-09 12:40:00,43.72,43.73,43.57,43.64,180709.0,42.1928,42.2025,42.0481,42.1156,180709.0
2023-01-09 12:50:00,43.64,43.67,43.53,43.66,191317.0,42.1156,42.1446,42.0095,42.1349,191317.0
2023-01-09 13:00:00,43.66,43.71,43.37,43.46,698255.0,42.1349,42.1832,41.8551,41.9419,698255.0
2023-01-09 13:10:00,43.46,43.52,43.38,43.42,219686.0,41.9419,41.9998,41.8647,41.9033,219686.0
2023-01-09 13:20:00,43.42,43.49,43.33,43.41,152025.0,41.9033,41.9709,41.8165,41.8937,152025.0
2023-01-09 13:30:00,43.41,43.47,43.29,43.41,205757.0,41.8937,41.9516,41.7779,41.8937,205757.0
2023-01-09 13:40:00,43.41,43.41,43.29,43.33,141427.0,41.8937,41.8937,41.7779,41.8165,141427.0
2023-01-09 13:50:00,43.33,43.44,43.28,43.4,99621.0,41.8165,41.9226,41.7682,41.884,99621.0
2023-01-09 14:00:00,43.4,43.51,43.35,43.46,134744.0,41.884,41.9902,41.8358,41.9419,134744.0
2023-01-09 14:10:00,43.46,43.54,43.45,43.52,118863.0,41.9419,42.0191,41.9323,41.9998,118863.0
2023-01-09 14:20:00,43.53,43.56,43.44,43.55,160205.0,42.0095,42.0384,41.9226,42.0288,160205.0
2023-01-09 14:30:00,43.56,43.6,43.47,43.51,142154.0,42.0384,42.077,41.9516,41.9902,142154.0
2023-01-09 14:40:00,43.5,43.55,43.44,43.46,93663.0,41.9805,42.0288,41.9226,41.9419,93663.0
2023-01-09 14:50:00,43.47,43.52,43.41,43.42,137676.0,41.9516,41.9998,41.8937,41.9033,137676.0
2023-01-09 15:00:00,43.43,43.43,43.15,43.21,351867.0,41.913,41.913,41.6428,41.7007,351867.0
2023-01-09 15:10:00,43.2,43.22,43.06,43.09,297227.0,41.691,41.7103,41.5559,41.5848,297227.0
2023-01-09 15:20:00,43.09,43.18,43.09,43.12,278892.0,41.5848,41.6717,41.5848,41.6138,278892.0
2023-01-09 15:30:00,43.12,43.17,43.05,43.08,305945.0,41.6138,41.6621,41.5462,41.5752,305945.0
2023-01-09 15:40:00,43.08,43.14,42.95,42.97,452053.0,41.5752,41.6331,41.4497,41.469,452053.0
2023-01-09 15:50:00,42.98,43.02,42.83,42.84,1133418.0,41.4787,41.5173,41.3339,41.3436,1133418.0
2023-01-10 09:30:00,43.24,43.82,43.01,43.55,661260.0,41.7296,42.2893,41.5076,42.0288,661260.0
2023-01-10 09:40:00,43.54,43.74,43.26,43.4,387812.0,42.0191,42.2121,41.7489,41.884,387812.0
2023-01-10 09:50:00,43.41,43.77,43.24,43.73,442876.0,41.8937,42.2411,41.7296,42.2025,442876.0
2023-01-10 10:00:00,43.73,43.79,43.56,43.7,225671.0,42.2025,42.2604,42.0384,42.1735,225671.0
2023-01-10 10:10:00,43.7,43.9,43.6,43.77,344139.0,42.1735,42.3666,42.077,42.2411,344139.0
2023-01-10 10:20:00,43.75,43.91,43.74,43.81,231154.0,42.2218,42.3762,42.2121,42.2797,231154.0
2023-01-10 10:30:00,43.81,43.82,43.55,43.71,422010.0,42.2797,42.2893,42.0288,42.1832,422010.0
2023-01-10 10:40:00,43.72,43.77,43.39,43.4,539538.0,42.1928,42.2411,41.8744,41.884,539538.0
2023-01-10 10:50:00,43.41,43.72,43.4,43.65,291871.0,41.8937,42.1928,41.884,42.1253,291871.0
2023-01-10 11:00:00,43.65,43.78,43.59,43.64,288220.0,42.1253,42.2507,42.0674,42.1156,288220.0
2023-01-10 11:10:00,43.64,43.7,43.53,43.63,330293.0,42.1156,42.1735,42.0095,42.106,330293.0
2023-01-10 11:20:00,43.64,43.69,43.53,43.56,231217.0,42.1156,42.1639,42.0095,42.0384,231217.0
2023-01-10 11:30:00,43.58,43.79,43.53,43.74,238554.0,42.0577,42.2604,42.0095,42.2121,238554.0
2023-01-10 11:40:00,43.75,43.95,43.72,43.94,235416.0,42.2218,42.4148,42.1928,42.4052,235416.0
2023-01-10 11:50:00,43.95,44.01,43.84,43.87,408696.0,42.4148,42.4727,42.3086,42.3376,408696.0
2023-01-10 12:00:00,43.86,44.0,43.74,43.99,321094.0,42.328,42.4631,42.2121,42.4534,321094.0
2023-01-10 12:10:00,43.98,44.04,43.95,43.99,281862.0,42.4438,42.5017,42.4148,42.4534,281862.0
2023-01-10 12:20:00,43.98,44.02,43.95,44.01,155056.0,42.4438,42.4824,42.4148,42.4727,155056.0
2023-01-10 12:30:00,44.01,44.2,43.98,44.2,254671.0,42.4727,42.6561,42.4438,42.6561,254671.0
2023-01-10 12:40:00,44.19,44.29,44.18,44.25,233304.0,42.6464,42.7429,42.6368,42.7043,233304.0
2023-01-10 12:50:00,44.25,44.27,44.13,44.15,332794.0,42.7043,42.7236,42.5885,42.6078,332794.0
2023-01-10 13:00:00,44.15,44.27,44.14,44.24,208660.0,42.6078,42.7236,42.5982,42.6947,208660.0
2023-01-10 13:10:00,44.25,44.26,44.18,44.2,173725.0,42.7043,42.714,42.6368,42.6561,173725.0
2023-01-10 13:20:00,44.21,44.37,44.2,44.29,220867.0,42.6657,42.8201,42.6561,42.7429,220867.0
2023-01-10 13:30:00,44.3,44.45,44.29,44.42,217528.0,42.7526,42.8973,42.7429,42.8684,217528.0
2023-01-10 13:40:00,44.43,44.46,44.37,44.41,181499.0,42.878,42.907,42.8201,42.8587,181499.0
2023-01-10 13:50:00,44.41,44.56,44.38,44.55,465411.0,42.8587,43.0035,42.8298,42.9938,465411.0
2023-01-10 14:00:00,44.55,44.67,44.55,44.62,239379.0,42.9938,43.1097,42.9938,43.0614,239379.0
2023-01-10 14:10:00,44.62,44.69,44.55,44.55,258495.0,43.0614,43.129,42.9938,42.9938,258495.0
2023-01-10 14:20:00,44.55,44.62,44.48,44.61,258836.0,42.9938,43.0614,42.9263,43.0518,258836.0
2023-01-10 14:30:00,44.61,44.7,44.6,44.66,209956.0,43.0518,43.1386,43.0421,43.1,209956.0
2023-01-10 14:40:00,44.66,44.7,44.59,44.65,224419.0,43.1,43.1386,43.0325,43.0904,224419.0
2023-01-10 14:50:00,44.66,44.72,44.63,44.71,262199.0,43.1,43.1579,43.0711,43.1483,262199.0
2023-01-10 15:00:00,44.71,44.72,44.56,44.59,394580.0,43.1483,43.1579,43.0035,43.0325,394580.0
2023-01-10 15:10:00,44.58,44.73,44.56,44.66,235099.0,43.0228,43.1676,43.0035,43.1,235099.0
2023-01-10 15:20:00,44.66,44.67,44.6,44.64,206528.0,43.1,43.1097,43.0421,43.0807,206528.0
2023-01-10 15:30:00,44.65,44.73,44.62,44.68,379027.0,43.0904,43.1676,43.0614,43.1193,379027.0
2023-01-10 15:40:00,44.68,44.76,44.64,44.71,570182.0,43.1193,43.1965,43.0807,43.1483,570182.0
2023-01-10 15:50:00,44.71,44.82,44.68,44.71,1604560.0,43.1483,43.2544,43.1193,43.1483,1604560.0
2023-01-11 09:30:00,45.02,45.37,44.93,45.02,1357808.0,43.4474,43.7852,43.3606,43.4474,1357808.0
2023-01-11 09:40:00,45.02,45.17,44.81,44.98,606196.0,43.4474,43.5922,43.2448,43.4088,606196.0
2023-01-11 09:50:00,44.98,45.11,44.53,44.84,639626.0,43.4088,43.5343,42.9745,43.2737,639626.0
2023-01-11 10:00:00,44.85,44.93,44.72,44.89,480174.0,43.2834,43.3606,43.1579,43.322,480174.0
2023-01-11 10:10:00,44.89,44.92,44.42,44.73,587151.0,43.322,43.3509,42.8684,43.1676,587151.0
2023-01-11 10:20:00,44.73,44.77,44.62,44.74,358236.0,43.1676,43.2062,43.0614,43.1772,358236.0
2023-01-11 10:30:00,44.74,44.75,44.47,44.52,438578.0,43.1772,43.1869,42.9166,42.9649,438578.0
2023-01-11 10:40:00,44.53,44.65,44.51,44.61,234948.0,42.9745,43.0904,42.9552,43.0518,234948.0
2023-01-11 10:50:00,44.61,44.64,44.26,44.3,649841.0,43.0518,43.0807,42.714,42.7526,649841.0
2023-01-11 11:00:00,44.31,44.48,44.23,44.48,575449.0,42.7622,42.9263,42.685,42.9263,575449.0
2023-01-11 11:10:00,44.48,44.67,44.3,44.34,541360.0,42.9263,43.1097,42.7526,42.7912,541360.0
2023-01-11 11:20:00,44.33,44.51,44.31,44.47,346527.0,42.7815,42.9552,42.7622,42.9166,346527.0
2023-01-11 11:30:00,44.48,44.56,44.4,44.41,254194.0,42.9263,43.0035,42.8491,42.8587,254194.0
2023-01-11 11:40:00,44.41,44.54,44.36,44.49,412248.0,42.8587,42.9842,42.8105,42.9359,412248.0
2023-01-11 11:50:00,44.48,44.69,44.45,44.65,497672.0,42.9263,43.129,42.8973,43.0904,497672.0
2023-01-11 12:00:00,44.65,44.91,44.64,44.9,630474.0,43.0904,43.3413,43.0807,43.3316,630474.0
2023-01-11 12:10:00,44.9,44.95,44.71,44.73,279336.0,43.3316,43.3799,43.1483,43.1676,279336.0
2023-01-11 12:20:00,44.73,44.81,44.66,44.7,360975.0,43.1676,43.2448,43.1,43.1386,360975.0
2023-01-11 12:30:00,44.71,44.75,44.53,44.61,253030.0,43.1483,43.1869,42.9745,43.0518,253030.0
2023-01-11 12:40:00,44.61,44.63,44.57,44.58,128366.0,43.0518,43.0711,43.0131,43.0228,128366.0
2023-01-11 12:50:00,44.59,44.63,44.55,44.59,107693.0,43.0325,43.0711,42.9938,43.0325,107693.0
2023-01-11 13:00:00,44.6,44.72,44.59,44.69,203067.0,43.0421,43.1579,43.0325,43.129,203067.0
2023-01-11 13:10:00,44.7,44.76,44.52,44.63,195681.0,43.1386,43.1965,42.9649,43.0711,195681.0
2023-01-11 13:20:00,44.63,44.72,44.58,44.71,134935.0,43.0711,43.1579,43.0228,43.1483,134935.0
2023-01-11 13:30:00,44.71,44.79,44.68,44.72,174653.0,43.1483,43.2255,43.1193,43.1579,174653.0
2023-01-11 13:40:00,44.72,44.87,44.71,44.73,189765.0,43.1579,43.3027,43.1483,43.1676,189765.0
2023-01-11 13:50:00,44.73,44.84,44.67,44.8,174798.0,43.1676,43.2737,43.1097,43.2351,174798.0
2023-01-11 14:00:00,44.81,44.85,44.76,44.81,182252.0,43.2448,43.2834,43.1965,43.2448,182252.0
2023-01-11 14:10:00,44.8,44.85,44.76,44.84,122310.0,43.2351,43.2834,43.1965,43.2737,122310.0
2023-01-11 14:20:00,44.84,44.96,44.82,44.91,277048.0,43.2737,43.3895,43.2544,43.3413,277048.0
2023-01-11 14:30:00,44.91,44.96,44.87,44.96,159467.0,43.3413,43.3895,43.3027,43.3895,159467.0
2023-01-11 14:40:00,44.96,45.02,44.93,44.96,282585.0,43.3895,43.4474,43.3606,43.3895,282585.0
2023-01-11 14:50:00,44.96,45.05,44.92,45.01,224551.0,43.3895,43.4764,43.3509,43.4378,224551.0
2023-01-11 15:00:00,45.01,45.09,45.0,45.07,225661.0,43.4378,43.515,43.4281,43.4957,225661.0
2023-01-11 15:10:00,45.06,45.17,44.98,44.98,258249.0,43.486,43.5922,43.4088,43.4088,258249.0
2023-01-11 15:20:00,44.98,45.07,44.97,45.07,211660.0,43.4088,43.4957,43.3992,43.4957,211660.0
2023-01-11 15:30:00,45.07,45.07,44.97,45.02,275894.0,43.4957,43.4957,43.3992,43.4474,275894.0
2023-01-11 15:40:00,45.02,45.1,45.0,45.09,403340.0,43.4474,43.5246,43.4281,43.515,403340.0
2023-01-11 15:50:00,45.1,45.34,45.1,45.3,1514607.0,43.5246,43.7563,43.5246,43.7177,1514607.0
2023-01-12 09:30:00,45.53,45.85,44.96,45.01,855575.0,44.0858,44.3956,43.5338,43.5823,855575.0
2023-01-12 09:40:00,45.0,45.06,44.37,44.65,619132.0,43.5726,43.6307,42.9626,43.2337,619132.0
2023-01-12 09:50:00,44.64,44.75,44.48,44.68,302576.0,43.224,43.3305,43.0691,43.2627,302576.0
2023-01-12 10:00:00,44.68,44.95,44.64,44.76,392583.0,43.2627,43.5242,43.224,43.3402,392583.0
2023-01-12 10:10:00,44.76,45.05,44.72,44.87,398893.0,43.3402,43.621,43.3015,43.4467,398893.0
2023-01-12 10:20:00,44.87,44.98,44.63,44.69,193568.0,43.4467,43.5532,43.2143,43.2724,193568.0
2023-01-12 10:30:00,44.69,44.77,44.58,44.72,212448.0,43.2724,43.3499,43.1659,43.3015,212448.0
2023-01-12 10:40:00,44.72,44.77,44.44,44.51,203218.0,43.3015,43.3499,43.0303,43.0981,203218.0
2023-01-12 10:50:00,44.51,44.74,44.45,44.69,178302.0,43.0981,43.3208,43.04,43.2724,178302.0
2023-01-12 11:00:00,44.69,44.74,44.45,44.55,243340.0,43.2724,43.3208,43.04,43.1368,243340.0
2023-01-12 11:10:00,44.55,44.64,44.5,44.55,167936.0,43.1368,43.224,43.0884,43.1368,167936.0
2023-01-12 11:20:00,44.55,44.58,44.37,44.44,340296.0,43.1368,43.1659,42.9626,43.0303,340296.0
2023-01-12 11:30:00,44.44,44.48,44.23,44.41,399673.0,43.0303,43.0691,42.827,43.0013,399673.0
2023-01-12 11:40:00,44.41,44.8,44.38,44.71,250526.0,43.0013,43.3789,42.9722,43.2918,250526.0
2023-01-12 11:50:00,44.71,44.83,44.65,44.81,144733.0,43.2918,43.408,43.2337,43.3886,144733.0
2023-01-12 12:00:00,44.8,45.05,44.8,44.92,229978.0,43.3789,43.621,43.3789,43.4951,229978.0
2023-01-12 12:10:00,44.92,45.09,44.92,45.05,176875.0,43.4951,43.6597,43.4951,43.621,176875.0
2023-01-12 12:20:00,45.05,45.27,44.98,45.22,338613.0,43.621,43.834,43.5532,43.7856,338613.0
2023-01-12 12:30:00,45.22,45.47,45.21,45.45,243439.0,43.7856,44.0277,43.7759,44.0083,243439.0
2023-01-12 12:40:00,45.45,45.63,45.38,45.5,249379.0,44.0083,44.1826,43.9405,44.0567,249379.0
2023-01-12 12:50:00,45.5,45.61,45.45,45.48,188212.0,44.0567,44.1632,44.0083,44.0373,188212.0
2023-01-12 13:00:00,45.48,45.5,45.35,45.38,161981.0,44.0373,44.0567,43.9115,43.9405,161981.0
2023-01-12 13:10:00,45.38,45.4,45.29,45.37,132852.0,43.9405,43.9599,43.8534,43.9308,132852.0
2023-01-12 13:20:00,45.37,45.38,44.89,44.91,181501.0,43.9308,43.9405,43.4661,43.4854,181501.0
2023-01-12 13:30:00,44.9,45.19,44.89,45.16,162895.0,43.4757,43.7565,43.4661,43.7275,162895.0
2023-01-12 13:40:00,45.16,45.25,45.15,45.15,95315.0,43.7275,43.8146,43.7178,43.7178,95315.0
2023-01-12 13:50:00,45.16,45.35,45.14,45.34,131525.0,43.7275,43.9115,43.7081,43.9018,131525.0
2023-01-12 14:00:00,45.33,45.34,45.14,45.18,119870.0,43.8921,43.9018,43.7081,43.7469,119870.0
2023-01-12 14:10:00,45.19,45.26,45.1,45.23,74335.0,43.7565,43.8243,43.6694,43.7953,74335.0
2023-01-12 14:20:00,45.23,45.26,45.08,45.09,88876.0,43.7953,43.8243,43.65,43.6597,88876.0
2023-01-12 14:30:00,45.09,45.16,45.04,45.07,95599.0,43.6597,43.7275,43.6113,43.6403,95599.0
2023-01-12 14:40:00,45.07,45.13,45.03,45.07,83224.0,43.6403,43.6984,43.6016,43.6403,83224.0
2023-01-12 14:50:00,45.08,45.12,44.97,45.12,147966.0,43.65,43.6888,43.5435,43.6888,147966.0
2023-01-12 15:00:00,45.13,45.2,45.03,45.15,206746.0,43.6984,43.7662,43.6016,43.7178,206746.0
2023-01-12 15:10:00,45.15,45.21,45.12,45.15,162504.0,43.7178,43.7759,43.6888,43.7178,162504.0
2023-01-12 15:20:00,45.16,45.31,45.15,45.27,150395.0,43.7275,43.8727,43.7178,43.834,150395.0
2023-01-12 15:30:00,45.27,45.35,45.2,45.26,334307.0,43.834,43.9115,43.7662,43.8243,334307.0
2023-01-12 15:40:00,45.26,45.28,45.15,45.19,294912.0,43.8243,43.8437,43.7178,43.7565,294912.0
2023-01-12 15:50:00,45.19,45.27,45.1,45.1,1014957.0,43.7565,43.834,43.6694,43.6694,1014957.0
2023-01-13 09:30:00,44.76,44.99,44.71,44.88,527037.0,43.3402,43.5629,43.2918,43.4564,527037.0
2023-01-13 09:40:00,44.88,45.22,44.87,45.18,250359.0,43.4564,43.7856,43.4467,43.7469,250359.0
2023-01-13 09:50:00,45.18,45.26,45.09,45.16,225005.0,43.7469,43.8243,43.6597,43.7275,225005.0
2023-01-13 10:00:00,45.16,45.33,45.07,45.26,284785.0,43.7275,43.8921,43.6403,43.8243,284785.0
2023-01-13 10:10:00,45.25,45.31,45.22,45.31,220886.0,43.8146,43.8727,43.7856,43.8727,220886.0
2023-01-13 10:20:00,45.32,45.43,45.25,45.29,191724.0,43.8824,43.9889,43.8146,43.8534,191724.0
2023-01-13 10:30:00,45.29,45.32,45.03,45.03,229559.0,43.8534,43.8824,43.6016,43.6016,229559.0
2023-01-13 10:40:00,45.04,45.21,45.03,45.15,225141.0,43.6113,43.7759,43.6016,43.7178,225141.0
2023-01-13 10:50:00,45.16,45.18,44.89,44.96,134804.0,43.7275,43.7469,43.4661,43.5338,134804.0
2023-01-13 11:00:00,44.96,45.0,44.69,44.74,210823.0,43.5338,43.5726,43.2724,43.3208,210823.0
2023-01-13 11:10:00,44.74,44.77,44.52,44.55,305334.0,43.3208,43.3499,43.1078,43.1368,305334.0
2023-01-13 11:20:00,44.55,44.71,44.48,44.58,360996.0,43.1368,43.2918,43.0691,43.1659,360996.0
2023-01-13 11:30:00,44.58,44.62,44.52,44.56,193764.0,43.1659,43.2046,43.1078,43.1465,193764.0
2023-01-13 11:40:00,44.57,44.69,44.55,44.63,132503.0,43.1562,43.2724,43.1368,43.2143,132503.0
2023-01-13 11:50:00,44.64,44.68,44.58,44.66,115194.0,43.224,43.2627,43.1659,43.2434,115194.0
2023-01-13 12:00:00,44.65,44.71,44.59,44.69,121142.0,43.2337,43.2918,43.1756,43.2724,121142.0
2023-01-13 12:10:00,44.69,44.86,44.67,44.84,114619.0,43.2724,43.437,43.253,43.4176,114619.0
2023-01-13 12:20:00,44.84,44.97,44.81,44.96,148556.0,43.4176,43.5435,43.3886,43.5338,148556.0
2023-01-13 12:30:00,44.96,44.96,44.78,44.79,90150.0,43.5338,43.5338,43.3595,43.3692,90150.0
2023-01-13 12:40:00,44.79,44.97,44.76,44.95,73925.0,43.3692,43.5435,43.3402,43.5242,73925.0
2023-01-13 12:50:00,44.94,44.97,44.9,44.95,90813.0,43.5145,43.5435,43.4757,43.5242,90813.0
2023-01-13 13:00:00,44.94,45.0,44.94,44.95,113990.0,43.5145,43.5726,43.5145,43.5242,113990.0
2023-01-13 13:10:00,44.94,45.0,44.92,44.95,193509.0,43.5145,43.5726,43.4951,43.5242,193509.0
2023-01-13 13:20:00,44.95,45.14,44.89,45.14,230635.0,43.5242,43.7081,43.4661,43.7081,230635.0
2023-01-13 13:30:00,45.14,45.22,45.13,45.2,195004.0,43.7081,43.7856,43.6984,43.7662,195004.0
2023-01-13 13:40:00,45.21,45.3,45.19,45.23,134523.0,43.7759,43.8631,43.7565,43.7953,134523.0
2023-01-13 13:50:00,45.23,45.3,45.17,45.27,169483.0,43.7953,43.8631,43.7372,43.834,169483.0
2023-01-13 14:00:00,45.26,45.29,45.1,45.18,166479.0,43.8243,43.8534,43.6694,43.7469,166479.0
2023-01-13 14:10:00,45.18,45.22,45.01,45.02,146722.0,43.7469,43.7856,43.5823,43.5919,146722.0
2023-01-13 14:20:00,45.01,45.08,45.01,45.02,137153.0,43.5823,43.65,43.5823,43.5919,137153.0
2023-01-13 14:30:00,45.02,45.16,45.0,45.14,130294.0,43.5919,43.7275,43.5726,43.7081,130294.0
2023-01-13 14:40:00,45.14,45.21,45.12,45.19,94083.0,43.7081,43.7759,43.6888,43.7565,94083.0
2023-01-13 14:50:00,45.19,45.25,45.15,45.25,119411.0,43.7565,43.8146,43.7178,43.8146,119411.0
2023-01-13 15:00:00,45.25,45.27,45.16,45.16,206797.0,43.8146,43.834,43.7275,43.7275,206797.0
2023-01-13 15:10:00,45.17,45.24,45.14,45.21,120708.0,43.7372,43.805,43.7081,43.7759,120708.0
2023-01-13 15:20:00,45.21,45.25,45.16,45.24,324954.0,43.7759,43.8146,43.7275,43.805,324954.0
2023-01-13 15:30:00,45.23,45.27,45.15,45.16,400385.0,43.7953,43.834,43.7178,43.7275,400385.0
2023-01-13 15:40:00,45.16,45.18,45.11,45.17,326399.0,43.7275,43.7469,43.6791,43.7372,326399.0
2023-01-13 15:50:00,45.18,45.22,45.05,45.05,1330262.0,43.7469,43.7856,43.621,43.621,1330262.0
2023-01-17 09:30:00,44.68,45.0,44.48,44.89,609813.0,43.2627,43.5726,43.0691,43.4661,609813.0
2023-01-17 09:40:00,44.88,45.15,44.86,45.15,308516.0,43.4564,43.7178,43.437,43.7178,308516.0
2023-01-17 09:50:00,45.14,45.19,44.8,44.85,377261.0,43.7081,43.7565,43.3789,43.4273,377261.0
2023-01-17 10:00:00,44.85,45.13,44.84,44.88,179722.0,43.4273,43.6984,43.4176,43.4564,179722.0
2023-01-17 10:10:00,44.88,45.04,44.87,44.91,240647.0,43.4564,43.6113,43.4467,43.4854,240647.0
2023-01-17 10:20:00,44.91,44.96,44.76,44.81,185961.0,43.4854,43.5338,43.3402,43.3886,185961.0
2023-01-17 10:30:00,44.82,44.82,44.45,44.45,381310.0,43.3983,43.3983,43.04,43.04,381310.0
2023-01-17 10:40:00,44.45,44.47,44.2,44.34,452711.0,43.04,43.0594,42.7979,42.9335,452711.0
2023-01-17 10:50:00,44.34,44.4,44.18,44.28,211544.0,42.9335,42.9916,42.7786,42.8754,211544.0
2023-01-17 11:00:00,44.28,44.48,44.28,44.46,256728.0,42.8754,43.0691,42.8754,43.0497,256728.0
2023-01-17 11:10:00,44.45,44.45,44.31,44.36,255264.0,43.04,43.04,42.9045,42.9529,255264.0
2023-01-17 11:20:00,44.36,44.37,44.23,44.35,186710.0,42.9529,42.9626,42.827,42.9432,186710.0
2023-01-17 11:30:00,44.34,44.47,44.19,44.23,273402.0,42.9335,43.0594,42.7883,42.827,273402.0
2023-01-17 11:40:00,44.23,44.45,44.22,44.45,161267.0,42.827,43.04,42.8173,43.04,161267.0
2023-01-17 11:50:00,44.44,44.56,44.4,44.51,385598.0,43.0303,43.1465,42.9916,43.0981,385598.0
2023-01-17 12:00:00,44.52,44.65,44.51,44.63,201992.0,43.1078,43.2337,43.0981,43.2143,201992.0
2023-01-17 12:10:00,44.62,44.65,44.52,44.54,166208.0,43.2046,43.2337,43.1078,43.1272,166208.0
2023-01-17 12:20:00,44.54,44.55,44.38,44.39,114579.0,43.1272,43.1368,42.9722,42.9819,114579.0
2023-01-17 12:30:00,44.38,44.49,44.36,44.45,136967.0,42.9722,43.0787,42.9529,43.04,136967.0
2023-01-17 12:40:00,44.45,44.47,44.38,44.39,78738.0,43.04,43.0594,42.9722,42.9819,78738.0
2023-01-17 12:50:00,44.38,44.41,44.33,44.38,117531.0,42.9722,43.0013,42.9238,42.9722,117531.0
2023-01-17 13:00:00,44.38,44.47,44.37,44.41,112152.0,42.9722,43.0594,42.9626,43.0013,112152.0
2023-01-17 13:10:00,44.41,44.44,44.36,44.41,110238.0,43.0013,43.0303,42.9529,43.0013,110238.0
2023-01-17 13:20:00,44.41,44.44,44.36,44.4,116893.0,43.0013,43.0303,42.9529,42.9916,116893.0
2023-01-17 13:30:00,44.39,44.39,44.26,44.28,155667.0,42.9819,42.9819,42.856,42.8754,155667.0
2023-01-17 13:40:00,44.27,44.3,44.19,44.27,150740.0,42.8657,42.8948,42.7883,42.8657,150740.0
2023-01-17 13:50:00,44.27,44.31,44.22,44.22,121042.0,42.8657,42.9045,42.8173,42.8173,121042.0
2023-01-17 14:00:00,44.22,44.26,44.21,44.24,164456.0,42.8173,42.856,42.8076,42.8367,164456.0
2023-01-17 14:10:00,44.25,44.26,44.13,44.26,201922.0,42.8464,42.856,42.7302,42.856,201922.0
2023-01-17 14:20:00,44.26,44.33,44.2,44.33,188654.0,42.856,42.9238,42.7979,42.9238,188654.0
2023-01-17 14:30:00,44.33,44.4,44.31,44.38,147256.0,42.9238,42.9916,42.9045,42.9722,147256.0
2023-01-17 14:40:00,44.38,44.4,44.34,44.36,118692.0,42.9722,42.9916,42.9335,42.9529,118692.0
2023-01-17 14:50:00,44.36,44.38,44.27,44.31,130720.0,42.9529,42.9722,42.8657,42.9045,130720.0
2023-01-17 15:00:00,44.31,44.4,44.3,44.32,159757.0,42.9045,42.9916,42.8948,42.9141,159757.0
2023-01-17 15:10:00,44.32,44.33,44.26,44.3,185639.0,42.9141,42.9238,42.856,42.8948,185639.0
2023-01-17 15:20:00,44.3,44.31,44.22,44.26,179037.0,42.8948,42.9045,42.8173,42.856,179037.0
2023-01-17 15:30:00,44.26,44.27,44.21,44.25,234783.0,42.856,42.8657,42.8076,42.8464,234783.0
2023-01-17 15:40:00,44.25,44.27,44.08,44.09,480901.0,42.8464,42.8657,42.6818,42.6914,480901.0
2023-01-17 15:50:00,44.09,44.17,44.04,44.17,1405346.0,42.6914,42.7689,42.643,42.7689,1405346.0
2023-01-18 09:30:00,45.28,45.6,45.04,45.2,1139697.0,43.8437,44.1535,43.6113,43.7662,1139697.0
2023-01-18 09:40:00,45.21,45.47,45.14,45.38,559502.0,43.7759,44.0277,43.7081,43.9405,559502.0
2023-01-18 09:50:00,45.38,45.63,45.34,45.62,409662.0,43.9405,44.1826,43.9018,44.1729,409662.0
2023-01-18 10:00:00,45.62,45.79,45.46,45.73,682880.0,44.1729,44.3375,44.018,44.2794,682880.0
2023-01-18 10:10:00,45.73,45.96,45.67,45.89,540989.0,44.2794,44.5021,44.2213,44.4343,540989.0
2023-01-18 10:20:00,45.88,46.33,45.88,46.33,829886.0,44.4247,44.8604,44.4247,44.8604,829886.0
2023-01-18 10:30:00,46.33,46.38,45.91,45.92,659604.0,44.8604,44.9088,44.4537,44.4634,659604.0
2023-01-18 10:40:00,45.93,46.0,45.7,45.75,512174.0,44.4731,44.5408,44.2504,44.2988,512174.0
2023-01-18 10:50:00,45.76,45.77,45.58,45.69,519615.0,44.3085,44.3181,44.1342,44.2407,519615.0
2023-01-18 11:00:00,45.68,45.81,45.5,45.59,458848.0,44.231,44.3569,44.0567,44.1439,458848.0
2023-01-18 11:10:00,45.59,45.62,45.51,45.55,240087.0,44.1439,44.1729,44.0664,44.1051,240087.0
2023-01-18 11:20:00,45.55,45.68,45.53,45.57,369694.0,44.1051,44.231,44.0858,44.1245,369694.0
2023-01-18 11:30:00,45.57,45.57,45.37,45.42,504301.0,44.1245,44.1245,43.9308,43.9792,504301.0
2023-01-18 11:40:00,45.41,45.46,45.13,45.26,415079.0,43.9696,44.018,43.6984,43.8243,415079.0
2023-01-18 11:50:00,45.26,45.31,45.19,45.27,310442.0,43.8243,43.8727,43.7565,43.834,310442.0
2023-01-18 12:00:00,45.26,45.32,45.06,45.09,397721.0,43.8243,43.8824,43.6307,43.6597,397721.0
2023-01-18 12:10:00,45.09,45.11,44.82,44.84,355872.0,43.6597,43.6791,43.3983,43.4176,355872.0
2023-01-18 12:20:00,44.87,44.94,44.71,44.85,430509.0,43.4467,43.5145,43.2918,43.4273,430509.0
2023-01-18 12:30:00,44.85,44.87,44.78,44.78,271346.0,43.4273,43.4467,43.3595,43.3595,271346.0
2023-01-18 12:40:00,44.78,44.89,44.71,44.83,173978.0,43.3595,43.4661,43.2918,43.408,173978.0
2023-01-18 12:50:00,44.82,45.03,44.76,44.98,196394.0,43.3983,43.6016,43.3402,43.5532,196394.0
2023-01-18 13:00:00,44.99,45.02,44.82,44.87,227444.0,43.5629,43.5919,43.3983,43.4467,227444.0
2023-01-18 13:10:00,44.86,44.98,44.85,44.95,177395.0,43.437,43.5532,43.4273,43.5242,177395.0
2023-01-18 13:20:00,44.95,45.0,44.85,44.87,172269.0,43.5242,43.5726,43.4273,43.4467,172269.0
2023-01-18 13:30:00,44.87,44.88,44.61,44.72,394379.0,43.4467,43.4564,43.1949,43.3015,394379.0
2023-01-18 13:40:00,44.73,44.85,44.69,44.74,389409.0,43.3111,43.4273,43.2724,43.3208,389409.0
2023-01-18 13:50:00,44.76,44.79,44.51,44.52,173218.0,43.3402,43.3692,43.0981,43.1078,173218.0
2023-01-18 14:00:00,44.52,44.52,44.38,44.44,286883.0,43.1078,43.1078,42.9722,43.0303,286883.0
2023-01-18 14:10:00,44.43,44.53,44.32,44.34,260405.0,43.0206,43.1175,42.9141,42.9335,260405.0
2023-01-18 14:20:00,44.33,44.46,44.3,44.39,457893.0,42.9238,43.0497,42.8948,42.9819,457893.0
2023-01-18 14:30:00,44.39,44.44,44.32,44.37,362579.0,42.9819,43.0303,42.9141,42.9626,362579.0
2023-01-18 14:40:00,44.36,44.44,44.22,44.41,355986.0,42.9529,43.0303,42.8173,43.0013,355986.0
2023-01-18 14:50:00,44.42,44.46,44.29,44.33,177842.0,43.011,43.0497,42.8851,42.9238,177842.0
2023-01-18 15:00:00,44.33,44.33,44.16,44.22,292105.0,42.9238,42.9238,42.7592,42.8173,292105.0
2023-01-18 15:10:00,44.22,44.28,44.02,44.08,575636.0,42.8173,42.8754,42.6237,42.6818,575636.0
2023-01-18 15:20:00,44.08,44.21,44.04,44.16,389911.0,42.6818,42.8076,42.643,42.7592,389911.0
2023-01-18 15:30:00,44.15,44.17,44.07,44.09,289195.0,42.7495,42.7689,42.6721,42.6914,289195.0
2023-01-18 15:40:00,44.09,44.1,43.97,43.98,478940.0,42.6914,42.7011,42.5752,42.5849,478940.0
2023-01-18 15:50:00,43.98,43.99,43.89,43.93,1161955.0,42.5849,42.5946,42.4978,42.5365,1161955.0
2023-01-19 09:30:00,43.07,43.41,42.98,43.38,1054077.0,41.7038,42.033,41.6166,42.004,1054077.0
2023-01-19 09:40:00,43.39,43.41,42.99,43.01,511695.0,42.0136,42.033,41.6263,41.6457,511695.0
2023-01-19 09:50:00,43.01,43.4,42.99,43.35,289973.0,41.6457,42.0233,41.6263,41.9749,289973.0
2023-01-19 10:00:00,43.34,43.6,43.21,43.52,396787.0,41.9652,42.217,41.8393,42.1395,396787.0
2023-01-19 10:10:00,43.51,43.83,43.47,43.73,551940.0,42.1298,42.4397,42.0911,42.3429,551940.0
2023-01-19 10:20:00,43.73,43.85,43.53,43.62,347870.0,42.3429,42.459,42.1492,42.2363,347870.0
2023-01-19 10:30:00,43.63,43.73,43.54,43.68,251161.0,42.246,42.3429,42.1589,42.2944,251161.0
2023-01-19 10:40:00,43.68,43.7,43.42,43.44,174811.0,42.2944,42.3138,42.0427,42.0621,174811.0
2023-01-19 10:50:00,43.44,43.5,43.37,43.4,257267.0,42.0621,42.1202,41.9943,42.0233,257267.0
2023-01-19 11:00:00,43.39,43.45,43.24,43.34,245612.0,42.0136,42.0717,41.8684,41.9652,245612.0
2023-01-19 11:10:00,43.34,43.43,43.23,43.23,293868.0,41.9652,42.0524,41.8587,41.8587,293868.0
2023-01-19 11:20:00,43.24,43.26,43.14,43.23,194418.0,41.8684,41.8878,41.7716,41.8587,194418.0
2023-01-19 11:30:00,43.23,43.36,43.2,43.32,176810.0,41.8587,41.9846,41.8297,41.9459,176810.0
2023-01-19 11:40:00,43.32,43.33,43.18,43.3,169581.0,41.9459,41.9555,41.8103,41.9265,169581.0
2023-01-19 11:50:00,43.29,43.3,43.2,43.21,119033.0,41.9168,41.9265,41.8297,41.8393,119033.0
2023-01-19 12:00:00,43.22,43.39,43.21,43.31,125682.0,41.849,42.0136,41.8393,41.9362,125682.0
2023-01-19 12:10:00,43.31,43.57,43.3,43.53,199129.0,41.9362,42.1879,41.9265,42.1492,199129.0
2023-01-19 12:20:00,43.52,43.58,43.44,43.52,233253.0,42.1395,42.1976,42.0621,42.1395,233253.0
2023-01-19 12:30:00,43.52,43.64,43.44,43.47,157797.0,42.1395,42.2557,42.0621,42.0911,157797.0
2023-01-19 12:40:00,43.47,43.48,43.33,43.34,69484.0,42.0911,42.1008,41.9555,41.9652,69484.0
2023-01-19 12:50:00,43.34,43.46,43.3,43.46,82958.0,41.9652,42.0814,41.9265,42.0814,82958.0
2023-01-19 13:00:00,43.46,43.62,43.46,43.57,94568.0,42.0814,42.2363,42.0814,42.1879,94568.0
2023-01-19 13:10:00,43.58,43.62,43.49,43.61,72738.0,42.1976,42.2363,42.1105,42.2267,72738.0
2023-01-19 13:20:00,43.62,43.66,43.51,43.53,78637.0,42.2363,42.2751,42.1298,42.1492,78637.0
2023-01-19 13:30:00,43.54,43.82,43.52,43.82,136579.0,42.1589,42.43,42.1395,42.43,136579.0
2023-01-19 13:40:00,43.82,43.86,43.74,43.79,158419.0,42.43,42.4687,42.3525,42.401,158419.0
2023-01-19 13:50:00,43.78,43.85,43.76,43.84,127841.0,42.3913,42.459,42.3719,42.4494,127841.0
2023-01-19 14:00:00,43.84,43.88,43.7,43.75,113375.0,42.4494,42.4881,42.3138,42.3622,113375.0
2023-01-19 14:10:00,43.75,43.92,43.74,43.91,177121.0,42.3622,42.5268,42.3525,42.5171,177121.0
2023-01-19 14:20:00,43.91,44.22,43.89,44.13,373163.0,42.5171,42.8173,42.4978,42.7302,373163.0
2023-01-19 14:30:00,44.14,44.29,44.11,44.25,268835.0,42.7398,42.8851,42.7108,42.8464,268835.0
2023-01-19 14:40:00,44.25,44.47,44.23,44.37,367554.0,42.8464,43.0594,42.827,42.9626,367554.0
2023-01-19 14:50:00,44.38,44.45,44.26,44.33,285148.0,42.9722,43.04,42.856,42.9238,285148.0
2023-01-19 15:00:00,44.32,44.36,44.2,44.24,203941.0,42.9141,42.9529,42.7979,42.8367,203941.0
2023-01-19 15:10:00,44.24,44.3,44.21,44.25,168924.0,42.8367,42.8948,42.8076,42.8464,168924.0
2023-01-19 15:20:00,44.25,44.29,44.21,44.23,190350.0,42.8464,42.8851,42.8076,42.827,190350.0
2023-01-19 15:30:00,44.23,44.25,44.14,44.22,245406.0,42.827,42.8464,42.7398,42.8173,245406.0
2023-01-19 15:40:00,44.22,44.35,44.21,44.35,443699.0,42.8173,42.9432,42.8076,42.9432,443699.0
2023-01-19 15:50:00,44.34,44.38,44.13,44.15,1023604.0,42.9335,42.9722,42.7302,42.7495,1023604.0
2023-01-20 09:30:00,43.85,43.87,43.37,43.86,916524.0,42.459,42.4784,41.9943,42.4687,916524.0
2023-01-20 09:40:00,43.85,44.38,43.84,44.33,383632.0,42.459,42.9722,42.4494,42.9238,383632.0
2023-01-20 09:50:00,44.33,44.44,44.23,44.34,209220.0,42.9238,43.0303,42.827,42.9335,209220.0
2023-01-20 10:00:00,44.34,44.53,44.27,44.48,203116.0,42.9335,43.1175,42.8657,43.0691,203116.0
2023-01-20 10:10:00,44.49,44.5,44.09,44.17,200589.0,43.0787,43.0884,42.6914,42.7689,200589.0
2023-01-20 10:20:00,44.18,44.3,44.14,44.28,181561.0,42.7786,42.8948,42.7398,42.8754,181561.0
2023-01-20 10:30:00,44.28,44.41,44.23,44.34,191636.0,42.8754,43.0013,42.827,42.9335,191636.0
2023-01-20 10:40:00,44.34,44.39,44.29,44.37,98875.0,42.9335,42.9819,42.8851,42.9626,98875.0
2023-01-20 10:50:00,44.37,44.48,44.3,44.46,191590.0,42.9626,43.0691,42.8948,43.0497,191590.0
2023-01-20 11:00:00,44.46,44.84,44.46,44.8,358511.0,43.0497,43.4176,43.0497,43.3789,358511.0
2023-01-20 11:10:00,44.81,44.91,44.71,44.72,259487.0,43.3886,43.4854,43.2918,43.3015,259487.0
2023-01-20 11:20:00,44.72,44.85,44.66,44.84,164976.0,43.3015,43.4273,43.2434,43.4176,164976.0
2023-01-20 11:30:00,44.84,44.86,44.69,44.8,166009.0,43.4176,43.437,43.2724,43.3789,166009.0
2023-01-20 11:40:00,44.8,44.88,44.75,44.86,94763.0,43.3789,43.4564,43.3305,43.437,94763.0
2023-01-20 11:50:00,44.85,44.89,44.8,44.84,163271.0,43.4273,43.4661,43.3789,43.4176,163271.0
2023-01-20 12:00:00,44.85,44.86,44.76,44.82,96558.0,43.4273,43.437,43.3402,43.3983,96558.0
2023-01-20 12:10:00,44.83,44.88,44.8,44.85,162217.0,43.408,43.4564,43.3789,43.4273,162217.0
2023-01-20 12:20:00,44.85,44.93,44.83,44.84,136978.0,43.4273,43.5048,43.408,43.4176,136978.0
2023-01-20 12:30:00,44.84,44.86,44.79,44.86,97638.0,43.4176,43.437,43.3692,43.437,97638.0
2023-01-20 12:40:00,44.87,44.92,44.82,44.86,100614.0,43.4467,43.4951,43.3983,43.437,100614.0
2023-01-20 12:50:00,44.86,44.87,44.8,44.84,95981.0,43.437,43.4467,43.3789,43.4176,95981.0
2023-01-20 13:00:00,44.84,44.93,44.82,44.84,185138.0,43.4176,43.5048,43.3983,43.4176,185138.0
2023-01-20 13:10:00,44.84,44.87,44.74,44.75,137319.0,43.4176,43.4467,43.3208,43.3305,137319.0
2023-01-20 13:20:00,44.74,44.9,44.72,44.88,161019.0,43.3208,43.4757,43.3015,43.4564,161019.0
2023-01-20 13:30:00,44.88,44.97,44.83,44.89,127915.0,43.4564,43.5435,43.408,43.4661,127915.0
2023-01-20 13:40:00,44.9,44.94,44.87,44.94,113603.0,43.4757,43.5145,43.4467,43.5145,113603.0
2023-01-20 13:50:00,44.94,44.97,44.87,44.93,150550.0,43.5145,43.5435,43.4467,43.5048,150550.0
2023-01-20 14:00:00,44.93,44.95,44.87,44.9,129297.0,43.5048,43.5242,43.4467,43.4757,129297.0
2023-01-20 14:10:00,44.9,44.94,44.88,44.91,99348.0,43.4757,43.5145,43.4564,43.4854,99348.0
2023-01-20 14:20:00,44.92,45.02,44.9,44.99,204209.0,43.4951,43.5919,43.4757,43.5629,204209.0
2023-01-20 14:30:00,45.0,45.01,44.92,45.0,153825.0,43.5726,43.5823,43.4951,43.5726,153825.0
2023-01-20 14:40:00,45.0,45.0,44.96,44.98,155755.0,43.5726,43.5726,43.5338,43.5532,155755.0
2023-01-20 14:50:00,44.98,45.1,44.97,45.1,253254.0,43.5532,43.6694,43.5435,43.6694,253254.0
2023-01-20 15:00:00,45.09,45.19,45.09,45.16,234377.0,43.6597,43.7565,43.6597,43.7275,234377.0
2023-01-20 15:10:00,45.16,45.2,45.12,45.13,178430.0,43.7275,43.7662,43.6888,43.6984,178430.0
2023-01-20 15:20:00,45.14,45.18,45.08,45.16,204923.0,43.7081,43.7469,43.65,43.7275,204923.0
2023-01-20 15:30:00,45.17,45.19,45.07,45.13,282876.0,43.7372,43.7565,43.6403,43.6984,282876.0
2023-01-20 15:40:00,45.13,45.24,45.12,45.23,460192.0,43.6984,43.805,43.6888,43.7953,460192.0
2023-01-20 15:50:00,45.24,45.44,45.23,45.38,1740936.0,43.805,43.9986,43.7953,43.9405,1740936.0
2023-01-23 09:30:00,45.24,45.55,44.71,44.73,793930.0,43.805,44.1051,43.2918,43.3111,793930.0
2023-01-23 09:40:00,44.74,45.2,44.73,45.16,260342.0,43.3208,43.7662,43.3111,43.7275,260342.0
2023-01-23 09:50:00,45.18,45.3,44.97,44.98,194549.0,43.7469,43.8631,43.5435,43.5532,194549.0
2023-01-23 10:00:00,44.98,45.09,44.6,44.62,411831.0,43.5532,43.6597,43.1853,43.2046,411831.0
2023-01-23 10:10:00,44.61,44.67,44.41,44.53,599347.0,43.1949,43.253,43.0013,43.1175,599347.0
2023-01-23 10:20:00,44.54,44.58,44.38,44.42,334639.0,43.1272,43.1659,42.9722,43.011,334639.0
2023-01-23 10:30:00,44.41,44.5,44.29,44.35,320176.0,43.0013,43.0884,42.8851,42.9432,320176.0
2023-01-23 10:40:00,44.37,44.39,44.18,44.27,319465.0,42.9626,42.9819,42.7786,42.8657,319465.0
2023-01-23 10:50:00,44.27,44.39,44.12,44.39,430795.0,42.8657,42.9819,42.7205,42.9819,430795.0
2023-01-23 11:00:00,44.39,44.51,44.3,44.44,338587.0,42.9819,43.0981,42.8948,43.0303,338587.0
2023-01-23 11:10:00,44.45,44.63,44.31,44.63,310903.0,43.04,43.2143,42.9045,43.2143,310903.0
2023-01-23 11:20:00,44.63,44.68,44.52,44.53,200104.0,43.2143,43.2627,43.1078,43.1175,200104.0
2023-01-23 11:30:00,44.54,44.6,44.47,44.54,176669.0,43.1272,43.1853,43.0594,43.1272,176669.0
2023-01-23 11:40:00,44.54,44.6,44.48,44.5,138636.0,43.1272,43.1853,43.0691,43.0884,138636.0
2023-01-23 11:50:00,44.49,44.7,44.47,44.64,183984.0,43.0787,43.2821,43.0594,43.224,183984.0
2023-01-23 12:00:00,44.65,44.74,44.5,44.51,212049.0,43.2337,43.3208,43.0884,43.0981,212049.0
2023-01-23 12:10:00,44.52,44.66,44.51,44.65,127649.0,43.1078,43.2434,43.0981,43.2337,127649.0
2023-01-23 12:20:00,44.66,44.7,44.57,44.58,180870.0,43.2434,43.2821,43.1562,43.1659,180870.0
2023-01-23 12:30:00,44.57,44.59,44.49,44.57,132178.0,43.1562,43.1756,43.0787,43.1562,132178.0
2023-01-23 12:40:00,44.58,44.63,44.56,44.6,98767.0,43.1659,43.2143,43.1465,43.1853,98767.0
2023-01-23 12:50:00,44.59,44.63,44.56,44.61,121929.0,43.1756,43.2143,43.1465,43.1949,121929.0
2023-01-23 13:00:00,44.61,44.68,44.58,44.59,113111.0,43.1949,43.2627,43.1659,43.1756,113111.0
2023-01-23 13:10:00,44.59,44.72,44.59,44.71,188605.0,43.1756,43.3015,43.1756,43.2918,188605.0
2023-01-23 13:20:00,44.72,44.85,44.69,44.83,239739.0,43.3015,43.4273,43.2724,43.408,239739.0
2023-01-23 13:30:00,44.83,44.84,44.75,44.78,120602.0,43.408,43.4176,43.3305,43.3595,120602.0
2023-01-23 13:40:00,44.78,44.79,44.7,44.78,159949.0,43.3595,43.3692,43.2821,43.3595,159949.0
2023-01-23 13:50:00,44.78,44.78,44.69,44.7,97881.0,43.3595,43.3595,43.2724,43.2821,97881.0
2023-01-23 14:00:00,44.7,44.7,44.61,44.69,141288.0,43.2821,43.2821,43.1949,43.2724,141288.0
2023-01-23 14:10:00,44.68,44.72,44.59,44.61,108167.0,43.2627,43.3015,43.1756,43.1949,108167.0
2023-01-23 14:20:00,44.61,44.67,44.5,44.52,129276.0,43.1949,43.253,43.0884,43.1078,129276.0
2023-01-23 14:30:00,44.53,44.59,44.37,44.41,172626.0,43.1175,43.1756,42.9626,43.0013,172626.0
2023-01-23 14:40:00,44.41,44.43,44.28,44.35,182791.0,43.0013,43.0206,42.8754,42.9432,182791.0
2023-01-23 14:50:00,44.35,44.5,44.32,44.5,123904.0,42.9432,43.0884,42.9141,43.0884,123904.0
2023-01-23 15:00:00,44.5,44.52,44.45,44.5,161454.0,43.0884,43.1078,43.04,43.0884,161454.0
2023-01-23 15:10:00,44.51,44.74,44.47,44.71,123530.0,43.0981,43.3208,43.0594,43.2918,123530.0
2023-01-23 15:20:00,44.71,44.79,44.59,44.64,121358.0,43.2918,43.3692,43.1756,43.224,121358.0
2023-01-23 15:30:00,44.65,44.72,44.61,44.72,195295.0,43.2337,43.3015,43.1949,43.3015,195295.0
2023-01-23 15:40:00,44.72,44.75,44.66,44.75,270785.0,43.3015,43.3305,43.2434,43.3305,270785.0
2023-01-23 15:50:00,44.74,44.97,44.74,44.95,956050.0,43.3208,43.5435,43.3208,43.5242,956050.0
2023-01-24 09:30:00,42.7,45.5,42.7,44.14,418103.0,41.3455,44.0567,41.3455,42.7398,418103.0
2023-01-24 09:40:00,44.15,44.36,44.1,44.26,238493.0,42.7495,42.9529,42.7011,42.856,238493.0
2023-01-24 09:50:00,44.25,44.37,43.98,44.02,266491.0,42.8464,42.9626,42.5849,42.6237,266491.0
2023-01-24 10:00:00,44.02,44.11,43.81,44.07,368424.0,42.6237,42.7108,42.4203,42.6721,368424.0
2023-01-24 10:10:00,44.08,44.46,44.01,44.09,268919.0,42.6818,43.0497,42.614,42.6914,268919.0
2023-01-24 10:20:00,44.09,44.4,44.08,44.38,156624.0,42.6914,42.9916,42.6818,42.9722,156624.0
2023-01-24 10:30:00,44.37,44.37,44.2,44.28,176157.0,42.9626,42.9626,42.7979,42.8754,176157.0
2023-01-24 10:40:00,44.28,44.4,44.22,44.33,148783.0,42.8754,42.9916,42.8173,42.9238,148783.0
2023-01-24 10:50:00,44.33,44.5,44.28,44.44,211315.0,42.9238,43.0884,42.8754,43.0303,211315.0
2023-01-24 11:00:00,44.45,44.5,44.38,44.48,123085.0,43.04,43.0884,42.9722,43.0691,123085.0
2023-01-24 11:10:00,44.49,44.54,44.34,44.39,176738.0,43.0787,43.1272,42.9335,42.9819,176738.0
2023-01-24 11:20:00,44.39,44.55,44.38,44.55,80464.0,42.9819,43.1368,42.9722,43.1368,80464.0
2023-01-24 11:30:00,44.55,44.57,44.3,44.35,166177.0,43.1368,43.1562,42.8948,42.9432,166177.0
2023-01-24 11:40:00,44.34,44.4,44.25,44.3,111525.0,42.9335,42.9916,42.8464,42.8948,111525.0
2023-01-24 11:50:00,44.31,44.35,44.25,44.29,95121.0,42.9045,42.9432,42.8464,42.8851,95121.0
2023-01-24 12:00:00,44.28,44.38,44.13,44.36,146825.0,42.8754,42.9722,42.7302,42.9529,146825.0
2023-01-24 12:10:00,44.37,44.41,44.31,44.33,113450.0,42.9626,43.0013,42.9045,42.9238,113450.0
2023-01-24 12:20:00,44.34,44.37,44.26,44.36,83875.0,42.9335,42.9626,42.856,42.9529,83875.0
2023-01-24 12:30:00,44.35,44.38,44.28,44.38,114318.0,42.9432,42.9722,42.8754,42.9722,114318.0
2023-01-24 12:40:00,44.38,44.38,44.24,44.26,113621.0,42.9722,42.9722,42.8367,42.856,113621.0
2023-01-24 12:50:00,44.26,44.29,44.21,44.25,140136.0,42.856,42.8851,42.8076,42.8464,140136.0
2023-01-24 13:00:00,44.24,44.35,44.23,44.27,171704.0,42.8367,42.9432,42.827,42.8657,171704.0
2023-01-24 13:10:00,44.28,44.36,44.22,44.23,161314.0,42.8754,42.9529,42.8173,42.827,161314.0
2023-01-24 13:20:00,44.23,44.34,44.21,44.31,103125.0,42.827,42.9335,42.8076,42.9045,103125.0
2023-01-24 13:30:00,44.31,44.31,44.23,44.31,135913.0,42.9045,42.9045,42.827,42.9045,135913.0
2023-01-24 13:40:00,44.3,44.45,44.3,44.44,100905.0,42.8948,43.04,42.8948,43.0303,100905.0
2023-01-24 13:50:00,44.44,44.46,44.37,44.38,73197.0,43.0303,43.0497,42.9626,42.9722,73197.0
2023-01-24 14:00:00,44.38,44.43,44.33,44.41,99185.0,42.9722,43.0206,42.9238,43.0013,99185.0
2023-01-24 14:10:00,44.42,44.43,44.35,44.39,99128.0,43.011,43.0206,42.9432,42.9819,99128.0
2023-01-24 14:20:00,44.39,44.39,44.32,44.34,122372.0,42.9819,42.9819,42.9141,42.9335,122372.0
2023-01-24 14:30:00,44.34,44.54,44.34,44.51,179910.0,42.9335,43.1272,42.9335,43.0981,179910.0
2023-01-24 14:40:00,44.51,44.63,44.48,44.58,98352.0,43.0981,43.2143,43.0691,43.1659,98352.0
2023-01-24 14:50:00,44.58,44.58,44.51,44.53,89460.0,43.1659,43.1659,43.0981,43.1175,89460.0
2023-01-24 15:00:00,44.52,44.59,44.49,44.5,167899.0,43.1078,43.1756,43.0787,43.0884,167899.0
2023-01-24 15:10:00,44.5,44.56,44.45,44.5,149713.0,43.0884,43.1465,43.04,43.0884,149713.0
2023-01-24 15:20:00,44.5,44.53,44.39,44.45,172505.0,43.0884,43.1175,42.9819,43.04,172505.0
2023-01-24 15:30:00,44.45,44.46,44.35,44.4,300098.0,43.04,43.0497,42.9432,42.9916,300098.0
2023-01-24 15:40:00,44.4,44.43,44.36,44.43,514460.0,42.9916,43.0206,42.9529,43.0206,514460.0
2023-01-24 15:50:00,44.43,44.66,44.42,44.58,1057986.0,43.0206,43.2434,43.011,43.1659,1057986.0
2023-01-25 09:30:00,44.23,45.0,44.07,44.95,609458.0,42.827,43.5726,42.6721,43.5242,609458.0
2023-01-25 09:40:00,44.96,45.57,44.77,44.79,905233.0,43.5338,44.1245,43.3499,43.3692,905233.0
2023-01-25 09:50:00,44.79,44.82,44.15,44.34,446160.0,43.3692,43.3983,42.7495,42.9335,446160.0
2023-01-25 10:00:00,44.33,44.41,43.97,44.37,717099.0,42.9238,43.0013,42.5752,42.9626,717099.0
2023-01-25 10:10:00,44.37,44.72,44.22,44.47,420099.0,42.9626,43.3015,42.8173,43.0594,420099.0
2023-01-25 10:20:00,44.45,44.78,44.39,44.78,310757.0,43.04,43.3595,42.9819,43.3595,310757.0
2023-01-25 10:30:00,44.78,44.97,44.43,44.53,371883.0,43.3595,43.5435,43.0206,43.1175,371883.0
2023-01-25 10:40:00,44.52,45.03,44.49,44.94,360680.0,43.1078,43.6016,43.0787,43.5145,360680.0
2023-01-25 10:50:00,44.93,45.1,44.72,45.09,193348.0,43.5048,43.6694,43.3015,43.6597,193348.0
2023-01-25 11:00:00,45.09,45.3,45.04,45.29,264120.0,43.6597,43.8631,43.6113,43.8534,264120.0
2023-01-25 11:10:00,45.28,45.55,45.23,45.5,316754.0,43.8437,44.1051,43.7953,44.0567,316754.0
2023-01-25 11:20:00,45.5,45.79,45.47,45.75,555421.0,44.0567,44.3375,44.0277,44.2988,555421.0
2023-01-25 11:30:00,45.74,45.74,45.26,45.29,327634.0,44.2891,44.2891,43.8243,43.8534,327634.0
2023-01-25 11:40:00,45.3,45.4,45.17,45.2,239764.0,43.8631,43.9599,43.7372,43.7662,239764.0
2023-01-25 11:50:00,45.2,45.3,45.12,45.23,241250.0,43.7662,43.8631,43.6888,43.7953,241250.0
2023-01-25 12:00:00,45.24,45.28,44.75,45.23,440542.0,43.805,43.8437,43.3305,43.7953,440542.0
2023-01-25 12:10:00,45.23,45.28,45.1,45.27,196958.0,43.7953,43.8437,43.6694,43.834,196958.0
2023-01-25 12:20:00,45.27,45.33,45.21,45.32,216965.0,43.834,43.8921,43.7759,43.8824,216965.0
2023-01-25 12:30:00,45.33,45.58,45.32,45.54,398456.0,43.8921,44.1342,43.8824,44.0954,398456.0
2023-01-25 12:40:00,45.54,45.78,45.53,45.73,332792.0,44.0954,44.3278,44.0858,44.2794,332792.0
2023-01-25 12:50:00,45.73,45.87,45.64,45.68,573575.0,44.2794,44.415,44.1923,44.231,573575.0
2023-01-25 13:00:00,45.68,46.05,45.65,45.94,509559.0,44.231,44.5893,44.202,44.4828,509559.0
2023-01-25 13:10:00,45.94,46.0,45.84,45.98,254141.0,44.4828,44.5408,44.3859,44.5215,254141.0
2023-01-25 13:20:00,45.98,46.06,45.87,46.02,186602.0,44.5215,44.5989,44.415,44.5602,186602.0
2023-01-25 13:30:00,46.02,46.07,45.87,45.88,172951.0,44.5602,44.6086,44.415,44.4247,172951.0
2023-01-25 13:40:00,45.89,46.04,45.84,46.03,214140.0,44.4343,44.5796,44.3859,44.5699,214140.0
2023-01-25 13:50:00,46.03,46.08,45.88,45.91,172863.0,44.5699,44.6183,44.4247,44.4537,172863.0
2023-01-25 14:00:00,45.91,45.94,45.84,45.88,131988.0,44.4537,44.4828,44.3859,44.4247,131988.0
2023-01-25 14:10:00,45.88,46.22,45.86,46.19,362107.0,44.4247,44.7539,44.4053,44.7248,362107.0
2023-01-25 14:20:00,46.2,46.27,46.05,46.07,253773.0,44.7345,44.8023,44.5893,44.6086,253773.0
2023-01-25 14:30:00,46.08,46.22,46.08,46.15,189355.0,44.6183,44.7539,44.6183,44.6861,189355.0
2023-01-25 14:40:00,46.16,46.2,46.09,46.18,172342.0,44.6958,44.7345,44.628,44.7151,172342.0
2023-01-25 14:50:00,46.18,46.3,46.13,46.25,168308.0,44.7151,44.8313,44.6667,44.7829,168308.0
2023-01-25 15:00:00,46.26,46.38,46.24,46.37,263569.0,44.7926,44.9088,44.7732,44.8991,263569.0
2023-01-25 15:10:00,46.37,46.41,46.27,46.34,304575.0,44.8991,44.9378,44.8023,44.8701,304575.0
2023-01-25 15:20:00,46.34,46.42,46.29,46.41,336327.0,44.8701,44.9475,44.8216,44.9378,336327.0
2023-01-25 15:30:00,46.41,46.58,46.4,46.55,511069.0,44.9378,45.1025,44.9282,45.0734,511069.0
2023-01-25 15:40:00,46.54,46.69,46.52,46.66,797682.0,45.0637,45.209,45.0444,45.1799,797682.0
2023-01-25 15:50:00,46.66,46.73,46.58,46.66,1700859.0,45.1799,45.2477,45.1025,45.1799,1700859.0
2023-01-26 09:30:00,46.27,46.48,45.4,45.67,997244.0,44.8023,45.0056,43.9599,44.2213,997244.0
2023-01-26 09:40:00,45.68,45.89,44.68,44.71,1218551.0,44.231,44.4343,43.2627,43.2918,1218551.0
2023-01-26 09:50:00,44.71,44.87,44.26,44.45,765383.0,43.2918,43.4467,42.856,43.04,765383.0
2023-01-26 10:00:00,44.46,44.84,44.38,44.62,727597.0,43.0497,43.4176,42.9722,43.2046,727597.0
2023-01-26 10:10:00,44.62,44.96,44.52,44.95,523363.0,43.2046,43.5338,43.1078,43.5242,523363.0
2023-01-26 10:20:00,44.95,45.04,44.75,45.0,453318.0,43.5242,43.6113,43.3305,43.5726,453318.0
2023-01-26 10:30:00,45.0,45.37,44.9,45.23,429544.0,43.5726,43.9308,43.4757,43.7953,429544.0
2023-01-26 10:40:00,45.23,45.39,45.06,45.13,313290.0,43.7953,43.9502,43.6307,43.6984,313290.0
2023-01-26 10:50:00,45.13,45.13,44.77,44.88,360441.0,43.6984,43.6984,43.3499,43.4564,360441.0
2023-01-26 11:00:00,44.87,44.91,44.6,44.69,292983.0,43.4467,43.4854,43.1853,43.2724,292983.0
2023-01-26 11:10:00,44.7,44.85,44.58,44.78,318276.0,43.2821,43.4273,43.1659,43.3595,318276.0
2023-01-26 11:20:00,44.78,44.85,44.64,44.83,155410.0,43.3595,43.4273,43.224,43.408,155410.0
2023-01-26 11:30:00,44.83,44.9,44.74,44.89,176740.0,43.408,43.4757,43.3208,43.4661,176740.0
2023-01-26 11:40:00,44.88,44.98,44.81,44.94,124261.0,43.4564,43.5532,43.3886,43.5145,124261.0
2023-01-26 11:50:00,44.95,45.04,44.86,45.0,159922.0,43.5242,43.6113,43.437,43.5726,159922.0
2023-01-26 12:00:00,44.99,45.09,44.98,45.09,161452.0,43.5629,43.6597,43.5532,43.6597,161452.0
2023-01-26 12:10:00,45.08,45.12,45.0,45.01,101455.0,43.65,43.6888,43.5726,43.5823,101455.0
2023-01-26 12:20:00,45.01,45.02,44.57,44.62,235821.0,43.5823,43.5919,43.1562,43.2046,235821.0
2023-01-26 12:30:00,44.62,44.9,44.61,44.88,227085.0,43.2046,43.4757,43.1949,43.4564,227085.0
2023-01-26 12:40:00,44.88,44.95,44.73,44.82,133892.0,43.4564,43.5242,43.3111,43.3983,133892.0
2023-01-26 12:50:00,44.81,44.9,44.78,44.82,179945.0,43.3886,43.4757,43.3595,43.3983,179945.0
2023-01-26 13:00:00,44.81,44.89,44.78,44.82,118243.0,43.3886,43.4661,43.3595,43.3983,118243.0
2023-01-26 13:10:00,44.83,44.92,44.82,44.86,109477.0,43.408,43.4951,43.3983,43.437,109477.0
2023-01-26 13:20:00,44.86,44.91,44.83,44.85,114340.0,43.437,43.4854,43.408,43.4273,114340.0
2023-01-26 13:30:00,44.85,45.08,44.85,45.08,137623.0,43.4273,43.65,43.4273,43.65,137623.0
2023-01-26 13:40:00,45.07,45.21,45.07,45.09,191222.0,43.6403,43.7759,43.6403,43.6597,191222.0
2023-01-26 13:50:00,45.09,45.15,45.04,45.07,298583.0,43.6597,43.7178,43.6113,43.6403,298583.0
2023-01-26 14:00:00,45.06,45.12,45.02,45.11,99104.0,43.6307,43.6888,43.5919,43.6791,99104.0
2023-01-26 14:10:00,45.11,45.15,45.07,45.12,100921.0,43.6791,43.7178,43.6403,43.6888,100921.0
2023-01-26 14:20:00,45.12,45.17,45.07,45.15,104904.0,43.6888,43.7372,43.6403,43.7178,104904.0
2023-01-26 14:30:00,45.15,45.33,45.15,45.28,203520.0,43.7178,43.8921,43.7178,43.8437,203520.0
2023-01-26 14:40:00,45.28,45.42,45.27,45.39,150052.0,43.8437,43.9792,43.834,43.9502,150052.0
2023-01-26 14:50:00,45.39,45.48,45.37,45.48,132841.0,43.9502,44.0373,43.9308,44.0373,132841.0
2023-01-26 15:00:00,45.48,45.54,45.45,45.49,214509.0,44.0373,44.0954,44.0083,44.047,214509.0
2023-01-26 15:10:00,45.49,45.53,45.2,45.29,467648.0,44.047,44.0858,43.7662,43.8534,467648.0
2023-01-26 15:20:00,45.29,45.35,45.27,45.3,205517.0,43.8534,43.9115,43.834,43.8631,205517.0
2023-01-26 15:30:00,45.3,45.32,45.22,45.3,334590.0,43.8631,43.8824,43.7856,43.8631,334590.0
2023-01-26 15:40:00,45.31,45.4,45.27,45.39,389312.0,43.8727,43.9599,43.834,43.9502,389312.0
2023-01-26 15:50:00,45.38,45.48,45.36,45.44,975003.0,43.9405,44.0373,43.9211,43.9986,975003.0
2023-01-27 09:30:00,45.01,45.14,44.91,45.11,530557.0,43.5823,43.7081,43.4854,43.6791,530557.0
2023-01-27 09:40:00,45.08,45.39,44.92,45.24,354584.0,43.65,43.9502,43.4951,43.805,354584.0
2023-01-27 09:50:00,45.25,45.31,45.09,45.14,215245.0,43.8146,43.8727,43.6597,43.7081,215245.0
2023-01-27 10:00:00,45.15,45.54,45.12,45.45,304536.0,43.7178,44.0954,43.6888,44.0083,304536.0
2023-01-27 10:10:00,45.46,45.5,45.28,45.29,350147.0,44.018,44.0567,43.8437,43.8534,350147.0
2023-01-27 10:20:00,45.29,45.3,45.07,45.2,230540.0,43.8534,43.8631,43.6403,43.7662,230540.0
2023-01-27 10:30:00,45.2,45.28,45.1,45.2,313949.0,43.7662,43.8437,43.6694,43.7662,313949.0
2023-01-27 10:40:00,45.2,45.25,45.01,45.09,300802.0,43.7662,43.8146,43.5823,43.6597,300802.0
2023-01-27 10:50:00,45.09,45.12,44.68,44.89,523358.0,43.6597,43.6888,43.2627,43.4661,523358.0
2023-01-27 11:00:00,44.89,45.07,44.81,44.97,259026.0,43.4661,43.6403,43.3886,43.5435,259026.0
2023-01-27 11:10:00,44.96,45.15,44.91,45.13,200320.0,43.5338,43.7178,43.4854,43.6984,200320.0
2023-01-27 11:20:00,45.13,45.24,45.09,45.16,236155.0,43.6984,43.805,43.6597,43.7275,236155.0
2023-01-27 11:30:00,45.18,45.26,45.13,45.15,114643.0,43.7469,43.8243,43.6984,43.7178,114643.0
2023-01-27 11:40:00,45.15,45.2,45.07,45.11,152825.0,43.7178,43.7662,43.6403,43.6791,152825.0
2023-01-27 11:50:00,45.11,45.22,45.1,45.16,78662.0,43.6791,43.7856,43.6694,43.7275,78662.0
2023-01-27 12:00:00,45.16,45.22,45.09,45.21,81222.0,43.7275,43.7856,43.6597,43.7759,81222.0
2023-01-27 12:10:00,45.21,45.38,45.18,45.34,149743.0,43.7759,43.9405,43.7469,43.9018,149743.0
2023-01-27 12:20:00,45.33,45.34,45.18,45.18,83153.0,43.8921,43.9018,43.7469,43.7469,83153.0
2023-01-27 12:30:00,45.19,45.32,45.17,45.23,176408.0,43.7565,43.8824,43.7372,43.7953,176408.0
2023-01-27 12:40:00,45.23,45.28,45.21,45.25,192452.0,43.7953,43.8437,43.7759,43.8146,192452.0
2023-01-27 12:50:00,45.25,45.31,45.22,45.26,217825.0,43.8146,43.8727,43.7856,43.8243,217825.0
2023-01-27 13:00:00,45.26,45.29,45.18,45.21,100932.0,43.8243,43.8534,43.7469,43.7759,100932.0
2023-01-27 13:10:00,45.21,45.21,45.06,45.12,132606.0,43.7759,43.7759,43.6307,43.6888,132606.0
2023-01-27 13:20:00,45.12,45.13,45.05,45.07,120158.0,43.6888,43.6984,43.621,43.6403,120158.0
2023-01-27 13:30:00,45.07,45.13,45.04,45.13,218634.0,43.6403,43.6984,43.6113,43.6984,218634.0
2023-01-27 13:40:00,45.13,45.14,44.95,45.11,108574.0,43.6984,43.7081,43.5242,43.6791,108574.0
2023-01-27 13:50:00,45.11,45.18,45.09,45.14,64065.0,43.6791,43.7469,43.6597,43.7081,64065.0
2023-01-27 14:00:00,45.14,45.26,45.14,45.26,171397.0,43.7081,43.8243,43.7081,43.8243,171397.0
2023-01-27 14:10:00,45.26,45.35,45.25,45.34,112381.0,43.8243,43.9115,43.8146,43.9018,112381.0
2023-01-27 14:20:00,45.34,45.35,45.18,45.22,174823.0,43.9018,43.9115,43.7469,43.7856,174823.0
2023-01-27 14:30:00,45.21,45.23,45.1,45.23,109386.0,43.7759,43.7953,43.6694,43.7953,109386.0
2023-01-27 14:40:00,45.23,45.24,45.16,45.22,125147.0,43.7953,43.805,43.7275,43.7856,125147.0
2023-01-27 14:50:00,45.23,45.23,45.11,45.23,144789.0,43.7953,43.7953,43.6791,43.7953,144789.0
2023-01-27 15:00:00,45.23,45.27,45.18,45.22,133575.0,43.7953,43.834,43.7469,43.7856,133575.0
2023-01-27 15:10:00,45.21,45.23,45.06,45.07,112244.0,43.7759,43.7953,43.6307,43.6403,112244.0
2023-01-27 15:20:00,45.07,45.11,45.02,45.08,137694.0,43.6403,43.6791,43.5919,43.65,137694.0
2023-01-27 15:30:00,45.09,45.13,45.04,45.05,186603.0,43.6597,43.6984,43.6113,43.621,186603.0
2023-01-27 15:40:00,45.05,45.06,44.9,44.93,413652.0,43.621,43.6307,43.4757,43.5048,413652.0
2023-01-27 15:50:00,44.93,44.93,44.75,44.82,1124544.0,43.5048,43.5048,43.3305,43.3983,1124544.0
2023-01-30 09:30:00,44.37,44.52,44.25,44.3,428111.0,42.9626,43.1078,42.8464,42.8948,428111.0
2023-01-30 09:40:00,44.3,44.65,44.27,44.6,350827.0,42.8948,43.2337,42.8657,43.1853,350827.0
2023-01-30 09:50:00,44.6,44.7,44.4,44.62,246634.0,43.1853,43.2821,42.9916,43.2046,246634.0
2023-01-30 10:00:00,44.62,44.95,44.57,44.88,187293.0,43.2046,43.5242,43.1562,43.4564,187293.0
2023-01-30 10:10:00,44.88,45.02,44.76,44.83,152799.0,43.4564,43.5919,43.3402,43.408,152799.0
2023-01-30 10:20:00,44.84,44.89,44.75,44.85,193708.0,43.4176,43.4661,43.3305,43.4273,193708.0
2023-01-30 10:30:00,44.84,44.85,44.59,44.63,158044.0,43.4176,43.4273,43.1756,43.2143,158044.0
2023-01-30 10:40:00,44.62,44.7,44.57,44.7,166358.0,43.2046,43.2821,43.1562,43.2821,166358.0
2023-01-30 10:50:00,44.69,44.82,44.58,44.7,147348.0,43.2724,43.3983,43.1659,43.2821,147348.0
2023-01-30 11:00:00,44.69,44.7,44.51,44.62,133905.0,43.2724,43.2821,43.0981,43.2046,133905.0
2023-01-30 11:10:00,44.61,44.71,44.53,44.68,207502.0,43.1949,43.2918,43.1175,43.2627,207502.0
2023-01-30 11:20:00,44.68,44.7,44.55,44.61,181910.0,43.2627,43.2821,43.1368,43.1949,181910.0
2023-01-30 11:30:00,44.6,44.66,44.48,44.48,213521.0,43.1853,43.2434,43.0691,43.0691,213521.0
2023-01-30 11:40:00,44.48,44.56,44.47,44.54,100683.0,43.0691,43.1465,43.0594,43.1272,100683.0
2023-01-30 11:50:00,44.54,44.61,44.49,44.57,93251.0,43.1272,43.1949,43.0787,43.1562,93251.0
2023-01-30 12:00:00,44.56,44.6,44.52,44.53,118788.0,43.1465,43.1853,43.1078,43.1175,118788.0
2023-01-30 12:10:00,44.53,44.61,44.48,44.59,113208.0,43.1175,43.1949,43.0691,43.1756,113208.0
2023-01-30 12:20:00,44.6,44.62,44.4,44.47,145450.0,43.1853,43.2046,42.9916,43.0594,145450.0
2023-01-30 12:30:00,44.46,44.47,44.37,44.4,97549.0,43.0497,43.0594,42.9626,42.9916,97549.0
2023-01-30 12:40:00,44.4,44.49,44.34,44.39,90520.0,42.9916,43.0787,42.9335,42.9819,90520.0
2023-01-30 12:50:00,44.38,44.39,44.3,44.33,98635.0,42.9722,42.9819,42.8948,42.9238,98635.0
2023-01-30 13:00:00,44.32,44.39,44.26,44.36,113047.0,42.9141,42.9819,42.856,42.9529,113047.0
2023-01-30 13:10:00,44.36,44.55,44.36,44.51,110497.0,42.9529,43.1368,42.9529,43.0981,110497.0
2023-01-30 13:20:00,44.51,44.52,44.46,44.49,58012.0,43.0981,43.1078,43.0497,43.0787,58012.0
2023-01-30 13:30:00,44.5,44.5,44.39,44.39,69108.0,43.0884,43.0884,42.9819,42.9819,69108.0
2023-01-30 13:40:00,44.4,44.42,44.32,44.41,108145.0,42.9916,43.011,42.9141,43.0013,108145.0
2023-01-30 13:50:00,44.41,44.45,44.37,44.43,80399.0,43.0013,43.04,42.9626,43.0206,80399.0
2023-01-30 14:00:00,44.44,44.45,44.38,44.39,51734.0,43.0303,43.04,42.9722,42.9819,51734.0
2023-01-30 14:10:00,44.39,44.4,44.24,44.27,178723.0,42.9819,42.9916,42.8367,42.8657,178723.0
2023-01-30 14:20:00,44.27,44.3,44.23,44.28,141252.0,42.8657,42.8948,42.827,42.8754,141252.0
2023-01-30 14:30:00,44.27,44.31,44.21,44.23,155760.0,42.8657,42.9045,42.8076,42.827,155760.0
2023-01-30 14:40:00,44.24,44.24,44.16,44.17,164448.0,42.8367,42.8367,42.7592,42.7689,164448.0
2023-01-30 14:50:00,44.17,44.23,44.09,44.19,163178.0,42.7689,42.827,42.6914,42.7883,163178.0
2023-01-30 15:00:00,44.19,44.22,44.14,44.19,110075.0,42.7883,42.8173,42.7398,42.7883,110075.0
2023-01-30 15:10:00,44.18,44.18,44.02,44.08,281910.0,42.7786,42.7786,42.6237,42.6818,281910.0
2023-01-30 15:20:00,44.08,44.12,44.07,44.09,101726.0,42.6818,42.7205,42.6721,42.6914,101726.0
2023-01-30 15:30:00,44.09,44.21,44.07,44.2,301036.0,42.6914,42.8076,42.6721,42.7979,301036.0
2023-01-30 15:40:00,44.2,44.21,43.99,44.04,265313.0,42.7979,42.8076,42.5946,42.643,265313.0
2023-01-30 15:50:00,44.03,44.1,43.95,44.0,722741.0,42.6333,42.7011,42.5559,42.6043,722741.0
2023-01-31 09:30:00,43.7,43.8,43.43,43.62,532508.0,42.3138,42.4106,42.0524,42.2363,532508.0
2023-01-31 09:40:00,43.62,43.88,43.57,43.76,280282.0,42.2363,42.4881,42.1879,42.3719,280282.0
2023-01-31 09:50:00,43.74,43.92,43.65,43.82,311628.0,42.3525,42.5268,42.2654,42.43,311628.0
2023-01-31 10:00:00,43.84,43.95,43.7,43.73,210462.0,42.4494,42.5559,42.3138,42.3429,210462.0
2023-01-31 10:10:00,43.73,43.99,43.67,43.98,139752.0,42.3429,42.5946,42.2848,42.5849,139752.0
2023-01-31 10:20:00,43.99,44.0,43.8,43.96,91922.0,42.5946,42.6043,42.4106,42.5656,91922.0
2023-01-31 10:30:00,43.95,44.23,43.92,44.22,249222.0,42.5559,42.827,42.5268,42.8173,249222.0
2023-01-31 10:40:00,44.22,44.35,44.2,44.33,270937.0,42.8173,42.9432,42.7979,42.9238,270937.0
2023-01-31 10:50:00,44.33,44.41,44.2,44.32,212692.0,42.9238,43.0013,42.7979,42.9141,212692.0
2023-01-31 11:00:00,44.34,44.46,44.33,44.45,134443.0,42.9335,43.0497,42.9238,43.04,134443.0
2023-01-31 11:10:00,44.44,44.46,44.37,44.43,98979.0,43.0303,43.0497,42.9626,43.0206,98979.0
2023-01-31 11:20:00,44.43,44.47,44.32,44.4,72570.0,43.0206,43.0594,42.9141,42.9916,72570.0
2023-01-31 11:30:00,44.39,44.58,44.38,44.54,299974.0,42.9819,43.1659,42.9722,43.1272,299974.0
2023-01-31 11:40:00,44.54,44.62,44.43,44.43,262203.0,43.1272,43.2046,43.0206,43.0206,262203.0
2023-01-31 11:50:00,44.43,44.48,44.36,44.45,138405.0,43.0206,43.0691,42.9529,43.04,138405.0
2023-01-31 12:00:00,44.45,44.53,44.44,44.52,100158.0,43.04,43.1175,43.0303,43.1078,100158.0
2023-01-31 12:10:00,44.52,44.83,44.48,44.74,396408.0,43.1078,43.408,43.0691,43.3208,396408.0
2023-01-31 12:20:00,44.74,44.85,44.72,44.82,187091.0,43.3208,43.4273,43.3015,43.3983,187091.0
2023-01-31 12:30:00,44.82,44.83,44.71,44.73,175888.0,43.3983,43.408,43.2918,43.3111,175888.0
2023-01-31 12:40:00,44.73,44.74,44.64,44.65,218750.0,43.3111,43.3208,43.224,43.2337,218750.0
2023-01-31 12:50:00,44.65,44.66,44.52,44.53,117891.0,43.2337,43.2434,43.1078,43.1175,117891.0
2023-01-31 13:00:00,44.54,44.55,44.49,44.52,104845.0,43.1272,43.1368,43.0787,43.1078,104845.0
2023-01-31 13:10:00,44.51,44.57,44.47,44.5,71478.0,43.0981,43.1562,43.0594,43.0884,71478.0
2023-01-31 13:20:00,44.49,44.63,44.47,44.59,111213.0,43.0787,43.2143,43.0594,43.1756,111213.0
2023-01-31 13:30:00,44.6,44.63,44.5,44.52,72006.0,43.1853,43.2143,43.0884,43.1078,72006.0
2023-01-31 13:40:00,44.52,44.72,44.51,44.69,103344.0,43.1078,43.3015,43.0981,43.2724,103344.0
2023-01-31 13:50:00,44.69,44.73,44.63,44.72,74245.0,43.2724,43.3111,43.2143,43.3015,74245.0
2023-01-31 14:00:00,44.71,44.74,44.64,44.69,69611.0,43.2918,43.3208,43.224,43.2724,69611.0
2023-01-31 14:10:00,44.69,44.75,44.64,44.75,87778.0,43.2724,43.3305,43.224,43.3305,87778.0
2023-01-31 14:20:00,44.75,44.8,44.69,44.74,73683.0,43.3305,43.3789,43.2724,43.3208,73683.0
2023-01-31 14:30:00,44.74,44.76,44.67,44.7,107651.0,43.3208,43.3402,43.253,43.2821,107651.0
2023-01-31 14:40:00,44.7,44.75,44.68,44.72,105539.0,43.2821,43.3305,43.2627,43.3015,105539.0
2023-01-31 14:50:00,44.73,44.85,44.7,44.76,167151.0,43.3111,43.4273,43.2821,43.3402,167151.0
2023-01-31 15:00:00,44.76,44.82,44.72,44.8,143814.0,43.3402,43.3983,43.3015,43.3789,143814.0
2023-01-31 15:10:00,44.8,44.82,44.62,44.65,157390.0,43.3789,43.3983,43.2046,43.2337,157390.0
2023-01-31 15:20:00,44.64,44.68,44.54,44.56,144619.0,43.224,43.2627,43.1272,43.1465,144619.0
2023-01-31 15:30:00,44.55,44.65,44.55,44.63,167457.0,43.1368,43.2337,43.1368,43.2143,167457.0
2023-01-31 15:40:00,44.63,44.72,44.56,44.57,342456.0,43.2143,43.3015,43.1465,43.1562,342456.0
2023-01-31 15:50:00,44.58,44.64,44.5,44.63,1217915.0,43.1659,43.224,43.0884,43.2143,1217915.0
2023-02-01 09:30:00,44.27,44.39,44.02,44.17,382405.0,42.8657,42.9819,42.6237,42.7689,382405.0
2023-02-01 09:40:00,44.15,44.2,43.94,44.11,364830.0,42.7495,42.7979,42.5462,42.7108,364830.0
2023-02-01 09:50:00,44.12,44.18,43.93,44.03,212162.0,42.7205,42.7786,42.5365,42.6333,212162.0
2023-02-01 10:00:00,44.04,44.04,43.81,43.94,222514.0,42.643,42.643,42.4203,42.5462,222514.0
2023-02-01 10:10:00,43.93,43.99,43.77,43.79,374731.0,42.5365,42.5946,42.3816,42.401,374731.0
2023-02-01 10:20:00,43.79,43.83,43.64,43.73,313400.0,42.401,42.4397,42.2557,42.3429,313400.0
2023-02-01 10:30:00,43.73,43.77,43.59,43.62,255952.0,42.3429,42.3816,42.2073,42.2363,255952.0
2023-02-01 10:40:00,43.63,43.7,43.56,43.58,150732.0,42.246,42.3138,42.1782,42.1976,150732.0
2023-02-01 10:50:00,43.58,43.66,43.51,43.64,111722.0,42.1976,42.2751,42.1298,42.2557,111722.0
2023-02-01 11:00:00,43.64,43.72,43.58,43.71,105538.0,42.2557,42.3332,42.1976,42.3235,105538.0
2023-02-01 11:10:00,43.72,43.76,43.52,43.54,149188.0,42.3332,42.3719,42.1395,42.1589,149188.0
2023-02-01 11:20:00,43.54,43.67,43.48,43.65,140542.0,42.1589,42.2848,42.1008,42.2654,140542.0
2023-02-01 11:30:00,43.65,43.69,43.59,43.62,144078.0,42.2654,42.3041,42.2073,42.2363,144078.0
2023-02-01 11:40:00,43.61,43.65,43.51,43.51,176559.0,42.2267,42.2654,42.1298,42.1298,176559.0
2023-02-01 11:50:00,43.51,43.54,43.36,43.37,351360.0,42.1298,42.1589,41.9846,41.9943,351360.0
2023-02-01 12:00:00,43.36,43.38,43.25,43.29,155222.0,41.9846,42.004,41.8781,41.9168,155222.0
2023-02-01 12:10:00,43.29,43.3,43.18,43.25,169858.0,41.9168,41.9265,41.8103,41.8781,169858.0
2023-02-01 12:20:00,43.25,43.41,43.22,43.38,103454.0,41.8781,42.033,41.849,42.004,103454.0
2023-02-01 12:30:00,43.38,43.57,43.37,43.48,179266.0,42.004,42.1879,41.9943,42.1008,179266.0
2023-02-01 12:40:00,43.5,43.54,43.48,43.5,60765.0,42.1202,42.1589,42.1008,42.1202,60765.0
2023-02-01 12:50:00,43.5,43.61,43.46,43.56,123358.0,42.1202,42.2267,42.0814,42.1782,123358.0
2023-02-01 13:00:00,43.56,43.78,43.53,43.77,205964.0,42.1782,42.3913,42.1492,42.3816,205964.0
2023-02-01 13:10:00,43.76,43.8,43.6,43.62,174477.0,42.3719,42.4106,42.217,42.2363,174477.0
2023-02-01 13:20:00,43.62,43.95,43.61,43.92,215682.0,42.2363,42.5559,42.2267,42.5268,215682.0
2023-02-01 13:30:00,43.93,44.16,43.92,44.04,333372.0,42.5365,42.7592,42.5268,42.643,333372.0
2023-02-01 13:40:00,44.04,44.05,43.79,43.84,205646.0,42.643,42.6527,42.401,42.4494,205646.0
2023-02-01 13:50:00,43.84,43.91,43.81,43.83,99242.0,42.4494,42.5171,42.4203,42.4397,99242.0
2023-02-01 14:00:00,43.81,43.99,43.5,43.93,127296.0,42.4203,42.5946,42.1202,42.5365,127296.0
2023-02-01 14:10:00,43.91,44.03,43.82,43.86,126540.0,42.5171,42.6333,42.43,42.4687,126540.0
2023-02-01 14:20:00,43.87,43.88,43.79,43.83,95384.0,42.4784,42.4881,42.401,42.4397,95384.0
2023-02-01 14:30:00,43.84,44.23,43.46,44.19,417005.0,42.4494,42.827,42.0814,42.7883,417005.0
2023-02-01 14:40:00,44.2,44.57,44.14,44.37,489661.0,42.7979,43.1562,42.7398,42.9626,489661.0
2023-02-01 14:50:00,44.35,44.79,44.35,44.51,478437.0,42.9432,43.3692,42.9432,43.0981,478437.0
2023-02-01 15:00:00,44.51,44.91,44.48,44.87,272899.0,43.0981,43.4854,43.0691,43.4467,272899.0
2023-02-01 15:10:00,44.88,44.88,44.63,44.83,285451.0,43.4564,43.4564,43.2143,43.408,285451.0
2023-02-01 15:20:00,44.84,44.97,44.72,44.97,298480.0,43.4176,43.5435,43.3015,43.5435,298480.0
2023-02-01 15:30:00,44.97,45.28,44.96,45.21,580041.0,43.5435,43.8437,43.5338,43.7759,580041.0
2023-02-01 15:40:00,45.21,45.32,44.96,44.98,661285.0,43.7759,43.8824,43.5338,43.5532,661285.0
2023-02-01 15:50:00,44.98,44.99,44.72,44.83,1102551.0,43.5532,43.5629,43.3015,43.408,1102551.0
2023-02-02 09:30:00,44.69,44.94,44.54,44.78,606786.0,43.2724,43.5145,43.1272,43.3595,606786.0
2023-02-02 09:40:00,44.78,44.78,43.93,43.98,542141.0,43.3595,43.3595,42.5365,42.5849,542141.0
2023-02-02 09:50:00,43.98,44.11,43.65,43.66,460104.0,42.5849,42.7108,42.2654,42.2751,460104.0
2023-02-02 10:00:00,43.68,43.78,43.49,43.5,458779.0,42.2944,42.3913,42.1105,42.1202,458779.0
2023-02-02 10:10:00,43.49,43.84,43.45,43.83,406544.0,42.1105,42.4494,42.0717,42.4397,406544.0
2023-02-02 10:20:00,43.83,43.97,43.69,43.95,190129.0,42.4397,42.5752,42.3041,42.5559,190129.0
2023-02-02 10:30:00,43.95,44.13,43.9,44.07,305681.0,42.5559,42.7302,42.5075,42.6721,305681.0
2023-02-02 10:40:00,44.07,44.08,43.96,44.01,235082.0,42.6721,42.6818,42.5656,42.614,235082.0
2023-02-02 10:50:00,44.01,44.18,43.99,44.15,464236.0,42.614,42.7786,42.5946,42.7495,464236.0
2023-02-02 11:00:00,44.15,44.2,44.06,44.13,151907.0,42.7495,42.7979,42.6624,42.7302,151907.0
2023-02-02 11:10:00,44.14,44.16,43.84,43.87,206799.0,42.7398,42.7592,42.4494,42.4784,206799.0
2023-02-02 11:20:00,43.87,43.91,43.79,43.91,191759.0,42.4784,42.5171,42.401,42.5171,191759.0
2023-02-02 11:30:00,43.9,43.94,43.69,43.74,130892.0,42.5075,42.5462,42.3041,42.3525,130892.0
2023-02-02 11:40:00,43.73,43.79,43.63,43.64,158856.0,42.3429,42.401,42.246,42.2557,158856.0
2023-02-02 11:50:00,43.63,43.64,43.46,43.51,213211.0,42.246,42.2557,42.0814,42.1298,213211.0
2023-02-02 12:00:00,43.51,43.6,43.46,43.52,178966.0,42.1298,42.217,42.0814,42.1395,178966.0
2023-02-02 12:10:00,43.52,43.71,43.52,43.57,182603.0,42.1395,42.3235,42.1395,42.1879,182603.0
2023-02-02 12:20:00,43.58,43.68,43.53,43.63,149433.0,42.1976,42.2944,42.1492,42.246,149433.0
2023-02-02 12:30:00,43.63,43.69,43.61,43.66,146314.0,42.246,42.3041,42.2267,42.2751,146314.0
2023-02-02 12:40:00,43.66,43.66,43.49,43.55,161651.0,42.2751,42.2751,42.1105,42.1686,161651.0
2023-02-02 12:50:00,43.55,43.59,43.49,43.59,186168.0,42.1686,42.2073,42.1105,42.2073,186168.0
2023-02-02 13:00:00,43.59,43.66,43.5,43.51,151497.0,42.2073,42.2751,42.1202,42.1298,151497.0
2023-02-02 13:10:00,43.5,43.56,43.38,43.45,257589.0,42.1202,42.1782,42.004,42.0717,257589.0
2023-02-02 13:20:00,43.45,43.52,43.4,43.48,177510.0,42.0717,42.1395,42.0233,42.1008,177510.0
2023-02-02 13:30:00,43.48,43.56,43.47,43.55,182661.0,42.1008,42.1782,42.0911,42.1686,182661.0
2023-02-02 13:40:00,43.55,43.57,43.41,43.49,164702.0,42.1686,42.1879,42.033,42.1105,164702.0
2023-02-02 13:50:00,43.48,43.63,43.45,43.63,168228.0,42.1008,42.246,42.0717,42.246,168228.0
2023-02-02 14:00:00,43.62,43.67,43.53,43.56,239636.0,42.2363,42.2848,42.1492,42.1782,239636.0
2023-02-02 14:10:00,43.55,43.55,43.29,43.31,233511.0,42.1686,42.1686,41.9168,41.9362,233511.0
2023-02-02 14:20:00,43.31,43.37,43.14,43.17,228916.0,41.9362,41.9943,41.7716,41.8006,228916.0
2023-02-02 14:30:00,43.17,43.19,42.82,42.96,633583.0,41.8006,41.82,41.4617,41.5973,633583.0
2023-02-02 14:40:00,42.95,43.13,42.9,43.12,235842.0,41.5876,41.7619,41.5392,41.7522,235842.0
2023-02-02 14:50:00,43.13,43.19,43.01,43.05,197913.0,41.7619,41.82,41.6457,41.6844,197913.0
2023-02-02 15:00:00,43.05,43.2,43.03,43.11,253467.0,41.6844,41.8297,41.6651,41.7425,253467.0
2023-02-02 15:10:00,43.11,43.18,43.1,43.15,290927.0,41.7425,41.8103,41.7328,41.7813,290927.0
2023-02-02 15:20:00,43.15,43.25,43.12,43.2,308267.0,41.7813,41.8781,41.7522,41.8297,308267.0
2023-02-02 15:30:00,43.2,43.42,43.19,43.41,385629.0,41.8297,42.0427,41.82,42.033,385629.0
2023-02-02 15:40:00,43.41,43.5,43.32,43.41,543477.0,42.033,42.1202,41.9459,42.033,543477.0
2023-02-02 15:50:00,43.41,43.73,43.4,43.7,1250388.0,42.033,42.3429,42.0233,42.3138,1250388.0
2023-02-03 09:30:00,43.38,44.15,43.19,44.14,567498.0,42.004,42.7495,41.82,42.7398,567498.0
2023-02-03 09:40:00,44.13,44.78,44.12,44.47,603755.0,42.7302,43.3595,42.7205,43.0594,603755.0
2023-02-03 09:50:00,44.47,44.47,44.16,44.26,300542.0,43.0594,43.0594,42.7592,42.856,300542.0
2023-02-03 10:00:00,44.23,44.29,43.86,44.02,308715.0,42.827,42.8851,42.4687,42.6237,308715.0
2023-02-03 10:10:00,44.01,44.57,43.99,44.4,384964.0,42.614,43.1562,42.5946,42.9916,384964.0
2023-02-03 10:20:00,44.4,44.51,44.4,44.44,245417.0,42.9916,43.0981,42.9916,43.0303,245417.0
2023-02-03 10:30:00,44.43,44.6,44.31,44.54,271041.0,43.0206,43.1853,42.9045,43.1272,271041.0
2023-02-03 10:40:00,44.53,44.74,44.5,44.62,297065.0,43.1175,43.3208,43.0884,43.2046,297065.0
2023-02-03 10:50:00,44.63,44.63,44.33,44.39,179560.0,43.2143,43.2143,42.9238,42.9819,179560.0
2023-02-03 11:00:00,44.38,44.48,44.19,44.22,184926.0,42.9722,43.0691,42.7883,42.8173,184926.0
2023-02-03 11:10:00,44.22,44.28,44.14,44.16,156726.0,42.8173,42.8754,42.7398,42.7592,156726.0
2023-02-03 11:20:00,44.15,44.17,43.99,44.0,252054.0,42.7495,42.7689,42.5946,42.6043,252054.0
2023-02-03 11:30:00,44.01,44.15,43.97,44.04,286415.0,42.614,42.7495,42.5752,42.643,286415.0
2023-02-03 11:40:00,44.04,44.17,43.99,44.01,114398.0,42.643,42.7689,42.5946,42.614,114398.0
2023-02-03 11:50:00,44.0,44.16,43.96,43.98,87451.0,42.6043,42.7592,42.5656,42.5849,87451.0
2023-02-03 12:00:00,43.98,44.11,43.89,43.91,200678.0,42.5849,42.7108,42.4978,42.5171,200678.0
2023-02-03 12:10:00,43.91,44.06,43.91,44.04,94659.0,42.5171,42.6624,42.5171,42.643,94659.0
2023-02-03 12:20:00,44.04,44.06,43.97,43.98,84182.0,42.643,42.6624,42.5752,42.5849,84182.0
2023-02-03 12:30:00,43.98,44.06,43.95,44.02,106788.0,42.5849,42.6624,42.5559,42.6237,106788.0
2023-02-03 12:40:00,44.03,44.06,43.98,44.02,71573.0,42.6333,42.6624,42.5849,42.6237,71573.0
2023-02-03 12:50:00,44.02,44.06,43.86,43.89,256761.0,42.6237,42.6624,42.4687,42.4978,256761.0
2023-02-03 13:00:00,43.88,43.93,43.62,43.63,224579.0,42.4881,42.5365,42.2363,42.246,224579.0
2023-02-03 13:10:00,43.63,43.64,43.49,43.53,304116.0,42.246,42.2557,42.1105,42.1492,304116.0
2023-02-03 13:20:00,43.54,43.6,43.44,43.45,267367.0,42.1589,42.217,42.0621,42.0717,267367.0
2023-02-03 13:30:00,43.45,43.47,43.26,43.4,285941.0,42.0717,42.0911,41.8878,42.0233,285941.0
2023-02-03 13:40:00,43.4,43.41,43.15,43.19,232042.0,42.0233,42.033,41.7813,41.82,232042.0
2023-02-03 13:50:00,43.19,43.26,43.16,43.18,268807.0,41.82,41.8878,41.7909,41.8103,268807.0
2023-02-03 14:00:00,43.19,43.31,43.18,43.23,218272.0,41.82,41.9362,41.8103,41.8587,218272.0
2023-02-03 14:10:00,43.24,43.3,43.16,43.24,147057.0,41.8684,41.9265,41.7909,41.8684,147057.0
2023-02-03 14:20:00,43.25,43.29,43.13,43.29,122217.0,41.8781,41.9168,41.7619,41.9168,122217.0
2023-02-03 14:30:00,43.28,43.35,43.21,43.28,136596.0,41.9071,41.9749,41.8393,41.9071,136596.0
2023-02-03 14:40:00,43.29,43.29,43.11,43.18,173762.0,41.9168,41.9168,41.7425,41.8103,173762.0
2023-02-03 14:50:00,43.18,43.2,43.1,43.14,186986.0,41.8103,41.8297,41.7328,41.7716,186986.0
2023-02-03 15:00:00,43.14,43.14,43.01,43.07,252994.0,41.7716,41.7716,41.6457,41.7038,252994.0
2023-02-03 15:10:00,43.07,43.25,43.03,43.2,190769.0,41.7038,41.8781,41.6651,41.8297,190769.0
2023-02-03 15:20:00,43.21,43.22,43.14,43.15,127936.0,41.8393,41.849,41.7716,41.7813,127936.0
2023-02-03 15:30:00,43.15,43.24,43.02,43.05,299463.0,41.7813,41.8684,41.6554,41.6844,299463.0
2023-02-03 15:40:00,43.05,43.12,42.96,42.98,380356.0,41.6844,41.7522,41.5973,41.6166,380356.0
2023-02-03 15:50:00,42.98,43.16,42.95,43.16,1189671.0,41.6166,41.7909,41.5876,41.7909,1189671.0
2023-02-06 09:30:00,42.69,43.06,42.37,42.52,630301.0,41.3358,41.6941,41.026,41.1712,630301.0
2023-02-06 09:40:00,42.52,42.63,42.38,42.54,424863.0,41.1712,41.2777,41.0357,41.1906,424863.0
2023-02-06 09:50:00,42.54,42.71,42.32,42.57,254035.0,41.1906,41.3552,40.9776,41.2197,254035.0
2023-02-06 10:00:00,42.58,42.68,42.41,42.56,219815.0,41.2293,41.3262,41.0647,41.21,219815.0
2023-02-06 10:10:00,42.57,42.57,42.16,42.24,353895.0,41.2197,41.2197,40.8227,40.9001,353895.0
2023-02-06 10:20:00,42.25,42.33,42.21,42.25,195612.0,40.9098,40.9873,40.8711,40.9098,195612.0
2023-02-06 10:30:00,42.25,42.43,42.18,42.37,532196.0,40.9098,41.0841,40.842,41.026,532196.0
2023-02-06 10:40:00,42.37,42.6,42.37,42.54,250086.0,41.026,41.2487,41.026,41.1906,250086.0
2023-02-06 10:50:00,42.54,42.71,42.49,42.68,255817.0,41.1906,41.3552,41.1422,41.3262,255817.0
2023-02-06 11:00:00,42.68,43.03,42.67,42.84,164582.0,41.3262,41.6651,41.3165,41.4811,164582.0
2023-02-06 11:10:00,42.84,42.94,42.7,42.91,433942.0,41.4811,41.5779,41.3455,41.5489,433942.0
2023-02-06 11:20:00,42.9,43.1,42.82,43.05,163824.0,41.5392,41.7328,41.4617,41.6844,163824.0
2023-02-06 11:30:00,43.05,43.07,42.81,42.88,202703.0,41.6844,41.7038,41.452,41.5198,202703.0
2023-02-06 11:40:00,42.88,42.98,42.83,42.93,269749.0,41.5198,41.6166,41.4714,41.5682,269749.0
2023-02-06 11:50:00,42.93,43.01,42.74,42.78,180026.0,41.5682,41.6457,41.3843,41.423,180026.0
2023-02-06 12:00:00,42.77,42.85,42.72,42.82,105853.0,41.4133,41.4908,41.3649,41.4617,105853.0
2023-02-06 12:10:00,42.8,42.81,42.62,42.69,164604.0,41.4424,41.452,41.2681,41.3358,164604.0
2023-02-06 12:20:00,42.68,42.77,42.68,42.73,94245.0,41.3262,41.4133,41.3262,41.3746,94245.0
2023-02-06 12:30:00,42.73,42.97,42.73,42.95,84607.0,41.3746,41.607,41.3746,41.5876,84607.0
2023-02-06 12:40:00,42.95,43.0,42.89,42.91,87541.0,41.5876,41.636,41.5295,41.5489,87541.0
2023-02-06 12:50:00,42.91,42.96,42.85,42.88,85215.0,41.5489,41.5973,41.4908,41.5198,85215.0
2023-02-06 13:00:00,42.88,42.9,42.79,42.84,76176.0,41.5198,41.5392,41.4327,41.4811,76176.0
2023-02-06 13:10:00,42.84,42.87,42.75,42.87,73386.0,41.4811,41.5101,41.3939,41.5101,73386.0
2023-02-06 13:20:00,42.86,42.93,42.85,42.89,69709.0,41.5005,41.5682,41.4908,41.5295,69709.0
2023-02-06 13:30:00,42.88,42.95,42.85,42.86,75937.0,41.5198,41.5876,41.4908,41.5005,75937.0
2023-02-06 13:40:00,42.86,42.87,42.66,42.72,138494.0,41.5005,41.5101,41.3068,41.3649,138494.0
2023-02-06 13:50:00,42.73,42.85,42.7,42.83,197866.0,41.3746,41.4908,41.3455,41.4714,197866.0
2023-02-06 14:00:00,42.83,42.94,42.82,42.91,90581.0,41.4714,41.5779,41.4617,41.5489,90581.0
2023-02-06 14:10:00,42.9,43.01,42.89,42.94,84564.0,41.5392,41.6457,41.5295,41.5779,84564.0
2023-02-06 14:20:00,42.94,43.01,42.88,42.9,137151.0,41.5779,41.6457,41.5198,41.5392,137151.0
2023-02-06 14:30:00,42.9,42.95,42.85,42.87,99769.0,41.5392,41.5876,41.4908,41.5101,99769.0
2023-02-06 14:40:00,42.87,42.9,42.81,42.89,117130.0,41.5101,41.5392,41.452,41.5295,117130.0
2023-02-06 14:50:00,42.89,42.93,42.78,42.93,115812.0,41.5295,41.5682,41.423,41.5682,115812.0
2023-02-06 15:00:00,42.93,42.95,42.83,42.91,118167.0,41.5682,41.5876,41.4714,41.5489,118167.0
2023-02-06 15:10:00,42.91,42.92,42.84,42.89,121494.0,41.5489,41.5585,41.4811,41.5295,121494.0
2023-02-06 15:20:00,42.89,42.94,42.82,42.87,159797.0,41.5295,41.5779,41.4617,41.5101,159797.0
2023-02-06 15:30:00,42.86,42.97,42.8,42.94,210496.0,41.5005,41.607,41.4424,41.5779,210496.0
2023-02-06 15:40:00,42.94,42.97,42.86,42.87,354660.0,41.5779,41.607,41.5005,41.5101,354660.0
2023-02-06 15:50:00,42.87,43.05,42.87,42.94,972688.0,41.5101,41.6844,41.5101,41.5779,972688.0
2023-02-07 09:30:00,43.02,43.4,42.94,43.02,314566.0,41.6554,42.0233,41.5779,41.6554,314566.0
2023-02-07 09:40:00,43.04,43.06,42.72,42.88,344067.0,41.6747,41.6941,41.3649,41.5198,344067.0
2023-02-07 09:50:00,42.87,43.05,42.81,42.97,150555.0,41.5101,41.6844,41.452,41.607,150555.0
2023-02-07 10:00:00,42.97,42.97,42.58,42.6,150337.0,41.607,41.607,41.2293,41.2487,150337.0
2023-02-07 10:10:00,42.6,42.64,42.38,42.51,292110.0,41.2487,41.2874,41.0357,41.1616,292110.0
2023-02-07 10:20:00,42.5,42.62,42.46,42.47,190226.0,41.1519,41.2681,41.1131,41.1228,190226.0
2023-02-07 10:30:00,42.46,42.67,42.34,42.59,360594.0,41.1131,41.3165,40.9969,41.239,360594.0
2023-02-07 10:40:00,42.6,42.69,42.57,42.6,139077.0,41.2487,41.3358,41.2197,41.2487,139077.0
2023-02-07 10:50:00,42.61,42.8,42.6,42.69,160753.0,41.2584,41.4424,41.2487,41.3358,160753.0
2023-02-07 11:00:00,42.69,42.82,42.64,42.79,97163.0,41.3358,41.4617,41.2874,41.4327,97163.0
2023-02-07 11:10:00,42.79,42.79,42.66,42.69,136709.0,41.4327,41.4327,41.3068,41.3358,136709.0
2023-02-07 11:20:00,42.69,42.72,42.57,42.7,155992.0,41.3358,41.3649,41.2197,41.3455,155992.0
2023-02-07 11:30:00,42.71,42.93,42.7,42.82,229948.0,41.3552,41.5682,41.3455,41.4617,229948.0
2023-02-07 11:40:00,42.82,42.83,42.7,42.72,159613.0,41.4617,41.4714,41.3455,41.3649,159613.0
2023-02-07 11:50:00,42.72,42.8,42.69,42.8,170685.0,41.3649,41.4424,41.3358,41.4424,170685.0
2023-02-07 12:00:00,42.8,42.96,42.8,42.88,86760.0,41.4424,41.5973,41.4424,41.5198,86760.0
2023-02-07 12:10:00,42.88,42.97,42.87,42.92,120351.0,41.5198,41.607,41.5101,41.5585,120351.0
2023-02-07 12:20:00,42.93,42.98,42.82,42.86,68965.0,41.5682,41.6166,41.4617,41.5005,68965.0
2023-02-07 12:30:00,42.86,42.89,42.75,42.89,74900.0,41.5005,41.5295,41.3939,41.5295,74900.0
2023-02-07 12:40:00,42.89,43.48,42.86,43.47,587537.0,41.5295,42.1008,41.5005,42.0911,587537.0
2023-02-07 12:50:00,43.48,43.79,43.31,43.73,484993.0,42.1008,42.401,41.9362,42.3429,484993.0
2023-02-07 13:00:00,43.73,43.85,43.51,43.55,500321.0,42.3429,42.459,42.1298,42.1686,500321.0
2023-02-07 13:10:00,43.55,43.61,43.17,43.36,348726.0,42.1686,42.2267,41.8006,41.9846,348726.0
2023-02-07 13:20:00,43.36,43.39,42.89,42.9,227310.0,41.9846,42.0136,41.5295,41.5392,227310.0
2023-02-07 13:30:00,42.89,42.89,42.61,42.69,354462.0,41.5295,41.5295,41.2584,41.3358,354462.0
2023-02-07 13:40:00,42.7,42.86,42.58,42.66,214478.0,41.3455,41.5005,41.2293,41.3068,214478.0
2023-02-07 13:50:00,42.66,42.94,42.65,42.91,201057.0,41.3068,41.5779,41.2971,41.5489,201057.0
2023-02-07 14:00:00,42.91,43.26,42.91,43.19,175378.0,41.5489,41.8878,41.5489,41.82,175378.0
2023-02-07 14:10:00,43.18,43.49,43.18,43.36,217150.0,41.8103,42.1105,41.8103,41.9846,217150.0
2023-02-07 14:20:00,43.36,43.52,43.28,43.45,160682.0,41.9846,42.1395,41.9071,42.0717,160682.0
2023-02-07 14:30:00,43.46,43.59,43.43,43.5,97479.0,42.0814,42.2073,42.0524,42.1202,97479.0
2023-02-07 14:40:00,43.49,43.63,43.43,43.46,158613.0,42.1105,42.246,42.0524,42.0814,158613.0
2023-02-07 14:50:00,43.47,43.57,43.41,43.57,108526.0,42.0911,42.1879,42.033,42.1879,108526.0
2023-02-07 15:00:00,43.57,43.67,43.34,43.36,163030.0,42.1879,42.2848,41.9652,41.9846,163030.0
2023-02-07 15:10:00,43.37,43.52,43.36,43.47,109495.0,41.9943,42.1395,41.9846,42.0911,109495.0
2023-02-07 15:20:00,43.47,43.62,43.43,43.6,198519.0,42.0911,42.2363,42.0524,42.217,198519.0
2023-02-07 15:30:00,43.6,43.62,43.45,43.55,352805.0,42.217,42.2363,42.0717,42.1686,352805.0
2023-02-07 15:40:00,43.55,43.64,43.46,43.63,435407.0,42.1686,42.2557,42.0814,42.246,435407.0
2023-02-07 15:50:00,43.62,43.76,43.53,43.68,1202141.0,42.2363,42.3719,42.1492,42.2944,1202141.0
2023-02-08 09:30:00,43.29,43.6,43.16,43.56,344178.0,41.9168,42.217,41.7909,42.1782,344178.0
2023-02-08 09:40:00,43.55,43.6,43.24,43.25,190312.0,42.1686,42.217,41.8684,41.8781,190312.0
2023-02-08 09:50:00,43.24,43.49,43.19,43.46,150199.0,41.8684,42.1105,41.82,42.0814,150199.0
2023-02-08 10:00:00,43.46,43.46,43.26,43.4,116493.0,42.0814,42.0814,41.8878,42.0233,116493.0
2023-02-08 10:10:00,43.4,43.55,43.36,43.51,141972.0,42.0233,42.1686,41.9846,42.1298,141972.0
2023-02-08 10:20:00,43.51,43.51,43.3,43.34,93309.0,42.1298,42.1298,41.9265,41.9652,93309.0
2023-02-08 10:30:00,43.34,43.41,43.16,43.39,207551.0,41.9652,42.033,41.7909,42.0136,207551.0
2023-02-08 10:40:00,43.38,43.4,43.09,43.11,96332.0,42.004,42.0233,41.7232,41.7425,96332.0
2023-02-08 10:50:00,43.1,43.1,42.94,43.01,113194.0,41.7328,41.7328,41.5779,41.6457,113194.0
2023-02-08 11:00:00,43.0,43.1,42.91,43.03,124071.0,41.636,41.7328,41.5489,41.6651,124071.0
2023-02-08 11:10:00,43.03,43.17,42.99,43.16,97344.0,41.6651,41.8006,41.6263,41.7909,97344.0
2023-02-08 11:20:00,43.16,43.2,42.94,43.01,87451.0,41.7909,41.8297,41.5779,41.6457,87451.0
2023-02-08 11:30:00,42.99,43.02,42.9,42.98,136982.0,41.6263,41.6554,41.5392,41.6166,136982.0
2023-02-08 11:40:00,42.97,43.0,42.89,42.97,62401.0,41.607,41.636,41.5295,41.607,62401.0
2023-02-08 11:50:00,42.97,43.11,42.91,43.05,90810.0,41.607,41.7425,41.5489,41.6844,90810.0
2023-02-08 12:00:00,43.05,43.07,42.97,43.03,111819.0,41.6844,41.7038,41.607,41.6651,111819.0
2023-02-08 12:10:00,43.04,43.22,43.03,43.22,176540.0,41.6747,41.849,41.6651,41.849,176540.0
2023-02-08 12:20:00,43.22,43.26,43.17,43.23,143862.0,41.849,41.8878,41.8006,41.8587,143862.0
2023-02-08 12:30:00,43.22,43.25,43.05,43.08,101225.0,41.849,41.8781,41.6844,41.7135,101225.0
2023-02-08 12:40:00,43.08,43.12,43.0,43.11,60091.0,41.7135,41.7522,41.636,41.7425,60091.0
2023-02-08 12:50:00,43.12,43.22,43.11,43.22,90689.0,41.7522,41.849,41.7425,41.849,90689.0
2023-02-08 13:00:00,43.22,43.38,43.21,43.33,210458.0,41.849,42.004,41.8393,41.9555,210458.0
2023-02-08 13:10:00,43.33,43.44,43.3,43.43,107263.0,41.9555,42.0621,41.9265,42.0524,107263.0
2023-02-08 13:20:00,43.42,43.44,43.31,43.37,57463.0,42.0427,42.0621,41.9362,41.9943,57463.0
2023-02-08 13:30:00,43.37,43.37,43.23,43.28,74361.0,41.9943,41.9943,41.8587,41.9071,74361.0
2023-02-08 13:40:00,43.29,43.3,43.13,43.18,76155.0,41.9168,41.9265,41.7619,41.8103,76155.0
2023-02-08 13:50:00,43.18,43.24,43.15,43.23,75722.0,41.8103,41.8684,41.7813,41.8587,75722.0
2023-02-08 14:00:00,43.23,43.24,43.14,43.15,57524.0,41.8587,41.8684,41.7716,41.7813,57524.0
2023-02-08 14:10:00,43.16,43.33,43.14,43.29,61409.0,41.7909,41.9555,41.7716,41.9168,61409.0
2023-02-08 14:20:00,43.28,43.29,43.18,43.23,51420.0,41.9071,41.9168,41.8103,41.8587,51420.0
2023-02-08 14:30:00,43.22,43.3,43.22,43.22,108653.0,41.849,41.9265,41.849,41.849,108653.0
2023-02-08 14:40:00,43.22,43.22,43.09,43.1,102153.0,41.849,41.849,41.7232,41.7328,102153.0
2023-02-08 14:50:00,43.1,43.18,43.09,43.16,86141.0,41.7328,41.8103,41.7232,41.7909,86141.0
2023-02-08 15:00:00,43.16,43.17,42.98,43.04,96606.0,41.7909,41.8006,41.6166,41.6747,96606.0
2023-02-08 15:10:00,43.03,43.03,42.93,42.96,86698.0,41.6651,41.6651,41.5682,41.5973,86698.0
2023-02-08 15:20:00,42.96,43.05,42.96,43.0,82880.0,41.5973,41.6844,41.5973,41.636,82880.0
2023-02-08 15:30:00,42.99,43.12,42.96,43.08,142101.0,41.6263,41.7522,41.5973,41.7135,142101.0
2023-02-08 15:40:00,43.07,43.08,42.91,42.92,248176.0,41.7038,41.7135,41.5489,41.5585,248176.0
2023-02-08 15:50:00,42.93,43.08,42.91,43.02,650468.0,41.5682,41.7135,41.5489,41.6554,650468.0
2023-02-09 09:30:00,43.97,44.08,43.65,43.69,592730.0,42.5752,42.6818,42.2654,42.3041,592730.0
2023-02-09 09:40:00,43.7,43.85,43.59,43.82,254243.0,42.3138,42.459,42.2073,42.43,254243.0
2023-02-09 09:50:00,43.82,43.84,43.35,43.4,260264.0,42.43,42.4494,41.9749,42.0233,260264.0
2023-02-09 10:00:00,43.4,43.53,43.32,43.47,158404.0,42.0233,42.1492,41.9459,42.0911,158404.0
2023-02-09 10:10:00,43.47,43.57,43.41,43.52,142845.0,42.0911,42.1879,42.033,42.1395,142845.0
2023-02-09 10:20:00,43.52,43.59,43.31,43.33,165691.0,42.1395,42.2073,41.9362,41.9555,165691.0
2023-02-09 10:30:00,43.34,43.47,43.32,43.37,150134.0,41.9652,42.0911,41.9459,41.9943,150134.0
2023-02-09 10:40:00,43.36,43.45,43.26,43.42,153664.0,41.9846,42.0717,41.8878,42.0427,153664.0
2023-02-09 10:50:00,43.42,43.47,43.35,43.42,158554.0,42.0427,42.0911,41.9749,42.0427,158554.0
2023-02-09 11:00:00,43.43,43.43,43.04,43.12,145001.0,42.0524,42.0524,41.6747,41.7522,145001.0
2023-02-09 11:10:00,43.12,43.2,43.09,43.14,90992.0,41.7522,41.8297,41.7232,41.7716,90992.0
2023-02-09 11:20:00,43.15,43.2,43.1,43.18,105731.0,41.7813,41.8297,41.7328,41.8103,105731.0
2023-02-09 11:30:00,43.18,43.23,43.11,43.15,137642.0,41.8103,41.8587,41.7425,41.7813,137642.0
2023-02-09 11:40:00,43.14,43.21,43.1,43.16,122059.0,41.7716,41.8393,41.7328,41.7909,122059.0
2023-02-09 11:50:00,43.16,43.16,43.03,43.09,99983.0,41.7909,41.7909,41.6651,41.7232,99983.0
2023-02-09 12:00:00,43.09,43.21,43.05,43.2,103077.0,41.7232,41.8393,41.6844,41.8297,103077.0
2023-02-09 12:10:00,43.2,43.24,43.16,43.21,123006.0,41.8297,41.8684,41.7909,41.8393,123006.0
2023-02-09 12:20:00,43.21,43.26,43.11,43.12,86713.0,41.8393,41.8878,41.7425,41.7522,86713.0
2023-02-09 12:30:00,43.13,43.15,42.96,42.98,161854.0,41.7619,41.7813,41.5973,41.6166,161854.0
2023-02-09 12:40:00,42.98,43.04,42.88,42.9,201772.0,41.6166,41.6747,41.5198,41.5392,201772.0
2023-02-09 12:50:00,42.91,43.08,42.89,43.07,77439.0,41.5489,41.7135,41.5295,41.7038,77439.0
2023-02-09 13:00:00,43.05,43.08,42.96,43.05,102506.0,41.6844,41.7135,41.5973,41.6844,102506.0
2023-02-09 13:10:00,43.05,43.09,42.98,43.02,70095.0,41.6844,41.7232,41.6166,41.6554,70095.0
2023-02-09 13:20:00,43.02,43.05,42.96,42.98,73051.0,41.6554,41.6844,41.5973,41.6166,73051.0
2023-02-09 13:30:00,42.98,43.12,42.94,42.96,128710.0,41.6166,41.7522,41.5779,41.5973,128710.0
2023-02-09 13:40:00,42.96,43.07,42.87,43.06,166928.0,41.5973,41.7038,41.5101,41.6941,166928.0
2023-02-09 13:50:00,43.06,43.12,42.99,43.07,133010.0,41.6941,41.7522,41.6263,41.7038,133010.0
2023-02-09 14:00:00,43.06,43.11,42.98,43.05,104559.0,41.6941,41.7425,41.6166,41.6844,104559.0
2023-02-09 14:10:00,43.05,43.08,42.99,43.02,135003.0,41.6844,41.7135,41.6263,41.6554,135003.0
2023-02-09 14:20:00,43.02,43.08,42.98,42.98,102030.0,41.6554,41.7135,41.6166,41.6166,102030.0
2023-02-09 14:30:00,42.98,43.02,42.88,42.9,102487.0,41.6166,41.6554,41.5198,41.5392,102487.0
2023-02-09 14:40:00,42.9,42.91,42.83,42.9,133038.0,41.5392,41.5489,41.4714,41.5392,133038.0
2023-02-09 14:50:00,42.89,42.96,42.88,42.95,97431.0,41.5295,41.5973,41.5198,41.5876,97431.0
2023-02-09 15:00:00,42.95,42.96,42.75,42.84,120256.0,41.5876,41.5973,41.3939,41.4811,120256.0
2023-02-09 15:10:00,42.84,42.9,42.77,42.84,370424.0,41.4811,41.5392,41.4133,41.4811,370424.0
2023-02-09 15:20:00,42.83,42.85,42.71,42.77,153536.0,41.4714,41.4908,41.3552,41.4133,153536.0
2023-02-09 15:30:00,42.77,42.77,42.57,42.69,252181.0,41.4133,41.4133,41.2197,41.3358,252181.0
2023-02-09 15:40:00,42.69,42.88,42.66,42.81,311000.0,41.3358,41.5198,41.3068,41.452,311000.0
2023-02-09 15:50:00,42.81,43.0,42.81,42.95,1155111.0,41.452,41.636,41.452,41.5876,1155111.0
2023-02-10 09:30:00,42.7,42.73,42.27,42.34,476203.0,41.3455,41.3746,40.9292,40.9969,476203.0
2023-02-10 09:40:00,42.33,42.42,41.94,42.35,340970.0,40.9873,41.0744,40.6096,41.0066,340970.0
2023-02-10 09:50:00,42.34,42.34,41.99,42.04,147064.0,40.9969,40.9969,40.658,40.7065,147064.0
2023-02-10 10:00:00,42.06,42.22,41.81,42.2,265960.0,40.7258,40.8808,40.4838,40.8614,265960.0
2023-02-10 10:10:00,42.2,42.62,42.2,42.51,197155.0,40.8614,41.2681,40.8614,41.1616,197155.0
2023-02-10 10:20:00,42.52,42.57,42.35,42.57,220518.0,41.1712,41.2197,41.0066,41.2197,220518.0
2023-02-10 10:30:00,42.57,42.58,42.37,42.5,175917.0,41.2197,41.2293,41.026,41.1519,175917.0
2023-02-10 10:40:00,42.49,42.49,42.19,42.26,118188.0,41.1422,41.1422,40.8517,40.9195,118188.0
2023-02-10 10:50:00,42.26,42.27,42.11,42.27,138227.0,40.9195,40.9292,40.7742,40.9292,138227.0
2023-02-10 11:00:00,42.27,42.38,42.26,42.27,166615.0,40.9292,41.0357,40.9195,40.9292,166615.0
2023-02-10 11:10:00,42.26,42.32,42.12,42.3,172616.0,40.9195,40.9776,40.7839,40.9582,172616.0
2023-02-10 11:20:00,42.29,42.32,42.17,42.23,78971.0,40.9485,40.9776,40.8323,40.8904,78971.0
2023-02-10 11:30:00,42.24,42.26,42.15,42.16,106099.0,40.9001,40.9195,40.813,40.8227,106099.0
2023-02-10 11:40:00,42.16,42.22,42.03,42.04,99820.0,40.8227,40.8808,40.6968,40.7065,99820.0
2023-02-10 11:50:00,42.04,42.1,41.97,42.06,219248.0,40.7065,40.7646,40.6387,40.7258,219248.0
2023-02-10 12:00:00,42.06,42.08,41.96,42.02,187871.0,40.7258,40.7452,40.629,40.6871,187871.0
2023-02-10 12:10:00,42.02,42.04,41.89,42.04,211183.0,40.6871,40.7065,40.5612,40.7065,211183.0
2023-02-10 12:20:00,42.04,42.14,42.03,42.1,132140.0,40.7065,40.8033,40.6968,40.7646,132140.0
2023-02-10 12:30:00,42.09,42.21,42.07,42.14,121670.0,40.7549,40.8711,40.7355,40.8033,121670.0
2023-02-10 12:40:00,42.14,42.2,42.09,42.09,101056.0,40.8033,40.8614,40.7549,40.7549,101056.0
2023-02-10 12:50:00,42.09,42.19,42.08,42.16,130473.0,40.7549,40.8517,40.7452,40.8227,130473.0
2023-02-10 13:00:00,42.17,42.2,42.15,42.18,103955.0,40.8323,40.8614,40.813,40.842,103955.0
2023-02-10 13:10:00,42.18,42.27,42.17,42.26,79940.0,40.842,40.9292,40.8323,40.9195,79940.0
2023-02-10 13:20:00,42.26,42.3,42.2,42.23,116836.0,40.9195,40.9582,40.8614,40.8904,116836.0
2023-02-10 13:30:00,42.23,42.26,42.17,42.22,91398.0,40.8904,40.9195,40.8323,40.8808,91398.0
2023-02-10 13:40:00,42.22,42.24,42.15,42.2,87228.0,40.8808,40.9001,40.813,40.8614,87228.0
2023-02-10 13:50:00,42.2,42.25,42.1,42.11,140830.0,40.8614,40.9098,40.7646,40.7742,140830.0
2023-02-10 14:00:00,42.12,42.2,42.11,42.19,87684.0,40.7839,40.8614,40.7742,40.8517,87684.0
2023-02-10 14:10:00,42.19,42.31,42.19,42.27,131684.0,40.8517,40.9679,40.8517,40.9292,131684.0
2023-02-10 14:20:00,42.26,42.28,42.18,42.21,71046.0,40.9195,40.9388,40.842,40.8711,71046.0
2023-02-10 14:30:00,42.2,42.29,42.18,42.21,87737.0,40.8614,40.9485,40.842,40.8711,87737.0
2023-02-10 14:40:00,42.21,42.26,42.18,42.24,69689.0,40.8711,40.9195,40.842,40.9001,69689.0
2023-02-10 14:50:00,42.24,42.31,42.2,42.3,73747.0,40.9001,40.9679,40.8614,40.9582,73747.0
2023-02-10 15:00:00,42.31,42.35,42.24,42.26,83700.0,40.9679,41.0066,40.9001,40.9195,83700.0
2023-02-10 15:10:00,42.27,42.32,42.19,42.24,99683.0,40.9292,40.9776,40.8517,40.9001,99683.0
2023-02-10 15:20:00,42.24,42.24,42.18,42.22,101727.0,40.9001,40.9001,40.842,40.8808,101727.0
2023-02-10 15:30:00,42.23,42.33,42.23,42.32,121247.0,40.8904,40.9873,40.8904,40.9776,121247.0
2023-02-10 15:40:00,42.32,42.32,42.25,42.3,210710.0,40.9776,40.9776,40.9098,40.9582,210710.0
2023-02-10 15:50:00,42.3,42.4,42.24,42.36,540329.0,40.9582,41.055,40.9001,41.0163,540329.0
2023-02-13 09:30:00,41.8,41.94,41.31,41.9,513974.0,40.4741,40.6096,39.9996,40.5709,513974.0
2023-02-13 09:40:00,41.91,41.93,41.64,41.75,302591.0,40.5806,40.6,40.3192,40.4257,302591.0
2023-02-13 09:50:00,41.75,42.15,41.72,42.03,309426.0,40.4257,40.813,40.3966,40.6968,309426.0
2023-02-13 10:00:00,42.04,42.15,41.99,42.14,238759.0,40.7065,40.813,40.658,40.8033,238759.0
2023-02-13 10:10:00,42.15,42.27,41.99,42.02,170240.0,40.813,40.9292,40.658,40.6871,170240.0
2023-02-13 10:20:00,42.02,42.18,42.01,42.16,143158.0,40.6871,40.842,40.6774,40.8227,143158.0
2023-02-13 10:30:00,42.17,42.25,42.1,42.19,168186.0,40.8323,40.9098,40.7646,40.8517,168186.0
2023-02-13 10:40:00,42.2,42.37,42.19,42.32,240610.0,40.8614,41.026,40.8517,40.9776,240610.0
2023-02-13 10:50:00,42.32,42.37,42.14,42.14,149973.0,40.9776,41.026,40.8033,40.8033,149973.0
2023-02-13 11:00:00,42.15,42.16,42.06,42.08,106036.0,40.813,40.8227,40.7258,40.7452,106036.0
2023-02-13 11:10:00,42.09,42.19,42.04,42.11,130268.0,40.7549,40.8517,40.7065,40.7742,130268.0
2023-02-13 11:20:00,42.1,42.2,42.04,42.18,109341.0,40.7646,40.8614,40.7065,40.842,109341.0
2023-02-13 11:30:00,42.18,42.18,42.06,42.12,93518.0,40.842,40.842,40.7258,40.7839,93518.0
2023-02-13 11:40:00,42.12,42.23,42.1,42.19,118011.0,40.7839,40.8904,40.7646,40.8517,118011.0
2023-02-13 11:50:00,42.2,42.2,42.04,42.14,168505.0,40.8614,40.8614,40.7065,40.8033,168505.0
2023-02-13 12:00:00,42.13,42.26,42.12,42.22,66197.0,40.7936,40.9195,40.7839,40.8808,66197.0
2023-02-13 12:10:00,42.22,42.29,42.21,42.22,124344.0,40.8808,40.9485,40.8711,40.8808,124344.0
2023-02-13 12:20:00,42.23,42.23,42.16,42.21,79878.0,40.8904,40.8904,40.8227,40.8711,79878.0
2023-02-13 12:30:00,42.21,42.28,42.18,42.27,64037.0,40.8711,40.9388,40.842,40.9292,64037.0
2023-02-13 12:40:00,42.27,42.34,42.26,42.32,77160.0,40.9292,40.9969,40.9195,40.9776,77160.0
2023-02-13 12:50:00,42.32,42.38,42.3,42.3,277360.0,40.9776,41.0357,40.9582,40.9582,277360.0
2023-02-13 13:00:00,42.3,42.38,42.27,42.3,169542.0,40.9582,41.0357,40.9292,40.9582,169542.0
2023-02-13 13:10:00,42.3,42.34,42.28,42.34,88850.0,40.9582,40.9969,40.9388,40.9969,88850.0
2023-02-13 13:20:00,42.34,42.35,42.29,42.3,78627.0,40.9969,41.0066,40.9485,40.9582,78627.0
2023-02-13 13:30:00,42.3,42.36,42.29,42.31,64938.0,40.9582,41.0163,40.9485,40.9679,64938.0
2023-02-13 13:40:00,42.32,42.42,42.31,42.39,122939.0,40.9776,41.0744,40.9679,41.0454,122939.0
2023-02-13 13:50:00,42.4,42.41,42.34,42.39,79373.0,41.055,41.0647,40.9969,41.0454,79373.0
2023-02-13 14:00:00,42.39,42.44,42.38,42.43,74851.0,41.0454,41.0938,41.0357,41.0841,74851.0
2023-02-13 14:10:00,42.43,42.49,42.39,42.47,123635.0,41.0841,41.1422,41.0454,41.1228,123635.0
2023-02-13 14:20:00,42.46,42.48,42.36,42.37,83271.0,41.1131,41.1325,41.0163,41.026,83271.0
2023-02-13 14:30:00,42.38,42.4,42.28,42.37,113243.0,41.0357,41.055,40.9388,41.026,113243.0
2023-02-13 14:40:00,42.37,42.38,42.23,42.24,125909.0,41.026,41.0357,40.8904,40.9001,125909.0
2023-02-13 14:50:00,42.23,42.31,42.23,42.29,87632.0,40.8904,40.9679,40.8904,40.9485,87632.0
2023-02-13 15:00:00,42.29,42.3,42.22,42.22,96749.0,40.9485,40.9582,40.8808,40.8808,96749.0
2023-02-13 15:10:00,42.22,42.26,42.19,42.23,145218.0,40.8808,40.9195,40.8517,40.8904,145218.0
2023-02-13 15:20:00,42.23,42.27,42.19,42.22,155826.0,40.8904,40.9292,40.8517,40.8808,155826.0
2023-02-13 15:30:00,42.22,42.3,42.2,42.27,231266.0,40.8808,40.9582,40.8614,40.9292,231266.0
2023-02-13 15:40:00,42.27,42.28,42.14,42.2,378182.0,40.9292,40.9388,40.8033,40.8614,378182.0
2023-02-13 15:50:00,42.19,42.19,42.06,42.13,823445.0,40.8517,40.8517,40.7258,40.7936,823445.0
2023-02-14 09:30:00,41.97,41.98,41.54,41.96,243607.0,40.6387,40.6484,40.2223,40.629,243607.0
2023-02-14 09:40:00,41.96,42.39,41.88,42.23,298075.0,40.629,41.0454,40.5515,40.8904,298075.0
2023-02-14 09:50:00,42.25,42.55,42.2,42.51,173759.0,40.9098,41.2003,40.8614,41.1616,173759.0
2023-02-14 10:00:00,42.52,42.69,42.46,42.65,199797.0,41.1712,41.3358,41.1131,41.2971,199797.0
2023-02-14 10:10:00,42.64,42.91,42.62,42.77,193335.0,41.2874,41.5489,41.2681,41.4133,193335.0
2023-02-14 10:20:00,42.78,42.81,42.67,42.69,197752.0,41.423,41.452,41.3165,41.3358,197752.0
2023-02-14 10:30:00,42.7,42.72,42.15,42.15,328234.0,41.3455,41.3649,40.813,40.813,328234.0
2023-02-14 10:40:00,42.15,42.33,41.92,42.31,547952.0,40.813,40.9873,40.5903,40.9679,547952.0
2023-02-14 10:50:00,42.3,42.31,42.03,42.11,204821.0,40.9582,40.9679,40.6968,40.7742,204821.0
2023-02-14 11:00:00,42.1,42.32,42.06,42.07,288070.0,40.7646,40.9776,40.7258,40.7355,288070.0
2023-02-14 11:10:00,42.07,42.23,42.04,42.22,87586.0,40.7355,40.8904,40.7065,40.8808,87586.0
2023-02-14 11:20:00,42.21,42.41,42.1,42.16,631118.0,40.8711,41.0647,40.7646,40.8227,631118.0
2023-02-14 11:30:00,42.16,42.32,42.07,42.24,294183.0,40.8227,40.9776,40.7355,40.9001,294183.0
2023-02-14 11:40:00,42.24,42.37,42.18,42.37,181508.0,40.9001,41.026,40.842,41.026,181508.0
2023-02-14 11:50:00,42.38,42.41,42.24,42.38,138260.0,41.0357,41.0647,40.9001,41.0357,138260.0
2023-02-14 12:00:00,42.38,42.5,42.37,42.43,113636.0,41.0357,41.1519,41.026,41.0841,113636.0
2023-02-14 12:10:00,42.42,42.59,42.42,42.59,133608.0,41.0744,41.239,41.0744,41.239,133608.0
2023-02-14 12:20:00,42.59,42.6,42.46,42.55,70188.0,41.239,41.2487,41.1131,41.2003,70188.0
2023-02-14 12:30:00,42.55,42.62,42.53,42.59,80096.0,41.2003,41.2681,41.1809,41.239,80096.0
2023-02-14 12:40:00,42.59,42.62,42.53,42.6,86175.0,41.239,41.2681,41.1809,41.2487,86175.0
2023-02-14 12:50:00,42.61,42.74,42.59,42.73,112909.0,41.2584,41.3843,41.239,41.3746,112909.0
2023-02-14 13:00:00,42.73,43.15,42.71,43.08,317844.0,41.3746,41.7813,41.3552,41.7135,317844.0
2023-02-14 13:10:00,43.08,43.11,42.91,43.05,161351.0,41.7135,41.7425,41.5489,41.6844,161351.0
2023-02-14 13:20:00,43.04,43.05,42.88,42.94,87076.0,41.6747,41.6844,41.5198,41.5779,87076.0
2023-02-14 13:30:00,42.94,42.97,42.84,42.88,93251.0,41.5779,41.607,41.4811,41.5198,93251.0
2023-02-14 13:40:00,42.88,42.93,42.78,42.87,95015.0,41.5198,41.5682,41.423,41.5101,95015.0
2023-02-14 13:50:00,42.86,42.88,42.81,42.84,74819.0,41.5005,41.5198,41.452,41.4811,74819.0
2023-02-14 14:00:00,42.84,42.92,42.65,42.7,139674.0,41.4811,41.5585,41.2971,41.3455,139674.0
2023-02-14 14:10:00,42.71,42.94,42.71,42.9,118542.0,41.3552,41.5779,41.3552,41.5392,118542.0
2023-02-14 14:20:00,42.9,42.94,42.83,42.84,108394.0,41.5392,41.5779,41.4714,41.4811,108394.0
2023-02-14 14:30:00,42.84,43.02,42.84,42.97,100865.0,41.4811,41.6554,41.4811,41.607,100865.0
2023-02-14 14:40:00,42.96,43.0,42.93,42.94,65937.0,41.5973,41.636,41.5682,41.5779,65937.0
2023-02-14 14:50:00,42.93,42.98,42.87,42.93,115926.0,41.5682,41.6166,41.5101,41.5682,115926.0
2023-02-14 15:00:00,42.93,42.97,42.86,42.88,64954.0,41.5682,41.607,41.5005,41.5198,64954.0
2023-02-14 15:10:00,42.87,42.96,42.81,42.93,107338.0,41.5101,41.5973,41.452,41.5682,107338.0
2023-02-14 15:20:00,42.93,42.99,42.89,42.95,104622.0,41.5682,41.6263,41.5295,41.5876,104622.0
2023-02-14 15:30:00,42.96,43.02,42.92,42.97,147204.0,41.5973,41.6554,41.5585,41.607,147204.0
2023-02-14 15:40:00,42.98,43.1,42.92,43.1,202034.0,41.6166,41.7328,41.5585,41.7328,202034.0
2023-02-14 15:50:00,43.09,43.1,42.92,42.99,685536.0,41.7232,41.7328,41.5585,41.6263,685536.0
2023-02-15 09:30:00,41.74,41.84,41.33,41.73,964360.0,40.416,40.5128,40.019,40.4063,964360.0
2023-02-15 09:40:00,41.73,42.13,41.7,41.97,479630.0,40.4063,40.7936,40.3772,40.6387,479630.0
2023-02-15 09:50:00,41.97,42.04,41.53,41.66,331657.0,40.6387,40.7065,40.2126,40.3385,331657.0
2023-02-15 10:00:00,41.67,41.99,41.62,41.63,228432.0,40.3482,40.658,40.2998,40.3095,228432.0
2023-02-15 10:10:00,41.64,42.0,41.6,41.94,262751.0,40.3192,40.6677,40.2804,40.6096,262751.0
2023-02-15 10:20:00,41.93,42.03,41.88,41.97,166210.0,40.6,40.6968,40.5515,40.6387,166210.0
2023-02-15 10:30:00,41.97,42.13,41.89,41.95,252186.0,40.6387,40.7936,40.5612,40.6193,252186.0
2023-02-15 10:40:00,41.96,42.08,41.78,41.86,182084.0,40.629,40.7452,40.4547,40.5322,182084.0
2023-02-15 10:50:00,41.85,41.92,41.77,41.82,124422.0,40.5225,40.5903,40.445,40.4934,124422.0
2023-02-15 11:00:00,41.82,42.09,41.82,42.03,192201.0,40.4934,40.7549,40.4934,40.6968,192201.0
2023-02-15 11:10:00,42.04,42.1,41.99,42.01,97034.0,40.7065,40.7646,40.658,40.6774,97034.0
2023-02-15 11:20:00,42.01,42.06,41.89,42.05,211328.0,40.6774,40.7258,40.5612,40.7161,211328.0
2023-02-15 11:30:00,42.05,42.08,41.95,42.05,123961.0,40.7161,40.7452,40.6193,40.7161,123961.0
2023-02-15 11:40:00,42.06,42.15,42.04,42.15,115280.0,40.7258,40.813,40.7065,40.813,115280.0
2023-02-15 11:50:00,42.15,42.23,42.14,42.15,98183.0,40.813,40.8904,40.8033,40.813,98183.0
2023-02-15 12:00:00,42.16,42.2,42.02,42.03,123523.0,40.8227,40.8614,40.6871,40.6968,123523.0
2023-02-15 12:10:00,42.04,42.09,41.98,41.98,73802.0,40.7065,40.7549,40.6484,40.6484,73802.0
2023-02-15 12:20:00,41.98,41.98,41.78,41.8,158253.0,40.6484,40.6484,40.4547,40.4741,158253.0
2023-02-15 12:30:00,41.8,41.82,41.67,41.81,270886.0,40.4741,40.4934,40.3482,40.4838,270886.0
2023-02-15 12:40:00,41.81,41.93,41.79,41.91,96879.0,40.4838,40.6,40.4644,40.5806,96879.0
2023-02-15 12:50:00,41.91,41.92,41.82,41.85,131177.0,40.5806,40.5903,40.4934,40.5225,131177.0
2023-02-15 13:00:00,41.84,41.91,41.81,41.88,88048.0,40.5128,40.5806,40.4838,40.5515,88048.0
2023-02-15 13:10:00,41.89,41.99,41.88,41.98,71186.0,40.5612,40.658,40.5515,40.6484,71186.0
2023-02-15 13:20:00,41.98,42.08,41.98,42.05,117297.0,40.6484,40.7452,40.6484,40.7161,117297.0
2023-02-15 13:30:00,42.06,42.1,42.03,42.09,131230.0,40.7258,40.7646,40.6968,40.7549,131230.0
2023-02-15 13:40:00,42.1,42.18,42.09,42.13,107819.0,40.7646,40.842,40.7549,40.7936,107819.0
2023-02-15 13:50:00,42.14,42.23,42.1,42.23,92670.0,40.8033,40.8904,40.7646,40.8904,92670.0
2023-02-15 14:00:00,42.23,42.28,42.2,42.28,73344.0,40.8904,40.9388,40.8614,40.9388,73344.0
2023-02-15 14:10:00,42.27,42.3,42.17,42.19,80179.0,40.9292,40.9582,40.8323,40.8517,80179.0
2023-02-15 14:20:00,42.19,42.24,42.18,42.23,108791.0,40.8517,40.9001,40.842,40.8904,108791.0
2023-02-15 14:30:00,42.23,42.29,42.21,42.23,79640.0,40.8904,40.9485,40.8711,40.8904,79640.0
2023-02-15 14:40:00,42.23,42.34,42.22,42.27,92284.0,40.8904,40.9969,40.8808,40.9292,92284.0
2023-02-15 14:50:00,42.28,42.3,42.21,42.23,76622.0,40.9388,40.9582,40.8711,40.8904,76622.0
2023-02-15 15:00:00,42.24,42.32,42.23,42.31,81665.0,40.9001,40.9776,40.8904,40.9679,81665.0
2023-02-15 15:10:00,42.31,42.31,42.2,42.21,83165.0,40.9679,40.9679,40.8614,40.8711,83165.0
2023-02-15 15:20:00,42.21,42.26,42.18,42.19,97543.0,40.8711,40.9195,40.842,40.8517,97543.0
2023-02-15 15:30:00,42.19,42.3,42.18,42.28,148669.0,40.8517,40.9582,40.842,40.9388,148669.0
2023-02-15 15:40:00,42.28,42.36,42.24,42.33,218439.0,40.9388,41.0163,40.9001,40.9873,218439.0
2023-02-15 15:50:00,42.34,42.39,42.28,42.32,847105.0,40.9969,41.0454,40.9388,40.9776,847105.0
2023-02-16 09:30:00,42.33,42.62,42.11,42.27,416295.0,40.9873,41.2681,40.7742,40.9292,416295.0
2023-02-16 09:40:00,42.26,42.44,42.09,42.35,239841.0,40.9195,41.0938,40.7549,41.0066,239841.0
2023-02-16 09:50:00,42.35,42.36,42.03,42.07,200713.0,41.0066,41.0163,40.6968,40.7355,200713.0
2023-02-16 10:00:00,42.07,42.19,41.95,42.18,191412.0,40.7355,40.8517,40.6193,40.842,191412.0
2023-02-16 10:10:00,42.17,42.57,42.13,42.52,211118.0,40.8323,41.2197,40.7936,41.1712,211118.0
2023-02-16 10:20:00,42.54,42.8,42.53,42.79,298542.0,41.1906,41.4424,41.1809,41.4327,298542.0
2023-02-16 10:30:00,42.79,43.02,42.75,42.92,346546.0,41.4327,41.6554,41.3939,41.5585,346546.0
2023-02-16 10:40:00,42.92,43.03,42.82,42.92,301952.0,41.5585,41.6651,41.4617,41.5585,301952.0
2023-02-16 10:50:00,42.93,42.99,42.64,42.7,152705.0,41.5682,41.6263,41.2874,41.3455,152705.0
2023-02-16 11:00:00,42.71,42.86,42.69,42.84,237849.0,41.3552,41.5005,41.3358,41.4811,237849.0
2023-02-16 11:10:00,42.84,42.95,42.84,42.87,174635.0,41.4811,41.5876,41.4811,41.5101,174635.0
2023-02-16 11:20:00,42.87,42.88,42.72,42.82,135067.0,41.5101,41.5198,41.3649,41.4617,135067.0
2023-02-16 11:30:00,42.82,43.04,42.82,43.01,155538.0,41.4617,41.6747,41.4617,41.6457,155538.0
2023-02-16 11:40:00,43.01,43.41,43.0,43.34,316963.0,41.6457,42.033,41.636,41.9652,316963.0
2023-02-16 11:50:00,43.34,43.47,43.21,43.34,377157.0,41.9652,42.0911,41.8393,41.9652,377157.0
2023-02-16 12:00:00,43.34,43.34,43.13,43.19,208943.0,41.9652,41.9652,41.7619,41.82,208943.0
2023-02-16 12:10:00,43.19,43.23,42.93,42.94,145253.0,41.82,41.8587,41.5682,41.5779,145253.0
2023-02-16 12:20:00,42.94,43.14,42.93,42.96,110723.0,41.5779,41.7716,41.5682,41.5973,110723.0
2023-02-16 12:30:00,42.96,43.09,42.92,43.03,99711.0,41.5973,41.7232,41.5585,41.6651,99711.0
2023-02-16 12:40:00,43.03,43.26,43.02,43.19,145706.0,41.6651,41.8878,41.6554,41.82,145706.0
2023-02-16 12:50:00,43.18,43.33,43.15,43.23,205554.0,41.8103,41.9555,41.7813,41.8587,205554.0
2023-02-16 13:00:00,43.24,43.33,43.22,43.27,173966.0,41.8684,41.9555,41.849,41.8974,173966.0
2023-02-16 13:10:00,43.27,43.28,43.08,43.18,138315.0,41.8974,41.9071,41.7135,41.8103,138315.0
2023-02-16 13:20:00,43.18,43.18,43.07,43.09,97579.0,41.8103,41.8103,41.7038,41.7232,97579.0
2023-02-16 13:30:00,43.09,43.3,43.08,43.27,109008.0,41.7232,41.9265,41.7135,41.8974,109008.0
2023-02-16 13:40:00,43.28,43.36,43.25,43.3,165315.0,41.9071,41.9846,41.8781,41.9265,165315.0
2023-02-16 13:50:00,43.3,43.3,43.2,43.27,97267.0,41.9265,41.9265,41.8297,41.8974,97267.0
2023-02-16 14:00:00,43.27,43.39,43.26,43.32,129937.0,41.8974,42.0136,41.8878,41.9459,129937.0
2023-02-16 14:10:00,43.32,43.34,43.26,43.27,129638.0,41.9459,41.9652,41.8878,41.8974,129638.0
2023-02-16 14:20:00,43.26,43.27,43.14,43.19,162476.0,41.8878,41.8974,41.7716,41.82,162476.0
2023-02-16 14:30:00,43.19,43.34,43.18,43.33,107307.0,41.82,41.9652,41.8103,41.9555,107307.0
2023-02-16 14:40:00,43.32,43.32,43.21,43.29,128830.0,41.9459,41.9459,41.8393,41.9168,128830.0
2023-02-16 14:50:00,43.28,43.34,43.21,43.22,205401.0,41.9071,41.9652,41.8393,41.849,205401.0
2023-02-16 15:00:00,43.22,43.23,42.97,43.13,265654.0,41.849,41.8587,41.607,41.7619,265654.0
2023-02-16 15:10:00,43.13,43.16,42.95,42.96,218122.0,41.7619,41.7909,41.5876,41.5973,218122.0
2023-02-16 15:20:00,42.95,43.06,42.88,42.92,246798.0,41.5876,41.6941,41.5198,41.5585,246798.0
2023-02-16 15:30:00,42.92,42.93,42.81,42.83,208525.0,41.5585,41.5682,41.452,41.4714,208525.0
2023-02-16 15:40:00,42.83,42.94,42.77,42.93,293671.0,41.4714,41.5779,41.4133,41.5682,293671.0
2023-02-16 15:50:00,42.92,42.95,42.72,42.77,837124.0,41.5585,41.5876,41.3649,41.4133,837124.0
2023-02-17 09:30:00,42.12,42.13,41.62,41.64,580871.0,40.7839,40.7936,40.2998,40.3192,580871.0
2023-02-17 09:40:00,41.64,41.75,41.5,41.62,324067.0,40.3192,40.4257,40.1836,40.2998,324067.0
2023-02-17 09:50:00,41.62,41.65,41.28,41.38,336863.0,40.2998,40.3288,39.9706,40.0674,336863.0
2023-02-17 10:00:00,41.38,41.58,41.2,41.52,335525.0,40.0674,40.2611,39.8931,40.203,335525.0
2023-02-17 10:10:00,41.51,41.68,41.41,41.68,208439.0,40.1933,40.3579,40.0964,40.3579,208439.0
2023-02-17 10:20:00,41.68,41.89,41.67,41.74,418394.0,40.3579,40.5612,40.3482,40.416,418394.0
2023-02-17 10:30:00,41.75,41.97,41.73,41.78,150159.0,40.4257,40.6387,40.4063,40.4547,150159.0
2023-02-17 10:40:00,41.78,41.8,41.47,41.61,159158.0,40.4547,40.4741,40.1545,40.2901,159158.0
2023-02-17 10:50:00,41.61,41.74,41.55,41.68,292655.0,40.2901,40.416,40.232,40.3579,292655.0
2023-02-17 11:00:00,41.68,41.85,41.67,41.8,234630.0,40.3579,40.5225,40.3482,40.4741,234630.0
2023-02-17 11:10:00,41.8,41.9,41.58,41.6,152022.0,40.4741,40.5709,40.2611,40.2804,152022.0
2023-02-17 11:20:00,41.59,41.61,41.34,41.41,222648.0,40.2707,40.2901,40.0287,40.0964,222648.0
2023-02-17 11:30:00,41.41,41.55,41.37,41.55,168452.0,40.0964,40.232,40.0577,40.232,168452.0
2023-02-17 11:40:00,41.54,41.59,41.53,41.55,109822.0,40.2223,40.2707,40.2126,40.232,109822.0
2023-02-17 11:50:00,41.54,41.55,41.32,41.38,208745.0,40.2223,40.232,40.0093,40.0674,208745.0
2023-02-17 12:00:00,41.38,41.67,41.38,41.62,157752.0,40.0674,40.3482,40.0674,40.2998,157752.0
2023-02-17 12:10:00,41.62,41.71,41.58,41.59,137697.0,40.2998,40.3869,40.2611,40.2707,137697.0
2023-02-17 12:20:00,41.59,41.63,41.48,41.57,118282.0,40.2707,40.3095,40.1642,40.2514,118282.0
2023-02-17 12:30:00,41.57,41.59,41.47,41.51,125780.0,40.2514,40.2707,40.1545,40.1933,125780.0
2023-02-17 12:40:00,41.51,41.55,41.4,41.41,122859.0,40.1933,40.232,40.0868,40.0964,122859.0
2023-02-17 12:50:00,41.42,41.49,41.39,41.46,107590.0,40.1061,40.1739,40.0771,40.1449,107590.0
2023-02-17 13:00:00,41.46,41.53,41.4,41.5,130727.0,40.1449,40.2126,40.0868,40.1836,130727.0
2023-02-17 13:10:00,41.5,41.61,41.48,41.61,94097.0,40.1836,40.2901,40.1642,40.2901,94097.0
2023-02-17 13:20:00,41.6,41.61,41.43,41.43,71096.0,40.2804,40.2901,40.1158,40.1158,71096.0
2023-02-17 13:30:00,41.43,41.44,41.33,41.4,170859.0,40.1158,40.1255,40.019,40.0868,170859.0
2023-02-17 13:40:00,41.4,41.4,41.27,41.29,195753.0,40.0868,40.0868,39.9609,39.9803,195753.0
2023-02-17 13:50:00,41.29,41.32,41.21,41.24,156942.0,39.9803,40.0093,39.9028,39.9318,156942.0
2023-02-17 14:00:00,41.25,41.35,41.25,41.3,136548.0,39.9415,40.0383,39.9415,39.9899,136548.0
2023-02-17 14:10:00,41.3,41.38,41.21,41.24,190497.0,39.9899,40.0674,39.9028,39.9318,190497.0
2023-02-17 14:20:00,41.24,41.43,41.23,41.39,212846.0,39.9318,40.1158,39.9222,40.0771,212846.0
2023-02-17 14:30:00,41.4,41.48,41.39,41.46,164021.0,40.0868,40.1642,40.0771,40.1449,164021.0
2023-02-17 14:40:00,41.45,41.53,41.43,41.52,173439.0,40.1352,40.2126,40.1158,40.203,173439.0
2023-02-17 14:50:00,41.52,41.63,41.52,41.62,134613.0,40.203,40.3095,40.203,40.2998,134613.0
2023-02-17 15:00:00,41.62,41.7,41.62,41.69,156287.0,40.2998,40.3772,40.2998,40.3676,156287.0
2023-02-17 15:10:00,41.69,41.71,41.62,41.69,188363.0,40.3676,40.3869,40.2998,40.3676,188363.0
2023-02-17 15:20:00,41.7,41.7,41.59,41.62,226640.0,40.3772,40.3772,40.2707,40.2998,226640.0
2023-02-17 15:30:00,41.62,41.71,41.56,41.66,223117.0,40.2998,40.3869,40.2417,40.3385,223117.0
2023-02-17 15:40:00,41.66,41.69,41.59,41.61,290407.0,40.3385,40.3676,40.2707,40.2901,290407.0
2023-02-17 15:50:00,41.62,41.8,41.61,41.75,1009092.0,40.2998,40.4741,40.2901,40.4257,1009092.0
2023-02-21 09:30:00,42.48,42.98,42.4,42.98,735290.0,41.1325,41.6166,41.055,41.6166,735290.0
2023-02-21 09:40:00,42.98,43.18,42.63,42.66,594305.0,41.6166,41.8103,41.2777,41.3068,594305.0
2023-02-21 09:50:00,42.65,43.11,42.53,42.66,560065.0,41.2971,41.7425,41.1809,41.3068,560065.0
2023-02-21 10:00:00,42.66,42.94,42.55,42.77,289893.0,41.3068,41.5779,41.2003,41.4133,289893.0
2023-02-21 10:10:00,42.77,42.99,42.69,42.92,423203.0,41.4133,41.6263,41.3358,41.5585,423203.0
2023-02-21 10:20:00,42.92,43.02,42.77,42.85,309369.0,41.5585,41.6554,41.4133,41.4908,309369.0
2023-02-21 10:30:00,42.86,43.3,42.83,43.21,390395.0,41.5005,41.9265,41.4714,41.8393,390395.0
2023-02-21 10:40:00,43.21,43.44,43.14,43.14,817978.0,41.8393,42.0621,41.7716,41.7716,817978.0
2023-02-21 10:50:00,43.15,43.26,43.08,43.12,540028.0,41.7813,41.8878,41.7135,41.7522,540028.0
2023-02-21 11:00:00,43.12,43.33,43.02,43.06,476027.0,41.7522,41.9555,41.6554,41.6941,476027.0
2023-02-21 11:10:00,43.05,43.06,42.77,42.88,301409.0,41.6844,41.6941,41.4133,41.5198,301409.0
2023-02-21 11:20:00,42.88,42.97,42.87,42.91,240683.0,41.5198,41.607,41.5101,41.5489,240683.0
2023-02-21 11:30:00,42.91,42.96,42.75,42.88,232457.0,41.5489,41.5973,41.3939,41.5198,232457.0
2023-02-21 11:40:00,42.89,43.13,42.87,43.0,335459.0,41.5295,41.7619,41.5101,41.636,335459.0
2023-02-21 11:50:00,43.0,43.04,42.89,42.95,222035.0,41.636,41.6747,41.5295,41.5876,222035.0
2023-02-21 12:00:00,42.94,43.12,42.89,43.0,204696.0,41.5779,41.7522,41.5295,41.636,204696.0
2023-02-21 12:10:00,43.0,43.02,42.77,42.8,234166.0,41.636,41.6554,41.4133,41.4424,234166.0
2023-02-21 12:20:00,42.8,42.89,42.74,42.88,135385.0,41.4424,41.5295,41.3843,41.5198,135385.0
2023-02-21 12:30:00,42.88,43.01,42.84,42.98,137217.0,41.5198,41.6457,41.4811,41.6166,137217.0
2023-02-21 12:40:00,42.98,43.05,42.87,42.95,117061.0,41.6166,41.6844,41.5101,41.5876,117061.0
2023-02-21 12:50:00,42.94,43.03,42.94,43.02,117600.0,41.5779,41.6651,41.5779,41.6554,117600.0
2023-02-21 13:00:00,43.02,43.09,42.89,42.91,251432.0,41.6554,41.7232,41.5295,41.5489,251432.0
2023-02-21 13:10:00,42.89,42.95,42.82,42.83,124732.0,41.5295,41.5876,41.4617,41.4714,124732.0
2023-02-21 13:20:00,42.82,42.95,42.67,42.7,234835.0,41.4617,41.5876,41.3165,41.3455,234835.0
2023-02-21 13:30:00,42.7,42.7,42.57,42.62,193009.0,41.3455,41.3455,41.2197,41.2681,193009.0
2023-02-21 13:40:00,42.62,42.72,42.59,42.62,309956.0,41.2681,41.3649,41.239,41.2681,309956.0
2023-02-21 13:50:00,42.63,42.66,42.51,42.58,146191.0,41.2777,41.3068,41.1616,41.2293,146191.0
2023-02-21 14:00:00,42.59,42.62,42.48,42.54,152352.0,41.239,41.2681,41.1325,41.1906,152352.0
2023-02-21 14:10:00,42.53,42.54,42.43,42.46,115978.0,41.1809,41.1906,41.0841,41.1131,115978.0
2023-02-21 14:20:00,42.45,42.61,42.39,42.57,209167.0,41.1035,41.2584,41.0454,41.2197,209167.0
2023-02-21 14:30:00,42.56,42.72,42.55,42.7,307894.0,41.21,41.3649,41.2003,41.3455,307894.0
2023-02-21 14:40:00,42.71,42.78,42.62,42.75,148341.0,41.3552,41.423,41.2681,41.3939,148341.0
2023-02-21 14:50:00,42.76,42.76,42.64,42.69,86696.0,41.4036,41.4036,41.2874,41.3358,86696.0
2023-02-21 15:00:00,42.7,42.72,42.63,42.65,125226.0,41.3455,41.3649,41.2777,41.2971,125226.0
2023-02-21 15:10:00,42.65,42.76,42.61,42.73,181352.0,41.2971,41.4036,41.2584,41.3746,181352.0
2023-02-21 15:20:00,42.73,42.81,42.66,42.7,252117.0,41.3746,41.452,41.3068,41.3455,252117.0
2023-02-21 15:30:00,42.7,42.86,42.7,42.73,288678.0,41.3455,41.5005,41.3455,41.3746,288678.0
2023-02-21 15:40:00,42.74,42.83,42.69,42.74,395420.0,41.3843,41.4714,41.3358,41.3843,395420.0
2023-02-21 15:50:00,42.74,42.77,42.59,42.65,1392088.0,41.3843,41.4133,41.239,41.2971,1392088.0
2023-02-22 09:30:00,42.03,42.21,41.88,42.16,440039.0,40.6968,40.8711,40.5515,40.8227,440039.0
2023-02-22 09:40:00,42.17,42.48,42.09,42.45,327350.0,40.8323,41.1325,40.7549,41.1035,327350.0
2023-02-22 09:50:00,42.46,42.47,42.26,42.29,232536.0,41.1131,41.1228,40.9195,40.9485,232536.0
2023-02-22 10:00:00,42.29,42.3,41.98,42.02,421784.0,40.9485,40.9582,40.6484,40.6871,421784.0
2023-02-22 10:10:00,42.01,42.01,41.66,41.72,413543.0,40.6774,40.6774,40.3385,40.3966,413543.0
2023-02-22 10:20:00,41.73,41.89,41.67,41.67,182568.0,40.4063,40.5612,40.3482,40.3482,182568.0
2023-02-22 10:30:00,41.66,41.69,41.57,41.59,176941.0,40.3385,40.3676,40.2514,40.2707,176941.0
2023-02-22 10:40:00,41.59,41.71,41.58,41.64,177107.0,40.2707,40.3869,40.2611,40.3192,177107.0
2023-02-22 10:50:00,41.65,41.85,41.65,41.82,312334.0,40.3288,40.5225,40.3288,40.4934,312334.0
2023-02-22 11:00:00,41.83,41.95,41.79,41.91,119086.0,40.5031,40.6193,40.4644,40.5806,119086.0
2023-02-22 11:10:00,41.91,41.94,41.78,41.85,153473.0,40.5806,40.6096,40.4547,40.5225,153473.0
2023-02-22 11:20:00,41.85,42.05,41.85,42.03,137087.0,40.5225,40.7161,40.5225,40.6968,137087.0
2023-02-22 11:30:00,42.03,42.12,42.01,42.02,106005.0,40.6968,40.7839,40.6774,40.6871,106005.0
2023-02-22 11:40:00,42.02,42.07,41.95,42.02,71436.0,40.6871,40.7355,40.6193,40.6871,71436.0
2023-02-22 11:50:00,42.02,42.08,41.99,42.04,62288.0,40.6871,40.7452,40.658,40.7065,62288.0
2023-02-22 12:00:00,42.04,42.11,41.99,42.07,93364.0,40.7065,40.7742,40.658,40.7355,93364.0
2023-02-22 12:10:00,42.07,42.19,42.01,42.18,103521.0,40.7355,40.8517,40.6774,40.842,103521.0
2023-02-22 12:20:00,42.19,42.25,42.15,42.19,68795.0,40.8517,40.9098,40.813,40.8517,68795.0
2023-02-22 12:30:00,42.18,42.21,42.1,42.15,129521.0,40.842,40.8711,40.7646,40.813,129521.0
2023-02-22 12:40:00,42.15,42.22,42.13,42.2,94383.0,40.813,40.8808,40.7936,40.8614,94383.0
2023-02-22 12:50:00,42.2,42.24,42.15,42.2,86095.0,40.8614,40.9001,40.813,40.8614,86095.0
2023-02-22 13:00:00,42.2,42.26,42.13,42.22,105262.0,40.8614,40.9195,40.7936,40.8808,105262.0
2023-02-22 13:10:00,42.24,42.27,42.2,42.2,55419.0,40.9001,40.9292,40.8614,40.8614,55419.0
2023-02-22 13:20:00,42.21,42.24,42.16,42.16,82924.0,40.8711,40.9001,40.8227,40.8227,82924.0
2023-02-22 13:30:00,42.17,42.18,42.06,42.13,81668.0,40.8323,40.842,40.7258,40.7936,81668.0
2023-02-22 13:40:00,42.14,42.14,42.0,42.02,71158.0,40.8033,40.8033,40.6677,40.6871,71158.0
2023-02-22 13:50:00,42.02,42.06,41.98,41.99,65166.0,40.6871,40.7258,40.6484,40.658,65166.0
2023-02-22 14:00:00,41.99,42.12,41.79,41.95,316692.0,40.658,40.7839,40.4644,40.6193,316692.0
2023-02-22 14:10:00,41.95,41.98,41.67,41.88,177334.0,40.6193,40.6484,40.3482,40.5515,177334.0
2023-02-22 14:20:00,41.88,41.96,41.79,41.8,98133.0,40.5515,40.629,40.4644,40.4741,98133.0
2023-02-22 14:30:00,41.8,41.81,41.69,41.75,136289.0,40.4741,40.4838,40.3676,40.4257,136289.0
2023-02-22 14:40:00,41.75,41.77,41.62,41.74,148295.0,40.4257,40.445,40.2998,40.416,148295.0
2023-02-22 14:50:00,41.75,41.77,41.51,41.51,231223.0,40.4257,40.445,40.1933,40.1933,231223.0
2023-02-22 15:00:00,41.51,41.58,41.46,41.52,320674.0,40.1933,40.2611,40.1449,40.203,320674.0
2023-02-22 15:10:00,41.52,41.63,41.46,41.6,260005.0,40.203,40.3095,40.1449,40.2804,260005.0
2023-02-22 15:20:00,41.59,41.69,41.54,41.58,227578.0,40.2707,40.3676,40.2223,40.2611,227578.0
2023-02-22 15:30:00,41.57,41.64,41.53,41.58,214823.0,40.2514,40.3192,40.2126,40.2611,214823.0
2023-02-22 15:40:00,41.58,41.76,41.56,41.76,390595.0,40.2611,40.4353,40.2417,40.4353,390595.0
2023-02-22 15:50:00,41.76,41.83,41.69,41.79,768977.0,40.4353,40.5031,40.3676,40.4644,768977.0
2023-02-23 09:30:00,41.73,41.86,41.43,41.45,314021.0,40.4063,40.5322,40.1158,40.1352,314021.0
2023-02-23 09:40:00,41.44,41.59,41.11,41.43,471405.0,40.1255,40.2707,39.806,40.1158,471405.0
2023-02-23 09:50:00,41.43,41.69,41.36,41.48,249412.0,40.1158,40.3676,40.048,40.1642,249412.0
2023-02-23 10:00:00,41.48,41.59,41.12,41.2,144858.0,40.1642,40.2707,39.8156,39.8931,144858.0
2023-02-23 10:10:00,41.21,41.21,40.87,40.91,327842.0,39.9028,39.9028,39.5736,39.6123,327842.0
2023-02-23 10:20:00,40.92,41.25,40.92,41.16,156079.0,39.622,39.9415,39.622,39.8544,156079.0
2023-02-23 10:30:00,41.16,41.17,40.91,40.93,144812.0,39.8544,39.8641,39.6123,39.6317,144812.0
2023-02-23 10:40:00,40.92,40.96,40.64,40.69,268112.0,39.622,39.6607,39.3509,39.3993,268112.0
2023-02-23 10:50:00,40.68,40.7,40.52,40.69,244277.0,39.3896,39.409,39.2347,39.3993,244277.0
2023-02-23 11:00:00,40.68,40.76,40.44,40.5,180807.0,39.3896,39.4671,39.1572,39.2153,180807.0
2023-02-23 11:10:00,40.51,40.58,40.36,40.44,354271.0,39.225,39.2928,39.0798,39.1572,354271.0
2023-02-23 11:20:00,40.42,40.56,40.37,40.45,226108.0,39.1378,39.2734,39.0894,39.1669,226108.0
2023-02-23 11:30:00,40.44,40.49,40.16,40.19,627335.0,39.1572,39.2056,38.8861,38.9151,627335.0
2023-02-23 11:40:00,40.18,40.35,40.16,40.3,376060.0,38.9055,39.0701,38.8861,39.0217,376060.0
2023-02-23 11:50:00,40.31,40.31,40.04,40.06,257899.0,39.0313,39.0313,38.7699,38.7893,257899.0
2023-02-23 12:00:00,40.07,40.11,39.99,40.01,623338.0,38.799,38.8377,38.7215,38.7409,623338.0
2023-02-23 12:10:00,40.01,40.13,39.94,40.02,222523.0,38.7409,38.857,38.6731,38.7505,222523.0
2023-02-23 12:20:00,40.01,40.19,39.94,40.15,177437.0,38.7409,38.9151,38.6731,38.8764,177437.0
2023-02-23 12:30:00,40.14,40.28,40.08,40.23,118564.0,38.8667,39.0023,38.8086,38.9539,118564.0
2023-02-23 12:40:00,40.23,40.39,40.18,40.3,307425.0,38.9539,39.1088,38.9055,39.0217,307425.0
2023-02-23 12:50:00,40.3,40.32,40.19,40.27,89929.0,39.0217,39.041,38.9151,38.9926,89929.0
2023-02-23 13:00:00,40.27,40.37,40.13,40.14,129936.0,38.9926,39.0894,38.857,38.8667,129936.0
2023-02-23 13:10:00,40.14,40.22,40.08,40.22,86975.0,38.8667,38.9442,38.8086,38.9442,86975.0
2023-02-23 13:20:00,40.22,40.23,40.08,40.13,142568.0,38.9442,38.9539,38.8086,38.857,142568.0
2023-02-23 13:30:00,40.12,40.22,40.07,40.19,138854.0,38.8474,38.9442,38.799,38.9151,138854.0
2023-02-23 13:40:00,40.19,40.3,40.18,40.28,184842.0,38.9151,39.0217,38.9055,39.0023,184842.0
2023-02-23 13:50:00,40.29,40.3,40.19,40.24,109675.0,39.012,39.0217,38.9151,38.9636,109675.0
2023-02-23 14:00:00,40.24,40.28,40.18,40.23,96276.0,38.9636,39.0023,38.9055,38.9539,96276.0
2023-02-23 14:10:00,40.24,40.43,40.21,40.39,198098.0,38.9636,39.1475,38.9345,39.1088,198098.0
2023-02-23 14:20:00,40.4,40.54,40.39,40.47,266976.0,39.1185,39.254,39.1088,39.1863,266976.0
2023-02-23 14:30:00,40.47,40.65,40.47,40.64,214860.0,39.1863,39.3606,39.1863,39.3509,214860.0
2023-02-23 14:40:00,40.65,40.67,40.54,40.58,133924.0,39.3606,39.3799,39.254,39.2928,133924.0
2023-02-23 14:50:00,40.57,40.61,40.48,40.49,146041.0,39.2831,39.3218,39.1959,39.2056,146041.0
2023-02-23 15:00:00,40.5,40.6,40.48,40.54,316064.0,39.2153,39.3121,39.1959,39.254,316064.0
2023-02-23 15:10:00,40.54,40.57,40.52,40.55,159465.0,39.254,39.2831,39.2347,39.2637,159465.0
2023-02-23 15:20:00,40.55,40.61,40.52,40.61,187760.0,39.2637,39.3218,39.2347,39.3218,187760.0
2023-02-23 15:30:00,40.61,40.67,40.54,40.63,358602.0,39.3218,39.3799,39.254,39.3412,358602.0
2023-02-23 15:40:00,40.63,40.65,40.52,40.53,410089.0,39.3412,39.3606,39.2347,39.2444,410089.0
2023-02-23 15:50:00,40.54,40.6,40.52,40.59,1015976.0,39.254,39.3121,39.2347,39.3025,1015976.0
2023-02-24 09:30:00,39.36,39.7,39.01,39.41,914393.0,38.1115,38.4407,37.7726,38.1599,914393.0
2023-02-24 09:40:00,39.41,39.44,39.03,39.27,445898.0,38.1599,38.1889,37.7919,38.0243,445898.0
2023-02-24 09:50:00,39.27,39.45,39.18,39.22,437409.0,38.0243,38.1986,37.9372,37.9759,437409.0
2023-02-24 10:00:00,39.21,39.58,39.18,39.54,421363.0,37.9662,38.3245,37.9372,38.2858,421363.0
2023-02-24 10:10:00,39.53,39.59,39.43,39.48,303604.0,38.2761,38.3342,38.1793,38.2277,303604.0
2023-02-24 10:20:00,39.48,39.5,39.29,39.47,186242.0,38.2277,38.247,38.0437,38.218,186242.0
2023-02-24 10:30:00,39.46,39.54,39.39,39.4,166584.0,38.2083,38.2858,38.1405,38.1502,166584.0
2023-02-24 10:40:00,39.4,39.58,39.35,39.49,164399.0,38.1502,38.3245,38.1018,38.2374,164399.0
2023-02-24 10:50:00,39.49,39.5,39.33,39.42,191229.0,38.2374,38.247,38.0824,38.1696,191229.0
2023-02-24 11:00:00,39.43,39.53,39.39,39.47,110068.0,38.1793,38.2761,38.1405,38.218,110068.0
2023-02-24 11:10:00,39.47,39.5,39.37,39.45,161557.0,38.218,38.247,38.1212,38.1986,161557.0
2023-02-24 11:20:00,39.45,39.7,39.38,39.64,204585.0,38.1986,38.4407,38.1308,38.3826,204585.0
2023-02-24 11:30:00,39.66,39.73,39.56,39.57,165721.0,38.402,38.4697,38.3051,38.3148,165721.0
2023-02-24 11:40:00,39.57,39.89,39.56,39.83,180500.0,38.3148,38.6247,38.3051,38.5666,180500.0
2023-02-24 11:50:00,39.84,39.94,39.78,39.8,168860.0,38.5762,38.6731,38.5182,38.5375,168860.0
2023-02-24 12:00:00,39.81,39.82,39.67,39.75,97174.0,38.5472,38.5569,38.4116,38.4891,97174.0
2023-02-24 12:10:00,39.76,39.79,39.68,39.69,110913.0,38.4988,38.5278,38.4213,38.431,110913.0
2023-02-24 12:20:00,39.69,39.72,39.6,39.63,105659.0,38.431,38.4601,38.3439,38.3729,105659.0
2023-02-24 12:30:00,39.63,39.66,39.42,39.46,316858.0,38.3729,38.402,38.1696,38.2083,316858.0
2023-02-24 12:40:00,39.47,39.49,39.3,39.39,356623.0,38.218,38.2374,38.0534,38.1405,356623.0
2023-02-24 12:50:00,39.39,39.44,39.31,39.44,120901.0,38.1405,38.1889,38.0631,38.1889,120901.0
2023-02-24 13:00:00,39.43,39.5,39.36,39.39,119959.0,38.1793,38.247,38.1115,38.1405,119959.0
2023-02-24 13:10:00,39.38,39.49,39.37,39.48,98051.0,38.1308,38.2374,38.1212,38.2277,98051.0
2023-02-24 13:20:00,39.48,39.54,39.47,39.48,70940.0,38.2277,38.2858,38.218,38.2277,70940.0
2023-02-24 13:30:00,39.47,39.48,39.39,39.41,79158.0,38.218,38.2277,38.1405,38.1599,79158.0
2023-02-24 13:40:00,39.41,39.49,39.38,39.46,104849.0,38.1599,38.2374,38.1308,38.2083,104849.0
2023-02-24 13:50:00,39.46,39.51,39.43,39.45,95593.0,38.2083,38.2567,38.1793,38.1986,95593.0
2023-02-24 14:00:00,39.46,39.57,39.45,39.57,108095.0,38.2083,38.3148,38.1986,38.3148,108095.0
2023-02-24 14:10:00,39.57,39.59,39.46,39.59,79796.0,38.3148,38.3342,38.2083,38.3342,79796.0
2023-02-24 14:20:00,39.59,39.62,39.53,39.54,129773.0,38.3342,38.3632,38.2761,38.2858,129773.0
2023-02-24 14:30:00,39.54,39.55,39.46,39.52,121772.0,38.2858,38.2954,38.2083,38.2664,121772.0
2023-02-24 14:40:00,39.52,39.65,39.46,39.64,87898.0,38.2664,38.3923,38.2083,38.3826,87898.0
2023-02-24 14:50:00,39.64,39.81,39.62,39.78,164649.0,38.3826,38.5472,38.3632,38.5182,164649.0
2023-02-24 15:00:00,39.79,39.83,39.73,39.82,93427.0,38.5278,38.5666,38.4697,38.5569,93427.0
2023-02-24 15:10:00,39.82,39.84,39.73,39.82,107531.0,38.5569,38.5762,38.4697,38.5569,107531.0
2023-02-24 15:20:00,39.82,39.88,39.73,39.73,176491.0,38.5569,38.615,38.4697,38.4697,176491.0
2023-02-24 15:30:00,39.74,39.75,39.65,39.7,271665.0,38.4794,38.4891,38.3923,38.4407,271665.0
2023-02-24 15:40:00,39.7,39.71,39.58,39.64,328837.0,38.4407,38.4504,38.3245,38.3826,328837.0
2023-02-24 15:50:00,39.64,39.89,39.62,39.89,988372.0,38.3826,38.6247,38.3632,38.6247,988372.0
2023-02-27 09:30:00,40.14,40.34,39.94,39.99,486101.0,38.8667,39.0604,38.6731,38.7215,486101.0
2023-02-27 09:40:00,39.98,40.04,39.81,39.91,312507.0,38.7118,38.7699,38.5472,38.644,312507.0
2023-02-27 09:50:00,39.92,40.37,39.92,40.34,264076.0,38.6537,39.0894,38.6537,39.0604,264076.0
2023-02-27 10:00:00,40.34,40.59,40.31,40.57,281468.0,39.0604,39.3025,39.0313,39.2831,281468.0
2023-02-27 10:10:00,40.57,40.61,40.43,40.58,255619.0,39.2831,39.3218,39.1475,39.2928,255619.0
2023-02-27 10:20:00,40.58,40.59,40.41,40.48,130944.0,39.2928,39.3025,39.1282,39.1959,130944.0
2023-02-27 10:30:00,40.48,40.54,40.18,40.19,152380.0,39.1959,39.254,38.9055,38.9151,152380.0
2023-02-27 10:40:00,40.18,40.25,40.1,40.17,169117.0,38.9055,38.9732,38.828,38.8958,169117.0
2023-02-27 10:50:00,40.18,40.2,40.01,40.14,112337.0,38.9055,38.9248,38.7409,38.8667,112337.0
2023-02-27 11:00:00,40.15,40.23,40.14,40.2,69550.0,38.8764,38.9539,38.8667,38.9248,69550.0
2023-02-27 11:10:00,40.2,40.23,40.08,40.11,139412.0,38.9248,38.9539,38.8086,38.8377,139412.0
2023-02-27 11:20:00,40.12,40.19,40.03,40.04,151096.0,38.8474,38.9151,38.7602,38.7699,151096.0
2023-02-27 11:30:00,40.04,40.15,39.96,40.15,208860.0,38.7699,38.8764,38.6924,38.8764,208860.0
2023-02-27 11:40:00,40.15,40.19,40.05,40.08,372588.0,38.8764,38.9151,38.7796,38.8086,372588.0
2023-02-27 11:50:00,40.07,40.27,40.03,40.23,153834.0,38.799,38.9926,38.7602,38.9539,153834.0
2023-02-27 12:00:00,40.24,40.27,40.14,40.15,78078.0,38.9636,38.9926,38.8667,38.8764,78078.0
2023-02-27 12:10:00,40.16,40.18,40.11,40.13,65417.0,38.8861,38.9055,38.8377,38.857,65417.0
2023-02-27 12:20:00,40.12,40.14,40.01,40.13,61127.0,38.8474,38.8667,38.7409,38.857,61127.0
2023-02-27 12:30:00,40.14,40.24,40.13,40.21,64765.0,38.8667,38.9636,38.857,38.9345,64765.0
2023-02-27 12:40:00,40.2,40.24,40.17,40.19,73372.0,38.9248,38.9636,38.8958,38.9151,73372.0
2023-02-27 12:50:00,40.19,40.21,40.11,40.17,66669.0,38.9151,38.9345,38.8377,38.8958,66669.0
2023-02-27 13:00:00,40.16,40.23,40.15,40.17,63529.0,38.8861,38.9539,38.8764,38.8958,63529.0
2023-02-27 13:10:00,40.16,40.21,40.15,40.16,72265.0,38.8861,38.9345,38.8764,38.8861,72265.0
2023-02-27 13:20:00,40.16,40.2,40.1,40.12,58712.0,38.8861,38.9248,38.828,38.8474,58712.0
2023-02-27 13:30:00,40.12,40.17,40.1,40.15,54313.0,38.8474,38.8958,38.828,38.8764,54313.0
2023-02-27 13:40:00,40.16,40.17,40.1,40.14,66512.0,38.8861,38.8958,38.828,38.8667,66512.0
2023-02-27 13:50:00,40.14,40.3,40.12,40.3,124713.0,38.8667,39.0217,38.8474,39.0217,124713.0
2023-02-27 14:00:00,40.3,40.38,40.28,40.34,104295.0,39.0217,39.0991,39.0023,39.0604,104295.0
2023-02-27 14:10:00,40.34,40.38,40.22,40.27,169333.0,39.0604,39.0991,38.9442,38.9926,169333.0
2023-02-27 14:20:00,40.27,40.27,40.19,40.19,127061.0,38.9926,38.9926,38.9151,38.9151,127061.0
2023-02-27 14:30:00,40.19,40.22,40.11,40.13,120878.0,38.9151,38.9442,38.8377,38.857,120878.0
2023-02-27 14:40:00,40.12,40.15,40.05,40.12,186997.0,38.8474,38.8764,38.7796,38.8474,186997.0
2023-02-27 14:50:00,40.11,40.21,40.1,40.18,174166.0,38.8377,38.9345,38.828,38.9055,174166.0
2023-02-27 15:00:00,40.17,40.24,40.15,40.18,124633.0,38.8958,38.9636,38.8764,38.9055,124633.0
2023-02-27 15:10:00,40.17,40.25,40.16,40.18,100195.0,38.8958,38.9732,38.8861,38.9055,100195.0
2023-02-27 15:20:00,40.18,40.27,40.16,40.27,101408.0,38.9055,38.9926,38.8861,38.9926,101408.0
2023-02-27 15:30:00,40.27,40.27,40.07,40.09,196013.0,38.9926,38.9926,38.799,38.8183,196013.0
2023-02-27 15:40:00,40.08,40.15,40.06,40.07,253563.0,38.8086,38.8764,38.7893,38.799,253563.0
2023-02-27 15:50:00,40.07,40.17,40.06,40.12,530542.0,38.799,38.8958,38.7893,38.8474,530542.0
2023-02-28 09:30:00,40.51,40.61,40.13,40.41,638743.0,39.225,39.3218,38.857,39.1282,638743.0
2023-02-28 09:40:00,40.41,40.77,40.4,40.51,409208.0,39.1282,39.4767,39.1185,39.225,409208.0
2023-02-28 09:50:00,40.51,40.54,40.31,40.42,242898.0,39.225,39.254,39.0313,39.1378,242898.0
2023-02-28 10:00:00,40.42,40.83,40.42,40.73,284171.0,39.1378,39.5348,39.1378,39.438,284171.0
2023-02-28 10:10:00,40.73,40.74,40.53,40.66,163870.0,39.438,39.4477,39.2444,39.3702,163870.0
2023-02-28 10:20:00,40.66,40.89,40.6,40.76,165094.0,39.3702,39.5929,39.3121,39.4671,165094.0
2023-02-28 10:30:00,40.76,40.9,40.72,40.84,135654.0,39.4671,39.6026,39.4283,39.5445,135654.0
2023-02-28 10:40:00,40.84,40.98,40.75,40.76,171210.0,39.5445,39.6801,39.4574,39.4671,171210.0
2023-02-28 10:50:00,40.76,40.83,40.65,40.8,127041.0,39.4671,39.5348,39.3606,39.5058,127041.0
2023-02-28 11:00:00,40.8,41.04,40.78,41.0,216474.0,39.5058,39.7382,39.4864,39.6995,216474.0
2023-02-28 11:10:00,41.0,41.07,40.96,41.0,133270.0,39.6995,39.7672,39.6607,39.6995,133270.0
2023-02-28 11:20:00,41.0,41.1,40.97,41.06,127419.0,39.6995,39.7963,39.6704,39.7575,127419.0
2023-02-28 11:30:00,41.05,41.06,40.88,40.91,112866.0,39.7479,39.7575,39.5833,39.6123,112866.0
2023-02-28 11:40:00,40.9,40.93,40.81,40.86,83083.0,39.6026,39.6317,39.5155,39.5639,83083.0
2023-02-28 11:50:00,40.85,40.91,40.82,40.91,81535.0,39.5542,39.6123,39.5252,39.6123,81535.0
2023-02-28 12:00:00,40.9,40.99,40.88,40.93,118132.0,39.6026,39.6898,39.5833,39.6317,118132.0
2023-02-28 12:10:00,40.93,41.03,40.92,40.99,69667.0,39.6317,39.7285,39.622,39.6898,69667.0
2023-02-28 12:20:00,40.99,41.03,40.96,41.01,102681.0,39.6898,39.7285,39.6607,39.7091,102681.0
2023-02-28 12:30:00,41.01,41.06,40.95,40.98,107011.0,39.7091,39.7575,39.651,39.6801,107011.0
2023-02-28 12:40:00,40.98,41.12,40.96,41.09,174033.0,39.6801,39.8156,39.6607,39.7866,174033.0
2023-02-28 12:50:00,41.09,41.2,41.04,41.15,169082.0,39.7866,39.8931,39.7382,39.8447,169082.0
2023-02-28 13:00:00,41.15,41.2,41.13,41.17,93014.0,39.8447,39.8931,39.8253,39.8641,93014.0
2023-02-28 13:10:00,41.17,41.21,41.1,41.1,83668.0,39.8641,39.9028,39.7963,39.7963,83668.0
2023-02-28 13:20:00,41.1,41.19,41.08,41.18,91363.0,39.7963,39.8834,39.7769,39.8737,91363.0
2023-02-28 13:30:00,41.19,41.25,41.12,41.25,112728.0,39.8834,39.9415,39.8156,39.9415,112728.0
2023-02-28 13:40:00,41.25,41.29,41.23,41.25,137983.0,39.9415,39.9803,39.9222,39.9415,137983.0
2023-02-28 13:50:00,41.25,41.28,41.16,41.28,124619.0,39.9415,39.9706,39.8544,39.9706,124619.0
2023-02-28 14:00:00,41.28,41.34,41.23,41.34,166430.0,39.9706,40.0287,39.9222,40.0287,166430.0
2023-02-28 14:10:00,41.33,41.35,41.24,41.28,160785.0,40.019,40.0383,39.9318,39.9706,160785.0
2023-02-28 14:20:00,41.29,41.33,41.27,41.33,94556.0,39.9803,40.019,39.9609,40.019,94556.0
2023-02-28 14:30:00,41.33,41.36,41.29,41.33,132334.0,40.019,40.048,39.9803,40.019,132334.0
2023-02-28 14:40:00,41.34,41.34,41.21,41.22,212267.0,40.0287,40.0287,39.9028,39.9125,212267.0
2023-02-28 14:50:00,41.21,41.23,41.1,41.12,174741.0,39.9028,39.9222,39.7963,39.8156,174741.0
2023-02-28 15:00:00,41.13,41.16,41.08,41.16,77686.0,39.8253,39.8544,39.7769,39.8544,77686.0
2023-02-28 15:10:00,41.16,41.18,41.02,41.03,245644.0,39.8544,39.8737,39.7188,39.7285,245644.0
2023-02-28 15:20:00,41.03,41.05,40.95,41.02,123221.0,39.7285,39.7479,39.651,39.7188,123221.0
2023-02-28 15:30:00,41.02,41.02,40.84,40.89,262026.0,39.7188,39.7188,39.5445,39.5929,262026.0
2023-02-28 15:40:00,40.89,40.98,40.87,40.89,349701.0,39.5929,39.6801,39.5736,39.5929,349701.0
2023-02-28 15:50:00,40.89,41.1,40.88,40.98,1305095.0,39.5929,39.7963,39.5833,39.6801,1305095.0
2023-03-01 09:30:00,42.57,42.74,42.33,42.69,1134611.0,41.2197,41.3843,40.9873,41.3358,1134611.0
2023-03-01 09:40:00,42.69,43.03,42.39,42.94,836715.0,41.3358,41.6651,41.0454,41.5779,836715.0
2023-03-01 09:50:00,42.94,43.07,42.76,43.01,312354.0,41.5779,41.7038,41.4036,41.6457,312354.0
2023-03-01 10:00:00,43.02,43.08,42.67,42.77,517274.0,41.6554,41.7135,41.3165,41.4133,517274.0
2023-03-01 10:10:00,42.76,42.85,42.56,42.78,626818.0,41.4036,41.4908,41.21,41.423,626818.0
2023-03-01 10:20:00,42.79,43.07,42.72,42.97,379633.0,41.4327,41.7038,41.3649,41.607,379633.0
2023-03-01 10:30:00,42.96,43.18,42.89,43.07,231216.0,41.5973,41.8103,41.5295,41.7038,231216.0
2023-03-01 10:40:00,43.09,43.28,43.06,43.21,191013.0,41.7232,41.9071,41.6941,41.8393,191013.0
2023-03-01 10:50:00,43.2,43.29,43.11,43.26,426450.0,41.8297,41.9168,41.7425,41.8878,426450.0
2023-03-01 11:00:00,43.27,43.27,42.82,42.84,292967.0,41.8974,41.8974,41.4617,41.4811,292967.0
2023-03-01 11:10:00,42.83,42.97,42.81,42.89,191017.0,41.4714,41.607,41.452,41.5295,191017.0
2023-03-01 11:20:00,42.89,42.95,42.82,42.9,129797.0,41.5295,41.5876,41.4617,41.5392,129797.0
2023-03-01 11:30:00,42.9,42.96,42.79,42.87,144261.0,41.5392,41.5973,41.4327,41.5101,144261.0
2023-03-01 11:40:00,42.87,43.16,42.86,43.09,256939.0,41.5101,41.7909,41.5005,41.7232,256939.0
2023-03-01 11:50:00,43.09,43.15,43.07,43.1,135157.0,41.7232,41.7813,41.7038,41.7328,135157.0
2023-03-01 12:00:00,43.1,43.23,43.07,43.21,151995.0,41.7328,41.8587,41.7038,41.8393,151995.0
2023-03-01 12:10:00,43.21,43.25,43.09,43.14,162360.0,41.8393,41.8781,41.7232,41.7716,162360.0
2023-03-01 12:20:00,43.13,43.19,43.1,43.14,154810.0,41.7619,41.82,41.7328,41.7716,154810.0
2023-03-01 12:30:00,43.14,43.23,43.1,43.21,196967.0,41.7716,41.8587,41.7328,41.8393,196967.0
2023-03-01 12:40:00,43.21,43.38,43.19,43.29,280861.0,41.8393,42.004,41.82,41.9168,280861.0
2023-03-01 12:50:00,43.29,43.39,43.24,43.27,148544.0,41.9168,42.0136,41.8684,41.8974,148544.0
2023-03-01 13:00:00,43.28,43.3,43.2,43.27,120954.0,41.9071,41.9265,41.8297,41.8974,120954.0
2023-03-01 13:10:00,43.29,43.32,43.25,43.3,110132.0,41.9168,41.9459,41.8781,41.9265,110132.0
2023-03-01 13:20:00,43.3,43.32,43.22,43.28,86296.0,41.9265,41.9459,41.849,41.9071,86296.0
2023-03-01 13:30:00,43.29,43.29,43.22,43.27,113982.0,41.9168,41.9168,41.849,41.8974,113982.0
2023-03-01 13:40:00,43.27,43.28,43.18,43.24,143680.0,41.8974,41.9071,41.8103,41.8684,143680.0
2023-03-01 13:50:00,43.23,43.24,43.1,43.12,253239.0,41.8587,41.8684,41.7328,41.7522,253239.0
2023-03-01 14:00:00,43.11,43.12,42.92,42.96,346240.0,41.7425,41.7522,41.5585,41.5973,346240.0
2023-03-01 14:10:00,42.96,43.07,42.95,42.98,130334.0,41.5973,41.7038,41.5876,41.6166,130334.0
2023-03-01 14:20:00,42.98,43.05,42.94,42.95,118591.0,41.6166,41.6844,41.5779,41.5876,118591.0
2023-03-01 14:30:00,42.94,42.95,42.83,42.87,119424.0,41.5779,41.5876,41.4714,41.5101,119424.0
2023-03-01 14:40:00,42.86,42.93,42.82,42.86,123487.0,41.5005,41.5682,41.4617,41.5005,123487.0
2023-03-01 14:50:00,42.86,42.92,42.82,42.89,95338.0,41.5005,41.5585,41.4617,41.5295,95338.0
2023-03-01 15:00:00,42.88,42.93,42.85,42.92,112137.0,41.5198,41.5682,41.4908,41.5585,112137.0
2023-03-01 15:10:00,42.93,42.99,42.9,42.97,143969.0,41.5682,41.6263,41.5392,41.607,143969.0
2023-03-01 15:20:00,42.97,42.99,42.89,42.91,155864.0,41.607,41.6263,41.5295,41.5489,155864.0
2023-03-01 15:30:00,42.9,42.94,42.83,42.86,188669.0,41.5392,41.5779,41.4714,41.5005,188669.0
2023-03-01 15:40:00,42.86,42.94,42.84,42.9,454660.0,41.5005,41.5779,41.4811,41.5392,454660.0
2023-03-01 15:50:00,42.89,43.01,42.89,43.01,1360435.0,41.5295,41.6457,41.5295,41.6457,1360435.0
2023-03-02 09:30:00,41.87,42.21,41.87,42.16,531492.0,40.5419,40.8711,40.5419,40.8227,531492.0
2023-03-02 09:40:00,42.16,42.27,41.97,42.18,259379.0,40.8227,40.9292,40.6387,40.842,259379.0
2023-03-02 09:50:00,42.18,42.45,42.16,42.41,298325.0,40.842,41.1035,40.8227,41.0647,298325.0
2023-03-02 10:00:00,42.43,42.66,42.38,42.57,359565.0,41.0841,41.3068,41.0357,41.2197,359565.0
2023-03-02 10:10:00,42.57,42.73,42.42,42.46,380573.0,41.2197,41.3746,41.0744,41.1131,380573.0
2023-03-02 10:20:00,42.46,42.53,42.26,42.47,270139.0,41.1131,41.1809,40.9195,41.1228,270139.0
2023-03-02 10:30:00,42.47,42.62,42.42,42.47,193214.0,41.1228,41.2681,41.0744,41.1228,193214.0
2023-03-02 10:40:00,42.46,42.55,42.39,42.42,163655.0,41.1131,41.2003,41.0454,41.0744,163655.0
2023-03-02 10:50:00,42.42,42.67,42.41,42.64,129378.0,41.0744,41.3165,41.0647,41.2874,129378.0
2023-03-02 11:00:00,42.64,42.79,42.6,42.73,212627.0,41.2874,41.4327,41.2487,41.3746,212627.0
2023-03-02 11:10:00,42.71,42.9,42.67,42.87,232243.0,41.3552,41.5392,41.3165,41.5101,232243.0
2023-03-02 11:20:00,42.86,42.96,42.76,42.77,315936.0,41.5005,41.5973,41.4036,41.4133,315936.0
2023-03-02 11:30:00,42.76,42.84,42.69,42.79,114886.0,41.4036,41.4811,41.3358,41.4327,114886.0
2023-03-02 11:40:00,42.8,42.88,42.76,42.87,74684.0,41.4424,41.5198,41.4036,41.5101,74684.0
2023-03-02 11:50:00,42.87,42.9,42.75,42.77,126037.0,41.5101,41.5392,41.3939,41.4133,126037.0
2023-03-02 12:00:00,42.77,42.8,42.58,42.62,177444.0,41.4133,41.4424,41.2293,41.2681,177444.0
2023-03-02 12:10:00,42.62,42.65,42.44,42.46,123559.0,41.2681,41.2971,41.0938,41.1131,123559.0
2023-03-02 12:20:00,42.47,42.63,42.46,42.52,167732.0,41.1228,41.2777,41.1131,41.1712,167732.0
2023-03-02 12:30:00,42.52,42.64,42.52,42.55,140019.0,41.1712,41.2874,41.1712,41.2003,140019.0
2023-03-02 12:40:00,42.55,42.58,42.43,42.48,120155.0,41.2003,41.2293,41.0841,41.1325,120155.0
2023-03-02 12:50:00,42.48,42.6,42.46,42.58,181075.0,41.1325,41.2487,41.1131,41.2293,181075.0
2023-03-02 13:00:00,42.58,42.63,42.49,42.52,121185.0,41.2293,41.2777,41.1422,41.1712,121185.0
2023-03-02 13:10:00,42.52,42.6,42.5,42.57,84413.0,41.1712,41.2487,41.1519,41.2197,84413.0
2023-03-02 13:20:00,42.57,42.58,42.48,42.51,49697.0,41.2197,41.2293,41.1325,41.1616,49697.0
2023-03-02 13:30:00,42.51,42.77,42.48,42.63,92296.0,41.1616,41.4133,41.1325,41.2777,92296.0
2023-03-02 13:40:00,42.63,42.68,42.52,42.55,147492.0,41.2777,41.3262,41.1712,41.2003,147492.0
2023-03-02 13:50:00,42.54,42.7,42.53,42.7,94265.0,41.1906,41.3455,41.1809,41.3455,94265.0
2023-03-02 14:00:00,42.7,42.81,42.69,42.7,100705.0,41.3455,41.452,41.3358,41.3455,100705.0
2023-03-02 14:10:00,42.7,42.74,42.64,42.71,91691.0,41.3455,41.3843,41.2874,41.3552,91691.0
2023-03-02 14:20:00,42.71,42.76,42.65,42.75,84755.0,41.3552,41.4036,41.2971,41.3939,84755.0
2023-03-02 14:30:00,42.75,42.77,42.63,42.7,100298.0,41.3939,41.4133,41.2777,41.3455,100298.0
2023-03-02 14:40:00,42.7,42.73,42.64,42.69,130644.0,41.3455,41.3746,41.2874,41.3358,130644.0
2023-03-02 14:50:00,42.69,42.71,42.64,42.66,100624.0,41.3358,41.3552,41.2874,41.3068,100624.0
2023-03-02 15:00:00,42.66,42.71,42.58,42.63,144657.0,41.3068,41.3552,41.2293,41.2777,144657.0
2023-03-02 15:10:00,42.62,42.75,42.62,42.69,114060.0,41.2681,41.3939,41.2681,41.3358,114060.0
2023-03-02 15:20:00,42.69,42.79,42.68,42.78,146942.0,41.3358,41.4327,41.3262,41.423,146942.0
2023-03-02 15:30:00,42.78,42.94,42.77,42.87,222099.0,41.423,41.5779,41.4133,41.5101,222099.0
2023-03-02 15:40:00,42.88,42.93,42.84,42.91,293402.0,41.5198,41.5682,41.4811,41.5489,293402.0
2023-03-02 15:50:00,42.91,42.93,42.79,42.84,784388.0,41.5489,41.5682,41.4327,41.4811,784388.0
2023-03-03 09:30:00,43.18,43.18,42.74,42.82,537544.0,41.8103,41.8103,41.3843,41.4617,537544.0
2023-03-03 09:40:00,42.82,43.09,42.8,43.01,290569.0,41.4617,41.7232,41.4424,41.6457,290569.0
2023-03-03 09:50:00,43.01,43.12,42.94,43.06,175704.0,41.6457,41.7522,41.5779,41.6941,175704.0
2023-03-03 10:00:00,43.05,43.12,42.85,43.04,282786.0,41.6844,41.7522,41.4908,41.6747,282786.0
2023-03-03 10:10:00,43.03,43.2,42.99,43.01,180146.0,41.6651,41.8297,41.6263,41.6457,180146.0
2023-03-03 10:20:00,43.02,43.24,42.99,43.21,123312.0,41.6554,41.8684,41.6263,41.8393,123312.0
2023-03-03 10:30:00,43.22,43.34,43.2,43.29,176995.0,41.849,41.9652,41.8297,41.9168,176995.0
2023-03-03 10:40:00,43.29,43.43,43.27,43.39,249632.0,41.9168,42.0524,41.8974,42.0136,249632.0
2023-03-03 10:50:00,43.39,43.59,43.36,43.55,359492.0,42.0136,42.2073,41.9846,42.1686,359492.0
2023-03-03 11:00:00,43.56,43.71,43.52,43.65,469570.0,42.1782,42.3235,42.1395,42.2654,469570.0
2023-03-03 11:10:00,43.65,43.69,43.51,43.52,193608.0,42.2654,42.3041,42.1298,42.1395,193608.0
2023-03-03 11:20:00,43.52,43.58,43.44,43.52,184762.0,42.1395,42.1976,42.0621,42.1395,184762.0
2023-03-03 11:30:00,43.51,43.64,43.51,43.63,200408.0,42.1298,42.2557,42.1298,42.246,200408.0
2023-03-03 11:40:00,43.64,43.69,43.58,43.59,120070.0,42.2557,42.3041,42.1976,42.2073,120070.0
2023-03-03 11:50:00,43.59,43.82,43.59,43.78,187426.0,42.2073,42.43,42.2073,42.3913,187426.0
2023-03-03 12:00:00,43.78,43.8,43.71,43.75,242564.0,42.3913,42.4106,42.3235,42.3622,242564.0
2023-03-03 12:10:00,43.75,43.87,43.72,43.82,367952.0,42.3622,42.4784,42.3332,42.43,367952.0
2023-03-03 12:20:00,43.81,43.82,43.65,43.66,98800.0,42.4203,42.43,42.2654,42.2751,98800.0
2023-03-03 12:30:00,43.66,43.67,43.53,43.54,121504.0,42.2751,42.2848,42.1492,42.1589,121504.0
2023-03-03 12:40:00,43.55,43.58,43.46,43.48,191853.0,42.1686,42.1976,42.0814,42.1008,191853.0
2023-03-03 12:50:00,43.49,43.6,43.42,43.56,265860.0,42.1105,42.217,42.0427,42.1782,265860.0
2023-03-03 13:00:00,43.57,43.65,43.55,43.65,121314.0,42.1879,42.2654,42.1686,42.2654,121314.0
2023-03-03 13:10:00,43.65,43.73,43.64,43.71,101109.0,42.2654,42.3429,42.2557,42.3235,101109.0
2023-03-03 13:20:00,43.71,43.78,43.7,43.76,107352.0,42.3235,42.3913,42.3138,42.3719,107352.0
2023-03-03 13:30:00,43.77,43.78,43.63,43.65,106089.0,42.3816,42.3913,42.246,42.2654,106089.0
2023-03-03 13:40:00,43.64,43.67,43.57,43.64,109319.0,42.2557,42.2848,42.1879,42.2557,109319.0
2023-03-03 13:50:00,43.63,43.67,43.6,43.63,62775.0,42.246,42.2848,42.217,42.246,62775.0
2023-03-03 14:00:00,43.62,43.67,43.56,43.66,184869.0,42.2363,42.2848,42.1782,42.2751,184869.0
2023-03-03 14:10:00,43.66,43.74,43.66,43.66,91899.0,42.2751,42.3525,42.2751,42.2751,91899.0
2023-03-03 14:20:00,43.67,43.77,43.63,43.77,93656.0,42.2848,42.3816,42.246,42.3816,93656.0
2023-03-03 14:30:00,43.76,43.84,43.75,43.78,143706.0,42.3719,42.4494,42.3622,42.3913,143706.0
2023-03-03 14:40:00,43.78,43.81,43.71,43.72,100168.0,42.3913,42.4203,42.3235,42.3332,100168.0
2023-03-03 14:50:00,43.72,43.75,43.67,43.75,86946.0,42.3332,42.3622,42.2848,42.3622,86946.0
2023-03-03 15:00:00,43.75,43.88,43.73,43.88,87950.0,42.3622,42.4881,42.3429,42.4881,87950.0
2023-03-03 15:10:00,43.88,43.88,43.75,43.77,77266.0,42.4881,42.4881,42.3622,42.3816,77266.0
2023-03-03 15:20:00,43.77,43.79,43.71,43.76,100798.0,42.3816,42.401,42.3235,42.3719,100798.0
2023-03-03 15:30:00,43.76,43.78,43.7,43.73,144855.0,42.3719,42.3913,42.3138,42.3429,144855.0
2023-03-03 15:40:00,43.73,43.76,43.69,43.75,297302.0,42.3429,42.3719,42.3041,42.3622,297302.0
2023-03-03 15:50:00,43.74,43.82,43.71,43.71,845529.0,42.3525,42.43,42.3235,42.3235,845529.0
2023-03-06 09:30:00,43.05,43.38,42.8,42.87,895333.0,41.6844,42.004,41.4424,41.5101,895333.0
2023-03-06 09:40:00,42.88,43.28,42.83,43.21,419224.0,41.5198,41.9071,41.4714,41.8393,419224.0
2023-03-06 09:50:00,43.22,43.32,42.98,43.16,203425.0,41.849,41.9459,41.6166,41.7909,203425.0
2023-03-06 10:00:00,43.16,43.19,42.93,43.05,195011.0,41.7909,41.82,41.5682,41.6844,195011.0
2023-03-06 10:10:00,43.05,43.25,42.99,43.23,245115.0,41.6844,41.8781,41.6263,41.8587,245115.0
2023-03-06 10:20:00,43.24,43.33,43.12,43.23,219080.0,41.8684,41.9555,41.7522,41.8587,219080.0
2023-03-06 10:30:00,43.24,43.31,43.18,43.3,104154.0,41.8684,41.9362,41.8103,41.9265,104154.0
2023-03-06 10:40:00,43.31,43.31,43.11,43.13,173908.0,41.9362,41.9362,41.7425,41.7619,173908.0
2023-03-06 10:50:00,43.12,43.17,43.03,43.08,184115.0,41.7522,41.8006,41.6651,41.7135,184115.0
2023-03-06 11:00:00,43.08,43.14,43.06,43.08,104682.0,41.7135,41.7716,41.6941,41.7135,104682.0
2023-03-06 11:10:00,43.08,43.13,43.05,43.1,97130.0,41.7135,41.7619,41.6844,41.7328,97130.0
2023-03-06 11:20:00,43.1,43.13,42.94,42.98,163616.0,41.7328,41.7619,41.5779,41.6166,163616.0
2023-03-06 11:30:00,42.99,43.07,42.98,43.02,108739.0,41.6263,41.7038,41.6166,41.6554,108739.0
2023-03-06 11:40:00,43.02,43.03,42.91,42.95,187770.0,41.6554,41.6651,41.5489,41.5876,187770.0
2023-03-06 11:50:00,42.96,43.05,42.94,43.0,96812.0,41.5973,41.6844,41.5779,41.636,96812.0
2023-03-06 12:00:00,43.0,43.05,42.92,43.03,87276.0,41.636,41.6844,41.5585,41.6651,87276.0
2023-03-06 12:10:00,43.02,43.09,43.02,43.08,61277.0,41.6554,41.7232,41.6554,41.7135,61277.0
2023-03-06 12:20:00,43.08,43.1,42.95,42.98,98795.0,41.7135,41.7328,41.5876,41.6166,98795.0
2023-03-06 12:30:00,42.98,43.02,42.92,42.96,102682.0,41.6166,41.6554,41.5585,41.5973,102682.0
2023-03-06 12:40:00,42.96,42.98,42.82,42.83,100445.0,41.5973,41.6166,41.4617,41.4714,100445.0
2023-03-06 12:50:00,42.83,42.9,42.82,42.9,110536.0,41.4714,41.5392,41.4617,41.5392,110536.0
2023-03-06 13:00:00,42.89,42.95,42.85,42.87,71177.0,41.5295,41.5876,41.4908,41.5101,71177.0
2023-03-06 13:10:00,42.88,42.93,42.85,42.91,60126.0,41.5198,41.5682,41.4908,41.5489,60126.0
2023-03-06 13:20:00,42.9,42.94,42.87,42.9,57485.0,41.5392,41.5779,41.5101,41.5392,57485.0
2023-03-06 13:30:00,42.9,42.91,42.83,42.86,54614.0,41.5392,41.5489,41.4714,41.5005,54614.0
2023-03-06 13:40:00,42.87,42.87,42.8,42.84,110978.0,41.5101,41.5101,41.4424,41.4811,110978.0
2023-03-06 13:50:00,42.84,42.85,42.75,42.83,147754.0,41.4811,41.4908,41.3939,41.4714,147754.0
2023-03-06 14:00:00,42.82,42.85,42.8,42.8,92032.0,41.4617,41.4908,41.4424,41.4424,92032.0
2023-03-06 14:10:00,42.8,42.83,42.67,42.71,128957.0,41.4424,41.4714,41.3165,41.3552,128957.0
2023-03-06 14:20:00,42.7,42.71,42.6,42.66,137444.0,41.3455,41.3552,41.2487,41.3068,137444.0
2023-03-06 14:30:00,42.66,42.74,42.65,42.72,146771.0,41.3068,41.3843,41.2971,41.3649,146771.0
2023-03-06 14:40:00,42.71,42.73,42.65,42.7,116572.0,41.3552,41.3746,41.2971,41.3455,116572.0
2023-03-06 14:50:00,42.7,42.77,42.7,42.77,82709.0,41.3455,41.4133,41.3455,41.4133,82709.0
2023-03-06 15:00:00,42.77,42.81,42.71,42.8,123835.0,41.4133,41.452,41.3552,41.4424,123835.0
2023-03-06 15:10:00,42.8,42.83,42.72,42.75,121727.0,41.4424,41.4714,41.3649,41.3939,121727.0
2023-03-06 15:20:00,42.74,42.79,42.71,42.72,142115.0,41.3843,41.4327,41.3552,41.3649,142115.0
2023-03-06 15:30:00,42.72,42.75,42.68,42.73,205245.0,41.3649,41.3939,41.3262,41.3746,205245.0
2023-03-06 15:40:00,42.73,42.82,42.69,42.76,231030.0,41.3746,41.4617,41.3358,41.4036,231030.0
2023-03-06 15:50:00,42.76,42.79,42.71,42.73,702217.0,41.4036,41.4327,41.3552,41.3746,702217.0
2023-03-07 09:30:00,42.19,42.31,41.7,41.74,584233.0,40.8517,40.9679,40.3772,40.416,584233.0
2023-03-07 09:40:00,41.74,41.8,41.29,41.54,606340.0,40.416,40.4741,39.9803,40.2223,606340.0
2023-03-07 09:50:00,41.54,41.73,41.51,41.52,318659.0,40.2223,40.4063,40.1933,40.203,318659.0
2023-03-07 10:00:00,41.52,41.56,40.88,40.88,686646.0,40.203,40.2417,39.5833,39.5833,686646.0
2023-03-07 10:10:00,40.89,40.93,40.67,40.68,518491.0,39.5929,39.6317,39.3799,39.3896,518491.0
2023-03-07 10:20:00,40.67,41.0,40.64,40.82,374590.0,39.3799,39.6995,39.3509,39.5252,374590.0
2023-03-07 10:30:00,40.82,41.26,40.79,41.05,478369.0,39.5252,39.9512,39.4961,39.7479,478369.0
2023-03-07 10:40:00,41.07,41.13,40.91,41.04,287543.0,39.7672,39.8253,39.6123,39.7382,287543.0
2023-03-07 10:50:00,41.04,41.04,40.72,40.73,306324.0,39.7382,39.7382,39.4283,39.438,306324.0
2023-03-07 11:00:00,40.73,40.89,40.69,40.89,310204.0,39.438,39.5929,39.3993,39.5929,310204.0
2023-03-07 11:10:00,40.89,41.0,40.8,40.86,195856.0,39.5929,39.6995,39.5058,39.5639,195856.0
2023-03-07 11:20:00,40.86,40.87,40.69,40.77,204264.0,39.5639,39.5736,39.3993,39.4767,204264.0
2023-03-07 11:30:00,40.76,40.77,40.59,40.66,277099.0,39.4671,39.4767,39.3025,39.3702,277099.0
2023-03-07 11:40:00,40.66,40.82,40.55,40.77,300756.0,39.3702,39.5252,39.2637,39.4767,300756.0
2023-03-07 11:50:00,40.77,40.81,40.64,40.68,149468.0,39.4767,39.5155,39.3509,39.3896,149468.0
2023-03-07 12:00:00,40.68,40.81,40.67,40.77,153006.0,39.3896,39.5155,39.3799,39.4767,153006.0
2023-03-07 12:10:00,40.77,40.86,40.63,40.78,283865.0,39.4767,39.5639,39.3412,39.4864,283865.0
2023-03-07 12:20:00,40.78,40.95,40.71,40.74,352762.0,39.4864,39.651,39.4187,39.4477,352762.0
2023-03-07 12:30:00,40.75,40.79,40.68,40.71,191280.0,39.4574,39.4961,39.3896,39.4187,191280.0
2023-03-07 12:40:00,40.72,40.73,40.65,40.69,226392.0,39.4283,39.438,39.3606,39.3993,226392.0
2023-03-07 12:50:00,40.69,40.74,40.55,40.56,155997.0,39.3993,39.4477,39.2637,39.2734,155997.0
2023-03-07 13:00:00,40.55,40.57,40.35,40.41,238454.0,39.2637,39.2831,39.0701,39.1282,238454.0
2023-03-07 13:10:00,40.41,40.47,40.36,40.44,168016.0,39.1282,39.1863,39.0798,39.1572,168016.0
2023-03-07 13:20:00,40.45,40.46,40.35,40.42,181677.0,39.1669,39.1766,39.0701,39.1378,181677.0
2023-03-07 13:30:00,40.42,40.44,40.24,40.25,154830.0,39.1378,39.1572,38.9636,38.9732,154830.0
2023-03-07 13:40:00,40.25,40.25,40.15,40.17,287928.0,38.9732,38.9732,38.8764,38.8958,287928.0
2023-03-07 13:50:00,40.18,40.25,40.14,40.2,213466.0,38.9055,38.9732,38.8667,38.9248,213466.0
2023-03-07 14:00:00,40.2,40.27,40.18,40.22,158923.0,38.9248,38.9926,38.9055,38.9442,158923.0
2023-03-07 14:10:00,40.22,40.26,40.2,40.23,114504.0,38.9442,38.9829,38.9248,38.9539,114504.0
2023-03-07 14:20:00,40.24,40.24,40.12,40.18,165585.0,38.9636,38.9636,38.8474,38.9055,165585.0
2023-03-07 14:30:00,40.18,40.25,40.14,40.17,235842.0,38.9055,38.9732,38.8667,38.8958,235842.0
2023-03-07 14:40:00,40.17,40.2,40.01,40.02,270004.0,38.8958,38.9248,38.7409,38.7505,270004.0
2023-03-07 14:50:00,40.01,40.09,39.99,40.03,312533.0,38.7409,38.8183,38.7215,38.7602,312533.0
2023-03-07 15:00:00,40.04,40.14,40.03,40.08,256815.0,38.7699,38.8667,38.7602,38.8086,256815.0
2023-03-07 15:10:00,40.09,40.21,40.08,40.21,258562.0,38.8183,38.9345,38.8086,38.9345,258562.0
2023-03-07 15:20:00,40.2,40.22,40.07,40.08,223248.0,38.9248,38.9442,38.799,38.8086,223248.0
2023-03-07 15:30:00,40.08,40.27,40.0,40.23,373755.0,38.8086,38.9926,38.7312,38.9539,373755.0
2023-03-07 15:40:00,40.23,40.25,40.01,40.02,566033.0,38.9539,38.9732,38.7409,38.7505,566033.0
2023-03-07 15:50:00,40.02,40.16,39.98,40.15,1725564.0,38.7505,38.8861,38.7118,38.8764,1725564.0
2023-03-08 09:30:00,40.15,40.74,40.15,40.3,619053.0,38.8764,39.4477,38.8764,39.0217,619053.0
2023-03-08 09:40:00,40.3,40.81,40.21,40.8,443176.0,39.0217,39.5155,38.9345,39.5058,443176.0
2023-03-08 09:50:00,40.8,41.19,40.79,41.16,358094.0,39.5058,39.8834,39.4961,39.8544,358094.0
2023-03-08 10:00:00,41.16,41.35,40.92,41.28,642385.0,39.8544,40.0383,39.622,39.9706,642385.0
2023-03-08 10:10:00,41.28,41.41,41.08,41.11,298932.0,39.9706,40.0964,39.7769,39.806,298932.0
2023-03-08 10:20:00,41.11,41.35,40.95,41.27,272438.0,39.806,40.0383,39.651,39.9609,272438.0
2023-03-08 10:30:00,41.27,41.44,41.2,41.28,239651.0,39.9609,40.1255,39.8931,39.9706,239651.0
2023-03-08 10:40:00,41.27,41.29,41.02,41.02,129094.0,39.9609,39.9803,39.7188,39.7188,129094.0
2023-03-08 10:50:00,41.02,41.14,40.92,40.97,202658.0,39.7188,39.835,39.622,39.6704,202658.0
2023-03-08 11:00:00,40.97,41.03,40.87,40.92,202182.0,39.6704,39.7285,39.5736,39.622,202182.0
2023-03-08 11:10:00,40.93,41.01,40.83,40.91,164320.0,39.6317,39.7091,39.5348,39.6123,164320.0
2023-03-08 11:20:00,40.91,41.07,40.87,40.95,108069.0,39.6123,39.7672,39.5736,39.651,108069.0
2023-03-08 11:30:00,40.96,40.97,40.8,40.88,108359.0,39.6607,39.6704,39.5058,39.5833,108359.0
2023-03-08 11:40:00,40.88,41.0,40.86,40.98,92468.0,39.5833,39.6995,39.5639,39.6801,92468.0
2023-03-08 11:50:00,40.98,41.02,40.8,40.82,112064.0,39.6801,39.7188,39.5058,39.5252,112064.0
2023-03-08 12:00:00,40.82,40.84,40.61,40.61,230117.0,39.5252,39.5445,39.3218,39.3218,230117.0
2023-03-08 12:10:00,40.62,40.69,40.55,40.65,142375.0,39.3315,39.3993,39.2637,39.3606,142375.0
2023-03-08 12:20:00,40.66,40.71,40.59,40.61,98565.0,39.3702,39.4187,39.3025,39.3218,98565.0
2023-03-08 12:30:00,40.61,40.71,40.55,40.68,62720.0,39.3218,39.4187,39.2637,39.3896,62720.0
2023-03-08 12:40:00,40.69,40.73,40.64,40.65,150062.0,39.3993,39.438,39.3509,39.3606,150062.0
2023-03-08 12:50:00,40.65,40.66,40.57,40.61,129883.0,39.3606,39.3702,39.2831,39.3218,129883.0
2023-03-08 13:00:00,40.62,40.68,40.54,40.68,174733.0,39.3315,39.3896,39.254,39.3896,174733.0
2023-03-08 13:10:00,40.68,40.69,40.57,40.59,96194.0,39.3896,39.3993,39.2831,39.3025,96194.0
2023-03-08 13:20:00,40.58,40.62,40.53,40.54,104024.0,39.2928,39.3315,39.2444,39.254,104024.0
2023-03-08 13:30:00,40.54,40.62,40.51,40.51,129012.0,39.254,39.3315,39.225,39.225,129012.0
2023-03-08 13:40:00,40.5,40.5,40.37,40.42,150001.0,39.2153,39.2153,39.0894,39.1378,150001.0
2023-03-08 13:50:00,40.41,40.46,40.36,40.41,175560.0,39.1282,39.1766,39.0798,39.1282,175560.0
2023-03-08 14:00:00,40.42,40.47,40.37,40.42,150239.0,39.1378,39.1863,39.0894,39.1378,150239.0
2023-03-08 14:10:00,40.43,40.54,40.4,40.43,236660.0,39.1475,39.254,39.1185,39.1475,236660.0
2023-03-08 14:20:00,40.43,40.48,40.41,40.47,65814.0,39.1475,39.1959,39.1282,39.1863,65814.0
2023-03-08 14:30:00,40.48,40.49,40.42,40.44,65573.0,39.1959,39.2056,39.1378,39.1572,65573.0
2023-03-08 14:40:00,40.43,40.45,40.37,40.45,120005.0,39.1475,39.1669,39.0894,39.1669,120005.0
2023-03-08 14:50:00,40.45,40.48,40.39,40.45,75932.0,39.1669,39.1959,39.1088,39.1669,75932.0
2023-03-08 15:00:00,40.45,40.48,40.36,40.42,129399.0,39.1669,39.1959,39.0798,39.1378,129399.0
2023-03-08 15:10:00,40.41,40.42,40.32,40.33,122314.0,39.1282,39.1378,39.041,39.0507,122314.0
2023-03-08 15:20:00,40.33,40.34,40.26,40.27,187358.0,39.0507,39.0604,38.9829,38.9926,187358.0
2023-03-08 15:30:00,40.27,40.47,40.27,40.46,186691.0,38.9926,39.1863,38.9926,39.1766,186691.0
2023-03-08 15:40:00,40.46,40.59,40.45,40.49,263562.0,39.1766,39.3025,39.1669,39.2056,263562.0
2023-03-08 15:50:00,40.5,40.57,40.47,40.54,676561.0,39.2153,39.2831,39.1863,39.254,676561.0
2023-03-09 09:30:00,40.51,40.84,40.47,40.64,363564.0,39.225,39.5445,39.1863,39.3509,363564.0
2023-03-09 09:40:00,40.64,40.9,40.47,40.87,299011.0,39.3509,39.6026,39.1863,39.5736,299011.0
2023-03-09 09:50:00,40.86,40.87,40.57,40.72,199630.0,39.5639,39.5736,39.2831,39.4283,199630.0
2023-03-09 10:00:00,40.72,40.9,40.6,40.77,232053.0,39.4283,39.6026,39.3121,39.4767,232053.0
2023-03-09 10:10:00,40.77,40.8,40.34,40.46,164939.0,39.4767,39.5058,39.0604,39.1766,164939.0
2023-03-09 10:20:00,40.45,40.49,40.26,40.3,162265.0,39.1669,39.2056,38.9829,39.0217,162265.0
2023-03-09 10:30:00,40.3,40.41,40.27,40.39,228248.0,39.0217,39.1282,38.9926,39.1088,228248.0
2023-03-09 10:40:00,40.39,40.51,40.35,40.48,144266.0,39.1088,39.225,39.0701,39.1959,144266.0
2023-03-09 10:50:00,40.49,40.49,40.22,40.23,117870.0,39.2056,39.2056,38.9442,38.9539,117870.0
2023-03-09 11:00:00,40.23,40.23,39.78,39.79,642013.0,38.9539,38.9539,38.5182,38.5278,642013.0
2023-03-09 11:10:00,39.79,39.99,39.76,39.9,293976.0,38.5278,38.7215,38.4988,38.6343,293976.0
2023-03-09 11:20:00,39.9,40.03,39.76,39.77,116160.0,38.6343,38.7602,38.4988,38.5085,116160.0
2023-03-09 11:30:00,39.77,39.79,39.62,39.64,364426.0,38.5085,38.5278,38.3632,38.3826,364426.0
2023-03-09 11:40:00,39.65,39.82,39.59,39.6,177936.0,38.3923,38.5569,38.3342,38.3439,177936.0
2023-03-09 11:50:00,39.61,39.71,39.48,39.49,175550.0,38.3535,38.4504,38.2277,38.2374,175550.0
2023-03-09 12:00:00,39.48,39.53,39.33,39.45,339949.0,38.2277,38.2761,38.0824,38.1986,339949.0
2023-03-09 12:10:00,39.45,39.62,39.44,39.57,225097.0,38.1986,38.3632,38.1889,38.3148,225097.0
2023-03-09 12:20:00,39.57,39.61,39.46,39.48,140695.0,38.3148,38.3535,38.2083,38.2277,140695.0
2023-03-09 12:30:00,39.48,39.51,39.33,39.34,136303.0,38.2277,38.2567,38.0824,38.0921,136303.0
2023-03-09 12:40:00,39.33,39.41,39.28,39.33,142110.0,38.0824,38.1599,38.034,38.0824,142110.0
2023-03-09 12:50:00,39.33,39.39,39.26,39.36,149309.0,38.0824,38.1405,38.0146,38.1115,149309.0
2023-03-09 13:00:00,39.35,39.4,39.29,39.36,149090.0,38.1018,38.1502,38.0437,38.1115,149090.0
2023-03-09 13:10:00,39.36,39.43,39.32,39.37,174250.0,38.1115,38.1793,38.0727,38.1212,174250.0
2023-03-09 13:20:00,39.37,39.44,39.33,39.37,183877.0,38.1212,38.1889,38.0824,38.1212,183877.0
2023-03-09 13:30:00,39.37,39.37,39.21,39.23,105118.0,38.1212,38.1212,37.9662,37.9856,105118.0
2023-03-09 13:40:00,39.23,39.34,39.2,39.22,121037.0,37.9856,38.0921,37.9565,37.9759,121037.0
2023-03-09 13:50:00,39.22,39.37,39.2,39.37,201150.0,37.9759,38.1212,37.9565,38.1212,201150.0
2023-03-09 14:00:00,39.37,39.43,39.25,39.43,157905.0,38.1212,38.1793,38.005,38.1793,157905.0
2023-03-09 14:10:00,39.43,39.44,39.34,39.41,126522.0,38.1793,38.1889,38.0921,38.1599,126522.0
2023-03-09 14:20:00,39.42,39.58,39.41,39.41,210655.0,38.1696,38.3245,38.1599,38.1599,210655.0
2023-03-09 14:30:00,39.41,39.46,39.35,39.41,164538.0,38.1599,38.2083,38.1018,38.1599,164538.0
2023-03-09 14:40:00,39.41,39.52,39.4,39.45,112856.0,38.1599,38.2664,38.1502,38.1986,112856.0
2023-03-09 14:50:00,39.45,39.45,39.29,39.3,159814.0,38.1986,38.1986,38.0437,38.0534,159814.0
2023-03-09 15:00:00,39.3,39.32,39.18,39.22,222081.0,38.0534,38.0727,37.9372,37.9759,222081.0
2023-03-09 15:10:00,39.22,39.24,38.96,38.97,300689.0,37.9759,37.9953,37.7242,37.7338,300689.0
2023-03-09 15:20:00,38.97,39.07,38.87,38.98,301873.0,37.7338,37.8307,37.637,37.7435,301873.0
2023-03-09 15:30:00,38.98,39.23,38.94,39.2,344447.0,37.7435,37.9856,37.7048,37.9565,344447.0
2023-03-09 15:40:00,39.2,39.22,39.06,39.13,297545.0,37.9565,37.9759,37.821,37.8888,297545.0
2023-03-09 15:50:00,39.14,39.25,39.08,39.16,1069936.0,37.8985,38.005,37.8404,37.9178,1069936.0
2023-03-10 09:30:00,39.19,39.19,38.38,38.95,1225129.0,37.9469,37.9469,37.1626,37.7145,1225129.0
2023-03-10 09:40:00,38.94,39.13,38.61,38.81,572199.0,37.7048,37.8888,37.3853,37.5789,572199.0
2023-03-10 09:50:00,38.81,39.26,38.73,39.19,371052.0,37.5789,38.0146,37.5015,37.9469,371052.0
2023-03-10 10:00:00,39.2,39.49,39.18,39.27,527701.0,37.9565,38.2374,37.9372,38.0243,527701.0
2023-03-10 10:10:00,39.26,39.51,39.09,39.09,463093.0,38.0146,38.2567,37.85,37.85,463093.0
2023-03-10 10:20:00,39.08,39.39,39.04,39.25,211612.0,37.8404,38.1405,37.8016,38.005,211612.0
2023-03-10 10:30:00,39.26,39.44,39.21,39.22,425452.0,38.0146,38.1889,37.9662,37.9759,425452.0
2023-03-10 10:40:00,39.22,39.25,38.95,39.13,189251.0,37.9759,38.005,37.7145,37.8888,189251.0
2023-03-10 10:50:00,39.13,39.29,38.95,39.22,255075.0,37.8888,38.0437,37.7145,37.9759,255075.0
2023-03-10 11:00:00,39.22,39.22,39.11,39.16,143121.0,37.9759,37.9759,37.8694,37.9178,143121.0
2023-03-10 11:10:00,39.16,39.24,38.94,38.98,320167.0,37.9178,37.9953,37.7048,37.7435,320167.0
2023-03-10 11:20:00,38.98,39.26,38.97,39.23,179502.0,37.7435,38.0146,37.7338,37.9856,179502.0
2023-03-10 11:30:00,39.25,39.32,39.08,39.14,215161.0,38.005,38.0727,37.8404,37.8985,215161.0
2023-03-10 11:40:00,39.15,39.24,38.73,38.76,249852.0,37.9081,37.9953,37.5015,37.5305,249852.0
2023-03-10 11:50:00,38.75,38.76,38.54,38.65,265713.0,37.5208,37.5305,37.3175,37.424,265713.0
2023-03-10 12:00:00,38.64,38.7,38.56,38.57,182829.0,37.4143,37.4724,37.3369,37.3465,182829.0
2023-03-10 12:10:00,38.57,38.66,38.46,38.62,349005.0,37.3465,37.4337,37.24,37.3949,349005.0
2023-03-10 12:20:00,38.61,38.76,38.59,38.76,147120.0,37.3853,37.5305,37.3659,37.5305,147120.0
2023-03-10 12:30:00,38.78,38.84,38.7,38.75,205520.0,37.5499,37.608,37.4724,37.5208,205520.0
2023-03-10 12:40:00,38.75,38.78,38.58,38.6,178543.0,37.5208,37.5499,37.3562,37.3756,178543.0
2023-03-10 12:50:00,38.61,38.64,38.43,38.45,192219.0,37.3853,37.4143,37.211,37.2303,192219.0
2023-03-10 13:00:00,38.44,38.51,38.38,38.4,142031.0,37.2207,37.2884,37.1626,37.1819,142031.0
2023-03-10 13:10:00,38.41,38.43,38.18,38.24,209258.0,37.1916,37.211,36.9689,37.027,209258.0
2023-03-10 13:20:00,38.24,38.27,38.07,38.11,257627.0,37.027,37.056,36.8624,36.9011,257627.0
2023-03-10 13:30:00,38.11,38.13,37.88,37.93,564553.0,36.9011,36.9205,36.6784,36.7268,564553.0
2023-03-10 13:40:00,37.93,37.97,37.81,37.89,273515.0,36.7268,36.7656,36.6106,36.6881,273515.0
2023-03-10 13:50:00,37.88,37.9,37.75,37.83,257712.0,36.6784,36.6978,36.5525,36.63,257712.0
2023-03-10 14:00:00,37.83,38.19,37.82,38.19,258975.0,36.63,36.9786,36.6203,36.9786,258975.0
2023-03-10 14:10:00,38.19,38.27,38.02,38.13,216005.0,36.9786,37.056,36.814,36.9205,216005.0
2023-03-10 14:20:00,38.12,38.16,37.98,38.0,166946.0,36.9108,36.9495,36.7752,36.7946,166946.0
2023-03-10 14:30:00,37.99,38.2,37.98,38.12,168386.0,36.7849,36.9883,36.7752,36.9108,168386.0
2023-03-10 14:40:00,38.12,38.27,38.04,38.26,260112.0,36.9108,37.056,36.8333,37.0464,260112.0
2023-03-10 14:50:00,38.25,38.25,38.04,38.12,226948.0,37.0367,37.0367,36.8333,36.9108,226948.0
2023-03-10 15:00:00,38.12,38.17,38.01,38.15,213253.0,36.9108,36.9592,36.8043,36.9399,213253.0
2023-03-10 15:10:00,38.14,38.2,38.01,38.02,340402.0,36.9302,36.9883,36.8043,36.814,340402.0
2023-03-10 15:20:00,38.02,38.12,37.97,38.04,253537.0,36.814,36.9108,36.7656,36.8333,253537.0
2023-03-10 15:30:00,38.05,38.14,37.92,37.94,493195.0,36.843,36.9302,36.7172,36.7365,493195.0
2023-03-10 15:40:00,37.93,37.99,37.85,37.91,499054.0,36.7268,36.7849,36.6494,36.7075,499054.0
2023-03-10 15:50:00,37.9,37.98,37.77,37.89,2329929.0,36.6978,36.7752,36.5719,36.6881,2329929.0
2023-03-13 09:30:00,37.08,37.16,36.31,36.8,856534.0,35.9038,35.9813,35.1582,35.6327,856534.0
2023-03-13 09:40:00,36.79,37.14,36.72,37.08,625720.0,35.623,35.9619,35.5552,35.9038,625720.0
2023-03-13 09:50:00,37.07,37.24,36.68,36.88,606864.0,35.8941,36.0587,35.5165,35.7101,606864.0
2023-03-13 10:00:00,36.87,37.32,36.8,37.32,693245.0,35.7005,36.1362,35.6327,36.1362,693245.0
2023-03-13 10:10:00,37.35,37.52,37.07,37.11,419387.0,36.1652,36.3298,35.8941,35.9328,419387.0
2023-03-13 10:20:00,37.11,37.23,36.91,36.97,363105.0,35.9328,36.049,35.7392,35.7973,363105.0
2023-03-13 10:30:00,36.97,37.59,36.93,37.54,476482.0,35.7973,36.3976,35.7586,36.3492,476482.0
2023-03-13 10:40:00,37.56,38.03,37.45,38.03,702596.0,36.3686,36.8237,36.2621,36.8237,702596.0
2023-03-13 10:50:00,38.03,38.1,37.74,37.93,772364.0,36.8237,36.8914,36.5429,36.7268,772364.0
2023-03-13 11:00:00,37.93,38.01,37.61,37.77,373383.0,36.7268,36.8043,36.417,36.5719,373383.0
2023-03-13 11:10:00,37.77,38.12,37.76,38.09,517003.0,36.5719,36.9108,36.5622,36.8818,517003.0
2023-03-13 11:20:00,38.09,38.32,37.99,38.26,513084.0,36.8818,37.1045,36.7849,37.0464,513084.0
2023-03-13 11:30:00,38.26,38.28,37.84,37.86,373644.0,37.0464,37.0657,36.6397,36.6591,373644.0
2023-03-13 11:40:00,37.86,38.16,37.85,38.14,318852.0,36.6591,36.9495,36.6494,36.9302,318852.0
2023-03-13 11:50:00,38.13,38.17,37.88,38.11,297051.0,36.9205,36.9592,36.6784,36.9011,297051.0
2023-03-13 12:00:00,38.12,38.25,37.86,38.14,420745.0,36.9108,37.0367,36.6591,36.9302,420745.0
2023-03-13 12:10:00,38.14,38.15,37.86,37.88,290575.0,36.9302,36.9399,36.6591,36.6784,290575.0
2023-03-13 12:20:00,37.88,37.97,37.68,37.81,246962.0,36.6784,36.7656,36.4848,36.6106,246962.0
2023-03-13 12:30:00,37.8,37.87,37.61,37.75,258107.0,36.601,36.6687,36.417,36.5525,258107.0
2023-03-13 12:40:00,37.76,37.91,37.64,37.68,286625.0,36.5622,36.7075,36.446,36.4848,286625.0
2023-03-13 12:50:00,37.67,37.76,37.59,37.65,191623.0,36.4751,36.5622,36.3976,36.4557,191623.0
2023-03-13 13:00:00,37.64,37.65,37.46,37.62,331043.0,36.446,36.4557,36.2717,36.4267,331043.0
2023-03-13 13:10:00,37.62,37.78,37.55,37.66,195371.0,36.4267,36.5816,36.3589,36.4654,195371.0
2023-03-13 13:20:00,37.66,37.66,37.47,37.58,336941.0,36.4654,36.4654,36.2814,36.3879,336941.0
2023-03-13 13:30:00,37.57,37.82,37.49,37.79,255142.0,36.3783,36.6203,36.3008,36.5913,255142.0
2023-03-13 13:40:00,37.79,37.83,37.71,37.76,204237.0,36.5913,36.63,36.5138,36.5622,204237.0
2023-03-13 13:50:00,37.77,37.87,37.71,37.85,165581.0,36.5719,36.6687,36.5138,36.6494,165581.0
2023-03-13 14:00:00,37.86,37.95,37.83,37.9,247874.0,36.6591,36.7462,36.63,36.6978,247874.0
2023-03-13 14:10:00,37.9,38.05,37.86,37.91,243089.0,36.6978,36.843,36.6591,36.7075,243089.0
2023-03-13 14:20:00,37.91,38.06,37.88,37.97,211775.0,36.7075,36.8527,36.6784,36.7656,211775.0
2023-03-13 14:30:00,37.98,38.14,37.88,37.93,194864.0,36.7752,36.9302,36.6784,36.7268,194864.0
2023-03-13 14:40:00,37.94,38.07,37.9,37.97,174628.0,36.7365,36.8624,36.6978,36.7656,174628.0
2023-03-13 14:50:00,37.97,38.06,37.96,38.03,204102.0,36.7656,36.8527,36.7559,36.8237,204102.0
2023-03-13 15:00:00,38.03,38.05,37.84,37.87,202047.0,36.8237,36.843,36.6397,36.6687,202047.0
2023-03-13 15:10:00,37.87,37.96,37.82,37.86,259185.0,36.6687,36.7559,36.6203,36.6591,259185.0
2023-03-13 15:20:00,37.87,37.88,37.61,37.69,559139.0,36.6687,36.6784,36.417,36.4944,559139.0
2023-03-13 15:30:00,37.69,37.76,37.58,37.73,484082.0,36.4944,36.5622,36.3879,36.5332,484082.0
2023-03-13 15:40:00,37.74,37.95,37.71,37.74,597897.0,36.5429,36.7462,36.5138,36.5429,597897.0
2023-03-13 15:50:00,37.73,37.74,37.53,37.61,1274144.0,36.5332,36.5429,36.3395,36.417,1274144.0
2023-03-14 09:30:00,38.84,38.99,38.61,38.64,925809.0,37.608,37.7532,37.3853,37.4143,925809.0
2023-03-14 09:40:00,38.64,38.81,38.44,38.55,846512.0,37.4143,37.5789,37.2207,37.3272,846512.0
2023-03-14 09:50:00,38.55,38.59,38.36,38.41,643952.0,37.3272,37.3659,37.1432,37.1916,643952.0
2023-03-14 10:00:00,38.42,38.54,38.33,38.45,483170.0,37.2013,37.3175,37.1141,37.2303,483170.0
2023-03-14 10:10:00,38.44,38.5,38.27,38.42,219592.0,37.2207,37.2788,37.056,37.2013,219592.0
2023-03-14 10:20:00,38.43,38.51,38.39,38.46,387811.0,37.211,37.2884,37.1722,37.24,387811.0
2023-03-14 10:30:00,38.47,38.51,38.34,38.41,270985.0,37.2497,37.2884,37.1238,37.1916,270985.0
2023-03-14 10:40:00,38.41,38.5,38.39,38.46,380492.0,37.1916,37.2788,37.1722,37.24,380492.0
2023-03-14 10:50:00,38.47,38.47,38.18,38.2,173399.0,37.2497,37.2497,36.9689,36.9883,173399.0
2023-03-14 11:00:00,38.2,38.55,38.06,38.54,676585.0,36.9883,37.3272,36.8527,37.3175,676585.0
2023-03-14 11:10:00,38.54,38.57,38.42,38.52,322910.0,37.3175,37.3465,37.2013,37.2981,322910.0
2023-03-14 11:20:00,38.52,38.74,38.51,38.66,259424.0,37.2981,37.5111,37.2884,37.4337,259424.0
2023-03-14 11:30:00,38.67,38.71,38.46,38.59,140360.0,37.4434,37.4821,37.24,37.3659,140360.0
2023-03-14 11:40:00,38.59,38.67,38.44,38.45,231111.0,37.3659,37.4434,37.2207,37.2303,231111.0
2023-03-14 11:50:00,38.45,38.57,38.4,38.43,129316.0,37.2303,37.3465,37.1819,37.211,129316.0
2023-03-14 12:00:00,38.44,38.47,38.31,38.37,153396.0,37.2207,37.2497,37.0948,37.1529,153396.0
2023-03-14 12:10:00,38.37,38.45,38.34,38.34,128707.0,37.1529,37.2303,37.1238,37.1238,128707.0
2023-03-14 12:20:00,38.34,38.35,38.2,38.22,275864.0,37.1238,37.1335,36.9883,37.0076,275864.0
2023-03-14 12:30:00,38.2,38.31,38.17,38.25,593745.0,36.9883,37.0948,36.9592,37.0367,593745.0
2023-03-14 12:40:00,38.23,38.27,38.15,38.2,372929.0,37.0173,37.056,36.9399,36.9883,372929.0
2023-03-14 12:50:00,38.2,38.23,38.11,38.13,147281.0,36.9883,37.0173,36.9011,36.9205,147281.0
2023-03-14 13:00:00,38.13,38.27,37.99,38.0,184731.0,36.9205,37.056,36.7849,36.7946,184731.0
2023-03-14 13:10:00,38.0,38.0,37.82,37.88,169271.0,36.7946,36.7946,36.6203,36.6784,169271.0
2023-03-14 13:20:00,37.88,37.98,37.74,37.96,181653.0,36.6784,36.7752,36.5429,36.7559,181653.0
2023-03-14 13:30:00,37.95,38.04,37.93,38.02,99546.0,36.7462,36.8333,36.7268,36.814,99546.0
2023-03-14 13:40:00,38.03,38.13,37.97,38.05,172623.0,36.8237,36.9205,36.7656,36.843,172623.0
2023-03-14 13:50:00,38.05,38.07,37.98,37.99,85613.0,36.843,36.8624,36.7752,36.7849,85613.0
2023-03-14 14:00:00,37.99,38.04,37.84,37.93,114451.0,36.7849,36.8333,36.6397,36.7268,114451.0
2023-03-14 14:10:00,37.94,38.08,37.92,38.07,120116.0,36.7365,36.8721,36.7172,36.8624,120116.0
2023-03-14 14:20:00,38.07,38.18,37.99,38.11,155264.0,36.8624,36.9689,36.7849,36.9011,155264.0
2023-03-14 14:30:00,38.12,38.15,38.04,38.05,163205.0,36.9108,36.9399,36.8333,36.843,163205.0
2023-03-14 14:40:00,38.05,38.1,37.95,38.02,226036.0,36.843,36.8914,36.7462,36.814,226036.0
2023-03-14 14:50:00,38.02,38.07,37.87,37.88,326636.0,36.814,36.8624,36.6687,36.6784,326636.0
2023-03-14 15:00:00,37.89,37.92,37.61,37.63,154306.0,36.6881,36.7172,36.417,36.4364,154306.0
2023-03-14 15:10:00,37.63,37.74,37.59,37.72,262680.0,36.4364,36.5429,36.3976,36.5235,262680.0
2023-03-14 15:20:00,37.73,37.8,37.69,37.77,121429.0,36.5332,36.601,36.4944,36.5719,121429.0
2023-03-14 15:30:00,37.77,37.94,37.74,37.89,368978.0,36.5719,36.7365,36.5429,36.6881,368978.0
2023-03-14 15:40:00,37.89,37.96,37.86,37.9,616697.0,36.6881,36.7559,36.6591,36.6978,616697.0
2023-03-14 15:50:00,37.9,38.09,37.89,38.0,2377262.0,36.6978,36.8818,36.6881,36.7946,2377262.0
2023-03-15 09:30:00,36.24,36.3,35.63,36.29,1264837.0,35.0904,35.1485,34.4998,35.1389,1264837.0
2023-03-15 09:40:00,36.3,36.4,36.1,36.22,621132.0,35.1485,35.2454,34.9549,35.0711,621132.0
2023-03-15 09:50:00,36.23,36.25,35.84,35.88,440107.0,35.0808,35.1001,34.7031,34.7419,440107.0
2023-03-15 10:00:00,35.88,35.96,35.66,35.74,621535.0,34.7419,34.8193,34.5288,34.6063,621535.0
2023-03-15 10:10:00,35.74,35.95,35.7,35.84,402031.0,34.6063,34.8096,34.5676,34.7031,402031.0
2023-03-15 10:20:00,35.84,35.85,35.43,35.58,588202.0,34.7031,34.7128,34.3061,34.4514,588202.0
2023-03-15 10:30:00,35.59,35.81,35.57,35.57,438231.0,34.4611,34.6741,34.4417,34.4417,438231.0
2023-03-15 10:40:00,35.57,35.71,35.4,35.47,346041.0,34.4417,34.5773,34.2771,34.3449,346041.0
2023-03-15 10:50:00,35.46,35.73,35.4,35.72,488932.0,34.3352,34.5966,34.2771,34.5869,488932.0
2023-03-15 11:00:00,35.72,35.78,35.55,35.69,525284.0,34.5869,34.645,34.4223,34.5579,525284.0
2023-03-15 11:10:00,35.68,35.84,35.64,35.82,359653.0,34.5482,34.7031,34.5095,34.6838,359653.0
2023-03-15 11:20:00,35.83,35.85,35.71,35.8,713091.0,34.6934,34.7128,34.5773,34.6644,713091.0
2023-03-15 11:30:00,35.8,35.86,35.66,35.8,658614.0,34.6644,34.7225,34.5288,34.6644,658614.0
2023-03-15 11:40:00,35.8,35.93,35.72,35.83,329873.0,34.6644,34.7903,34.5869,34.6934,329873.0
2023-03-15 11:50:00,35.84,35.85,35.57,35.6,484816.0,34.7031,34.7128,34.4417,34.4707,484816.0
2023-03-15 12:00:00,35.61,35.62,35.39,35.43,378649.0,34.4804,34.4901,34.2674,34.3061,378649.0
2023-03-15 12:10:00,35.42,35.43,35.11,35.16,577893.0,34.2965,34.3061,33.9963,34.0447,577893.0
2023-03-15 12:20:00,35.16,35.18,34.93,35.13,945661.0,34.0447,34.0641,33.822,34.0157,945661.0
2023-03-15 12:30:00,35.13,35.29,34.96,34.99,366991.0,34.0157,34.1706,33.851,33.8801,366991.0
2023-03-15 12:40:00,35.0,35.13,34.97,35.13,343625.0,33.8898,34.0157,33.8607,34.0157,343625.0
2023-03-15 12:50:00,35.11,35.22,35.04,35.2,340085.0,33.9963,34.1028,33.9285,34.0834,340085.0
2023-03-15 13:00:00,35.2,35.37,35.08,35.32,342102.0,34.0834,34.248,33.9672,34.1996,342102.0
2023-03-15 13:10:00,35.33,35.53,35.32,35.52,519911.0,34.2093,34.403,34.1996,34.3933,519911.0
2023-03-15 13:20:00,35.51,35.52,35.39,35.51,196002.0,34.3836,34.3933,34.2674,34.3836,196002.0
2023-03-15 13:30:00,35.51,35.52,35.35,35.4,634811.0,34.3836,34.3933,34.2287,34.2771,634811.0
2023-03-15 13:40:00,35.39,35.44,35.3,35.36,230807.0,34.2674,34.3158,34.1803,34.2384,230807.0
2023-03-15 13:50:00,35.36,35.52,35.35,35.48,283093.0,34.2384,34.3933,34.2287,34.3546,283093.0
2023-03-15 14:00:00,35.48,35.49,35.25,35.29,256868.0,34.3546,34.3642,34.1318,34.1706,256868.0
2023-03-15 14:10:00,35.29,35.35,35.18,35.33,278533.0,34.1706,34.2287,34.0641,34.2093,278533.0
2023-03-15 14:20:00,35.32,35.72,35.3,35.56,458133.0,34.1996,34.5869,34.1803,34.432,458133.0
2023-03-15 14:30:00,35.57,35.66,35.44,35.56,339168.0,34.4417,34.5288,34.3158,34.432,339168.0
2023-03-15 14:40:00,35.55,35.62,35.34,35.35,873004.0,34.4223,34.4901,34.219,34.2287,873004.0
2023-03-15 14:50:00,35.35,35.45,35.25,35.43,657332.0,34.2287,34.3255,34.1318,34.3061,657332.0
2023-03-15 15:00:00,35.44,35.58,35.28,35.31,365343.0,34.3158,34.4514,34.1609,34.1899,365343.0
2023-03-15 15:10:00,35.3,35.34,35.21,35.25,747560.0,34.1803,34.219,34.0931,34.1318,747560.0
2023-03-15 15:20:00,35.25,35.39,35.16,35.37,603966.0,34.1318,34.2674,34.0447,34.248,603966.0
2023-03-15 15:30:00,35.36,35.41,35.27,35.31,481855.0,34.2384,34.2868,34.1512,34.1899,481855.0
2023-03-15 15:40:00,35.3,35.33,35.19,35.29,718901.0,34.1803,34.2093,34.0737,34.1706,718901.0
2023-03-15 15:50:00,35.29,35.54,35.22,35.53,2088384.0,34.1706,34.4126,34.1028,34.403,2088384.0
2023-03-16 09:30:00,35.18,35.48,34.88,35.38,643820.0,34.0641,34.3546,33.7736,34.2577,643820.0
2023-03-16 09:40:00,35.39,35.5,35.13,35.17,408233.0,34.2674,34.3739,34.0157,34.0544,408233.0
2023-03-16 09:50:00,35.15,35.56,35.03,35.55,461986.0,34.035,34.432,33.9188,34.4223,461986.0
2023-03-16 10:00:00,35.55,35.59,35.04,35.12,336609.0,34.4223,34.4611,33.9285,34.006,336609.0
2023-03-16 10:10:00,35.12,35.23,34.94,35.05,350900.0,34.006,34.1125,33.8317,33.9382,350900.0
2023-03-16 10:20:00,35.04,35.06,34.88,34.9,554576.0,33.9285,33.9479,33.7736,33.7929,554576.0
2023-03-16 10:30:00,34.91,35.08,34.9,35.05,412125.0,33.8026,33.9672,33.7929,33.9382,412125.0
2023-03-16 10:40:00,35.05,35.24,35.0,35.16,1035394.0,33.9382,34.1222,33.8898,34.0447,1035394.0
2023-03-16 10:50:00,35.16,35.43,35.16,35.41,865891.0,34.0447,34.3061,34.0447,34.2868,865891.0
2023-03-16 11:00:00,35.42,35.71,35.38,35.66,803152.0,34.2965,34.5773,34.2577,34.5288,803152.0
2023-03-16 11:10:00,35.66,35.73,35.53,35.56,262457.0,34.5288,34.5966,34.403,34.432,262457.0
2023-03-16 11:20:00,35.57,35.75,35.46,35.7,329215.0,34.4417,34.616,34.3352,34.5676,329215.0
2023-03-16 11:30:00,35.7,35.72,35.41,35.41,519801.0,34.5676,34.5869,34.2868,34.2868,519801.0
2023-03-16 11:40:00,35.42,35.85,35.41,35.81,544909.0,34.2965,34.7128,34.2868,34.6741,544909.0
2023-03-16 11:50:00,35.8,35.96,35.71,35.9,456453.0,34.6644,34.8193,34.5773,34.7612,456453.0
2023-03-16 12:00:00,35.91,36.06,35.88,35.93,487453.0,34.7709,34.9162,34.7419,34.7903,487453.0
2023-03-16 12:10:00,35.93,35.96,35.72,35.82,355882.0,34.7903,34.8193,34.5869,34.6838,355882.0
2023-03-16 12:20:00,35.81,35.84,35.71,35.74,291239.0,34.6741,34.7031,34.5773,34.6063,291239.0
2023-03-16 12:30:00,35.74,35.8,35.64,35.66,219258.0,34.6063,34.6644,34.5095,34.5288,219258.0
2023-03-16 12:40:00,35.66,35.78,35.62,35.77,337486.0,34.5288,34.645,34.4901,34.6354,337486.0
2023-03-16 12:50:00,35.77,36.1,35.76,36.04,398756.0,34.6354,34.9549,34.6257,34.8968,398756.0
2023-03-16 13:00:00,36.04,36.14,35.98,36.07,396782.0,34.8968,34.9936,34.8387,34.9258,396782.0
2023-03-16 13:10:00,36.08,36.13,36.0,36.01,445397.0,34.9355,34.9839,34.8581,34.8677,445397.0
2023-03-16 13:20:00,36.02,36.02,35.94,35.97,221073.0,34.8774,34.8774,34.8,34.829,221073.0
2023-03-16 13:30:00,35.97,36.01,35.85,35.91,215460.0,34.829,34.8677,34.7128,34.7709,215460.0
2023-03-16 13:40:00,35.91,36.01,35.85,35.97,283430.0,34.7709,34.8677,34.7128,34.829,283430.0
2023-03-16 13:50:00,35.97,36.02,35.87,35.97,256202.0,34.829,34.8774,34.7322,34.829,256202.0
2023-03-16 14:00:00,35.97,35.97,35.79,35.82,924237.0,34.829,34.829,34.6547,34.6838,924237.0
2023-03-16 14:10:00,35.83,35.91,35.71,35.88,668489.0,34.6934,34.7709,34.5773,34.7419,668489.0
2023-03-16 14:20:00,35.89,35.95,35.83,35.84,292133.0,34.7515,34.8096,34.6934,34.7031,292133.0
2023-03-16 14:30:00,35.84,35.9,35.75,35.84,315191.0,34.7031,34.7612,34.616,34.7031,315191.0
2023-03-16 14:40:00,35.84,35.86,35.74,35.8,579849.0,34.7031,34.7225,34.6063,34.6644,579849.0
2023-03-16 14:50:00,35.8,35.81,35.71,35.78,362638.0,34.6644,34.6741,34.5773,34.645,362638.0
2023-03-16 15:00:00,35.79,35.81,35.74,35.75,611853.0,34.6547,34.6741,34.6063,34.616,611853.0
2023-03-16 15:10:00,35.75,35.84,35.7,35.84,526033.0,34.616,34.7031,34.5676,34.7031,526033.0
2023-03-16 15:20:00,35.84,35.91,35.82,35.9,326244.0,34.7031,34.7709,34.6838,34.7612,326244.0
2023-03-16 15:30:00,35.9,35.9,35.81,35.85,440895.0,34.7612,34.7612,34.6741,34.7128,440895.0
2023-03-16 15:40:00,35.84,36.05,35.84,36.05,782892.0,34.7031,34.9065,34.7031,34.9065,782892.0
2023-03-16 15:50:00,36.05,36.14,35.8,36.11,4166110.0,34.9065,34.9936,34.6644,34.9646,4166110.0
2023-03-17 09:30:00,36.23,36.29,36.01,36.05,1777839.0,35.0808,35.1389,34.8677,34.9065,1777839.0
2023-03-17 09:40:00,36.06,36.14,35.53,35.65,549915.0,34.9162,34.9936,34.403,34.5192,549915.0
2023-03-17 09:50:00,35.64,36.14,35.64,35.9,309375.0,34.5095,34.9936,34.5095,34.7612,309375.0
2023-03-17 10:00:00,35.91,36.14,35.87,35.87,386247.0,34.7709,34.9936,34.7322,34.7322,386247.0
2023-03-17 10:10:00,35.86,35.93,35.74,35.75,286139.0,34.7225,34.7903,34.6063,34.616,286139.0
2023-03-17 10:20:00,35.75,35.79,35.55,35.66,256954.0,34.616,34.6547,34.4223,34.5288,256954.0
2023-03-17 10:30:00,35.66,35.77,35.6,35.66,246136.0,34.5288,34.6354,34.4707,34.5288,246136.0
2023-03-17 10:40:00,35.64,35.7,35.49,35.69,171901.0,34.5095,34.5676,34.3642,34.5579,171901.0
2023-03-17 10:50:00,35.69,35.82,35.68,35.73,255843.0,34.5579,34.6838,34.5482,34.5966,255843.0
2023-03-17 11:00:00,35.73,35.74,35.56,35.73,146984.0,34.5966,34.6063,34.432,34.5966,146984.0
2023-03-17 11:10:00,35.73,35.85,35.7,35.77,231980.0,34.5966,34.7128,34.5676,34.6354,231980.0
2023-03-17 11:20:00,35.77,35.79,35.54,35.62,147014.0,34.6354,34.6547,34.4126,34.4901,147014.0
2023-03-17 11:30:00,35.61,35.67,35.55,35.55,146976.0,34.4804,34.5385,34.4223,34.4223,146976.0
2023-03-17 11:40:00,35.55,35.64,35.48,35.63,169225.0,34.4223,34.5095,34.3546,34.4998,169225.0
2023-03-17 11:50:00,35.63,35.77,35.6,35.77,218421.0,34.4998,34.6354,34.4707,34.6354,218421.0
2023-03-17 12:00:00,35.76,35.96,35.75,35.95,204959.0,34.6257,34.8193,34.616,34.8096,204959.0
2023-03-17 12:10:00,35.94,35.95,35.82,35.84,170401.0,34.8,34.8096,34.6838,34.7031,170401.0
2023-03-17 12:20:00,35.85,35.88,35.76,35.84,147641.0,34.7128,34.7419,34.6257,34.7031,147641.0
2023-03-17 12:30:00,35.83,35.96,35.76,35.82,293099.0,34.6934,34.8193,34.6257,34.6838,293099.0
2023-03-17 12:40:00,35.83,35.86,35.74,35.77,147489.0,34.6934,34.7225,34.6063,34.6354,147489.0
2023-03-17 12:50:00,35.77,35.85,35.75,35.84,103201.0,34.6354,34.7128,34.616,34.7031,103201.0
2023-03-17 13:00:00,35.84,35.96,35.82,35.93,205152.0,34.7031,34.8193,34.6838,34.7903,205152.0
2023-03-17 13:10:00,35.93,36.05,35.89,36.03,410249.0,34.7903,34.9065,34.7515,34.8871,410249.0
2023-03-17 13:20:00,36.03,36.13,35.99,36.09,187433.0,34.8871,34.9839,34.8484,34.9452,187433.0
2023-03-17 13:30:00,36.09,36.17,35.99,36.07,284212.0,34.9452,35.0227,34.8484,34.9258,284212.0
2023-03-17 13:40:00,36.06,36.23,35.99,36.2,304006.0,34.9162,35.0808,34.8484,35.0517,304006.0
2023-03-17 13:50:00,36.21,36.42,36.18,36.41,451904.0,35.0614,35.2647,35.0323,35.255,451904.0
2023-03-17 14:00:00,36.42,36.49,36.29,36.37,311417.0,35.2647,35.3325,35.1389,35.2163,311417.0
2023-03-17 14:10:00,36.37,36.45,36.36,36.38,315854.0,35.2163,35.2938,35.2066,35.226,315854.0
2023-03-17 14:20:00,36.38,36.4,36.24,36.26,189779.0,35.226,35.2454,35.0904,35.1098,189779.0
2023-03-17 14:30:00,36.25,36.31,36.2,36.24,171600.0,35.1001,35.1582,35.0517,35.0904,171600.0
2023-03-17 14:40:00,36.24,36.24,36.1,36.19,175909.0,35.0904,35.0904,34.9549,35.042,175909.0
2023-03-17 14:50:00,36.18,36.3,36.11,36.27,171520.0,35.0323,35.1485,34.9646,35.1195,171520.0
2023-03-17 15:00:00,36.27,36.3,36.19,36.22,146544.0,35.1195,35.1485,35.042,35.0711,146544.0
2023-03-17 15:10:00,36.21,36.33,36.17,36.23,316795.0,35.0614,35.1776,35.0227,35.0808,316795.0
2023-03-17 15:20:00,36.23,36.4,36.22,36.39,255830.0,35.0808,35.2454,35.0711,35.2357,255830.0
2023-03-17 15:30:00,36.39,36.39,36.27,36.32,316000.0,35.2357,35.2357,35.1195,35.1679,316000.0
2023-03-17 15:40:00,36.32,36.44,36.3,36.3,576313.0,35.1679,35.2841,35.1485,35.1485,576313.0
2023-03-17 15:50:00,36.3,36.4,36.22,36.24,1298694.0,35.1485,35.2454,35.0711,35.0904,1298694.0
2023-03-20 09:30:00,36.98,37.31,36.75,37.04,680353.0,35.807,36.1265,35.5843,35.8651,680353.0
2023-03-20 09:40:00,37.03,37.35,36.96,37.24,453770.0,35.8554,36.1652,35.7876,36.0587,453770.0
2023-03-20 09:50:00,37.23,37.55,37.22,37.45,548706.0,36.049,36.3589,36.0394,36.2621,548706.0
2023-03-20 10:00:00,37.45,37.57,37.12,37.15,298065.0,36.2621,36.3783,35.9425,35.9716,298065.0
2023-03-20 10:10:00,37.14,37.42,37.13,37.27,255321.0,35.9619,36.233,35.9522,36.0878,255321.0
2023-03-20 10:20:00,37.27,37.57,37.26,37.55,291500.0,36.0878,36.3783,36.0781,36.3589,291500.0
2023-03-20 10:30:00,37.55,37.58,37.33,37.4,314158.0,36.3589,36.3879,36.1459,36.2136,314158.0
2023-03-20 10:40:00,37.4,37.46,37.23,37.45,245305.0,36.2136,36.2717,36.049,36.2621,245305.0
2023-03-20 10:50:00,37.45,37.55,37.4,37.52,259577.0,36.2621,36.3589,36.2136,36.3298,259577.0
2023-03-20 11:00:00,37.52,37.6,37.45,37.47,364759.0,36.3298,36.4073,36.2621,36.2814,364759.0
2023-03-20 11:10:00,37.47,37.55,37.35,37.36,241627.0,36.2814,36.3589,36.1652,36.1749,241627.0
2023-03-20 11:20:00,37.36,37.59,37.3,37.57,308803.0,36.1749,36.3976,36.1168,36.3783,308803.0
2023-03-20 11:30:00,37.57,37.59,37.47,37.55,137998.0,36.3783,36.3976,36.2814,36.3589,137998.0
2023-03-20 11:40:00,37.54,37.55,37.31,37.34,188089.0,36.3492,36.3589,36.1265,36.1555,188089.0
2023-03-20 11:50:00,37.35,37.44,37.2,37.22,182944.0,36.1652,36.2524,36.02,36.0394,182944.0
2023-03-20 12:00:00,37.23,37.37,37.22,37.27,206078.0,36.049,36.1846,36.0394,36.0878,206078.0
2023-03-20 12:10:00,37.27,37.32,37.15,37.19,210024.0,36.0878,36.1362,35.9716,36.0103,210024.0
2023-03-20 12:20:00,37.19,37.29,37.16,37.24,129681.0,36.0103,36.1071,35.9813,36.0587,129681.0
2023-03-20 12:30:00,37.24,37.27,37.16,37.23,121852.0,36.0587,36.0878,35.9813,36.049,121852.0
2023-03-20 12:40:00,37.23,37.36,37.22,37.27,191651.0,36.049,36.1749,36.0394,36.0878,191651.0
2023-03-20 12:50:00,37.27,37.45,37.25,37.43,118698.0,36.0878,36.2621,36.0684,36.2427,118698.0
2023-03-20 13:00:00,37.43,37.5,37.39,37.48,145530.0,36.2427,36.3105,36.204,36.2911,145530.0
2023-03-20 13:10:00,37.5,37.61,37.47,37.6,125780.0,36.3105,36.417,36.2814,36.4073,125780.0
2023-03-20 13:20:00,37.6,37.62,37.51,37.53,94663.0,36.4073,36.4267,36.3202,36.3395,94663.0
2023-03-20 13:30:00,37.51,37.56,37.43,37.48,136541.0,36.3202,36.3686,36.2427,36.2911,136541.0
2023-03-20 13:40:00,37.48,37.52,37.43,37.47,83147.0,36.2911,36.3298,36.2427,36.2814,83147.0
2023-03-20 13:50:00,37.46,37.48,37.4,37.45,82658.0,36.2717,36.2911,36.2136,36.2621,82658.0
2023-03-20 14:00:00,37.45,37.46,37.26,37.32,174350.0,36.2621,36.2717,36.0781,36.1362,174350.0
2023-03-20 14:10:00,37.33,37.39,37.31,37.36,118056.0,36.1459,36.204,36.1265,36.1749,118056.0
2023-03-20 14:20:00,37.35,37.44,37.34,37.36,139523.0,36.1652,36.2524,36.1555,36.1749,139523.0
2023-03-20 14:30:00,37.36,37.38,37.25,37.26,166851.0,36.1749,36.1943,36.0684,36.0781,166851.0
2023-03-20 14:40:00,37.26,37.43,37.22,37.41,115591.0,36.0781,36.2427,36.0394,36.2233,115591.0
2023-03-20 14:50:00,37.41,37.49,37.39,37.41,176432.0,36.2233,36.3008,36.204,36.2233,176432.0
2023-03-20 15:00:00,37.41,37.44,37.31,37.39,155404.0,36.2233,36.2524,36.1265,36.204,155404.0
2023-03-20 15:10:00,37.38,37.41,37.32,37.37,174334.0,36.1943,36.2233,36.1362,36.1846,174334.0
2023-03-20 15:20:00,37.38,37.38,37.25,37.25,156007.0,36.1943,36.1943,36.0684,36.0684,156007.0
2023-03-20 15:30:00,37.25,37.41,37.22,37.4,167585.0,36.0684,36.2233,36.0394,36.2136,167585.0
2023-03-20 15:40:00,37.4,37.44,37.33,37.34,340720.0,36.2136,36.2524,36.1459,36.1555,340720.0
2023-03-20 15:50:00,37.33,37.46,37.32,37.44,1120618.0,36.1459,36.2717,36.1362,36.2524,1120618.0
2023-03-21 09:30:00,37.95,38.19,37.79,38.1,547908.0,36.7462,36.9786,36.5913,36.8914,547908.0
2023-03-21 09:40:00,38.11,38.33,38.02,38.18,542431.0,36.9011,37.1141,36.814,36.9689,542431.0
2023-03-21 09:50:00,38.18,38.39,38.11,38.29,269298.0,36.9689,37.1722,36.9011,37.0754,269298.0
2023-03-21 10:00:00,38.3,38.41,38.11,38.15,235863.0,37.0851,37.1916,36.9011,36.9399,235863.0
2023-03-21 10:10:00,38.15,38.17,37.9,37.9,200697.0,36.9399,36.9592,36.6978,36.6978,200697.0
2023-03-21 10:20:00,37.89,37.89,37.66,37.82,282623.0,36.6881,36.6881,36.4654,36.6203,282623.0
2023-03-21 10:30:00,37.82,37.93,37.69,37.78,226879.0,36.6203,36.7268,36.4944,36.5816,226879.0
2023-03-21 10:40:00,37.77,38.08,37.77,38.02,167651.0,36.5719,36.8721,36.5719,36.814,167651.0
2023-03-21 10:50:00,38.02,38.02,37.69,37.8,250071.0,36.814,36.814,36.4944,36.601,250071.0
2023-03-21 11:00:00,37.8,37.88,37.75,37.8,255458.0,36.601,36.6784,36.5525,36.601,255458.0
2023-03-21 11:10:00,37.8,38.01,37.77,37.98,226298.0,36.601,36.8043,36.5719,36.7752,226298.0
2023-03-21 11:20:00,37.98,38.06,37.93,38.0,127570.0,36.7752,36.8527,36.7268,36.7946,127570.0
2023-03-21 11:30:00,38.0,38.13,37.99,38.01,180503.0,36.7946,36.9205,36.7849,36.8043,180503.0
2023-03-21 11:40:00,38.02,38.04,37.78,37.89,194512.0,36.814,36.8333,36.5816,36.6881,194512.0
2023-03-21 11:50:00,37.89,37.9,37.75,37.87,154240.0,36.6881,36.6978,36.5525,36.6687,154240.0
2023-03-21 12:00:00,37.86,37.94,37.84,37.91,128657.0,36.6591,36.7365,36.6397,36.7075,128657.0
2023-03-21 12:10:00,37.91,38.04,37.89,38.0,111206.0,36.7075,36.8333,36.6881,36.7946,111206.0
2023-03-21 12:20:00,38.01,38.06,37.94,38.02,126852.0,36.8043,36.8527,36.7365,36.814,126852.0
2023-03-21 12:30:00,38.01,38.08,37.94,37.94,143199.0,36.8043,36.8721,36.7365,36.7365,143199.0
2023-03-21 12:40:00,37.94,37.96,37.88,37.91,114156.0,36.7365,36.7559,36.6784,36.7075,114156.0
2023-03-21 12:50:00,37.92,38.02,37.91,38.0,93381.0,36.7172,36.814,36.7075,36.7946,93381.0
2023-03-21 13:00:00,38.0,38.0,37.92,37.97,93729.0,36.7946,36.7946,36.7172,36.7656,93729.0
2023-03-21 13:10:00,37.97,38.07,37.96,38.05,88902.0,36.7656,36.8624,36.7559,36.843,88902.0
2023-03-21 13:20:00,38.06,38.08,38.02,38.06,92087.0,36.8527,36.8721,36.814,36.8527,92087.0
2023-03-21 13:30:00,38.06,38.11,38.06,38.1,112294.0,36.8527,36.9011,36.8527,36.8914,112294.0
2023-03-21 13:40:00,38.11,38.14,38.08,38.09,107834.0,36.9011,36.9302,36.8721,36.8818,107834.0
2023-03-21 13:50:00,38.09,38.09,38.0,38.04,96043.0,36.8818,36.8818,36.7946,36.8333,96043.0
2023-03-21 14:00:00,38.05,38.08,37.99,38.03,152681.0,36.843,36.8721,36.7849,36.8237,152681.0
2023-03-21 14:10:00,38.02,38.12,37.99,38.1,196174.0,36.814,36.9108,36.7849,36.8914,196174.0
2023-03-21 14:20:00,38.09,38.12,38.05,38.09,153908.0,36.8818,36.9108,36.843,36.8818,153908.0
2023-03-21 14:30:00,38.09,38.12,38.03,38.07,247014.0,36.8818,36.9108,36.8237,36.8624,247014.0
2023-03-21 14:40:00,38.07,38.11,38.05,38.09,171453.0,36.8624,36.9011,36.843,36.8818,171453.0
2023-03-21 14:50:00,38.09,38.25,38.08,38.22,209334.0,36.8818,37.0367,36.8721,37.0076,209334.0
2023-03-21 15:00:00,38.22,38.29,38.21,38.27,138165.0,37.0076,37.0754,36.998,37.056,138165.0
2023-03-21 15:10:00,38.27,38.29,38.22,38.27,146979.0,37.056,37.0754,37.0076,37.056,146979.0
2023-03-21 15:20:00,38.27,38.32,38.24,38.27,156973.0,37.056,37.1045,37.027,37.056,156973.0
2023-03-21 15:30:00,38.27,38.35,38.21,38.33,252626.0,37.056,37.1335,36.998,37.1141,252626.0
2023-03-21 15:40:00,38.34,38.43,38.32,38.36,379642.0,37.1238,37.211,37.1045,37.1432,379642.0
2023-03-21 15:50:00,38.35,38.36,38.23,38.29,1015813.0,37.1335,37.1432,37.0173,37.0754,1015813.0
2023-03-22 09:30:00,38.35,38.55,38.31,38.41,376638.0,37.1335,37.3272,37.0948,37.1916,376638.0
2023-03-22 09:40:00,38.4,38.5,38.29,38.49,243192.0,37.1819,37.2788,37.0754,37.2691,243192.0
2023-03-22 09:50:00,38.49,38.57,38.42,38.51,141026.0,37.2691,37.3465,37.2013,37.2884,141026.0
2023-03-22 10:00:00,38.52,38.52,38.41,38.48,156584.0,37.2981,37.2981,37.1916,37.2594,156584.0
2023-03-22 10:10:00,38.47,38.63,38.46,38.53,317521.0,37.2497,37.4046,37.24,37.3078,317521.0
2023-03-22 10:20:00,38.53,38.57,38.38,38.43,107850.0,37.3078,37.3465,37.1626,37.211,107850.0
2023-03-22 10:30:00,38.42,38.57,38.32,38.39,117797.0,37.2013,37.3465,37.1045,37.1722,117797.0
2023-03-22 10:40:00,38.4,38.45,38.36,38.39,112024.0,37.1819,37.2303,37.1432,37.1722,112024.0
2023-03-22 10:50:00,38.4,38.5,38.33,38.47,114250.0,37.1819,37.2788,37.1141,37.2497,114250.0
2023-03-22 11:00:00,38.48,38.58,38.45,38.51,149176.0,37.2594,37.3562,37.2303,37.2884,149176.0
2023-03-22 11:10:00,38.51,38.56,38.34,38.45,149366.0,37.2884,37.3369,37.1238,37.2303,149366.0
2023-03-22 11:20:00,38.45,38.53,38.41,38.41,99935.0,37.2303,37.3078,37.1916,37.1916,99935.0
2023-03-22 11:30:00,38.43,38.5,38.41,38.49,109309.0,37.211,37.2788,37.1916,37.2691,109309.0
2023-03-22 11:40:00,38.49,38.51,38.35,38.4,89235.0,37.2691,37.2884,37.1335,37.1819,89235.0
2023-03-22 11:50:00,38.4,38.47,38.38,38.41,88967.0,37.1819,37.2497,37.1626,37.1916,88967.0
2023-03-22 12:00:00,38.41,38.41,38.24,38.25,151277.0,37.1916,37.1916,37.027,37.0367,151277.0
2023-03-22 12:10:00,38.25,38.33,38.18,38.32,158677.0,37.0367,37.1141,36.9689,37.1045,158677.0
2023-03-22 12:20:00,38.32,38.47,38.31,38.46,198312.0,37.1045,37.2497,37.0948,37.24,198312.0
2023-03-22 12:30:00,38.45,38.47,38.4,38.43,107235.0,37.2303,37.2497,37.1819,37.211,107235.0
2023-03-22 12:40:00,38.42,38.45,38.35,38.42,149449.0,37.2013,37.2303,37.1335,37.2013,149449.0
2023-03-22 12:50:00,38.41,38.43,38.28,38.29,105259.0,37.1916,37.211,37.0657,37.0754,105259.0
2023-03-22 13:00:00,38.29,38.33,38.24,38.33,91365.0,37.0754,37.1141,37.027,37.1141,91365.0
2023-03-22 13:10:00,38.32,38.33,38.25,38.31,64196.0,37.1045,37.1141,37.0367,37.0948,64196.0
2023-03-22 13:20:00,38.3,38.34,38.26,38.34,87517.0,37.0851,37.1238,37.0464,37.1238,87517.0
2023-03-22 13:30:00,38.34,38.41,38.3,38.33,185169.0,37.1238,37.1916,37.0851,37.1141,185169.0
2023-03-22 13:40:00,38.33,38.42,38.26,38.38,124518.0,37.1141,37.2013,37.0464,37.1626,124518.0
2023-03-22 13:50:00,38.38,38.43,38.36,38.37,139279.0,37.1626,37.211,37.1432,37.1529,139279.0
2023-03-22 14:00:00,38.38,39.07,38.38,38.79,488853.0,37.1626,37.8307,37.1626,37.5596,488853.0
2023-03-22 14:10:00,38.81,38.88,38.61,38.76,328567.0,37.5789,37.6467,37.3853,37.5305,328567.0
2023-03-22 14:20:00,38.76,38.79,38.64,38.77,296699.0,37.5305,37.5596,37.4143,37.5402,296699.0
2023-03-22 14:30:00,38.77,38.82,38.42,38.73,420396.0,37.5402,37.5886,37.2013,37.5015,420396.0
2023-03-22 14:40:00,38.72,39.36,38.72,39.22,641250.0,37.4918,38.1115,37.4918,37.9759,641250.0
2023-03-22 14:50:00,39.23,39.38,38.68,38.69,756531.0,37.9856,38.1308,37.453,37.4627,756531.0
2023-03-22 15:00:00,38.68,38.73,38.18,38.31,779468.0,37.453,37.5015,36.9689,37.0948,779468.0
2023-03-22 15:10:00,38.32,38.54,38.21,38.44,366524.0,37.1045,37.3175,36.998,37.2207,366524.0
2023-03-22 15:20:00,38.45,38.69,38.43,38.59,308994.0,37.2303,37.4627,37.211,37.3659,308994.0
2023-03-22 15:30:00,38.6,38.64,38.24,38.27,349284.0,37.3756,37.4143,37.027,37.056,349284.0
2023-03-22 15:40:00,38.28,38.38,38.11,38.19,444955.0,37.0657,37.1626,36.9011,36.9786,444955.0
2023-03-22 15:50:00,38.18,38.18,37.78,37.84,1305242.0,36.9689,36.9689,36.5816,36.6397,1305242.0
2023-03-23 09:30:00,38.25,38.66,38.24,38.48,633274.0,37.0367,37.4337,37.027,37.2594,633274.0
2023-03-23 09:40:00,38.48,38.8,38.3,38.8,549947.0,37.2594,37.5692,37.0851,37.5692,549947.0
2023-03-23 09:50:00,38.8,38.91,38.69,38.79,627033.0,37.5692,37.6757,37.4627,37.5596,627033.0
2023-03-23 10:00:00,38.79,39.01,38.79,38.95,336416.0,37.5596,37.7726,37.5596,37.7145,336416.0
2023-03-23 10:10:00,38.96,39.1,38.9,39.09,365049.0,37.7242,37.8597,37.6661,37.85,365049.0
2023-03-23 10:20:00,39.09,39.09,38.77,38.81,391288.0,37.85,37.85,37.5402,37.5789,391288.0
2023-03-23 10:30:00,38.82,38.91,38.73,38.8,207927.0,37.5886,37.6757,37.5015,37.5692,207927.0
2023-03-23 10:40:00,38.8,38.86,38.74,38.86,213467.0,37.5692,37.6273,37.5111,37.6273,213467.0
2023-03-23 10:50:00,38.86,39.11,38.82,39.11,371644.0,37.6273,37.8694,37.5886,37.8694,371644.0
2023-03-23 11:00:00,39.11,39.27,39.11,39.16,286511.0,37.8694,38.0243,37.8694,37.9178,286511.0
2023-03-23 11:10:00,39.18,39.21,38.99,39.01,261030.0,37.9372,37.9662,37.7532,37.7726,261030.0
2023-03-23 11:20:00,39.02,39.05,38.95,38.95,192270.0,37.7823,37.8113,37.7145,37.7145,192270.0
2023-03-23 11:30:00,38.96,39.02,38.9,38.93,133518.0,37.7242,37.7823,37.6661,37.6951,133518.0
2023-03-23 11:40:00,38.94,38.95,38.75,38.8,139728.0,37.7048,37.7145,37.5208,37.5692,139728.0
2023-03-23 11:50:00,38.8,38.86,38.71,38.75,210219.0,37.5692,37.6273,37.4821,37.5208,210219.0
2023-03-23 12:00:00,38.74,38.81,38.72,38.79,239739.0,37.5111,37.5789,37.4918,37.5596,239739.0
2023-03-23 12:10:00,38.79,38.79,38.62,38.64,208656.0,37.5596,37.5596,37.3949,37.4143,208656.0
2023-03-23 12:20:00,38.65,38.76,38.62,38.74,185214.0,37.424,37.5305,37.3949,37.5111,185214.0
2023-03-23 12:30:00,38.74,38.77,38.67,38.75,245701.0,37.5111,37.5402,37.4434,37.5208,245701.0
2023-03-23 12:40:00,38.75,38.81,38.6,38.62,287999.0,37.5208,37.5789,37.3756,37.3949,287999.0
2023-03-23 12:50:00,38.62,38.64,38.53,38.57,153874.0,37.3949,37.4143,37.3078,37.3465,153874.0
2023-03-23 13:00:00,38.57,38.68,38.48,38.59,237590.0,37.3465,37.453,37.2594,37.3659,237590.0
2023-03-23 13:10:00,38.59,38.6,38.35,38.39,168494.0,37.3659,37.3756,37.1335,37.1722,168494.0
2023-03-23 13:20:00,38.38,38.58,38.34,38.39,253584.0,37.1626,37.3562,37.1238,37.1722,253584.0
2023-03-23 13:30:00,38.4,38.54,38.38,38.48,73379.0,37.1819,37.3175,37.1626,37.2594,73379.0
2023-03-23 13:40:00,38.48,38.52,38.38,38.4,157370.0,37.2594,37.2981,37.1626,37.1819,157370.0
2023-03-23 13:50:00,38.4,38.41,38.26,38.27,96933.0,37.1819,37.1916,37.0464,37.056,96933.0
2023-03-23 14:00:00,38.28,38.42,38.26,38.38,114331.0,37.0657,37.2013,37.0464,37.1626,114331.0
2023-03-23 14:10:00,38.39,38.43,38.27,38.28,141732.0,37.1722,37.211,37.056,37.0657,141732.0
2023-03-23 14:20:00,38.27,38.29,38.06,38.07,169003.0,37.056,37.0754,36.8527,36.8624,169003.0
2023-03-23 14:30:00,38.06,38.12,37.94,37.94,150665.0,36.8527,36.9108,36.7365,36.7365,150665.0
2023-03-23 14:40:00,37.95,37.98,37.78,37.87,157101.0,36.7462,36.7752,36.5816,36.6687,157101.0
2023-03-23 14:50:00,37.86,37.89,37.67,37.79,432353.0,36.6591,36.6881,36.4751,36.5913,432353.0
2023-03-23 15:00:00,37.79,38.04,37.7,37.83,633391.0,36.5913,36.8333,36.5041,36.63,633391.0
2023-03-23 15:10:00,37.83,37.9,37.51,37.54,307401.0,36.63,36.6978,36.3202,36.3492,307401.0
2023-03-23 15:20:00,37.53,37.68,37.38,37.65,497202.0,36.3395,36.4848,36.1943,36.4557,497202.0
2023-03-23 15:30:00,37.64,37.83,37.61,37.79,253563.0,36.446,36.63,36.417,36.5913,253563.0
2023-03-23 15:40:00,37.79,37.98,37.74,37.8,469087.0,36.5913,36.7752,36.5429,36.601,469087.0
2023-03-23 15:50:00,37.8,37.94,37.72,37.78,1571290.0,36.601,36.7365,36.5235,36.5816,1571290.0
2023-03-24 09:30:00,37.37,37.38,36.92,37.34,523612.0,36.1846,36.1943,35.7489,36.1555,523612.0
2023-03-24 09:40:00,37.34,37.35,36.78,36.96,372745.0,36.1555,36.1652,35.6133,35.7876,372745.0
2023-03-24 09:50:00,36.97,37.05,36.75,36.99,395244.0,35.7973,35.8747,35.5843,35.8167,395244.0
2023-03-24 10:00:00,36.98,37.34,36.91,37.33,463617.0,35.807,36.1555,35.7392,36.1459,463617.0
2023-03-24 10:10:00,37.33,37.53,37.17,37.2,370439.0,36.1459,36.3395,35.9909,36.02,370439.0
2023-03-24 10:20:00,37.21,37.46,37.08,37.4,162077.0,36.0297,36.2717,35.9038,36.2136,162077.0
2023-03-24 10:30:00,37.41,37.54,37.36,37.47,399375.0,36.2233,36.3492,36.1749,36.2814,399375.0
2023-03-24 10:40:00,37.47,37.52,37.35,37.41,434319.0,36.2814,36.3298,36.1652,36.2233,434319.0
2023-03-24 10:50:00,37.41,37.59,37.4,37.46,669183.0,36.2233,36.3976,36.2136,36.2717,669183.0
2023-03-24 11:00:00,37.46,37.59,37.39,37.39,432526.0,36.2717,36.3976,36.204,36.204,432526.0
2023-03-24 11:10:00,37.4,37.48,37.32,37.45,443784.0,36.2136,36.2911,36.1362,36.2621,443784.0
2023-03-24 11:20:00,37.46,37.55,37.41,37.46,227457.0,36.2717,36.3589,36.2233,36.2717,227457.0
2023-03-24 11:30:00,37.46,37.71,37.43,37.63,304556.0,36.2717,36.5138,36.2427,36.4364,304556.0
2023-03-24 11:40:00,37.63,37.96,37.61,37.94,311221.0,36.4364,36.7559,36.417,36.7365,311221.0
2023-03-24 11:50:00,37.95,38.21,37.89,38.05,1005039.0,36.7462,36.998,36.6881,36.843,1005039.0
2023-03-24 12:00:00,38.04,38.14,37.85,37.91,421318.0,36.8333,36.9302,36.6494,36.7075,421318.0
2023-03-24 12:10:00,37.91,38.11,37.91,38.08,456591.0,36.7075,36.9011,36.7075,36.8721,456591.0
2023-03-24 12:20:00,38.09,38.18,37.98,38.1,456356.0,36.8818,36.9689,36.7752,36.8914,456356.0
2023-03-24 12:30:00,38.09,38.19,38.02,38.02,624097.0,36.8818,36.9786,36.814,36.814,624097.0
2023-03-24 12:40:00,38.02,38.19,37.93,38.15,176468.0,36.814,36.9786,36.7268,36.9399,176468.0
2023-03-24 12:50:00,38.15,38.15,37.97,37.98,145821.0,36.9399,36.9399,36.7656,36.7752,145821.0
2023-03-24 13:00:00,37.98,38.02,37.87,37.9,97293.0,36.7752,36.814,36.6687,36.6978,97293.0
2023-03-24 13:10:00,37.89,37.94,37.8,37.83,103298.0,36.6881,36.7365,36.601,36.63,103298.0
2023-03-24 13:20:00,37.83,37.94,37.76,37.8,165354.0,36.63,36.7365,36.5622,36.601,165354.0
2023-03-24 13:30:00,37.8,37.98,37.8,37.91,170723.0,36.601,36.7752,36.601,36.7075,170723.0
2023-03-24 13:40:00,37.92,37.99,37.86,37.87,147386.0,36.7172,36.7849,36.6591,36.6687,147386.0
2023-03-24 13:50:00,37.87,37.9,37.83,37.9,92597.0,36.6687,36.6978,36.63,36.6978,92597.0
2023-03-24 14:00:00,37.9,37.94,37.85,37.93,62592.0,36.6978,36.7365,36.6494,36.7268,62592.0
2023-03-24 14:10:00,37.93,38.01,37.91,38.01,94739.0,36.7268,36.8043,36.7075,36.8043,94739.0
2023-03-24 14:20:00,38.0,38.04,37.9,37.95,89510.0,36.7946,36.8333,36.6978,36.7462,89510.0
2023-03-24 14:30:00,37.94,38.06,37.92,38.01,82789.0,36.7365,36.8527,36.7172,36.8043,82789.0
2023-03-24 14:40:00,38.01,38.06,37.97,38.0,91336.0,36.8043,36.8527,36.7656,36.7946,91336.0
2023-03-24 14:50:00,38.0,38.02,37.92,37.93,75576.0,36.7946,36.814,36.7172,36.7268,75576.0
2023-03-24 15:00:00,37.94,37.95,37.86,37.87,162713.0,36.7365,36.7462,36.6591,36.6687,162713.0
2023-03-24 15:10:00,37.88,37.99,37.86,37.98,107526.0,36.6784,36.7849,36.6591,36.7752,107526.0
2023-03-24 15:20:00,37.98,38.12,37.98,38.12,151761.0,36.7752,36.9108,36.7752,36.9108,151761.0
2023-03-24 15:30:00,38.12,38.14,38.05,38.09,204118.0,36.9108,36.9302,36.843,36.8818,204118.0
2023-03-24 15:40:00,38.09,38.1,37.89,37.95,443583.0,36.8818,36.8914,36.6881,36.7462,443583.0
2023-03-24 15:50:00,37.94,38.04,37.9,38.04,616640.0,36.7365,36.8333,36.6978,36.8333,616640.0
2023-03-27 09:30:00,38.32,38.35,37.58,37.59,388883.0,37.1045,37.1335,36.3879,36.3976,388883.0
2023-03-27 09:40:00,37.59,37.83,37.46,37.8,379331.0,36.3976,36.63,36.2717,36.601,379331.0
2023-03-27 09:50:00,37.79,37.92,37.7,37.85,315554.0,36.5913,36.7172,36.5041,36.6494,315554.0
2023-03-27 10:00:00,37.84,37.86,37.69,37.76,291118.0,36.6397,36.6591,36.4944,36.5622,291118.0
2023-03-27 10:10:00,37.77,37.9,37.7,37.74,350909.0,36.5719,36.6978,36.5041,36.5429,350909.0
2023-03-27 10:20:00,37.74,37.8,37.58,37.64,189395.0,36.5429,36.601,36.3879,36.446,189395.0
2023-03-27 10:30:00,37.64,37.66,37.5,37.65,222926.0,36.446,36.4654,36.3105,36.4557,222926.0
2023-03-27 10:40:00,37.65,37.65,37.49,37.63,167465.0,36.4557,36.4557,36.3008,36.4364,167465.0
2023-03-27 10:50:00,37.63,37.75,37.56,37.59,280815.0,36.4364,36.5525,36.3686,36.3976,280815.0
2023-03-27 11:00:00,37.59,37.66,37.45,37.47,249952.0,36.3976,36.4654,36.2621,36.2814,249952.0
2023-03-27 11:10:00,37.47,37.52,37.39,37.42,128079.0,36.2814,36.3298,36.204,36.233,128079.0
2023-03-27 11:20:00,37.43,37.53,37.42,37.48,163338.0,36.2427,36.3395,36.233,36.2911,163338.0
2023-03-27 11:30:00,37.48,37.62,37.42,37.62,275852.0,36.2911,36.4267,36.233,36.4267,275852.0
2023-03-27 11:40:00,37.62,37.73,37.58,37.7,257897.0,36.4267,36.5332,36.3879,36.5041,257897.0
2023-03-27 11:50:00,37.7,37.72,37.56,37.63,233368.0,36.5041,36.5235,36.3686,36.4364,233368.0
2023-03-27 12:00:00,37.64,37.8,37.63,37.77,371228.0,36.446,36.601,36.4364,36.5719,371228.0
2023-03-27 12:10:00,37.77,37.85,37.72,37.83,169297.0,36.5719,36.6494,36.5235,36.63,169297.0
2023-03-27 12:20:00,37.84,37.9,37.79,37.82,160399.0,36.6397,36.6978,36.5913,36.6203,160399.0
2023-03-27 12:30:00,37.83,37.89,37.78,37.84,162948.0,36.63,36.6881,36.5816,36.6397,162948.0
2023-03-27 12:40:00,37.84,38.05,37.82,37.91,425162.0,36.6397,36.843,36.6203,36.7075,425162.0
2023-03-27 12:50:00,37.91,37.98,37.88,37.96,114148.0,36.7075,36.7752,36.6784,36.7559,114148.0
2023-03-27 13:00:00,37.97,38.04,37.95,37.98,166859.0,36.7656,36.8333,36.7462,36.7752,166859.0
2023-03-27 13:10:00,37.98,38.0,37.85,37.96,113695.0,36.7752,36.7946,36.6494,36.7559,113695.0
2023-03-27 13:20:00,37.95,37.99,37.89,37.94,170299.0,36.7462,36.7849,36.6881,36.7365,170299.0
2023-03-27 13:30:00,37.94,38.09,37.93,38.08,181633.0,36.7365,36.8818,36.7268,36.8721,181633.0
2023-03-27 13:40:00,38.08,38.15,38.02,38.02,232453.0,36.8721,36.9399,36.814,36.814,232453.0
2023-03-27 13:50:00,38.02,38.09,38.01,38.04,158793.0,36.814,36.8818,36.8043,36.8333,158793.0
2023-03-27 14:00:00,38.04,38.05,37.97,37.98,178816.0,36.8333,36.843,36.7656,36.7752,178816.0
2023-03-27 14:10:00,37.98,38.04,37.98,38.02,140064.0,36.7752,36.8333,36.7752,36.814,140064.0
2023-03-27 14:20:00,38.02,38.12,38.02,38.12,177137.0,36.814,36.9108,36.814,36.9108,177137.0
2023-03-27 14:30:00,38.11,38.25,38.11,38.23,189987.0,36.9011,37.0367,36.9011,37.0173,189987.0
2023-03-27 14:40:00,38.23,38.26,38.16,38.19,181475.0,37.0173,37.0464,36.9495,36.9786,181475.0
2023-03-27 14:50:00,38.19,38.31,38.16,38.31,117450.0,36.9786,37.0948,36.9495,37.0948,117450.0
2023-03-27 15:00:00,38.31,38.37,38.25,38.25,178185.0,37.0948,37.1529,37.0367,37.0367,178185.0
2023-03-27 15:10:00,38.26,38.29,38.14,38.18,225144.0,37.0464,37.0754,36.9302,36.9689,225144.0
2023-03-27 15:20:00,38.18,38.19,38.1,38.12,299327.0,36.9689,36.9786,36.8914,36.9108,299327.0
2023-03-27 15:30:00,38.12,38.15,37.99,38.02,365001.0,36.9108,36.9399,36.7849,36.814,365001.0
2023-03-27 15:40:00,38.02,38.06,37.97,38.0,383609.0,36.814,36.8527,36.7656,36.7946,383609.0
2023-03-27 15:50:00,38.01,38.07,37.93,37.98,1013430.0,36.8043,36.8624,36.7268,36.7752,1013430.0
2023-03-28 09:30:00,38.37,38.55,38.18,38.48,306420.0,37.1529,37.3272,36.9689,37.2594,306420.0
2023-03-28 09:40:00,38.48,38.53,38.2,38.29,215089.0,37.2594,37.3078,36.9883,37.0754,215089.0
2023-03-28 09:50:00,38.3,38.49,38.26,38.27,215892.0,37.0851,37.2691,37.0464,37.056,215892.0
2023-03-28 10:00:00,38.27,38.52,38.21,38.52,212782.0,37.056,37.2981,36.998,37.2981,212782.0
2023-03-28 10:10:00,38.53,38.61,38.43,38.47,185816.0,37.3078,37.3853,37.211,37.2497,185816.0
2023-03-28 10:20:00,38.47,38.54,38.4,38.49,85605.0,37.2497,37.3175,37.1819,37.2691,85605.0
2023-03-28 10:30:00,38.5,38.51,38.36,38.39,141105.0,37.2788,37.2884,37.1432,37.1722,141105.0
2023-03-28 10:40:00,38.39,38.49,38.37,38.41,101882.0,37.1722,37.2691,37.1529,37.1916,101882.0
2023-03-28 10:50:00,38.41,38.48,38.38,38.47,103846.0,37.1916,37.2594,37.1626,37.2497,103846.0
2023-03-28 11:00:00,38.48,38.57,38.48,38.48,87281.0,37.2594,37.3465,37.2594,37.2594,87281.0
2023-03-28 11:10:00,38.48,38.5,38.39,38.39,94815.0,37.2594,37.2788,37.1722,37.1722,94815.0
2023-03-28 11:20:00,38.4,38.46,38.36,38.38,119765.0,37.1819,37.24,37.1432,37.1626,119765.0
2023-03-28 11:30:00,38.38,38.6,38.36,38.54,166393.0,37.1626,37.3756,37.1432,37.3175,166393.0
2023-03-28 11:40:00,38.55,38.59,38.49,38.5,142809.0,37.3272,37.3659,37.2691,37.2788,142809.0
2023-03-28 11:50:00,38.49,38.62,38.49,38.59,130061.0,37.2691,37.3949,37.2691,37.3659,130061.0
2023-03-28 12:00:00,38.6,38.6,38.46,38.46,59462.0,37.3756,37.3756,37.24,37.24,59462.0
2023-03-28 12:10:00,38.46,38.46,38.38,38.44,89734.0,37.24,37.24,37.1626,37.2207,89734.0
2023-03-28 12:20:00,38.45,38.51,38.44,38.48,79284.0,37.2303,37.2884,37.2207,37.2594,79284.0
2023-03-28 12:30:00,38.49,38.53,38.42,38.53,72537.0,37.2691,37.3078,37.2013,37.3078,72537.0
2023-03-28 12:40:00,38.52,38.55,38.48,38.52,100158.0,37.2981,37.3272,37.2594,37.2981,100158.0
2023-03-28 12:50:00,38.52,38.55,38.48,38.55,59846.0,37.2981,37.3272,37.2594,37.3272,59846.0
2023-03-28 13:00:00,38.55,38.55,38.33,38.36,103141.0,37.3272,37.3272,37.1141,37.1432,103141.0
2023-03-28 13:10:00,38.37,38.43,38.35,38.43,72281.0,37.1529,37.211,37.1335,37.211,72281.0
2023-03-28 13:20:00,38.43,38.43,38.36,38.37,83200.0,37.211,37.211,37.1432,37.1529,83200.0
2023-03-28 13:30:00,38.37,38.4,38.32,38.38,66577.0,37.1529,37.1819,37.1045,37.1626,66577.0
2023-03-28 13:40:00,38.38,38.43,38.35,38.39,128769.0,37.1626,37.211,37.1335,37.1722,128769.0
2023-03-28 13:50:00,38.39,38.4,38.33,38.37,97907.0,37.1722,37.1819,37.1141,37.1529,97907.0
2023-03-28 14:00:00,38.37,38.43,38.34,38.36,124760.0,37.1529,37.211,37.1238,37.1432,124760.0
2023-03-28 14:10:00,38.37,38.38,38.24,38.26,138192.0,37.1529,37.1626,37.027,37.0464,138192.0
2023-03-28 14:20:00,38.26,38.29,38.18,38.19,126408.0,37.0464,37.0754,36.9689,36.9786,126408.0
2023-03-28 14:30:00,38.18,38.2,38.1,38.19,129079.0,36.9689,36.9883,36.8914,36.9786,129079.0
2023-03-28 14:40:00,38.19,38.25,38.18,38.23,113628.0,36.9786,37.0367,36.9689,37.0173,113628.0
2023-03-28 14:50:00,38.23,38.31,38.22,38.3,125413.0,37.0173,37.0948,37.0076,37.0851,125413.0
2023-03-28 15:00:00,38.3,38.37,38.29,38.34,115850.0,37.0851,37.1529,37.0754,37.1238,115850.0
2023-03-28 15:10:00,38.34,38.36,38.26,38.28,122095.0,37.1238,37.1432,37.0464,37.0657,122095.0
2023-03-28 15:20:00,38.28,38.35,38.26,38.32,95414.0,37.0657,37.1335,37.0464,37.1045,95414.0
2023-03-28 15:30:00,38.31,38.41,38.28,38.37,146728.0,37.0948,37.1916,37.0657,37.1529,146728.0
2023-03-28 15:40:00,38.37,38.39,38.3,38.32,161536.0,37.1529,37.1722,37.0851,37.1045,161536.0
2023-03-28 15:50:00,38.33,38.38,38.27,38.36,694667.0,37.1141,37.1626,37.056,37.1432,694667.0
2023-03-29 09:30:00,39.0,39.37,38.9,39.32,534096.0,37.7629,38.1212,37.6661,38.0727,534096.0
2023-03-29 09:40:00,39.32,39.51,39.25,39.28,458081.0,38.0727,38.2567,38.005,38.034,458081.0
2023-03-29 09:50:00,39.27,39.36,39.19,39.21,157152.0,38.0243,38.1115,37.9469,37.9662,157152.0
2023-03-29 10:00:00,39.22,39.43,39.2,39.39,251236.0,37.9759,38.1793,37.9565,38.1405,251236.0
2023-03-29 10:10:00,39.38,39.56,39.38,39.51,357103.0,38.1308,38.3051,38.1308,38.2567,357103.0
2023-03-29 10:20:00,39.52,39.69,39.47,39.68,344105.0,38.2664,38.431,38.218,38.4213,344105.0
2023-03-29 10:30:00,39.68,39.81,39.66,39.7,404600.0,38.4213,38.5472,38.402,38.4407,404600.0
2023-03-29 10:40:00,39.69,39.71,39.4,39.45,299727.0,38.431,38.4504,38.1502,38.1986,299727.0
2023-03-29 10:50:00,39.44,39.57,39.43,39.46,130578.0,38.1889,38.3148,38.1793,38.2083,130578.0
2023-03-29 11:00:00,39.45,39.51,39.34,39.36,117437.0,38.1986,38.2567,38.0921,38.1115,117437.0
2023-03-29 11:10:00,39.35,39.35,39.18,39.2,202031.0,38.1018,38.1018,37.9372,37.9565,202031.0
2023-03-29 11:20:00,39.19,39.26,39.14,39.16,116797.0,37.9469,38.0146,37.8985,37.9178,116797.0
2023-03-29 11:30:00,39.17,39.33,39.14,39.3,207854.0,37.9275,38.0824,37.8985,38.0534,207854.0
2023-03-29 11:40:00,39.3,39.39,39.29,39.34,279118.0,38.0534,38.1405,38.0437,38.0921,279118.0
2023-03-29 11:50:00,39.34,39.39,39.32,39.33,290295.0,38.0921,38.1405,38.0727,38.0824,290295.0
2023-03-29 12:00:00,39.34,39.34,39.18,39.21,121404.0,38.0921,38.0921,37.9372,37.9662,121404.0
2023-03-29 12:10:00,39.22,39.3,39.21,39.24,92143.0,37.9759,38.0534,37.9662,37.9953,92143.0
2023-03-29 12:20:00,39.24,39.26,39.18,39.22,110184.0,37.9953,38.0146,37.9372,37.9759,110184.0
2023-03-29 12:30:00,39.22,39.33,39.22,39.31,145413.0,37.9759,38.0824,37.9759,38.0631,145413.0
2023-03-29 12:40:00,39.31,39.34,39.28,39.34,285004.0,38.0631,38.0921,38.034,38.0921,285004.0
2023-03-29 12:50:00,39.34,39.36,39.25,39.28,209301.0,38.0921,38.1115,38.005,38.034,209301.0
2023-03-29 13:00:00,39.28,39.28,39.18,39.27,64338.0,38.034,38.034,37.9372,38.0243,64338.0
2023-03-29 13:10:00,39.27,39.3,39.12,39.15,128518.0,38.0243,38.0534,37.8791,37.9081,128518.0
2023-03-29 13:20:00,39.14,39.15,39.04,39.05,99370.0,37.8985,37.9081,37.8016,37.8113,99370.0
2023-03-29 13:30:00,39.05,39.14,39.03,39.08,144323.0,37.8113,37.8985,37.7919,37.8404,144323.0
2023-03-29 13:40:00,39.09,39.17,39.06,39.14,97460.0,37.85,37.9275,37.821,37.8985,97460.0
2023-03-29 13:50:00,39.15,39.23,39.14,39.21,85424.0,37.9081,37.9856,37.8985,37.9662,85424.0
2023-03-29 14:00:00,39.22,39.22,39.08,39.17,128938.0,37.9759,37.9759,37.8404,37.9275,128938.0
2023-03-29 14:10:00,39.16,39.2,39.1,39.12,80434.0,37.9178,37.9565,37.8597,37.8791,80434.0
2023-03-29 14:20:00,39.12,39.2,39.08,39.19,62729.0,37.8791,37.9565,37.8404,37.9469,62729.0
2023-03-29 14:30:00,39.19,39.23,39.17,39.22,80549.0,37.9469,37.9856,37.9275,37.9759,80549.0
2023-03-29 14:40:00,39.21,39.29,39.17,39.27,100869.0,37.9662,38.0437,37.9275,38.0243,100869.0
2023-03-29 14:50:00,39.27,39.29,39.23,39.27,132518.0,38.0243,38.0437,37.9856,38.0243,132518.0
2023-03-29 15:00:00,39.27,39.29,39.18,39.24,170922.0,38.0243,38.0437,37.9372,37.9953,170922.0
2023-03-29 15:10:00,39.23,39.39,39.23,39.38,236612.0,37.9856,38.1405,37.9856,38.1308,236612.0
2023-03-29 15:20:00,39.39,39.42,39.36,39.41,253991.0,38.1405,38.1696,38.1115,38.1599,253991.0
2023-03-29 15:30:00,39.41,39.42,39.3,39.36,280460.0,38.1599,38.1696,38.0534,38.1115,280460.0
2023-03-29 15:40:00,39.37,39.52,39.32,39.52,365675.0,38.1212,38.2664,38.0727,38.2664,365675.0
2023-03-29 15:50:00,39.52,39.57,39.44,39.44,1403931.0,38.2664,38.3148,38.1889,38.1889,1403931.0
2023-03-30 09:30:00,40.39,41.15,40.36,40.93,1356802.0,39.1088,39.8447,39.0798,39.6317,1356802.0
2023-03-30 09:40:00,40.94,41.08,40.84,41.0,566408.0,39.6414,39.7769,39.5445,39.6995,566408.0
2023-03-30 09:50:00,40.99,41.07,40.82,40.95,429604.0,39.6898,39.7672,39.5252,39.651,429604.0
2023-03-30 10:00:00,40.95,41.02,40.59,40.66,620496.0,39.651,39.7188,39.3025,39.3702,620496.0
2023-03-30 10:10:00,40.67,40.71,40.28,40.31,409603.0,39.3799,39.4187,39.0023,39.0313,409603.0
2023-03-30 10:20:00,40.3,40.35,40.09,40.13,254603.0,39.0217,39.0701,38.8183,38.857,254603.0
2023-03-30 10:30:00,40.13,40.23,40.03,40.23,314249.0,38.857,38.9539,38.7602,38.9539,314249.0
2023-03-30 10:40:00,40.22,40.27,40.12,40.23,245428.0,38.9442,38.9926,38.8474,38.9539,245428.0
2023-03-30 10:50:00,40.23,40.3,40.16,40.26,320565.0,38.9539,39.0217,38.8861,38.9829,320565.0
2023-03-30 11:00:00,40.26,40.37,40.21,40.33,126815.0,38.9829,39.0894,38.9345,39.0507,126815.0
2023-03-30 11:10:00,40.33,40.45,40.15,40.18,178688.0,39.0507,39.1669,38.8764,38.9055,178688.0
2023-03-30 11:20:00,40.16,40.2,40.11,40.12,110511.0,38.8861,38.9248,38.8377,38.8474,110511.0
2023-03-30 11:30:00,40.12,40.26,40.11,40.23,156246.0,38.8474,38.9829,38.8377,38.9539,156246.0
2023-03-30 11:40:00,40.23,40.33,40.11,40.12,146324.0,38.9539,39.0507,38.8377,38.8474,146324.0
2023-03-30 11:50:00,40.11,40.29,40.11,40.27,98701.0,38.8377,39.012,38.8377,38.9926,98701.0
2023-03-30 12:00:00,40.28,40.34,40.26,40.33,89970.0,39.0023,39.0604,38.9829,39.0507,89970.0
2023-03-30 12:10:00,40.33,40.34,40.24,40.33,113397.0,39.0507,39.0604,38.9636,39.0507,113397.0
2023-03-30 12:20:00,40.34,40.4,40.28,40.37,111038.0,39.0604,39.1185,39.0023,39.0894,111038.0
2023-03-30 12:30:00,40.37,40.38,40.26,40.29,146576.0,39.0894,39.0991,38.9829,39.012,146576.0
2023-03-30 12:40:00,40.28,40.36,40.26,40.35,85934.0,39.0023,39.0798,38.9829,39.0701,85934.0
2023-03-30 12:50:00,40.36,40.41,40.33,40.41,83135.0,39.0798,39.1282,39.0507,39.1282,83135.0
2023-03-30 13:00:00,40.41,40.46,40.36,40.38,84802.0,39.1282,39.1766,39.0798,39.0991,84802.0
2023-03-30 13:10:00,40.38,40.38,40.3,40.36,70790.0,39.0991,39.0991,39.0217,39.0798,70790.0
2023-03-30 13:20:00,40.36,40.38,40.27,40.3,75868.0,39.0798,39.0991,38.9926,39.0217,75868.0
2023-03-30 13:30:00,40.3,40.31,40.24,40.25,76171.0,39.0217,39.0313,38.9636,38.9732,76171.0
2023-03-30 13:40:00,40.25,40.27,40.19,40.23,94065.0,38.9732,38.9926,38.9151,38.9539,94065.0
2023-03-30 13:50:00,40.24,40.27,40.15,40.23,295505.0,38.9636,38.9926,38.8764,38.9539,295505.0
2023-03-30 14:00:00,40.23,40.27,40.18,40.21,148748.0,38.9539,38.9926,38.9055,38.9345,148748.0
2023-03-30 14:10:00,40.21,40.27,40.09,40.25,126276.0,38.9345,38.9926,38.8183,38.9732,126276.0
2023-03-30 14:20:00,40.24,40.35,40.24,40.3,103459.0,38.9636,39.0701,38.9636,39.0217,103459.0
2023-03-30 14:30:00,40.3,40.32,40.21,40.23,107122.0,39.0217,39.041,38.9345,38.9539,107122.0
2023-03-30 14:40:00,40.24,40.25,40.12,40.14,163081.0,38.9636,38.9732,38.8474,38.8667,163081.0
2023-03-30 14:50:00,40.14,40.24,40.09,40.23,105128.0,38.8667,38.9636,38.8183,38.9539,105128.0
2023-03-30 15:00:00,40.23,40.26,40.12,40.13,164298.0,38.9539,38.9829,38.8474,38.857,164298.0
2023-03-30 15:10:00,40.13,40.18,40.11,40.15,114606.0,38.857,38.9055,38.8377,38.8764,114606.0
2023-03-30 15:20:00,40.16,40.25,40.14,40.23,171524.0,38.8861,38.9732,38.8667,38.9539,171524.0
2023-03-30 15:30:00,40.23,40.3,40.2,40.28,168913.0,38.9539,39.0217,38.9248,39.0023,168913.0
2023-03-30 15:40:00,40.28,40.29,40.19,40.2,311601.0,39.0023,39.012,38.9151,38.9248,311601.0
2023-03-30 15:50:00,40.2,40.29,40.2,40.2,923994.0,38.9248,39.012,38.9248,38.9248,923994.0
2023-03-31 09:30:00,40.26,40.47,40.23,40.39,403910.0,38.9829,39.1863,38.9539,39.1088,403910.0
2023-03-31 09:40:00,40.39,40.6,40.26,40.43,293120.0,39.1088,39.3121,38.9829,39.1475,293120.0
2023-03-31 09:50:00,40.44,40.48,40.34,40.39,227912.0,39.1572,39.1959,39.0604,39.1088,227912.0
2023-03-31 10:00:00,40.4,40.53,40.36,40.41,233570.0,39.1185,39.2444,39.0798,39.1282,233570.0
2023-03-31 10:10:00,40.41,40.49,40.33,40.34,188830.0,39.1282,39.2056,39.0507,39.0604,188830.0
2023-03-31 10:20:00,40.34,40.53,40.34,40.5,142149.0,39.0604,39.2444,39.0604,39.2153,142149.0
2023-03-31 10:30:00,40.49,40.56,40.48,40.5,104037.0,39.2056,39.2734,39.1959,39.2153,104037.0
2023-03-31 10:40:00,40.49,40.68,40.49,40.66,164136.0,39.2056,39.3896,39.2056,39.3702,164136.0
2023-03-31 10:50:00,40.67,40.73,40.57,40.7,161134.0,39.3799,39.438,39.2831,39.409,161134.0
2023-03-31 11:00:00,40.7,40.77,40.65,40.7,159046.0,39.409,39.4767,39.3606,39.409,159046.0
2023-03-31 11:10:00,40.69,40.79,40.67,40.74,75181.0,39.3993,39.4961,39.3799,39.4477,75181.0
2023-03-31 11:20:00,40.75,40.85,40.74,40.77,85537.0,39.4574,39.5542,39.4477,39.4767,85537.0
2023-03-31 11:30:00,40.77,40.81,40.73,40.75,106824.0,39.4767,39.5155,39.438,39.4574,106824.0
2023-03-31 11:40:00,40.75,40.81,40.74,40.77,83674.0,39.4574,39.5155,39.4477,39.4767,83674.0
2023-03-31 11:50:00,40.76,40.77,40.69,40.75,89619.0,39.4671,39.4767,39.3993,39.4574,89619.0
2023-03-31 12:00:00,40.76,40.82,40.74,40.79,141266.0,39.4671,39.5252,39.4477,39.4961,141266.0
2023-03-31 12:10:00,40.79,40.83,40.75,40.76,79842.0,39.4961,39.5348,39.4574,39.4671,79842.0
2023-03-31 12:20:00,40.76,40.83,40.74,40.81,166994.0,39.4671,39.5348,39.4477,39.5155,166994.0
2023-03-31 12:30:00,40.82,40.84,40.71,40.73,81832.0,39.5252,39.5445,39.4187,39.438,81832.0
2023-03-31 12:40:00,40.72,40.78,40.71,40.73,65614.0,39.4283,39.4864,39.4187,39.438,65614.0
2023-03-31 12:50:00,40.73,40.79,40.7,40.78,86232.0,39.438,39.4961,39.409,39.4864,86232.0
2023-03-31 13:00:00,40.79,40.8,40.69,40.72,84281.0,39.4961,39.5058,39.3993,39.4283,84281.0
2023-03-31 13:10:00,40.73,40.73,40.65,40.66,99523.0,39.438,39.438,39.3606,39.3702,99523.0
2023-03-31 13:20:00,40.65,40.68,40.6,40.61,85352.0,39.3606,39.3896,39.3121,39.3218,85352.0
2023-03-31 13:30:00,40.61,40.67,40.59,40.65,95318.0,39.3218,39.3799,39.3025,39.3606,95318.0
2023-03-31 13:40:00,40.65,40.68,40.62,40.64,54664.0,39.3606,39.3896,39.3315,39.3509,54664.0
2023-03-31 13:50:00,40.64,40.66,40.6,40.63,85191.0,39.3509,39.3702,39.3121,39.3412,85191.0
2023-03-31 14:00:00,40.63,40.74,40.62,40.7,73058.0,39.3412,39.4477,39.3315,39.409,73058.0
2023-03-31 14:10:00,40.71,40.72,40.67,40.7,69770.0,39.4187,39.4283,39.3799,39.409,69770.0
2023-03-31 14:20:00,40.7,40.72,40.66,40.71,72789.0,39.409,39.4283,39.3702,39.4187,72789.0
2023-03-31 14:30:00,40.71,40.77,40.67,40.73,102185.0,39.4187,39.4767,39.3799,39.438,102185.0
2023-03-31 14:40:00,40.73,40.92,40.73,40.87,230629.0,39.438,39.622,39.438,39.5736,230629.0
2023-03-31 14:50:00,40.87,40.92,40.83,40.92,138934.0,39.5736,39.622,39.5348,39.622,138934.0
2023-03-31 15:00:00,40.91,41.01,40.91,41.0,177465.0,39.6123,39.7091,39.6123,39.6995,177465.0
2023-03-31 15:10:00,41.0,41.04,40.96,40.98,223223.0,39.6995,39.7382,39.6607,39.6801,223223.0
2023-03-31 15:20:00,40.98,41.08,40.98,41.05,214552.0,39.6801,39.7769,39.6801,39.7479,214552.0
2023-03-31 15:30:00,41.04,41.1,40.9,40.9,296748.0,39.7382,39.7963,39.6026,39.6026,296748.0
2023-03-31 15:40:00,40.9,40.93,40.87,40.91,390206.0,39.6026,39.6317,39.5736,39.6123,390206.0
2023-03-31 15:50:00,40.92,41.06,40.91,40.92,1509396.0,39.622,39.7575,39.6123,39.622,1509396.0
2023-04-03 09:30:00,41.13,41.34,40.9,41.17,650760.0,39.8253,40.0287,39.6026,39.8641,650760.0
2023-04-03 09:40:00,41.18,41.3,41.13,41.18,279214.0,39.8737,39.9899,39.8253,39.8737,279214.0
2023-04-03 09:50:00,41.19,41.2,40.99,41.0,216271.0,39.8834,39.8931,39.6898,39.6995,216271.0
2023-04-03 10:00:00,41.0,41.28,41.0,41.23,178415.0,39.6995,39.9706,39.6995,39.9222,178415.0
2023-04-03 10:10:00,41.22,41.22,41.07,41.13,242648.0,39.9125,39.9125,39.7672,39.8253,242648.0
2023-04-03 10:20:00,41.14,41.34,41.09,41.34,155672.0,39.835,40.0287,39.7866,40.0287,155672.0
2023-04-03 10:30:00,41.34,41.35,40.97,41.0,194993.0,40.0287,40.0383,39.6704,39.6995,194993.0
2023-04-03 10:40:00,41.0,41.02,40.84,40.9,198106.0,39.6995,39.7188,39.5445,39.6026,198106.0
2023-04-03 10:50:00,40.9,40.92,40.72,40.73,140036.0,39.6026,39.622,39.4283,39.438,140036.0
2023-04-03 11:00:00,40.73,40.8,40.53,40.57,159746.0,39.438,39.5058,39.2444,39.2831,159746.0
2023-04-03 11:10:00,40.56,40.61,40.47,40.6,183939.0,39.2734,39.3218,39.1863,39.3121,183939.0
2023-04-03 11:20:00,40.61,40.66,40.57,40.63,105893.0,39.3218,39.3702,39.2831,39.3412,105893.0
2023-04-03 11:30:00,40.62,40.7,40.6,40.68,97505.0,39.3315,39.409,39.3121,39.3896,97505.0
2023-04-03 11:40:00,40.68,40.76,40.67,40.71,91984.0,39.3896,39.4671,39.3799,39.4187,91984.0
2023-04-03 11:50:00,40.71,40.76,40.67,40.73,73328.0,39.4187,39.4671,39.3799,39.438,73328.0
2023-04-03 12:00:00,40.73,40.77,40.7,40.71,71799.0,39.438,39.4767,39.409,39.4187,71799.0
2023-04-03 12:10:00,40.71,40.85,40.69,40.84,77049.0,39.4187,39.5542,39.3993,39.5445,77049.0
2023-04-03 12:20:00,40.85,40.85,40.75,40.79,66468.0,39.5542,39.5542,39.4574,39.4961,66468.0
2023-04-03 12:30:00,40.79,40.84,40.76,40.77,76745.0,39.4961,39.5445,39.4671,39.4767,76745.0
2023-04-03 12:40:00,40.77,40.81,40.72,40.8,67308.0,39.4767,39.5155,39.4283,39.5058,67308.0
2023-04-03 12:50:00,40.8,40.83,40.69,40.73,101923.0,39.5058,39.5348,39.3993,39.438,101923.0
2023-04-03 13:00:00,40.73,40.74,40.64,40.74,62724.0,39.438,39.4477,39.3509,39.4477,62724.0
2023-04-03 13:10:00,40.75,40.8,40.73,40.79,58223.0,39.4574,39.5058,39.438,39.4961,58223.0
2023-04-03 13:20:00,40.8,40.82,40.67,40.68,80721.0,39.5058,39.5252,39.3799,39.3896,80721.0
2023-04-03 13:30:00,40.68,40.75,40.66,40.74,92130.0,39.3896,39.4574,39.3702,39.4477,92130.0
2023-04-03 13:40:00,40.74,40.76,40.68,40.74,69595.0,39.4477,39.4671,39.3896,39.4477,69595.0
2023-04-03 13:50:00,40.75,40.8,40.7,40.77,82529.0,39.4574,39.5058,39.409,39.4767,82529.0
2023-04-03 14:00:00,40.78,40.83,40.75,40.8,73388.0,39.4864,39.5348,39.4574,39.5058,73388.0
2023-04-03 14:10:00,40.8,40.85,40.78,40.83,75040.0,39.5058,39.5542,39.4864,39.5348,75040.0
2023-04-03 14:20:00,40.82,40.9,40.81,40.89,90768.0,39.5252,39.6026,39.5155,39.5929,90768.0
2023-04-03 14:30:00,40.89,40.92,40.85,40.88,89015.0,39.5929,39.622,39.5542,39.5833,89015.0
2023-04-03 14:40:00,40.89,40.95,40.88,40.94,88728.0,39.5929,39.651,39.5833,39.6414,88728.0
2023-04-03 14:50:00,40.93,40.98,40.86,40.88,135027.0,39.6317,39.6801,39.5639,39.5833,135027.0
2023-04-03 15:00:00,40.88,41.03,40.87,40.98,189973.0,39.5833,39.7285,39.5736,39.6801,189973.0
2023-04-03 15:10:00,40.98,41.04,40.97,40.98,144242.0,39.6801,39.7382,39.6704,39.6801,144242.0
2023-04-03 15:20:00,40.98,41.09,40.96,41.09,140184.0,39.6801,39.7866,39.6607,39.7866,140184.0
2023-04-03 15:30:00,41.09,41.15,41.04,41.13,215739.0,39.7866,39.8447,39.7382,39.8253,215739.0
2023-04-03 15:40:00,41.13,41.19,41.1,41.14,292636.0,39.8253,39.8834,39.7963,39.835,292636.0
2023-04-03 15:50:00,41.15,41.25,41.13,41.2,843373.0,39.8447,39.9415,39.8253,39.8931,843373.0
2023-04-04 09:30:00,40.76,40.8,40.32,40.38,610075.0,39.4671,39.5058,39.041,39.0991,610075.0
2023-04-04 09:40:00,40.39,40.42,40.01,40.09,520166.0,39.1088,39.1378,38.7409,38.8183,520166.0
2023-04-04 09:50:00,40.09,40.17,39.86,40.07,344218.0,38.8183,38.8958,38.5956,38.799,344218.0
2023-04-04 10:00:00,40.08,40.35,40.06,40.22,370476.0,38.8086,39.0701,38.7893,38.9442,370476.0
2023-04-04 10:10:00,40.21,40.51,40.16,40.28,196507.0,38.9345,39.225,38.8861,39.0023,196507.0
2023-04-04 10:20:00,40.29,40.33,40.12,40.3,322884.0,39.012,39.0507,38.8474,39.0217,322884.0
2023-04-04 10:30:00,40.31,40.4,40.16,40.2,180817.0,39.0313,39.1185,38.8861,38.9248,180817.0
2023-04-04 10:40:00,40.2,40.2,39.91,39.91,456249.0,38.9248,38.9248,38.644,38.644,456249.0
2023-04-04 10:50:00,39.92,40.18,39.89,39.98,253189.0,38.6537,38.9055,38.6247,38.7118,253189.0
2023-04-04 11:00:00,39.97,40.06,39.93,40.0,148234.0,38.7021,38.7893,38.6634,38.7312,148234.0
2023-04-04 11:10:00,40.0,40.02,39.83,39.96,256976.0,38.7312,38.7505,38.5666,38.6924,256976.0
2023-04-04 11:20:00,39.96,40.05,39.94,39.96,241335.0,38.6924,38.7796,38.6731,38.6924,241335.0
2023-04-04 11:30:00,39.97,40.04,39.88,39.93,185981.0,38.7021,38.7699,38.615,38.6634,185981.0
2023-04-04 11:40:00,39.93,39.97,39.86,39.94,222370.0,38.6634,38.7021,38.5956,38.6731,222370.0
2023-04-04 11:50:00,39.93,39.94,39.83,39.84,244820.0,38.6634,38.6731,38.5666,38.5762,244820.0
2023-04-04 12:00:00,39.84,40.0,39.78,39.8,244911.0,38.5762,38.7312,38.5182,38.5375,244911.0
2023-04-04 12:10:00,39.8,39.83,39.72,39.79,217749.0,38.5375,38.5666,38.4601,38.5278,217749.0
2023-04-04 12:20:00,39.79,39.89,39.71,39.89,116025.0,38.5278,38.6247,38.4504,38.6247,116025.0
2023-04-04 12:30:00,39.9,39.99,39.85,39.98,165493.0,38.6343,38.7215,38.5859,38.7118,165493.0
2023-04-04 12:40:00,39.97,40.04,39.96,39.99,112298.0,38.7021,38.7699,38.6924,38.7215,112298.0
2023-04-04 12:50:00,40.0,40.06,39.94,40.04,98157.0,38.7312,38.7893,38.6731,38.7699,98157.0
2023-04-04 13:00:00,40.04,40.1,39.99,40.07,105559.0,38.7699,38.828,38.7215,38.799,105559.0
2023-04-04 13:10:00,40.07,40.2,40.04,40.16,144060.0,38.799,38.9248,38.7699,38.8861,144060.0
2023-04-04 13:20:00,40.15,40.24,40.14,40.2,120837.0,38.8764,38.9636,38.8667,38.9248,120837.0
2023-04-04 13:30:00,40.19,40.26,40.11,40.13,144073.0,38.9151,38.9829,38.8377,38.857,144073.0
2023-04-04 13:40:00,40.12,40.18,40.02,40.09,70458.0,38.8474,38.9055,38.7505,38.8183,70458.0
2023-04-04 13:50:00,40.09,40.1,40.04,40.08,79068.0,38.8183,38.828,38.7699,38.8086,79068.0
2023-04-04 14:00:00,40.08,40.19,40.07,40.16,119132.0,38.8086,38.9151,38.799,38.8861,119132.0
2023-04-04 14:10:00,40.17,40.3,40.16,40.25,95469.0,38.8958,39.0217,38.8861,38.9732,95469.0
2023-04-04 14:20:00,40.24,40.24,40.06,40.13,108241.0,38.9636,38.9636,38.7893,38.857,108241.0
2023-04-04 14:30:00,40.13,40.14,40.06,40.07,203503.0,38.857,38.8667,38.7893,38.799,203503.0
2023-04-04 14:40:00,40.07,40.1,40.01,40.07,143819.0,38.799,38.828,38.7409,38.799,143819.0
2023-04-04 14:50:00,40.07,40.1,40.03,40.03,144938.0,38.799,38.828,38.7602,38.7602,144938.0
2023-04-04 15:00:00,40.03,40.13,40.02,40.1,167138.0,38.7602,38.857,38.7505,38.828,167138.0
2023-04-04 15:10:00,40.09,40.14,40.02,40.09,152060.0,38.8183,38.8667,38.7505,38.8183,152060.0
2023-04-04 15:20:00,40.08,40.14,40.07,40.12,157414.0,38.8086,38.8667,38.799,38.8474,157414.0
2023-04-04 15:30:00,40.12,40.16,40.05,40.16,270246.0,38.8474,38.8861,38.7796,38.8861,270246.0
2023-04-04 15:40:00,40.16,40.17,40.05,40.11,358934.0,38.8861,38.8958,38.7796,38.8377,358934.0
2023-04-04 15:50:00,40.11,40.27,40.1,40.27,1026894.0,38.8377,38.9926,38.828,38.9926,1026894.0
2023-04-05 09:30:00,39.87,39.98,39.77,39.89,379801.0,38.6053,38.7118,38.5085,38.6247,379801.0
2023-04-05 09:40:00,39.89,40.08,39.75,40.07,366883.0,38.6247,38.8086,38.4891,38.799,366883.0
2023-04-05 09:50:00,40.08,40.2,40.01,40.07,270724.0,38.8086,38.9248,38.7409,38.799,270724.0
2023-04-05 10:00:00,40.08,40.21,39.71,39.71,318649.0,38.8086,38.9345,38.4504,38.4504,318649.0
2023-04-05 10:10:00,39.72,39.88,39.66,39.85,162336.0,38.4601,38.615,38.402,38.5859,162336.0
2023-04-05 10:20:00,39.85,40.0,39.79,39.8,125051.0,38.5859,38.7312,38.5278,38.5375,125051.0
2023-04-05 10:30:00,39.79,39.93,39.71,39.89,164421.0,38.5278,38.6634,38.4504,38.6247,164421.0
2023-04-05 10:40:00,39.89,39.91,39.57,39.63,214429.0,38.6247,38.644,38.3148,38.3729,214429.0
2023-04-05 10:50:00,39.62,39.79,39.61,39.64,270019.0,38.3632,38.5278,38.3535,38.3826,270019.0
2023-04-05 11:00:00,39.64,39.72,39.56,39.68,158636.0,38.3826,38.4601,38.3051,38.4213,158636.0
2023-04-05 11:10:00,39.68,39.79,39.67,39.7,110672.0,38.4213,38.5278,38.4116,38.4407,110672.0
2023-04-05 11:20:00,39.7,39.74,39.64,39.69,158123.0,38.4407,38.4794,38.3826,38.431,158123.0
2023-04-05 11:30:00,39.69,39.9,39.67,39.86,203701.0,38.431,38.6343,38.4116,38.5956,203701.0
2023-04-05 11:40:00,39.86,39.93,39.78,39.88,177501.0,38.5956,38.6634,38.5182,38.615,177501.0
2023-04-05 11:50:00,39.88,39.91,39.77,39.82,142865.0,38.615,38.644,38.5085,38.5569,142865.0
2023-04-05 12:00:00,39.83,39.83,39.69,39.75,314146.0,38.5666,38.5666,38.431,38.4891,314146.0
2023-04-05 12:10:00,39.74,39.9,39.74,39.83,126516.0,38.4794,38.6343,38.4794,38.5666,126516.0
2023-04-05 12:20:00,39.83,39.86,39.69,39.79,158836.0,38.5666,38.5956,38.431,38.5278,158836.0
2023-04-05 12:30:00,39.79,39.88,39.74,39.83,103706.0,38.5278,38.615,38.4794,38.5666,103706.0
2023-04-05 12:40:00,39.82,39.83,39.76,39.79,94289.0,38.5569,38.5666,38.4988,38.5278,94289.0
2023-04-05 12:50:00,39.78,39.79,39.66,39.74,127406.0,38.5182,38.5278,38.402,38.4794,127406.0
2023-04-05 13:00:00,39.75,39.88,39.74,39.83,115568.0,38.4891,38.615,38.4794,38.5666,115568.0
2023-04-05 13:10:00,39.83,39.89,39.8,39.89,103769.0,38.5666,38.6247,38.5375,38.6247,103769.0
2023-04-05 13:20:00,39.89,39.93,39.84,39.89,106973.0,38.6247,38.6634,38.5762,38.6247,106973.0
2023-04-05 13:30:00,39.89,39.95,39.86,39.91,85020.0,38.6247,38.6828,38.5956,38.644,85020.0
2023-04-05 13:40:00,39.91,39.95,39.8,39.8,142995.0,38.644,38.6828,38.5375,38.5375,142995.0
2023-04-05 13:50:00,39.8,39.86,39.8,39.84,74757.0,38.5375,38.5956,38.5375,38.5762,74757.0
2023-04-05 14:00:00,39.84,40.1,39.83,40.06,149263.0,38.5762,38.828,38.5666,38.7893,149263.0
2023-04-05 14:10:00,40.05,40.19,40.01,40.16,210451.0,38.7796,38.9151,38.7409,38.8861,210451.0
2023-04-05 14:20:00,40.16,40.17,40.08,40.12,106795.0,38.8861,38.8958,38.8086,38.8474,106795.0
2023-04-05 14:30:00,40.12,40.21,40.1,40.14,155326.0,38.8474,38.9345,38.828,38.8667,155326.0
2023-04-05 14:40:00,40.15,40.19,40.1,40.17,148571.0,38.8764,38.9151,38.828,38.8958,148571.0
2023-04-05 14:50:00,40.16,40.22,40.12,40.2,273792.0,38.8861,38.9442,38.8474,38.9248,273792.0
2023-04-05 15:00:00,40.19,40.19,40.05,40.07,130035.0,38.9151,38.9151,38.7796,38.799,130035.0
2023-04-05 15:10:00,40.07,40.15,40.05,40.14,181114.0,38.799,38.8764,38.7796,38.8667,181114.0
2023-04-05 15:20:00,40.14,40.21,40.1,40.19,124000.0,38.8667,38.9345,38.828,38.9151,124000.0
2023-04-05 15:30:00,40.19,40.3,40.19,40.23,188972.0,38.9151,39.0217,38.9151,38.9539,188972.0
2023-04-05 15:40:00,40.22,40.32,40.19,40.3,257320.0,38.9442,39.041,38.9151,39.0217,257320.0
2023-04-05 15:50:00,40.3,40.41,40.29,40.33,1008826.0,39.0217,39.1282,39.012,39.0507,1008826.0
2023-04-06 09:30:00,40.23,40.25,39.9,39.91,245265.0,38.9539,38.9732,38.6343,38.644,245265.0
2023-04-06 09:40:00,39.91,39.99,39.55,39.72,343689.0,38.644,38.7215,38.2954,38.4601,343689.0
2023-04-06 09:50:00,39.72,39.84,39.56,39.7,318942.0,38.4601,38.5762,38.3051,38.4407,318942.0
2023-04-06 10:00:00,39.7,39.93,39.69,39.91,128226.0,38.4407,38.6634,38.431,38.644,128226.0
2023-04-06 10:10:00,39.91,40.05,39.89,39.94,124351.0,38.644,38.7796,38.6247,38.6731,124351.0
2023-04-06 10:20:00,39.93,40.06,39.85,39.99,96236.0,38.6634,38.7893,38.5859,38.7215,96236.0
2023-04-06 10:30:00,39.99,40.04,39.84,39.87,96300.0,38.7215,38.7699,38.5762,38.6053,96300.0
2023-04-06 10:40:00,39.87,40.01,39.77,39.97,90116.0,38.6053,38.7409,38.5085,38.7021,90116.0
2023-04-06 10:50:00,39.98,40.02,39.89,39.94,84076.0,38.7118,38.7505,38.6247,38.6731,84076.0
2023-04-06 11:00:00,39.95,40.07,39.94,40.03,90163.0,38.6828,38.799,38.6731,38.7602,90163.0
2023-04-06 11:10:00,40.04,40.04,39.96,39.98,89353.0,38.7699,38.7699,38.6924,38.7118,89353.0
2023-04-06 11:20:00,39.99,40.01,39.92,39.96,82455.0,38.7215,38.7409,38.6537,38.6924,82455.0
2023-04-06 11:30:00,39.96,40.04,39.92,40.03,123760.0,38.6924,38.7699,38.6537,38.7602,123760.0
2023-04-06 11:40:00,40.03,40.22,40.0,40.14,188031.0,38.7602,38.9442,38.7312,38.8667,188031.0
2023-04-06 11:50:00,40.14,40.22,40.09,40.2,74754.0,38.8667,38.9442,38.8183,38.9248,74754.0
2023-04-06 12:00:00,40.2,40.29,40.18,40.29,92971.0,38.9248,39.012,38.9055,39.012,92971.0
2023-04-06 12:10:00,40.29,40.33,40.25,40.25,114912.0,39.012,39.0507,38.9732,38.9732,114912.0
2023-04-06 12:20:00,40.25,40.26,40.21,40.23,51682.0,38.9732,38.9829,38.9345,38.9539,51682.0
2023-04-06 12:30:00,40.24,40.34,40.24,40.3,65877.0,38.9636,39.0604,38.9636,39.0217,65877.0
2023-04-06 12:40:00,40.3,40.34,40.27,40.29,125428.0,39.0217,39.0604,38.9926,39.012,125428.0
2023-04-06 12:50:00,40.29,40.35,40.28,40.31,74300.0,39.012,39.0701,39.0023,39.0313,74300.0
2023-04-06 13:00:00,40.3,40.35,40.27,40.31,71567.0,39.0217,39.0701,38.9926,39.0313,71567.0
2023-04-06 13:10:00,40.31,40.35,40.29,40.34,50530.0,39.0313,39.0701,39.012,39.0604,50530.0
2023-04-06 13:20:00,40.34,40.42,40.33,40.41,63471.0,39.0604,39.1378,39.0507,39.1282,63471.0
2023-04-06 13:30:00,40.41,40.44,40.36,40.41,82198.0,39.1282,39.1572,39.0798,39.1282,82198.0
2023-04-06 13:40:00,40.4,40.41,40.32,40.33,89631.0,39.1185,39.1282,39.041,39.0507,89631.0
2023-04-06 13:50:00,40.33,40.4,40.33,40.4,87199.0,39.0507,39.1185,39.0507,39.1185,87199.0
2023-04-06 14:00:00,40.4,40.41,40.35,40.39,138803.0,39.1185,39.1282,39.0701,39.1088,138803.0
2023-04-06 14:10:00,40.39,40.41,40.37,40.4,112071.0,39.1088,39.1282,39.0894,39.1185,112071.0
2023-04-06 14:20:00,40.4,40.43,40.35,40.41,114637.0,39.1185,39.1475,39.0701,39.1282,114637.0
2023-04-06 14:30:00,40.41,40.43,40.38,40.39,96550.0,39.1282,39.1475,39.0991,39.1088,96550.0
2023-04-06 14:40:00,40.38,40.46,40.38,40.43,90111.0,39.0991,39.1766,39.0991,39.1475,90111.0
2023-04-06 14:50:00,40.44,40.44,40.29,40.29,94644.0,39.1572,39.1572,39.012,39.012,94644.0
2023-04-06 15:00:00,40.3,40.31,40.25,40.27,112300.0,39.0217,39.0313,38.9732,38.9926,112300.0
2023-04-06 15:10:00,40.26,40.31,40.24,40.27,131699.0,38.9829,39.0313,38.9636,38.9926,131699.0
2023-04-06 15:20:00,40.26,40.3,40.21,40.25,113524.0,38.9829,39.0217,38.9345,38.9732,113524.0
2023-04-06 15:30:00,40.25,40.27,40.22,40.23,112812.0,38.9732,38.9926,38.9442,38.9539,112812.0
2023-04-06 15:40:00,40.23,40.23,40.17,40.22,252031.0,38.9539,38.9539,38.8958,38.9442,252031.0
2023-04-06 15:50:00,40.23,40.37,40.21,40.29,1124149.0,38.9539,39.0894,38.9345,39.012,1124149.0
2023-04-10 09:30:00,40.0,40.15,39.9,40.03,345079.0,38.7312,38.8764,38.6343,38.7602,345079.0
2023-04-10 09:40:00,40.02,40.38,40.01,40.3,542504.0,38.7505,39.0991,38.7409,39.0217,542504.0
2023-04-10 09:50:00,40.29,40.34,39.96,39.96,217367.0,39.012,39.0604,38.6924,38.6924,217367.0
2023-04-10 10:00:00,39.94,40.13,39.92,40.02,216757.0,38.6731,38.857,38.6537,38.7505,216757.0
2023-04-10 10:10:00,40.02,40.03,39.86,39.98,236294.0,38.7505,38.7602,38.5956,38.7118,236294.0
2023-04-10 10:20:00,39.99,40.02,39.83,39.84,241800.0,38.7215,38.7505,38.5666,38.5762,241800.0
2023-04-10 10:30:00,39.84,40.0,39.83,39.98,158828.0,38.5762,38.7312,38.5666,38.7118,158828.0
2023-04-10 10:40:00,39.98,40.0,39.8,39.91,254899.0,38.7118,38.7312,38.5375,38.644,254899.0
2023-04-10 10:50:00,39.9,39.92,39.68,39.7,132768.0,38.6343,38.6537,38.4213,38.4407,132768.0
2023-04-10 11:00:00,39.71,39.85,39.68,39.81,111544.0,38.4504,38.5859,38.4213,38.5472,111544.0
2023-04-10 11:10:00,39.8,39.89,39.77,39.88,104338.0,38.5375,38.6247,38.5085,38.615,104338.0
2023-04-10 11:20:00,39.88,39.91,39.83,39.87,75797.0,38.615,38.644,38.5666,38.6053,75797.0
2023-04-10 11:30:00,39.86,39.97,39.86,39.91,97121.0,38.5956,38.7021,38.5956,38.644,97121.0
2023-04-10 11:40:00,39.9,39.91,39.82,39.83,60022.0,38.6343,38.644,38.5569,38.5666,60022.0
2023-04-10 11:50:00,39.83,39.84,39.69,39.69,204135.0,38.5666,38.5762,38.431,38.431,204135.0
2023-04-10 12:00:00,39.69,39.69,39.57,39.58,196760.0,38.431,38.431,38.3148,38.3245,196760.0
2023-04-10 12:10:00,39.58,39.7,39.53,39.68,275851.0,38.3245,38.4407,38.2761,38.4213,275851.0
2023-04-10 12:20:00,39.68,39.73,39.68,39.71,114523.0,38.4213,38.4697,38.4213,38.4504,114523.0
2023-04-10 12:30:00,39.72,39.85,39.71,39.84,87868.0,38.4601,38.5859,38.4504,38.5762,87868.0
2023-04-10 12:40:00,39.84,39.88,39.81,39.82,73304.0,38.5762,38.615,38.5472,38.5569,73304.0
2023-04-10 12:50:00,39.83,39.85,39.79,39.84,63755.0,38.5666,38.5859,38.5278,38.5762,63755.0
2023-04-10 13:00:00,39.84,39.91,39.82,39.89,65355.0,38.5762,38.644,38.5569,38.6247,65355.0
2023-04-10 13:10:00,39.89,39.9,39.84,39.85,64867.0,38.6247,38.6343,38.5762,38.5859,64867.0
2023-04-10 13:20:00,39.85,39.89,39.83,39.87,74284.0,38.5859,38.6247,38.5666,38.6053,74284.0
2023-04-10 13:30:00,39.88,39.9,39.84,39.86,69832.0,38.615,38.6343,38.5762,38.5956,69832.0
2023-04-10 13:40:00,39.86,39.92,39.79,39.9,77710.0,38.5956,38.6537,38.5278,38.6343,77710.0
2023-04-10 13:50:00,39.91,39.91,39.83,39.87,59672.0,38.644,38.644,38.5666,38.6053,59672.0
2023-04-10 14:00:00,39.87,39.9,39.79,39.8,135729.0,38.6053,38.6343,38.5278,38.5375,135729.0
2023-04-10 14:10:00,39.8,39.86,39.78,39.82,157718.0,38.5375,38.5956,38.5182,38.5569,157718.0
2023-04-10 14:20:00,39.82,39.86,39.81,39.84,124620.0,38.5569,38.5956,38.5472,38.5762,124620.0
2023-04-10 14:30:00,39.85,39.89,39.84,39.88,109123.0,38.5859,38.6247,38.5762,38.615,109123.0
2023-04-10 14:40:00,39.88,39.9,39.83,39.9,89603.0,38.615,38.6343,38.5666,38.6343,89603.0
2023-04-10 14:50:00,39.89,40.02,39.89,40.01,86288.0,38.6247,38.7505,38.6247,38.7409,86288.0
2023-04-10 15:00:00,40.01,40.04,39.98,40.01,127501.0,38.7409,38.7699,38.7118,38.7409,127501.0
2023-04-10 15:10:00,40.01,40.09,39.99,40.02,140226.0,38.7409,38.8183,38.7215,38.7505,140226.0
2023-04-10 15:20:00,40.03,40.04,39.96,39.99,136710.0,38.7602,38.7699,38.6924,38.7215,136710.0
2023-04-10 15:30:00,39.99,40.05,39.96,39.97,117042.0,38.7215,38.7796,38.6924,38.7021,117042.0
2023-04-10 15:40:00,39.96,40.04,39.95,40.02,206943.0,38.6924,38.7699,38.6828,38.7505,206943.0
2023-04-10 15:50:00,40.02,40.14,40.0,40.12,720869.0,38.7505,38.8667,38.7312,38.8474,720869.0
2023-04-11 09:30:00,41.02,41.12,40.87,40.97,584322.0,39.7188,39.8156,39.5736,39.6704,584322.0
2023-04-11 09:40:00,40.97,41.14,40.8,41.02,368931.0,39.6704,39.835,39.5058,39.7188,368931.0
2023-04-11 09:50:00,41.03,41.15,40.93,41.05,313406.0,39.7285,39.8447,39.6317,39.7479,313406.0
2023-04-11 10:00:00,41.07,41.32,41.06,41.29,402364.0,39.7672,40.0093,39.7575,39.9803,402364.0
2023-04-11 10:10:00,41.29,41.35,41.19,41.25,295635.0,39.9803,40.0383,39.8834,39.9415,295635.0
2023-04-11 10:20:00,41.25,41.43,41.24,41.36,229891.0,39.9415,40.1158,39.9318,40.048,229891.0
2023-04-11 10:30:00,41.36,41.43,41.13,41.13,265664.0,40.048,40.1158,39.8253,39.8253,265664.0
2023-04-11 10:40:00,41.12,41.28,41.07,41.15,194156.0,39.8156,39.9706,39.7672,39.8447,194156.0
2023-04-11 10:50:00,41.16,41.2,41.06,41.08,97030.0,39.8544,39.8931,39.7575,39.7769,97030.0
2023-04-11 11:00:00,41.08,41.19,41.08,41.15,97589.0,39.7769,39.8834,39.7769,39.8447,97589.0
2023-04-11 11:10:00,41.14,41.24,41.12,41.23,93886.0,39.835,39.9318,39.8156,39.9222,93886.0
2023-04-11 11:20:00,41.23,41.27,41.17,41.18,97897.0,39.9222,39.9609,39.8641,39.8737,97897.0
2023-04-11 11:30:00,41.18,41.38,41.1,41.36,368924.0,39.8737,40.0674,39.7963,40.048,368924.0
2023-04-11 11:40:00,41.37,41.38,41.21,41.3,209349.0,40.0577,40.0674,39.9028,39.9899,209349.0
2023-04-11 11:50:00,41.3,41.4,41.26,41.4,224809.0,39.9899,40.0868,39.9512,40.0868,224809.0
2023-04-11 12:00:00,41.4,41.4,41.31,41.37,108223.0,40.0868,40.0868,39.9996,40.0577,108223.0
2023-04-11 12:10:00,41.37,41.41,41.32,41.36,189050.0,40.0577,40.0964,40.0093,40.048,189050.0
2023-04-11 12:20:00,41.37,41.41,41.32,41.37,156125.0,40.0577,40.0964,40.0093,40.0577,156125.0
2023-04-11 12:30:00,41.37,41.4,41.26,41.27,108683.0,40.0577,40.0868,39.9512,39.9609,108683.0
2023-04-11 12:40:00,41.27,41.34,41.27,41.34,86418.0,39.9609,40.0287,39.9609,40.0287,86418.0
2023-04-11 12:50:00,41.34,41.38,41.32,41.36,72331.0,40.0287,40.0674,40.0093,40.048,72331.0
2023-04-11 13:00:00,41.36,41.37,41.32,41.34,110615.0,40.048,40.0577,40.0093,40.0287,110615.0
2023-04-11 13:10:00,41.34,41.34,41.29,41.33,70838.0,40.0287,40.0287,39.9803,40.019,70838.0
2023-04-11 13:20:00,41.33,41.36,41.3,41.34,62305.0,40.019,40.048,39.9899,40.0287,62305.0
2023-04-11 13:30:00,41.34,41.43,41.34,41.39,81047.0,40.0287,40.1158,40.0287,40.0771,81047.0
2023-04-11 13:40:00,41.4,41.44,41.37,41.41,90961.0,40.0868,40.1255,40.0577,40.0964,90961.0
2023-04-11 13:50:00,41.41,41.42,41.35,41.37,195576.0,40.0964,40.1061,40.0383,40.0577,195576.0
2023-04-11 14:00:00,41.38,41.4,41.32,41.38,72029.0,40.0674,40.0868,40.0093,40.0674,72029.0
2023-04-11 14:10:00,41.38,41.38,41.27,41.35,115591.0,40.0674,40.0674,39.9609,40.0383,115591.0
2023-04-11 14:20:00,41.35,41.42,41.35,41.41,158193.0,40.0383,40.1061,40.0383,40.0964,158193.0
2023-04-11 14:30:00,41.41,41.5,41.4,41.48,133729.0,40.0964,40.1836,40.0868,40.1642,133729.0
2023-04-11 14:40:00,41.48,41.51,41.45,41.48,135176.0,40.1642,40.1933,40.1352,40.1642,135176.0
2023-04-11 14:50:00,41.49,41.49,41.43,41.47,112075.0,40.1739,40.1739,40.1158,40.1545,112075.0
2023-04-11 15:00:00,41.48,41.48,41.37,41.38,167991.0,40.1642,40.1642,40.0577,40.0674,167991.0
2023-04-11 15:10:00,41.37,41.44,41.36,41.43,145284.0,40.0577,40.1255,40.048,40.1158,145284.0
2023-04-11 15:20:00,41.43,41.51,41.42,41.5,188681.0,40.1158,40.1933,40.1061,40.1836,188681.0
2023-04-11 15:30:00,41.5,41.5,41.35,41.36,199582.0,40.1836,40.1836,40.0383,40.048,199582.0
2023-04-11 15:40:00,41.35,41.39,41.28,41.3,358008.0,40.0383,40.0771,39.9706,39.9899,358008.0
2023-04-11 15:50:00,41.3,41.3,41.11,41.13,1470998.0,39.9899,39.9899,39.806,39.8253,1470998.0
2023-04-12 09:30:00,41.36,41.47,41.11,41.29,498015.0,40.048,40.1545,39.806,39.9803,498015.0
2023-04-12 09:40:00,41.29,41.35,40.97,41.09,352605.0,39.9803,40.0383,39.6704,39.7866,352605.0
2023-04-12 09:50:00,41.09,41.16,40.89,41.16,258302.0,39.7866,39.8544,39.5929,39.8544,258302.0
2023-04-12 10:00:00,41.16,41.44,41.05,41.44,354542.0,39.8544,40.1255,39.7479,40.1255,354542.0
2023-04-12 10:10:00,41.44,41.55,41.28,41.3,215149.0,40.1255,40.232,39.9706,39.9899,215149.0
2023-04-12 10:20:00,41.3,41.37,41.15,41.28,155794.0,39.9899,40.0577,39.8447,39.9706,155794.0
2023-04-12 10:30:00,41.27,41.3,40.99,41.09,167189.0,39.9609,39.9899,39.6898,39.7866,167189.0
2023-04-12 10:40:00,41.09,41.15,41.04,41.08,145288.0,39.7866,39.8447,39.7382,39.7769,145288.0
2023-04-12 10:50:00,41.06,41.11,40.91,40.98,156403.0,39.7575,39.806,39.6123,39.6801,156403.0
2023-04-12 11:00:00,40.98,41.08,40.91,40.95,170900.0,39.6801,39.7769,39.6123,39.651,170900.0
2023-04-12 11:10:00,40.95,41.0,40.87,40.98,152938.0,39.651,39.6995,39.5736,39.6801,152938.0
2023-04-12 11:20:00,40.98,41.09,40.98,41.06,120392.0,39.6801,39.7866,39.6801,39.7575,120392.0
2023-04-12 11:30:00,41.07,41.07,40.96,40.96,99738.0,39.7672,39.7672,39.6607,39.6607,99738.0
2023-04-12 11:40:00,40.96,41.1,40.95,41.06,91922.0,39.6607,39.7963,39.651,39.7575,91922.0
2023-04-12 11:50:00,41.07,41.07,40.99,41.01,71472.0,39.7672,39.7672,39.6898,39.7091,71472.0
2023-04-12 12:00:00,41.01,41.11,40.98,41.09,104095.0,39.7091,39.806,39.6801,39.7866,104095.0
2023-04-12 12:10:00,41.08,41.26,41.07,41.23,184974.0,39.7769,39.9512,39.7672,39.9222,184974.0
2023-04-12 12:20:00,41.23,41.29,41.2,41.28,64409.0,39.9222,39.9803,39.8931,39.9706,64409.0
2023-04-12 12:30:00,41.29,41.36,41.28,41.3,69062.0,39.9803,40.048,39.9706,39.9899,69062.0
2023-04-12 12:40:00,41.31,41.37,41.27,41.3,77588.0,39.9996,40.0577,39.9609,39.9899,77588.0
2023-04-12 12:50:00,41.3,41.38,41.27,41.38,63851.0,39.9899,40.0674,39.9609,40.0674,63851.0
2023-04-12 13:00:00,41.38,41.45,41.34,41.43,106963.0,40.0674,40.1352,40.0287,40.1158,106963.0
2023-04-12 13:10:00,41.44,41.5,41.43,41.44,236429.0,40.1255,40.1836,40.1158,40.1255,236429.0
2023-04-12 13:20:00,41.45,41.6,41.44,41.6,118038.0,40.1352,40.2804,40.1255,40.2804,118038.0
2023-04-12 13:30:00,41.61,41.66,41.48,41.49,160332.0,40.2901,40.3385,40.1642,40.1739,160332.0
2023-04-12 13:40:00,41.48,41.52,41.47,41.5,98422.0,40.1642,40.203,40.1545,40.1836,98422.0
2023-04-12 13:50:00,41.5,41.52,41.44,41.47,259809.0,40.1836,40.203,40.1255,40.1545,259809.0
2023-04-12 14:00:00,41.46,41.54,41.43,41.46,111607.0,40.1449,40.2223,40.1158,40.1449,111607.0
2023-04-12 14:10:00,41.46,41.58,41.44,41.52,88750.0,40.1449,40.2611,40.1255,40.203,88750.0
2023-04-12 14:20:00,41.52,41.64,41.38,41.43,307168.0,40.203,40.3192,40.0674,40.1158,307168.0
2023-04-12 14:30:00,41.42,41.42,41.18,41.19,178415.0,40.1061,40.1061,39.8737,39.8834,178415.0
2023-04-12 14:40:00,41.2,41.29,41.18,41.23,177988.0,39.8931,39.9803,39.8737,39.9222,177988.0
2023-04-12 14:50:00,41.23,41.41,41.22,41.4,271951.0,39.9222,40.0964,39.9125,40.0868,271951.0
2023-04-12 15:00:00,41.41,41.48,41.35,41.4,213781.0,40.0964,40.1642,40.0383,40.0868,213781.0
2023-04-12 15:10:00,41.4,41.4,41.24,41.29,140603.0,40.0868,40.0868,39.9318,39.9803,140603.0
2023-04-12 15:20:00,41.29,41.34,41.24,41.26,125168.0,39.9803,40.0287,39.9318,39.9512,125168.0
2023-04-12 15:30:00,41.26,41.33,41.24,41.31,228113.0,39.9512,40.019,39.9318,39.9996,228113.0
2023-04-12 15:40:00,41.3,41.31,41.14,41.15,331317.0,39.9899,39.9996,39.835,39.8447,331317.0
2023-04-12 15:50:00,41.14,41.19,41.09,41.13,868288.0,39.835,39.8834,39.7866,39.8253,868288.0
2023-04-13 09:30:00,41.72,42.38,41.61,42.28,1314491.0,40.5377,41.179,40.4308,41.0818,1314491.0
2023-04-13 09:40:00,42.29,42.52,42.14,42.49,642150.0,41.0915,41.315,40.9458,41.2859,642150.0
2023-04-13 09:50:00,42.51,42.52,42.24,42.41,494255.0,41.3053,41.315,41.043,41.2081,494255.0
2023-04-13 10:00:00,42.41,42.45,42.02,42.21,340097.0,41.2081,41.247,40.8292,41.0138,340097.0
2023-04-13 10:10:00,42.21,42.34,42.16,42.19,301938.0,41.0138,41.1401,40.9652,40.9944,301938.0
2023-04-13 10:20:00,42.18,42.25,42.06,42.23,266823.0,40.9847,41.0527,40.8681,41.0332,266823.0
2023-04-13 10:30:00,42.23,42.35,42.2,42.22,259519.0,41.0332,41.1498,41.0041,41.0235,259519.0
2023-04-13 10:40:00,42.22,42.26,42.1,42.18,369807.0,41.0235,41.0624,40.9069,40.9847,369807.0
2023-04-13 10:50:00,42.19,42.27,42.15,42.17,121771.0,40.9944,41.0721,40.9555,40.9749,121771.0
2023-04-13 11:00:00,42.16,42.29,42.15,42.21,139536.0,40.9652,41.0915,40.9555,41.0138,139536.0
2023-04-13 11:10:00,42.2,42.32,42.13,42.21,225418.0,41.0041,41.1207,40.9361,41.0138,225418.0
2023-04-13 11:20:00,42.21,42.3,42.19,42.3,166831.0,41.0138,41.1013,40.9944,41.1013,166831.0
2023-04-13 11:30:00,42.3,42.4,42.28,42.4,247868.0,41.1013,41.1984,41.0818,41.1984,247868.0
2023-04-13 11:40:00,42.4,42.53,42.36,42.43,270392.0,41.1984,41.3247,41.1596,41.2276,270392.0
2023-04-13 11:50:00,42.43,42.46,42.34,42.42,188520.0,41.2276,41.2567,41.1401,41.2179,188520.0
2023-04-13 12:00:00,42.41,42.49,42.37,42.43,121829.0,41.2081,41.2859,41.1693,41.2276,121829.0
2023-04-13 12:10:00,42.42,42.5,42.35,42.48,273599.0,41.2179,41.2956,41.1498,41.2762,273599.0
2023-04-13 12:20:00,42.47,42.6,42.47,42.59,208119.0,41.2664,41.3928,41.2664,41.383,208119.0
2023-04-13 12:30:00,42.58,42.67,42.53,42.66,243255.0,41.3733,41.4608,41.3247,41.4511,243255.0
2023-04-13 12:40:00,42.67,42.67,42.54,42.65,197029.0,41.4608,41.4608,41.3345,41.4413,197029.0
2023-04-13 12:50:00,42.65,42.78,42.64,42.75,292380.0,41.4413,41.5677,41.4316,41.5385,292380.0
2023-04-13 13:00:00,42.75,42.75,42.61,42.62,143807.0,41.5385,41.5385,41.4025,41.4122,143807.0
2023-04-13 13:10:00,42.62,42.71,42.61,42.67,213166.0,41.4122,41.4996,41.4025,41.4608,213166.0
2023-04-13 13:20:00,42.68,42.68,42.56,42.56,190081.0,41.4705,41.4705,41.3539,41.3539,190081.0
2023-04-13 13:30:00,42.57,42.66,42.56,42.66,127402.0,41.3636,41.4511,41.3539,41.4511,127402.0
2023-04-13 13:40:00,42.66,42.8,42.65,42.8,209164.0,41.4511,41.5871,41.4413,41.5871,209164.0
2023-04-13 13:50:00,42.8,42.84,42.73,42.83,184753.0,41.5871,41.626,41.5191,41.6162,184753.0
2023-04-13 14:00:00,42.83,42.91,42.79,42.9,295189.0,41.6162,41.694,41.5774,41.6843,295189.0
2023-04-13 14:10:00,42.9,42.96,42.9,42.96,231795.0,41.6843,41.7426,41.6843,41.7426,231795.0
2023-04-13 14:20:00,42.96,43.03,42.91,43.01,305082.0,41.7426,41.8106,41.694,41.7911,305082.0
2023-04-13 14:30:00,43.01,43.08,42.98,43.03,429824.0,41.7911,41.8592,41.762,41.8106,429824.0
2023-04-13 14:40:00,43.02,43.14,43.01,43.12,285986.0,41.8009,41.9175,41.7911,41.898,285986.0
2023-04-13 14:50:00,43.11,43.19,43.05,43.16,519284.0,41.8883,41.966,41.83,41.9369,519284.0
2023-04-13 15:00:00,43.16,43.17,43.0,43.03,389829.0,41.9369,41.9466,41.7814,41.8106,389829.0
2023-04-13 15:10:00,43.03,43.15,43.0,43.14,251022.0,41.8106,41.9272,41.7814,41.9175,251022.0
2023-04-13 15:20:00,43.14,43.16,43.09,43.15,307228.0,41.9175,41.9369,41.8689,41.9272,307228.0
2023-04-13 15:30:00,43.14,43.24,43.09,43.23,550557.0,41.9175,42.0146,41.8689,42.0049,550557.0
2023-04-13 15:40:00,43.23,43.26,43.15,43.19,666794.0,42.0049,42.0341,41.9272,41.966,666794.0
2023-04-13 15:50:00,43.18,43.18,42.92,42.96,1878099.0,41.9563,41.9563,41.7037,41.7426,1878099.0
2023-04-14 09:30:00,43.14,43.46,42.95,43.34,514751.0,41.9175,42.2284,41.7328,42.1118,514751.0
2023-04-14 09:40:00,43.34,43.34,43.07,43.26,232404.0,42.1118,42.1118,41.8494,42.0341,232404.0
2023-04-14 09:50:00,43.26,43.39,43.22,43.29,206547.0,42.0341,42.1604,41.9952,42.0632,206547.0
2023-04-14 10:00:00,43.28,43.29,42.85,42.96,311372.0,42.0535,42.0632,41.6357,41.7426,311372.0
2023-04-14 10:10:00,42.97,43.07,42.81,42.84,230685.0,41.7523,41.8494,41.5968,41.626,230685.0
2023-04-14 10:20:00,42.83,42.9,42.69,42.85,230293.0,41.6162,41.6843,41.4802,41.6357,230293.0
2023-04-14 10:30:00,42.86,42.88,42.68,42.88,250850.0,41.6454,41.6648,41.4705,41.6648,250850.0
2023-04-14 10:40:00,42.87,42.91,42.66,42.72,203274.0,41.6551,41.694,41.4511,41.5094,203274.0
2023-04-14 10:50:00,42.71,42.74,42.52,42.59,286466.0,41.4996,41.5288,41.315,41.383,286466.0
2023-04-14 11:00:00,42.59,42.6,42.4,42.45,228097.0,41.383,41.3928,41.1984,41.247,228097.0
2023-04-14 11:10:00,42.45,42.58,42.42,42.53,175065.0,41.247,41.3733,41.2179,41.3247,175065.0
2023-04-14 11:20:00,42.52,42.55,42.39,42.47,171513.0,41.315,41.3442,41.1887,41.2664,171513.0
2023-04-14 11:30:00,42.47,42.68,42.46,42.53,141948.0,41.2664,41.4705,41.2567,41.3247,141948.0
2023-04-14 11:40:00,42.52,42.57,42.47,42.55,99020.0,41.315,41.3636,41.2664,41.3442,99020.0
2023-04-14 11:50:00,42.55,42.61,42.49,42.57,114566.0,41.3442,41.4025,41.2859,41.3636,114566.0
2023-04-14 12:00:00,42.57,42.6,42.45,42.52,96528.0,41.3636,41.3928,41.247,41.315,96528.0
2023-04-14 12:10:00,42.52,42.54,42.47,42.52,75755.0,41.315,41.3345,41.2664,41.315,75755.0
2023-04-14 12:20:00,42.52,42.61,42.49,42.57,63496.0,41.315,41.4025,41.2859,41.3636,63496.0
2023-04-14 12:30:00,42.57,42.67,42.49,42.54,730062.0,41.3636,41.4608,41.2859,41.3345,730062.0
2023-04-14 12:40:00,42.54,42.64,42.5,42.51,366420.0,41.3345,41.4316,41.2956,41.3053,366420.0
2023-04-14 12:50:00,42.51,42.58,42.47,42.57,103264.0,41.3053,41.3733,41.2664,41.3636,103264.0
2023-04-14 13:00:00,42.58,42.68,42.57,42.63,178736.0,41.3733,41.4705,41.3636,41.4219,178736.0
2023-04-14 13:10:00,42.64,42.71,42.61,42.7,89031.0,41.4316,41.4996,41.4025,41.4899,89031.0
2023-04-14 13:20:00,42.7,42.71,42.54,42.55,202779.0,41.4899,41.4996,41.3345,41.3442,202779.0
2023-04-14 13:30:00,42.54,42.55,42.4,42.43,121917.0,41.3345,41.3442,41.1984,41.2276,121917.0
2023-04-14 13:40:00,42.43,42.48,42.4,42.47,88270.0,41.2276,41.2762,41.1984,41.2664,88270.0
2023-04-14 13:50:00,42.47,42.52,42.43,42.47,66624.0,41.2664,41.315,41.2276,41.2664,66624.0
2023-04-14 14:00:00,42.47,42.52,42.42,42.52,101197.0,41.2664,41.315,41.2179,41.315,101197.0
2023-04-14 14:10:00,42.52,42.59,42.51,42.59,90226.0,41.315,41.383,41.3053,41.383,90226.0
2023-04-14 14:20:00,42.58,42.7,42.57,42.7,120800.0,41.3733,41.4899,41.3636,41.4899,120800.0
2023-04-14 14:30:00,42.7,42.8,42.69,42.77,229017.0,41.4899,41.5871,41.4802,41.5579,229017.0
2023-04-14 14:40:00,42.76,42.86,42.74,42.84,113684.0,41.5482,41.6454,41.5288,41.626,113684.0
2023-04-14 14:50:00,42.85,42.9,42.79,42.89,164652.0,41.6357,41.6843,41.5774,41.6745,164652.0
2023-04-14 15:00:00,42.89,42.92,42.84,42.85,310926.0,41.6745,41.7037,41.626,41.6357,310926.0
2023-04-14 15:10:00,42.86,42.9,42.79,42.9,367481.0,41.6454,41.6843,41.5774,41.6843,367481.0
2023-04-14 15:20:00,42.9,43.07,42.86,43.02,252410.0,41.6843,41.8494,41.6454,41.8009,252410.0
2023-04-14 15:30:00,43.03,43.06,42.95,43.05,284512.0,41.8106,41.8397,41.7328,41.83,284512.0
2023-04-14 15:40:00,43.06,43.13,43.04,43.12,428058.0,41.8397,41.9077,41.8203,41.898,428058.0
2023-04-14 15:50:00,43.12,43.2,43.07,43.17,1078456.0,41.898,41.9758,41.8494,41.9466,1078456.0
2023-04-17 09:30:00,42.86,43.05,42.18,42.46,878185.0,41.6454,41.83,40.9847,41.2567,878185.0
2023-04-17 09:40:00,42.47,42.77,42.34,42.36,453626.0,41.2664,41.5579,41.1401,41.1596,453626.0
2023-04-17 09:50:00,42.37,42.45,42.08,42.19,380259.0,41.1693,41.247,40.8875,40.9944,380259.0
2023-04-17 10:00:00,42.19,42.36,42.05,42.16,309697.0,40.9944,41.1596,40.8583,40.9652,309697.0
2023-04-17 10:10:00,42.15,42.18,42.0,42.14,298602.0,40.9555,40.9847,40.8098,40.9458,298602.0
2023-04-17 10:20:00,42.15,42.17,42.03,42.09,231919.0,40.9555,40.9749,40.8389,40.8972,231919.0
2023-04-17 10:30:00,42.09,42.15,41.96,41.98,240745.0,40.8972,40.9555,40.7709,40.7903,240745.0
2023-04-17 10:40:00,41.97,41.98,41.8,41.93,273741.0,40.7806,40.7903,40.6154,40.7417,273741.0
2023-04-17 10:50:00,41.94,42.01,41.82,41.92,187231.0,40.7515,40.8195,40.6349,40.732,187231.0
2023-04-17 11:00:00,41.93,42.01,41.82,41.87,196391.0,40.7417,40.8195,40.6349,40.6834,196391.0
2023-04-17 11:10:00,41.87,41.97,41.84,41.89,125127.0,40.6834,40.7806,40.6543,40.7029,125127.0
2023-04-17 11:20:00,41.9,42.03,41.88,42.02,180893.0,40.7126,40.8389,40.6932,40.8292,180893.0
2023-04-17 11:30:00,42.02,42.05,41.89,41.93,205921.0,40.8292,40.8583,40.7029,40.7417,205921.0
2023-04-17 11:40:00,41.94,41.99,41.87,41.96,167928.0,40.7515,40.8,40.6834,40.7709,167928.0
2023-04-17 11:50:00,41.96,41.97,41.88,41.93,118975.0,40.7709,40.7806,40.6932,40.7417,118975.0
2023-04-17 12:00:00,41.94,41.98,41.92,41.96,136243.0,40.7515,40.7903,40.732,40.7709,136243.0
2023-04-17 12:10:00,41.96,42.02,41.93,42.0,139087.0,40.7709,40.8292,40.7417,40.8098,139087.0
2023-04-17 12:20:00,42.0,42.01,41.91,41.97,146350.0,40.8098,40.8195,40.7223,40.7806,146350.0
2023-04-17 12:30:00,41.97,42.02,41.95,41.98,184655.0,40.7806,40.8292,40.7612,40.7903,184655.0
2023-04-17 12:40:00,41.98,42.01,41.94,41.98,105222.0,40.7903,40.8195,40.7515,40.7903,105222.0
2023-04-17 12:50:00,41.98,42.01,41.92,41.94,126311.0,40.7903,40.8195,40.732,40.7515,126311.0
2023-04-17 13:00:00,41.94,41.97,41.88,41.89,128479.0,40.7515,40.7806,40.6932,40.7029,128479.0
2023-04-17 13:10:00,41.89,42.04,41.88,41.98,173375.0,40.7029,40.8486,40.6932,40.7903,173375.0
2023-04-17 13:20:00,41.99,42.0,41.9,41.92,125896.0,40.8,40.8098,40.7126,40.732,125896.0
2023-04-17 13:30:00,41.92,42.02,41.92,41.98,223141.0,40.732,40.8292,40.732,40.7903,223141.0
2023-04-17 13:40:00,41.98,41.99,41.9,41.9,161208.0,40.7903,40.8,40.7126,40.7126,161208.0
2023-04-17 13:50:00,41.91,41.92,41.82,41.84,110597.0,40.7223,40.732,40.6349,40.6543,110597.0
2023-04-17 14:00:00,41.85,41.86,41.74,41.78,199797.0,40.664,40.6737,40.5571,40.596,199797.0
2023-04-17 14:10:00,41.78,41.88,41.77,41.8,111345.0,40.596,40.6932,40.5863,40.6154,111345.0
2023-04-17 14:20:00,41.81,41.85,41.79,41.82,88476.0,40.6251,40.664,40.6057,40.6349,88476.0
2023-04-17 14:30:00,41.82,41.92,41.8,41.9,150334.0,40.6349,40.732,40.6154,40.7126,150334.0
2023-04-17 14:40:00,41.9,41.92,41.83,41.86,181155.0,40.7126,40.732,40.6446,40.6737,181155.0
2023-04-17 14:50:00,41.87,41.95,41.83,41.93,138881.0,40.6834,40.7612,40.6446,40.7417,138881.0
2023-04-17 15:00:00,41.94,41.98,41.93,41.98,148024.0,40.7515,40.7903,40.7417,40.7903,148024.0
2023-04-17 15:10:00,41.97,41.99,41.92,41.96,187358.0,40.7806,40.8,40.732,40.7709,187358.0
2023-04-17 15:20:00,41.96,41.98,41.91,41.96,285870.0,40.7709,40.7903,40.7223,40.7709,285870.0
2023-04-17 15:30:00,41.96,41.97,41.85,41.85,322284.0,40.7709,40.7806,40.664,40.664,322284.0
2023-04-17 15:40:00,41.85,41.94,41.84,41.94,334730.0,40.664,40.7515,40.6543,40.7515,334730.0
2023-04-17 15:50:00,41.93,42.13,41.92,42.12,747381.0,40.7417,40.9361,40.732,40.9264,747381.0
2023-04-18 09:30:00,42.42,42.71,42.42,42.58,412500.0,41.2179,41.4996,41.2179,41.3733,412500.0
2023-04-18 09:40:00,42.58,42.85,42.58,42.77,217646.0,41.3733,41.6357,41.3733,41.5579,217646.0
2023-04-18 09:50:00,42.77,42.79,42.65,42.73,174476.0,41.5579,41.5774,41.4413,41.5191,174476.0
2023-04-18 10:00:00,42.73,42.78,42.48,42.77,342480.0,41.5191,41.5677,41.2762,41.5579,342480.0
2023-04-18 10:10:00,42.77,42.77,42.57,42.73,132412.0,41.5579,41.5579,41.3636,41.5191,132412.0
2023-04-18 10:20:00,42.73,42.78,42.5,42.54,213180.0,41.5191,41.5677,41.2956,41.3345,213180.0
2023-04-18 10:30:00,42.54,42.55,42.4,42.47,228822.0,41.3345,41.3442,41.1984,41.2664,228822.0
2023-04-18 10:40:00,42.48,42.55,42.46,42.51,191032.0,41.2762,41.3442,41.2567,41.3053,191032.0
2023-04-18 10:50:00,42.51,42.68,42.44,42.64,232975.0,41.3053,41.4705,41.2373,41.4316,232975.0
2023-04-18 11:00:00,42.65,42.71,42.64,42.67,87526.0,41.4413,41.4996,41.4316,41.4608,87526.0
2023-04-18 11:10:00,42.66,42.68,42.43,42.46,208702.0,41.4511,41.4705,41.2276,41.2567,208702.0
2023-04-18 11:20:00,42.46,42.59,42.44,42.58,119377.0,41.2567,41.383,41.2373,41.3733,119377.0
2023-04-18 11:30:00,42.58,42.73,42.54,42.58,177533.0,41.3733,41.5191,41.3345,41.3733,177533.0
2023-04-18 11:40:00,42.58,42.66,42.54,42.66,110485.0,41.3733,41.4511,41.3345,41.4511,110485.0
2023-04-18 11:50:00,42.66,42.66,42.57,42.66,118778.0,41.4511,41.4511,41.3636,41.4511,118778.0
2023-04-18 12:00:00,42.66,42.77,42.65,42.77,215343.0,41.4511,41.5579,41.4413,41.5579,215343.0
2023-04-18 12:10:00,42.76,42.85,42.74,42.81,288042.0,41.5482,41.6357,41.5288,41.5968,288042.0
2023-04-18 12:20:00,42.82,42.85,42.8,42.84,233161.0,41.6065,41.6357,41.5871,41.626,233161.0
2023-04-18 12:30:00,42.84,42.85,42.74,42.79,182814.0,41.626,41.6357,41.5288,41.5774,182814.0
2023-04-18 12:40:00,42.79,42.8,42.68,42.68,128491.0,41.5774,41.5871,41.4705,41.4705,128491.0
2023-04-18 12:50:00,42.68,42.7,42.52,42.61,202233.0,41.4705,41.4899,41.315,41.4025,202233.0
2023-04-18 13:00:00,42.6,42.66,42.56,42.64,107935.0,41.3928,41.4511,41.3539,41.4316,107935.0
2023-04-18 13:10:00,42.65,42.72,42.62,42.71,151421.0,41.4413,41.5094,41.4122,41.4996,151421.0
2023-04-18 13:20:00,42.72,42.74,42.66,42.67,55242.0,41.5094,41.5288,41.4511,41.4608,55242.0
2023-04-18 13:30:00,42.66,42.79,42.66,42.75,67571.0,41.4511,41.5774,41.4511,41.5385,67571.0
2023-04-18 13:40:00,42.75,42.8,42.6,42.68,585848.0,41.5385,41.5871,41.3928,41.4705,585848.0
2023-04-18 13:50:00,42.69,42.7,42.58,42.63,258219.0,41.4802,41.4899,41.3733,41.4219,258219.0
2023-04-18 14:00:00,42.63,42.7,42.61,42.7,141250.0,41.4219,41.4899,41.4025,41.4899,141250.0
2023-04-18 14:10:00,42.71,42.76,42.67,42.67,105740.0,41.4996,41.5482,41.4608,41.4608,105740.0
2023-04-18 14:20:00,42.67,42.74,42.63,42.72,82421.0,41.4608,41.5288,41.4219,41.5094,82421.0
2023-04-18 14:30:00,42.72,42.73,42.68,42.72,197103.0,41.5094,41.5191,41.4705,41.5094,197103.0
2023-04-18 14:40:00,42.72,42.73,42.61,42.66,117430.0,41.5094,41.5191,41.4025,41.4511,117430.0
2023-04-18 14:50:00,42.66,42.74,42.61,42.73,92762.0,41.4511,41.5288,41.4025,41.5191,92762.0
2023-04-18 15:00:00,42.73,42.8,42.69,42.79,148217.0,41.5191,41.5871,41.4802,41.5774,148217.0
2023-04-18 15:10:00,42.79,42.84,42.79,42.8,189694.0,41.5774,41.626,41.5774,41.5871,189694.0
2023-04-18 15:20:00,42.81,42.85,42.78,42.83,492556.0,41.5968,41.6357,41.5677,41.6162,492556.0
2023-04-18 15:30:00,42.82,42.94,42.81,42.91,363802.0,41.6065,41.7231,41.5968,41.694,363802.0
2023-04-18 15:40:00,42.91,42.98,42.88,42.96,513393.0,41.694,41.762,41.6648,41.7426,513393.0
2023-04-18 15:50:00,42.96,43.02,42.9,42.97,867682.0,41.7426,41.8009,41.6843,41.7523,867682.0
2023-04-19 09:30:00,42.1,42.39,42.1,42.14,404343.0,40.9069,41.1887,40.9069,40.9458,404343.0
2023-04-19 09:40:00,42.14,42.43,42.11,42.39,176858.0,40.9458,41.2276,40.9166,41.1887,176858.0
2023-04-19 09:50:00,42.39,42.42,42.16,42.16,209683.0,41.1887,41.2179,40.9652,40.9652,209683.0
2023-04-19 10:00:00,42.17,42.33,42.17,42.3,160521.0,40.9749,41.1304,40.9749,41.1013,160521.0
2023-04-19 10:10:00,42.3,42.37,42.16,42.2,193292.0,41.1013,41.1693,40.9652,41.0041,193292.0
2023-04-19 10:20:00,42.21,42.25,42.05,42.06,218382.0,41.0138,41.0527,40.8583,40.8681,218382.0
2023-04-19 10:30:00,42.06,42.2,42.02,42.11,138349.0,40.8681,41.0041,40.8292,40.9166,138349.0
2023-04-19 10:40:00,42.11,42.13,41.91,41.98,212218.0,40.9166,40.9361,40.7223,40.7903,212218.0
2023-04-19 10:50:00,41.99,42.14,41.95,42.1,121509.0,40.8,40.9458,40.7612,40.9069,121509.0
2023-04-19 11:00:00,42.11,42.17,41.99,42.04,149439.0,40.9166,40.9749,40.8,40.8486,149439.0
2023-04-19 11:10:00,42.04,42.1,41.98,42.09,81087.0,40.8486,40.9069,40.7903,40.8972,81087.0
2023-04-19 11:20:00,42.08,42.11,42.03,42.09,85361.0,40.8875,40.9166,40.8389,40.8972,85361.0
2023-04-19 11:30:00,42.09,42.1,42.0,42.01,77746.0,40.8972,40.9069,40.8098,40.8195,77746.0
2023-04-19 11:40:00,42.02,42.02,41.94,41.98,101254.0,40.8292,40.8292,40.7515,40.7903,101254.0
2023-04-19 11:50:00,41.98,42.05,41.9,42.02,93118.0,40.7903,40.8583,40.7126,40.8292,93118.0
2023-04-19 12:00:00,42.02,42.08,41.96,42.04,95704.0,40.8292,40.8875,40.7709,40.8486,95704.0
2023-04-19 12:10:00,42.04,42.17,42.04,42.12,120499.0,40.8486,40.9749,40.8486,40.9264,120499.0
2023-04-19 12:20:00,42.12,42.13,42.08,42.12,120486.0,40.9264,40.9361,40.8875,40.9264,120486.0
2023-04-19 12:30:00,42.12,42.16,42.09,42.16,89359.0,40.9264,40.9652,40.8972,40.9652,89359.0
2023-04-19 12:40:00,42.16,42.18,42.13,42.14,66111.0,40.9652,40.9847,40.9361,40.9458,66111.0
2023-04-19 12:50:00,42.14,42.22,42.13,42.17,81689.0,40.9458,41.0235,40.9361,40.9749,81689.0
2023-04-19 13:00:00,42.16,42.19,42.11,42.19,87132.0,40.9652,40.9944,40.9166,40.9944,87132.0
2023-04-19 13:10:00,42.19,42.2,42.11,42.13,109913.0,40.9944,41.0041,40.9166,40.9361,109913.0
2023-04-19 13:20:00,42.13,42.24,42.11,42.21,65734.0,40.9361,41.043,40.9166,41.0138,65734.0
2023-04-19 13:30:00,42.22,42.27,42.2,42.23,78733.0,41.0235,41.0721,41.0041,41.0332,78733.0
2023-04-19 13:40:00,42.23,42.25,42.18,42.2,60767.0,41.0332,41.0527,40.9847,41.0041,60767.0
2023-04-19 13:50:00,42.21,42.24,42.17,42.23,97391.0,41.0138,41.043,40.9749,41.0332,97391.0
2023-04-19 14:00:00,42.23,42.29,42.16,42.16,165130.0,41.0332,41.0915,40.9652,40.9652,165130.0
2023-04-19 14:10:00,42.17,42.18,42.1,42.1,112561.0,40.9749,40.9847,40.9069,40.9069,112561.0
2023-04-19 14:20:00,42.11,42.13,42.06,42.12,141440.0,40.9166,40.9361,40.8681,40.9264,141440.0
2023-04-19 14:30:00,42.12,42.13,42.07,42.12,112799.0,40.9264,40.9361,40.8778,40.9264,112799.0
2023-04-19 14:40:00,42.12,42.13,42.04,42.08,197865.0,40.9264,40.9361,40.8486,40.8875,197865.0
2023-04-19 14:50:00,42.09,42.1,42.02,42.09,148565.0,40.8972,40.9069,40.8292,40.8972,148565.0
2023-04-19 15:00:00,42.09,42.15,42.08,42.14,153208.0,40.8972,40.9555,40.8875,40.9458,153208.0
2023-04-19 15:10:00,42.15,42.15,42.03,42.08,282447.0,40.9555,40.9555,40.8389,40.8875,282447.0
2023-04-19 15:20:00,42.08,42.1,42.01,42.02,201661.0,40.8875,40.9069,40.8195,40.8292,201661.0
2023-04-19 15:30:00,42.02,42.07,41.92,41.94,260569.0,40.8292,40.8778,40.732,40.7515,260569.0
2023-04-19 15:40:00,41.93,41.94,41.85,41.89,340679.0,40.7417,40.7515,40.664,40.7029,340679.0
2023-04-19 15:50:00,41.89,41.96,41.84,41.89,813541.0,40.7029,40.7709,40.6543,40.7029,813541.0
2023-04-20 09:30:00,41.19,41.52,41.13,41.33,520906.0,40.0227,40.3434,39.9644,40.1587,520906.0
2023-04-20 09:40:00,41.34,41.49,41.23,41.38,742020.0,40.1685,40.3142,40.0616,40.2073,742020.0
2023-04-20 09:50:00,41.38,41.47,41.28,41.3,275618.0,40.2073,40.2948,40.1102,40.1296,275618.0
2023-04-20 10:00:00,41.3,41.6,41.25,41.59,203880.0,40.1296,40.4211,40.081,40.4114,203880.0
2023-04-20 10:10:00,41.59,41.76,41.59,41.68,156262.0,40.4114,40.5766,40.4114,40.4988,156262.0
2023-04-20 10:20:00,41.68,41.73,41.61,41.65,272024.0,40.4988,40.5474,40.4308,40.4697,272024.0
2023-04-20 10:30:00,41.66,41.79,41.6,41.63,222064.0,40.4794,40.6057,40.4211,40.4502,222064.0
2023-04-20 10:40:00,41.62,41.76,41.58,41.71,139011.0,40.4405,40.5766,40.4017,40.528,139011.0
2023-04-20 10:50:00,41.71,41.71,41.55,41.61,153541.0,40.528,40.528,40.3725,40.4308,153541.0
2023-04-20 11:00:00,41.61,41.65,41.41,41.46,127094.0,40.4308,40.4697,40.2365,40.2851,127094.0
2023-04-20 11:10:00,41.47,41.49,41.35,41.36,266169.0,40.2948,40.3142,40.1782,40.1879,266169.0
2023-04-20 11:20:00,41.36,41.42,41.33,41.38,125760.0,40.1879,40.2462,40.1587,40.2073,125760.0
2023-04-20 11:30:00,41.39,41.42,41.33,41.36,71116.0,40.217,40.2462,40.1587,40.1879,71116.0
2023-04-20 11:40:00,41.36,41.43,41.34,41.4,98446.0,40.1879,40.2559,40.1685,40.2268,98446.0
2023-04-20 11:50:00,41.4,41.42,41.35,41.36,93165.0,40.2268,40.2462,40.1782,40.1879,93165.0
2023-04-20 12:00:00,41.37,41.41,41.32,41.39,103804.0,40.1976,40.2365,40.149,40.217,103804.0
2023-04-20 12:10:00,41.4,41.53,41.4,41.47,123010.0,40.2268,40.3531,40.2268,40.2948,123010.0
2023-04-20 12:20:00,41.48,41.48,41.37,41.38,108445.0,40.3045,40.3045,40.1976,40.2073,108445.0
2023-04-20 12:30:00,41.38,41.42,41.34,41.36,144718.0,40.2073,40.2462,40.1685,40.1879,144718.0
2023-04-20 12:40:00,41.35,41.47,41.35,41.44,109723.0,40.1782,40.2948,40.1782,40.2656,109723.0
2023-04-20 12:50:00,41.44,41.52,41.41,41.51,107646.0,40.2656,40.3434,40.2365,40.3336,107646.0
2023-04-20 13:00:00,41.51,41.61,41.51,41.58,127932.0,40.3336,40.4308,40.3336,40.4017,127932.0
2023-04-20 13:10:00,41.57,41.6,41.52,41.52,92963.0,40.3919,40.4211,40.3434,40.3434,92963.0
2023-04-20 13:20:00,41.52,41.55,41.5,41.53,89260.0,40.3434,40.3725,40.3239,40.3531,89260.0
2023-04-20 13:30:00,41.54,41.57,41.51,41.53,132820.0,40.3628,40.3919,40.3336,40.3531,132820.0
2023-04-20 13:40:00,41.53,41.58,41.47,41.5,143411.0,40.3531,40.4017,40.2948,40.3239,143411.0
2023-04-20 13:50:00,41.51,41.54,41.47,41.48,125428.0,40.3336,40.3628,40.2948,40.3045,125428.0
2023-04-20 14:00:00,41.48,41.5,41.4,41.43,184785.0,40.3045,40.3239,40.2268,40.2559,184785.0
2023-04-20 14:10:00,41.43,41.44,41.34,41.36,153158.0,40.2559,40.2656,40.1685,40.1879,153158.0
2023-04-20 14:20:00,41.36,41.4,41.34,41.38,124415.0,40.1879,40.2268,40.1685,40.2073,124415.0
2023-04-20 14:30:00,41.38,41.4,41.27,41.3,174739.0,40.2073,40.2268,40.1004,40.1296,174739.0
2023-04-20 14:40:00,41.3,41.32,41.23,41.26,158282.0,40.1296,40.149,40.0616,40.0907,158282.0
2023-04-20 14:50:00,41.26,41.31,41.24,41.31,122683.0,40.0907,40.1393,40.0713,40.1393,122683.0
2023-04-20 15:00:00,41.3,41.32,41.19,41.23,179640.0,40.1296,40.149,40.0227,40.0616,179640.0
2023-04-20 15:10:00,41.23,41.24,41.08,41.11,266269.0,40.0616,40.0713,39.9158,39.945,266269.0
2023-04-20 15:20:00,41.12,41.16,41.08,41.11,250316.0,39.9547,39.9936,39.9158,39.945,250316.0
2023-04-20 15:30:00,41.12,41.16,41.07,41.15,251341.0,39.9547,39.9936,39.9061,39.9838,251341.0
2023-04-20 15:40:00,41.15,41.16,41.07,41.13,379900.0,39.9838,39.9936,39.9061,39.9644,379900.0
2023-04-20 15:50:00,41.13,41.39,41.09,41.39,1359647.0,39.9644,40.217,39.9255,40.217,1359647.0
2023-04-21 09:30:00,39.79,40.7,39.47,39.49,1331215.0,38.6624,39.5466,38.3515,38.3709,1331215.0
2023-04-21 09:40:00,39.53,39.63,39.37,39.61,716043.0,38.4098,38.5069,38.2543,38.4875,716043.0
2023-04-21 09:50:00,39.61,39.73,39.43,39.49,549170.0,38.4875,38.6041,38.3126,38.3709,549170.0
2023-04-21 10:00:00,39.48,39.8,39.36,39.77,725972.0,38.3612,38.6721,38.2446,38.643,725972.0
2023-04-21 10:10:00,39.76,40.12,39.68,40.0,897079.0,38.6332,38.983,38.5555,38.8664,897079.0
2023-04-21 10:20:00,40.01,40.16,39.87,40.05,397134.0,38.8762,39.0219,38.7401,38.915,397134.0
2023-04-21 10:30:00,40.05,40.11,39.72,39.75,386088.0,38.915,38.9733,38.5944,38.6235,386088.0
2023-04-21 10:40:00,39.75,39.78,39.55,39.59,357739.0,38.6235,38.6527,38.4292,38.4681,357739.0
2023-04-21 10:50:00,39.59,39.79,39.47,39.76,361948.0,38.4681,38.6624,38.3515,38.6332,361948.0
2023-04-21 11:00:00,39.76,39.85,39.61,39.62,276719.0,38.6332,38.7207,38.4875,38.4972,276719.0
2023-04-21 11:10:00,39.62,39.68,39.48,39.5,363946.0,38.4972,38.5555,38.3612,38.3806,363946.0
2023-04-21 11:20:00,39.49,39.52,39.41,39.48,255170.0,38.3709,38.4,38.2932,38.3612,255170.0
2023-04-21 11:30:00,39.48,39.48,39.25,39.27,375708.0,38.3612,38.3612,38.1377,38.1571,375708.0
2023-04-21 11:40:00,39.27,39.31,39.1,39.11,417803.0,38.1571,38.196,37.9919,38.0017,417803.0
2023-04-21 11:50:00,39.1,39.26,39.07,39.22,425264.0,37.9919,38.1474,37.9628,38.1085,425264.0
2023-04-21 12:00:00,39.22,39.31,39.15,39.2,381873.0,38.1085,38.196,38.0405,38.0891,381873.0
2023-04-21 12:10:00,39.2,39.26,39.18,39.22,297396.0,38.0891,38.1474,38.0697,38.1085,297396.0
2023-04-21 12:20:00,39.23,39.26,39.15,39.17,427417.0,38.1183,38.1474,38.0405,38.06,427417.0
2023-04-21 12:30:00,39.16,39.18,38.92,38.94,438726.0,38.0502,38.0697,37.817,37.8365,438726.0
2023-04-21 12:40:00,38.94,39.06,38.88,39.01,795234.0,37.8365,37.9531,37.7782,37.9045,795234.0
2023-04-21 12:50:00,39.01,39.1,38.94,39.02,366998.0,37.9045,37.9919,37.8365,37.9142,366998.0
2023-04-21 13:00:00,39.02,39.1,39.0,39.09,274845.0,37.9142,37.9919,37.8948,37.9822,274845.0
2023-04-21 13:10:00,39.09,39.43,39.09,39.38,401454.0,37.9822,38.3126,37.9822,38.264,401454.0
2023-04-21 13:20:00,39.39,39.5,39.28,39.49,441091.0,38.2737,38.3806,38.1668,38.3709,441091.0
2023-04-21 13:30:00,39.49,39.62,39.47,39.62,284618.0,38.3709,38.4972,38.3515,38.4972,284618.0
2023-04-21 13:40:00,39.62,39.73,39.56,39.58,273835.0,38.4972,38.6041,38.4389,38.4583,273835.0
2023-04-21 13:50:00,39.58,39.7,39.55,39.67,175975.0,38.4583,38.5749,38.4292,38.5458,175975.0
2023-04-21 14:00:00,39.67,39.76,39.67,39.7,176751.0,38.5458,38.6332,38.5458,38.5749,176751.0
2023-04-21 14:10:00,39.69,39.8,39.69,39.76,143062.0,38.5652,38.6721,38.5652,38.6332,143062.0
2023-04-21 14:20:00,39.76,39.83,39.67,39.82,179404.0,38.6332,38.7013,38.5458,38.6915,179404.0
2023-04-21 14:30:00,39.82,39.82,39.65,39.68,177874.0,38.6915,38.6915,38.5264,38.5555,177874.0
2023-04-21 14:40:00,39.67,39.71,39.56,39.6,262248.0,38.5458,38.5847,38.4389,38.4778,262248.0
2023-04-21 14:50:00,39.61,39.66,39.57,39.61,152527.0,38.4875,38.5361,38.4486,38.4875,152527.0
2023-04-21 15:00:00,39.6,39.62,39.48,39.56,215597.0,38.4778,38.4972,38.3612,38.4389,215597.0
2023-04-21 15:10:00,39.56,39.59,39.5,39.59,171262.0,38.4389,38.4681,38.3806,38.4681,171262.0
2023-04-21 15:20:00,39.6,39.67,39.58,39.63,170567.0,38.4778,38.5458,38.4583,38.5069,170567.0
2023-04-21 15:30:00,39.63,39.63,39.52,39.59,237141.0,38.5069,38.5069,38.4,38.4681,237141.0
2023-04-21 15:40:00,39.59,39.62,39.53,39.58,375754.0,38.4681,38.4972,38.4098,38.4583,375754.0
2023-04-21 15:50:00,39.58,39.68,39.55,39.67,1065275.0,38.4583,38.5555,38.4292,38.5458,1065275.0
2023-04-24 09:30:00,39.19,39.3,38.45,38.52,1121703.0,38.0794,38.1863,37.3604,37.4284,1121703.0
2023-04-24 09:40:00,38.49,38.89,38.49,38.67,507638.0,37.3992,37.7879,37.3992,37.5741,507638.0
2023-04-24 09:50:00,38.66,38.91,38.5,38.91,645622.0,37.5644,37.8073,37.4089,37.8073,645622.0
2023-04-24 10:00:00,38.91,38.99,38.78,38.98,394217.0,37.8073,37.8851,37.681,37.8753,394217.0
2023-04-24 10:10:00,38.98,39.26,38.93,39.26,366411.0,37.8753,38.1474,37.8268,38.1474,366411.0
2023-04-24 10:20:00,39.27,39.41,39.22,39.38,252060.0,38.1571,38.2932,38.1085,38.264,252060.0
2023-04-24 10:30:00,39.39,39.44,39.09,39.15,308253.0,38.2737,38.3223,37.9822,38.0405,308253.0
2023-04-24 10:40:00,39.14,39.19,39.05,39.14,216983.0,38.0308,38.0794,37.9434,38.0308,216983.0
2023-04-24 10:50:00,39.14,39.19,39.0,39.05,264520.0,38.0308,38.0794,37.8948,37.9434,264520.0
2023-04-24 11:00:00,39.05,39.11,39.03,39.07,244825.0,37.9434,38.0017,37.9239,37.9628,244825.0
2023-04-24 11:10:00,39.07,39.17,39.06,39.16,195338.0,37.9628,38.06,37.9531,38.0502,195338.0
2023-04-24 11:20:00,39.16,39.24,39.15,39.21,121105.0,38.0502,38.128,38.0405,38.0988,121105.0
2023-04-24 11:30:00,39.2,39.29,39.16,39.18,203536.0,38.0891,38.1766,38.0502,38.0697,203536.0
2023-04-24 11:40:00,39.16,39.18,39.02,39.15,203166.0,38.0502,38.0697,37.9142,38.0405,203166.0
2023-04-24 11:50:00,39.15,39.2,39.12,39.14,155265.0,38.0405,38.0891,38.0114,38.0308,155265.0
2023-04-24 12:00:00,39.13,39.27,39.12,39.22,198804.0,38.0211,38.1571,38.0114,38.1085,198804.0
2023-04-24 12:10:00,39.23,39.27,39.18,39.24,144841.0,38.1183,38.1571,38.0697,38.128,144841.0
2023-04-24 12:20:00,39.24,39.28,39.11,39.18,183842.0,38.128,38.1668,38.0017,38.0697,183842.0
2023-04-24 12:30:00,39.19,39.22,39.11,39.21,309250.0,38.0794,38.1085,38.0017,38.0988,309250.0
2023-04-24 12:40:00,39.21,39.24,39.14,39.16,182211.0,38.0988,38.128,38.0308,38.0502,182211.0
2023-04-24 12:50:00,39.16,39.17,39.09,39.12,147984.0,38.0502,38.06,37.9822,38.0114,147984.0
2023-04-24 13:00:00,39.13,39.14,39.05,39.11,141511.0,38.0211,38.0308,37.9434,38.0017,141511.0
2023-04-24 13:10:00,39.12,39.14,39.08,39.11,159392.0,38.0114,38.0308,37.9725,38.0017,159392.0
2023-04-24 13:20:00,39.11,39.12,39.08,39.11,126646.0,38.0017,38.0114,37.9725,38.0017,126646.0
2023-04-24 13:30:00,39.11,39.13,39.09,39.11,210090.0,38.0017,38.0211,37.9822,38.0017,210090.0
2023-04-24 13:40:00,39.12,39.12,39.05,39.12,153309.0,38.0114,38.0114,37.9434,38.0114,153309.0
2023-04-24 13:50:00,39.12,39.18,39.1,39.13,222699.0,38.0114,38.0697,37.9919,38.0211,222699.0
2023-04-24 14:00:00,39.13,39.16,39.09,39.14,140554.0,38.0211,38.0502,37.9822,38.0308,140554.0
2023-04-24 14:10:00,39.14,39.23,39.12,39.2,100441.0,38.0308,38.1183,38.0114,38.0891,100441.0
2023-04-24 14:20:00,39.19,39.24,39.19,39.24,81915.0,38.0794,38.128,38.0794,38.128,81915.0
2023-04-24 14:30:00,39.24,39.26,39.18,39.22,107522.0,38.128,38.1474,38.0697,38.1085,107522.0
2023-04-24 14:40:00,39.22,39.3,39.21,39.3,98587.0,38.1085,38.1863,38.0988,38.1863,98587.0
2023-04-24 14:50:00,39.3,39.34,39.28,39.33,106954.0,38.1863,38.2251,38.1668,38.2154,106954.0
2023-04-24 15:00:00,39.34,39.39,39.31,39.36,196080.0,38.2251,38.2737,38.196,38.2446,196080.0
2023-04-24 15:10:00,39.35,39.44,39.33,39.37,267110.0,38.2349,38.3223,38.2154,38.2543,267110.0
2023-04-24 15:20:00,39.37,39.49,39.36,39.46,229258.0,38.2543,38.3709,38.2446,38.3417,229258.0
2023-04-24 15:30:00,39.47,39.49,39.4,39.45,262037.0,38.3515,38.3709,38.2834,38.332,262037.0
2023-04-24 15:40:00,39.45,39.52,39.43,39.5,384849.0,38.332,38.4,38.3126,38.3806,384849.0
2023-04-24 15:50:00,39.5,39.55,39.42,39.55,1093399.0,38.3806,38.4292,38.3029,38.4292,1093399.0
2023-04-25 09:30:00,38.21,38.28,37.55,37.87,1212138.0,37.1272,37.1952,36.4859,36.7968,1212138.0
2023-04-25 09:40:00,37.86,37.94,37.58,37.68,581426.0,36.7871,36.8648,36.515,36.6122,581426.0
2023-04-25 09:50:00,37.68,37.74,37.56,37.67,564886.0,36.6122,36.6705,36.4956,36.6025,564886.0
2023-04-25 10:00:00,37.66,37.85,37.56,37.57,913745.0,36.5928,36.7774,36.4956,36.5053,913745.0
2023-04-25 10:10:00,37.56,37.6,37.42,37.57,411745.0,36.4956,36.5345,36.3596,36.5053,411745.0
2023-04-25 10:20:00,37.57,37.62,37.4,37.61,456666.0,36.5053,36.5539,36.3401,36.5442,456666.0
2023-04-25 10:30:00,37.62,37.78,37.57,37.75,477918.0,36.5539,36.7094,36.5053,36.6802,477918.0
2023-04-25 10:40:00,37.75,37.76,37.57,37.73,339368.0,36.6802,36.6899,36.5053,36.6608,339368.0
2023-04-25 10:50:00,37.73,37.8,37.65,37.66,310120.0,36.6608,36.7288,36.583,36.5928,310120.0
2023-04-25 11:00:00,37.67,37.72,37.61,37.71,325551.0,36.6025,36.6511,36.5442,36.6413,325551.0
2023-04-25 11:10:00,37.71,37.74,37.62,37.69,241150.0,36.6413,36.6705,36.5539,36.6219,241150.0
2023-04-25 11:20:00,37.69,37.72,37.6,37.69,348111.0,36.6219,36.6511,36.5345,36.6219,348111.0
2023-04-25 11:30:00,37.68,37.69,37.37,37.39,724550.0,36.6122,36.6219,36.311,36.3304,724550.0
2023-04-25 11:40:00,37.38,37.45,37.26,37.27,511118.0,36.3207,36.3887,36.2041,36.2138,511118.0
2023-04-25 11:50:00,37.27,37.41,37.1,37.39,667346.0,36.2138,36.3498,36.0486,36.3304,667346.0
2023-04-25 12:00:00,37.39,37.46,37.29,37.36,261333.0,36.3304,36.3984,36.2332,36.3013,261333.0
2023-04-25 12:10:00,37.36,37.4,37.32,37.39,269696.0,36.3013,36.3401,36.2624,36.3304,269696.0
2023-04-25 12:20:00,37.39,37.45,37.36,37.37,252238.0,36.3304,36.3887,36.3013,36.311,252238.0
2023-04-25 12:30:00,37.37,37.41,37.31,37.36,149869.0,36.311,36.3498,36.2527,36.3013,149869.0
2023-04-25 12:40:00,37.37,37.54,37.36,37.53,227796.0,36.311,36.4762,36.3013,36.4664,227796.0
2023-04-25 12:50:00,37.53,37.55,37.49,37.51,139840.0,36.4664,36.4859,36.4276,36.447,139840.0
2023-04-25 13:00:00,37.51,37.62,37.5,37.51,222150.0,36.447,36.5539,36.4373,36.447,222150.0
2023-04-25 13:10:00,37.51,37.55,37.47,37.54,584546.0,36.447,36.4859,36.4081,36.4762,584546.0
2023-04-25 13:20:00,37.54,37.6,37.5,37.54,186846.0,36.4762,36.5345,36.4373,36.4762,186846.0
2023-04-25 13:30:00,37.54,37.57,37.49,37.55,548840.0,36.4762,36.5053,36.4276,36.4859,548840.0
2023-04-25 13:40:00,37.55,37.61,37.4,37.45,893759.0,36.4859,36.5442,36.3401,36.3887,893759.0
2023-04-25 13:50:00,37.44,37.53,37.43,37.45,231090.0,36.379,36.4664,36.3693,36.3887,231090.0
2023-04-25 14:00:00,37.46,37.54,37.45,37.48,198929.0,36.3984,36.4762,36.3887,36.4179,198929.0
2023-04-25 14:10:00,37.49,37.55,37.44,37.45,146817.0,36.4276,36.4859,36.379,36.3887,146817.0
2023-04-25 14:20:00,37.44,37.46,37.34,37.44,250536.0,36.379,36.3984,36.2818,36.379,250536.0
2023-04-25 14:30:00,37.43,37.48,37.37,37.44,247122.0,36.3693,36.4179,36.311,36.379,247122.0
2023-04-25 14:40:00,37.44,37.45,37.35,37.38,195799.0,36.379,36.3887,36.2915,36.3207,195799.0
2023-04-25 14:50:00,37.38,37.39,37.28,37.32,189668.0,36.3207,36.3304,36.2235,36.2624,189668.0
2023-04-25 15:00:00,37.32,37.45,37.31,37.43,246928.0,36.2624,36.3887,36.2527,36.3693,246928.0
2023-04-25 15:10:00,37.44,37.57,37.42,37.55,218337.0,36.379,36.5053,36.3596,36.4859,218337.0
2023-04-25 15:20:00,37.55,37.66,37.54,37.59,269996.0,36.4859,36.5928,36.4762,36.5247,269996.0
2023-04-25 15:30:00,37.59,37.64,37.54,37.59,367242.0,36.5247,36.5733,36.4762,36.5247,367242.0
2023-04-25 15:40:00,37.59,37.67,37.56,37.65,466014.0,36.5247,36.6025,36.4956,36.583,466014.0
2023-04-25 15:50:00,37.65,37.77,37.59,37.76,1567362.0,36.583,36.6996,36.5247,36.6899,1567362.0
2023-04-26 09:30:00,37.99,38.05,37.69,37.82,295880.0,36.9134,36.9717,36.6219,36.7482,295880.0
2023-04-26 09:40:00,37.82,37.86,37.64,37.83,282574.0,36.7482,36.7871,36.5733,36.7579,282574.0
2023-04-26 09:50:00,37.83,37.91,37.57,37.61,271473.0,36.7579,36.8357,36.5053,36.5442,271473.0
2023-04-26 10:00:00,37.59,37.73,37.49,37.55,354806.0,36.5247,36.6608,36.4276,36.4859,354806.0
2023-04-26 10:10:00,37.55,37.6,37.28,37.3,339623.0,36.4859,36.5345,36.2235,36.243,339623.0
2023-04-26 10:20:00,37.29,37.44,37.26,37.43,197007.0,36.2332,36.379,36.2041,36.3693,197007.0
2023-04-26 10:30:00,37.44,37.52,37.42,37.51,189403.0,36.379,36.4567,36.3596,36.447,189403.0
2023-04-26 10:40:00,37.5,37.51,37.33,37.41,168382.0,36.4373,36.447,36.2721,36.3498,168382.0
2023-04-26 10:50:00,37.41,37.47,37.36,37.44,272540.0,36.3498,36.4081,36.3013,36.379,272540.0
2023-04-26 11:00:00,37.44,37.6,37.43,37.54,185154.0,36.379,36.5345,36.3693,36.4762,185154.0
2023-04-26 11:10:00,37.54,37.56,37.44,37.47,160579.0,36.4762,36.4956,36.379,36.4081,160579.0
2023-04-26 11:20:00,37.47,37.51,37.4,37.47,227431.0,36.4081,36.447,36.3401,36.4081,227431.0
2023-04-26 11:30:00,37.47,37.57,37.43,37.57,133739.0,36.4081,36.5053,36.3693,36.5053,133739.0
2023-04-26 11:40:00,37.56,37.65,37.56,37.61,132754.0,36.4956,36.583,36.4956,36.5442,132754.0
2023-04-26 11:50:00,37.59,37.64,37.58,37.59,99674.0,36.5247,36.5733,36.515,36.5247,99674.0
2023-04-26 12:00:00,37.59,37.64,37.58,37.6,122706.0,36.5247,36.5733,36.515,36.5345,122706.0
2023-04-26 12:10:00,37.61,37.62,37.52,37.53,98959.0,36.5442,36.5539,36.4567,36.4664,98959.0
2023-04-26 12:20:00,37.53,37.56,37.5,37.52,98480.0,36.4664,36.4956,36.4373,36.4567,98480.0
2023-04-26 12:30:00,37.52,37.55,37.41,37.48,138269.0,36.4567,36.4859,36.3498,36.4179,138269.0
2023-04-26 12:40:00,37.48,37.55,37.46,37.54,79210.0,36.4179,36.4859,36.3984,36.4762,79210.0
2023-04-26 12:50:00,37.54,37.58,37.5,37.53,102891.0,36.4762,36.515,36.4373,36.4664,102891.0
2023-04-26 13:00:00,37.54,37.62,37.53,37.61,175466.0,36.4762,36.5539,36.4664,36.5442,175466.0
2023-04-26 13:10:00,37.61,37.64,37.55,37.57,107866.0,36.5442,36.5733,36.4859,36.5053,107866.0
2023-04-26 13:20:00,37.57,37.57,37.44,37.49,83608.0,36.5053,36.5053,36.379,36.4276,83608.0
2023-04-26 13:30:00,37.5,37.55,37.47,37.54,77173.0,36.4373,36.4859,36.4081,36.4762,77173.0
2023-04-26 13:40:00,37.54,37.57,37.48,37.49,62011.0,36.4762,36.5053,36.4179,36.4276,62011.0
2023-04-26 13:50:00,37.48,37.52,37.42,37.43,78844.0,36.4179,36.4567,36.3596,36.3693,78844.0
2023-04-26 14:00:00,37.43,37.47,37.39,37.4,108301.0,36.3693,36.4081,36.3304,36.3401,108301.0
2023-04-26 14:10:00,37.4,37.41,37.36,37.4,91347.0,36.3401,36.3498,36.3013,36.3401,91347.0
2023-04-26 14:20:00,37.39,37.46,37.36,37.39,124263.0,36.3304,36.3984,36.3013,36.3304,124263.0
2023-04-26 14:30:00,37.4,37.42,37.27,37.27,150767.0,36.3401,36.3596,36.2138,36.2138,150767.0
2023-04-26 14:40:00,37.27,37.28,37.13,37.19,227099.0,36.2138,36.2235,36.0778,36.1361,227099.0
2023-04-26 14:50:00,37.18,37.28,37.18,37.25,135048.0,36.1264,36.2235,36.1264,36.1944,135048.0
2023-04-26 15:00:00,37.25,37.25,37.15,37.22,283474.0,36.1944,36.1944,36.0972,36.1652,283474.0
2023-04-26 15:10:00,37.23,37.26,37.08,37.11,173577.0,36.1749,36.2041,36.0292,36.0583,173577.0
2023-04-26 15:20:00,37.11,37.15,37.06,37.14,198662.0,36.0583,36.0972,36.0098,36.0875,198662.0
2023-04-26 15:30:00,37.14,37.24,37.1,37.14,290494.0,36.0875,36.1847,36.0486,36.0875,290494.0
2023-04-26 15:40:00,37.14,37.16,37.07,37.12,363040.0,36.0875,36.1069,36.0195,36.0681,363040.0
2023-04-26 15:50:00,37.12,37.31,37.11,37.27,951336.0,36.0681,36.2527,36.0583,36.2138,951336.0
2023-04-27 09:30:00,37.19,37.24,36.88,36.91,439637.0,36.1361,36.1847,35.8349,35.864,439637.0
2023-04-27 09:40:00,36.91,36.94,36.68,36.69,385476.0,35.864,35.8932,35.6405,35.6502,385476.0
2023-04-27 09:50:00,36.7,36.95,36.69,36.94,390637.0,35.66,35.9029,35.6502,35.8932,390637.0
2023-04-27 10:00:00,36.95,36.97,36.76,36.82,395768.0,35.9029,35.9223,35.7183,35.7766,395768.0
2023-04-27 10:10:00,36.83,37.05,36.81,36.89,242299.0,35.7863,36.0,35.7668,35.8446,242299.0
2023-04-27 10:20:00,36.89,36.97,36.77,36.81,197296.0,35.8446,35.9223,35.728,35.7668,197296.0
2023-04-27 10:30:00,36.81,37.02,36.8,37.0,207725.0,35.7668,35.9709,35.7571,35.9515,207725.0
2023-04-27 10:40:00,36.99,37.0,36.84,36.91,162660.0,35.9417,35.9515,35.796,35.864,162660.0
2023-04-27 10:50:00,36.91,36.92,36.74,36.76,131977.0,35.864,35.8737,35.6988,35.7183,131977.0
2023-04-27 11:00:00,36.76,36.81,36.71,36.72,160921.0,35.7183,35.7668,35.6697,35.6794,160921.0
2023-04-27 11:10:00,36.73,36.86,36.72,36.85,120319.0,35.6891,35.8154,35.6794,35.8057,120319.0
2023-04-27 11:20:00,36.84,37.06,36.84,37.01,243969.0,35.796,36.0098,35.796,35.9612,243969.0
2023-04-27 11:30:00,37.02,37.08,36.96,36.99,222306.0,35.9709,36.0292,35.9126,35.9417,222306.0
2023-04-27 11:40:00,37.0,37.0,36.89,36.98,127733.0,35.9515,35.9515,35.8446,35.932,127733.0
2023-04-27 11:50:00,36.98,37.01,36.91,36.96,136135.0,35.932,35.9612,35.864,35.9126,136135.0
2023-04-27 12:00:00,36.96,37.01,36.9,36.93,176485.0,35.9126,35.9612,35.8543,35.8834,176485.0
2023-04-27 12:10:00,36.93,37.0,36.91,36.95,165604.0,35.8834,35.9515,35.864,35.9029,165604.0
2023-04-27 12:20:00,36.96,36.99,36.91,36.93,140077.0,35.9126,35.9417,35.864,35.8834,140077.0
2023-04-27 12:30:00,36.93,36.95,36.88,36.91,131868.0,35.8834,35.9029,35.8349,35.864,131868.0
2023-04-27 12:40:00,36.9,36.95,36.89,36.94,110940.0,35.8543,35.9029,35.8446,35.8932,110940.0
2023-04-27 12:50:00,36.94,36.96,36.91,36.94,181745.0,35.8932,35.9126,35.864,35.8932,181745.0
2023-04-27 13:00:00,36.95,37.0,36.92,36.99,139747.0,35.9029,35.9515,35.8737,35.9417,139747.0
2023-04-27 13:10:00,36.98,37.1,36.97,37.07,191078.0,35.932,36.0486,35.9223,36.0195,191078.0
2023-04-27 13:20:00,37.08,37.11,37.03,37.04,106505.0,36.0292,36.0583,35.9806,35.9903,106505.0
2023-04-27 13:30:00,37.05,37.09,37.03,37.05,100056.0,36.0,36.0389,35.9806,36.0,100056.0
2023-04-27 13:40:00,37.06,37.19,37.05,37.16,137931.0,36.0098,36.1361,36.0,36.1069,137931.0
2023-04-27 13:50:00,37.16,37.21,37.12,37.18,153876.0,36.1069,36.1555,36.0681,36.1264,153876.0
2023-04-27 14:00:00,37.18,37.22,37.14,37.14,228528.0,36.1264,36.1652,36.0875,36.0875,228528.0
2023-04-27 14:10:00,37.14,37.21,37.07,37.2,193760.0,36.0875,36.1555,36.0195,36.1458,193760.0
2023-04-27 14:20:00,37.2,37.29,37.16,37.28,217731.0,36.1458,36.2332,36.1069,36.2235,217731.0
2023-04-27 14:30:00,37.28,37.39,37.27,37.36,173982.0,36.2235,36.3304,36.2138,36.3013,173982.0
2023-04-27 14:40:00,37.35,37.4,37.34,37.38,117304.0,36.2915,36.3401,36.2818,36.3207,117304.0
2023-04-27 14:50:00,37.38,37.44,37.35,37.43,179205.0,36.3207,36.379,36.2915,36.3693,179205.0
2023-04-27 15:00:00,37.42,37.44,37.35,37.38,154800.0,36.3596,36.379,36.2915,36.3207,154800.0
2023-04-27 15:10:00,37.38,37.38,37.3,37.37,187205.0,36.3207,36.3207,36.243,36.311,187205.0
2023-04-27 15:20:00,37.38,37.38,37.3,37.33,204895.0,36.3207,36.3207,36.243,36.2721,204895.0
2023-04-27 15:30:00,37.33,37.45,37.32,37.41,282224.0,36.2721,36.3887,36.2624,36.3498,282224.0
2023-04-27 15:40:00,37.41,37.44,37.36,37.38,315193.0,36.3498,36.379,36.3013,36.3207,315193.0
2023-04-27 15:50:00,37.38,37.49,37.36,37.47,775352.0,36.3207,36.4276,36.3013,36.4081,775352.0
2023-04-28 09:30:00,37.03,37.34,36.91,37.26,418066.0,35.9806,36.2818,35.864,36.2041,418066.0
2023-04-28 09:40:00,37.25,37.29,37.15,37.19,149886.0,36.1944,36.2332,36.0972,36.1361,149886.0
2023-04-28 09:50:00,37.2,37.3,37.13,37.14,153633.0,36.1458,36.243,36.0778,36.0875,153633.0
2023-04-28 10:00:00,37.14,37.41,37.13,37.37,211218.0,36.0875,36.3498,36.0778,36.311,211218.0
2023-04-28 10:10:00,37.36,37.48,37.31,37.44,277637.0,36.3013,36.4179,36.2527,36.379,277637.0
2023-04-28 10:20:00,37.45,37.51,37.44,37.48,166730.0,36.3887,36.447,36.379,36.4179,166730.0
2023-04-28 10:30:00,37.48,37.5,37.23,37.29,227240.0,36.4179,36.4373,36.1749,36.2332,227240.0
2023-04-28 10:40:00,37.28,37.5,37.27,37.48,202594.0,36.2235,36.4373,36.2138,36.4179,202594.0
2023-04-28 10:50:00,37.49,37.51,37.29,37.32,180997.0,36.4276,36.447,36.2332,36.2624,180997.0
2023-04-28 11:00:00,37.31,37.35,37.17,37.33,163508.0,36.2527,36.2915,36.1166,36.2721,163508.0
2023-04-28 11:10:00,37.33,37.49,37.32,37.48,147287.0,36.2721,36.4276,36.2624,36.4179,147287.0
2023-04-28 11:20:00,37.48,37.5,37.41,37.43,128679.0,36.4179,36.4373,36.3498,36.3693,128679.0
2023-04-28 11:30:00,37.43,37.53,37.41,37.47,133200.0,36.3693,36.4664,36.3498,36.4081,133200.0
2023-04-28 11:40:00,37.47,37.64,37.44,37.61,135150.0,36.4081,36.5733,36.379,36.5442,135150.0
2023-04-28 11:50:00,37.6,37.73,37.6,37.72,101690.0,36.5345,36.6608,36.5345,36.6511,101690.0
2023-04-28 12:00:00,37.73,37.74,37.62,37.64,156707.0,36.6608,36.6705,36.5539,36.5733,156707.0
2023-04-28 12:10:00,37.64,37.67,37.6,37.65,87358.0,36.5733,36.6025,36.5345,36.583,87358.0
2023-04-28 12:20:00,37.65,37.84,37.64,37.84,175982.0,36.583,36.7677,36.5733,36.7677,175982.0
2023-04-28 12:30:00,37.84,37.86,37.75,37.76,191445.0,36.7677,36.7871,36.6802,36.6899,191445.0
2023-04-28 12:40:00,37.76,37.83,37.75,37.83,104337.0,36.6899,36.7579,36.6802,36.7579,104337.0
2023-04-28 12:50:00,37.82,37.82,37.75,37.81,73269.0,36.7482,36.7482,36.6802,36.7385,73269.0
2023-04-28 13:00:00,37.8,37.81,37.75,37.76,89894.0,36.7288,36.7385,36.6802,36.6899,89894.0
2023-04-28 13:10:00,37.75,37.82,37.71,37.72,84239.0,36.6802,36.7482,36.6413,36.6511,84239.0
2023-04-28 13:20:00,37.72,37.83,37.69,37.83,73722.0,36.6511,36.7579,36.6219,36.7579,73722.0
2023-04-28 13:30:00,37.83,37.85,37.75,37.82,106197.0,36.7579,36.7774,36.6802,36.7482,106197.0
2023-04-28 13:40:00,37.82,37.88,37.81,37.82,121997.0,36.7482,36.8065,36.7385,36.7482,121997.0
2023-04-28 13:50:00,37.82,37.84,37.76,37.84,76199.0,36.7482,36.7677,36.6899,36.7677,76199.0
2023-04-28 14:00:00,37.84,37.94,37.84,37.91,123608.0,36.7677,36.8648,36.7677,36.8357,123608.0
2023-04-28 14:10:00,37.91,37.91,37.85,37.88,69208.0,36.8357,36.8357,36.7774,36.8065,69208.0
2023-04-28 14:20:00,37.88,37.89,37.81,37.83,88753.0,36.8065,36.8162,36.7385,36.7579,88753.0
2023-04-28 14:30:00,37.84,37.89,37.82,37.86,147712.0,36.7677,36.8162,36.7482,36.7871,147712.0
2023-04-28 14:40:00,37.86,37.9,37.81,37.84,134647.0,36.7871,36.826,36.7385,36.7677,134647.0
2023-04-28 14:50:00,37.84,37.84,37.78,37.82,112969.0,36.7677,36.7677,36.7094,36.7482,112969.0
2023-04-28 15:00:00,37.81,37.85,37.79,37.8,116410.0,36.7385,36.7774,36.7191,36.7288,116410.0
2023-04-28 15:10:00,37.8,37.87,37.79,37.86,169425.0,36.7288,36.7968,36.7191,36.7871,169425.0
2023-04-28 15:20:00,37.86,37.87,37.78,37.79,221901.0,36.7871,36.7968,36.7094,36.7191,221901.0
2023-04-28 15:30:00,37.8,37.84,37.78,37.81,184334.0,36.7288,36.7677,36.7094,36.7385,184334.0
2023-04-28 15:40:00,37.81,37.83,37.74,37.78,254477.0,36.7385,36.7579,36.6705,36.7094,254477.0
2023-04-28 15:50:00,37.77,37.92,37.77,37.91,985601.0,36.6996,36.8454,36.6996,36.8357,985601.0
2023-05-01 09:30:00,38.86,38.86,38.31,38.48,498811.0,37.7587,37.7587,37.2243,37.3895,498811.0
2023-05-01 09:40:00,38.49,38.49,38.21,38.27,237196.0,37.3992,37.3992,37.1272,37.1855,237196.0
2023-05-01 09:50:00,38.26,38.26,38.04,38.09,226788.0,37.1757,37.1757,36.962,37.0106,226788.0
2023-05-01 10:00:00,38.07,38.11,37.94,38.09,201097.0,36.9911,37.03,36.8648,37.0106,201097.0
2023-05-01 10:10:00,38.1,38.14,38.01,38.08,196298.0,37.0203,37.0591,36.9328,37.0008,196298.0
2023-05-01 10:20:00,38.08,38.09,37.88,37.98,153709.0,37.0008,37.0106,36.8065,36.9037,153709.0
2023-05-01 10:30:00,37.98,38.17,37.96,38.16,107297.0,36.9037,37.0883,36.8843,37.0786,107297.0
2023-05-01 10:40:00,38.17,38.18,38.02,38.16,122829.0,37.0883,37.098,36.9425,37.0786,122829.0
2023-05-01 10:50:00,38.16,38.16,38.02,38.03,143748.0,37.0786,37.0786,36.9425,36.9523,143748.0
2023-05-01 11:00:00,38.04,38.05,37.89,37.9,170813.0,36.962,36.9717,36.8162,36.826,170813.0
2023-05-01 11:10:00,37.9,37.97,37.75,37.76,154585.0,36.826,36.894,36.6802,36.6899,154585.0
2023-05-01 11:20:00,37.75,37.79,37.67,37.77,134815.0,36.6802,36.7191,36.6025,36.6996,134815.0
2023-05-01 11:30:00,37.77,37.81,37.72,37.77,61662.0,36.6996,36.7385,36.6511,36.6996,61662.0
2023-05-01 11:40:00,37.77,37.77,37.66,37.7,73199.0,36.6996,36.6996,36.5928,36.6316,73199.0
2023-05-01 11:50:00,37.7,37.71,37.6,37.71,102394.0,36.6316,36.6413,36.5345,36.6413,102394.0
2023-05-01 12:00:00,37.71,37.73,37.66,37.71,83104.0,36.6413,36.6608,36.5928,36.6413,83104.0
2023-05-01 12:10:00,37.71,37.71,37.6,37.61,63873.0,36.6413,36.6413,36.5345,36.5442,63873.0
2023-05-01 12:20:00,37.61,37.69,37.61,37.66,82619.0,36.5442,36.6219,36.5442,36.5928,82619.0
2023-05-01 12:30:00,37.66,37.74,37.66,37.69,151615.0,36.5928,36.6705,36.5928,36.6219,151615.0
2023-05-01 12:40:00,37.69,37.69,37.62,37.63,74769.0,36.6219,36.6219,36.5539,36.5636,74769.0
2023-05-01 12:50:00,37.63,37.78,37.55,37.77,331782.0,36.5636,36.7094,36.4859,36.6996,331782.0
2023-05-01 13:00:00,37.77,37.78,37.63,37.65,105375.0,36.6996,36.7094,36.5636,36.583,105375.0
2023-05-01 13:10:00,37.66,37.68,37.61,37.61,74898.0,36.5928,36.6122,36.5442,36.5442,74898.0
2023-05-01 13:20:00,37.62,37.65,37.48,37.49,123656.0,36.5539,36.583,36.4179,36.4276,123656.0
2023-05-01 13:30:00,37.49,37.49,37.41,37.48,167532.0,36.4276,36.4276,36.3498,36.4179,167532.0
2023-05-01 13:40:00,37.47,37.54,37.45,37.52,343077.0,36.4081,36.4762,36.3887,36.4567,343077.0
2023-05-01 13:50:00,37.52,37.59,37.5,37.56,117896.0,36.4567,36.5247,36.4373,36.4956,117896.0
2023-05-01 14:00:00,37.56,37.61,37.53,37.55,125793.0,36.4956,36.5442,36.4664,36.4859,125793.0
2023-05-01 14:10:00,37.55,37.58,37.53,37.55,107286.0,36.4859,36.515,36.4664,36.4859,107286.0
2023-05-01 14:20:00,37.55,37.61,37.53,37.59,126662.0,36.4859,36.5442,36.4664,36.5247,126662.0
2023-05-01 14:30:00,37.59,37.59,37.45,37.51,178802.0,36.5247,36.5247,36.3887,36.447,178802.0
2023-05-01 14:40:00,37.51,37.56,37.48,37.49,110804.0,36.447,36.4956,36.4179,36.4276,110804.0
2023-05-01 14:50:00,37.5,37.54,37.46,37.52,139114.0,36.4373,36.4762,36.3984,36.4567,139114.0
2023-05-01 15:00:00,37.52,37.54,37.41,37.42,192921.0,36.4567,36.4762,36.3498,36.3596,192921.0
2023-05-01 15:10:00,37.42,37.46,37.37,37.38,187452.0,36.3596,36.3984,36.311,36.3207,187452.0
2023-05-01 15:20:00,37.37,37.47,37.37,37.43,220497.0,36.311,36.4081,36.311,36.3693,220497.0
2023-05-01 15:30:00,37.44,37.47,37.35,37.39,255919.0,36.379,36.4081,36.2915,36.3304,255919.0
2023-05-01 15:40:00,37.39,37.56,37.35,37.56,321790.0,36.3304,36.4956,36.2915,36.4956,321790.0
2023-05-01 15:50:00,37.56,37.66,37.54,37.62,949215.0,36.4956,36.5928,36.4762,36.5539,949215.0
2023-05-02 09:30:00,37.05,37.18,36.88,37.04,340181.0,36.0,36.1264,35.8349,35.9903,340181.0
2023-05-02 09:40:00,37.05,37.12,36.83,36.84,219460.0,36.0,36.0681,35.7863,35.796,219460.0
2023-05-02 09:50:00,36.84,36.99,36.68,36.72,183771.0,35.796,35.9417,35.6405,35.6794,183771.0
2023-05-02 10:00:00,36.72,36.84,36.55,36.66,256639.0,35.6794,35.796,35.5142,35.6211,256639.0
2023-05-02 10:10:00,36.66,36.68,36.54,36.6,201251.0,35.6211,35.6405,35.5045,35.5628,201251.0
2023-05-02 10:20:00,36.61,36.64,36.44,36.47,486129.0,35.5725,35.6017,35.4073,35.4365,486129.0
2023-05-02 10:30:00,36.48,36.53,36.37,36.4,556066.0,35.4462,35.4948,35.3393,35.3685,556066.0
2023-05-02 10:40:00,36.4,36.5,36.3,36.39,221043.0,35.3685,35.4656,35.2713,35.3587,221043.0
2023-05-02 10:50:00,36.38,36.47,36.29,36.32,161455.0,35.349,35.4365,35.2616,35.2907,161455.0
2023-05-02 11:00:00,36.32,36.41,36.24,36.33,181664.0,35.2907,35.3782,35.213,35.3004,181664.0
2023-05-02 11:10:00,36.34,36.53,36.32,36.45,179635.0,35.3102,35.4948,35.2907,35.417,179635.0
2023-05-02 11:20:00,36.45,36.55,36.36,36.55,213283.0,35.417,35.5142,35.3296,35.5142,213283.0
2023-05-02 11:30:00,36.55,36.66,36.49,36.65,254176.0,35.5142,35.6211,35.4559,35.6114,254176.0
2023-05-02 11:40:00,36.65,36.8,36.64,36.78,190263.0,35.6114,35.7571,35.6017,35.7377,190263.0
2023-05-02 11:50:00,36.79,36.81,36.67,36.72,120412.0,35.7474,35.7668,35.6308,35.6794,120412.0
2023-05-02 12:00:00,36.72,36.76,36.58,36.71,155481.0,35.6794,35.7183,35.5434,35.6697,155481.0
2023-05-02 12:10:00,36.7,36.71,36.61,36.66,85161.0,35.66,35.6697,35.5725,35.6211,85161.0
2023-05-02 12:20:00,36.66,36.66,36.59,36.62,134692.0,35.6211,35.6211,35.5531,35.5822,134692.0
2023-05-02 12:30:00,36.62,36.62,36.52,36.55,136645.0,35.5822,35.5822,35.4851,35.5142,136645.0
2023-05-02 12:40:00,36.56,36.58,36.52,36.52,94693.0,35.5239,35.5434,35.4851,35.4851,94693.0
2023-05-02 12:50:00,36.52,36.61,36.52,36.55,194282.0,35.4851,35.5725,35.4851,35.5142,194282.0
2023-05-02 13:00:00,36.55,36.67,36.54,36.61,149365.0,35.5142,35.6308,35.5045,35.5725,149365.0
2023-05-02 13:10:00,36.61,36.62,36.53,36.59,140419.0,35.5725,35.5822,35.4948,35.5531,140419.0
2023-05-02 13:20:00,36.59,36.62,36.57,36.6,110604.0,35.5531,35.5822,35.5336,35.5628,110604.0
2023-05-02 13:30:00,36.59,36.66,36.59,36.65,66113.0,35.5531,35.6211,35.5531,35.6114,66113.0
2023-05-02 13:40:00,36.64,36.75,36.62,36.73,136625.0,35.6017,35.7085,35.5822,35.6891,136625.0
2023-05-02 13:50:00,36.73,36.76,36.68,36.69,94422.0,35.6891,35.7183,35.6405,35.6502,94422.0
2023-05-02 14:00:00,36.69,36.69,36.53,36.54,193065.0,35.6502,35.6502,35.4948,35.5045,193065.0
2023-05-02 14:10:00,36.54,36.57,36.45,36.57,160948.0,35.5045,35.5336,35.417,35.5336,160948.0
2023-05-02 14:20:00,36.57,36.6,36.54,36.58,96678.0,35.5336,35.5628,35.5045,35.5434,96678.0
2023-05-02 14:30:00,36.58,36.6,36.51,36.55,102691.0,35.5434,35.5628,35.4753,35.5142,102691.0
2023-05-02 14:40:00,36.55,36.62,36.51,36.61,114413.0,35.5142,35.5822,35.4753,35.5725,114413.0
2023-05-02 14:50:00,36.6,36.63,36.56,36.57,156412.0,35.5628,35.5919,35.5239,35.5336,156412.0
2023-05-02 15:00:00,36.58,36.61,36.54,36.59,129834.0,35.5434,35.5725,35.5045,35.5531,129834.0
2023-05-02 15:10:00,36.59,36.69,36.58,36.65,155770.0,35.5531,35.6502,35.5434,35.6114,155770.0
2023-05-02 15:20:00,36.66,36.69,36.62,36.66,224047.0,35.6211,35.6502,35.5822,35.6211,224047.0
2023-05-02 15:30:00,36.66,36.67,36.56,36.59,206875.0,35.6211,35.6308,35.5239,35.5531,206875.0
2023-05-02 15:40:00,36.59,36.61,36.5,36.52,324541.0,35.5531,35.5725,35.4656,35.4851,324541.0
2023-05-02 15:50:00,36.53,36.69,36.5,36.61,1093351.0,35.4948,35.6502,35.4656,35.5725,1093351.0
2023-05-03 09:30:00,36.7,36.75,36.28,36.41,610876.0,35.66,35.7085,35.2519,35.3782,610876.0
2023-05-03 09:40:00,36.41,36.48,36.3,36.39,400252.0,35.3782,35.4462,35.2713,35.3587,400252.0
2023-05-03 09:50:00,36.4,36.52,36.31,36.45,399329.0,35.3685,35.4851,35.281,35.417,399329.0
2023-05-03 10:00:00,36.45,36.65,36.45,36.61,312312.0,35.417,35.6114,35.417,35.5725,312312.0
2023-05-03 10:10:00,36.6,36.67,36.5,36.6,230438.0,35.5628,35.6308,35.4656,35.5628,230438.0
2023-05-03 10:20:00,36.59,36.66,36.56,36.59,167754.0,35.5531,35.6211,35.5239,35.5531,167754.0
2023-05-03 10:30:00,36.58,36.75,36.56,36.63,196466.0,35.5434,35.7085,35.5239,35.5919,196466.0
2023-05-03 10:40:00,36.62,36.68,36.54,36.65,146963.0,35.5822,35.6405,35.5045,35.6114,146963.0
2023-05-03 10:50:00,36.65,36.82,36.64,36.76,242721.0,35.6114,35.7766,35.6017,35.7183,242721.0
2023-05-03 11:00:00,36.76,36.81,36.7,36.81,208542.0,35.7183,35.7668,35.66,35.7668,208542.0
2023-05-03 11:10:00,36.82,36.82,36.7,36.73,106021.0,35.7766,35.7766,35.66,35.6891,106021.0
2023-05-03 11:20:00,36.73,36.79,36.64,36.66,176609.0,35.6891,35.7474,35.6017,35.6211,176609.0
2023-05-03 11:30:00,36.67,36.75,36.62,36.65,173217.0,35.6308,35.7085,35.5822,35.6114,173217.0
2023-05-03 11:40:00,36.65,36.67,36.59,36.63,156275.0,35.6114,35.6308,35.5531,35.5919,156275.0
2023-05-03 11:50:00,36.63,36.78,36.61,36.74,203899.0,35.5919,35.7377,35.5725,35.6988,203899.0
2023-05-03 12:00:00,36.74,36.8,36.73,36.77,145753.0,35.6988,35.7571,35.6891,35.728,145753.0
2023-05-03 12:10:00,36.77,36.78,36.67,36.72,100567.0,35.728,35.7377,35.6308,35.6794,100567.0
2023-05-03 12:20:00,36.71,36.75,36.66,36.67,97343.0,35.6697,35.7085,35.6211,35.6308,97343.0
2023-05-03 12:30:00,36.67,36.68,36.61,36.66,92576.0,35.6308,35.6405,35.5725,35.6211,92576.0
2023-05-03 12:40:00,36.66,36.68,36.63,36.64,131107.0,35.6211,35.6405,35.5919,35.6017,131107.0
2023-05-03 12:50:00,36.65,36.76,36.64,36.76,115032.0,35.6114,35.7183,35.6017,35.7183,115032.0
2023-05-03 13:00:00,36.76,36.8,36.68,36.7,116856.0,35.7183,35.7571,35.6405,35.66,116856.0
2023-05-03 13:10:00,36.7,36.73,36.67,36.71,90542.0,35.66,35.6891,35.6308,35.6697,90542.0
2023-05-03 13:20:00,36.71,36.86,36.71,36.86,74235.0,35.6697,35.8154,35.6697,35.8154,74235.0
2023-05-03 13:30:00,36.86,36.91,36.81,36.87,102039.0,35.8154,35.864,35.7668,35.8251,102039.0
2023-05-03 13:40:00,36.87,36.89,36.82,36.89,205218.0,35.8251,35.8446,35.7766,35.8446,205218.0
2023-05-03 13:50:00,36.89,36.92,36.73,36.73,268366.0,35.8446,35.8737,35.6891,35.6891,268366.0
2023-05-03 14:00:00,36.73,36.99,36.65,36.92,298996.0,35.6891,35.9417,35.6114,35.8737,298996.0
2023-05-03 14:10:00,36.92,36.98,36.83,36.93,146695.0,35.8737,35.932,35.7863,35.8834,146695.0
2023-05-03 14:20:00,36.94,37.08,36.9,36.98,144062.0,35.8932,36.0292,35.8543,35.932,144062.0
2023-05-03 14:30:00,36.98,37.0,36.7,36.92,411581.0,35.932,35.9515,35.66,35.8737,411581.0
2023-05-03 14:40:00,36.93,37.04,36.77,36.86,289721.0,35.8834,35.9903,35.728,35.8154,289721.0
2023-05-03 14:50:00,36.85,37.04,36.72,36.93,231761.0,35.8057,35.9903,35.6794,35.8834,231761.0
2023-05-03 15:00:00,36.93,36.98,36.7,36.76,204518.0,35.8834,35.932,35.66,35.7183,204518.0
2023-05-03 15:10:00,36.75,36.77,36.55,36.65,216875.0,35.7085,35.728,35.5142,35.6114,216875.0
2023-05-03 15:20:00,36.64,36.67,36.42,36.44,380303.0,35.6017,35.6308,35.3879,35.4073,380303.0
2023-05-03 15:30:00,36.43,36.46,36.31,36.33,565148.0,35.3976,35.4268,35.281,35.3004,565148.0
2023-05-03 15:40:00,36.32,36.39,36.27,36.3,437787.0,35.2907,35.3587,35.2421,35.2713,437787.0
2023-05-03 15:50:00,36.3,36.36,36.27,36.34,1055799.0,35.2713,35.3296,35.2421,35.3102,1055799.0
2023-05-04 09:30:00,36.22,36.33,35.85,35.87,622889.0,35.1936,35.3004,34.834,34.8535,622889.0
2023-05-04 09:40:00,35.85,35.86,35.4,35.47,679963.0,34.834,34.8438,34.3968,34.4648,679963.0
2023-05-04 09:50:00,35.47,35.7,35.44,35.64,348794.0,34.4648,34.6883,34.4357,34.63,348794.0
2023-05-04 10:00:00,35.64,35.93,35.53,35.93,609322.0,34.63,34.9118,34.5231,34.9118,609322.0
2023-05-04 10:10:00,35.93,36.0,35.57,35.68,373645.0,34.9118,34.9798,34.562,34.6689,373645.0
2023-05-04 10:20:00,35.66,35.69,35.42,35.42,583329.0,34.6494,34.6786,34.4162,34.4162,583329.0
2023-05-04 10:30:00,35.41,35.5,35.33,35.38,518120.0,34.4065,34.494,34.3288,34.3774,518120.0
2023-05-04 10:40:00,35.38,35.45,35.2,35.36,806365.0,34.3774,34.4454,34.2025,34.3579,806365.0
2023-05-04 10:50:00,35.35,35.42,35.05,35.13,803744.0,34.3482,34.4162,34.0567,34.1344,803744.0
2023-05-04 11:00:00,35.13,35.53,35.1,35.46,503737.0,34.1344,34.5231,34.1053,34.4551,503737.0
2023-05-04 11:10:00,35.45,35.48,35.23,35.26,361253.0,34.4454,34.4745,34.2316,34.2608,361253.0
2023-05-04 11:20:00,35.25,35.33,35.2,35.2,263107.0,34.251,34.3288,34.2025,34.2025,263107.0
2023-05-04 11:30:00,35.22,35.25,35.14,35.17,287279.0,34.2219,34.251,34.1442,34.1733,287279.0
2023-05-04 11:40:00,35.18,35.27,35.15,35.2,235776.0,34.183,34.2705,34.1539,34.2025,235776.0
2023-05-04 11:50:00,35.21,35.22,35.1,35.16,289751.0,34.2122,34.2219,34.1053,34.1636,289751.0
2023-05-04 12:00:00,35.16,35.18,34.98,35.04,487404.0,34.1636,34.183,33.9887,34.047,487404.0
2023-05-04 12:10:00,35.04,35.08,34.85,34.86,449015.0,34.047,34.0859,33.8624,33.8721,449015.0
2023-05-04 12:20:00,34.85,34.9,34.76,34.86,834271.0,33.8624,33.911,33.7749,33.8721,834271.0
2023-05-04 12:30:00,34.87,35.1,34.78,35.08,388807.0,33.8818,34.1053,33.7944,34.0859,388807.0
2023-05-04 12:40:00,35.07,35.11,35.03,35.07,408270.0,34.0762,34.115,34.0373,34.0762,408270.0
2023-05-04 12:50:00,35.07,35.11,35.0,35.08,239669.0,34.0762,34.115,34.0081,34.0859,239669.0
2023-05-04 13:00:00,35.08,35.1,34.94,34.98,200134.0,34.0859,34.1053,33.9498,33.9887,200134.0
2023-05-04 13:10:00,34.98,35.24,34.95,35.2,373430.0,33.9887,34.2413,33.9596,34.2025,373430.0
2023-05-04 13:20:00,35.21,35.33,35.17,35.23,265793.0,34.2122,34.3288,34.1733,34.2316,265793.0
2023-05-04 13:30:00,35.23,35.33,35.22,35.29,143562.0,34.2316,34.3288,34.2219,34.2899,143562.0
2023-05-04 13:40:00,35.29,35.31,35.23,35.26,144654.0,34.2899,34.3093,34.2316,34.2608,144654.0
2023-05-04 13:50:00,35.25,35.31,35.19,35.25,118154.0,34.251,34.3093,34.1927,34.251,118154.0
2023-05-04 14:00:00,35.25,35.27,35.16,35.19,148114.0,34.251,34.2705,34.1636,34.1927,148114.0
2023-05-04 14:10:00,35.19,35.2,35.12,35.15,170506.0,34.1927,34.2025,34.1247,34.1539,170506.0
2023-05-04 14:20:00,35.15,35.17,35.07,35.08,173286.0,34.1539,34.1733,34.0762,34.0859,173286.0
2023-05-04 14:30:00,35.07,35.13,35.01,35.04,213073.0,34.0762,34.1344,34.0179,34.047,213073.0
2023-05-04 14:40:00,35.03,35.11,34.98,35.04,321553.0,34.0373,34.115,33.9887,34.047,321553.0
2023-05-04 14:50:00,35.04,35.17,35.03,35.16,150871.0,34.047,34.1733,34.0373,34.1636,150871.0
2023-05-04 15:00:00,35.17,35.23,35.14,35.15,347855.0,34.1733,34.2316,34.1442,34.1539,347855.0
2023-05-04 15:10:00,35.15,35.18,35.03,35.11,309685.0,34.1539,34.183,34.0373,34.115,309685.0
2023-05-04 15:20:00,35.11,35.21,35.08,35.2,275392.0,34.115,34.2122,34.0859,34.2025,275392.0
2023-05-04 15:30:00,35.2,35.37,35.19,35.37,275774.0,34.2025,34.3676,34.1927,34.3676,275774.0
2023-05-04 15:40:00,35.37,35.37,35.27,35.3,477286.0,34.3676,34.3676,34.2705,34.2996,477286.0
2023-05-04 15:50:00,35.3,35.3,35.21,35.23,1137872.0,34.2996,34.2996,34.2122,34.2316,1137872.0
2023-05-05 09:30:00,35.91,36.03,35.8,35.8,515276.0,34.8923,35.0089,34.7855,34.7855,515276.0
2023-05-05 09:40:00,35.8,36.04,35.75,35.86,447683.0,34.7855,35.0187,34.7369,34.8438,447683.0
2023-05-05 09:50:00,35.87,36.02,35.79,36.0,293724.0,34.8535,34.9992,34.7757,34.9798,293724.0
2023-05-05 10:00:00,35.98,36.07,35.92,36.02,253818.0,34.9604,35.0478,34.9021,34.9992,253818.0
2023-05-05 10:10:00,36.02,36.09,35.95,36.04,474793.0,34.9992,35.0672,34.9312,35.0187,474793.0
2023-05-05 10:20:00,36.04,36.11,35.96,36.1,395167.0,35.0187,35.0867,34.9409,35.077,395167.0
2023-05-05 10:30:00,36.1,36.22,36.05,36.19,239526.0,35.077,35.1936,35.0284,35.1644,239526.0
2023-05-05 10:40:00,36.2,36.21,36.04,36.05,189892.0,35.1741,35.1838,35.0187,35.0284,189892.0
2023-05-05 10:50:00,36.05,36.23,36.02,36.21,374420.0,35.0284,35.2033,34.9992,35.1838,374420.0
2023-05-05 11:00:00,36.22,36.42,36.21,36.28,482892.0,35.1936,35.3879,35.1838,35.2519,482892.0
2023-05-05 11:10:00,36.27,36.4,36.22,36.34,205937.0,35.2421,35.3685,35.1936,35.3102,205937.0
2023-05-05 11:20:00,36.34,36.44,36.32,36.41,341693.0,35.3102,35.4073,35.2907,35.3782,341693.0
2023-05-05 11:30:00,36.41,36.56,36.38,36.52,278541.0,35.3782,35.5239,35.349,35.4851,278541.0
2023-05-05 11:40:00,36.52,36.53,36.45,36.5,117800.0,35.4851,35.4948,35.417,35.4656,117800.0
2023-05-05 11:50:00,36.5,36.54,36.45,36.5,337279.0,35.4656,35.5045,35.417,35.4656,337279.0
2023-05-05 12:00:00,36.5,36.53,36.38,36.39,139368.0,35.4656,35.4948,35.349,35.3587,139368.0
2023-05-05 12:10:00,36.39,36.48,36.37,36.43,150777.0,35.3587,35.4462,35.3393,35.3976,150777.0
2023-05-05 12:20:00,36.42,36.51,36.41,36.44,139911.0,35.3879,35.4753,35.3782,35.4073,139911.0
2023-05-05 12:30:00,36.44,36.49,36.42,36.45,127822.0,35.4073,35.4559,35.3879,35.417,127822.0
2023-05-05 12:40:00,36.45,36.52,36.42,36.43,118139.0,35.417,35.4851,35.3879,35.3976,118139.0
2023-05-05 12:50:00,36.43,36.54,36.4,36.47,146025.0,35.3976,35.5045,35.3685,35.4365,146025.0
2023-05-05 13:00:00,36.46,36.5,36.39,36.41,176881.0,35.4268,35.4656,35.3587,35.3782,176881.0
2023-05-05 13:10:00,36.41,36.5,36.39,36.5,83801.0,35.3782,35.4656,35.3587,35.4656,83801.0
2023-05-05 13:20:00,36.5,36.55,36.47,36.52,138130.0,35.4656,35.5142,35.4365,35.4851,138130.0
2023-05-05 13:30:00,36.52,36.55,36.43,36.43,137240.0,35.4851,35.5142,35.3976,35.3976,137240.0
2023-05-05 13:40:00,36.43,36.51,36.41,36.51,149599.0,35.3976,35.4753,35.3782,35.4753,149599.0
2023-05-05 13:50:00,36.51,36.58,36.48,36.58,114015.0,35.4753,35.5434,35.4462,35.5434,114015.0
2023-05-05 14:00:00,36.58,36.66,36.55,36.64,192716.0,35.5434,35.6211,35.5142,35.6017,192716.0
2023-05-05 14:10:00,36.64,36.67,36.63,36.63,116620.0,35.6017,35.6308,35.5919,35.5919,116620.0
2023-05-05 14:20:00,36.63,36.7,36.6,36.68,251747.0,35.5919,35.66,35.5628,35.6405,251747.0
2023-05-05 14:30:00,36.68,36.72,36.63,36.64,309180.0,35.6405,35.6794,35.5919,35.6017,309180.0
2023-05-05 14:40:00,36.64,36.67,36.58,36.66,220329.0,35.6017,35.6308,35.5434,35.6211,220329.0
2023-05-05 14:50:00,36.67,36.71,36.59,36.59,316837.0,35.6308,35.6697,35.5531,35.5531,316837.0
2023-05-05 15:00:00,36.6,36.63,36.56,36.59,186025.0,35.5628,35.5919,35.5239,35.5531,186025.0
2023-05-05 15:10:00,36.59,36.67,36.58,36.65,267067.0,35.5531,35.6308,35.5434,35.6114,267067.0
2023-05-05 15:20:00,36.66,36.7,36.63,36.68,352359.0,35.6211,35.66,35.5919,35.6405,352359.0
2023-05-05 15:30:00,36.67,36.68,36.57,36.62,459348.0,35.6308,35.6405,35.5336,35.5822,459348.0
2023-05-05 15:40:00,36.61,36.62,36.53,36.58,446459.0,35.5725,35.5822,35.4948,35.5434,446459.0
2023-05-05 15:50:00,36.57,36.57,36.44,36.47,1190093.0,35.5336,35.5336,35.4073,35.4365,1190093.0
2023-05-08 09:30:00,37.2,37.42,36.98,37.01,428991.0,36.1458,36.3596,35.932,35.9612,428991.0
2023-05-08 09:40:00,37.01,37.09,36.88,37.04,410403.0,35.9612,36.0389,35.8349,35.9903,410403.0
2023-05-08 09:50:00,37.03,37.12,36.93,37.0,173340.0,35.9806,36.0681,35.8834,35.9515,173340.0
2023-05-08 10:00:00,36.99,37.15,36.94,37.06,183782.0,35.9417,36.0972,35.8932,36.0098,183782.0
2023-05-08 10:10:00,37.05,37.06,36.83,36.92,209848.0,36.0,36.0098,35.7863,35.8737,209848.0
2023-05-08 10:20:00,36.91,36.96,36.86,36.88,180975.0,35.864,35.9126,35.8154,35.8349,180975.0
2023-05-08 10:30:00,36.88,36.99,36.88,36.97,103333.0,35.8349,35.9417,35.8349,35.9223,103333.0
2023-05-08 10:40:00,36.97,37.04,36.94,37.0,86887.0,35.9223,35.9903,35.8932,35.9515,86887.0
2023-05-08 10:50:00,37.0,37.04,36.97,37.0,140803.0,35.9515,35.9903,35.9223,35.9515,140803.0
2023-05-08 11:00:00,37.0,37.01,36.91,36.94,102189.0,35.9515,35.9612,35.864,35.8932,102189.0
2023-05-08 11:10:00,36.94,36.96,36.86,36.86,94005.0,35.8932,35.9126,35.8154,35.8154,94005.0
2023-05-08 11:20:00,36.86,36.89,36.83,36.85,85561.0,35.8154,35.8446,35.7863,35.8057,85561.0
2023-05-08 11:30:00,36.86,36.87,36.79,36.8,106290.0,35.8154,35.8251,35.7474,35.7571,106290.0
2023-05-08 11:40:00,36.8,36.88,36.77,36.87,96377.0,35.7571,35.8349,35.728,35.8251,96377.0
2023-05-08 11:50:00,36.87,36.9,36.8,36.81,118009.0,35.8251,35.8543,35.7571,35.7668,118009.0
2023-05-08 12:00:00,36.82,36.83,36.73,36.76,130162.0,35.7766,35.7863,35.6891,35.7183,130162.0
2023-05-08 12:10:00,36.75,36.75,36.68,36.73,126862.0,35.7085,35.7085,35.6405,35.6891,126862.0
2023-05-08 12:20:00,36.74,36.87,36.73,36.86,159640.0,35.6988,35.8251,35.6891,35.8154,159640.0
2023-05-08 12:30:00,36.86,36.87,36.78,36.85,79659.0,35.8154,35.8251,35.7377,35.8057,79659.0
2023-05-08 12:40:00,36.84,36.86,36.78,36.8,57025.0,35.796,35.8154,35.7377,35.7571,57025.0
2023-05-08 12:50:00,36.8,36.82,36.73,36.81,47803.0,35.7571,35.7766,35.6891,35.7668,47803.0
2023-05-08 13:00:00,36.82,36.85,36.78,36.8,61727.0,35.7766,35.8057,35.7377,35.7571,61727.0
2023-05-08 13:10:00,36.8,36.83,36.77,36.77,59878.0,35.7571,35.7863,35.728,35.728,59878.0
2023-05-08 13:20:00,36.77,36.78,36.68,36.69,193402.0,35.728,35.7377,35.6405,35.6502,193402.0
2023-05-08 13:30:00,36.7,36.76,36.69,36.73,143063.0,35.66,35.7183,35.6502,35.6891,143063.0
2023-05-08 13:40:00,36.73,36.74,36.63,36.64,190201.0,35.6891,35.6988,35.5919,35.6017,190201.0
2023-05-08 13:50:00,36.64,36.66,36.59,36.64,165145.0,35.6017,35.6211,35.5531,35.6017,165145.0
2023-05-08 14:00:00,36.64,36.65,36.44,36.47,198446.0,35.6017,35.6114,35.4073,35.4365,198446.0
2023-05-08 14:10:00,36.46,36.52,36.45,36.52,119389.0,35.4268,35.4851,35.417,35.4851,119389.0
2023-05-08 14:20:00,36.51,36.66,36.51,36.63,91715.0,35.4753,35.6211,35.4753,35.5919,91715.0
2023-05-08 14:30:00,36.63,36.68,36.58,36.66,201096.0,35.5919,35.6405,35.5434,35.6211,201096.0
2023-05-08 14:40:00,36.66,36.71,36.66,36.69,217939.0,35.6211,35.6697,35.6211,35.6502,217939.0
2023-05-08 14:50:00,36.7,36.73,36.67,36.68,153201.0,35.66,35.6891,35.6308,35.6405,153201.0
2023-05-08 15:00:00,36.68,36.71,36.64,36.65,105941.0,35.6405,35.6697,35.6017,35.6114,105941.0
2023-05-08 15:10:00,36.66,36.66,36.55,36.57,140727.0,35.6211,35.6211,35.5142,35.5336,140727.0
2023-05-08 15:20:00,36.57,36.59,36.53,36.58,187319.0,35.5336,35.5531,35.4948,35.5434,187319.0
2023-05-08 15:30:00,36.58,36.62,36.55,36.59,197154.0,35.5434,35.5822,35.5142,35.5531,197154.0
2023-05-08 15:40:00,36.59,36.64,36.56,36.64,386273.0,35.5531,35.6017,35.5239,35.6017,386273.0
2023-05-08 15:50:00,36.63,36.64,36.55,36.55,806807.0,35.5919,35.6017,35.5142,35.5142,806807.0
2023-05-09 09:30:00,36.3,36.4,36.16,36.27,322416.0,35.2713,35.3685,35.1353,35.2421,322416.0
2023-05-09 09:40:00,36.27,36.49,36.26,36.37,134654.0,35.2421,35.4559,35.2324,35.3393,134654.0
2023-05-09 09:50:00,36.37,36.56,36.3,36.54,136743.0,35.3393,35.5239,35.2713,35.5045,136743.0
2023-05-09 10:00:00,36.54,36.56,36.32,36.37,110112.0,35.5045,35.5239,35.2907,35.3393,110112.0
2023-05-09 10:10:00,36.37,36.38,36.24,36.29,120484.0,35.3393,35.349,35.213,35.2616,120484.0
2023-05-09 10:20:00,36.3,36.4,36.24,36.36,84767.0,35.2713,35.3685,35.213,35.3296,84767.0
2023-05-09 10:30:00,36.36,36.44,36.29,36.44,80955.0,35.3296,35.4073,35.2616,35.4073,80955.0
2023-05-09 10:40:00,36.45,36.5,36.4,36.41,92923.0,35.417,35.4656,35.3685,35.3782,92923.0
2023-05-09 10:50:00,36.41,36.46,36.35,36.43,95503.0,35.3782,35.4268,35.3199,35.3976,95503.0
2023-05-09 11:00:00,36.43,36.55,36.42,36.51,83290.0,35.3976,35.5142,35.3879,35.4753,83290.0
2023-05-09 11:10:00,36.5,36.59,36.41,36.57,171128.0,35.4656,35.5531,35.3782,35.5336,171128.0
2023-05-09 11:20:00,36.57,36.6,36.45,36.48,106879.0,35.5336,35.5628,35.417,35.4462,106879.0
2023-05-09 11:30:00,36.48,36.57,36.48,36.52,93477.0,35.4462,35.5336,35.4462,35.4851,93477.0
2023-05-09 11:40:00,36.52,36.61,36.51,36.59,89183.0,35.4851,35.5725,35.4753,35.5531,89183.0
2023-05-09 11:50:00,36.6,36.62,36.51,36.52,117082.0,35.5628,35.5822,35.4753,35.4851,117082.0
2023-05-09 12:00:00,36.52,36.63,36.5,36.59,116452.0,35.4851,35.5919,35.4656,35.5531,116452.0
2023-05-09 12:10:00,36.59,36.6,36.54,36.58,95061.0,35.5531,35.5628,35.5045,35.5434,95061.0
2023-05-09 12:20:00,36.57,36.58,36.51,36.55,165856.0,35.5336,35.5434,35.4753,35.5142,165856.0
2023-05-09 12:30:00,36.54,36.64,36.5,36.51,248747.0,35.5045,35.6017,35.4656,35.4753,248747.0
2023-05-09 12:40:00,36.51,36.51,36.38,36.43,108777.0,35.4753,35.4753,35.349,35.3976,108777.0
2023-05-09 12:50:00,36.43,36.54,36.42,36.54,100483.0,35.3976,35.5045,35.3879,35.5045,100483.0
2023-05-09 13:00:00,36.53,36.55,36.48,36.48,119840.0,35.4948,35.5142,35.4462,35.4462,119840.0
2023-05-09 13:10:00,36.49,36.53,36.46,36.52,96353.0,35.4559,35.4948,35.4268,35.4851,96353.0
2023-05-09 13:20:00,36.52,36.56,36.51,36.56,60135.0,35.4851,35.5239,35.4753,35.5239,60135.0
2023-05-09 13:30:00,36.56,36.64,36.56,36.59,110161.0,35.5239,35.6017,35.5239,35.5531,110161.0
2023-05-09 13:40:00,36.59,36.6,36.53,36.55,47397.0,35.5531,35.5628,35.4948,35.5142,47397.0
2023-05-09 13:50:00,36.56,36.7,36.54,36.69,76034.0,35.5239,35.66,35.5045,35.6502,76034.0
2023-05-09 14:00:00,36.7,36.92,36.68,36.91,313758.0,35.66,35.8737,35.6405,35.864,313758.0
2023-05-09 14:10:00,36.91,36.92,36.79,36.82,162075.0,35.864,35.8737,35.7474,35.7766,162075.0
2023-05-09 14:20:00,36.82,36.88,36.79,36.8,106212.0,35.7766,35.8349,35.7474,35.7571,106212.0
2023-05-09 14:30:00,36.81,36.85,36.72,36.78,144963.0,35.7668,35.8057,35.6794,35.7377,144963.0
2023-05-09 14:40:00,36.79,36.88,36.76,36.86,85704.0,35.7474,35.8349,35.7183,35.8154,85704.0
2023-05-09 14:50:00,36.87,36.87,36.77,36.8,131276.0,35.8251,35.8251,35.728,35.7571,131276.0
2023-05-09 15:00:00,36.8,36.89,36.8,36.84,106582.0,35.7571,35.8446,35.7571,35.796,106582.0
2023-05-09 15:10:00,36.85,36.87,36.81,36.83,137499.0,35.8057,35.8251,35.7668,35.7863,137499.0
2023-05-09 15:20:00,36.83,36.86,36.81,36.83,138770.0,35.7863,35.8154,35.7668,35.7863,138770.0
2023-05-09 15:30:00,36.83,36.87,36.79,36.8,210274.0,35.7863,35.8251,35.7474,35.7571,210274.0
2023-05-09 15:40:00,36.8,36.8,36.75,36.77,269219.0,35.7571,35.7571,35.7085,35.728,269219.0
2023-05-09 15:50:00,36.76,36.78,36.64,36.67,1048794.0,35.7183,35.7377,35.6017,35.6308,1048794.0
2023-05-10 09:30:00,36.95,37.0,36.4,36.44,500807.0,35.9029,35.9515,35.3685,35.4073,500807.0
2023-05-10 09:40:00,36.44,36.45,36.12,36.18,375178.0,35.4073,35.417,35.0964,35.1547,375178.0
2023-05-10 09:50:00,36.19,36.29,35.98,36.13,392595.0,35.1644,35.2616,34.9604,35.1061,392595.0
2023-05-10 10:00:00,36.13,36.42,36.13,36.32,306655.0,35.1061,35.3879,35.1061,35.2907,306655.0
2023-05-10 10:10:00,36.32,36.41,36.27,36.3,264363.0,35.2907,35.3782,35.2421,35.2713,264363.0
2023-05-10 10:20:00,36.3,36.41,36.22,36.23,196237.0,35.2713,35.3782,35.1936,35.2033,196237.0
2023-05-10 10:30:00,36.23,36.31,35.82,35.88,260886.0,35.2033,35.281,34.8049,34.8632,260886.0
2023-05-10 10:40:00,35.89,35.93,35.6,35.71,386974.0,34.8729,34.9118,34.5911,34.698,386974.0
2023-05-10 10:50:00,35.7,35.81,35.65,35.75,210630.0,34.6883,34.7952,34.6397,34.7369,210630.0
2023-05-10 11:00:00,35.75,35.81,35.69,35.8,202329.0,34.7369,34.7952,34.6786,34.7855,202329.0
2023-05-10 11:10:00,35.8,35.89,35.73,35.87,197439.0,34.7855,34.8729,34.7174,34.8535,197439.0
2023-05-10 11:20:00,35.87,35.9,35.79,35.86,160285.0,34.8535,34.8826,34.7757,34.8438,160285.0
2023-05-10 11:30:00,35.87,35.88,35.78,35.8,126143.0,34.8535,34.8632,34.766,34.7855,126143.0
2023-05-10 11:40:00,35.8,35.8,35.67,35.69,244414.0,34.7855,34.7855,34.6591,34.6786,244414.0
2023-05-10 11:50:00,35.69,35.73,35.65,35.69,204889.0,34.6786,34.7174,34.6397,34.6786,204889.0
2023-05-10 12:00:00,35.7,35.72,35.51,35.52,214003.0,34.6883,34.7077,34.5037,34.5134,214003.0
2023-05-10 12:10:00,35.52,35.73,35.52,35.73,179900.0,34.5134,34.7174,34.5134,34.7174,179900.0
2023-05-10 12:20:00,35.73,35.78,35.7,35.77,123867.0,34.7174,34.766,34.6883,34.7563,123867.0
2023-05-10 12:30:00,35.77,35.83,35.75,35.79,92877.0,34.7563,34.8146,34.7369,34.7757,92877.0
2023-05-10 12:40:00,35.8,35.83,35.73,35.76,161311.0,34.7855,34.8146,34.7174,34.7466,161311.0
2023-05-10 12:50:00,35.76,35.8,35.72,35.76,77406.0,34.7466,34.7855,34.7077,34.7466,77406.0
2023-05-10 13:00:00,35.77,35.81,35.68,35.8,142354.0,34.7563,34.7952,34.6689,34.7855,142354.0
2023-05-10 13:10:00,35.8,35.88,35.78,35.88,161384.0,34.7855,34.8632,34.766,34.8632,161384.0
2023-05-10 13:20:00,35.89,35.9,35.73,35.77,268474.0,34.8729,34.8826,34.7174,34.7563,268474.0
2023-05-10 13:30:00,35.77,35.84,35.71,35.72,112797.0,34.7563,34.8243,34.698,34.7077,112797.0
2023-05-10 13:40:00,35.72,35.85,35.71,35.83,332051.0,34.7077,34.834,34.698,34.8146,332051.0
2023-05-10 13:50:00,35.84,35.92,35.77,35.9,133271.0,34.8243,34.9021,34.7563,34.8826,133271.0
2023-05-10 14:00:00,35.91,36.01,35.9,35.98,108946.0,34.8923,34.9895,34.8826,34.9604,108946.0
2023-05-10 14:10:00,35.98,36.05,35.97,35.99,114005.0,34.9604,35.0284,34.9506,34.9701,114005.0
2023-05-10 14:20:00,35.99,36.04,35.94,36.02,97884.0,34.9701,35.0187,34.9215,34.9992,97884.0
2023-05-10 14:30:00,36.02,36.05,36.0,36.05,85506.0,34.9992,35.0284,34.9798,35.0284,85506.0
2023-05-10 14:40:00,36.05,36.12,36.02,36.08,114769.0,35.0284,35.0964,34.9992,35.0575,114769.0
2023-05-10 14:50:00,36.08,36.18,36.06,36.17,161209.0,35.0575,35.1547,35.0381,35.145,161209.0
2023-05-10 15:00:00,36.16,36.17,36.11,36.16,146797.0,35.1353,35.145,35.0867,35.1353,146797.0
2023-05-10 15:10:00,36.16,36.17,36.11,36.15,162434.0,35.1353,35.145,35.0867,35.1255,162434.0
2023-05-10 15:20:00,36.15,36.27,36.13,36.23,216954.0,35.1255,35.2421,35.1061,35.2033,216954.0
2023-05-10 15:30:00,36.23,36.28,36.2,36.26,188154.0,35.2033,35.2519,35.1741,35.2324,188154.0
2023-05-10 15:40:00,36.27,36.33,36.26,36.3,330039.0,35.2421,35.3004,35.2324,35.2713,330039.0
2023-05-10 15:50:00,36.31,36.31,36.21,36.24,1050322.0,35.281,35.281,35.1838,35.213,1050322.0
2023-05-11 09:30:00,34.76,34.87,34.29,34.83,1091180.0,33.7749,33.8818,33.3183,33.843,1091180.0
2023-05-11 09:40:00,34.83,34.96,34.46,34.57,891983.0,33.843,33.9693,33.4834,33.5903,891983.0
2023-05-11 09:50:00,34.55,34.78,34.51,34.69,524550.0,33.5709,33.7944,33.532,33.7069,524550.0
2023-05-11 10:00:00,34.69,34.72,34.46,34.47,411847.0,33.7069,33.7361,33.4834,33.4932,411847.0
2023-05-11 10:10:00,34.47,34.6,34.43,34.52,404514.0,33.4932,33.6195,33.4543,33.5417,404514.0
2023-05-11 10:20:00,34.52,34.66,34.46,34.62,264088.0,33.5417,33.6778,33.4834,33.6389,264088.0
2023-05-11 10:30:00,34.62,34.67,34.52,34.55,250019.0,33.6389,33.6875,33.5417,33.5709,250019.0
2023-05-11 10:40:00,34.55,34.68,34.52,34.6,362029.0,33.5709,33.6972,33.5417,33.6195,362029.0
2023-05-11 10:50:00,34.61,34.75,34.58,34.69,274234.0,33.6292,33.7652,33.6,33.7069,274234.0
2023-05-11 11:00:00,34.68,34.94,34.66,34.89,310159.0,33.6972,33.9498,33.6778,33.9013,310159.0
2023-05-11 11:10:00,34.89,34.91,34.77,34.77,254890.0,33.9013,33.9207,33.7847,33.7847,254890.0
2023-05-11 11:20:00,34.77,34.81,34.7,34.73,289870.0,33.7847,33.8235,33.7166,33.7458,289870.0
2023-05-11 11:30:00,34.73,34.83,34.72,34.79,196817.0,33.7458,33.843,33.7361,33.8041,196817.0
2023-05-11 11:40:00,34.79,34.9,34.75,34.76,202145.0,33.8041,33.911,33.7652,33.7749,202145.0
2023-05-11 11:50:00,34.77,34.81,34.71,34.74,274797.0,33.7847,33.8235,33.7264,33.7555,274797.0
2023-05-11 12:00:00,34.73,34.76,34.54,34.58,309991.0,33.7458,33.7749,33.5612,33.6,309991.0
2023-05-11 12:10:00,34.59,34.62,34.53,34.58,190430.0,33.6098,33.6389,33.5515,33.6,190430.0
2023-05-11 12:20:00,34.59,34.67,34.57,34.61,226377.0,33.6098,33.6875,33.5903,33.6292,226377.0
2023-05-11 12:30:00,34.61,34.65,34.57,34.61,163104.0,33.6292,33.6681,33.5903,33.6292,163104.0
2023-05-11 12:40:00,34.61,34.65,34.54,34.55,319621.0,33.6292,33.6681,33.5612,33.5709,319621.0
2023-05-11 12:50:00,34.55,34.62,34.5,34.62,231325.0,33.5709,33.6389,33.5223,33.6389,231325.0
2023-05-11 13:00:00,34.62,34.63,34.57,34.6,115058.0,33.6389,33.6486,33.5903,33.6195,115058.0
2023-05-11 13:10:00,34.6,34.67,34.55,34.64,229043.0,33.6195,33.6875,33.5709,33.6583,229043.0
2023-05-11 13:20:00,34.64,34.65,34.53,34.57,218798.0,33.6583,33.6681,33.5515,33.5903,218798.0
2023-05-11 13:30:00,34.56,34.57,34.51,34.56,145853.0,33.5806,33.5903,33.532,33.5806,145853.0
2023-05-11 13:40:00,34.56,34.57,34.47,34.48,213494.0,33.5806,33.5903,33.4932,33.5029,213494.0
2023-05-11 13:50:00,34.47,34.65,34.45,34.65,245764.0,33.4932,33.6681,33.4737,33.6681,245764.0
2023-05-11 14:00:00,34.65,34.71,34.61,34.7,100352.0,33.6681,33.7264,33.6292,33.7166,100352.0
2023-05-11 14:10:00,34.7,34.75,34.7,34.74,114066.0,33.7166,33.7652,33.7166,33.7555,114066.0
2023-05-11 14:20:00,34.74,34.75,34.68,34.7,107167.0,33.7555,33.7652,33.6972,33.7166,107167.0
2023-05-11 14:30:00,34.71,34.79,34.7,34.79,147480.0,33.7264,33.8041,33.7166,33.8041,147480.0
2023-05-11 14:40:00,34.78,34.8,34.72,34.75,197561.0,33.7944,33.8138,33.7361,33.7652,197561.0
2023-05-11 14:50:00,34.74,34.76,34.68,34.73,284068.0,33.7555,33.7749,33.6972,33.7458,284068.0
2023-05-11 15:00:00,34.74,34.75,34.65,34.68,362153.0,33.7555,33.7652,33.6681,33.6972,362153.0
2023-05-11 15:10:00,34.68,34.68,34.55,34.55,269906.0,33.6972,33.6972,33.5709,33.5709,269906.0
2023-05-11 15:20:00,34.55,34.59,34.51,34.55,299578.0,33.5709,33.6098,33.532,33.5709,299578.0
2023-05-11 15:30:00,34.54,34.54,34.44,34.5,514319.0,33.5612,33.5612,33.464,33.5223,514319.0
2023-05-11 15:40:00,34.49,34.52,34.41,34.49,467352.0,33.5126,33.5417,33.4349,33.5126,467352.0
2023-05-11 15:50:00,34.5,34.57,34.49,34.54,1407916.0,33.5223,33.5903,33.5126,33.5612,1407916.0
2023-05-12 09:30:00,34.7,34.84,34.5,34.5,538104.0,33.7166,33.8527,33.5223,33.5223,538104.0
2023-05-12 09:40:00,34.51,34.58,34.37,34.42,469667.0,33.532,33.6,33.396,33.4446,469667.0
2023-05-12 09:50:00,34.44,34.9,34.44,34.8,374110.0,33.464,33.911,33.464,33.8138,374110.0
2023-05-12 10:00:00,34.8,34.86,34.67,34.83,510002.0,33.8138,33.8721,33.6875,33.843,510002.0
2023-05-12 10:10:00,34.83,34.83,34.67,34.73,245024.0,33.843,33.843,33.6875,33.7458,245024.0
2023-05-12 10:20:00,34.74,34.86,34.73,34.76,208463.0,33.7555,33.8721,33.7458,33.7749,208463.0
2023-05-12 10:30:00,34.76,34.86,34.69,34.73,221262.0,33.7749,33.8721,33.7069,33.7458,221262.0
2023-05-12 10:40:00,34.73,34.79,34.68,34.74,166708.0,33.7458,33.8041,33.6972,33.7555,166708.0
2023-05-12 10:50:00,34.73,34.84,34.68,34.83,181554.0,33.7458,33.8527,33.6972,33.843,181554.0
2023-05-12 11:00:00,34.83,34.98,34.82,34.93,256303.0,33.843,33.9887,33.8332,33.9401,256303.0
2023-05-12 11:10:00,34.93,34.97,34.83,34.93,179172.0,33.9401,33.979,33.843,33.9401,179172.0
2023-05-12 11:20:00,34.93,34.97,34.86,34.88,170431.0,33.9401,33.979,33.8721,33.8915,170431.0
2023-05-12 11:30:00,34.88,34.93,34.85,34.85,120111.0,33.8915,33.9401,33.8624,33.8624,120111.0
2023-05-12 11:40:00,34.85,34.93,34.85,34.88,92270.0,33.8624,33.9401,33.8624,33.8915,92270.0
2023-05-12 11:50:00,34.89,34.93,34.83,34.92,164823.0,33.9013,33.9401,33.843,33.9304,164823.0
2023-05-12 12:00:00,34.92,34.95,34.8,34.84,108478.0,33.9304,33.9596,33.8138,33.8527,108478.0
2023-05-12 12:10:00,34.84,34.84,34.76,34.8,76576.0,33.8527,33.8527,33.7749,33.8138,76576.0
2023-05-12 12:20:00,34.81,34.83,34.7,34.7,116391.0,33.8235,33.843,33.7166,33.7166,116391.0
2023-05-12 12:30:00,34.7,34.84,34.69,34.84,76820.0,33.7166,33.8527,33.7069,33.8527,76820.0
2023-05-12 12:40:00,34.84,34.84,34.76,34.77,72147.0,33.8527,33.8527,33.7749,33.7847,72147.0
2023-05-12 12:50:00,34.78,34.84,34.77,34.84,94611.0,33.7944,33.8527,33.7847,33.8527,94611.0
2023-05-12 13:00:00,34.83,34.85,34.77,34.84,112912.0,33.843,33.8624,33.7847,33.8527,112912.0
2023-05-12 13:10:00,34.85,34.86,34.71,34.82,161509.0,33.8624,33.8721,33.7264,33.8332,161509.0
2023-05-12 13:20:00,34.82,34.95,34.81,34.9,102805.0,33.8332,33.9596,33.8235,33.911,102805.0
2023-05-12 13:30:00,34.9,34.92,34.77,34.79,155958.0,33.911,33.9304,33.7847,33.8041,155958.0
2023-05-12 13:40:00,34.78,34.8,34.73,34.76,111896.0,33.7944,33.8138,33.7458,33.7749,111896.0
2023-05-12 13:50:00,34.76,34.78,34.69,34.72,124540.0,33.7749,33.7944,33.7069,33.7361,124540.0
2023-05-12 14:00:00,34.71,34.72,34.63,34.66,96775.0,33.7264,33.7361,33.6486,33.6778,96775.0
2023-05-12 14:10:00,34.66,34.68,34.62,34.63,75378.0,33.6778,33.6972,33.6389,33.6486,75378.0
2023-05-12 14:20:00,34.64,34.69,34.62,34.66,118697.0,33.6583,33.7069,33.6389,33.6778,118697.0
2023-05-12 14:30:00,34.66,34.72,34.66,34.68,114751.0,33.6778,33.7361,33.6778,33.6972,114751.0
2023-05-12 14:40:00,34.68,34.73,34.65,34.73,199652.0,33.6972,33.7458,33.6681,33.7458,199652.0
2023-05-12 14:50:00,34.73,34.78,34.71,34.77,190987.0,33.7458,33.7944,33.7264,33.7847,190987.0
2023-05-12 15:00:00,34.77,34.77,34.72,34.75,153889.0,33.7847,33.7847,33.7361,33.7652,153889.0
2023-05-12 15:10:00,34.75,34.81,34.72,34.8,182888.0,33.7652,33.8235,33.7361,33.8138,182888.0
2023-05-12 15:20:00,34.81,34.81,34.76,34.8,192437.0,33.8235,33.8235,33.7749,33.8138,192437.0
2023-05-12 15:30:00,34.8,34.87,34.77,34.85,206224.0,33.8138,33.8818,33.7847,33.8624,206224.0
2023-05-12 15:40:00,34.86,34.9,34.82,34.86,294627.0,33.8721,33.911,33.8332,33.8721,294627.0
2023-05-12 15:50:00,34.85,34.99,34.83,34.99,774606.0,33.8624,33.9984,33.843,33.9984,774606.0
2023-05-15 09:30:00,35.23,35.44,34.96,35.15,716434.0,34.2316,34.4357,33.9693,34.1539,716434.0
2023-05-15 09:40:00,35.15,35.21,35.05,35.13,245552.0,34.1539,34.2122,34.0567,34.1344,245552.0
2023-05-15 09:50:00,35.14,35.45,35.14,35.4,635005.0,34.1442,34.4454,34.1442,34.3968,635005.0
2023-05-15 10:00:00,35.4,35.55,35.36,35.36,306988.0,34.3968,34.5425,34.3579,34.3579,306988.0
2023-05-15 10:10:00,35.36,35.39,35.29,35.3,153912.0,34.3579,34.3871,34.2899,34.2996,153912.0
2023-05-15 10:20:00,35.3,35.51,35.29,35.49,152683.0,34.2996,34.5037,34.2899,34.4842,152683.0
2023-05-15 10:30:00,35.48,35.5,35.43,35.48,154453.0,34.4745,34.494,34.4259,34.4745,154453.0
2023-05-15 10:40:00,35.48,35.53,35.45,35.51,199333.0,34.4745,34.5231,34.4454,34.5037,199333.0
2023-05-15 10:50:00,35.51,35.54,35.45,35.48,134415.0,34.5037,34.5328,34.4454,34.4745,134415.0
2023-05-15 11:00:00,35.48,35.51,35.41,35.51,120630.0,34.4745,34.5037,34.4065,34.5037,120630.0
2023-05-15 11:10:00,35.51,35.66,35.51,35.62,279152.0,34.5037,34.6494,34.5037,34.6106,279152.0
2023-05-15 11:20:00,35.62,35.63,35.6,35.6,218095.0,34.6106,34.6203,34.5911,34.5911,218095.0
2023-05-15 11:30:00,35.61,35.72,35.6,35.7,156618.0,34.6008,34.7077,34.5911,34.6883,156618.0
2023-05-15 11:40:00,35.71,35.72,35.63,35.72,114845.0,34.698,34.7077,34.6203,34.7077,114845.0
2023-05-15 11:50:00,35.71,35.8,35.7,35.76,195541.0,34.698,34.7855,34.6883,34.7466,195541.0
2023-05-15 12:00:00,35.76,36.04,35.73,36.01,661302.0,34.7466,35.0187,34.7174,34.9895,661302.0
2023-05-15 12:10:00,36.01,36.09,35.99,36.09,330397.0,34.9895,35.0672,34.9701,35.0672,330397.0
2023-05-15 12:20:00,36.09,36.14,36.03,36.09,168835.0,35.0672,35.1158,35.0089,35.0672,168835.0
2023-05-15 12:30:00,36.09,36.15,36.05,36.12,115099.0,35.0672,35.1255,35.0284,35.0964,115099.0
2023-05-15 12:40:00,36.12,36.2,36.12,36.16,167327.0,35.0964,35.1741,35.0964,35.1353,167327.0
2023-05-15 12:50:00,36.16,36.25,36.15,36.23,90824.0,35.1353,35.2227,35.1255,35.2033,90824.0
2023-05-15 13:00:00,36.23,36.25,36.13,36.15,113755.0,35.2033,35.2227,35.1061,35.1255,113755.0
2023-05-15 13:10:00,36.16,36.2,36.11,36.12,93501.0,35.1353,35.1741,35.0867,35.0964,93501.0
2023-05-15 13:20:00,36.11,36.13,36.0,36.02,211424.0,35.0867,35.1061,34.9798,34.9992,211424.0
2023-05-15 13:30:00,36.02,36.09,36.01,36.06,131172.0,34.9992,35.0672,34.9895,35.0381,131172.0
2023-05-15 13:40:00,36.06,36.09,36.04,36.08,110284.0,35.0381,35.0672,35.0187,35.0575,110284.0
2023-05-15 13:50:00,36.08,36.11,36.05,36.09,257709.0,35.0575,35.0867,35.0284,35.0672,257709.0
2023-05-15 14:00:00,36.09,36.11,36.05,36.09,92500.0,35.0672,35.0867,35.0284,35.0672,92500.0
2023-05-15 14:10:00,36.09,36.19,36.07,36.16,303119.0,35.0672,35.1644,35.0478,35.1353,303119.0
2023-05-15 14:20:00,36.16,36.18,36.09,36.12,112165.0,35.1353,35.1547,35.0672,35.0964,112165.0
2023-05-15 14:30:00,36.13,36.17,36.11,36.14,114988.0,35.1061,35.145,35.0867,35.1158,114988.0
2023-05-15 14:40:00,36.14,36.21,36.13,36.19,121891.0,35.1158,35.1838,35.1061,35.1644,121891.0
2023-05-15 14:50:00,36.19,36.2,36.1,36.13,96591.0,35.1644,35.1741,35.077,35.1061,96591.0
2023-05-15 15:00:00,36.13,36.18,36.1,36.16,165839.0,35.1061,35.1547,35.077,35.1353,165839.0
2023-05-15 15:10:00,36.16,36.18,36.14,36.16,184529.0,35.1353,35.1547,35.1158,35.1353,184529.0
2023-05-15 15:20:00,36.17,36.18,36.14,36.16,126050.0,35.145,35.1547,35.1158,35.1353,126050.0
2023-05-15 15:30:00,36.15,36.19,36.04,36.04,304798.0,35.1255,35.1644,35.0187,35.0187,304798.0
2023-05-15 15:40:00,36.04,36.14,36.02,36.13,438258.0,35.0187,35.1158,34.9992,35.1061,438258.0
2023-05-15 15:50:00,36.13,36.17,36.07,36.15,1584952.0,35.1061,35.145,35.0478,35.1255,1584952.0
2023-05-16 09:30:00,35.95,36.3,35.88,36.14,901822.0,34.9312,35.2713,34.8632,35.1158,901822.0
2023-05-16 09:40:00,36.12,36.15,35.83,35.94,440873.0,35.0964,35.1255,34.8146,34.9215,440873.0
2023-05-16 09:50:00,35.94,35.98,35.61,35.77,628052.0,34.9215,34.9604,34.6008,34.7563,628052.0
2023-05-16 10:00:00,35.77,35.82,35.66,35.69,369134.0,34.7563,34.8049,34.6494,34.6786,369134.0
2023-05-16 10:10:00,35.69,35.71,35.49,35.51,578790.0,34.6786,34.698,34.4842,34.5037,578790.0
2023-05-16 10:20:00,35.52,35.57,35.45,35.52,221798.0,34.5134,34.562,34.4454,34.5134,221798.0
2023-05-16 10:30:00,35.52,35.57,35.43,35.55,323609.0,34.5134,34.562,34.4259,34.5425,323609.0
2023-05-16 10:40:00,35.55,35.63,35.5,35.59,164959.0,34.5425,34.6203,34.494,34.5814,164959.0
2023-05-16 10:50:00,35.6,35.67,35.33,35.4,466579.0,34.5911,34.6591,34.3288,34.3968,466579.0
2023-05-16 11:00:00,35.4,35.46,35.36,35.37,180781.0,34.3968,34.4551,34.3579,34.3676,180781.0
2023-05-16 11:10:00,35.37,35.44,35.33,35.44,225029.0,34.3676,34.4357,34.3288,34.4357,225029.0
2023-05-16 11:20:00,35.44,35.49,35.4,35.49,97328.0,34.4357,34.4842,34.3968,34.4842,97328.0
2023-05-16 11:30:00,35.48,35.49,35.28,35.34,152521.0,34.4745,34.4842,34.2802,34.3385,152521.0
2023-05-16 11:40:00,35.34,35.46,35.33,35.45,126409.0,34.3385,34.4551,34.3288,34.4454,126409.0
2023-05-16 11:50:00,35.46,35.5,35.44,35.49,174687.0,34.4551,34.494,34.4357,34.4842,174687.0
2023-05-16 12:00:00,35.49,35.51,35.41,35.41,94768.0,34.4842,34.5037,34.4065,34.4065,94768.0
2023-05-16 12:10:00,35.41,35.49,35.4,35.45,160093.0,34.4065,34.4842,34.3968,34.4454,160093.0
2023-05-16 12:20:00,35.45,35.47,35.35,35.38,103051.0,34.4454,34.4648,34.3482,34.3774,103051.0
2023-05-16 12:30:00,35.38,35.38,35.29,35.33,121817.0,34.3774,34.3774,34.2899,34.3288,121817.0
2023-05-16 12:40:00,35.35,35.38,35.28,35.35,123287.0,34.3482,34.3774,34.2802,34.3482,123287.0
2023-05-16 12:50:00,35.35,35.47,35.34,35.44,97910.0,34.3482,34.4648,34.3385,34.4357,97910.0
2023-05-16 13:00:00,35.44,35.46,35.36,35.4,108877.0,34.4357,34.4551,34.3579,34.3968,108877.0
2023-05-16 13:10:00,35.4,35.4,35.33,35.37,109461.0,34.3968,34.3968,34.3288,34.3676,109461.0
2023-05-16 13:20:00,35.37,35.37,35.26,35.29,127603.0,34.3676,34.3676,34.2608,34.2899,127603.0
2023-05-16 13:30:00,35.29,35.29,35.22,35.23,115104.0,34.2899,34.2899,34.2219,34.2316,115104.0
2023-05-16 13:40:00,35.23,35.26,35.16,35.26,137867.0,34.2316,34.2608,34.1636,34.2608,137867.0
2023-05-16 13:50:00,35.26,35.3,35.19,35.2,145192.0,34.2608,34.2996,34.1927,34.2025,145192.0
2023-05-16 14:00:00,35.21,35.23,35.16,35.21,113453.0,34.2122,34.2316,34.1636,34.2122,113453.0
2023-05-16 14:10:00,35.2,35.26,35.18,35.25,91393.0,34.2025,34.2608,34.183,34.251,91393.0
2023-05-16 14:20:00,35.25,35.27,35.2,35.22,105554.0,34.251,34.2705,34.2025,34.2219,105554.0
2023-05-16 14:30:00,35.23,35.26,35.19,35.25,360591.0,34.2316,34.2608,34.1927,34.251,360591.0
2023-05-16 14:40:00,35.26,35.3,35.21,35.25,128885.0,34.2608,34.2996,34.2122,34.251,128885.0
2023-05-16 14:50:00,35.24,35.29,35.19,35.25,195278.0,34.2413,34.2899,34.1927,34.251,195278.0
2023-05-16 15:00:00,35.24,35.29,35.23,35.26,156114.0,34.2413,34.2899,34.2316,34.2608,156114.0
2023-05-16 15:10:00,35.26,35.29,35.2,35.26,231263.0,34.2608,34.2899,34.2025,34.2608,231263.0
2023-05-16 15:20:00,35.25,35.31,35.24,35.26,128332.0,34.251,34.3093,34.2413,34.2608,128332.0
2023-05-16 15:30:00,35.26,35.3,35.25,35.27,189943.0,34.2608,34.2996,34.251,34.2705,189943.0
2023-05-16 15:40:00,35.27,35.33,35.24,35.25,362951.0,34.2705,34.3288,34.2413,34.251,362951.0
2023-05-16 15:50:00,35.25,35.3,35.2,35.26,732628.0,34.251,34.2996,34.2025,34.2608,732628.0
2023-05-17 09:30:00,36.33,36.52,35.86,35.94,718923.0,35.3004,35.4851,34.8438,34.9215,718923.0
2023-05-17 09:40:00,35.94,35.94,35.49,35.52,474416.0,34.9215,34.9215,34.4842,34.5134,474416.0
2023-05-17 09:50:00,35.51,35.59,35.45,35.5,470012.0,34.5037,34.5814,34.4454,34.494,470012.0
2023-05-17 10:00:00,35.5,35.55,35.43,35.55,251996.0,34.494,34.5425,34.4259,34.5425,251996.0
2023-05-17 10:10:00,35.55,35.64,35.5,35.52,195064.0,34.5425,34.63,34.494,34.5134,195064.0
2023-05-17 10:20:00,35.52,35.75,35.52,35.74,182434.0,34.5134,34.7369,34.5134,34.7272,182434.0
2023-05-17 10:30:00,35.74,35.77,35.63,35.64,182663.0,34.7272,34.7563,34.6203,34.63,182663.0
2023-05-17 10:40:00,35.65,35.69,35.53,35.56,189413.0,34.6397,34.6786,34.5231,34.5523,189413.0
2023-05-17 10:50:00,35.57,35.62,35.5,35.55,206829.0,34.562,34.6106,34.494,34.5425,206829.0
2023-05-17 11:00:00,35.55,35.56,35.48,35.49,175163.0,34.5425,34.5523,34.4745,34.4842,175163.0
2023-05-17 11:10:00,35.49,35.66,35.47,35.62,294812.0,34.4842,34.6494,34.4648,34.6106,294812.0
2023-05-17 11:20:00,35.63,35.64,35.5,35.55,136869.0,34.6203,34.63,34.494,34.5425,136869.0
2023-05-17 11:30:00,35.55,35.57,35.48,35.55,168728.0,34.5425,34.562,34.4745,34.5425,168728.0
2023-05-17 11:40:00,35.55,35.62,35.54,35.58,109398.0,34.5425,34.6106,34.5328,34.5717,109398.0
2023-05-17 11:50:00,35.58,35.62,35.45,35.48,119747.0,34.5717,34.6106,34.4454,34.4745,119747.0
2023-05-17 12:00:00,35.48,35.53,35.46,35.47,112166.0,34.4745,34.5231,34.4551,34.4648,112166.0
2023-05-17 12:10:00,35.47,35.51,35.4,35.49,228268.0,34.4648,34.5037,34.3968,34.4842,228268.0
2023-05-17 12:20:00,35.5,35.64,35.47,35.64,461954.0,34.494,34.63,34.4648,34.63,461954.0
2023-05-17 12:30:00,35.63,35.79,35.62,35.79,505802.0,34.6203,34.7757,34.6106,34.7757,505802.0
2023-05-17 12:40:00,35.78,35.92,35.77,35.87,301597.0,34.766,34.9021,34.7563,34.8535,301597.0
2023-05-17 12:50:00,35.88,36.07,35.86,36.05,403560.0,34.8632,35.0478,34.8438,35.0284,403560.0
2023-05-17 13:00:00,36.06,36.16,36.05,36.09,317564.0,35.0381,35.1353,35.0284,35.0672,317564.0
2023-05-17 13:10:00,36.09,36.18,36.05,36.05,431285.0,35.0672,35.1547,35.0284,35.0284,431285.0
2023-05-17 13:20:00,36.05,36.11,35.99,36.1,186217.0,35.0284,35.0867,34.9701,35.077,186217.0
2023-05-17 13:30:00,36.11,36.14,36.05,36.1,242645.0,35.0867,35.1158,35.0284,35.077,242645.0
2023-05-17 13:40:00,36.1,36.13,36.03,36.07,226699.0,35.077,35.1061,35.0089,35.0478,226699.0
2023-05-17 13:50:00,36.08,36.12,36.04,36.06,176936.0,35.0575,35.0964,35.0187,35.0381,176936.0
2023-05-17 14:00:00,36.06,36.09,35.94,36.01,267883.0,35.0381,35.0672,34.9215,34.9895,267883.0
2023-05-17 14:10:00,36.01,36.06,35.95,35.98,181396.0,34.9895,35.0381,34.9312,34.9604,181396.0
2023-05-17 14:20:00,35.98,36.01,35.95,35.99,119520.0,34.9604,34.9895,34.9312,34.9701,119520.0
2023-05-17 14:30:00,35.99,36.01,35.95,35.98,169481.0,34.9701,34.9895,34.9312,34.9604,169481.0
2023-05-17 14:40:00,35.98,36.0,35.94,35.97,182114.0,34.9604,34.9798,34.9215,34.9506,182114.0
2023-05-17 14:50:00,35.97,35.97,35.89,35.92,190040.0,34.9506,34.9506,34.8729,34.9021,190040.0
2023-05-17 15:00:00,35.91,35.97,35.88,35.95,186473.0,34.8923,34.9506,34.8632,34.9312,186473.0
2023-05-17 15:10:00,35.95,35.98,35.93,35.96,123086.0,34.9312,34.9604,34.9118,34.9409,123086.0
2023-05-17 15:20:00,35.95,35.96,35.83,35.85,180953.0,34.9312,34.9409,34.8146,34.834,180953.0
2023-05-17 15:30:00,35.86,35.9,35.83,35.86,229299.0,34.8438,34.8826,34.8146,34.8438,229299.0
2023-05-17 15:40:00,35.85,35.91,35.83,35.86,500738.0,34.834,34.8923,34.8146,34.8438,500738.0
2023-05-17 15:50:00,35.85,35.91,35.79,35.83,1532605.0,34.834,34.8923,34.7757,34.8146,1532605.0
2023-05-18 09:30:00,35.12,35.12,34.83,35.05,545304.0,34.1247,34.1247,33.843,34.0567,545304.0
2023-05-18 09:40:00,35.05,35.31,35.05,35.16,328991.0,34.0567,34.3093,34.0567,34.1636,328991.0
2023-05-18 09:50:00,35.16,35.19,35.03,35.16,222114.0,34.1636,34.1927,34.0373,34.1636,222114.0
2023-05-18 10:00:00,35.16,35.18,35.04,35.1,240911.0,34.1636,34.183,34.047,34.1053,240911.0
2023-05-18 10:10:00,35.1,35.4,35.1,35.39,219802.0,34.1053,34.3968,34.1053,34.3871,219802.0
2023-05-18 10:20:00,35.4,35.42,35.28,35.39,167018.0,34.3968,34.4162,34.2802,34.3871,167018.0
2023-05-18 10:30:00,35.39,35.49,35.39,35.44,276109.0,34.3871,34.4842,34.3871,34.4357,276109.0
2023-05-18 10:40:00,35.44,35.51,35.4,35.5,140333.0,34.4357,34.5037,34.3968,34.494,140333.0
2023-05-18 10:50:00,35.49,35.55,35.41,35.53,243407.0,34.4842,34.5425,34.4065,34.5231,243407.0
2023-05-18 11:00:00,35.54,35.55,35.44,35.5,189301.0,34.5328,34.5425,34.4357,34.494,189301.0
2023-05-18 11:10:00,35.5,35.56,35.45,35.52,195484.0,34.494,34.5523,34.4454,34.5134,195484.0
2023-05-18 11:20:00,35.51,35.53,35.42,35.5,281901.0,34.5037,34.5231,34.4162,34.494,281901.0
2023-05-18 11:30:00,35.5,35.71,35.49,35.68,250018.0,34.494,34.698,34.4842,34.6689,250018.0
2023-05-18 11:40:00,35.69,35.81,35.63,35.8,264943.0,34.6786,34.7952,34.6203,34.7855,264943.0
2023-05-18 11:50:00,35.8,35.86,35.67,35.69,309128.0,34.7855,34.8438,34.6591,34.6786,309128.0
2023-05-18 12:00:00,35.69,35.7,35.47,35.48,235404.0,34.6786,34.6883,34.4648,34.4745,235404.0
2023-05-18 12:10:00,35.48,35.56,35.41,35.48,91747.0,34.4745,34.5523,34.4065,34.4745,91747.0
2023-05-18 12:20:00,35.48,35.49,35.38,35.45,102508.0,34.4745,34.4842,34.3774,34.4454,102508.0
2023-05-18 12:30:00,35.45,35.48,35.36,35.4,90911.0,34.4454,34.4745,34.3579,34.3968,90911.0
2023-05-18 12:40:00,35.4,35.43,35.37,35.39,172644.0,34.3968,34.4259,34.3676,34.3871,172644.0
2023-05-18 12:50:00,35.39,35.47,35.34,35.47,140772.0,34.3871,34.4648,34.3385,34.4648,140772.0
2023-05-18 13:00:00,35.47,35.53,35.45,35.47,140214.0,34.4648,34.5231,34.4454,34.4648,140214.0
2023-05-18 13:10:00,35.46,35.46,35.37,35.43,74094.0,34.4551,34.4551,34.3676,34.4259,74094.0
2023-05-18 13:20:00,35.43,35.45,35.36,35.37,149138.0,34.4259,34.4454,34.3579,34.3676,149138.0
2023-05-18 13:30:00,35.35,35.39,35.3,35.34,87983.0,34.3482,34.3871,34.2996,34.3385,87983.0
2023-05-18 13:40:00,35.34,35.37,35.26,35.34,165706.0,34.3385,34.3676,34.2608,34.3385,165706.0
2023-05-18 13:50:00,35.35,35.35,35.3,35.34,47227.0,34.3482,34.3482,34.2996,34.3385,47227.0
2023-05-18 14:00:00,35.33,35.37,35.31,35.32,72769.0,34.3288,34.3676,34.3093,34.3191,72769.0
2023-05-18 14:10:00,35.32,35.34,35.28,35.34,95913.0,34.3191,34.3385,34.2802,34.3385,95913.0
2023-05-18 14:20:00,35.34,35.4,35.31,35.37,95337.0,34.3385,34.3968,34.3093,34.3676,95337.0
2023-05-18 14:30:00,35.37,35.41,35.36,35.4,106941.0,34.3676,34.4065,34.3579,34.3968,106941.0
2023-05-18 14:40:00,35.4,35.41,35.36,35.41,140755.0,34.3968,34.4065,34.3579,34.4065,140755.0
2023-05-18 14:50:00,35.41,35.49,35.4,35.48,140106.0,34.4065,34.4842,34.3968,34.4745,140106.0
2023-05-18 15:00:00,35.48,35.59,35.48,35.56,164139.0,34.4745,34.5814,34.4745,34.5523,164139.0
2023-05-18 15:10:00,35.56,35.69,35.55,35.66,193960.0,34.5523,34.6786,34.5425,34.6494,193960.0
2023-05-18 15:20:00,35.66,35.68,35.6,35.66,141590.0,34.6494,34.6689,34.5911,34.6494,141590.0
2023-05-18 15:30:00,35.66,35.75,35.65,35.75,218988.0,34.6494,34.7369,34.6397,34.7369,218988.0
2023-05-18 15:40:00,35.74,35.81,35.71,35.75,206569.0,34.7272,34.7952,34.698,34.7369,206569.0
2023-05-18 15:50:00,35.75,35.82,35.66,35.68,949560.0,34.7369,34.8049,34.6494,34.6689,949560.0
2023-05-19 09:30:00,36.03,36.24,36.02,36.15,706036.0,35.0089,35.213,34.9992,35.1255,706036.0
2023-05-19 09:40:00,36.15,36.17,35.91,35.97,343929.0,35.1255,35.145,34.8923,34.9506,343929.0
2023-05-19 09:50:00,35.97,36.05,35.94,36.01,153361.0,34.9506,35.0284,34.9215,34.9895,153361.0
2023-05-19 10:00:00,36.0,36.01,35.79,35.94,219081.0,34.9798,34.9895,34.7757,34.9215,219081.0
2023-05-19 10:10:00,35.93,35.97,35.84,35.93,100780.0,34.9118,34.9506,34.8243,34.9118,100780.0
2023-05-19 10:20:00,35.93,35.95,35.81,35.88,139089.0,34.9118,34.9312,34.7952,34.8632,139089.0
2023-05-19 10:30:00,35.88,35.9,35.79,35.85,109196.0,34.8632,34.8826,34.7757,34.834,109196.0
2023-05-19 10:40:00,35.86,35.88,35.7,35.73,186008.0,34.8438,34.8632,34.6883,34.7174,186008.0
2023-05-19 10:50:00,35.73,35.89,35.72,35.89,103570.0,34.7174,34.8729,34.7077,34.8729,103570.0
2023-05-19 11:00:00,35.89,35.94,35.82,35.83,140906.0,34.8729,34.9215,34.8049,34.8146,140906.0
2023-05-19 11:10:00,35.84,35.94,35.7,35.8,352319.0,34.8243,34.9215,34.6883,34.7855,352319.0
2023-05-19 11:20:00,35.8,35.87,35.67,35.68,181616.0,34.7855,34.8535,34.6591,34.6689,181616.0
2023-05-19 11:30:00,35.68,35.69,35.45,35.48,311060.0,34.6689,34.6786,34.4454,34.4745,311060.0
2023-05-19 11:40:00,35.48,35.56,35.43,35.51,201977.0,34.4745,34.5523,34.4259,34.5037,201977.0
2023-05-19 11:50:00,35.51,35.61,35.49,35.53,161260.0,34.5037,34.6008,34.4842,34.5231,161260.0
2023-05-19 12:00:00,35.52,35.57,35.49,35.51,112289.0,34.5134,34.562,34.4842,34.5037,112289.0
2023-05-19 12:10:00,35.5,35.56,35.48,35.53,96084.0,34.494,34.5523,34.4745,34.5231,96084.0
2023-05-19 12:20:00,35.53,35.6,35.52,35.56,101611.0,34.5231,34.5911,34.5134,34.5523,101611.0
2023-05-19 12:30:00,35.56,35.67,35.5,35.66,93551.0,34.5523,34.6591,34.494,34.6494,93551.0
2023-05-19 12:40:00,35.66,35.72,35.65,35.71,60550.0,34.6494,34.7077,34.6397,34.698,60550.0
2023-05-19 12:50:00,35.72,35.78,35.71,35.73,66702.0,34.7077,34.766,34.698,34.7174,66702.0
2023-05-19 13:00:00,35.73,35.84,35.72,35.77,157060.0,34.7174,34.8243,34.7077,34.7563,157060.0
2023-05-19 13:10:00,35.77,35.78,35.68,35.71,76270.0,34.7563,34.766,34.6689,34.698,76270.0
2023-05-19 13:20:00,35.71,35.75,35.67,35.72,59100.0,34.698,34.7369,34.6591,34.7077,59100.0
2023-05-19 13:30:00,35.72,35.77,35.69,35.72,71807.0,34.7077,34.7563,34.6786,34.7077,71807.0
2023-05-19 13:40:00,35.71,35.71,35.64,35.65,81136.0,34.698,34.698,34.63,34.6397,81136.0
2023-05-19 13:50:00,35.64,35.65,35.58,35.59,92042.0,34.63,34.6397,34.5717,34.5814,92042.0
2023-05-19 14:00:00,35.59,35.6,35.5,35.52,145845.0,34.5814,34.5911,34.494,34.5134,145845.0
2023-05-19 14:10:00,35.51,35.54,35.45,35.5,313681.0,34.5037,34.5328,34.4454,34.494,313681.0
2023-05-19 14:20:00,35.52,35.6,35.51,35.55,45499.0,34.5134,34.5911,34.5037,34.5425,45499.0
2023-05-19 14:30:00,35.54,35.62,35.52,35.59,67380.0,34.5328,34.6106,34.5134,34.5814,67380.0
2023-05-19 14:40:00,35.59,35.64,35.56,35.57,76878.0,34.5814,34.63,34.5523,34.562,76878.0
2023-05-19 14:50:00,35.57,35.65,35.56,35.64,88529.0,34.562,34.6397,34.5523,34.63,88529.0
2023-05-19 15:00:00,35.63,35.69,35.62,35.69,84257.0,34.6203,34.6786,34.6106,34.6786,84257.0
2023-05-19 15:10:00,35.69,35.75,35.67,35.68,109973.0,34.6786,34.7369,34.6591,34.6689,109973.0
2023-05-19 15:20:00,35.68,35.68,35.61,35.62,104690.0,34.6689,34.6689,34.6008,34.6106,104690.0
2023-05-19 15:30:00,35.62,35.63,35.52,35.59,195318.0,34.6106,34.6203,34.5134,34.5814,195318.0
2023-05-19 15:40:00,35.59,35.7,35.57,35.69,201707.0,34.5814,34.6883,34.562,34.6786,201707.0
2023-05-19 15:50:00,35.69,35.77,35.65,35.73,474934.0,34.6786,34.7563,34.6397,34.7174,474934.0
2023-05-22 09:30:00,35.72,35.98,35.67,35.97,278081.0,34.7077,34.9604,34.6591,34.9506,278081.0
2023-05-22 09:40:00,35.97,36.04,35.74,35.76,220923.0,34.9506,35.0187,34.7272,34.7466,220923.0
2023-05-22 09:50:00,35.76,35.86,35.7,35.77,249599.0,34.7466,34.8438,34.6883,34.7563,249599.0
2023-05-22 10:00:00,35.77,35.8,35.6,35.66,161883.0,34.7563,34.7855,34.5911,34.6494,161883.0
2023-05-22 10:10:00,35.66,35.89,35.64,35.87,208877.0,34.6494,34.8729,34.63,34.8535,208877.0
2023-05-22 10:20:00,35.87,35.97,35.82,35.93,97774.0,34.8535,34.9506,34.8049,34.9118,97774.0
2023-05-22 10:30:00,35.93,36.03,35.9,35.95,110247.0,34.9118,35.0089,34.8826,34.9312,110247.0
2023-05-22 10:40:00,35.95,35.95,35.78,35.8,87271.0,34.9312,34.9312,34.766,34.7855,87271.0
2023-05-22 10:50:00,35.79,35.83,35.68,35.78,116390.0,34.7757,34.8146,34.6689,34.766,116390.0
2023-05-22 11:00:00,35.79,35.89,35.78,35.87,92964.0,34.7757,34.8729,34.766,34.8535,92964.0
2023-05-22 11:10:00,35.87,35.87,35.77,35.79,64827.0,34.8535,34.8535,34.7563,34.7757,64827.0
2023-05-22 11:20:00,35.79,35.88,35.79,35.88,106351.0,34.7757,34.8632,34.7757,34.8632,106351.0
2023-05-22 11:30:00,35.88,35.91,35.79,35.8,97625.0,34.8632,34.8923,34.7757,34.7855,97625.0
2023-05-22 11:40:00,35.8,35.82,35.75,35.78,105615.0,34.7855,34.8049,34.7369,34.766,105615.0
2023-05-22 11:50:00,35.79,35.91,35.78,35.88,82074.0,34.7757,34.8923,34.766,34.8632,82074.0
2023-05-22 12:00:00,35.87,35.96,35.86,35.91,86316.0,34.8535,34.9409,34.8438,34.8923,86316.0
2023-05-22 12:10:00,35.91,35.96,35.88,35.92,72343.0,34.8923,34.9409,34.8632,34.9021,72343.0
2023-05-22 12:20:00,35.92,35.93,35.83,35.86,71634.0,34.9021,34.9118,34.8146,34.8438,71634.0
2023-05-22 12:30:00,35.85,35.89,35.82,35.84,68209.0,34.834,34.8729,34.8049,34.8243,68209.0
2023-05-22 12:40:00,35.84,35.84,35.75,35.75,64144.0,34.8243,34.8243,34.7369,34.7369,64144.0
2023-05-22 12:50:00,35.75,35.79,35.74,35.79,50606.0,34.7369,34.7757,34.7272,34.7757,50606.0
2023-05-22 13:00:00,35.79,35.86,35.78,35.83,51229.0,34.7757,34.8438,34.766,34.8146,51229.0
2023-05-22 13:10:00,35.83,35.85,35.72,35.74,158962.0,34.8146,34.834,34.7077,34.7272,158962.0
2023-05-22 13:20:00,35.74,35.82,35.73,35.77,60125.0,34.7272,34.8049,34.7174,34.7563,60125.0
2023-05-22 13:30:00,35.77,35.82,35.77,35.8,74915.0,34.7563,34.8049,34.7563,34.7855,74915.0
2023-05-22 13:40:00,35.81,35.84,35.8,35.84,47114.0,34.7952,34.8243,34.7855,34.8243,47114.0
2023-05-22 13:50:00,35.83,35.86,35.8,35.8,44501.0,34.8146,34.8438,34.7855,34.7855,44501.0
2023-05-22 14:00:00,35.8,35.82,35.78,35.81,59537.0,34.7855,34.8049,34.766,34.7952,59537.0
2023-05-22 14:10:00,35.81,35.82,35.77,35.8,55018.0,34.7952,34.8049,34.7563,34.7855,55018.0
2023-05-22 14:20:00,35.8,35.82,35.79,35.8,63938.0,34.7855,34.8049,34.7757,34.7855,63938.0
2023-05-22 14:30:00,35.8,35.82,35.78,35.78,42629.0,34.7855,34.8049,34.766,34.766,42629.0
2023-05-22 14:40:00,35.79,35.86,35.78,35.85,95698.0,34.7757,34.8438,34.766,34.834,95698.0
2023-05-22 14:50:00,35.86,35.89,35.79,35.82,107964.0,34.8438,34.8729,34.7757,34.8049,107964.0
2023-05-22 15:00:00,35.81,35.83,35.78,35.8,97773.0,34.7952,34.8146,34.766,34.7855,97773.0
2023-05-22 15:10:00,35.79,35.84,35.76,35.77,104016.0,34.7757,34.8243,34.7466,34.7563,104016.0
2023-05-22 15:20:00,35.76,35.77,35.69,35.71,149061.0,34.7466,34.7563,34.6786,34.698,149061.0
2023-05-22 15:30:00,35.72,35.72,35.63,35.65,114650.0,34.7077,34.7077,34.6203,34.6397,114650.0
2023-05-22 15:40:00,35.65,35.7,35.63,35.66,168928.0,34.6397,34.6883,34.6203,34.6494,168928.0
2023-05-22 15:50:00,35.67,35.7,35.6,35.63,597124.0,34.6591,34.6883,34.5911,34.6203,597124.0
2023-05-23 09:30:00,35.22,35.24,34.59,34.81,492255.0,34.2219,34.2413,33.6098,33.8235,492255.0
2023-05-23 09:40:00,34.82,34.9,34.75,34.89,376977.0,33.8332,33.911,33.7652,33.9013,376977.0
2023-05-23 09:50:00,34.89,35.02,34.86,35.01,277548.0,33.9013,34.0276,33.8721,34.0179,277548.0
2023-05-23 10:00:00,35.01,35.09,34.97,35.06,326955.0,34.0179,34.0956,33.979,34.0664,326955.0
2023-05-23 10:10:00,35.07,35.18,35.0,35.18,214894.0,34.0762,34.183,34.0081,34.183,214894.0
2023-05-23 10:20:00,35.18,35.18,35.0,35.1,239185.0,34.183,34.183,34.0081,34.1053,239185.0
2023-05-23 10:30:00,35.1,35.16,35.06,35.14,239225.0,34.1053,34.1636,34.0664,34.1442,239225.0
2023-05-23 10:40:00,35.15,35.19,35.09,35.11,171422.0,34.1539,34.1927,34.0956,34.115,171422.0
2023-05-23 10:50:00,35.11,35.11,35.04,35.07,205646.0,34.115,34.115,34.047,34.0762,205646.0
2023-05-23 11:00:00,35.07,35.07,34.97,34.98,121461.0,34.0762,34.0762,33.979,33.9887,121461.0
2023-05-23 11:10:00,34.98,35.04,34.95,34.95,178557.0,33.9887,34.047,33.9596,33.9596,178557.0
2023-05-23 11:20:00,34.95,35.04,34.94,35.02,186839.0,33.9596,34.047,33.9498,34.0276,186839.0
2023-05-23 11:30:00,35.03,35.04,34.98,35.04,132318.0,34.0373,34.047,33.9887,34.047,132318.0
2023-05-23 11:40:00,35.04,35.11,35.02,35.05,198413.0,34.047,34.115,34.0276,34.0567,198413.0
2023-05-23 11:50:00,35.04,35.04,34.96,34.98,194040.0,34.047,34.047,33.9693,33.9887,194040.0
2023-05-23 12:00:00,34.98,35.01,34.91,34.92,128677.0,33.9887,34.0179,33.9207,33.9304,128677.0
2023-05-23 12:10:00,34.91,34.98,34.87,34.9,332216.0,33.9207,33.9887,33.8818,33.911,332216.0
2023-05-23 12:20:00,34.9,34.94,34.86,34.87,129901.0,33.911,33.9498,33.8721,33.8818,129901.0
2023-05-23 12:30:00,34.86,34.89,34.75,34.77,157081.0,33.8721,33.9013,33.7652,33.7847,157081.0
2023-05-23 12:40:00,34.77,34.81,34.71,34.79,174232.0,33.7847,33.8235,33.7264,33.8041,174232.0
2023-05-23 12:50:00,34.8,34.81,34.73,34.76,107443.0,33.8138,33.8235,33.7458,33.7749,107443.0
2023-05-23 13:00:00,34.76,34.83,34.75,34.82,122857.0,33.7749,33.843,33.7652,33.8332,122857.0
2023-05-23 13:10:00,34.81,34.83,34.78,34.8,79889.0,33.8235,33.843,33.7944,33.8138,79889.0
2023-05-23 13:20:00,34.8,34.8,34.67,34.69,100244.0,33.8138,33.8138,33.6875,33.7069,100244.0
2023-05-23 13:30:00,34.68,34.71,34.63,34.64,148657.0,33.6972,33.7264,33.6486,33.6583,148657.0
2023-05-23 13:40:00,34.64,34.73,34.62,34.68,162641.0,33.6583,33.7458,33.6389,33.6972,162641.0
2023-05-23 13:50:00,34.68,34.72,34.64,34.7,80053.0,33.6972,33.7361,33.6583,33.7166,80053.0
2023-05-23 14:00:00,34.7,34.74,34.65,34.68,117954.0,33.7166,33.7555,33.6681,33.6972,117954.0
2023-05-23 14:10:00,34.67,34.7,34.58,34.62,133716.0,33.6875,33.7166,33.6,33.6389,133716.0
2023-05-23 14:20:00,34.62,34.62,34.5,34.56,329129.0,33.6389,33.6389,33.5223,33.5806,329129.0
2023-05-23 14:30:00,34.55,34.63,34.54,34.57,140250.0,33.5709,33.6486,33.5612,33.5903,140250.0
2023-05-23 14:40:00,34.56,34.62,34.54,34.59,132140.0,33.5806,33.6389,33.5612,33.6098,132140.0
2023-05-23 14:50:00,34.59,34.65,34.59,34.64,159336.0,33.6098,33.6681,33.6098,33.6583,159336.0
2023-05-23 15:00:00,34.64,34.64,34.59,34.61,149812.0,33.6583,33.6583,33.6098,33.6292,149812.0
2023-05-23 15:10:00,34.61,34.65,34.56,34.56,146473.0,33.6292,33.6681,33.5806,33.5806,146473.0
2023-05-23 15:20:00,34.56,34.66,34.55,34.65,239899.0,33.5806,33.6778,33.5709,33.6681,239899.0
2023-05-23 15:30:00,34.65,34.76,34.64,34.73,212326.0,33.6681,33.7749,33.6583,33.7458,212326.0
2023-05-23 15:40:00,34.73,34.78,34.68,34.73,639159.0,33.7458,33.7944,33.6972,33.7458,639159.0
2023-05-23 15:50:00,34.72,34.73,34.67,34.68,780295.0,33.7361,33.7458,33.6875,33.6972,780295.0
2023-05-24 09:30:00,34.1,34.13,33.49,33.52,1199122.0,33.1336,33.1628,32.5409,32.5701,1199122.0
2023-05-24 09:40:00,33.53,33.71,33.4,33.59,596130.0,32.5798,32.7547,32.4535,32.6381,596130.0
2023-05-24 09:50:00,33.59,33.61,33.33,33.39,430062.0,32.6381,32.6575,32.3855,32.4438,430062.0
2023-05-24 10:00:00,33.39,33.52,33.37,33.45,357849.0,32.4438,32.5701,32.4243,32.5021,357849.0
2023-05-24 10:10:00,33.45,33.57,33.43,33.54,239981.0,32.5021,32.6187,32.4826,32.5895,239981.0
2023-05-24 10:20:00,33.54,33.59,33.43,33.57,288860.0,32.5895,32.6381,32.4826,32.6187,288860.0
2023-05-24 10:30:00,33.57,33.61,33.45,33.53,323458.0,32.6187,32.6575,32.5021,32.5798,323458.0
2023-05-24 10:40:00,33.53,33.54,33.42,33.45,344850.0,32.5798,32.5895,32.4729,32.5021,344850.0
2023-05-24 10:50:00,33.44,33.47,33.38,33.43,243720.0,32.4923,32.5215,32.434,32.4826,243720.0
2023-05-24 11:00:00,33.44,33.46,33.3,33.44,453943.0,32.4923,32.5118,32.3563,32.4923,453943.0
2023-05-24 11:10:00,33.44,33.61,33.39,33.61,272553.0,32.4923,32.6575,32.4438,32.6575,272553.0
2023-05-24 11:20:00,33.61,33.81,33.58,33.68,410123.0,32.6575,32.8519,32.6284,32.7255,410123.0
2023-05-24 11:30:00,33.68,33.76,33.67,33.73,244523.0,32.7255,32.8033,32.7158,32.7741,244523.0
2023-05-24 11:40:00,33.73,33.76,33.56,33.63,271334.0,32.7741,32.8033,32.6089,32.677,271334.0
2023-05-24 11:50:00,33.63,33.64,33.5,33.52,176760.0,32.677,32.6867,32.5506,32.5701,176760.0
2023-05-24 12:00:00,33.51,33.55,33.42,33.43,203209.0,32.5604,32.5992,32.4729,32.4826,203209.0
2023-05-24 12:10:00,33.43,33.43,33.3,33.34,354440.0,32.4826,32.4826,32.3563,32.3952,354440.0
2023-05-24 12:20:00,33.33,33.38,33.27,33.36,359622.0,32.3855,32.434,32.3272,32.4146,359622.0
2023-05-24 12:30:00,33.36,33.39,33.27,33.38,375350.0,32.4146,32.4438,32.3272,32.434,375350.0
2023-05-24 12:40:00,33.38,33.44,33.32,33.33,140729.0,32.434,32.4923,32.3757,32.3855,140729.0
2023-05-24 12:50:00,33.33,33.43,33.31,33.38,181814.0,32.3855,32.4826,32.366,32.434,181814.0
2023-05-24 13:00:00,33.37,33.38,33.3,33.33,189342.0,32.4243,32.434,32.3563,32.3855,189342.0
2023-05-24 13:10:00,33.33,33.33,33.27,33.32,187645.0,32.3855,32.3855,32.3272,32.3757,187645.0
2023-05-24 13:20:00,33.31,33.36,33.25,33.29,216678.0,32.366,32.4146,32.3077,32.3466,216678.0
2023-05-24 13:30:00,33.29,33.43,33.28,33.4,364608.0,32.3466,32.4826,32.3369,32.4535,364608.0
2023-05-24 13:40:00,33.4,33.45,33.35,33.38,254110.0,32.4535,32.5021,32.4049,32.434,254110.0
2023-05-24 13:50:00,33.38,33.41,33.33,33.34,136924.0,32.434,32.4632,32.3855,32.3952,136924.0
2023-05-24 14:00:00,33.34,33.39,33.27,33.29,309885.0,32.3952,32.4438,32.3272,32.3466,309885.0
2023-05-24 14:10:00,33.29,33.34,33.25,33.27,159617.0,32.3466,32.3952,32.3077,32.3272,159617.0
2023-05-24 14:20:00,33.27,33.29,33.23,33.27,150202.0,32.3272,32.3466,32.2883,32.3272,150202.0
2023-05-24 14:30:00,33.27,33.28,33.17,33.2,319807.0,32.3272,32.3369,32.23,32.2591,319807.0
2023-05-24 14:40:00,33.21,33.23,33.16,33.19,199960.0,32.2689,32.2883,32.2203,32.2494,199960.0
2023-05-24 14:50:00,33.18,33.19,33.05,33.08,462289.0,32.2397,32.2494,32.1134,32.1425,462289.0
2023-05-24 15:00:00,33.08,33.15,33.07,33.09,263591.0,32.1425,32.2106,32.1328,32.1523,263591.0
2023-05-24 15:10:00,33.09,33.21,33.07,33.2,205246.0,32.1523,32.2689,32.1328,32.2591,205246.0
2023-05-24 15:20:00,33.21,33.31,33.2,33.28,297741.0,32.2689,32.366,32.2591,32.3369,297741.0
2023-05-24 15:30:00,33.28,33.35,33.23,33.25,312944.0,32.3369,32.4049,32.2883,32.3077,312944.0
2023-05-24 15:40:00,33.25,33.28,33.15,33.16,678558.0,32.3077,32.3369,32.2106,32.2203,678558.0
2023-05-24 15:50:00,33.17,33.23,33.08,33.22,1603357.0,32.23,32.2883,32.1425,32.2786,1603357.0
2023-05-25 09:30:00,33.4,33.48,33.06,33.27,624997.0,32.4535,32.5312,32.1231,32.3272,624997.0
2023-05-25 09:40:00,33.27,33.73,33.23,33.59,241471.0,32.3272,32.7741,32.2883,32.6381,241471.0
2023-05-25 09:50:00,33.59,33.72,33.57,33.58,294896.0,32.6381,32.7644,32.6187,32.6284,294896.0
2023-05-25 10:00:00,33.59,33.73,33.39,33.43,247061.0,32.6381,32.7741,32.4438,32.4826,247061.0
2023-05-25 10:10:00,33.42,33.43,33.2,33.4,289033.0,32.4729,32.4826,32.2591,32.4535,289033.0
2023-05-25 10:20:00,33.4,33.45,33.37,33.39,209203.0,32.4535,32.5021,32.4243,32.4438,209203.0
2023-05-25 10:30:00,33.38,33.42,33.27,33.34,259062.0,32.434,32.4729,32.3272,32.3952,259062.0
2023-05-25 10:40:00,33.35,33.42,33.28,33.36,341005.0,32.4049,32.4729,32.3369,32.4146,341005.0
2023-05-25 10:50:00,33.36,33.4,33.28,33.38,122608.0,32.4146,32.4535,32.3369,32.434,122608.0
2023-05-25 11:00:00,33.38,33.51,33.37,33.45,204350.0,32.434,32.5604,32.4243,32.5021,204350.0
2023-05-25 11:10:00,33.45,33.48,33.35,33.46,343103.0,32.5021,32.5312,32.4049,32.5118,343103.0
2023-05-25 11:20:00,33.45,33.5,33.39,33.41,93469.0,32.5021,32.5506,32.4438,32.4632,93469.0
2023-05-25 11:30:00,33.4,33.41,33.25,33.29,141488.0,32.4535,32.4632,32.3077,32.3466,141488.0
2023-05-25 11:40:00,33.28,33.4,33.23,33.39,148882.0,32.3369,32.4535,32.2883,32.4438,148882.0
2023-05-25 11:50:00,33.38,33.52,33.37,33.49,165741.0,32.434,32.5701,32.4243,32.5409,165741.0
2023-05-25 12:00:00,33.49,33.52,33.44,33.49,174719.0,32.5409,32.5701,32.4923,32.5409,174719.0
2023-05-25 12:10:00,33.48,33.53,33.47,33.5,125022.0,32.5312,32.5798,32.5215,32.5506,125022.0
2023-05-25 12:20:00,33.5,33.62,33.49,33.52,227829.0,32.5506,32.6672,32.5409,32.5701,227829.0
2023-05-25 12:30:00,33.53,33.58,33.49,33.54,210639.0,32.5798,32.6284,32.5409,32.5895,210639.0
2023-05-25 12:40:00,33.54,33.57,33.4,33.42,124633.0,32.5895,32.6187,32.4535,32.4729,124633.0
2023-05-25 12:50:00,33.43,33.43,33.28,33.3,108754.0,32.4826,32.4826,32.3369,32.3563,108754.0
2023-05-25 13:00:00,33.29,33.41,33.25,33.39,161979.0,32.3466,32.4632,32.3077,32.4438,161979.0
2023-05-25 13:10:00,33.39,33.46,33.39,33.46,175775.0,32.4438,32.5118,32.4438,32.5118,175775.0
2023-05-25 13:20:00,33.46,33.58,33.46,33.57,188077.0,32.5118,32.6284,32.5118,32.6187,188077.0
2023-05-25 13:30:00,33.58,33.65,33.51,33.55,203062.0,32.6284,32.6964,32.5604,32.5992,203062.0
2023-05-25 13:40:00,33.54,33.6,33.53,33.58,106166.0,32.5895,32.6478,32.5798,32.6284,106166.0
2023-05-25 13:50:00,33.58,33.62,33.53,33.59,111520.0,32.6284,32.6672,32.5798,32.6381,111520.0
2023-05-25 14:00:00,33.6,33.74,33.54,33.54,228614.0,32.6478,32.7838,32.5895,32.5895,228614.0
2023-05-25 14:10:00,33.55,33.63,33.51,33.62,123273.0,32.5992,32.677,32.5604,32.6672,123273.0
2023-05-25 14:20:00,33.62,33.71,33.59,33.68,184555.0,32.6672,32.7547,32.6381,32.7255,184555.0
2023-05-25 14:30:00,33.68,33.68,33.51,33.52,219366.0,32.7255,32.7255,32.5604,32.5701,219366.0
2023-05-25 14:40:00,33.52,33.57,33.49,33.54,173382.0,32.5701,32.6187,32.5409,32.5895,173382.0
2023-05-25 14:50:00,33.54,33.58,33.52,33.55,142169.0,32.5895,32.6284,32.5701,32.5992,142169.0
2023-05-25 15:00:00,33.55,33.63,33.55,33.63,178698.0,32.5992,32.677,32.5992,32.677,178698.0
2023-05-25 15:10:00,33.63,33.65,33.54,33.55,220566.0,32.677,32.6964,32.5895,32.5992,220566.0
2023-05-25 15:20:00,33.55,33.66,33.52,33.62,244290.0,32.5992,32.7061,32.5701,32.6672,244290.0
2023-05-25 15:30:00,33.62,33.67,33.57,33.61,266469.0,32.6672,32.7158,32.6187,32.6575,266469.0
2023-05-25 15:40:00,33.62,33.7,33.57,33.58,481498.0,32.6672,32.745,32.6187,32.6284,481498.0
2023-05-25 15:50:00,33.57,33.64,33.54,33.63,1334992.0,32.6187,32.6867,32.5895,32.677,1334992.0
2023-05-26 09:30:00,34.87,35.01,34.67,34.88,884825.0,33.8818,34.0179,33.6875,33.8915,884825.0
2023-05-26 09:40:00,34.89,34.95,34.58,34.59,562619.0,33.9013,33.9596,33.6,33.6098,562619.0
2023-05-26 09:50:00,34.59,34.72,34.53,34.66,337959.0,33.6098,33.7361,33.5515,33.6778,337959.0
2023-05-26 10:00:00,34.66,34.84,34.66,34.84,320812.0,33.6778,33.8527,33.6778,33.8527,320812.0
2023-05-26 10:10:00,34.84,34.93,34.71,34.88,421729.0,33.8527,33.9401,33.7264,33.8915,421729.0
2023-05-26 10:20:00,34.86,35.1,34.85,35.09,298202.0,33.8721,34.1053,33.8624,34.0956,298202.0
2023-05-26 10:30:00,35.09,35.13,34.71,34.81,347174.0,34.0956,34.1344,33.7264,33.8235,347174.0
2023-05-26 10:40:00,34.82,34.86,34.65,34.7,329941.0,33.8332,33.8721,33.6681,33.7166,329941.0
2023-05-26 10:50:00,34.7,34.72,34.52,34.54,151920.0,33.7166,33.7361,33.5417,33.5612,151920.0
2023-05-26 11:00:00,34.54,34.61,34.51,34.59,205322.0,33.5612,33.6292,33.532,33.6098,205322.0
2023-05-26 11:10:00,34.59,34.64,34.49,34.6,728593.0,33.6098,33.6583,33.5126,33.6195,728593.0
2023-05-26 11:20:00,34.6,34.63,34.52,34.52,162418.0,33.6195,33.6486,33.5417,33.5417,162418.0
2023-05-26 11:30:00,34.52,34.54,34.47,34.52,134717.0,33.5417,33.5612,33.4932,33.5417,134717.0
2023-05-26 11:40:00,34.53,34.6,34.51,34.56,173056.0,33.5515,33.6195,33.532,33.5806,173056.0
2023-05-26 11:50:00,34.57,34.57,34.47,34.54,234817.0,33.5903,33.5903,33.4932,33.5612,234817.0
2023-05-26 12:00:00,34.55,34.66,34.55,34.64,671587.0,33.5709,33.6778,33.5709,33.6583,671587.0
2023-05-26 12:10:00,34.64,34.64,34.55,34.58,147398.0,33.6583,33.6583,33.5709,33.6,147398.0
2023-05-26 12:20:00,34.59,34.7,34.58,34.68,212580.0,33.6098,33.7166,33.6,33.6972,212580.0
2023-05-26 12:30:00,34.68,34.71,34.65,34.69,130349.0,33.6972,33.7264,33.6681,33.7069,130349.0
2023-05-26 12:40:00,34.68,34.71,34.6,34.61,125576.0,33.6972,33.7264,33.6195,33.6292,125576.0
2023-05-26 12:50:00,34.61,34.67,34.59,34.65,147415.0,33.6292,33.6875,33.6098,33.6681,147415.0
2023-05-26 13:00:00,34.65,34.7,34.64,34.67,131513.0,33.6681,33.7166,33.6583,33.6875,131513.0
2023-05-26 13:10:00,34.67,34.8,34.67,34.76,505240.0,33.6875,33.8138,33.6875,33.7749,505240.0
2023-05-26 13:20:00,34.77,34.79,34.68,34.73,121874.0,33.7847,33.8041,33.6972,33.7458,121874.0
2023-05-26 13:30:00,34.74,34.75,34.68,34.71,126425.0,33.7555,33.7652,33.6972,33.7264,126425.0
2023-05-26 13:40:00,34.7,34.74,34.66,34.72,182608.0,33.7166,33.7555,33.6778,33.7361,182608.0
2023-05-26 13:50:00,34.72,34.76,34.69,34.73,99659.0,33.7361,33.7749,33.7069,33.7458,99659.0
2023-05-26 14:00:00,34.73,34.75,34.69,34.7,229654.0,33.7458,33.7652,33.7069,33.7166,229654.0
2023-05-26 14:10:00,34.7,34.83,34.69,34.8,293548.0,33.7166,33.843,33.7069,33.8138,293548.0
2023-05-26 14:20:00,34.79,34.82,34.72,34.81,134906.0,33.8041,33.8332,33.7361,33.8235,134906.0
2023-05-26 14:30:00,34.81,34.85,34.79,34.82,106143.0,33.8235,33.8624,33.8041,33.8332,106143.0
2023-05-26 14:40:00,34.82,34.85,34.81,34.83,91476.0,33.8332,33.8624,33.8235,33.843,91476.0
2023-05-26 14:50:00,34.83,34.87,34.8,34.83,110523.0,33.843,33.8818,33.8138,33.843,110523.0
2023-05-26 15:00:00,34.83,34.89,34.82,34.86,140660.0,33.843,33.9013,33.8332,33.8721,140660.0
2023-05-26 15:10:00,34.86,34.86,34.8,34.83,154933.0,33.8721,33.8721,33.8138,33.843,154933.0
2023-05-26 15:20:00,34.83,34.83,34.75,34.77,122657.0,33.843,33.843,33.7652,33.7847,122657.0
2023-05-26 15:30:00,34.77,34.78,34.69,34.72,198797.0,33.7847,33.7944,33.7069,33.7361,198797.0
2023-05-26 15:40:00,34.71,34.74,34.68,34.7,410963.0,33.7264,33.7555,33.6972,33.7166,410963.0
2023-05-26 15:50:00,34.7,34.8,34.67,34.77,1403590.0,33.7166,33.8138,33.6875,33.7847,1403590.0
2023-05-30 09:30:00,34.72,34.74,34.32,34.37,683928.0,33.7361,33.7555,33.3474,33.396,683928.0
2023-05-30 09:40:00,34.38,34.59,34.26,34.57,397651.0,33.4057,33.6098,33.2891,33.5903,397651.0
2023-05-30 09:50:00,34.57,34.62,34.41,34.56,305110.0,33.5903,33.6389,33.4349,33.5806,305110.0
2023-05-30 10:00:00,34.57,34.62,34.23,34.43,304962.0,33.5903,33.6389,33.26,33.4543,304962.0
2023-05-30 10:10:00,34.43,34.46,34.19,34.38,507732.0,33.4543,33.4834,33.2211,33.4057,507732.0
2023-05-30 10:20:00,34.39,34.46,34.13,34.17,232750.0,33.4154,33.4834,33.1628,33.2017,232750.0
2023-05-30 10:30:00,34.17,34.31,34.14,34.25,159594.0,33.2017,33.3377,33.1725,33.2794,159594.0
2023-05-30 10:40:00,34.25,34.27,33.99,34.12,253294.0,33.2794,33.2988,33.0268,33.1531,253294.0
2023-05-30 10:50:00,34.12,34.22,34.08,34.2,139895.0,33.1531,33.2502,33.1142,33.2308,139895.0
2023-05-30 11:00:00,34.22,34.35,34.21,34.26,124013.0,33.2502,33.3766,33.2405,33.2891,124013.0
2023-05-30 11:10:00,34.26,34.3,34.18,34.28,132870.0,33.2891,33.328,33.2114,33.3085,132870.0
2023-05-30 11:20:00,34.28,34.42,34.26,34.41,162405.0,33.3085,33.4446,33.2891,33.4349,162405.0
2023-05-30 11:30:00,34.41,34.49,34.41,34.45,192473.0,33.4349,33.5126,33.4349,33.4737,192473.0
2023-05-30 11:40:00,34.46,34.49,34.4,34.43,168062.0,33.4834,33.5126,33.4251,33.4543,168062.0
2023-05-30 11:50:00,34.44,34.45,34.36,34.41,131146.0,33.464,33.4737,33.3863,33.4349,131146.0
2023-05-30 12:00:00,34.41,34.43,34.34,34.36,175460.0,33.4349,33.4543,33.3668,33.3863,175460.0
2023-05-30 12:10:00,34.36,34.41,34.29,34.32,197729.0,33.3863,33.4349,33.3183,33.3474,197729.0
2023-05-30 12:20:00,34.31,34.34,34.22,34.23,228641.0,33.3377,33.3668,33.2502,33.26,228641.0
2023-05-30 12:30:00,34.23,34.28,34.18,34.19,200750.0,33.26,33.3085,33.2114,33.2211,200750.0
2023-05-30 12:40:00,34.19,34.23,34.16,34.21,228772.0,33.2211,33.26,33.1919,33.2405,228772.0
2023-05-30 12:50:00,34.21,34.24,34.13,34.16,204812.0,33.2405,33.2697,33.1628,33.1919,204812.0
2023-05-30 13:00:00,34.16,34.17,34.1,34.13,148209.0,33.1919,33.2017,33.1336,33.1628,148209.0
2023-05-30 13:10:00,34.13,34.18,34.09,34.17,128102.0,33.1628,33.2114,33.1239,33.2017,128102.0
2023-05-30 13:20:00,34.17,34.19,34.05,34.09,159575.0,33.2017,33.2211,33.0851,33.1239,159575.0
2023-05-30 13:30:00,34.08,34.13,33.93,33.95,306518.0,33.1142,33.1628,32.9685,32.9879,306518.0
2023-05-30 13:40:00,33.95,34.0,33.91,33.94,224585.0,32.9879,33.0365,32.949,32.9782,224585.0
2023-05-30 13:50:00,33.94,33.99,33.89,33.91,183154.0,32.9782,33.0268,32.9296,32.949,183154.0
2023-05-30 14:00:00,33.91,33.95,33.84,33.92,206495.0,32.949,32.9879,32.881,32.9587,206495.0
2023-05-30 14:10:00,33.93,33.99,33.87,33.89,290914.0,32.9685,33.0268,32.9102,32.9296,290914.0
2023-05-30 14:20:00,33.89,33.99,33.88,33.98,221026.0,32.9296,33.0268,32.9199,33.017,221026.0
2023-05-30 14:30:00,33.99,34.09,33.98,34.08,223062.0,33.0268,33.1239,33.017,33.1142,223062.0
2023-05-30 14:40:00,34.09,34.18,34.08,34.18,234104.0,33.1239,33.2114,33.1142,33.2114,234104.0
2023-05-30 14:50:00,34.18,34.23,34.1,34.11,256892.0,33.2114,33.26,33.1336,33.1434,256892.0
2023-05-30 15:00:00,34.11,34.16,34.06,34.15,191071.0,33.1434,33.1919,33.0948,33.1822,191071.0
2023-05-30 15:10:00,34.15,34.19,34.12,34.18,143724.0,33.1822,33.2211,33.1531,33.2114,143724.0
2023-05-30 15:20:00,34.18,34.2,34.11,34.14,142684.0,33.2114,33.2308,33.1434,33.1725,142684.0
2023-05-30 15:30:00,34.13,34.18,34.11,34.14,277604.0,33.1628,33.2114,33.1434,33.1725,277604.0
2023-05-30 15:40:00,34.14,34.22,34.11,34.22,461213.0,33.1725,33.2502,33.1434,33.2502,461213.0
2023-05-30 15:50:00,34.22,34.28,34.17,34.22,1158223.0,33.2502,33.3085,33.2017,33.2502,1158223.0
2023-05-31 09:30:00,33.73,33.9,33.48,33.69,520030.0,32.7741,32.9393,32.5312,32.7353,520030.0
2023-05-31 09:40:00,33.69,33.74,33.39,33.4,338656.0,32.7353,32.7838,32.4438,32.4535,338656.0
2023-05-31 09:50:00,33.4,33.58,33.3,33.54,317626.0,32.4535,32.6284,32.3563,32.5895,317626.0
2023-05-31 10:00:00,33.54,33.66,33.47,33.53,336795.0,32.5895,32.7061,32.5215,32.5798,336795.0
2023-05-31 10:10:00,33.53,33.54,33.32,33.44,317887.0,32.5798,32.5895,32.3757,32.4923,317887.0
2023-05-31 10:20:00,33.45,33.63,33.42,33.54,211350.0,32.5021,32.677,32.4729,32.5895,211350.0
2023-05-31 10:30:00,33.55,33.61,33.45,33.54,235063.0,32.5992,32.6575,32.5021,32.5895,235063.0
2023-05-31 10:40:00,33.54,33.66,33.46,33.5,165573.0,32.5895,32.7061,32.5118,32.5506,165573.0
2023-05-31 10:50:00,33.49,33.55,33.45,33.48,208770.0,32.5409,32.5992,32.5021,32.5312,208770.0
2023-05-31 11:00:00,33.47,33.53,33.41,33.46,123482.0,32.5215,32.5798,32.4632,32.5118,123482.0
2023-05-31 11:10:00,33.45,33.47,33.36,33.46,193440.0,32.5021,32.5215,32.4146,32.5118,193440.0
2023-05-31 11:20:00,33.47,33.55,33.43,33.45,185769.0,32.5215,32.5992,32.4826,32.5021,185769.0
2023-05-31 11:30:00,33.45,33.51,33.44,33.47,143412.0,32.5021,32.5604,32.4923,32.5215,143412.0
2023-05-31 11:40:00,33.47,33.54,33.44,33.54,148061.0,32.5215,32.5895,32.4923,32.5895,148061.0
2023-05-31 11:50:00,33.54,33.56,33.46,33.48,105472.0,32.5895,32.6089,32.5118,32.5312,105472.0
2023-05-31 12:00:00,33.48,33.56,33.44,33.47,125355.0,32.5312,32.6089,32.4923,32.5215,125355.0
2023-05-31 12:10:00,33.47,33.55,33.44,33.54,88879.0,32.5215,32.5992,32.4923,32.5895,88879.0
2023-05-31 12:20:00,33.54,33.61,33.53,33.59,93461.0,32.5895,32.6575,32.5798,32.6381,93461.0
2023-05-31 12:30:00,33.59,33.64,33.54,33.59,106655.0,32.6381,32.6867,32.5895,32.6381,106655.0
2023-05-31 12:40:00,33.59,33.76,33.58,33.73,200738.0,32.6381,32.8033,32.6284,32.7741,200738.0
2023-05-31 12:50:00,33.73,33.73,33.59,33.65,125771.0,32.7741,32.7741,32.6381,32.6964,125771.0
2023-05-31 13:00:00,33.66,33.67,33.62,33.66,82960.0,32.7061,32.7158,32.6672,32.7061,82960.0
2023-05-31 13:10:00,33.66,33.71,33.64,33.65,69562.0,32.7061,32.7547,32.6867,32.6964,69562.0
2023-05-31 13:20:00,33.65,33.75,33.64,33.75,93141.0,32.6964,32.7936,32.6867,32.7936,93141.0
2023-05-31 13:30:00,33.75,33.8,33.7,33.8,172161.0,32.7936,32.8421,32.745,32.8421,172161.0
2023-05-31 13:40:00,33.79,33.82,33.73,33.77,331777.0,32.8324,32.8616,32.7741,32.813,331777.0
2023-05-31 13:50:00,33.76,33.87,33.76,33.86,190767.0,32.8033,32.9102,32.8033,32.9004,190767.0
2023-05-31 14:00:00,33.86,33.89,33.83,33.88,173105.0,32.9004,32.9296,32.8713,32.9199,173105.0
2023-05-31 14:10:00,33.89,33.97,33.82,33.83,195411.0,32.9296,33.0073,32.8616,32.8713,195411.0
2023-05-31 14:20:00,33.82,33.91,33.81,33.91,124244.0,32.8616,32.949,32.8519,32.949,124244.0
2023-05-31 14:30:00,33.91,34.0,33.88,33.97,241066.0,32.949,33.0365,32.9199,33.0073,241066.0
2023-05-31 14:40:00,33.97,34.07,33.96,34.06,411804.0,33.0073,33.1045,32.9976,33.0948,411804.0
2023-05-31 14:50:00,34.07,34.08,33.98,34.04,349829.0,33.1045,33.1142,33.017,33.0753,349829.0
2023-05-31 15:00:00,34.04,34.05,33.94,34.02,385855.0,33.0753,33.0851,32.9782,33.0559,385855.0
2023-05-31 15:10:00,34.02,34.11,33.94,34.09,548802.0,33.0559,33.1434,32.9782,33.1239,548802.0
2023-05-31 15:20:00,34.08,34.15,34.06,34.11,393271.0,33.1142,33.1822,33.0948,33.1434,393271.0
2023-05-31 15:30:00,34.11,34.28,34.09,34.27,415645.0,33.1434,33.3085,33.1239,33.2988,415645.0
2023-05-31 15:40:00,34.27,34.36,34.25,34.34,700642.0,33.2988,33.3863,33.2794,33.3668,700642.0
2023-05-31 15:50:00,34.34,34.42,34.29,34.35,1991097.0,33.3668,33.4446,33.3183,33.3766,1991097.0
2023-06-01 09:30:00,34.86,35.06,34.74,34.91,583462.0,33.8721,34.0664,33.7555,33.9207,583462.0
2023-06-01 09:40:00,34.91,34.96,34.68,34.8,271043.0,33.9207,33.9693,33.6972,33.8138,271043.0
2023-06-01 09:50:00,34.81,34.97,34.8,34.87,227896.0,33.8235,33.979,33.8138,33.8818,227896.0
2023-06-01 10:00:00,34.88,35.15,34.88,35.07,493026.0,33.8915,34.1539,33.8915,34.0762,493026.0
2023-06-01 10:10:00,35.07,35.26,35.05,35.14,471399.0,34.0762,34.2608,34.0567,34.1442,471399.0
2023-06-01 10:20:00,35.14,35.25,35.09,35.2,288527.0,34.1442,34.251,34.0956,34.2025,288527.0
2023-06-01 10:30:00,35.2,35.35,35.19,35.3,322036.0,34.2025,34.3482,34.1927,34.2996,322036.0
2023-06-01 10:40:00,35.3,35.61,35.27,35.61,458343.0,34.2996,34.6008,34.2705,34.6008,458343.0
2023-06-01 10:50:00,35.61,35.66,35.52,35.59,302733.0,34.6008,34.6494,34.5134,34.5814,302733.0
2023-06-01 11:00:00,35.59,35.61,35.48,35.54,240715.0,34.5814,34.6008,34.4745,34.5328,240715.0
2023-06-01 11:10:00,35.54,35.61,35.5,35.52,174052.0,34.5328,34.6008,34.494,34.5134,174052.0
2023-06-01 11:20:00,35.52,35.75,35.51,35.7,248205.0,34.5134,34.7369,34.5037,34.6883,248205.0
2023-06-01 11:30:00,35.7,35.77,35.63,35.74,289487.0,34.6883,34.7563,34.6203,34.7272,289487.0
2023-06-01 11:40:00,35.75,35.87,35.75,35.79,329059.0,34.7369,34.8535,34.7369,34.7757,329059.0
2023-06-01 11:50:00,35.79,35.89,35.76,35.88,160536.0,34.7757,34.8729,34.7466,34.8632,160536.0
2023-06-01 12:00:00,35.87,35.88,35.7,35.75,181026.0,34.8535,34.8632,34.6883,34.7369,181026.0
2023-06-01 12:10:00,35.76,35.79,35.69,35.77,110087.0,34.7466,34.7757,34.6786,34.7563,110087.0
2023-06-01 12:20:00,35.76,35.8,35.69,35.78,147560.0,34.7466,34.7855,34.6786,34.766,147560.0
2023-06-01 12:30:00,35.78,35.8,35.72,35.78,109240.0,34.766,34.7855,34.7077,34.766,109240.0
2023-06-01 12:40:00,35.77,35.77,35.66,35.76,115902.0,34.7563,34.7563,34.6494,34.7466,115902.0
2023-06-01 12:50:00,35.76,35.78,35.72,35.78,162997.0,34.7466,34.766,34.7077,34.766,162997.0
2023-06-01 13:00:00,35.77,35.78,35.65,35.66,234046.0,34.7563,34.766,34.6397,34.6494,234046.0
2023-06-01 13:10:00,35.67,35.77,35.63,35.73,233157.0,34.6591,34.7563,34.6203,34.7174,233157.0
2023-06-01 13:20:00,35.73,35.8,35.71,35.79,222083.0,34.7174,34.7855,34.698,34.7757,222083.0
2023-06-01 13:30:00,35.79,35.79,35.62,35.64,249975.0,34.7757,34.7757,34.6106,34.63,249975.0
2023-06-01 13:40:00,35.64,35.65,35.57,35.63,252860.0,34.63,34.6397,34.562,34.6203,252860.0
2023-06-01 13:50:00,35.63,35.7,35.62,35.7,140553.0,34.6203,34.6883,34.6106,34.6883,140553.0
2023-06-01 14:00:00,35.7,35.73,35.67,35.68,107075.0,34.6883,34.7174,34.6591,34.6689,107075.0
2023-06-01 14:10:00,35.68,35.72,35.66,35.66,130132.0,34.6689,34.7077,34.6494,34.6494,130132.0
2023-06-01 14:20:00,35.67,35.71,35.62,35.65,225615.0,34.6591,34.698,34.6106,34.6397,225615.0
2023-06-01 14:30:00,35.65,35.66,35.61,35.61,143319.0,34.6397,34.6494,34.6008,34.6008,143319.0
2023-06-01 14:40:00,35.62,35.64,35.59,35.62,150025.0,34.6106,34.63,34.5814,34.6106,150025.0
2023-06-01 14:50:00,35.62,35.67,35.6,35.63,138162.0,34.6106,34.6591,34.5911,34.6203,138162.0
2023-06-01 15:00:00,35.64,35.66,35.61,35.63,189790.0,34.63,34.6494,34.6008,34.6203,189790.0
2023-06-01 15:10:00,35.63,35.66,35.6,35.61,166233.0,34.6203,34.6494,34.5911,34.6008,166233.0
2023-06-01 15:20:00,35.61,35.63,35.48,35.48,311115.0,34.6008,34.6203,34.4745,34.4745,311115.0
2023-06-01 15:30:00,35.48,35.58,35.48,35.58,382759.0,34.4745,34.5717,34.4745,34.5717,382759.0
2023-06-01 15:40:00,35.57,35.6,35.54,35.57,390398.0,34.562,34.5911,34.5328,34.562,390398.0
2023-06-01 15:50:00,35.57,35.57,35.43,35.47,1365725.0,34.562,34.562,34.4259,34.4648,1365725.0
2023-06-02 09:30:00,37.29,37.41,36.72,36.77,1419849.0,36.2332,36.3498,35.6794,35.728,1419849.0
2023-06-02 09:40:00,36.77,36.98,36.71,36.78,429630.0,35.728,35.932,35.6697,35.7377,429630.0
2023-06-02 09:50:00,36.79,36.9,36.63,36.68,401067.0,35.7474,35.8543,35.5919,35.6405,401067.0
2023-06-02 10:00:00,36.69,36.85,36.62,36.84,578091.0,35.6502,35.8057,35.5822,35.796,578091.0
2023-06-02 10:10:00,36.84,36.96,36.77,36.9,561042.0,35.796,35.9126,35.728,35.8543,561042.0
2023-06-02 10:20:00,36.9,37.12,36.89,37.12,778437.0,35.8543,36.0681,35.8446,36.0681,778437.0
2023-06-02 10:30:00,37.11,37.19,37.02,37.15,481773.0,36.0583,36.1361,35.9709,36.0972,481773.0
2023-06-02 10:40:00,37.16,37.38,37.14,37.34,424600.0,36.1069,36.3207,36.0875,36.2818,424600.0
2023-06-02 10:50:00,37.34,37.39,37.25,37.35,473852.0,36.2818,36.3304,36.1944,36.2915,473852.0
2023-06-02 11:00:00,37.35,37.43,37.29,37.38,357012.0,36.2915,36.3693,36.2332,36.3207,357012.0
2023-06-02 11:10:00,37.38,37.53,37.37,37.52,452188.0,36.3207,36.4664,36.311,36.4567,452188.0
2023-06-02 11:20:00,37.52,37.52,37.3,37.36,458136.0,36.4567,36.4567,36.243,36.3013,458136.0
2023-06-02 11:30:00,37.36,37.42,37.19,37.2,282975.0,36.3013,36.3596,36.1361,36.1458,282975.0
2023-06-02 11:40:00,37.2,37.26,37.04,37.04,229133.0,36.1458,36.2041,35.9903,35.9903,229133.0
2023-06-02 11:50:00,37.04,37.2,36.98,37.16,432807.0,35.9903,36.1458,35.932,36.1069,432807.0
2023-06-02 12:00:00,37.15,37.27,37.12,37.23,286675.0,36.0972,36.2138,36.0681,36.1749,286675.0
2023-06-02 12:10:00,37.24,37.29,37.15,37.23,428022.0,36.1847,36.2332,36.0972,36.1749,428022.0
2023-06-02 12:20:00,37.23,37.25,37.2,37.21,199602.0,36.1749,36.1944,36.1458,36.1555,199602.0
2023-06-02 12:30:00,37.22,37.25,37.13,37.13,222781.0,36.1652,36.1944,36.0778,36.0778,222781.0
2023-06-02 12:40:00,37.14,37.25,37.08,37.22,232404.0,36.0875,36.1944,36.0292,36.1652,232404.0
2023-06-02 12:50:00,37.22,37.34,37.22,37.3,218303.0,36.1652,36.2818,36.1652,36.243,218303.0
2023-06-02 13:00:00,37.3,37.34,37.29,37.32,194876.0,36.243,36.2818,36.2332,36.2624,194876.0
2023-06-02 13:10:00,37.32,37.4,37.31,37.37,506949.0,36.2624,36.3401,36.2527,36.311,506949.0
2023-06-02 13:20:00,37.37,37.45,37.36,37.43,328441.0,36.311,36.3887,36.3013,36.3693,328441.0
2023-06-02 13:30:00,37.43,37.48,37.38,37.44,195747.0,36.3693,36.4179,36.3207,36.379,195747.0
2023-06-02 13:40:00,37.44,37.45,37.33,37.35,190355.0,36.379,36.3887,36.2721,36.2915,190355.0
2023-06-02 13:50:00,37.35,37.38,37.3,37.32,143046.0,36.2915,36.3207,36.243,36.2624,143046.0
2023-06-02 14:00:00,37.33,37.42,37.31,37.39,232295.0,36.2721,36.3596,36.2527,36.3304,232295.0
2023-06-02 14:10:00,37.38,37.4,37.33,37.34,109385.0,36.3207,36.3401,36.2721,36.2818,109385.0
2023-06-02 14:20:00,37.34,37.35,37.26,37.27,124365.0,36.2818,36.2915,36.2041,36.2138,124365.0
2023-06-02 14:30:00,37.28,37.43,37.27,37.42,173817.0,36.2235,36.3693,36.2138,36.3596,173817.0
2023-06-02 14:40:00,37.41,37.49,37.41,37.42,265978.0,36.3498,36.4276,36.3498,36.3596,265978.0
2023-06-02 14:50:00,37.43,37.46,37.35,37.44,190395.0,36.3693,36.3984,36.2915,36.379,190395.0
2023-06-02 15:00:00,37.45,37.51,37.43,37.47,259334.0,36.3887,36.447,36.3693,36.4081,259334.0
2023-06-02 15:10:00,37.47,37.52,37.45,37.48,373246.0,36.4081,36.4567,36.3887,36.4179,373246.0
2023-06-02 15:20:00,37.48,37.49,37.42,37.46,283594.0,36.4179,36.4276,36.3596,36.3984,283594.0
2023-06-02 15:30:00,37.45,37.56,37.45,37.5,504888.0,36.3887,36.4956,36.3887,36.4373,504888.0
2023-06-02 15:40:00,37.5,37.5,37.36,37.41,663929.0,36.4373,36.4373,36.3013,36.3498,663929.0
2023-06-02 15:50:00,37.41,37.41,37.18,37.2,1767651.0,36.3498,36.3498,36.1264,36.1458,1767651.0
2023-06-05 09:30:00,37.45,37.5,36.97,37.09,553437.0,36.3887,36.4373,35.9223,36.0389,553437.0
2023-06-05 09:40:00,37.04,37.12,36.91,37.03,231740.0,35.9903,36.0681,35.864,35.9806,231740.0
2023-06-05 09:50:00,37.02,37.04,36.65,36.7,198187.0,35.9709,35.9903,35.6114,35.66,198187.0
2023-06-05 10:00:00,36.75,36.82,36.48,36.5,453035.0,35.7085,35.7766,35.4462,35.4656,453035.0
2023-06-05 10:10:00,36.51,36.52,36.27,36.39,329710.0,35.4753,35.4851,35.2421,35.3587,329710.0
2023-06-05 10:20:00,36.4,36.66,36.39,36.64,247038.0,35.3685,35.6211,35.3587,35.6017,247038.0
2023-06-05 10:30:00,36.64,36.69,36.48,36.63,256235.0,35.6017,35.6502,35.4462,35.5919,256235.0
2023-06-05 10:40:00,36.63,36.74,36.56,36.72,241106.0,35.5919,35.6988,35.5239,35.6794,241106.0
2023-06-05 10:50:00,36.73,36.74,36.64,36.66,169895.0,35.6891,35.6988,35.6017,35.6211,169895.0
2023-06-05 11:00:00,36.66,36.86,36.62,36.86,283202.0,35.6211,35.8154,35.5822,35.8154,283202.0
2023-06-05 11:10:00,36.86,37.05,36.85,36.91,340588.0,35.8154,36.0,35.8057,35.864,340588.0
2023-06-05 11:20:00,36.92,37.07,36.92,37.04,142997.0,35.8737,36.0195,35.8737,35.9903,142997.0
2023-06-05 11:30:00,37.04,37.07,36.88,37.07,320323.0,35.9903,36.0195,35.8349,36.0195,320323.0
2023-06-05 11:40:00,37.05,37.18,37.03,37.17,301751.0,36.0,36.1264,35.9806,36.1166,301751.0
2023-06-05 11:50:00,37.18,37.18,37.07,37.11,147514.0,36.1264,36.1264,36.0195,36.0583,147514.0
2023-06-05 12:00:00,37.11,37.25,37.1,37.25,139364.0,36.0583,36.1944,36.0486,36.1944,139364.0
2023-06-05 12:10:00,37.25,37.32,37.23,37.29,151631.0,36.1944,36.2624,36.1749,36.2332,151631.0
2023-06-05 12:20:00,37.3,37.36,37.27,37.3,214152.0,36.243,36.3013,36.2138,36.243,214152.0
2023-06-05 12:30:00,37.31,37.32,37.21,37.23,173040.0,36.2527,36.2624,36.1555,36.1749,173040.0
2023-06-05 12:40:00,37.22,37.3,37.2,37.29,129719.0,36.1652,36.243,36.1458,36.2332,129719.0
2023-06-05 12:50:00,37.29,37.32,37.23,37.29,117892.0,36.2332,36.2624,36.1749,36.2332,117892.0
2023-06-05 13:00:00,37.29,37.29,37.22,37.27,102149.0,36.2332,36.2332,36.1652,36.2138,102149.0
2023-06-05 13:10:00,37.27,37.3,37.17,37.29,156433.0,36.2138,36.243,36.1166,36.2332,156433.0
2023-06-05 13:20:00,37.29,37.33,37.22,37.27,142442.0,36.2332,36.2721,36.1652,36.2138,142442.0
2023-06-05 13:30:00,37.27,37.29,37.23,37.28,155863.0,36.2138,36.2332,36.1749,36.2235,155863.0
2023-06-05 13:40:00,37.27,37.32,37.24,37.32,136929.0,36.2138,36.2624,36.1847,36.2624,136929.0
2023-06-05 13:50:00,37.32,37.41,37.31,37.36,196852.0,36.2624,36.3498,36.2527,36.3013,196852.0
2023-06-05 14:00:00,37.36,37.37,37.22,37.25,182611.0,36.3013,36.311,36.1652,36.1944,182611.0
2023-06-05 14:10:00,37.24,37.31,37.19,37.3,134270.0,36.1847,36.2527,36.1361,36.243,134270.0
2023-06-05 14:20:00,37.31,37.32,37.22,37.27,157255.0,36.2527,36.2624,36.1652,36.2138,157255.0
2023-06-05 14:30:00,37.27,37.28,37.09,37.1,221773.0,36.2138,36.2235,36.0389,36.0486,221773.0
2023-06-05 14:40:00,37.09,37.13,37.04,37.04,159205.0,36.0389,36.0778,35.9903,35.9903,159205.0
2023-06-05 14:50:00,37.04,37.15,36.98,37.14,179165.0,35.9903,36.0972,35.932,36.0875,179165.0
2023-06-05 15:00:00,37.13,37.14,36.92,36.93,191008.0,36.0778,36.0875,35.8737,35.8834,191008.0
2023-06-05 15:10:00,36.93,37.03,36.92,36.99,109084.0,35.8834,35.9806,35.8737,35.9417,109084.0
2023-06-05 15:20:00,36.99,37.07,36.98,37.03,172768.0,35.9417,36.0195,35.932,35.9806,172768.0
2023-06-05 15:30:00,37.04,37.04,36.93,37.04,220675.0,35.9903,35.9903,35.8834,35.9903,220675.0
2023-06-05 15:40:00,37.04,37.07,37.0,37.04,223550.0,35.9903,36.0195,35.9515,35.9903,223550.0
2023-06-05 15:50:00,37.04,37.12,37.01,37.05,633636.0,35.9903,36.0681,35.9612,36.0,633636.0
2023-06-06 09:30:00,36.92,37.45,36.92,37.24,467397.0,35.8737,36.3887,35.8737,36.1847,467397.0
2023-06-06 09:40:00,37.27,37.44,37.22,37.38,247111.0,36.2138,36.379,36.1652,36.3207,247111.0
2023-06-06 09:50:00,37.38,37.43,37.25,37.34,176850.0,36.3207,36.3693,36.1944,36.2818,176850.0
2023-06-06 10:00:00,37.35,37.52,37.31,37.51,255424.0,36.2915,36.4567,36.2527,36.447,255424.0
2023-06-06 10:10:00,37.52,37.52,37.24,37.26,246387.0,36.4567,36.4567,36.1847,36.2041,246387.0
2023-06-06 10:20:00,37.27,37.44,37.26,37.4,167737.0,36.2138,36.379,36.2041,36.3401,167737.0
2023-06-06 10:30:00,37.4,37.43,37.21,37.25,112349.0,36.3401,36.3693,36.1555,36.1944,112349.0
2023-06-06 10:40:00,37.25,37.4,37.22,37.37,125816.0,36.1944,36.3401,36.1652,36.311,125816.0
2023-06-06 10:50:00,37.38,37.45,37.32,37.41,96162.0,36.3207,36.3887,36.2624,36.3498,96162.0
2023-06-06 11:00:00,37.42,37.52,37.38,37.47,194504.0,36.3596,36.4567,36.3207,36.4081,194504.0
2023-06-06 11:10:00,37.48,37.55,37.45,37.51,145590.0,36.4179,36.4859,36.3887,36.447,145590.0
2023-06-06 11:20:00,37.52,37.53,37.37,37.47,121751.0,36.4567,36.4664,36.311,36.4081,121751.0
2023-06-06 11:30:00,37.47,37.53,37.41,37.52,116366.0,36.4081,36.4664,36.3498,36.4567,116366.0
2023-06-06 11:40:00,37.52,37.6,37.5,37.59,127883.0,36.4567,36.5345,36.4373,36.5247,127883.0
2023-06-06 11:50:00,37.59,37.64,37.53,37.62,129451.0,36.5247,36.5733,36.4664,36.5539,129451.0
2023-06-06 12:00:00,37.62,37.68,37.58,37.63,212323.0,36.5539,36.6122,36.515,36.5636,212323.0
2023-06-06 12:10:00,37.64,37.64,37.55,37.55,174503.0,36.5733,36.5733,36.4859,36.4859,174503.0
2023-06-06 12:20:00,37.55,37.62,37.55,37.57,70250.0,36.4859,36.5539,36.4859,36.5053,70250.0
2023-06-06 12:30:00,37.57,37.59,37.49,37.52,91189.0,36.5053,36.5247,36.4276,36.4567,91189.0
2023-06-06 12:40:00,37.52,37.57,37.47,37.48,68518.0,36.4567,36.5053,36.4081,36.4179,68518.0
2023-06-06 12:50:00,37.49,37.53,37.43,37.48,98558.0,36.4276,36.4664,36.3693,36.4179,98558.0
2023-06-06 13:00:00,37.48,37.52,37.48,37.51,101547.0,36.4179,36.4567,36.4179,36.447,101547.0
2023-06-06 13:10:00,37.51,37.53,37.49,37.51,96564.0,36.447,36.4664,36.4276,36.447,96564.0
2023-06-06 13:20:00,37.51,37.56,37.46,37.56,189477.0,36.447,36.4956,36.3984,36.4956,189477.0
2023-06-06 13:30:00,37.57,37.57,37.47,37.5,178923.0,36.5053,36.5053,36.4081,36.4373,178923.0
2023-06-06 13:40:00,37.5,37.53,37.49,37.51,39431.0,36.4373,36.4664,36.4276,36.447,39431.0
2023-06-06 13:50:00,37.51,37.53,37.47,37.53,105396.0,36.447,36.4664,36.4081,36.4664,105396.0
2023-06-06 14:00:00,37.53,37.54,37.48,37.51,79570.0,36.4664,36.4762,36.4179,36.447,79570.0
2023-06-06 14:10:00,37.51,37.55,37.49,37.52,55016.0,36.447,36.4859,36.4276,36.4567,55016.0
2023-06-06 14:20:00,37.52,37.58,37.5,37.58,98964.0,36.4567,36.515,36.4373,36.515,98964.0
2023-06-06 14:30:00,37.57,37.59,37.53,37.55,121062.0,36.5053,36.5247,36.4664,36.4859,121062.0
2023-06-06 14:40:00,37.55,37.57,37.51,37.53,78896.0,36.4859,36.5053,36.447,36.4664,78896.0
2023-06-06 14:50:00,37.52,37.57,37.5,37.57,81227.0,36.4567,36.5053,36.4373,36.5053,81227.0
2023-06-06 15:00:00,37.57,37.6,37.54,37.58,105404.0,36.5053,36.5345,36.4762,36.515,105404.0
2023-06-06 15:10:00,37.59,37.62,37.55,37.62,121264.0,36.5247,36.5539,36.4859,36.5539,121264.0
2023-06-06 15:20:00,37.62,37.65,37.59,37.65,128630.0,36.5539,36.583,36.5247,36.583,128630.0
2023-06-06 15:30:00,37.64,37.68,37.57,37.59,173172.0,36.5733,36.6122,36.5053,36.5247,173172.0
2023-06-06 15:40:00,37.59,37.66,37.57,37.64,424791.0,36.5247,36.5928,36.5053,36.5733,424791.0
2023-06-06 15:50:00,37.64,37.81,37.63,37.73,1274053.0,36.5733,36.7385,36.5636,36.6608,1274053.0
2023-06-07 09:30:00,37.79,38.05,37.75,37.89,606599.0,36.7191,36.9717,36.6802,36.8162,606599.0
2023-06-07 09:40:00,37.88,38.1,37.69,38.06,449228.0,36.8065,37.0203,36.6219,36.9814,449228.0
2023-06-07 09:50:00,38.07,38.27,38.01,38.25,232983.0,36.9911,37.1855,36.9328,37.166,232983.0
2023-06-07 10:00:00,38.25,38.31,38.07,38.17,271521.0,37.166,37.2243,36.9911,37.0883,271521.0
2023-06-07 10:10:00,38.17,38.3,38.03,38.04,292613.0,37.0883,37.2146,36.9523,36.962,292613.0
2023-06-07 10:20:00,38.03,38.07,37.78,37.82,282484.0,36.9523,36.9911,36.7094,36.7482,282484.0
2023-06-07 10:30:00,37.82,37.89,37.71,37.75,217792.0,36.7482,36.8162,36.6413,36.6802,217792.0
2023-06-07 10:40:00,37.75,37.86,37.7,37.83,340208.0,36.6802,36.7871,36.6316,36.7579,340208.0
2023-06-07 10:50:00,37.83,37.88,37.73,37.82,254421.0,36.7579,36.8065,36.6608,36.7482,254421.0
2023-06-07 11:00:00,37.81,37.84,37.69,37.77,308351.0,36.7385,36.7677,36.6219,36.6996,308351.0
2023-06-07 11:10:00,37.77,37.86,37.73,37.82,261448.0,36.6996,36.7871,36.6608,36.7482,261448.0
2023-06-07 11:20:00,37.81,37.88,37.77,37.87,160928.0,36.7385,36.8065,36.6996,36.7968,160928.0
2023-06-07 11:30:00,37.87,37.96,37.78,37.8,246956.0,36.7968,36.8843,36.7094,36.7288,246956.0
2023-06-07 11:40:00,37.8,37.83,37.77,37.82,163419.0,36.7288,36.7579,36.6996,36.7482,163419.0
2023-06-07 11:50:00,37.81,37.82,37.68,37.72,183594.0,36.7385,36.7482,36.6122,36.6511,183594.0
2023-06-07 12:00:00,37.73,37.8,37.7,37.78,204263.0,36.6608,36.7288,36.6316,36.7094,204263.0
2023-06-07 12:10:00,37.78,37.81,37.76,37.77,155068.0,36.7094,36.7385,36.6899,36.6996,155068.0
2023-06-07 12:20:00,37.76,37.77,37.67,37.75,177130.0,36.6899,36.6996,36.6025,36.6802,177130.0
2023-06-07 12:30:00,37.75,37.84,37.75,37.79,256722.0,36.6802,36.7677,36.6802,36.7191,256722.0
2023-06-07 12:40:00,37.79,37.82,37.74,37.78,188624.0,36.7191,36.7482,36.6705,36.7094,188624.0
2023-06-07 12:50:00,37.77,37.8,37.71,37.76,148030.0,36.6996,36.7288,36.6413,36.6899,148030.0
2023-06-07 13:00:00,37.75,37.81,37.7,37.79,116390.0,36.6802,36.7385,36.6316,36.7191,116390.0
2023-06-07 13:10:00,37.78,37.81,37.75,37.76,115229.0,36.7094,36.7385,36.6802,36.6899,115229.0
2023-06-07 13:20:00,37.76,37.77,37.69,37.71,125113.0,36.6899,36.6996,36.6219,36.6413,125113.0
2023-06-07 13:30:00,37.69,37.72,37.62,37.64,94410.0,36.6219,36.6511,36.5539,36.5733,94410.0
2023-06-07 13:40:00,37.65,37.71,37.64,37.67,87821.0,36.583,36.6413,36.5733,36.6025,87821.0
2023-06-07 13:50:00,37.67,37.75,37.65,37.73,79696.0,36.6025,36.6802,36.583,36.6608,79696.0
2023-06-07 14:00:00,37.73,37.76,37.7,37.73,115446.0,36.6608,36.6899,36.6316,36.6608,115446.0
2023-06-07 14:10:00,37.73,37.79,37.69,37.79,89824.0,36.6608,36.7191,36.6219,36.7191,89824.0
2023-06-07 14:20:00,37.79,37.79,37.72,37.77,100657.0,36.7191,36.7191,36.6511,36.6996,100657.0
2023-06-07 14:30:00,37.77,37.8,37.7,37.72,109594.0,36.6996,36.7288,36.6316,36.6511,109594.0
2023-06-07 14:40:00,37.72,37.75,37.69,37.7,98366.0,36.6511,36.6802,36.6219,36.6316,98366.0
2023-06-07 14:50:00,37.7,37.79,37.69,37.79,88889.0,36.6316,36.7191,36.6219,36.7191,88889.0
2023-06-07 15:00:00,37.79,37.8,37.68,37.69,348303.0,36.7191,36.7288,36.6122,36.6219,348303.0
2023-06-07 15:10:00,37.68,37.69,37.57,37.63,147503.0,36.6122,36.6219,36.5053,36.5636,147503.0
2023-06-07 15:20:00,37.63,37.7,37.63,37.68,175362.0,36.5636,36.6316,36.5636,36.6122,175362.0
2023-06-07 15:30:00,37.68,37.74,37.65,37.66,305442.0,36.6122,36.6705,36.583,36.5928,305442.0
2023-06-07 15:40:00,37.66,37.67,37.57,37.66,414345.0,36.5928,36.6025,36.5053,36.5928,414345.0
2023-06-07 15:50:00,37.65,37.68,37.53,37.57,838135.0,36.583,36.6122,36.4664,36.5053,838135.0
2023-06-08 09:30:00,37.88,38.07,37.63,37.66,511833.0,36.8065,36.9911,36.5636,36.5928,511833.0
2023-06-08 09:40:00,37.67,37.78,37.53,37.55,175322.0,36.6025,36.7094,36.4664,36.4859,175322.0
2023-06-08 09:50:00,37.56,37.61,37.41,37.51,202643.0,36.4956,36.5442,36.3498,36.447,202643.0
2023-06-08 10:00:00,37.52,37.66,37.51,37.62,146251.0,36.4567,36.5928,36.447,36.5539,146251.0
2023-06-08 10:10:00,37.62,37.82,37.6,37.76,143931.0,36.5539,36.7482,36.5345,36.6899,143931.0
2023-06-08 10:20:00,37.76,37.78,37.62,37.77,130981.0,36.6899,36.7094,36.5539,36.6996,130981.0
2023-06-08 10:30:00,37.77,37.82,37.62,37.66,157871.0,36.6996,36.7482,36.5539,36.5928,157871.0
2023-06-08 10:40:00,37.66,37.81,37.66,37.77,136364.0,36.5928,36.7385,36.5928,36.6996,136364.0
2023-06-08 10:50:00,37.76,37.78,37.7,37.71,106481.0,36.6899,36.7094,36.6316,36.6413,106481.0
2023-06-08 11:00:00,37.7,37.73,37.63,37.63,108511.0,36.6316,36.6608,36.5636,36.5636,108511.0
2023-06-08 11:10:00,37.64,37.68,37.6,37.63,118315.0,36.5733,36.6122,36.5345,36.5636,118315.0
2023-06-08 11:20:00,37.63,37.74,37.63,37.74,95687.0,36.5636,36.6705,36.5636,36.6705,95687.0
2023-06-08 11:30:00,37.75,37.79,37.73,37.74,142250.0,36.6802,36.7191,36.6608,36.6705,142250.0
2023-06-08 11:40:00,37.75,37.8,37.6,37.64,133949.0,36.6802,36.7288,36.5345,36.5733,133949.0
2023-06-08 11:50:00,37.64,37.64,37.53,37.53,228717.0,36.5733,36.5733,36.4664,36.4664,228717.0
2023-06-08 12:00:00,37.52,37.66,37.5,37.63,209158.0,36.4567,36.5928,36.4373,36.5636,209158.0
2023-06-08 12:10:00,37.63,37.71,37.6,37.71,62190.0,36.5636,36.6413,36.5345,36.6413,62190.0
2023-06-08 12:20:00,37.71,37.78,37.66,37.77,122366.0,36.6413,36.7094,36.5928,36.6996,122366.0
2023-06-08 12:30:00,37.76,37.79,37.7,37.7,110560.0,36.6899,36.7191,36.6316,36.6316,110560.0
2023-06-08 12:40:00,37.7,37.76,37.66,37.73,127829.0,36.6316,36.6899,36.5928,36.6608,127829.0
2023-06-08 12:50:00,37.73,37.77,37.71,37.77,71254.0,36.6608,36.6996,36.6413,36.6996,71254.0
2023-06-08 13:00:00,37.76,37.82,37.71,37.73,127620.0,36.6899,36.7482,36.6413,36.6608,127620.0
2023-06-08 13:10:00,37.73,37.78,37.7,37.78,74649.0,36.6608,36.7094,36.6316,36.7094,74649.0
2023-06-08 13:20:00,37.78,37.78,37.72,37.74,55928.0,36.7094,36.7094,36.6511,36.6705,55928.0
2023-06-08 13:30:00,37.73,37.77,37.72,37.73,73065.0,36.6608,36.6996,36.6511,36.6608,73065.0
2023-06-08 13:40:00,37.73,37.74,37.63,37.67,73565.0,36.6608,36.6705,36.5636,36.6025,73565.0
2023-06-08 13:50:00,37.66,37.72,37.65,37.65,76864.0,36.5928,36.6511,36.583,36.583,76864.0
2023-06-08 14:00:00,37.66,37.73,37.65,37.7,90869.0,36.5928,36.6608,36.583,36.6316,90869.0
2023-06-08 14:10:00,37.69,37.78,37.68,37.77,90363.0,36.6219,36.7094,36.6122,36.6996,90363.0
2023-06-08 14:20:00,37.77,37.82,37.72,37.82,115632.0,36.6996,36.7482,36.6511,36.7482,115632.0
2023-06-08 14:30:00,37.82,37.92,37.81,37.91,275688.0,36.7482,36.8454,36.7385,36.8357,275688.0
2023-06-08 14:40:00,37.92,37.93,37.86,37.87,233402.0,36.8454,36.8551,36.7871,36.7968,233402.0
2023-06-08 14:50:00,37.86,37.88,37.79,37.8,178404.0,36.7871,36.8065,36.7191,36.7288,178404.0
2023-06-08 15:00:00,37.8,37.84,37.78,37.79,102884.0,36.7288,36.7677,36.7094,36.7191,102884.0
2023-06-08 15:10:00,37.78,37.83,37.77,37.78,137409.0,36.7094,36.7579,36.6996,36.7094,137409.0
2023-06-08 15:20:00,37.79,37.85,37.78,37.81,140253.0,36.7191,36.7774,36.7094,36.7385,140253.0
2023-06-08 15:30:00,37.82,37.82,37.74,37.79,154738.0,36.7482,36.7482,36.6705,36.7191,154738.0
2023-06-08 15:40:00,37.78,37.83,37.78,37.8,312601.0,36.7094,36.7579,36.7094,36.7288,312601.0
2023-06-08 15:50:00,37.8,37.86,37.79,37.83,748281.0,36.7288,36.7871,36.7191,36.7579,748281.0
2023-06-09 09:30:00,37.8,37.98,37.67,37.79,271602.0,36.7288,36.9037,36.6025,36.7191,271602.0
2023-06-09 09:40:00,37.8,37.81,37.59,37.64,216975.0,36.7288,36.7385,36.5247,36.5733,216975.0
2023-06-09 09:50:00,37.66,37.71,37.54,37.58,153659.0,36.5928,36.6413,36.4762,36.515,153659.0
2023-06-09 10:00:00,37.59,37.81,37.58,37.79,157534.0,36.5247,36.7385,36.515,36.7191,157534.0
2023-06-09 10:10:00,37.79,37.89,37.77,37.84,169481.0,36.7191,36.8162,36.6996,36.7677,169481.0
2023-06-09 10:20:00,37.84,37.97,37.8,37.94,227503.0,36.7677,36.894,36.7288,36.8648,227503.0
2023-06-09 10:30:00,37.94,37.97,37.86,37.92,275407.0,36.8648,36.894,36.7871,36.8454,275407.0
2023-06-09 10:40:00,37.93,38.05,37.88,37.95,295107.0,36.8551,36.9717,36.8065,36.8745,295107.0
2023-06-09 10:50:00,37.95,38.0,37.84,37.97,191216.0,36.8745,36.9231,36.7677,36.894,191216.0
2023-06-09 11:00:00,37.98,37.99,37.82,37.86,146957.0,36.9037,36.9134,36.7482,36.7871,146957.0
2023-06-09 11:10:00,37.86,37.88,37.75,37.81,77567.0,36.7871,36.8065,36.6802,36.7385,77567.0
2023-06-09 11:20:00,37.81,37.81,37.69,37.79,89812.0,36.7385,36.7385,36.6219,36.7191,89812.0
2023-06-09 11:30:00,37.8,37.8,37.67,37.72,140387.0,36.7288,36.7288,36.6025,36.6511,140387.0
2023-06-09 11:40:00,37.73,37.8,37.72,37.78,90643.0,36.6608,36.7288,36.6511,36.7094,90643.0
2023-06-09 11:50:00,37.77,37.78,37.72,37.77,98187.0,36.6996,36.7094,36.6511,36.6996,98187.0
2023-06-09 12:00:00,37.77,37.77,37.7,37.74,96653.0,36.6996,36.6996,36.6316,36.6705,96653.0
2023-06-09 12:10:00,37.73,37.84,37.73,37.8,103212.0,36.6608,36.7677,36.6608,36.7288,103212.0
2023-06-09 12:20:00,37.8,37.82,37.74,37.78,94953.0,36.7288,36.7482,36.6705,36.7094,94953.0
2023-06-09 12:30:00,37.77,37.83,37.76,37.78,87894.0,36.6996,36.7579,36.6899,36.7094,87894.0
2023-06-09 12:40:00,37.79,37.89,37.78,37.89,152773.0,36.7191,36.8162,36.7094,36.8162,152773.0
2023-06-09 12:50:00,37.89,37.92,37.83,37.91,112693.0,36.8162,36.8454,36.7579,36.8357,112693.0
2023-06-09 13:00:00,37.9,37.92,37.84,37.89,120174.0,36.826,36.8454,36.7677,36.8162,120174.0
2023-06-09 13:10:00,37.89,37.93,37.87,37.9,80204.0,36.8162,36.8551,36.7968,36.826,80204.0
2023-06-09 13:20:00,37.9,37.92,37.86,37.9,69497.0,36.826,36.8454,36.7871,36.826,69497.0
2023-06-09 13:30:00,37.89,37.91,37.85,37.87,70825.0,36.8162,36.8357,36.7774,36.7968,70825.0
2023-06-09 13:40:00,37.87,37.9,37.84,37.86,119696.0,36.7968,36.826,36.7677,36.7871,119696.0
2023-06-09 13:50:00,37.86,37.97,37.84,37.91,166294.0,36.7871,36.894,36.7677,36.8357,166294.0
2023-06-09 14:00:00,37.91,37.95,37.9,37.92,100206.0,36.8357,36.8745,36.826,36.8454,100206.0
2023-06-09 14:10:00,37.92,37.96,37.83,37.85,119853.0,36.8454,36.8843,36.7579,36.7774,119853.0
2023-06-09 14:20:00,37.84,37.86,37.77,37.8,267368.0,36.7677,36.7871,36.6996,36.7288,267368.0
2023-06-09 14:30:00,37.8,37.84,37.79,37.8,176351.0,36.7288,36.7677,36.7191,36.7288,176351.0
2023-06-09 14:40:00,37.8,37.85,37.78,37.8,278145.0,36.7288,36.7774,36.7094,36.7288,278145.0
2023-06-09 14:50:00,37.8,37.84,37.79,37.82,123140.0,36.7288,36.7677,36.7191,36.7482,123140.0
2023-06-09 15:00:00,37.82,37.86,37.78,37.81,248060.0,36.7482,36.7871,36.7094,36.7385,248060.0
2023-06-09 15:10:00,37.8,37.88,37.79,37.88,105692.0,36.7288,36.8065,36.7191,36.8065,105692.0
2023-06-09 15:20:00,37.88,37.89,37.81,37.87,133079.0,36.8065,36.8162,36.7385,36.7968,133079.0
2023-06-09 15:30:00,37.87,37.9,37.82,37.88,233150.0,36.7968,36.826,36.7482,36.8065,233150.0
2023-06-09 15:40:00,37.88,37.92,37.85,37.89,287970.0,36.8065,36.8454,36.7774,36.8162,287970.0
2023-06-09 15:50:00,37.89,37.93,37.87,37.88,774810.0,36.8162,36.8551,36.7968,36.8065,774810.0
2023-06-12 09:30:00,37.47,37.48,36.87,37.04,697050.0,36.4081,36.4179,35.8251,35.9903,697050.0
2023-06-12 09:40:00,37.03,37.35,37.03,37.3,407264.0,35.9806,36.2915,35.9806,36.243,407264.0
2023-06-12 09:50:00,37.3,37.47,37.25,37.44,391459.0,36.243,36.4081,36.1944,36.379,391459.0
2023-06-12 10:00:00,37.45,37.51,37.39,37.46,325488.0,36.3887,36.447,36.3304,36.3984,325488.0
2023-06-12 10:10:00,37.47,37.73,37.45,37.72,284171.0,36.4081,36.6608,36.3887,36.6511,284171.0
2023-06-12 10:20:00,37.72,37.72,37.44,37.52,244915.0,36.6511,36.6511,36.379,36.4567,244915.0
2023-06-12 10:30:00,37.51,37.54,37.27,37.37,292129.0,36.447,36.4762,36.2138,36.311,292129.0
2023-06-12 10:40:00,37.37,37.6,37.36,37.51,114622.0,36.311,36.5345,36.3013,36.447,114622.0
2023-06-12 10:50:00,37.51,37.73,37.5,37.7,181055.0,36.447,36.6608,36.4373,36.6316,181055.0
2023-06-12 11:00:00,37.7,37.8,37.67,37.8,75441.0,36.6316,36.7288,36.6025,36.7288,75441.0
2023-06-12 11:10:00,37.8,37.81,37.75,37.77,110605.0,36.7288,36.7385,36.6802,36.6996,110605.0
2023-06-12 11:20:00,37.76,37.8,37.73,37.78,115160.0,36.6899,36.7288,36.6608,36.7094,115160.0
2023-06-12 11:30:00,37.77,37.82,37.76,37.78,114086.0,36.6996,36.7482,36.6899,36.7094,114086.0
2023-06-12 11:40:00,37.77,37.82,37.76,37.8,86058.0,36.6996,36.7482,36.6899,36.7288,86058.0
2023-06-12 11:50:00,37.8,37.83,37.76,37.83,123715.0,36.7288,36.7579,36.6899,36.7579,123715.0
2023-06-12 12:00:00,37.83,37.93,37.82,37.84,278504.0,36.7579,36.8551,36.7482,36.7677,278504.0
2023-06-12 12:10:00,37.84,37.94,37.82,37.87,175242.0,36.7677,36.8648,36.7482,36.7968,175242.0
2023-06-12 12:20:00,37.87,37.87,37.81,37.85,94799.0,36.7968,36.7968,36.7385,36.7774,94799.0
2023-06-12 12:30:00,37.84,37.9,37.82,37.89,147317.0,36.7677,36.826,36.7482,36.8162,147317.0
2023-06-12 12:40:00,37.9,37.9,37.84,37.86,173688.0,36.826,36.826,36.7677,36.7871,173688.0
2023-06-12 12:50:00,37.85,38.09,37.83,38.08,501449.0,36.7774,37.0106,36.7579,37.0008,501449.0
2023-06-12 13:00:00,38.09,38.09,37.88,37.94,301044.0,37.0106,37.0106,36.8065,36.8648,301044.0
2023-06-12 13:10:00,37.94,38.14,37.91,38.13,304217.0,36.8648,37.0591,36.8357,37.0494,304217.0
2023-06-12 13:20:00,38.13,38.18,38.08,38.16,172689.0,37.0494,37.098,37.0008,37.0786,172689.0
2023-06-12 13:30:00,38.16,38.19,38.04,38.06,132388.0,37.0786,37.1077,36.962,36.9814,132388.0
2023-06-12 13:40:00,38.07,38.08,38.02,38.02,97295.0,36.9911,37.0008,36.9425,36.9425,97295.0
2023-06-12 13:50:00,38.02,38.06,37.99,38.0,89559.0,36.9425,36.9814,36.9134,36.9231,89559.0
2023-06-12 14:00:00,37.99,38.0,37.92,37.95,95550.0,36.9134,36.9231,36.8454,36.8745,95550.0
2023-06-12 14:10:00,37.96,37.96,37.88,37.91,142657.0,36.8843,36.8843,36.8065,36.8357,142657.0
2023-06-12 14:20:00,37.91,37.92,37.79,37.79,157522.0,36.8357,36.8454,36.7191,36.7191,157522.0
2023-06-12 14:30:00,37.79,37.82,37.75,37.76,247931.0,36.7191,36.7482,36.6802,36.6899,247931.0
2023-06-12 14:40:00,37.76,37.8,37.74,37.79,93643.0,36.6899,36.7288,36.6705,36.7191,93643.0
2023-06-12 14:50:00,37.8,37.83,37.79,37.8,130913.0,36.7288,36.7579,36.7191,36.7288,130913.0
2023-06-12 15:00:00,37.8,37.84,37.78,37.84,135784.0,36.7288,36.7677,36.7094,36.7677,135784.0
2023-06-12 15:10:00,37.84,37.93,37.83,37.85,170749.0,36.7677,36.8551,36.7579,36.7774,170749.0
2023-06-12 15:20:00,37.86,37.86,37.78,37.81,155720.0,36.7871,36.7871,36.7094,36.7385,155720.0
2023-06-12 15:30:00,37.81,37.83,37.77,37.81,163813.0,36.7385,36.7579,36.6996,36.7385,163813.0
2023-06-12 15:40:00,37.81,37.84,37.78,37.82,206302.0,36.7385,36.7677,36.7094,36.7482,206302.0
2023-06-12 15:50:00,37.82,37.84,37.74,37.82,574563.0,36.7482,36.7677,36.6705,36.7482,574563.0
2023-06-13 09:30:00,39.24,39.65,39.17,39.57,779263.0,38.128,38.5264,38.06,38.4486,779263.0
2023-06-13 09:40:00,39.57,39.7,39.5,39.62,509893.0,38.4486,38.5749,38.3806,38.4972,509893.0
2023-06-13 09:50:00,39.62,39.66,39.5,39.59,343240.0,38.4972,38.5361,38.3806,38.4681,343240.0
2023-06-13 10:00:00,39.58,39.75,39.49,39.66,337913.0,38.4583,38.6235,38.3709,38.5361,337913.0
2023-06-13 10:10:00,39.65,39.72,39.51,39.63,350310.0,38.5264,38.5944,38.3903,38.5069,350310.0
2023-06-13 10:20:00,39.63,39.92,39.58,39.91,545219.0,38.5069,38.7887,38.4583,38.779,545219.0
2023-06-13 10:30:00,39.91,39.99,39.82,39.97,381980.0,38.779,38.8567,38.6915,38.8373,381980.0
2023-06-13 10:40:00,39.97,40.1,39.92,40.05,431129.0,38.8373,38.9636,38.7887,38.915,431129.0
2023-06-13 10:50:00,40.06,40.08,39.97,39.98,307820.0,38.9247,38.9442,38.8373,38.847,307820.0
2023-06-13 11:00:00,39.98,40.08,39.94,39.97,339276.0,38.847,38.9442,38.8081,38.8373,339276.0
2023-06-13 11:10:00,39.97,40.08,39.95,40.0,201448.0,38.8373,38.9442,38.8179,38.8664,201448.0
2023-06-13 11:20:00,40.01,40.12,39.97,40.01,241969.0,38.8762,38.983,38.8373,38.8762,241969.0
2023-06-13 11:30:00,40.01,40.03,39.88,39.91,618163.0,38.8762,38.8956,38.7498,38.779,618163.0
2023-06-13 11:40:00,39.91,40.0,39.87,39.89,155547.0,38.779,38.8664,38.7401,38.7596,155547.0
2023-06-13 11:50:00,39.89,40.0,39.76,39.83,346839.0,38.7596,38.8664,38.6332,38.7013,346839.0
2023-06-13 12:00:00,39.84,39.94,39.82,39.91,172963.0,38.711,38.8081,38.6915,38.779,172963.0
2023-06-13 12:10:00,39.91,40.0,39.89,39.99,404443.0,38.779,38.8664,38.7596,38.8567,404443.0
2023-06-13 12:20:00,40.0,40.04,39.93,39.97,218616.0,38.8664,38.9053,38.7984,38.8373,218616.0
2023-06-13 12:30:00,39.97,39.99,39.9,39.94,254876.0,38.8373,38.8567,38.7693,38.8081,254876.0
2023-06-13 12:40:00,39.94,39.98,39.88,39.91,163702.0,38.8081,38.847,38.7498,38.779,163702.0
2023-06-13 12:50:00,39.91,39.99,39.87,39.96,204071.0,38.779,38.8567,38.7401,38.8276,204071.0
2023-06-13 13:00:00,39.96,40.0,39.88,39.92,125666.0,38.8276,38.8664,38.7498,38.7887,125666.0
2023-06-13 13:10:00,39.93,39.93,39.81,39.89,702737.0,38.7984,38.7984,38.6818,38.7596,702737.0
2023-06-13 13:20:00,39.89,39.94,39.86,39.91,107321.0,38.7596,38.8081,38.7304,38.779,107321.0
2023-06-13 13:30:00,39.91,39.92,39.76,39.81,177637.0,38.779,38.7887,38.6332,38.6818,177637.0
2023-06-13 13:40:00,39.82,39.83,39.77,39.83,161710.0,38.6915,38.7013,38.643,38.7013,161710.0
2023-06-13 13:50:00,39.82,39.86,39.79,39.86,149245.0,38.6915,38.7304,38.6624,38.7304,149245.0
2023-06-13 14:00:00,39.86,39.9,39.82,39.84,179207.0,38.7304,38.7693,38.6915,38.711,179207.0
2023-06-13 14:10:00,39.84,39.87,39.8,39.83,289061.0,38.711,38.7401,38.6721,38.7013,289061.0
2023-06-13 14:20:00,39.84,39.86,39.64,39.66,135090.0,38.711,38.7304,38.5166,38.5361,135090.0
2023-06-13 14:30:00,39.66,39.68,39.57,39.66,188575.0,38.5361,38.5555,38.4486,38.5361,188575.0
2023-06-13 14:40:00,39.66,39.67,39.61,39.65,86328.0,38.5361,38.5458,38.4875,38.5264,86328.0
2023-06-13 14:50:00,39.65,39.68,39.64,39.65,98760.0,38.5264,38.5555,38.5166,38.5264,98760.0
2023-06-13 15:00:00,39.66,39.71,39.63,39.7,389334.0,38.5361,38.5847,38.5069,38.5749,389334.0
2023-06-13 15:10:00,39.7,39.76,39.67,39.76,222339.0,38.5749,38.6332,38.5458,38.6332,222339.0
2023-06-13 15:20:00,39.76,39.82,39.73,39.8,147463.0,38.6332,38.6915,38.6041,38.6721,147463.0
2023-06-13 15:30:00,39.81,39.87,39.8,39.84,195426.0,38.6818,38.7401,38.6721,38.711,195426.0
2023-06-13 15:40:00,39.84,39.86,39.76,39.79,399547.0,38.711,38.7304,38.6332,38.6624,399547.0
2023-06-13 15:50:00,39.79,39.84,39.77,39.82,1128229.0,38.6624,38.711,38.643,38.6915,1128229.0
2023-06-14 09:30:00,40.6,40.75,40.34,40.36,536429.0,39.4494,39.5952,39.1968,39.2162,536429.0
2023-06-14 09:40:00,40.36,40.45,40.19,40.19,195687.0,39.2162,39.3037,39.0511,39.0511,195687.0
2023-06-14 09:50:00,40.19,40.23,40.09,40.13,310053.0,39.0511,39.0899,38.9539,38.9928,310053.0
2023-06-14 10:00:00,40.14,40.28,40.1,40.28,255652.0,39.0025,39.1385,38.9636,39.1385,255652.0
2023-06-14 10:10:00,40.29,40.36,40.18,40.3,252030.0,39.1482,39.2162,39.0413,39.1579,252030.0
2023-06-14 10:20:00,40.3,40.44,40.23,40.27,279944.0,39.1579,39.294,39.0899,39.1288,279944.0
2023-06-14 10:30:00,40.26,40.46,40.2,40.46,286825.0,39.1191,39.3134,39.0608,39.3134,286825.0
2023-06-14 10:40:00,40.46,40.55,40.36,40.51,211154.0,39.3134,39.4009,39.2162,39.362,211154.0
2023-06-14 10:50:00,40.51,40.53,40.4,40.5,179373.0,39.362,39.3814,39.2551,39.3523,179373.0
2023-06-14 11:00:00,40.5,40.55,40.43,40.43,97642.0,39.3523,39.4009,39.2843,39.2843,97642.0
2023-06-14 11:10:00,40.44,40.44,40.35,40.36,109273.0,39.294,39.294,39.2065,39.2162,109273.0
2023-06-14 11:20:00,40.36,40.42,40.32,40.34,92246.0,39.2162,39.2745,39.1774,39.1968,92246.0
2023-06-14 11:30:00,40.33,40.41,40.33,40.36,107459.0,39.1871,39.2648,39.1871,39.2162,107459.0
2023-06-14 11:40:00,40.36,40.45,40.34,40.44,86449.0,39.2162,39.3037,39.1968,39.294,86449.0
2023-06-14 11:50:00,40.43,40.44,40.33,40.34,99134.0,39.2843,39.294,39.1871,39.1968,99134.0
2023-06-14 12:00:00,40.33,40.34,40.27,40.31,74389.0,39.1871,39.1968,39.1288,39.1677,74389.0
2023-06-14 12:10:00,40.31,40.41,40.28,40.4,84310.0,39.1677,39.2648,39.1385,39.2551,84310.0
2023-06-14 12:20:00,40.4,40.4,40.32,40.34,67859.0,39.2551,39.2551,39.1774,39.1968,67859.0
2023-06-14 12:30:00,40.34,40.37,40.28,40.29,97190.0,39.1968,39.226,39.1385,39.1482,97190.0
2023-06-14 12:40:00,40.29,40.31,40.26,40.27,72355.0,39.1482,39.1677,39.1191,39.1288,72355.0
2023-06-14 12:50:00,40.27,40.32,40.27,40.28,71327.0,39.1288,39.1774,39.1288,39.1385,71327.0
2023-06-14 13:00:00,40.28,40.29,40.17,40.18,67931.0,39.1385,39.1482,39.0316,39.0413,67931.0
2023-06-14 13:10:00,40.19,40.19,40.05,40.05,90905.0,39.0511,39.0511,38.915,38.915,90905.0
2023-06-14 13:20:00,40.05,40.13,40.03,40.11,94084.0,38.915,38.9928,38.8956,38.9733,94084.0
2023-06-14 13:30:00,40.12,40.16,40.09,40.14,70476.0,38.983,39.0219,38.9539,39.0025,70476.0
2023-06-14 13:40:00,40.13,40.15,40.08,40.09,88905.0,38.9928,39.0122,38.9442,38.9539,88905.0
2023-06-14 13:50:00,40.08,40.09,40.04,40.06,151305.0,38.9442,38.9539,38.9053,38.9247,151305.0
2023-06-14 14:00:00,40.05,40.05,39.67,39.8,390703.0,38.915,38.915,38.5458,38.6721,390703.0
2023-06-14 14:10:00,39.79,39.92,39.72,39.75,321293.0,38.6624,38.7887,38.5944,38.6235,321293.0
2023-06-14 14:20:00,39.73,39.79,39.54,39.63,284041.0,38.6041,38.6624,38.4195,38.5069,284041.0
2023-06-14 14:30:00,39.63,39.83,39.52,39.74,403212.0,38.5069,38.7013,38.4,38.6138,403212.0
2023-06-14 14:40:00,39.74,40.02,39.71,40.01,315268.0,38.6138,38.8859,38.5847,38.8762,315268.0
2023-06-14 14:50:00,40.02,40.13,39.92,40.05,307099.0,38.8859,38.9928,38.7887,38.915,307099.0
2023-06-14 15:00:00,40.05,40.27,40.02,40.26,230590.0,38.915,39.1288,38.8859,39.1191,230590.0
2023-06-14 15:10:00,40.27,40.28,39.91,39.94,358607.0,39.1288,39.1385,38.779,38.8081,358607.0
2023-06-14 15:20:00,39.94,40.19,39.91,40.09,259517.0,38.8081,39.0511,38.779,38.9539,259517.0
2023-06-14 15:30:00,40.09,40.18,40.0,40.12,202552.0,38.9539,39.0413,38.8664,38.983,202552.0
2023-06-14 15:40:00,40.12,40.12,40.01,40.02,268534.0,38.983,38.983,38.8762,38.8859,268534.0
2023-06-14 15:50:00,40.02,40.07,39.93,40.07,708498.0,38.8859,38.9345,38.7984,38.9345,708498.0
2023-06-15 09:30:00,40.01,40.43,39.95,40.38,308611.0,38.8762,39.2843,38.8179,39.2357,308611.0
2023-06-15 09:40:00,40.37,40.48,40.29,40.46,296565.0,39.226,39.3328,39.1482,39.3134,296565.0
2023-06-15 09:50:00,40.46,40.5,40.09,40.14,357609.0,39.3134,39.3523,38.9539,39.0025,357609.0
2023-06-15 10:00:00,40.14,40.25,40.02,40.05,355055.0,39.0025,39.1094,38.8859,38.915,355055.0
2023-06-15 10:10:00,40.06,40.1,39.9,39.96,157261.0,38.9247,38.9636,38.7693,38.8276,157261.0
2023-06-15 10:20:00,39.95,40.1,39.91,40.05,191808.0,38.8179,38.9636,38.779,38.915,191808.0
2023-06-15 10:30:00,40.05,40.05,39.87,39.89,146229.0,38.915,38.915,38.7401,38.7596,146229.0
2023-06-15 10:40:00,39.89,39.99,39.88,39.94,118281.0,38.7596,38.8567,38.7498,38.8081,118281.0
2023-06-15 10:50:00,39.94,40.19,39.94,40.13,343058.0,38.8081,39.0511,38.8081,38.9928,343058.0
2023-06-15 11:00:00,40.14,40.4,40.13,40.28,288070.0,39.0025,39.2551,38.9928,39.1385,288070.0
2023-06-15 11:10:00,40.28,40.43,40.27,40.36,214690.0,39.1385,39.2843,39.1288,39.2162,214690.0
2023-06-15 11:20:00,40.36,40.49,40.36,40.43,189387.0,39.2162,39.3426,39.2162,39.2843,189387.0
2023-06-15 11:30:00,40.43,40.49,40.36,40.43,226632.0,39.2843,39.3426,39.2162,39.2843,226632.0
2023-06-15 11:40:00,40.44,40.49,40.39,40.4,157092.0,39.294,39.3426,39.2454,39.2551,157092.0
2023-06-15 11:50:00,40.39,40.42,40.37,40.4,141409.0,39.2454,39.2745,39.226,39.2551,141409.0
2023-06-15 12:00:00,40.4,40.43,40.35,40.41,202667.0,39.2551,39.2843,39.2065,39.2648,202667.0
2023-06-15 12:10:00,40.4,40.43,40.38,40.41,115569.0,39.2551,39.2843,39.2357,39.2648,115569.0
2023-06-15 12:20:00,40.41,40.48,40.34,40.43,208054.0,39.2648,39.3328,39.1968,39.2843,208054.0
2023-06-15 12:30:00,40.43,40.51,40.37,40.5,142409.0,39.2843,39.362,39.226,39.3523,142409.0
2023-06-15 12:40:00,40.5,40.51,40.35,40.41,213747.0,39.3523,39.362,39.2065,39.2648,213747.0
2023-06-15 12:50:00,40.41,40.41,40.31,40.34,151236.0,39.2648,39.2648,39.1677,39.1968,151236.0
2023-06-15 13:00:00,40.34,40.35,40.28,40.28,156793.0,39.1968,39.2065,39.1385,39.1385,156793.0
2023-06-15 13:10:00,40.29,40.32,40.19,40.21,132305.0,39.1482,39.1774,39.0511,39.0705,132305.0
2023-06-15 13:20:00,40.21,40.23,40.13,40.17,267896.0,39.0705,39.0899,38.9928,39.0316,267896.0
2023-06-15 13:30:00,40.16,40.26,40.15,40.25,229800.0,39.0219,39.1191,39.0122,39.1094,229800.0
2023-06-15 13:40:00,40.25,40.3,40.23,40.29,220856.0,39.1094,39.1579,39.0899,39.1482,220856.0
2023-06-15 13:50:00,40.29,40.3,40.2,40.21,140897.0,39.1482,39.1579,39.0608,39.0705,140897.0
2023-06-15 14:00:00,40.21,40.27,40.15,40.18,163285.0,39.0705,39.1288,39.0122,39.0413,163285.0
2023-06-15 14:10:00,40.18,40.2,40.06,40.07,160686.0,39.0413,39.0608,38.9247,38.9345,160686.0
2023-06-15 14:20:00,40.07,40.12,40.05,40.08,280141.0,38.9345,38.983,38.915,38.9442,280141.0
2023-06-15 14:30:00,40.08,40.11,39.96,39.97,547632.0,38.9442,38.9733,38.8276,38.8373,547632.0
2023-06-15 14:40:00,39.97,39.99,39.89,39.98,318094.0,38.8373,38.8567,38.7596,38.847,318094.0
2023-06-15 14:50:00,39.98,40.21,39.98,40.16,213659.0,38.847,39.0705,38.847,39.0219,213659.0
2023-06-15 15:00:00,40.17,40.2,40.05,40.09,186085.0,39.0316,39.0608,38.915,38.9539,186085.0
2023-06-15 15:10:00,40.09,40.17,40.06,40.12,176394.0,38.9539,39.0316,38.9247,38.983,176394.0
2023-06-15 15:20:00,40.13,40.13,40.01,40.04,231706.0,38.9928,38.9928,38.8762,38.9053,231706.0
2023-06-15 15:30:00,40.04,40.08,39.96,39.98,307384.0,38.9053,38.9442,38.8276,38.847,307384.0
2023-06-15 15:40:00,39.98,40.08,39.96,40.07,418666.0,38.847,38.9442,38.8276,38.9345,418666.0
2023-06-15 15:50:00,40.07,40.1,40.03,40.09,956669.0,38.9345,38.9636,38.8956,38.9539,956669.0
2023-06-16 09:30:00,39.79,40.1,39.65,40.07,3588998.0,38.6624,38.9636,38.5264,38.9345,3588998.0
2023-06-16 09:40:00,40.07,40.15,39.78,39.8,167395.0,38.9345,39.0122,38.6527,38.6721,167395.0
2023-06-16 09:50:00,39.8,39.86,39.58,39.69,356538.0,38.6721,38.7304,38.4583,38.5652,356538.0
2023-06-16 10:00:00,39.7,39.93,39.7,39.92,291397.0,38.5749,38.7984,38.5749,38.7887,291397.0
2023-06-16 10:10:00,39.94,40.02,39.83,39.84,168679.0,38.8081,38.8859,38.7013,38.711,168679.0
2023-06-16 10:20:00,39.84,40.01,39.83,40.01,82323.0,38.711,38.8762,38.7013,38.8762,82323.0
2023-06-16 10:30:00,40.01,40.05,39.97,39.99,122318.0,38.8762,38.915,38.8373,38.8567,122318.0
2023-06-16 10:40:00,39.98,39.98,39.72,39.83,186221.0,38.847,38.847,38.5944,38.7013,186221.0
2023-06-16 10:50:00,39.82,39.96,39.8,39.95,124833.0,38.6915,38.8276,38.6721,38.8179,124833.0
2023-06-16 11:00:00,39.95,39.95,39.86,39.91,104443.0,38.8179,38.8179,38.7304,38.779,104443.0
2023-06-16 11:10:00,39.91,39.97,39.89,39.92,76695.0,38.779,38.8373,38.7596,38.7887,76695.0
2023-06-16 11:20:00,39.91,39.96,39.86,39.95,106094.0,38.779,38.8276,38.7304,38.8179,106094.0
2023-06-16 11:30:00,39.94,39.99,39.83,39.86,92269.0,38.8081,38.8567,38.7013,38.7304,92269.0
2023-06-16 11:40:00,39.86,39.89,39.79,39.83,82115.0,38.7304,38.7596,38.6624,38.7013,82115.0
2023-06-16 11:50:00,39.83,39.86,39.74,39.86,187219.0,38.7013,38.7304,38.6138,38.7304,187219.0
2023-06-16 12:00:00,39.86,39.88,39.82,39.84,78783.0,38.7304,38.7498,38.6915,38.711,78783.0
2023-06-16 12:10:00,39.84,39.9,39.82,39.89,67733.0,38.711,38.7693,38.6915,38.7596,67733.0
2023-06-16 12:20:00,39.89,39.92,39.87,39.91,61357.0,38.7596,38.7887,38.7401,38.779,61357.0
2023-06-16 12:30:00,39.91,39.96,39.91,39.96,72694.0,38.779,38.8276,38.779,38.8276,72694.0
2023-06-16 12:40:00,39.96,39.99,39.93,39.99,73026.0,38.8276,38.8567,38.7984,38.8567,73026.0
2023-06-16 12:50:00,39.98,40.02,39.96,40.0,108594.0,38.847,38.8859,38.8276,38.8664,108594.0
2023-06-16 13:00:00,40.01,40.02,39.97,40.0,113911.0,38.8762,38.8859,38.8373,38.8664,113911.0
2023-06-16 13:10:00,39.99,40.01,39.97,40.0,78306.0,38.8567,38.8762,38.8373,38.8664,78306.0
2023-06-16 13:20:00,39.99,40.01,39.97,40.0,76786.0,38.8567,38.8762,38.8373,38.8664,76786.0
2023-06-16 13:30:00,40.0,40.05,39.96,40.05,96410.0,38.8664,38.915,38.8276,38.915,96410.0
2023-06-16 13:40:00,40.05,40.07,39.99,40.02,91103.0,38.915,38.9345,38.8567,38.8859,91103.0
2023-06-16 13:50:00,40.02,40.05,40.0,40.02,143159.0,38.8859,38.915,38.8664,38.8859,143159.0
2023-06-16 14:00:00,40.02,40.06,40.01,40.03,72335.0,38.8859,38.9247,38.8762,38.8956,72335.0
2023-06-16 14:10:00,40.04,40.05,39.99,40.01,121379.0,38.9053,38.915,38.8567,38.8762,121379.0
2023-06-16 14:20:00,40.01,40.02,39.98,40.0,104755.0,38.8762,38.8859,38.847,38.8664,104755.0
2023-06-16 14:30:00,40.01,40.01,39.94,39.99,67424.0,38.8762,38.8762,38.8081,38.8567,67424.0
2023-06-16 14:40:00,39.99,40.03,39.96,39.99,68720.0,38.8567,38.8956,38.8276,38.8567,68720.0
2023-06-16 14:50:00,39.99,40.02,39.96,39.98,89615.0,38.8567,38.8859,38.8276,38.847,89615.0
2023-06-16 15:00:00,39.98,39.99,39.91,39.91,108171.0,38.847,38.8567,38.779,38.779,108171.0
2023-06-16 15:10:00,39.92,39.97,39.89,39.94,169005.0,38.7887,38.8373,38.7596,38.8081,169005.0
2023-06-16 15:20:00,39.93,40.01,39.93,39.98,141387.0,38.7984,38.8762,38.7984,38.847,141387.0
2023-06-16 15:30:00,39.98,40.01,39.98,39.99,195727.0,38.847,38.8762,38.847,38.8567,195727.0
2023-06-16 15:40:00,39.99,40.0,39.93,39.97,216213.0,38.8567,38.8664,38.7984,38.8373,216213.0
2023-06-16 15:50:00,39.97,39.98,39.87,39.91,987239.0,38.8373,38.847,38.7401,38.779,987239.0
2023-06-20 09:30:00,39.55,39.66,39.36,39.37,769650.0,38.4292,38.5361,38.2446,38.2543,769650.0
2023-06-20 09:40:00,39.35,39.35,38.58,38.89,937308.0,38.2349,38.2349,37.4867,37.7879,937308.0
2023-06-20 09:50:00,38.9,39.06,38.8,38.98,389549.0,37.7976,37.9531,37.7004,37.8753,389549.0
2023-06-20 10:00:00,38.99,39.18,38.94,39.13,306769.0,37.8851,38.0697,37.8365,38.0211,306769.0
2023-06-20 10:10:00,39.13,39.28,39.07,39.08,205895.0,38.0211,38.1668,37.9628,37.9725,205895.0
2023-06-20 10:20:00,39.08,39.1,38.86,38.88,219846.0,37.9725,37.9919,37.7587,37.7782,219846.0
2023-06-20 10:30:00,38.87,39.03,38.85,38.94,250247.0,37.7685,37.9239,37.749,37.8365,250247.0
2023-06-20 10:40:00,38.93,39.01,38.89,38.99,194717.0,37.8268,37.9045,37.7879,37.8851,194717.0
2023-06-20 10:50:00,39.0,39.13,38.89,39.11,180731.0,37.8948,38.0211,37.7879,38.0017,180731.0
2023-06-20 11:00:00,39.12,39.25,39.06,39.23,162494.0,38.0114,38.1377,37.9531,38.1183,162494.0
2023-06-20 11:10:00,39.24,39.24,39.11,39.15,111314.0,38.128,38.128,38.0017,38.0405,111314.0
2023-06-20 11:20:00,39.15,39.16,39.07,39.09,160089.0,38.0405,38.0502,37.9628,37.9822,160089.0
2023-06-20 11:30:00,39.09,39.18,39.07,39.13,127502.0,37.9822,38.0697,37.9628,38.0211,127502.0
2023-06-20 11:40:00,39.13,39.19,39.09,39.16,106386.0,38.0211,38.0794,37.9822,38.0502,106386.0
2023-06-20 11:50:00,39.16,39.18,39.12,39.14,102732.0,38.0502,38.0697,38.0114,38.0308,102732.0
2023-06-20 12:00:00,39.15,39.16,39.05,39.08,119203.0,38.0405,38.0502,37.9434,37.9725,119203.0
2023-06-20 12:10:00,39.08,39.21,39.07,39.18,174707.0,37.9725,38.0988,37.9628,38.0697,174707.0
2023-06-20 12:20:00,39.18,39.26,39.15,39.24,126318.0,38.0697,38.1474,38.0405,38.128,126318.0
2023-06-20 12:30:00,39.24,39.29,39.2,39.22,146885.0,38.128,38.1766,38.0891,38.1085,146885.0
2023-06-20 12:40:00,39.22,39.23,39.12,39.13,124586.0,38.1085,38.1183,38.0114,38.0211,124586.0
2023-06-20 12:50:00,39.13,39.18,39.1,39.16,164787.0,38.0211,38.0697,37.9919,38.0502,164787.0
2023-06-20 13:00:00,39.17,39.22,39.09,39.12,135519.0,38.06,38.1085,37.9822,38.0114,135519.0
2023-06-20 13:10:00,39.11,39.24,39.11,39.23,118261.0,38.0017,38.128,38.0017,38.1183,118261.0
2023-06-20 13:20:00,39.24,39.27,39.21,39.22,97657.0,38.128,38.1571,38.0988,38.1085,97657.0
2023-06-20 13:30:00,39.23,39.25,39.2,39.24,99155.0,38.1183,38.1377,38.0891,38.128,99155.0
2023-06-20 13:40:00,39.23,39.26,39.2,39.24,77918.0,38.1183,38.1474,38.0891,38.128,77918.0
2023-06-20 13:50:00,39.24,39.26,39.21,39.24,95171.0,38.128,38.1474,38.0988,38.128,95171.0
2023-06-20 14:00:00,39.25,39.29,39.24,39.29,137854.0,38.1377,38.1766,38.128,38.1766,137854.0
2023-06-20 14:10:00,39.29,39.35,39.26,39.31,157270.0,38.1766,38.2349,38.1474,38.196,157270.0
2023-06-20 14:20:00,39.31,39.34,39.28,39.3,150500.0,38.196,38.2251,38.1668,38.1863,150500.0
2023-06-20 14:30:00,39.3,39.32,39.23,39.23,166585.0,38.1863,38.2057,38.1183,38.1183,166585.0
2023-06-20 14:40:00,39.23,39.24,39.16,39.2,176492.0,38.1183,38.128,38.0502,38.0891,176492.0
2023-06-20 14:50:00,39.19,39.25,39.16,39.22,259478.0,38.0794,38.1377,38.0502,38.1085,259478.0
2023-06-20 15:00:00,39.22,39.3,39.22,39.3,256756.0,38.1085,38.1863,38.1085,38.1863,256756.0
2023-06-20 15:10:00,39.3,39.31,39.2,39.23,219263.0,38.1863,38.196,38.0891,38.1183,219263.0
2023-06-20 15:20:00,39.23,39.38,39.22,39.38,182180.0,38.1183,38.264,38.1085,38.264,182180.0
2023-06-20 15:30:00,39.38,39.4,39.31,39.32,241614.0,38.264,38.2834,38.196,38.2057,241614.0
2023-06-20 15:40:00,39.32,39.47,39.32,39.47,393916.0,38.2057,38.3515,38.2057,38.3515,393916.0
2023-06-20 15:50:00,39.46,39.5,39.36,39.4,969652.0,38.3417,38.3806,38.2446,38.2834,969652.0
2023-06-21 09:30:00,38.97,39.25,38.91,39.14,428581.0,37.8656,38.1377,37.8073,38.0308,428581.0
2023-06-21 09:40:00,39.14,39.28,39.1,39.19,242101.0,38.0308,38.1668,37.9919,38.0794,242101.0
2023-06-21 09:50:00,39.18,39.2,38.97,39.02,181224.0,38.0697,38.0891,37.8656,37.9142,181224.0
2023-06-21 10:00:00,39.04,39.08,38.96,39.01,230543.0,37.9336,37.9725,37.8559,37.9045,230543.0
2023-06-21 10:10:00,39.0,39.22,38.99,39.15,206736.0,37.8948,38.1085,37.8851,38.0405,206736.0
2023-06-21 10:20:00,39.16,39.61,39.1,39.61,367103.0,38.0502,38.4875,37.9919,38.4875,367103.0
2023-06-21 10:30:00,39.61,39.73,39.54,39.64,409165.0,38.4875,38.6041,38.4195,38.5166,409165.0
2023-06-21 10:40:00,39.65,39.73,39.52,39.52,233781.0,38.5264,38.6041,38.4,38.4,233781.0
2023-06-21 10:50:00,39.52,39.66,39.4,39.64,281939.0,38.4,38.5361,38.2834,38.5166,281939.0
2023-06-21 11:00:00,39.66,39.73,39.42,39.48,174354.0,38.5361,38.6041,38.3029,38.3612,174354.0
2023-06-21 11:10:00,39.48,39.6,39.46,39.54,142724.0,38.3612,38.4778,38.3417,38.4195,142724.0
2023-06-21 11:20:00,39.53,39.69,39.52,39.69,167177.0,38.4098,38.5652,38.4,38.5652,167177.0
2023-06-21 11:30:00,39.68,39.69,39.59,39.67,148864.0,38.5555,38.5652,38.4681,38.5458,148864.0
2023-06-21 11:40:00,39.66,39.74,39.63,39.66,184956.0,38.5361,38.6138,38.5069,38.5361,184956.0
2023-06-21 11:50:00,39.66,39.69,39.61,39.62,121311.0,38.5361,38.5652,38.4875,38.4972,121311.0
2023-06-21 12:00:00,39.61,39.66,39.53,39.63,112778.0,38.4875,38.5361,38.4098,38.5069,112778.0
2023-06-21 12:10:00,39.63,39.7,39.57,39.66,121595.0,38.5069,38.5749,38.4486,38.5361,121595.0
2023-06-21 12:20:00,39.66,39.73,39.65,39.73,70707.0,38.5361,38.6041,38.5264,38.6041,70707.0
2023-06-21 12:30:00,39.74,39.78,39.7,39.73,94259.0,38.6138,38.6527,38.5749,38.6041,94259.0
2023-06-21 12:40:00,39.73,39.83,39.72,39.75,145715.0,38.6041,38.7013,38.5944,38.6235,145715.0
2023-06-21 12:50:00,39.75,39.82,39.74,39.77,151571.0,38.6235,38.6915,38.6138,38.643,151571.0
2023-06-21 13:00:00,39.77,39.84,39.72,39.84,178923.0,38.643,38.711,38.5944,38.711,178923.0
2023-06-21 13:10:00,39.84,39.88,39.8,39.87,143238.0,38.711,38.7498,38.6721,38.7401,143238.0
2023-06-21 13:20:00,39.87,39.93,39.85,39.91,153341.0,38.7401,38.7984,38.7207,38.779,153341.0
2023-06-21 13:30:00,39.91,39.94,39.82,39.84,166521.0,38.779,38.8081,38.6915,38.711,166521.0
2023-06-21 13:40:00,39.84,39.88,39.79,39.83,75069.0,38.711,38.7498,38.6624,38.7013,75069.0
2023-06-21 13:50:00,39.83,39.86,39.78,39.85,58727.0,38.7013,38.7304,38.6527,38.7207,58727.0
2023-06-21 14:00:00,39.86,39.89,39.82,39.87,102713.0,38.7304,38.7596,38.6915,38.7401,102713.0
2023-06-21 14:10:00,39.87,39.98,39.86,39.98,115288.0,38.7401,38.847,38.7304,38.847,115288.0
2023-06-21 14:20:00,39.98,40.01,39.95,39.99,122998.0,38.847,38.8762,38.8179,38.8567,122998.0
2023-06-21 14:30:00,39.99,40.04,39.96,40.0,110242.0,38.8567,38.9053,38.8276,38.8664,110242.0
2023-06-21 14:40:00,40.0,40.01,39.94,39.97,104013.0,38.8664,38.8762,38.8081,38.8373,104013.0
2023-06-21 14:50:00,39.97,40.0,39.94,39.94,121386.0,38.8373,38.8664,38.8081,38.8081,121386.0
2023-06-21 15:00:00,39.94,39.98,39.86,39.98,189243.0,38.8081,38.847,38.7304,38.847,189243.0
2023-06-21 15:10:00,39.98,40.0,39.95,39.98,102586.0,38.847,38.8664,38.8179,38.847,102586.0
2023-06-21 15:20:00,39.98,39.99,39.87,39.91,146100.0,38.847,38.8567,38.7401,38.779,146100.0
2023-06-21 15:30:00,39.91,39.95,39.81,39.84,169090.0,38.779,38.8179,38.6818,38.711,169090.0
2023-06-21 15:40:00,39.84,39.92,39.81,39.91,196628.0,38.711,38.7887,38.6818,38.779,196628.0
2023-06-21 15:50:00,39.91,39.93,39.75,39.77,712479.0,38.779,38.7984,38.6235,38.643,712479.0
2023-06-22 09:30:00,39.49,39.57,39.3,39.35,366456.0,38.3709,38.4486,38.1863,38.2349,366456.0
2023-06-22 09:40:00,39.36,39.53,39.3,39.43,299770.0,38.2446,38.4098,38.1863,38.3126,299770.0
2023-06-22 09:50:00,39.42,39.64,39.41,39.59,168504.0,38.3029,38.5166,38.2932,38.4681,168504.0
2023-06-22 10:00:00,39.59,39.61,39.45,39.55,268064.0,38.4681,38.4875,38.332,38.4292,268064.0
2023-06-22 10:10:00,39.55,39.65,39.42,39.47,187792.0,38.4292,38.5264,38.3029,38.3515,187792.0
2023-06-22 10:20:00,39.47,39.51,39.41,39.48,135294.0,38.3515,38.3903,38.2932,38.3612,135294.0
2023-06-22 10:30:00,39.48,39.49,39.36,39.4,205629.0,38.3612,38.3709,38.2446,38.2834,205629.0
2023-06-22 10:40:00,39.39,39.43,39.26,39.31,153783.0,38.2737,38.3126,38.1474,38.196,153783.0
2023-06-22 10:50:00,39.3,39.42,39.25,39.27,138220.0,38.1863,38.3029,38.1377,38.1571,138220.0
2023-06-22 11:00:00,39.27,39.38,39.2,39.21,209172.0,38.1571,38.264,38.0891,38.0988,209172.0
2023-06-22 11:10:00,39.21,39.26,39.15,39.25,292867.0,38.0988,38.1474,38.0405,38.1377,292867.0
2023-06-22 11:20:00,39.26,39.31,39.18,39.19,199371.0,38.1474,38.196,38.0697,38.0794,199371.0
2023-06-22 11:30:00,39.2,39.33,39.15,39.26,257774.0,38.0891,38.2154,38.0405,38.1474,257774.0
2023-06-22 11:40:00,39.26,39.35,39.25,39.31,95865.0,38.1474,38.2349,38.1377,38.196,95865.0
2023-06-22 11:50:00,39.32,39.38,39.29,39.34,91028.0,38.2057,38.264,38.1766,38.2251,91028.0
2023-06-22 12:00:00,39.34,39.45,39.32,39.45,125197.0,38.2251,38.332,38.2057,38.332,125197.0
2023-06-22 12:10:00,39.46,39.47,39.36,39.37,107990.0,38.3417,38.3515,38.2446,38.2543,107990.0
2023-06-22 12:20:00,39.37,39.55,39.36,39.51,353769.0,38.2543,38.4292,38.2446,38.3903,353769.0
2023-06-22 12:30:00,39.51,39.61,39.5,39.52,157555.0,38.3903,38.4875,38.3806,38.4,157555.0
2023-06-22 12:40:00,39.51,39.57,39.48,39.51,79205.0,38.3903,38.4486,38.3612,38.3903,79205.0
2023-06-22 12:50:00,39.51,39.53,39.47,39.52,155125.0,38.3903,38.4098,38.3515,38.4,155125.0
2023-06-22 13:00:00,39.52,39.53,39.42,39.45,215651.0,38.4,38.4098,38.3029,38.332,215651.0
2023-06-22 13:10:00,39.45,39.49,39.43,39.48,85009.0,38.332,38.3709,38.3126,38.3612,85009.0
2023-06-22 13:20:00,39.48,39.55,39.48,39.52,100036.0,38.3612,38.4292,38.3612,38.4,100036.0
2023-06-22 13:30:00,39.52,39.53,39.49,39.51,108955.0,38.4,38.4098,38.3709,38.3903,108955.0
2023-06-22 13:40:00,39.51,39.54,39.49,39.52,81972.0,38.3903,38.4195,38.3709,38.4,81972.0
2023-06-22 13:50:00,39.52,39.56,39.48,39.56,133030.0,38.4,38.4389,38.3612,38.4389,133030.0
2023-06-22 14:00:00,39.56,39.59,39.53,39.58,94686.0,38.4389,38.4681,38.4098,38.4583,94686.0
2023-06-22 14:10:00,39.58,39.59,39.52,39.53,79951.0,38.4583,38.4681,38.4,38.4098,79951.0
2023-06-22 14:20:00,39.54,39.57,39.5,39.55,90130.0,38.4195,38.4486,38.3806,38.4292,90130.0
2023-06-22 14:30:00,39.55,39.62,39.54,39.61,152758.0,38.4292,38.4972,38.4195,38.4875,152758.0
2023-06-22 14:40:00,39.61,39.66,39.59,39.65,130763.0,38.4875,38.5361,38.4681,38.5264,130763.0
2023-06-22 14:50:00,39.65,39.68,39.63,39.67,126504.0,38.5264,38.5555,38.5069,38.5458,126504.0
2023-06-22 15:00:00,39.66,39.7,39.66,39.68,136256.0,38.5361,38.5749,38.5361,38.5555,136256.0
2023-06-22 15:10:00,39.68,39.71,39.65,39.66,139246.0,38.5555,38.5847,38.5264,38.5361,139246.0
2023-06-22 15:20:00,39.66,39.67,39.59,39.59,126991.0,38.5361,38.5458,38.4681,38.4681,126991.0
2023-06-22 15:30:00,39.59,39.67,39.57,39.66,167749.0,38.4681,38.5458,38.4486,38.5361,167749.0
2023-06-22 15:40:00,39.66,39.77,39.66,39.73,445575.0,38.5361,38.643,38.5361,38.6041,445575.0
2023-06-22 15:50:00,39.73,39.75,39.65,39.72,957912.0,38.6041,38.6235,38.5264,38.5944,957912.0
2023-06-23 09:30:00,38.48,38.55,37.89,38.26,850980.0,37.3895,37.4575,36.8162,37.1757,850980.0
2023-06-23 09:40:00,38.27,38.44,38.18,38.36,311071.0,37.1855,37.3506,37.098,37.2729,311071.0
2023-06-23 09:50:00,38.35,38.48,38.26,38.3,214411.0,37.2632,37.3895,37.1757,37.2146,214411.0
2023-06-23 10:00:00,38.3,38.34,38.15,38.25,278388.0,37.2146,37.2535,37.0689,37.166,278388.0
2023-06-23 10:10:00,38.26,38.27,38.16,38.24,187167.0,37.1757,37.1855,37.0786,37.1563,187167.0
2023-06-23 10:20:00,38.23,38.33,38.17,38.2,181136.0,37.1466,37.2438,37.0883,37.1174,181136.0
2023-06-23 10:30:00,38.21,38.39,38.15,38.36,306997.0,37.1272,37.3021,37.0689,37.2729,306997.0
2023-06-23 10:40:00,38.36,38.39,38.27,38.31,173855.0,37.2729,37.3021,37.1855,37.2243,173855.0
2023-06-23 10:50:00,38.31,38.36,38.2,38.33,168843.0,37.2243,37.2729,37.1174,37.2438,168843.0
2023-06-23 11:00:00,38.33,38.34,38.25,38.27,105106.0,37.2438,37.2535,37.166,37.1855,105106.0
2023-06-23 11:10:00,38.27,38.28,38.18,38.21,111333.0,37.1855,37.1952,37.098,37.1272,111333.0
2023-06-23 11:20:00,38.21,38.28,38.19,38.27,151947.0,37.1272,37.1952,37.1077,37.1855,151947.0
2023-06-23 11:30:00,38.28,38.28,38.15,38.17,212060.0,37.1952,37.1952,37.0689,37.0883,212060.0
2023-06-23 11:40:00,38.17,38.23,38.1,38.15,221448.0,37.0883,37.1466,37.0203,37.0689,221448.0
2023-06-23 11:50:00,38.16,38.21,38.11,38.2,88011.0,37.0786,37.1272,37.03,37.1174,88011.0
2023-06-23 12:00:00,38.21,38.23,38.15,38.23,88176.0,37.1272,37.1466,37.0689,37.1466,88176.0
2023-06-23 12:10:00,38.23,38.36,38.22,38.34,266047.0,37.1466,37.2729,37.1369,37.2535,266047.0
2023-06-23 12:20:00,38.35,38.35,38.29,38.34,95330.0,37.2632,37.2632,37.2049,37.2535,95330.0
2023-06-23 12:30:00,38.33,38.41,38.3,38.37,118749.0,37.2438,37.3215,37.2146,37.2826,118749.0
2023-06-23 12:40:00,38.37,38.47,38.35,38.44,97108.0,37.2826,37.3798,37.2632,37.3506,97108.0
2023-06-23 12:50:00,38.44,38.49,38.42,38.48,107055.0,37.3506,37.3992,37.3312,37.3895,107055.0
2023-06-23 13:00:00,38.48,38.5,38.42,38.45,84003.0,37.3895,37.4089,37.3312,37.3604,84003.0
2023-06-23 13:10:00,38.45,38.5,38.43,38.45,102088.0,37.3604,37.4089,37.3409,37.3604,102088.0
2023-06-23 13:20:00,38.45,38.53,38.44,38.52,162645.0,37.3604,37.4381,37.3506,37.4284,162645.0
2023-06-23 13:30:00,38.52,38.53,38.47,38.52,77612.0,37.4284,37.4381,37.3798,37.4284,77612.0
2023-06-23 13:40:00,38.52,38.55,38.48,38.5,86929.0,37.4284,37.4575,37.3895,37.4089,86929.0
2023-06-23 13:50:00,38.5,38.52,38.46,38.47,75426.0,37.4089,37.4284,37.3701,37.3798,75426.0
2023-06-23 14:00:00,38.47,38.49,38.4,38.4,99406.0,37.3798,37.3992,37.3118,37.3118,99406.0
2023-06-23 14:10:00,38.4,38.45,38.36,38.43,133134.0,37.3118,37.3604,37.2729,37.3409,133134.0
2023-06-23 14:20:00,38.43,38.47,38.42,38.45,62578.0,37.3409,37.3798,37.3312,37.3604,62578.0
2023-06-23 14:30:00,38.44,38.44,38.34,38.36,116962.0,37.3506,37.3506,37.2535,37.2729,116962.0
2023-06-23 14:40:00,38.35,38.39,38.29,38.34,122909.0,37.2632,37.3021,37.2049,37.2535,122909.0
2023-06-23 14:50:00,38.34,38.34,38.24,38.24,172084.0,37.2535,37.2535,37.1563,37.1563,172084.0
2023-06-23 15:00:00,38.24,38.29,38.2,38.27,138413.0,37.1563,37.2049,37.1174,37.1855,138413.0
2023-06-23 15:10:00,38.27,38.4,38.26,38.4,159030.0,37.1855,37.3118,37.1757,37.3118,159030.0
2023-06-23 15:20:00,38.39,38.42,38.37,38.39,163231.0,37.3021,37.3312,37.2826,37.3021,163231.0
2023-06-23 15:30:00,38.4,38.47,38.39,38.45,257846.0,37.3118,37.3798,37.3021,37.3604,257846.0
2023-06-23 15:40:00,38.46,38.46,38.36,38.39,337571.0,37.3701,37.3701,37.2729,37.3021,337571.0
2023-06-23 15:50:00,38.38,38.48,38.33,38.36,1137281.0,37.2923,37.3895,37.2438,37.2729,1137281.0
2023-06-26 09:30:00,38.44,38.99,38.44,38.97,222836.0,37.3506,37.8851,37.3506,37.8656,222836.0
2023-06-26 09:40:00,38.97,38.99,38.84,38.92,154870.0,37.8656,37.8851,37.7393,37.817,154870.0
2023-06-26 09:50:00,38.95,39.19,38.94,39.18,237557.0,37.8462,38.0794,37.8365,38.0697,237557.0
2023-06-26 10:00:00,39.19,39.19,39.04,39.06,188085.0,38.0794,38.0794,37.9336,37.9531,188085.0
2023-06-26 10:10:00,39.06,39.17,38.95,39.11,127718.0,37.9531,38.06,37.8462,38.0017,127718.0
2023-06-26 10:20:00,39.1,39.13,39.0,39.02,153911.0,37.9919,38.0211,37.8948,37.9142,153911.0
2023-06-26 10:30:00,39.02,39.04,38.86,38.88,379102.0,37.9142,37.9336,37.7587,37.7782,379102.0
2023-06-26 10:40:00,38.88,38.93,38.8,38.93,321591.0,37.7782,37.8268,37.7004,37.8268,321591.0
2023-06-26 10:50:00,38.93,39.11,38.92,39.09,233015.0,37.8268,38.0017,37.817,37.9822,233015.0
2023-06-26 11:00:00,39.09,39.16,39.06,39.07,136823.0,37.9822,38.0502,37.9531,37.9628,136823.0
2023-06-26 11:10:00,39.07,39.13,39.05,39.09,138129.0,37.9628,38.0211,37.9434,37.9822,138129.0
2023-06-26 11:20:00,39.09,39.09,39.0,39.04,137092.0,37.9822,37.9822,37.8948,37.9336,137092.0
2023-06-26 11:30:00,39.03,39.1,39.02,39.09,225697.0,37.9239,37.9919,37.9142,37.9822,225697.0
2023-06-26 11:40:00,39.1,39.29,39.08,39.29,334993.0,37.9919,38.1766,37.9725,38.1766,334993.0
2023-06-26 11:50:00,39.28,39.34,39.27,39.34,137200.0,38.1668,38.2251,38.1571,38.2251,137200.0
2023-06-26 12:00:00,39.34,39.35,39.22,39.28,134715.0,38.2251,38.2349,38.1085,38.1668,134715.0
2023-06-26 12:10:00,39.27,39.35,39.21,39.23,147463.0,38.1571,38.2349,38.0988,38.1183,147463.0
2023-06-26 12:20:00,39.24,39.35,39.22,39.31,86572.0,38.128,38.2349,38.1085,38.196,86572.0
2023-06-26 12:30:00,39.31,39.31,39.23,39.27,90562.0,38.196,38.196,38.1183,38.1571,90562.0
2023-06-26 12:40:00,39.27,39.32,39.26,39.29,89405.0,38.1571,38.2057,38.1474,38.1766,89405.0
2023-06-26 12:50:00,39.29,39.36,39.28,39.36,78992.0,38.1766,38.2446,38.1668,38.2446,78992.0
2023-06-26 13:00:00,39.36,39.42,39.34,39.4,125861.0,38.2446,38.3029,38.2251,38.2834,125861.0
2023-06-26 13:10:00,39.39,39.41,39.34,39.38,121824.0,38.2737,38.2932,38.2251,38.264,121824.0
2023-06-26 13:20:00,39.38,39.38,39.31,39.37,91945.0,38.264,38.264,38.196,38.2543,91945.0
2023-06-26 13:30:00,39.37,39.41,39.33,39.37,114654.0,38.2543,38.2932,38.2154,38.2543,114654.0
2023-06-26 13:40:00,39.37,39.45,39.33,39.45,153330.0,38.2543,38.332,38.2154,38.332,153330.0
2023-06-26 13:50:00,39.44,39.48,39.43,39.43,142372.0,38.3223,38.3612,38.3126,38.3126,142372.0
2023-06-26 14:00:00,39.44,39.48,39.43,39.45,105810.0,38.3223,38.3612,38.3126,38.332,105810.0
2023-06-26 14:10:00,39.45,39.47,39.42,39.43,100894.0,38.332,38.3515,38.3029,38.3126,100894.0
2023-06-26 14:20:00,39.43,39.46,39.33,39.42,127242.0,38.3126,38.3417,38.2154,38.3029,127242.0
2023-06-26 14:30:00,39.42,39.56,39.42,39.53,157488.0,38.3029,38.4389,38.3029,38.4098,157488.0
2023-06-26 14:40:00,39.52,39.55,39.49,39.54,123944.0,38.4,38.4292,38.3709,38.4195,123944.0
2023-06-26 14:50:00,39.54,39.54,39.48,39.51,102860.0,38.4195,38.4195,38.3612,38.3903,102860.0
2023-06-26 15:00:00,39.51,39.57,39.5,39.55,106781.0,38.3903,38.4486,38.3806,38.4292,106781.0
2023-06-26 15:10:00,39.55,39.56,39.5,39.51,115631.0,38.4292,38.4389,38.3806,38.3903,115631.0
2023-06-26 15:20:00,39.52,39.55,39.46,39.51,153700.0,38.4,38.4292,38.3417,38.3903,153700.0
2023-06-26 15:30:00,39.51,39.52,39.43,39.48,171454.0,38.3903,38.4,38.3126,38.3612,171454.0
2023-06-26 15:40:00,39.48,39.48,39.28,39.32,249729.0,38.3612,38.3612,38.1668,38.2057,249729.0
2023-06-26 15:50:00,39.31,39.36,39.24,39.28,815235.0,38.196,38.2446,38.128,38.1668,815235.0
2023-06-27 09:30:00,39.57,39.69,39.44,39.69,431540.0,38.4486,38.5652,38.3223,38.5652,431540.0
2023-06-27 09:40:00,39.69,39.79,39.51,39.56,289424.0,38.5652,38.6624,38.3903,38.4389,289424.0
2023-06-27 09:50:00,39.57,39.76,39.52,39.75,307854.0,38.4486,38.6332,38.4,38.6235,307854.0
2023-06-27 10:00:00,39.73,39.85,39.67,39.83,227640.0,38.6041,38.7207,38.5458,38.7013,227640.0
2023-06-27 10:10:00,39.83,39.88,39.73,39.78,303323.0,38.7013,38.7498,38.6041,38.6527,303323.0
2023-06-27 10:20:00,39.79,39.99,39.79,39.98,255007.0,38.6624,38.8567,38.6624,38.847,255007.0
2023-06-27 10:30:00,39.98,40.02,39.9,39.98,252745.0,38.847,38.8859,38.7693,38.847,252745.0
2023-06-27 10:40:00,39.98,40.04,39.93,40.0,214214.0,38.847,38.9053,38.7984,38.8664,214214.0
2023-06-27 10:50:00,39.99,40.12,39.96,40.08,440212.0,38.8567,38.983,38.8276,38.9442,440212.0
2023-06-27 11:00:00,40.09,40.11,39.94,40.05,268406.0,38.9539,38.9733,38.8081,38.915,268406.0
2023-06-27 11:10:00,40.05,40.12,40.02,40.09,296794.0,38.915,38.983,38.8859,38.9539,296794.0
2023-06-27 11:20:00,40.09,40.18,40.0,40.05,211658.0,38.9539,39.0413,38.8664,38.915,211658.0
2023-06-27 11:30:00,40.05,40.12,39.96,40.11,213838.0,38.915,38.983,38.8276,38.9733,213838.0
2023-06-27 11:40:00,40.1,40.1,40.03,40.05,100293.0,38.9636,38.9636,38.8956,38.915,100293.0
2023-06-27 11:50:00,40.05,40.14,40.04,40.05,143949.0,38.915,39.0025,38.9053,38.915,143949.0
2023-06-27 12:00:00,40.04,40.1,40.0,40.02,113211.0,38.9053,38.9636,38.8664,38.8859,113211.0
2023-06-27 12:10:00,40.02,40.1,40.01,40.02,114426.0,38.8859,38.9636,38.8762,38.8859,114426.0
2023-06-27 12:20:00,40.02,40.13,40.02,40.05,92102.0,38.8859,38.9928,38.8859,38.915,92102.0
2023-06-27 12:30:00,40.04,40.14,40.01,40.14,91901.0,38.9053,39.0025,38.8762,39.0025,91901.0
2023-06-27 12:40:00,40.15,40.16,40.1,40.15,78611.0,39.0122,39.0219,38.9636,39.0122,78611.0
2023-06-27 12:50:00,40.15,40.15,40.03,40.09,123455.0,39.0122,39.0122,38.8956,38.9539,123455.0
2023-06-27 13:00:00,40.08,40.11,40.04,40.09,183304.0,38.9442,38.9733,38.9053,38.9539,183304.0
2023-06-27 13:10:00,40.09,40.2,40.06,40.2,153456.0,38.9539,39.0608,38.9247,39.0608,153456.0
2023-06-27 13:20:00,40.2,40.24,40.19,40.21,109261.0,39.0608,39.0996,39.0511,39.0705,109261.0
2023-06-27 13:30:00,40.22,40.3,40.22,40.3,89827.0,39.0802,39.1579,39.0802,39.1579,89827.0
2023-06-27 13:40:00,40.3,40.39,40.29,40.39,163569.0,39.1579,39.2454,39.1482,39.2454,163569.0
2023-06-27 13:50:00,40.38,40.39,40.33,40.36,141826.0,39.2357,39.2454,39.1871,39.2162,141826.0
2023-06-27 14:00:00,40.35,40.39,40.34,40.36,118618.0,39.2065,39.2454,39.1968,39.2162,118618.0
2023-06-27 14:10:00,40.37,40.45,40.37,40.44,151973.0,39.226,39.3037,39.226,39.294,151973.0
2023-06-27 14:20:00,40.44,40.45,40.41,40.43,150904.0,39.294,39.3037,39.2648,39.2843,150904.0
2023-06-27 14:30:00,40.43,40.48,40.36,40.42,166897.0,39.2843,39.3328,39.2162,39.2745,166897.0
2023-06-27 14:40:00,40.41,40.43,40.37,40.43,161824.0,39.2648,39.2843,39.226,39.2843,161824.0
2023-06-27 14:50:00,40.43,40.51,40.41,40.46,313612.0,39.2843,39.362,39.2648,39.3134,313612.0
2023-06-27 15:00:00,40.46,40.49,40.41,40.44,107802.0,39.3134,39.3426,39.2648,39.294,107802.0
2023-06-27 15:10:00,40.44,40.46,40.4,40.45,179782.0,39.294,39.3134,39.2551,39.3037,179782.0
2023-06-27 15:20:00,40.45,40.5,40.39,40.47,535145.0,39.3037,39.3523,39.2454,39.3231,535145.0
2023-06-27 15:30:00,40.47,40.47,40.32,40.33,227622.0,39.3231,39.3231,39.1774,39.1871,227622.0
2023-06-27 15:40:00,40.34,40.42,40.3,40.41,409856.0,39.1968,39.2745,39.1579,39.2648,409856.0
2023-06-27 15:50:00,40.41,40.45,40.36,40.41,1356725.0,39.2648,39.3037,39.2162,39.2648,1356725.0
2023-06-28 09:30:00,39.75,39.75,39.02,39.17,1178404.0,38.6235,38.6235,37.9142,38.06,1178404.0
2023-06-28 09:40:00,39.15,39.34,39.0,39.02,562359.0,38.0405,38.2251,37.8948,37.9142,562359.0
2023-06-28 09:50:00,39.02,39.18,38.92,39.05,437107.0,37.9142,38.0697,37.817,37.9434,437107.0
2023-06-28 10:00:00,39.05,39.12,39.0,39.05,345348.0,37.9434,38.0114,37.8948,37.9434,345348.0
2023-06-28 10:10:00,39.05,39.09,38.88,38.95,399307.0,37.9434,37.9822,37.7782,37.8462,399307.0
2023-06-28 10:20:00,38.94,39.01,38.75,38.86,362607.0,37.8365,37.9045,37.6519,37.7587,362607.0
2023-06-28 10:30:00,38.85,38.95,38.81,38.91,402459.0,37.749,37.8462,37.7102,37.8073,402459.0
2023-06-28 10:40:00,38.91,39.06,38.91,38.96,333619.0,37.8073,37.9531,37.8073,37.8559,333619.0
2023-06-28 10:50:00,38.95,38.98,38.88,38.89,175553.0,37.8462,37.8753,37.7782,37.7879,175553.0
2023-06-28 11:00:00,38.89,39.0,38.85,38.98,240761.0,37.7879,37.8948,37.749,37.8753,240761.0
2023-06-28 11:10:00,38.98,39.11,38.91,39.11,346047.0,37.8753,38.0017,37.8073,38.0017,346047.0
2023-06-28 11:20:00,39.11,39.11,39.02,39.08,411001.0,38.0017,38.0017,37.9142,37.9725,411001.0
2023-06-28 11:30:00,39.08,39.11,39.06,39.08,324925.0,37.9725,38.0017,37.9531,37.9725,324925.0
2023-06-28 11:40:00,39.08,39.11,39.07,39.09,310392.0,37.9725,38.0017,37.9628,37.9822,310392.0
2023-06-28 11:50:00,39.09,39.1,39.04,39.09,151895.0,37.9822,37.9919,37.9336,37.9822,151895.0
2023-06-28 12:00:00,39.09,39.26,39.07,39.26,221393.0,37.9822,38.1474,37.9628,38.1474,221393.0
2023-06-28 12:10:00,39.26,39.38,39.25,39.38,169768.0,38.1474,38.264,38.1377,38.264,169768.0
2023-06-28 12:20:00,39.37,39.43,39.32,39.4,189266.0,38.2543,38.3126,38.2057,38.2834,189266.0
2023-06-28 12:30:00,39.4,39.54,39.4,39.46,204056.0,38.2834,38.4195,38.2834,38.3417,204056.0
2023-06-28 12:40:00,39.45,39.45,39.22,39.22,219547.0,38.332,38.332,38.1085,38.1085,219547.0
2023-06-28 12:50:00,39.22,39.23,39.08,39.16,150038.0,38.1085,38.1183,37.9725,38.0502,150038.0
2023-06-28 13:00:00,39.15,39.18,39.07,39.09,148666.0,38.0405,38.0697,37.9628,37.9822,148666.0
2023-06-28 13:10:00,39.1,39.13,39.06,39.11,132407.0,37.9919,38.0211,37.9531,38.0017,132407.0
2023-06-28 13:20:00,39.11,39.19,39.1,39.16,101869.0,38.0017,38.0794,37.9919,38.0502,101869.0
2023-06-28 13:30:00,39.16,39.18,39.09,39.11,209173.0,38.0502,38.0697,37.9822,38.0017,209173.0
2023-06-28 13:40:00,39.11,39.18,39.05,39.07,170376.0,38.0017,38.0697,37.9434,37.9628,170376.0
2023-06-28 13:50:00,39.06,39.12,39.02,39.11,143509.0,37.9531,38.0114,37.9142,38.0017,143509.0
2023-06-28 14:00:00,39.11,39.16,39.08,39.13,133771.0,38.0017,38.0502,37.9725,38.0211,133771.0
2023-06-28 14:10:00,39.12,39.23,39.12,39.22,167458.0,38.0114,38.1183,38.0114,38.1085,167458.0
2023-06-28 14:20:00,39.23,39.27,39.19,39.22,142029.0,38.1183,38.1571,38.0794,38.1085,142029.0
2023-06-28 14:30:00,39.23,39.29,39.22,39.26,119589.0,38.1183,38.1766,38.1085,38.1474,119589.0
2023-06-28 14:40:00,39.25,39.29,39.2,39.22,173709.0,38.1377,38.1766,38.0891,38.1085,173709.0
2023-06-28 14:50:00,39.22,39.25,39.17,39.24,254522.0,38.1085,38.1377,38.06,38.128,254522.0
2023-06-28 15:00:00,39.24,39.26,39.07,39.1,144306.0,38.128,38.1474,37.9628,37.9919,144306.0
2023-06-28 15:10:00,39.09,39.13,39.04,39.08,220252.0,37.9822,38.0211,37.9336,37.9725,220252.0
2023-06-28 15:20:00,39.08,39.17,39.07,39.13,320354.0,37.9725,38.06,37.9628,38.0211,320354.0
2023-06-28 15:30:00,39.12,39.17,39.07,39.08,435012.0,38.0114,38.06,37.9628,37.9725,435012.0
2023-06-28 15:40:00,39.08,39.21,39.07,39.16,354565.0,37.9725,38.0988,37.9628,38.0502,354565.0
2023-06-28 15:50:00,39.16,39.25,39.12,39.22,1056688.0,38.0502,38.1377,38.0114,38.1085,1056688.0
2023-06-29 09:30:00,39.02,39.1,38.68,39.04,461779.0,37.9142,37.9919,37.5838,37.9336,461779.0
2023-06-29 09:40:00,39.04,39.05,38.73,38.85,239078.0,37.9336,37.9434,37.6324,37.749,239078.0
2023-06-29 09:50:00,38.84,38.9,38.6,38.72,286652.0,37.7393,37.7976,37.5061,37.6227,286652.0
2023-06-29 10:00:00,38.72,38.95,38.71,38.9,284139.0,37.6227,37.8462,37.613,37.7976,284139.0
2023-06-29 10:10:00,38.89,39.1,38.86,38.97,380433.0,37.7879,37.9919,37.7587,37.8656,380433.0
2023-06-29 10:20:00,38.97,39.05,38.84,38.95,416650.0,37.8656,37.9434,37.7393,37.8462,416650.0
2023-06-29 10:30:00,38.96,38.96,38.79,38.86,286668.0,37.8559,37.8559,37.6907,37.7587,286668.0
2023-06-29 10:40:00,38.85,38.98,38.83,38.91,152121.0,37.749,37.8753,37.7296,37.8073,152121.0
2023-06-29 10:50:00,38.91,38.98,38.78,38.84,177344.0,37.8073,37.8753,37.681,37.7393,177344.0
2023-06-29 11:00:00,38.83,39.06,38.79,39.05,200201.0,37.7296,37.9531,37.6907,37.9434,200201.0
2023-06-29 11:10:00,39.04,39.08,38.98,39.0,131785.0,37.9336,37.9725,37.8753,37.8948,131785.0
2023-06-29 11:20:00,39.0,39.03,38.98,39.02,141354.0,37.8948,37.9239,37.8753,37.9142,141354.0
2023-06-29 11:30:00,39.02,39.04,38.93,38.95,114557.0,37.9142,37.9336,37.8268,37.8462,114557.0
2023-06-29 11:40:00,38.94,39.02,38.93,38.99,138081.0,37.8365,37.9142,37.8268,37.8851,138081.0
2023-06-29 11:50:00,39.0,39.01,38.85,38.9,181548.0,37.8948,37.9045,37.749,37.7976,181548.0
2023-06-29 12:00:00,38.9,38.97,38.89,38.92,116425.0,37.7976,37.8656,37.7879,37.817,116425.0
2023-06-29 12:10:00,38.93,38.96,38.91,38.93,69613.0,37.8268,37.8559,37.8073,37.8268,69613.0
2023-06-29 12:20:00,38.93,39.03,38.92,39.0,73067.0,37.8268,37.9239,37.817,37.8948,73067.0
2023-06-29 12:30:00,39.0,39.04,38.98,38.98,120549.0,37.8948,37.9336,37.8753,37.8753,120549.0
2023-06-29 12:40:00,38.98,39.04,38.98,39.03,148123.0,37.8753,37.9336,37.8753,37.9239,148123.0
2023-06-29 12:50:00,39.04,39.04,38.94,38.98,95966.0,37.9336,37.9336,37.8365,37.8753,95966.0
2023-06-29 13:00:00,38.98,39.03,38.92,39.0,100415.0,37.8753,37.9239,37.817,37.8948,100415.0
2023-06-29 13:10:00,39.0,39.05,38.95,39.04,143577.0,37.8948,37.9434,37.8462,37.9336,143577.0
2023-06-29 13:20:00,39.04,39.08,39.03,39.07,110462.0,37.9336,37.9725,37.9239,37.9628,110462.0
2023-06-29 13:30:00,39.07,39.09,39.03,39.07,99430.0,37.9628,37.9822,37.9239,37.9628,99430.0
2023-06-29 13:40:00,39.08,39.16,39.05,39.15,153229.0,37.9725,38.0502,37.9434,38.0405,153229.0
2023-06-29 13:50:00,39.14,39.18,39.1,39.1,150610.0,38.0308,38.0697,37.9919,37.9919,150610.0
2023-06-29 14:00:00,39.09,39.12,39.01,39.04,141548.0,37.9822,38.0114,37.9045,37.9336,141548.0
2023-06-29 14:10:00,39.04,39.18,39.01,39.16,141738.0,37.9336,38.0697,37.9045,38.0502,141738.0
2023-06-29 14:20:00,39.16,39.22,39.16,39.19,116425.0,38.0502,38.1085,38.0502,38.0794,116425.0
2023-06-29 14:30:00,39.18,39.2,39.12,39.15,135071.0,38.0697,38.0891,38.0114,38.0405,135071.0
2023-06-29 14:40:00,39.15,39.21,39.12,39.19,146846.0,38.0405,38.0988,38.0114,38.0794,146846.0
2023-06-29 14:50:00,39.19,39.23,39.15,39.23,187100.0,38.0794,38.1183,38.0405,38.1183,187100.0
2023-06-29 15:00:00,39.23,39.25,39.2,39.25,201880.0,38.1183,38.1377,38.0891,38.1377,201880.0
2023-06-29 15:10:00,39.24,39.24,39.17,39.19,208197.0,38.128,38.128,38.06,38.0794,208197.0
2023-06-29 15:20:00,39.19,39.28,39.17,39.27,264145.0,38.0794,38.1668,38.06,38.1571,264145.0
2023-06-29 15:30:00,39.26,39.28,39.19,39.2,221073.0,38.1474,38.1668,38.0794,38.0891,221073.0
2023-06-29 15:40:00,39.19,39.28,39.17,39.27,425478.0,38.0794,38.1668,38.06,38.1571,425478.0
2023-06-29 15:50:00,39.26,39.4,39.25,39.35,1153315.0,38.1474,38.2834,38.1377,38.2349,1153315.0
2023-06-30 09:30:00,39.91,39.93,39.44,39.54,422941.0,38.779,38.7984,38.3223,38.4195,422941.0
2023-06-30 09:40:00,39.55,39.7,39.51,39.6,371292.0,38.4292,38.5749,38.3903,38.4778,371292.0
2023-06-30 09:50:00,39.61,39.73,39.55,39.67,409017.0,38.4875,38.6041,38.4292,38.5458,409017.0
2023-06-30 10:00:00,39.67,39.82,39.59,39.76,318857.0,38.5458,38.6915,38.4681,38.6332,318857.0
2023-06-30 10:10:00,39.77,39.79,39.72,39.76,200968.0,38.643,38.6624,38.5944,38.6332,200968.0
2023-06-30 10:20:00,39.77,39.81,39.72,39.8,261208.0,38.643,38.6818,38.5944,38.6721,261208.0
2023-06-30 10:30:00,39.81,39.85,39.57,39.65,154469.0,38.6818,38.7207,38.4486,38.5264,154469.0
2023-06-30 10:40:00,39.64,39.68,39.52,39.52,116757.0,38.5166,38.5555,38.4,38.4,116757.0
2023-06-30 10:50:00,39.52,39.66,39.5,39.65,121964.0,38.4,38.5361,38.3806,38.5264,121964.0
2023-06-30 11:00:00,39.66,39.79,39.64,39.79,191538.0,38.5361,38.6624,38.5166,38.6624,191538.0
2023-06-30 11:10:00,39.79,39.81,39.74,39.77,239277.0,38.6624,38.6818,38.6138,38.643,239277.0
2023-06-30 11:20:00,39.77,39.8,39.75,39.8,452646.0,38.643,38.6721,38.6235,38.6721,452646.0
2023-06-30 11:30:00,39.8,39.88,39.76,39.88,267901.0,38.6721,38.7498,38.6332,38.7498,267901.0
2023-06-30 11:40:00,39.88,39.91,39.84,39.85,146232.0,38.7498,38.779,38.711,38.7207,146232.0
2023-06-30 11:50:00,39.85,39.91,39.81,39.89,222657.0,38.7207,38.779,38.6818,38.7596,222657.0
2023-06-30 12:00:00,39.9,39.94,39.86,39.93,306215.0,38.7693,38.8081,38.7304,38.7984,306215.0
2023-06-30 12:10:00,39.93,40.02,39.92,39.98,232431.0,38.7984,38.8859,38.7887,38.847,232431.0
2023-06-30 12:20:00,39.98,40.0,39.95,40.0,142721.0,38.847,38.8664,38.8179,38.8664,142721.0
2023-06-30 12:30:00,40.0,40.01,39.93,39.97,100944.0,38.8664,38.8762,38.7984,38.8373,100944.0
2023-06-30 12:40:00,39.97,39.99,39.94,39.95,64669.0,38.8373,38.8567,38.8081,38.8179,64669.0
2023-06-30 12:50:00,39.95,40.0,39.94,39.96,145465.0,38.8179,38.8664,38.8081,38.8276,145465.0
2023-06-30 13:00:00,39.97,40.05,39.95,40.0,241249.0,38.8373,38.915,38.8179,38.8664,241249.0
2023-06-30 13:10:00,40.01,40.09,39.99,40.01,167634.0,38.8762,38.9539,38.8567,38.8762,167634.0
2023-06-30 13:20:00,40.02,40.05,39.98,40.01,189354.0,38.8859,38.915,38.847,38.8762,189354.0
2023-06-30 13:30:00,40.01,40.01,39.94,39.98,135622.0,38.8762,38.8762,38.8081,38.847,135622.0
2023-06-30 13:40:00,39.98,39.99,39.93,39.98,167914.0,38.847,38.8567,38.7984,38.847,167914.0
2023-06-30 13:50:00,39.98,40.0,39.96,39.98,97855.0,38.847,38.8664,38.8276,38.847,97855.0
2023-06-30 14:00:00,39.98,40.0,39.91,39.94,133488.0,38.847,38.8664,38.779,38.8081,133488.0
2023-06-30 14:10:00,39.94,40.01,39.93,39.99,193617.0,38.8081,38.8762,38.7984,38.8567,193617.0
2023-06-30 14:20:00,40.0,40.01,39.93,39.98,349972.0,38.8664,38.8762,38.7984,38.847,349972.0
2023-06-30 14:30:00,39.98,40.0,39.93,39.94,351423.0,38.847,38.8664,38.7984,38.8081,351423.0
2023-06-30 14:40:00,39.95,39.98,39.92,39.94,202130.0,38.8179,38.847,38.7887,38.8081,202130.0
2023-06-30 14:50:00,39.94,40.0,39.93,39.98,206235.0,38.8081,38.8664,38.7984,38.847,206235.0
2023-06-30 15:00:00,39.98,40.01,39.94,39.99,139805.0,38.847,38.8762,38.8081,38.8567,139805.0
2023-06-30 15:10:00,40.0,40.08,39.99,40.05,298450.0,38.8664,38.9442,38.8567,38.915,298450.0
2023-06-30 15:20:00,40.05,40.06,39.97,40.02,190316.0,38.915,38.9247,38.8373,38.8859,190316.0
2023-06-30 15:30:00,40.03,40.04,39.96,39.98,227105.0,38.8956,38.9053,38.8276,38.847,227105.0
2023-06-30 15:40:00,39.98,40.08,39.97,40.05,442682.0,38.847,38.9442,38.8373,38.915,442682.0
2023-06-30 15:50:00,40.06,40.09,39.99,39.99,1011828.0,38.9247,38.9539,38.8567,38.8567,1011828.0
2023-07-03 09:30:00,40.41,40.74,40.28,40.59,438098.0,39.2648,39.5855,39.1385,39.4397,438098.0
2023-07-03 09:40:00,40.59,40.82,40.55,40.8,451199.0,39.4397,39.6632,39.4009,39.6438,451199.0
2023-07-03 09:50:00,40.8,40.91,40.73,40.8,228656.0,39.6438,39.7507,39.5758,39.6438,228656.0
2023-07-03 10:00:00,40.8,40.92,40.74,40.8,183531.0,39.6438,39.7604,39.5855,39.6438,183531.0
2023-07-03 10:10:00,40.8,40.87,40.74,40.76,137028.0,39.6438,39.7118,39.5855,39.6049,137028.0
2023-07-03 10:20:00,40.77,40.86,40.7,40.76,97860.0,39.6146,39.7021,39.5466,39.6049,97860.0
2023-07-03 10:30:00,40.76,40.76,40.64,40.74,106211.0,39.6049,39.6049,39.4883,39.5855,106211.0
2023-07-03 10:40:00,40.74,40.75,40.68,40.73,102655.0,39.5855,39.5952,39.5272,39.5758,102655.0
2023-07-03 10:50:00,40.74,40.87,40.71,40.87,145784.0,39.5855,39.7118,39.5563,39.7118,145784.0
2023-07-03 11:00:00,40.87,41.0,40.85,40.97,300922.0,39.7118,39.8381,39.6924,39.8089,300922.0
2023-07-03 11:10:00,40.98,40.98,40.87,40.94,274264.0,39.8187,39.8187,39.7118,39.7798,274264.0
2023-07-03 11:20:00,40.94,40.99,40.9,40.99,186652.0,39.7798,39.8284,39.7409,39.8284,186652.0
2023-07-03 11:30:00,40.98,41.06,40.93,41.03,217782.0,39.8187,39.8964,39.7701,39.8672,217782.0
2023-07-03 11:40:00,41.04,41.14,41.02,41.14,174657.0,39.877,39.9741,39.8575,39.9741,174657.0
2023-07-03 11:50:00,41.14,41.24,41.09,41.24,236419.0,39.9741,40.0713,39.9255,40.0713,236419.0
2023-07-03 12:00:00,41.23,41.29,41.17,41.29,226222.0,40.0616,40.1199,40.0033,40.1199,226222.0
2023-07-03 12:10:00,41.29,41.31,41.23,41.23,227074.0,40.1199,40.1393,40.0616,40.0616,227074.0
2023-07-03 12:20:00,41.23,41.28,41.2,41.27,231710.0,40.0616,40.1102,40.0324,40.1004,231710.0
2023-07-03 12:30:00,41.27,41.27,41.18,41.2,203262.0,40.1004,40.1004,40.013,40.0324,203262.0
2023-07-03 12:40:00,41.21,41.21,40.96,40.97,285791.0,40.0421,40.0421,39.7992,39.8089,285791.0
2023-07-03 12:50:00,40.97,40.97,40.76,40.77,650721.0,39.8089,39.8089,39.6049,39.6146,650721.0
2023-07-05 09:30:00,40.18,40.21,39.65,39.96,670089.0,39.0413,39.0705,38.5264,38.8276,670089.0
2023-07-05 09:40:00,39.95,39.96,39.6,39.69,356067.0,38.8179,38.8276,38.4778,38.5652,356067.0
2023-07-05 09:50:00,39.69,39.8,39.59,39.7,256192.0,38.5652,38.6721,38.4681,38.5749,256192.0
2023-07-05 10:00:00,39.71,39.73,39.55,39.64,242761.0,38.5847,38.6041,38.4292,38.5166,242761.0
2023-07-05 10:10:00,39.63,39.67,39.42,39.5,372248.0,38.5069,38.5458,38.3029,38.3806,372248.0
2023-07-05 10:20:00,39.5,39.58,39.37,39.44,239492.0,38.3806,38.4583,38.2543,38.3223,239492.0
2023-07-05 10:30:00,39.44,39.45,39.24,39.3,224834.0,38.3223,38.332,38.128,38.1863,224834.0
2023-07-05 10:40:00,39.31,39.34,39.15,39.16,285690.0,38.196,38.2251,38.0405,38.0502,285690.0
2023-07-05 10:50:00,39.16,39.31,39.16,39.26,219557.0,38.0502,38.196,38.0502,38.1474,219557.0
2023-07-05 11:00:00,39.26,39.35,39.23,39.27,157211.0,38.1474,38.2349,38.1183,38.1571,157211.0
2023-07-05 11:10:00,39.27,39.35,39.23,39.35,159414.0,38.1571,38.2349,38.1183,38.2349,159414.0
2023-07-05 11:20:00,39.35,39.46,39.34,39.42,218019.0,38.2349,38.3417,38.2251,38.3029,218019.0
2023-07-05 11:30:00,39.43,39.5,39.38,39.39,150105.0,38.3126,38.3806,38.264,38.2737,150105.0
2023-07-05 11:40:00,39.39,39.41,39.25,39.27,173080.0,38.2737,38.2932,38.1377,38.1571,173080.0
2023-07-05 11:50:00,39.27,39.28,39.2,39.21,329630.0,38.1571,38.1668,38.0891,38.0988,329630.0
2023-07-05 12:00:00,39.21,39.26,39.13,39.14,256668.0,38.0988,38.1474,38.0211,38.0308,256668.0
2023-07-05 12:10:00,39.14,39.14,39.0,39.03,248368.0,38.0308,38.0308,37.8948,37.9239,248368.0
2023-07-05 12:20:00,39.02,39.03,38.93,39.01,286796.0,37.9142,37.9239,37.8268,37.9045,286796.0
2023-07-05 12:30:00,39.01,39.02,38.87,38.9,243110.0,37.9045,37.9142,37.7685,37.7976,243110.0
2023-07-05 12:40:00,38.89,38.92,38.78,38.84,185396.0,37.7879,37.817,37.681,37.7393,185396.0
2023-07-05 12:50:00,38.85,38.91,38.84,38.86,204916.0,37.749,37.8073,37.7393,37.7587,204916.0
2023-07-05 13:00:00,38.86,38.9,38.8,38.86,234035.0,37.7587,37.7976,37.7004,37.7587,234035.0
2023-07-05 13:10:00,38.86,38.96,38.83,38.96,217419.0,37.7587,37.8559,37.7296,37.8559,217419.0
2023-07-05 13:20:00,38.96,39.01,38.94,39.0,200162.0,37.8559,37.9045,37.8365,37.8948,200162.0
2023-07-05 13:30:00,38.99,39.07,38.98,39.02,137646.0,37.8851,37.9628,37.8753,37.9142,137646.0
2023-07-05 13:40:00,39.03,39.11,39.01,39.04,132959.0,37.9239,38.0017,37.9045,37.9336,132959.0
2023-07-05 13:50:00,39.04,39.05,39.0,39.01,113751.0,37.9336,37.9434,37.8948,37.9045,113751.0
2023-07-05 14:00:00,39.01,39.11,38.99,39.09,165122.0,37.9045,38.0017,37.8851,37.9822,165122.0
2023-07-05 14:10:00,39.1,39.13,38.97,38.98,212194.0,37.9919,38.0211,37.8656,37.8753,212194.0
2023-07-05 14:20:00,38.98,39.02,38.94,38.98,216001.0,37.8753,37.9142,37.8365,37.8753,216001.0
2023-07-05 14:30:00,38.98,39.05,38.97,39.03,198882.0,37.8753,37.9434,37.8656,37.9239,198882.0
2023-07-05 14:40:00,39.03,39.1,39.0,39.08,381956.0,37.9239,37.9919,37.8948,37.9725,381956.0
2023-07-05 14:50:00,39.09,39.12,39.05,39.07,264764.0,37.9822,38.0114,37.9434,37.9628,264764.0
2023-07-05 15:00:00,39.06,39.13,39.05,39.12,146605.0,37.9531,38.0211,37.9434,38.0114,146605.0
2023-07-05 15:10:00,39.12,39.17,39.09,39.15,189795.0,38.0114,38.06,37.9822,38.0405,189795.0
2023-07-05 15:20:00,39.14,39.27,39.13,39.21,286139.0,38.0308,38.1571,38.0211,38.0988,286139.0
2023-07-05 15:30:00,39.21,39.25,39.19,39.25,202734.0,38.0988,38.1377,38.0794,38.1377,202734.0
2023-07-05 15:40:00,39.25,39.33,39.23,39.27,441215.0,38.1377,38.2154,38.1183,38.1571,441215.0
2023-07-05 15:50:00,39.26,39.27,39.16,39.19,1298103.0,38.1474,38.1571,38.0502,38.0794,1298103.0
2023-07-06 09:30:00,38.29,38.61,38.17,38.24,674027.0,37.2049,37.5158,37.0883,37.1563,674027.0
2023-07-06 09:40:00,38.22,38.24,37.84,37.9,532687.0,37.1369,37.1563,36.7677,36.826,532687.0
2023-07-06 09:50:00,37.9,37.98,37.63,37.77,477575.0,36.826,36.9037,36.5636,36.6996,477575.0
2023-07-06 10:00:00,37.77,37.9,37.66,37.71,364422.0,36.6996,36.826,36.5928,36.6413,364422.0
2023-07-06 10:10:00,37.72,37.74,37.51,37.51,413610.0,36.6511,36.6705,36.447,36.447,413610.0
2023-07-06 10:20:00,37.52,37.57,37.33,37.37,410265.0,36.4567,36.5053,36.2721,36.311,410265.0
2023-07-06 10:30:00,37.36,37.44,37.31,37.36,380396.0,36.3013,36.379,36.2527,36.3013,380396.0
2023-07-06 10:40:00,37.35,37.37,37.25,37.31,525277.0,36.2915,36.311,36.1944,36.2527,525277.0
2023-07-06 10:50:00,37.31,37.4,37.24,37.34,315524.0,36.2527,36.3401,36.1847,36.2818,315524.0
2023-07-06 11:00:00,37.34,37.41,37.26,37.37,240578.0,36.2818,36.3498,36.2041,36.311,240578.0
2023-07-06 11:10:00,37.37,37.38,37.25,37.26,509240.0,36.311,36.3207,36.1944,36.2041,509240.0
2023-07-06 11:20:00,37.27,37.3,37.2,37.21,567080.0,36.2138,36.243,36.1458,36.1555,567080.0
2023-07-06 11:30:00,37.21,37.34,37.2,37.3,339810.0,36.1555,36.2818,36.1458,36.243,339810.0
2023-07-06 11:40:00,37.31,37.38,37.26,37.31,261305.0,36.2527,36.3207,36.2041,36.2527,261305.0
2023-07-06 11:50:00,37.31,37.4,37.27,37.4,205496.0,36.2527,36.3401,36.2138,36.3401,205496.0
2023-07-06 12:00:00,37.39,37.44,37.37,37.42,239816.0,36.3304,36.379,36.311,36.3596,239816.0
2023-07-06 12:10:00,37.43,37.43,37.35,37.36,165522.0,36.3693,36.3693,36.2915,36.3013,165522.0
2023-07-06 12:20:00,37.37,37.39,37.25,37.27,186109.0,36.311,36.3304,36.1944,36.2138,186109.0
2023-07-06 12:30:00,37.27,37.33,37.2,37.22,233163.0,36.2138,36.2721,36.1458,36.1652,233163.0
2023-07-06 12:40:00,37.22,37.26,37.21,37.23,174565.0,36.1652,36.2041,36.1555,36.1749,174565.0
2023-07-06 12:50:00,37.24,37.37,37.24,37.37,214124.0,36.1847,36.311,36.1847,36.311,214124.0
2023-07-06 13:00:00,37.37,37.45,37.36,37.4,163144.0,36.311,36.3887,36.3013,36.3401,163144.0
2023-07-06 13:10:00,37.41,37.51,37.4,37.5,149108.0,36.3498,36.447,36.3401,36.4373,149108.0
2023-07-06 13:20:00,37.49,37.5,37.39,37.4,139727.0,36.4276,36.4373,36.3304,36.3401,139727.0
2023-07-06 13:30:00,37.39,37.48,37.37,37.47,146907.0,36.3304,36.4179,36.311,36.4081,146907.0
2023-07-06 13:40:00,37.47,37.54,37.47,37.53,227964.0,36.4081,36.4762,36.4081,36.4664,227964.0
2023-07-06 13:50:00,37.54,37.55,37.4,37.41,244943.0,36.4762,36.4859,36.3401,36.3498,244943.0
2023-07-06 14:00:00,37.41,37.52,37.4,37.52,215596.0,36.3498,36.4567,36.3401,36.4567,215596.0
2023-07-06 14:10:00,37.53,37.6,37.49,37.56,181824.0,36.4664,36.5345,36.4276,36.4956,181824.0
2023-07-06 14:20:00,37.56,37.62,37.51,37.62,229775.0,36.4956,36.5539,36.447,36.5539,229775.0
2023-07-06 14:30:00,37.62,37.64,37.54,37.63,231393.0,36.5539,36.5733,36.4762,36.5636,231393.0
2023-07-06 14:40:00,37.63,37.69,37.57,37.69,182729.0,36.5636,36.6219,36.5053,36.6219,182729.0
2023-07-06 14:50:00,37.69,37.69,37.59,37.64,157702.0,36.6219,36.6219,36.5247,36.5733,157702.0
2023-07-06 15:00:00,37.64,37.64,37.57,37.58,221020.0,36.5733,36.5733,36.5053,36.515,221020.0
2023-07-06 15:10:00,37.59,37.64,37.57,37.64,187208.0,36.5247,36.5733,36.5053,36.5733,187208.0
2023-07-06 15:20:00,37.64,37.66,37.6,37.62,261877.0,36.5733,36.5928,36.5345,36.5539,261877.0
2023-07-06 15:30:00,37.62,37.73,37.59,37.73,351754.0,36.5539,36.6608,36.5247,36.6608,351754.0
2023-07-06 15:40:00,37.73,37.82,37.72,37.82,564643.0,36.6608,36.7482,36.6511,36.7482,564643.0
2023-07-06 15:50:00,37.82,37.98,37.82,37.91,1874211.0,36.7482,36.9037,36.7482,36.8357,1874211.0
2023-07-07 09:30:00,38.04,38.13,37.81,37.89,542907.0,36.962,37.0494,36.7385,36.8162,542907.0
2023-07-07 09:40:00,37.88,38.26,37.8,38.26,365942.0,36.8065,37.1757,36.7288,37.1757,365942.0
2023-07-07 09:50:00,38.26,38.31,38.14,38.24,307253.0,37.1757,37.2243,37.0591,37.1563,307253.0
2023-07-07 10:00:00,38.23,38.35,38.22,38.31,192103.0,37.1466,37.2632,37.1369,37.2243,192103.0
2023-07-07 10:10:00,38.3,38.5,38.3,38.43,263554.0,37.2146,37.4089,37.2146,37.3409,263554.0
2023-07-07 10:20:00,38.43,38.46,38.34,38.45,225612.0,37.3409,37.3701,37.2535,37.3604,225612.0
2023-07-07 10:30:00,38.45,38.63,38.41,38.63,197887.0,37.3604,37.5353,37.3215,37.5353,197887.0
2023-07-07 10:40:00,38.62,38.65,38.5,38.52,260433.0,37.5255,37.5547,37.4089,37.4284,260433.0
2023-07-07 10:50:00,38.52,38.62,38.5,38.59,168461.0,37.4284,37.5255,37.4089,37.4964,168461.0
2023-07-07 11:00:00,38.59,38.61,38.52,38.55,129693.0,37.4964,37.5158,37.4284,37.4575,129693.0
2023-07-07 11:10:00,38.55,38.55,38.5,38.52,213713.0,37.4575,37.4575,37.4089,37.4284,213713.0
2023-07-07 11:20:00,38.52,38.65,38.51,38.65,149146.0,37.4284,37.5547,37.4187,37.5547,149146.0
2023-07-07 11:30:00,38.65,38.69,38.62,38.66,140804.0,37.5547,37.5936,37.5255,37.5644,140804.0
2023-07-07 11:40:00,38.66,38.69,38.62,38.66,106297.0,37.5644,37.5936,37.5255,37.5644,106297.0
2023-07-07 11:50:00,38.66,38.77,38.62,38.77,170537.0,37.5644,37.6713,37.5255,37.6713,170537.0
2023-07-07 12:00:00,38.77,38.8,38.73,38.79,91190.0,37.6713,37.7004,37.6324,37.6907,91190.0
2023-07-07 12:10:00,38.78,38.85,38.75,38.84,92453.0,37.681,37.749,37.6519,37.7393,92453.0
2023-07-07 12:20:00,38.84,38.85,38.76,38.84,107961.0,37.7393,37.749,37.6616,37.7393,107961.0
2023-07-07 12:30:00,38.84,38.92,38.83,38.88,159813.0,37.7393,37.817,37.7296,37.7782,159813.0
2023-07-07 12:40:00,38.88,38.91,38.85,38.89,104978.0,37.7782,37.8073,37.749,37.7879,104978.0
2023-07-07 12:50:00,38.89,39.0,38.88,39.0,169270.0,37.7879,37.8948,37.7782,37.8948,169270.0
2023-07-07 13:00:00,39.0,39.01,38.94,38.97,176880.0,37.8948,37.9045,37.8365,37.8656,176880.0
2023-07-07 13:10:00,38.96,39.0,38.95,38.97,121541.0,37.8559,37.8948,37.8462,37.8656,121541.0
2023-07-07 13:20:00,38.97,39.06,38.93,39.05,278659.0,37.8656,37.9531,37.8268,37.9434,278659.0
2023-07-07 13:30:00,39.05,39.1,38.99,39.05,271380.0,37.9434,37.9919,37.8851,37.9434,271380.0
2023-07-07 13:40:00,39.06,39.14,39.04,39.08,144488.0,37.9531,38.0308,37.9336,37.9725,144488.0
2023-07-07 13:50:00,39.08,39.12,39.0,39.02,130229.0,37.9725,38.0114,37.8948,37.9142,130229.0
2023-07-07 14:00:00,39.02,39.07,39.01,39.02,85988.0,37.9142,37.9628,37.9045,37.9142,85988.0
2023-07-07 14:10:00,39.02,39.02,38.95,39.0,177941.0,37.9142,37.9142,37.8462,37.8948,177941.0
2023-07-07 14:20:00,39.01,39.05,38.98,39.05,110876.0,37.9045,37.9434,37.8753,37.9434,110876.0
2023-07-07 14:30:00,39.05,39.11,39.02,39.06,120688.0,37.9434,38.0017,37.9142,37.9531,120688.0
2023-07-07 14:40:00,39.06,39.08,39.03,39.03,97870.0,37.9531,37.9725,37.9239,37.9239,97870.0
2023-07-07 14:50:00,39.03,39.09,39.02,39.09,156892.0,37.9239,37.9822,37.9142,37.9822,156892.0
2023-07-07 15:00:00,39.08,39.12,39.02,39.02,102528.0,37.9725,38.0114,37.9142,37.9142,102528.0
2023-07-07 15:10:00,39.02,39.05,38.91,38.93,211721.0,37.9142,37.9434,37.8073,37.8268,211721.0
2023-07-07 15:20:00,38.93,38.95,38.89,38.91,126245.0,37.8268,37.8462,37.7879,37.8073,126245.0
2023-07-07 15:30:00,38.91,38.93,38.85,38.87,261119.0,37.8073,37.8268,37.749,37.7685,261119.0
2023-07-07 15:40:00,38.87,38.87,38.71,38.72,347797.0,37.7685,37.7685,37.613,37.6227,347797.0
2023-07-07 15:50:00,38.71,38.75,38.6,38.65,1168599.0,37.613,37.6519,37.5061,37.5547,1168599.0
2023-07-10 09:30:00,38.24,38.47,38.22,38.43,534864.0,37.1563,37.3798,37.1369,37.3409,534864.0
2023-07-10 09:40:00,38.43,38.63,38.34,38.61,374346.0,37.3409,37.5353,37.2535,37.5158,374346.0
2023-07-10 09:50:00,38.61,38.71,38.57,38.68,288982.0,37.5158,37.613,37.477,37.5838,288982.0
2023-07-10 10:00:00,38.69,38.91,38.67,38.91,307343.0,37.5936,37.8073,37.5741,37.8073,307343.0
2023-07-10 10:10:00,38.91,38.93,38.78,38.79,198074.0,37.8073,37.8268,37.681,37.6907,198074.0
2023-07-10 10:20:00,38.79,38.82,38.54,38.56,235167.0,37.6907,37.7199,37.4478,37.4672,235167.0
2023-07-10 10:30:00,38.57,38.61,38.43,38.44,372202.0,37.477,37.5158,37.3409,37.3506,372202.0
2023-07-10 10:40:00,38.43,38.66,38.41,38.65,212248.0,37.3409,37.5644,37.3215,37.5547,212248.0
2023-07-10 10:50:00,38.65,38.73,38.58,38.63,145315.0,37.5547,37.6324,37.4867,37.5353,145315.0
2023-07-10 11:00:00,38.63,38.68,38.43,38.45,125292.0,37.5353,37.5838,37.3409,37.3604,125292.0
2023-07-10 11:10:00,38.45,38.55,38.42,38.54,134697.0,37.3604,37.4575,37.3312,37.4478,134697.0
2023-07-10 11:20:00,38.55,38.63,38.52,38.61,140043.0,37.4575,37.5353,37.4284,37.5158,140043.0
2023-07-10 11:30:00,38.59,38.65,38.57,38.6,130650.0,37.4964,37.5547,37.477,37.5061,130650.0
2023-07-10 11:40:00,38.61,38.63,38.55,38.62,245615.0,37.5158,37.5353,37.4575,37.5255,245615.0
2023-07-10 11:50:00,38.61,38.69,38.61,38.68,82632.0,37.5158,37.5936,37.5158,37.5838,82632.0
2023-07-10 12:00:00,38.68,38.68,38.52,38.55,183393.0,37.5838,37.5838,37.4284,37.4575,183393.0
2023-07-10 12:10:00,38.55,38.63,38.54,38.62,70126.0,37.4575,37.5353,37.4478,37.5255,70126.0
2023-07-10 12:20:00,38.62,38.83,38.62,38.83,133220.0,37.5255,37.7296,37.5255,37.7296,133220.0
2023-07-10 12:30:00,38.82,38.89,38.79,38.86,98042.0,37.7199,37.7879,37.6907,37.7587,98042.0
2023-07-10 12:40:00,38.85,38.97,38.81,38.96,105672.0,37.749,37.8656,37.7102,37.8559,105672.0
2023-07-10 12:50:00,38.97,38.97,38.91,38.96,75020.0,37.8656,37.8656,37.8073,37.8559,75020.0
2023-07-10 13:00:00,38.96,39.0,38.94,38.95,73742.0,37.8559,37.8948,37.8365,37.8462,73742.0
2023-07-10 13:10:00,38.95,38.96,38.8,38.91,94655.0,37.8462,37.8559,37.7004,37.8073,94655.0
2023-07-10 13:20:00,38.92,38.94,38.89,38.91,53091.0,37.817,37.8365,37.7879,37.8073,53091.0
2023-07-10 13:30:00,38.91,38.97,38.87,38.9,116715.0,37.8073,37.8656,37.7685,37.7976,116715.0
2023-07-10 13:40:00,38.91,38.92,38.88,38.9,75102.0,37.8073,37.817,37.7782,37.7976,75102.0
2023-07-10 13:50:00,38.9,39.0,38.9,38.98,63817.0,37.7976,37.8948,37.7976,37.8753,63817.0
2023-07-10 14:00:00,38.98,38.99,38.86,38.87,73465.0,37.8753,37.8851,37.7587,37.7685,73465.0
2023-07-10 14:10:00,38.87,38.94,38.84,38.9,53639.0,37.7685,37.8365,37.7393,37.7976,53639.0
2023-07-10 14:20:00,38.9,38.94,38.89,38.91,65906.0,37.7976,37.8365,37.7879,37.8073,65906.0
2023-07-10 14:30:00,38.91,38.98,38.9,38.96,193447.0,37.8073,37.8753,37.7976,37.8559,193447.0
2023-07-10 14:40:00,38.95,39.01,38.94,38.98,108319.0,37.8462,37.9045,37.8365,37.8753,108319.0
2023-07-10 14:50:00,38.97,39.0,38.96,38.98,107528.0,37.8656,37.8948,37.8559,37.8753,107528.0
2023-07-10 15:00:00,38.98,39.0,38.94,38.95,137507.0,37.8753,37.8948,37.8365,37.8462,137507.0
2023-07-10 15:10:00,38.95,38.99,38.91,38.98,159971.0,37.8462,37.8851,37.8073,37.8753,159971.0
2023-07-10 15:20:00,38.99,39.01,38.9,38.94,175153.0,37.8851,37.9045,37.7976,37.8365,175153.0
2023-07-10 15:30:00,38.94,38.98,38.92,38.96,143558.0,37.8365,37.8753,37.817,37.8559,143558.0
2023-07-10 15:40:00,38.96,38.97,38.91,38.93,172848.0,37.8559,37.8656,37.8073,37.8268,172848.0
2023-07-10 15:50:00,38.92,38.99,38.88,38.99,513188.0,37.817,37.8851,37.7782,37.8851,513188.0
2023-07-11 09:30:00,39.34,39.55,39.0,39.04,365445.0,38.2251,38.4292,37.8948,37.9336,365445.0
2023-07-11 09:40:00,39.04,39.27,38.96,39.26,309562.0,37.9336,38.1571,37.8559,38.1474,309562.0
2023-07-11 09:50:00,39.25,39.41,39.19,39.41,238730.0,38.1377,38.2932,38.0794,38.2932,238730.0
2023-07-11 10:00:00,39.41,39.42,39.24,39.34,260449.0,38.2932,38.3029,38.128,38.2251,260449.0
2023-07-11 10:10:00,39.35,39.35,39.23,39.3,147470.0,38.2349,38.2349,38.1183,38.1863,147470.0
2023-07-11 10:20:00,39.31,39.39,39.26,39.3,137485.0,38.196,38.2737,38.1474,38.1863,137485.0
2023-07-11 10:30:00,39.29,39.29,39.19,39.2,143952.0,38.1766,38.1766,38.0794,38.0891,143952.0
2023-07-11 10:40:00,39.21,39.33,39.2,39.23,170410.0,38.0988,38.2154,38.0891,38.1183,170410.0
2023-07-11 10:50:00,39.23,39.28,39.2,39.23,115760.0,38.1183,38.1668,38.0891,38.1183,115760.0
2023-07-11 11:00:00,39.23,39.31,39.2,39.23,119893.0,38.1183,38.196,38.0891,38.1183,119893.0
2023-07-11 11:10:00,39.23,39.3,39.22,39.23,198708.0,38.1183,38.1863,38.1085,38.1183,198708.0
2023-07-11 11:20:00,39.23,39.25,39.1,39.12,196118.0,38.1183,38.1377,37.9919,38.0114,196118.0
2023-07-11 11:30:00,39.11,39.21,39.06,39.2,246698.0,38.0017,38.0988,37.9531,38.0891,246698.0
2023-07-11 11:40:00,39.2,39.27,39.19,39.26,154698.0,38.0891,38.1571,38.0794,38.1474,154698.0
2023-07-11 11:50:00,39.26,39.34,39.25,39.3,155551.0,38.1474,38.2251,38.1377,38.1863,155551.0
2023-07-11 12:00:00,39.29,39.33,39.27,39.3,101339.0,38.1766,38.2154,38.1571,38.1863,101339.0
2023-07-11 12:10:00,39.3,39.38,39.29,39.37,140731.0,38.1863,38.264,38.1766,38.2543,140731.0
2023-07-11 12:20:00,39.37,39.46,39.36,39.44,168971.0,38.2543,38.3417,38.2446,38.3223,168971.0
2023-07-11 12:30:00,39.45,39.48,39.41,39.46,186237.0,38.332,38.3612,38.2932,38.3417,186237.0
2023-07-11 12:40:00,39.46,39.52,39.44,39.48,139515.0,38.3417,38.4,38.3223,38.3612,139515.0
2023-07-11 12:50:00,39.48,39.52,39.43,39.49,158258.0,38.3612,38.4,38.3126,38.3709,158258.0
2023-07-11 13:00:00,39.48,39.55,39.45,39.52,213837.0,38.3612,38.4292,38.332,38.4,213837.0
2023-07-11 13:10:00,39.52,39.52,39.44,39.44,108691.0,38.4,38.4,38.3223,38.3223,108691.0
2023-07-11 13:20:00,39.44,39.46,39.4,39.43,119929.0,38.3223,38.3417,38.2834,38.3126,119929.0
2023-07-11 13:30:00,39.43,39.51,39.39,39.51,259198.0,38.3126,38.3903,38.2737,38.3903,259198.0
2023-07-11 13:40:00,39.51,39.58,39.48,39.54,168586.0,38.3903,38.4583,38.3612,38.4195,168586.0
2023-07-11 13:50:00,39.55,39.58,39.48,39.52,143506.0,38.4292,38.4583,38.3612,38.4,143506.0
2023-07-11 14:00:00,39.52,39.65,39.51,39.64,216202.0,38.4,38.5264,38.3903,38.5166,216202.0
2023-07-11 14:10:00,39.64,39.64,39.53,39.58,108169.0,38.5166,38.5166,38.4098,38.4583,108169.0
2023-07-11 14:20:00,39.57,39.6,39.53,39.58,107987.0,38.4486,38.4778,38.4098,38.4583,107987.0
2023-07-11 14:30:00,39.58,39.61,39.55,39.56,98963.0,38.4583,38.4875,38.4292,38.4389,98963.0
2023-07-11 14:40:00,39.57,39.62,39.56,39.61,115588.0,38.4486,38.4972,38.4389,38.4875,115588.0
2023-07-11 14:50:00,39.61,39.64,39.58,39.63,111509.0,38.4875,38.5166,38.4583,38.5069,111509.0
2023-07-11 15:00:00,39.63,39.68,39.59,39.67,240010.0,38.5069,38.5555,38.4681,38.5458,240010.0
2023-07-11 15:10:00,39.67,39.68,39.61,39.65,163410.0,38.5458,38.5555,38.4875,38.5264,163410.0
2023-07-11 15:20:00,39.65,39.69,39.63,39.68,152109.0,38.5264,38.5652,38.5069,38.5555,152109.0
2023-07-11 15:30:00,39.68,39.7,39.63,39.7,190783.0,38.5555,38.5749,38.5069,38.5749,190783.0
2023-07-11 15:40:00,39.69,39.81,39.69,39.8,340184.0,38.5652,38.6818,38.5652,38.6721,340184.0
2023-07-11 15:50:00,39.81,39.83,39.67,39.71,893342.0,38.6818,38.7013,38.5458,38.5847,893342.0
2023-07-12 09:30:00,40.6,40.87,40.55,40.59,509168.0,39.4494,39.7118,39.4009,39.4397,509168.0
2023-07-12 09:40:00,40.56,40.66,40.41,40.57,273905.0,39.4106,39.5077,39.2648,39.4203,273905.0
2023-07-12 09:50:00,40.57,40.77,40.53,40.63,203171.0,39.4203,39.6146,39.3814,39.4786,203171.0
2023-07-12 10:00:00,40.63,40.7,40.57,40.65,239860.0,39.4786,39.5466,39.4203,39.498,239860.0
2023-07-12 10:10:00,40.64,40.78,40.63,40.69,171815.0,39.4883,39.6243,39.4786,39.5369,171815.0
2023-07-12 10:20:00,40.68,40.84,40.64,40.81,435368.0,39.5272,39.6826,39.4883,39.6535,435368.0
2023-07-12 10:30:00,40.81,40.88,40.77,40.8,89855.0,39.6535,39.7215,39.6146,39.6438,89855.0
2023-07-12 10:40:00,40.79,40.88,40.76,40.86,103721.0,39.6341,39.7215,39.6049,39.7021,103721.0
2023-07-12 10:50:00,40.85,40.97,40.84,40.97,161256.0,39.6924,39.8089,39.6826,39.8089,161256.0
2023-07-12 11:00:00,40.98,41.06,40.96,40.98,235903.0,39.8187,39.8964,39.7992,39.8187,235903.0
2023-07-12 11:10:00,40.99,40.99,40.84,40.86,169970.0,39.8284,39.8284,39.6826,39.7021,169970.0
2023-07-12 11:20:00,40.86,40.87,40.79,40.81,150283.0,39.7021,39.7118,39.6341,39.6535,150283.0
2023-07-12 11:30:00,40.81,40.84,40.71,40.72,179956.0,39.6535,39.6826,39.5563,39.566,179956.0
2023-07-12 11:40:00,40.73,40.75,40.59,40.75,162795.0,39.5758,39.5952,39.4397,39.5952,162795.0
2023-07-12 11:50:00,40.75,40.82,40.72,40.75,158392.0,39.5952,39.6632,39.566,39.5952,158392.0
2023-07-12 12:00:00,40.74,40.74,40.65,40.68,165198.0,39.5855,39.5855,39.498,39.5272,165198.0
2023-07-12 12:10:00,40.68,40.77,40.65,40.72,116024.0,39.5272,39.6146,39.498,39.566,116024.0
2023-07-12 12:20:00,40.73,40.8,40.72,40.72,87397.0,39.5758,39.6438,39.566,39.566,87397.0
2023-07-12 12:30:00,40.72,40.79,40.72,40.77,67230.0,39.566,39.6341,39.566,39.6146,67230.0
2023-07-12 12:40:00,40.77,40.77,40.67,40.73,139022.0,39.6146,39.6146,39.5175,39.5758,139022.0
2023-07-12 12:50:00,40.73,40.75,40.68,40.7,46748.0,39.5758,39.5952,39.5272,39.5466,46748.0
2023-07-12 13:00:00,40.7,40.71,40.57,40.58,106185.0,39.5466,39.5563,39.4203,39.43,106185.0
2023-07-12 13:10:00,40.59,40.68,40.54,40.68,103392.0,39.4397,39.5272,39.3911,39.5272,103392.0
2023-07-12 13:20:00,40.68,40.72,40.62,40.71,88491.0,39.5272,39.566,39.4689,39.5563,88491.0
2023-07-12 13:30:00,40.72,40.75,40.65,40.72,106634.0,39.566,39.5952,39.498,39.566,106634.0
2023-07-12 13:40:00,40.72,40.77,40.72,40.76,106407.0,39.566,39.6146,39.566,39.6049,106407.0
2023-07-12 13:50:00,40.77,40.81,40.74,40.8,115871.0,39.6146,39.6535,39.5855,39.6438,115871.0
2023-07-12 14:00:00,40.79,40.81,40.74,40.78,139519.0,39.6341,39.6535,39.5855,39.6243,139519.0
2023-07-12 14:10:00,40.78,40.87,40.78,40.86,126810.0,39.6243,39.7118,39.6243,39.7021,126810.0
2023-07-12 14:20:00,40.86,40.86,40.81,40.84,183379.0,39.7021,39.7021,39.6535,39.6826,183379.0
2023-07-12 14:30:00,40.84,40.87,40.83,40.85,112982.0,39.6826,39.7118,39.6729,39.6924,112982.0
2023-07-12 14:40:00,40.84,40.92,40.83,40.86,211324.0,39.6826,39.7604,39.6729,39.7021,211324.0
2023-07-12 14:50:00,40.86,40.93,40.85,40.91,178434.0,39.7021,39.7701,39.6924,39.7507,178434.0
2023-07-12 15:00:00,40.91,40.92,40.86,40.89,179815.0,39.7507,39.7604,39.7021,39.7312,179815.0
2023-07-12 15:10:00,40.89,40.91,40.85,40.86,138169.0,39.7312,39.7507,39.6924,39.7021,138169.0
2023-07-12 15:20:00,40.85,40.87,40.78,40.87,238631.0,39.6924,39.7118,39.6243,39.7118,238631.0
2023-07-12 15:30:00,40.87,40.98,40.84,40.97,334233.0,39.7118,39.8187,39.6826,39.8089,334233.0
2023-07-12 15:40:00,40.97,40.98,40.81,40.81,496381.0,39.8089,39.8187,39.6535,39.6535,496381.0
2023-07-12 15:50:00,40.81,40.81,40.59,40.73,1676964.0,39.6535,39.6535,39.4397,39.5758,1676964.0
2023-07-13 09:30:00,41.17,41.45,41.17,41.31,517458.0,40.1459,40.4189,40.1459,40.2824,517458.0
2023-07-13 09:40:00,41.3,41.54,41.25,41.51,346108.0,40.2726,40.5067,40.2239,40.4774,346108.0
2023-07-13 09:50:00,41.51,41.83,41.44,41.8,470675.0,40.4774,40.7895,40.4092,40.7602,470675.0
2023-07-13 10:00:00,41.79,41.82,41.65,41.75,283838.0,40.7505,40.7797,40.6139,40.7115,283838.0
2023-07-13 10:10:00,41.74,41.76,41.58,41.69,316534.0,40.7017,40.7212,40.5457,40.6529,316534.0
2023-07-13 10:20:00,41.69,41.82,41.65,41.73,233247.0,40.6529,40.7797,40.6139,40.6919,233247.0
2023-07-13 10:30:00,41.73,41.88,41.7,41.86,309502.0,40.6919,40.8382,40.6627,40.8187,309502.0
2023-07-13 10:40:00,41.86,41.86,41.79,41.81,235034.0,40.8187,40.8187,40.7505,40.77,235034.0
2023-07-13 10:50:00,41.82,41.96,41.8,41.95,271195.0,40.7797,40.9162,40.7602,40.9065,271195.0
2023-07-13 11:00:00,41.95,41.97,41.73,41.75,238541.0,40.9065,40.926,40.6919,40.7115,238541.0
2023-07-13 11:10:00,41.75,41.86,41.74,41.83,210093.0,40.7115,40.8187,40.7017,40.7895,210093.0
2023-07-13 11:20:00,41.84,41.87,41.79,41.84,188653.0,40.7992,40.8285,40.7505,40.7992,188653.0
2023-07-13 11:30:00,41.85,41.87,41.75,41.81,255121.0,40.809,40.8285,40.7115,40.77,255121.0
2023-07-13 11:40:00,41.81,41.88,41.79,41.86,151452.0,40.77,40.8382,40.7505,40.8187,151452.0
2023-07-13 11:50:00,41.87,41.89,41.82,41.87,219934.0,40.8285,40.848,40.7797,40.8285,219934.0
2023-07-13 12:00:00,41.87,41.9,41.73,41.81,370452.0,40.8285,40.8577,40.6919,40.77,370452.0
2023-07-13 12:10:00,41.8,41.87,41.78,41.86,169665.0,40.7602,40.8285,40.7407,40.8187,169665.0
2023-07-13 12:20:00,41.86,41.89,41.78,41.88,121737.0,40.8187,40.848,40.7407,40.8382,121737.0
2023-07-13 12:30:00,41.88,41.94,41.86,41.91,192860.0,40.8382,40.8967,40.8187,40.8675,192860.0
2023-07-13 12:40:00,41.91,41.99,41.88,41.98,183429.0,40.8675,40.9455,40.8382,40.9357,183429.0
2023-07-13 12:50:00,41.97,42.0,41.91,41.94,214695.0,40.926,40.9552,40.8675,40.8967,214695.0
2023-07-13 13:00:00,41.95,41.97,41.9,41.94,235419.0,40.9065,40.926,40.8577,40.8967,235419.0
2023-07-13 13:10:00,41.94,42.07,41.91,42.06,334730.0,40.8967,41.0235,40.8675,41.0137,334730.0
2023-07-13 13:20:00,42.07,42.08,41.99,42.03,168091.0,41.0235,41.0332,40.9455,40.9845,168091.0
2023-07-13 13:30:00,42.04,42.06,41.93,41.97,143238.0,40.9942,41.0137,40.887,40.926,143238.0
2023-07-13 13:40:00,41.97,41.98,41.89,41.91,166443.0,40.926,40.9357,40.848,40.8675,166443.0
2023-07-13 13:50:00,41.91,41.97,41.88,41.96,161400.0,40.8675,40.926,40.8382,40.9162,161400.0
2023-07-13 14:00:00,41.95,42.01,41.92,42.0,133120.0,40.9065,40.965,40.8772,40.9552,133120.0
2023-07-13 14:10:00,42.0,42.05,41.99,42.02,130820.0,40.9552,41.004,40.9455,40.9747,130820.0
2023-07-13 14:20:00,42.01,42.03,41.95,42.02,192401.0,40.965,40.9845,40.9065,40.9747,192401.0
2023-07-13 14:30:00,42.02,42.02,41.97,42.0,179496.0,40.9747,40.9747,40.926,40.9552,179496.0
2023-07-13 14:40:00,41.99,42.05,41.98,42.04,141338.0,40.9455,41.004,40.9357,40.9942,141338.0
2023-07-13 14:50:00,42.04,42.08,42.01,42.08,164736.0,40.9942,41.0332,40.965,41.0332,164736.0
2023-07-13 15:00:00,42.08,42.18,42.06,42.17,383643.0,41.0332,41.1308,41.0137,41.121,383643.0
2023-07-13 15:10:00,42.17,42.24,42.14,42.16,270005.0,41.121,41.1893,41.0918,41.1113,270005.0
2023-07-13 15:20:00,42.17,42.18,42.14,42.18,230095.0,41.121,41.1308,41.0918,41.1308,230095.0
2023-07-13 15:30:00,42.18,42.21,42.14,42.17,314855.0,41.1308,41.16,41.0918,41.121,314855.0
2023-07-13 15:40:00,42.16,42.2,42.09,42.09,442268.0,41.1113,41.1503,41.043,41.043,442268.0
2023-07-13 15:50:00,42.09,42.17,42.06,42.07,1439838.0,41.043,41.121,41.0137,41.0235,1439838.0
2023-07-14 09:30:00,42.09,42.09,41.61,41.67,606139.0,41.043,41.043,40.5749,40.6334,606139.0
2023-07-14 09:40:00,41.66,41.7,41.35,41.49,524091.0,40.6237,40.6627,40.3214,40.4579,524091.0
2023-07-14 09:50:00,41.5,41.59,41.43,41.59,222791.0,40.4677,40.5554,40.3994,40.5554,222791.0
2023-07-14 10:00:00,41.58,41.61,41.44,41.57,431512.0,40.5457,40.5749,40.4092,40.5359,431512.0
2023-07-14 10:10:00,41.58,41.62,41.32,41.33,390975.0,40.5457,40.5847,40.2921,40.3019,390975.0
2023-07-14 10:20:00,41.34,41.37,41.12,41.13,189397.0,40.3117,40.3409,40.0971,40.1069,189397.0
2023-07-14 10:30:00,41.12,41.17,40.98,41.01,243138.0,40.0971,40.1459,39.9606,39.9899,243138.0
2023-07-14 10:40:00,41.0,41.08,40.91,40.96,214281.0,39.9801,40.0581,39.8923,39.9411,214281.0
2023-07-14 10:50:00,40.96,41.17,40.93,41.16,272947.0,39.9411,40.1459,39.9118,40.1361,272947.0
2023-07-14 11:00:00,41.16,41.21,41.12,41.12,278336.0,40.1361,40.1849,40.0971,40.0971,278336.0
2023-07-14 11:10:00,41.12,41.15,41.04,41.12,241124.0,40.0971,40.1264,40.0191,40.0971,241124.0
2023-07-14 11:20:00,41.12,41.23,41.1,41.22,179498.0,40.0971,40.2044,40.0776,40.1946,179498.0
2023-07-14 11:30:00,41.22,41.25,41.14,41.15,116661.0,40.1946,40.2239,40.1166,40.1264,116661.0
2023-07-14 11:40:00,41.14,41.16,41.02,41.08,120386.0,40.1166,40.1361,39.9996,40.0581,120386.0
2023-07-14 11:50:00,41.08,41.13,41.06,41.13,92476.0,40.0581,40.1069,40.0386,40.1069,92476.0
2023-07-14 12:00:00,41.13,41.14,41.04,41.07,121447.0,40.1069,40.1166,40.0191,40.0484,121447.0
2023-07-14 12:10:00,41.06,41.09,41.03,41.05,106559.0,40.0386,40.0679,40.0094,40.0289,106559.0
2023-07-14 12:20:00,41.04,41.06,41.0,41.01,121812.0,40.0191,40.0386,39.9801,39.9899,121812.0
2023-07-14 12:30:00,41.01,41.11,40.99,41.03,335827.0,39.9899,40.0874,39.9704,40.0094,335827.0
2023-07-14 12:40:00,41.02,41.15,41.01,41.15,130560.0,39.9996,40.1264,39.9899,40.1264,130560.0
2023-07-14 12:50:00,41.15,41.17,41.1,41.14,146399.0,40.1264,40.1459,40.0776,40.1166,146399.0
2023-07-14 13:00:00,41.14,41.16,41.03,41.09,179355.0,40.1166,40.1361,40.0094,40.0679,179355.0
2023-07-14 13:10:00,41.1,41.22,41.09,41.13,202502.0,40.0776,40.1946,40.0679,40.1069,202502.0
2023-07-14 13:20:00,41.13,41.2,41.09,41.18,142379.0,40.1069,40.1751,40.0679,40.1556,142379.0
2023-07-14 13:30:00,41.18,41.27,41.18,41.26,165647.0,40.1556,40.2434,40.1556,40.2336,165647.0
2023-07-14 13:40:00,41.26,41.3,41.22,41.3,114860.0,40.2336,40.2726,40.1946,40.2726,114860.0
2023-07-14 13:50:00,41.3,41.35,41.27,41.32,151353.0,40.2726,40.3214,40.2434,40.2921,151353.0
2023-07-14 14:00:00,41.31,41.33,41.26,41.3,184546.0,40.2824,40.3019,40.2336,40.2726,184546.0
2023-07-14 14:10:00,41.31,41.34,41.27,41.3,128888.0,40.2824,40.3117,40.2434,40.2726,128888.0
2023-07-14 14:20:00,41.3,41.31,41.26,41.3,103740.0,40.2726,40.2824,40.2336,40.2726,103740.0
2023-07-14 14:30:00,41.3,41.31,41.2,41.22,147013.0,40.2726,40.2824,40.1751,40.1946,147013.0
2023-07-14 14:40:00,41.22,41.25,41.18,41.21,143986.0,40.1946,40.2239,40.1556,40.1849,143986.0
2023-07-14 14:50:00,41.22,41.26,41.17,41.18,136897.0,40.1946,40.2336,40.1459,40.1556,136897.0
2023-07-14 15:00:00,41.18,41.19,41.1,41.15,168551.0,40.1556,40.1654,40.0776,40.1264,168551.0
2023-07-14 15:10:00,41.15,41.21,41.12,41.19,165249.0,40.1264,40.1849,40.0971,40.1654,165249.0
2023-07-14 15:20:00,41.19,41.2,41.07,41.09,176820.0,40.1654,40.1751,40.0484,40.0679,176820.0
2023-07-14 15:30:00,41.09,41.11,41.06,41.09,272735.0,40.0679,40.0874,40.0386,40.0679,272735.0
2023-07-14 15:40:00,41.09,41.12,40.97,40.98,458119.0,40.0679,40.0971,39.9509,39.9606,458119.0
2023-07-14 15:50:00,40.98,41.1,40.96,41.09,1017908.0,39.9606,40.0776,39.9411,40.0679,1017908.0
2023-07-17 09:30:00,40.06,40.36,39.82,40.03,731038.0,39.0635,39.356,38.8295,39.0342,731038.0
2023-07-17 09:40:00,40.03,40.22,39.95,40.16,279538.0,39.0342,39.2195,38.9562,39.161,279538.0
2023-07-17 09:50:00,40.16,40.31,40.13,40.21,203077.0,39.161,39.3073,39.1317,39.2098,203077.0
2023-07-17 10:00:00,40.22,40.27,40.1,40.23,181469.0,39.2195,39.2683,39.1025,39.2293,181469.0
2023-07-17 10:10:00,40.22,40.35,40.19,40.29,123223.0,39.2195,39.3463,39.1903,39.2878,123223.0
2023-07-17 10:20:00,40.3,40.36,40.17,40.2,189627.0,39.2975,39.356,39.1708,39.2,189627.0
2023-07-17 10:30:00,40.2,40.27,40.17,40.17,187992.0,39.2,39.2683,39.1708,39.1708,187992.0
2023-07-17 10:40:00,40.16,40.28,40.14,40.25,144367.0,39.161,39.278,39.1415,39.2488,144367.0
2023-07-17 10:50:00,40.25,40.29,40.2,40.23,113871.0,39.2488,39.2878,39.2,39.2293,113871.0
2023-07-17 11:00:00,40.23,40.29,40.21,40.23,84334.0,39.2293,39.2878,39.2098,39.2293,84334.0
2023-07-17 11:10:00,40.22,40.31,40.19,40.28,116489.0,39.2195,39.3073,39.1903,39.278,116489.0
2023-07-17 11:20:00,40.29,40.37,40.28,40.32,88954.0,39.2878,39.3658,39.278,39.317,88954.0
2023-07-17 11:30:00,40.32,40.34,40.22,40.23,128260.0,39.317,39.3365,39.2195,39.2293,128260.0
2023-07-17 11:40:00,40.23,40.34,40.21,40.33,183776.0,39.2293,39.3365,39.2098,39.3268,183776.0
2023-07-17 11:50:00,40.33,40.39,40.27,40.27,94340.0,39.3268,39.3853,39.2683,39.2683,94340.0
2023-07-17 12:00:00,40.28,40.37,40.28,40.35,117588.0,39.278,39.3658,39.278,39.3463,117588.0
2023-07-17 12:10:00,40.36,40.42,40.36,40.39,129198.0,39.356,39.4145,39.356,39.3853,129198.0
2023-07-17 12:20:00,40.39,40.41,40.31,40.32,139345.0,39.3853,39.4048,39.3073,39.317,139345.0
2023-07-17 12:30:00,40.31,40.37,40.29,40.36,80030.0,39.3073,39.3658,39.2878,39.356,80030.0
2023-07-17 12:40:00,40.35,40.46,40.35,40.44,168841.0,39.3463,39.4535,39.3463,39.434,168841.0
2023-07-17 12:50:00,40.43,40.47,40.41,40.44,75702.0,39.4243,39.4633,39.4048,39.434,75702.0
2023-07-17 13:00:00,40.43,40.51,40.43,40.47,129978.0,39.4243,39.5023,39.4243,39.4633,129978.0
2023-07-17 13:10:00,40.48,40.51,40.45,40.47,65258.0,39.473,39.5023,39.4438,39.4633,65258.0
2023-07-17 13:20:00,40.46,40.49,40.44,40.48,63908.0,39.4535,39.4828,39.434,39.473,63908.0
2023-07-17 13:30:00,40.47,40.51,40.43,40.48,85853.0,39.4633,39.5023,39.4243,39.473,85853.0
2023-07-17 13:40:00,40.48,40.52,40.47,40.48,124198.0,39.473,39.512,39.4633,39.473,124198.0
2023-07-17 13:50:00,40.48,40.5,40.46,40.48,67602.0,39.473,39.4925,39.4535,39.473,67602.0
2023-07-17 14:00:00,40.48,40.49,40.43,40.44,76640.0,39.473,39.4828,39.4243,39.434,76640.0
2023-07-17 14:10:00,40.44,40.51,40.43,40.5,97910.0,39.434,39.5023,39.4243,39.4925,97910.0
2023-07-17 14:20:00,40.5,40.52,40.46,40.47,217752.0,39.4925,39.512,39.4535,39.4633,217752.0
2023-07-17 14:30:00,40.46,40.46,40.33,40.34,90805.0,39.4535,39.4535,39.3268,39.3365,90805.0
2023-07-17 14:40:00,40.34,40.45,40.34,40.43,124241.0,39.3365,39.4438,39.3365,39.4243,124241.0
2023-07-17 14:50:00,40.43,40.43,40.4,40.4,60944.0,39.4243,39.4243,39.395,39.395,60944.0
2023-07-17 15:00:00,40.4,40.45,40.4,40.43,77868.0,39.395,39.4438,39.395,39.4243,77868.0
2023-07-17 15:10:00,40.43,40.49,40.41,40.48,93849.0,39.4243,39.4828,39.4048,39.473,93849.0
2023-07-17 15:20:00,40.48,40.49,40.43,40.47,107110.0,39.473,39.4828,39.4243,39.4633,107110.0
2023-07-17 15:30:00,40.47,40.47,40.4,40.43,142634.0,39.4633,39.4633,39.395,39.4243,142634.0
2023-07-17 15:40:00,40.43,40.5,40.43,40.48,233984.0,39.4243,39.4925,39.4243,39.473,233984.0
2023-07-17 15:50:00,40.48,40.54,40.43,40.46,759583.0,39.473,39.5316,39.4243,39.4535,759583.0
2023-07-18 09:30:00,40.21,40.47,40.05,40.4,302319.0,39.2098,39.4633,39.0537,39.395,302319.0
2023-07-18 09:40:00,40.4,40.59,40.38,40.45,253753.0,39.395,39.5803,39.3755,39.4438,253753.0
2023-07-18 09:50:00,40.45,40.76,40.44,40.74,272562.0,39.4438,39.7461,39.434,39.7266,272562.0
2023-07-18 10:00:00,40.75,40.87,40.68,40.69,242175.0,39.7363,39.8533,39.6681,39.6778,242175.0
2023-07-18 10:10:00,40.69,40.76,40.61,40.72,174820.0,39.6778,39.7461,39.5998,39.7071,174820.0
2023-07-18 10:20:00,40.71,40.74,40.63,40.7,139272.0,39.6973,39.7266,39.6193,39.6876,139272.0
2023-07-18 10:30:00,40.7,40.71,40.56,40.66,229732.0,39.6876,39.6973,39.5511,39.6486,229732.0
2023-07-18 10:40:00,40.66,40.7,40.6,40.69,182125.0,39.6486,39.6876,39.5901,39.6778,182125.0
2023-07-18 10:50:00,40.69,40.74,40.62,40.71,155950.0,39.6778,39.7266,39.6096,39.6973,155950.0
2023-07-18 11:00:00,40.71,40.79,40.66,40.75,187712.0,39.6973,39.7753,39.6486,39.7363,187712.0
2023-07-18 11:10:00,40.75,40.79,40.73,40.75,167944.0,39.7363,39.7753,39.7168,39.7363,167944.0
2023-07-18 11:20:00,40.75,40.76,40.6,40.62,82967.0,39.7363,39.7461,39.5901,39.6096,82967.0
2023-07-18 11:30:00,40.62,40.62,40.5,40.52,148219.0,39.6096,39.6096,39.4925,39.512,148219.0
2023-07-18 11:40:00,40.52,40.53,40.44,40.52,121026.0,39.512,39.5218,39.434,39.512,121026.0
2023-07-18 11:50:00,40.53,40.53,40.41,40.48,130145.0,39.5218,39.5218,39.4048,39.473,130145.0
2023-07-18 12:00:00,40.47,40.48,40.39,40.46,157706.0,39.4633,39.473,39.3853,39.4535,157706.0
2023-07-18 12:10:00,40.46,40.49,40.43,40.47,78342.0,39.4535,39.4828,39.4243,39.4633,78342.0
2023-07-18 12:20:00,40.46,40.48,40.38,40.4,148633.0,39.4535,39.473,39.3755,39.395,148633.0
2023-07-18 12:30:00,40.4,40.44,40.37,40.4,93524.0,39.395,39.434,39.3658,39.395,93524.0
2023-07-18 12:40:00,40.4,40.41,40.25,40.3,146592.0,39.395,39.4048,39.2488,39.2975,146592.0
2023-07-18 12:50:00,40.29,40.34,40.28,40.33,131155.0,39.2878,39.3365,39.278,39.3268,131155.0
2023-07-18 13:00:00,40.33,40.38,40.31,40.37,148702.0,39.3268,39.3755,39.3073,39.3658,148702.0
2023-07-18 13:10:00,40.37,40.42,40.36,40.4,243793.0,39.3658,39.4145,39.356,39.395,243793.0
2023-07-18 13:20:00,40.39,40.44,40.38,40.42,169740.0,39.3853,39.434,39.3755,39.4145,169740.0
2023-07-18 13:30:00,40.43,40.5,40.41,40.48,116338.0,39.4243,39.4925,39.4048,39.473,116338.0
2023-07-18 13:40:00,40.48,40.5,40.45,40.48,85099.0,39.473,39.4925,39.4438,39.473,85099.0
2023-07-18 13:50:00,40.48,40.49,40.41,40.41,91891.0,39.473,39.4828,39.4048,39.4048,91891.0
2023-07-18 14:00:00,40.41,40.43,40.35,40.39,115745.0,39.4048,39.4243,39.3463,39.3853,115745.0
2023-07-18 14:10:00,40.39,40.41,40.38,40.4,109424.0,39.3853,39.4048,39.3755,39.395,109424.0
2023-07-18 14:20:00,40.41,40.49,40.37,40.48,134350.0,39.4048,39.4828,39.3658,39.473,134350.0
2023-07-18 14:30:00,40.48,40.51,40.45,40.46,105278.0,39.473,39.5023,39.4438,39.4535,105278.0
2023-07-18 14:40:00,40.46,40.47,40.42,40.46,97381.0,39.4535,39.4633,39.4145,39.4535,97381.0
2023-07-18 14:50:00,40.46,40.46,40.42,40.44,119388.0,39.4535,39.4535,39.4145,39.434,119388.0
2023-07-18 15:00:00,40.44,40.45,40.38,40.4,132708.0,39.434,39.4438,39.3755,39.395,132708.0
2023-07-18 15:10:00,40.4,40.51,40.4,40.51,176357.0,39.395,39.5023,39.395,39.5023,176357.0
2023-07-18 15:20:00,40.51,40.57,40.5,40.55,192247.0,39.5023,39.5608,39.4925,39.5413,192247.0
2023-07-18 15:30:00,40.55,40.56,40.47,40.5,241807.0,39.5413,39.5511,39.4633,39.4925,241807.0
2023-07-18 15:40:00,40.5,40.51,40.44,40.45,307588.0,39.4925,39.5023,39.434,39.4438,307588.0
2023-07-18 15:50:00,40.45,40.47,40.38,40.41,807358.0,39.4438,39.4633,39.3755,39.4048,807358.0
2023-07-19 09:30:00,40.12,40.12,39.87,39.93,408302.0,39.122,39.122,38.8782,38.9367,408302.0
2023-07-19 09:40:00,39.93,39.95,39.75,39.89,422219.0,38.9367,38.9562,38.7612,38.8977,422219.0
2023-07-19 09:50:00,39.9,40.04,39.89,39.95,280269.0,38.9075,39.044,38.8977,38.9562,280269.0
2023-07-19 10:00:00,39.95,40.05,39.9,39.99,363776.0,38.9562,39.0537,38.9075,38.9952,363776.0
2023-07-19 10:10:00,39.99,40.11,39.95,40.09,391658.0,38.9952,39.1122,38.9562,39.0927,391658.0
2023-07-19 10:20:00,40.09,40.11,40.0,40.05,177239.0,39.0927,39.1122,39.005,39.0537,177239.0
2023-07-19 10:30:00,40.05,40.08,39.92,39.94,197126.0,39.0537,39.083,38.927,38.9465,197126.0
2023-07-19 10:40:00,39.93,39.96,39.81,39.85,150649.0,38.9367,38.966,38.8197,38.8587,150649.0
2023-07-19 10:50:00,39.86,39.95,39.79,39.86,245105.0,38.8685,38.9562,38.8002,38.8685,245105.0
2023-07-19 11:00:00,39.87,39.92,39.85,39.88,123842.0,38.8782,38.927,38.8587,38.888,123842.0
2023-07-19 11:10:00,39.87,40.01,39.86,39.99,155709.0,38.8782,39.0147,38.8685,38.9952,155709.0
2023-07-19 11:20:00,40.0,40.12,39.96,40.05,322556.0,39.005,39.122,38.966,39.0537,322556.0
2023-07-19 11:30:00,40.05,40.09,40.01,40.01,242723.0,39.0537,39.0927,39.0147,39.0147,242723.0
2023-07-19 11:40:00,40.02,40.06,39.98,40.04,135279.0,39.0245,39.0635,38.9855,39.044,135279.0
2023-07-19 11:50:00,40.05,40.06,39.96,40.01,116534.0,39.0537,39.0635,38.966,39.0147,116534.0
2023-07-19 12:00:00,40.02,40.06,39.97,40.02,219722.0,39.0245,39.0635,38.9757,39.0245,219722.0
2023-07-19 12:10:00,40.02,40.06,40.0,40.05,130932.0,39.0245,39.0635,39.005,39.0537,130932.0
2023-07-19 12:20:00,40.05,40.06,40.0,40.05,158943.0,39.0537,39.0635,39.005,39.0537,158943.0
2023-07-19 12:30:00,40.05,40.07,39.98,40.07,233349.0,39.0537,39.0732,38.9855,39.0732,233349.0
2023-07-19 12:40:00,40.06,40.11,40.03,40.1,153468.0,39.0635,39.1122,39.0342,39.1025,153468.0
2023-07-19 12:50:00,40.09,40.2,40.09,40.18,178045.0,39.0927,39.2,39.0927,39.1805,178045.0
2023-07-19 13:00:00,40.18,40.22,40.16,40.2,288541.0,39.1805,39.2195,39.161,39.2,288541.0
2023-07-19 13:10:00,40.2,40.28,40.16,40.2,171796.0,39.2,39.278,39.161,39.2,171796.0
2023-07-19 13:20:00,40.19,40.24,40.14,40.22,178206.0,39.1903,39.239,39.1415,39.2195,178206.0
2023-07-19 13:30:00,40.21,40.23,40.16,40.17,123588.0,39.2098,39.2293,39.161,39.1708,123588.0
2023-07-19 13:40:00,40.17,40.26,40.17,40.25,120527.0,39.1708,39.2585,39.1708,39.2488,120527.0
2023-07-19 13:50:00,40.25,40.29,40.22,40.27,204176.0,39.2488,39.2878,39.2195,39.2683,204176.0
2023-07-19 14:00:00,40.26,40.38,40.24,40.26,310562.0,39.2585,39.3755,39.239,39.2585,310562.0
2023-07-19 14:10:00,40.26,40.32,40.19,40.21,210887.0,39.2585,39.317,39.1903,39.2098,210887.0
2023-07-19 14:20:00,40.21,40.22,40.15,40.19,130374.0,39.2098,39.2195,39.1513,39.1903,130374.0
2023-07-19 14:30:00,40.19,40.3,40.17,40.29,151827.0,39.1903,39.2975,39.1708,39.2878,151827.0
2023-07-19 14:40:00,40.29,40.31,40.23,40.28,174830.0,39.2878,39.3073,39.2293,39.278,174830.0
2023-07-19 14:50:00,40.28,40.33,40.27,40.33,148772.0,39.278,39.3268,39.2683,39.3268,148772.0
2023-07-19 15:00:00,40.32,40.45,40.31,40.42,299096.0,39.317,39.4438,39.3073,39.4145,299096.0
2023-07-19 15:10:00,40.43,40.53,40.42,40.52,320493.0,39.4243,39.5218,39.4145,39.512,320493.0
2023-07-19 15:20:00,40.52,40.62,40.45,40.6,473665.0,39.512,39.6096,39.4438,39.5901,473665.0
2023-07-19 15:30:00,40.59,40.65,40.49,40.63,599688.0,39.5803,39.6388,39.4828,39.6193,599688.0
2023-07-19 15:40:00,40.63,40.74,40.59,40.59,854020.0,39.6193,39.7266,39.5803,39.5803,854020.0
2023-07-19 15:50:00,40.6,40.74,40.59,40.67,1861510.0,39.5901,39.7266,39.5803,39.6583,1861510.0
2023-07-20 09:30:00,41.75,41.88,41.31,41.52,1035836.0,40.7115,40.8382,40.2824,40.4872,1035836.0
2023-07-20 09:40:00,41.52,41.82,41.34,41.79,620745.0,40.4872,40.7797,40.3117,40.7505,620745.0
2023-07-20 09:50:00,41.78,42.3,41.71,42.18,752338.0,40.7407,41.2478,40.6724,41.1308,752338.0
2023-07-20 10:00:00,42.18,42.21,41.63,41.76,590286.0,41.1308,41.16,40.5944,40.7212,590286.0
2023-07-20 10:10:00,41.76,42.05,41.72,41.93,524269.0,40.7212,41.004,40.6822,40.887,524269.0
2023-07-20 10:20:00,41.94,41.95,41.65,41.79,308787.0,40.8967,40.9065,40.6139,40.7505,308787.0
2023-07-20 10:30:00,41.79,41.96,41.75,41.8,353081.0,40.7505,40.9162,40.7115,40.7602,353081.0
2023-07-20 10:40:00,41.8,41.85,41.73,41.83,185263.0,40.7602,40.809,40.6919,40.7895,185263.0
2023-07-20 10:50:00,41.83,42.14,41.79,42.05,484667.0,40.7895,41.0918,40.7505,41.004,484667.0
2023-07-20 11:00:00,42.06,42.5,42.05,42.45,854988.0,41.0137,41.4428,41.004,41.394,854988.0
2023-07-20 11:10:00,42.44,42.46,42.22,42.45,399730.0,41.3843,41.4038,41.1698,41.394,399730.0
2023-07-20 11:20:00,42.45,42.51,42.27,42.41,340460.0,41.394,41.4525,41.2185,41.355,340460.0
2023-07-20 11:30:00,42.41,42.47,42.14,42.19,452583.0,41.355,41.4135,41.0918,41.1405,452583.0
2023-07-20 11:40:00,42.19,42.21,42.09,42.13,249077.0,41.1405,41.16,41.043,41.082,249077.0
2023-07-20 11:50:00,42.12,42.18,41.98,42.06,450728.0,41.0722,41.1308,40.9357,41.0137,450728.0
2023-07-20 12:00:00,42.06,42.28,42.03,42.27,244799.0,41.0137,41.2283,40.9845,41.2185,244799.0
2023-07-20 12:10:00,42.28,42.39,42.25,42.35,150892.0,41.2283,41.3355,41.199,41.2965,150892.0
2023-07-20 12:20:00,42.36,42.36,42.16,42.2,142270.0,41.3063,41.3063,41.1113,41.1503,142270.0
2023-07-20 12:30:00,42.19,42.22,42.08,42.14,177018.0,41.1405,41.1698,41.0332,41.0918,177018.0
2023-07-20 12:40:00,42.14,42.21,42.12,42.16,115649.0,41.0918,41.16,41.0722,41.1113,115649.0
2023-07-20 12:50:00,42.16,42.18,42.03,42.1,85577.0,41.1113,41.1308,40.9845,41.0527,85577.0
2023-07-20 13:00:00,42.1,42.18,42.08,42.18,110888.0,41.0527,41.1308,41.0332,41.1308,110888.0
2023-07-20 13:10:00,42.18,42.28,42.17,42.2,154892.0,41.1308,41.2283,41.121,41.1503,154892.0
2023-07-20 13:20:00,42.19,42.33,42.15,42.3,125903.0,41.1405,41.277,41.1015,41.2478,125903.0
2023-07-20 13:30:00,42.31,42.32,42.22,42.23,109029.0,41.2575,41.2673,41.1698,41.1795,109029.0
2023-07-20 13:40:00,42.23,42.29,42.21,42.26,56847.0,41.1795,41.238,41.16,41.2088,56847.0
2023-07-20 13:50:00,42.26,42.3,42.25,42.26,78764.0,41.2088,41.2478,41.199,41.2088,78764.0
2023-07-20 14:00:00,42.27,42.27,42.19,42.21,100507.0,41.2185,41.2185,41.1405,41.16,100507.0
2023-07-20 14:10:00,42.22,42.23,42.12,42.13,130824.0,41.1698,41.1795,41.0722,41.082,130824.0
2023-07-20 14:20:00,42.13,42.28,42.09,42.1,154810.0,41.082,41.2283,41.043,41.0527,154810.0
2023-07-20 14:30:00,42.09,42.2,42.08,42.19,155818.0,41.043,41.1503,41.0332,41.1405,155818.0
2023-07-20 14:40:00,42.19,42.19,42.13,42.16,122408.0,41.1405,41.1405,41.082,41.1113,122408.0
2023-07-20 14:50:00,42.17,42.24,42.16,42.19,129160.0,41.121,41.1893,41.1113,41.1405,129160.0
2023-07-20 15:00:00,42.19,42.2,42.09,42.09,151893.0,41.1405,41.1503,41.043,41.043,151893.0
2023-07-20 15:10:00,42.09,42.11,42.01,42.02,164724.0,41.043,41.0625,40.965,40.9747,164724.0
2023-07-20 15:20:00,42.02,42.05,41.96,41.97,202576.0,40.9747,41.004,40.9162,40.926,202576.0
2023-07-20 15:30:00,41.97,41.98,41.8,41.81,276977.0,40.926,40.9357,40.7602,40.77,276977.0
2023-07-20 15:40:00,41.81,41.88,41.75,41.84,338072.0,40.77,40.8382,40.7115,40.7992,338072.0
2023-07-20 15:50:00,41.84,41.96,41.83,41.89,1342315.0,40.7992,40.9162,40.7895,40.848,1342315.0
2023-07-21 09:30:00,42.32,42.32,41.62,41.71,506155.0,41.2673,41.2673,40.5847,40.6724,506155.0
2023-07-21 09:40:00,41.71,41.77,40.95,41.01,355691.0,40.6724,40.731,39.9314,39.9899,355691.0
2023-07-21 09:50:00,41.01,41.02,40.71,40.75,372364.0,39.9899,39.9996,39.6973,39.7363,372364.0
2023-07-21 10:00:00,40.76,40.92,40.74,40.92,317114.0,39.7461,39.9021,39.7266,39.9021,317114.0
2023-07-21 10:10:00,40.91,41.06,40.83,40.91,185430.0,39.8923,40.0386,39.8143,39.8923,185430.0
2023-07-21 10:20:00,40.91,41.03,40.75,40.79,163485.0,39.8923,40.0094,39.7363,39.7753,163485.0
2023-07-21 10:30:00,40.8,41.03,40.78,40.94,201143.0,39.7851,40.0094,39.7656,39.9216,201143.0
2023-07-21 10:40:00,40.94,40.94,40.75,40.78,266136.0,39.9216,39.9216,39.7363,39.7656,266136.0
2023-07-21 10:50:00,40.79,40.85,40.71,40.84,215819.0,39.7753,39.8338,39.6973,39.8241,215819.0
2023-07-21 11:00:00,40.84,40.86,40.6,40.7,309996.0,39.8241,39.8436,39.5901,39.6876,309996.0
2023-07-21 11:10:00,40.7,40.84,40.61,40.84,212049.0,39.6876,39.8241,39.5998,39.8241,212049.0
2023-07-21 11:20:00,40.83,40.94,40.82,40.92,176519.0,39.8143,39.9216,39.8046,39.9021,176519.0
2023-07-21 11:30:00,40.93,40.93,40.78,40.79,147665.0,39.9118,39.9118,39.7656,39.7753,147665.0
2023-07-21 11:40:00,40.79,40.86,40.75,40.84,130034.0,39.7753,39.8436,39.7363,39.8241,130034.0
2023-07-21 11:50:00,40.85,40.86,40.75,40.82,114387.0,39.8338,39.8436,39.7363,39.8046,114387.0
2023-07-21 12:00:00,40.82,40.89,40.79,40.84,104892.0,39.8046,39.8728,39.7753,39.8241,104892.0
2023-07-21 12:10:00,40.84,40.88,40.82,40.86,117280.0,39.8241,39.8631,39.8046,39.8436,117280.0
2023-07-21 12:20:00,40.86,40.86,40.73,40.73,182203.0,39.8436,39.8436,39.7168,39.7168,182203.0
2023-07-21 12:30:00,40.74,40.8,40.73,40.78,161328.0,39.7266,39.7851,39.7168,39.7656,161328.0
2023-07-21 12:40:00,40.79,40.82,40.77,40.79,127172.0,39.7753,39.8046,39.7558,39.7753,127172.0
2023-07-21 12:50:00,40.78,40.84,40.77,40.8,88419.0,39.7656,39.8241,39.7558,39.7851,88419.0
2023-07-21 13:00:00,40.79,40.88,40.78,40.87,115506.0,39.7753,39.8631,39.7656,39.8533,115506.0
2023-07-21 13:10:00,40.87,40.97,40.85,40.87,138435.0,39.8533,39.9509,39.8338,39.8533,138435.0
2023-07-21 13:20:00,40.86,40.9,40.83,40.87,109612.0,39.8436,39.8826,39.8143,39.8533,109612.0
2023-07-21 13:30:00,40.87,40.9,40.86,40.89,76191.0,39.8533,39.8826,39.8436,39.8728,76191.0
2023-07-21 13:40:00,40.89,40.9,40.81,40.83,136777.0,39.8728,39.8826,39.7948,39.8143,136777.0
2023-07-21 13:50:00,40.83,40.84,40.73,40.74,160626.0,39.8143,39.8241,39.7168,39.7266,160626.0
2023-07-21 14:00:00,40.73,40.82,40.7,40.79,162050.0,39.7168,39.8046,39.6876,39.7753,162050.0
2023-07-21 14:10:00,40.79,40.82,40.71,40.79,132706.0,39.7753,39.8046,39.6973,39.7753,132706.0
2023-07-21 14:20:00,40.79,40.81,40.75,40.8,102676.0,39.7753,39.7948,39.7363,39.7851,102676.0
2023-07-21 14:30:00,40.8,40.86,40.79,40.84,109910.0,39.7851,39.8436,39.7753,39.8241,109910.0
2023-07-21 14:40:00,40.83,40.95,40.82,40.91,123957.0,39.8143,39.9314,39.8046,39.8923,123957.0
2023-07-21 14:50:00,40.91,40.91,40.76,40.77,163504.0,39.8923,39.8923,39.7461,39.7558,163504.0
2023-07-21 15:00:00,40.77,40.79,40.69,40.71,164147.0,39.7558,39.7753,39.6778,39.6973,164147.0
2023-07-21 15:10:00,40.71,40.74,40.66,40.73,201069.0,39.6973,39.7266,39.6486,39.7168,201069.0
2023-07-21 15:20:00,40.73,40.78,40.72,40.74,258202.0,39.7168,39.7656,39.7071,39.7266,258202.0
2023-07-21 15:30:00,40.74,40.77,40.66,40.68,218458.0,39.7266,39.7558,39.6486,39.6681,218458.0
2023-07-21 15:40:00,40.68,40.69,40.58,40.59,351672.0,39.6681,39.6778,39.5706,39.5803,351672.0
2023-07-21 15:50:00,40.59,40.63,40.5,40.6,1076402.0,39.5803,39.6193,39.4925,39.5901,1076402.0
2023-07-24 09:30:00,40.72,41.14,40.72,41.02,439963.0,39.7071,40.1166,39.7071,39.9996,439963.0
2023-07-24 09:40:00,41.02,41.16,40.89,40.98,148168.0,39.9996,40.1361,39.8728,39.9606,148168.0
2023-07-24 09:50:00,40.98,40.99,40.68,40.76,151778.0,39.9606,39.9704,39.6681,39.7461,151778.0
2023-07-24 10:00:00,40.76,40.97,40.74,40.91,196136.0,39.7461,39.9509,39.7266,39.8923,196136.0
2023-07-24 10:10:00,40.92,41.02,40.88,40.98,121640.0,39.9021,39.9996,39.8631,39.9606,121640.0
2023-07-24 10:20:00,40.97,41.16,40.96,41.16,240182.0,39.9509,40.1361,39.9411,40.1361,240182.0
2023-07-24 10:30:00,41.16,41.29,41.06,41.28,238841.0,40.1361,40.2629,40.0386,40.2531,238841.0
2023-07-24 10:40:00,41.28,41.55,41.28,41.54,223260.0,40.2531,40.5164,40.2531,40.5067,223260.0
2023-07-24 10:50:00,41.54,41.75,41.53,41.56,397484.0,40.5067,40.7115,40.4969,40.5262,397484.0
2023-07-24 11:00:00,41.56,41.63,41.5,41.52,155125.0,40.5262,40.5944,40.4677,40.4872,155125.0
2023-07-24 11:10:00,41.52,41.7,41.51,41.68,156730.0,40.4872,40.6627,40.4774,40.6432,156730.0
2023-07-24 11:20:00,41.69,41.81,41.68,41.73,257315.0,40.6529,40.77,40.6432,40.6919,257315.0
2023-07-24 11:30:00,41.73,41.98,41.73,41.96,250109.0,40.6919,40.9357,40.6919,40.9162,250109.0
2023-07-24 11:40:00,41.96,42.0,41.87,41.99,242663.0,40.9162,40.9552,40.8285,40.9455,242663.0
2023-07-24 11:50:00,41.98,42.18,41.98,42.17,354229.0,40.9357,41.1308,40.9357,41.121,354229.0
2023-07-24 12:00:00,42.18,42.36,42.17,42.3,632635.0,41.1308,41.3063,41.121,41.2478,632635.0
2023-07-24 12:10:00,42.29,42.29,42.2,42.23,245177.0,41.238,41.238,41.1503,41.1795,245177.0
2023-07-24 12:20:00,42.23,42.38,42.2,42.33,291757.0,41.1795,41.3258,41.1503,41.277,291757.0
2023-07-24 12:30:00,42.34,42.55,42.32,42.54,309385.0,41.2868,41.4916,41.2673,41.4818,309385.0
2023-07-24 12:40:00,42.54,42.57,42.37,42.38,263031.0,41.4818,41.5111,41.316,41.3258,263031.0
2023-07-24 12:50:00,42.37,42.4,42.28,42.37,319892.0,41.316,41.3453,41.2283,41.316,319892.0
2023-07-24 13:00:00,42.37,42.4,42.23,42.28,2103695.0,41.316,41.3453,41.1795,41.2283,2103695.0
2023-07-24 13:10:00,42.29,42.47,42.28,42.4,165554.0,41.238,41.4135,41.2283,41.3453,165554.0
2023-07-24 13:20:00,42.4,42.5,42.37,42.49,244736.0,41.3453,41.4428,41.316,41.433,244736.0
2023-07-24 13:30:00,42.49,42.55,42.44,42.55,252216.0,41.433,41.4916,41.3843,41.4916,252216.0
2023-07-24 13:40:00,42.55,42.62,42.5,42.55,214602.0,41.4916,41.5598,41.4428,41.4916,214602.0
2023-07-24 13:50:00,42.55,42.55,42.43,42.48,144719.0,41.4916,41.4916,41.3745,41.4233,144719.0
2023-07-24 14:00:00,42.48,42.55,42.42,42.43,218066.0,41.4233,41.4916,41.3648,41.3745,218066.0
2023-07-24 14:10:00,42.44,42.49,42.41,42.47,97417.0,41.3843,41.433,41.355,41.4135,97417.0
2023-07-24 14:20:00,42.47,42.47,42.34,42.34,153827.0,41.4135,41.4135,41.2868,41.2868,153827.0
2023-07-24 14:30:00,42.34,42.36,42.29,42.29,143669.0,41.2868,41.3063,41.238,41.238,143669.0
2023-07-24 14:40:00,42.3,42.34,42.26,42.32,191767.0,41.2478,41.2868,41.2088,41.2673,191767.0
2023-07-24 14:50:00,42.32,42.32,42.17,42.18,221769.0,41.2673,41.2673,41.121,41.1308,221769.0
2023-07-24 15:00:00,42.18,42.18,42.02,42.03,156225.0,41.1308,41.1308,40.9747,40.9845,156225.0
2023-07-24 15:10:00,42.04,42.04,41.96,42.0,161074.0,40.9942,40.9942,40.9162,40.9552,161074.0
2023-07-24 15:20:00,42.01,42.06,41.96,41.97,207135.0,40.965,41.0137,40.9162,40.926,207135.0
2023-07-24 15:30:00,41.97,42.15,41.96,42.1,267558.0,40.926,41.1015,40.9162,41.0527,267558.0
2023-07-24 15:40:00,42.1,42.17,42.06,42.13,360268.0,41.0527,41.121,41.0137,41.082,360268.0
2023-07-24 15:50:00,42.14,42.14,42.07,42.1,1179961.0,41.0918,41.0918,41.0235,41.0527,1179961.0
2023-07-25 09:30:00,42.98,43.77,42.88,43.77,1411059.0,41.9109,42.6812,41.8133,42.6812,1411059.0
2023-07-25 09:40:00,43.77,43.94,43.62,43.81,1999041.0,42.6812,42.847,42.5349,42.7202,1999041.0
2023-07-25 09:50:00,43.8,44.1,43.73,43.9,928643.0,42.7105,43.003,42.6422,42.808,928643.0
2023-07-25 10:00:00,43.9,44.01,43.81,43.86,569640.0,42.808,42.9152,42.7202,42.769,569640.0
2023-07-25 10:10:00,43.86,44.25,43.85,44.16,734116.0,42.769,43.1493,42.7592,43.0615,734116.0
2023-07-25 10:20:00,44.16,44.25,43.99,44.02,660649.0,43.0615,43.1493,42.8957,42.925,660649.0
2023-07-25 10:30:00,44.01,44.11,43.85,44.01,471546.0,42.9152,43.0127,42.7592,42.9152,471546.0
2023-07-25 10:40:00,44.0,44.11,43.96,44.04,260159.0,42.9055,43.0127,42.8665,42.9445,260159.0
2023-07-25 10:50:00,44.05,44.11,43.94,44.06,319176.0,42.9542,43.0127,42.847,42.964,319176.0
2023-07-25 11:00:00,44.06,44.17,43.99,44.04,239013.0,42.964,43.0713,42.8957,42.9445,239013.0
2023-07-25 11:10:00,44.04,44.06,43.91,43.98,207939.0,42.9445,42.964,42.8177,42.886,207939.0
2023-07-25 11:20:00,43.98,44.02,43.81,43.82,259296.0,42.886,42.925,42.7202,42.73,259296.0
2023-07-25 11:30:00,43.82,44.06,43.82,44.05,243933.0,42.73,42.964,42.73,42.9542,243933.0
2023-07-25 11:40:00,44.05,44.13,43.91,43.92,231953.0,42.9542,43.0322,42.8177,42.8275,231953.0
2023-07-25 11:50:00,43.92,43.92,43.79,43.86,157462.0,42.8275,42.8275,42.7007,42.769,157462.0
2023-07-25 12:00:00,43.87,43.88,43.78,43.8,239627.0,42.7787,42.7885,42.691,42.7105,239627.0
2023-07-25 12:10:00,43.8,43.87,43.79,43.84,302219.0,42.7105,42.7787,42.7007,42.7495,302219.0
2023-07-25 12:20:00,43.84,43.88,43.81,43.83,134572.0,42.7495,42.7885,42.7202,42.7397,134572.0
2023-07-25 12:30:00,43.83,43.88,43.82,43.85,113771.0,42.7397,42.7885,42.73,42.7592,113771.0
2023-07-25 12:40:00,43.84,43.9,43.82,43.86,218312.0,42.7495,42.808,42.73,42.769,218312.0
2023-07-25 12:50:00,43.87,43.92,43.86,43.91,181605.0,42.7787,42.8275,42.769,42.8177,181605.0
2023-07-25 13:00:00,43.91,43.95,43.82,43.85,165342.0,42.8177,42.8567,42.73,42.7592,165342.0
2023-07-25 13:10:00,43.86,43.87,43.8,43.85,146358.0,42.769,42.7787,42.7105,42.7592,146358.0
2023-07-25 13:20:00,43.85,43.89,43.8,43.85,102315.0,42.7592,42.7982,42.7105,42.7592,102315.0
2023-07-25 13:30:00,43.84,43.97,43.84,43.96,99809.0,42.7495,42.8762,42.7495,42.8665,99809.0
2023-07-25 13:40:00,43.96,44.08,43.95,44.06,192758.0,42.8665,42.9835,42.8567,42.964,192758.0
2023-07-25 13:50:00,44.05,44.07,43.94,43.97,260165.0,42.9542,42.9737,42.847,42.8762,260165.0
2023-07-25 14:00:00,43.97,44.06,43.94,44.05,134249.0,42.8762,42.964,42.847,42.9542,134249.0
2023-07-25 14:10:00,44.06,44.18,44.06,44.15,260713.0,42.964,43.081,42.964,43.0518,260713.0
2023-07-25 14:20:00,44.15,44.19,44.14,44.16,154158.0,43.0518,43.0908,43.042,43.0615,154158.0
2023-07-25 14:30:00,44.16,44.2,44.15,44.16,137451.0,43.0615,43.1005,43.0518,43.0615,137451.0
2023-07-25 14:40:00,44.16,44.17,43.98,43.99,180326.0,43.0615,43.0713,42.886,42.8957,180326.0
2023-07-25 14:50:00,43.98,44.03,43.96,43.99,163642.0,42.886,42.9347,42.8665,42.8957,163642.0
2023-07-25 15:00:00,44.0,44.15,43.99,44.14,220361.0,42.9055,43.0518,42.8957,43.042,220361.0
2023-07-25 15:10:00,44.14,44.17,44.07,44.07,325982.0,43.042,43.0713,42.9737,42.9737,325982.0
2023-07-25 15:20:00,44.08,44.11,44.01,44.04,176668.0,42.9835,43.0127,42.9152,42.9445,176668.0
2023-07-25 15:30:00,44.04,44.04,43.82,43.83,301381.0,42.9445,42.9445,42.73,42.7397,301381.0
2023-07-25 15:40:00,43.84,43.93,43.8,43.91,717712.0,42.7495,42.8372,42.7105,42.8177,717712.0
2023-07-25 15:50:00,43.9,43.91,43.67,43.69,1288533.0,42.808,42.8177,42.5837,42.6032,1288533.0
2023-07-26 09:30:00,43.25,43.61,43.1,43.57,566964.0,42.1741,42.5252,42.0279,42.4862,566964.0
2023-07-26 09:40:00,43.56,43.86,43.56,43.67,568512.0,42.4764,42.769,42.4764,42.5837,568512.0
2023-07-26 09:50:00,43.68,43.95,43.67,43.88,408292.0,42.5934,42.8567,42.5837,42.7885,408292.0
2023-07-26 10:00:00,43.88,43.88,43.59,43.62,218109.0,42.7885,42.7885,42.5057,42.5349,218109.0
2023-07-26 10:10:00,43.61,43.69,43.48,43.52,296375.0,42.5252,42.6032,42.3984,42.4374,296375.0
2023-07-26 10:20:00,43.53,43.72,43.46,43.72,378259.0,42.4472,42.6324,42.3789,42.6324,378259.0
2023-07-26 10:30:00,43.72,43.74,43.53,43.58,281480.0,42.6324,42.6519,42.4472,42.4959,281480.0
2023-07-26 10:40:00,43.57,43.6,43.37,43.41,180224.0,42.4862,42.5154,42.2912,42.3302,180224.0
2023-07-26 10:50:00,43.41,43.46,43.33,43.36,187906.0,42.3302,42.3789,42.2521,42.2814,187906.0
2023-07-26 11:00:00,43.36,43.39,43.21,43.38,251592.0,42.2814,42.3107,42.1351,42.3009,251592.0
2023-07-26 11:10:00,43.39,43.53,43.38,43.4,112086.0,42.3107,42.4472,42.3009,42.3204,112086.0
2023-07-26 11:20:00,43.4,43.48,43.36,43.36,123804.0,42.3204,42.3984,42.2814,42.2814,123804.0
2023-07-26 11:30:00,43.36,43.38,43.22,43.24,327318.0,42.2814,42.3009,42.1449,42.1644,327318.0
2023-07-26 11:40:00,43.23,43.35,43.16,43.32,162498.0,42.1546,42.2717,42.0864,42.2424,162498.0
2023-07-26 11:50:00,43.32,43.33,43.25,43.3,106093.0,42.2424,42.2521,42.1741,42.2229,106093.0
2023-07-26 12:00:00,43.3,43.33,43.22,43.23,114195.0,42.2229,42.2521,42.1449,42.1546,114195.0
2023-07-26 12:10:00,43.23,43.33,43.2,43.31,81669.0,42.1546,42.2521,42.1254,42.2326,81669.0
2023-07-26 12:20:00,43.3,43.33,43.25,43.27,97512.0,42.2229,42.2521,42.1741,42.1936,97512.0
2023-07-26 12:30:00,43.27,43.29,43.19,43.22,99952.0,42.1936,42.2131,42.1156,42.1449,99952.0
2023-07-26 12:40:00,43.21,43.25,43.18,43.19,75344.0,42.1351,42.1741,42.1059,42.1156,75344.0
2023-07-26 12:50:00,43.2,43.22,43.15,43.2,104151.0,42.1254,42.1449,42.0766,42.1254,104151.0
2023-07-26 13:00:00,43.2,43.23,43.16,43.18,83801.0,42.1254,42.1546,42.0864,42.1059,83801.0
2023-07-26 13:10:00,43.18,43.2,43.09,43.15,92870.0,42.1059,42.1254,42.0181,42.0766,92870.0
2023-07-26 13:20:00,43.14,43.16,43.06,43.08,70314.0,42.0669,42.0864,41.9889,42.0084,70314.0
2023-07-26 13:30:00,43.07,43.16,43.06,43.16,93403.0,41.9986,42.0864,41.9889,42.0864,93403.0
2023-07-26 13:40:00,43.16,43.21,43.13,43.18,147549.0,42.0864,42.1351,42.0571,42.1059,147549.0
2023-07-26 13:50:00,43.18,43.22,42.96,42.96,314467.0,42.1059,42.1449,41.8914,41.8914,314467.0
2023-07-26 14:00:00,42.95,43.2,42.9,43.09,182034.0,41.8816,42.1254,41.8328,42.0181,182034.0
2023-07-26 14:10:00,43.09,43.13,43.01,43.05,108507.0,42.0181,42.0571,41.9401,41.9791,108507.0
2023-07-26 14:20:00,43.05,43.07,42.96,42.98,121708.0,41.9791,41.9986,41.8914,41.9109,121708.0
2023-07-26 14:30:00,42.98,43.34,42.95,43.33,214516.0,41.9109,42.2619,41.8816,42.2521,214516.0
2023-07-26 14:40:00,43.34,43.65,43.3,43.46,655528.0,42.2619,42.5642,42.2229,42.3789,655528.0
2023-07-26 14:50:00,43.46,43.56,43.39,43.52,351412.0,42.3789,42.4764,42.3107,42.4374,351412.0
2023-07-26 15:00:00,43.53,43.58,43.2,43.23,345560.0,42.4472,42.4959,42.1254,42.1546,345560.0
2023-07-26 15:10:00,43.23,43.36,43.15,43.3,319222.0,42.1546,42.2814,42.0766,42.2229,319222.0
2023-07-26 15:20:00,43.3,43.42,43.28,43.39,207581.0,42.2229,42.3399,42.2034,42.3107,207581.0
2023-07-26 15:30:00,43.4,43.4,43.31,43.36,270712.0,42.3204,42.3204,42.2326,42.2814,270712.0
2023-07-26 15:40:00,43.35,43.46,43.35,43.4,321208.0,42.2717,42.3789,42.2717,42.3204,321208.0
2023-07-26 15:50:00,43.39,43.43,43.34,43.41,802296.0,42.3107,42.3497,42.2619,42.3302,802296.0
2023-07-27 09:30:00,43.69,43.87,43.18,43.27,569549.0,42.6032,42.7787,42.1059,42.1936,569549.0
2023-07-27 09:40:00,43.27,43.39,43.22,43.37,233072.0,42.1936,42.3107,42.1449,42.2912,233072.0
2023-07-27 09:50:00,43.38,43.55,43.37,43.48,181922.0,42.3009,42.4667,42.2912,42.3984,181922.0
2023-07-27 10:00:00,43.49,43.51,43.25,43.38,202075.0,42.4082,42.4277,42.1741,42.3009,202075.0
2023-07-27 10:10:00,43.37,43.69,43.35,43.66,190518.0,42.2912,42.6032,42.2717,42.5739,190518.0
2023-07-27 10:20:00,43.66,43.74,43.6,43.66,299157.0,42.5739,42.6519,42.5154,42.5739,299157.0
2023-07-27 10:30:00,43.65,43.85,43.55,43.82,312019.0,42.5642,42.7592,42.4667,42.73,312019.0
2023-07-27 10:40:00,43.82,43.93,43.8,43.85,323018.0,42.73,42.8372,42.7105,42.7592,323018.0
2023-07-27 10:50:00,43.86,44.06,43.83,44.05,315203.0,42.769,42.964,42.7397,42.9542,315203.0
2023-07-27 11:00:00,44.05,44.2,44.02,44.16,331844.0,42.9542,43.1005,42.925,43.0615,331844.0
2023-07-27 11:10:00,44.16,44.18,43.94,44.0,221485.0,43.0615,43.081,42.847,42.9055,221485.0
2023-07-27 11:20:00,44.0,44.06,43.92,43.96,142530.0,42.9055,42.964,42.8275,42.8665,142530.0
2023-07-27 11:30:00,43.96,44.03,43.92,43.98,144843.0,42.8665,42.9347,42.8275,42.886,144843.0
2023-07-27 11:40:00,43.97,44.14,43.92,44.13,167808.0,42.8762,43.042,42.8275,43.0322,167808.0
2023-07-27 11:50:00,44.13,44.31,44.13,44.29,464888.0,43.0322,43.2078,43.0322,43.1883,464888.0
2023-07-27 12:00:00,44.29,44.34,44.12,44.28,233955.0,43.1883,43.237,43.0225,43.1785,233955.0
2023-07-27 12:10:00,44.27,44.34,44.2,44.24,258555.0,43.1688,43.237,43.1005,43.1395,258555.0
2023-07-27 12:20:00,44.25,44.25,44.18,44.2,117355.0,43.1493,43.1493,43.081,43.1005,117355.0
2023-07-27 12:30:00,44.2,44.27,44.16,44.27,117427.0,43.1005,43.1688,43.0615,43.1688,117427.0
2023-07-27 12:40:00,44.27,44.29,44.16,44.18,169458.0,43.1688,43.1883,43.0615,43.081,169458.0
2023-07-27 12:50:00,44.18,44.21,44.12,44.18,124368.0,43.081,43.1103,43.0225,43.081,124368.0
2023-07-27 13:00:00,44.18,44.21,44.1,44.18,191943.0,43.081,43.1103,43.003,43.081,191943.0
2023-07-27 13:10:00,44.18,44.24,44.12,44.14,146650.0,43.081,43.1395,43.0225,43.042,146650.0
2023-07-27 13:20:00,44.14,44.15,44.06,44.11,129276.0,43.042,43.0518,42.964,43.0127,129276.0
2023-07-27 13:30:00,44.1,44.1,43.92,43.94,193431.0,43.003,43.003,42.8275,42.847,193431.0
2023-07-27 13:40:00,43.95,44.03,43.91,44.01,141733.0,42.8567,42.9347,42.8177,42.9152,141733.0
2023-07-27 13:50:00,44.01,44.05,43.95,43.98,124658.0,42.9152,42.9542,42.8567,42.886,124658.0
2023-07-27 14:00:00,43.97,43.97,43.8,43.8,123185.0,42.8762,42.8762,42.7105,42.7105,123185.0
2023-07-27 14:10:00,43.8,43.82,43.5,43.52,278171.0,42.7105,42.73,42.4179,42.4374,278171.0
2023-07-27 14:20:00,43.53,43.61,43.44,43.45,219112.0,42.4472,42.5252,42.3594,42.3692,219112.0
2023-07-27 14:30:00,43.45,43.48,43.33,43.4,250771.0,42.3692,42.3984,42.2521,42.3204,250771.0
2023-07-27 14:40:00,43.41,43.47,43.39,43.39,161456.0,42.3302,42.3887,42.3107,42.3107,161456.0
2023-07-27 14:50:00,43.39,43.41,43.33,43.34,286008.0,42.3107,42.3302,42.2521,42.2619,286008.0
2023-07-27 15:00:00,43.33,43.38,43.24,43.3,196359.0,42.2521,42.3009,42.1644,42.2229,196359.0
2023-07-27 15:10:00,43.31,43.43,43.31,43.4,168461.0,42.2326,42.3497,42.2326,42.3204,168461.0
2023-07-27 15:20:00,43.4,43.42,43.26,43.26,165887.0,42.3204,42.3399,42.1839,42.1839,165887.0
2023-07-27 15:30:00,43.27,43.35,43.25,43.34,207138.0,42.1936,42.2717,42.1741,42.2619,207138.0
2023-07-27 15:40:00,43.34,43.38,43.18,43.22,519281.0,42.2619,42.3009,42.1059,42.1449,519281.0
2023-07-27 15:50:00,43.22,43.32,43.22,43.28,722455.0,42.1449,42.2424,42.1449,42.2034,722455.0
2023-07-28 09:30:00,43.88,43.88,43.26,43.37,307623.0,42.7885,42.7885,42.1839,42.2912,307623.0
2023-07-28 09:40:00,43.41,43.48,43.32,43.46,259333.0,42.3302,42.3984,42.2424,42.3789,259333.0
2023-07-28 09:50:00,43.46,43.5,43.33,43.47,139097.0,42.3789,42.4179,42.2521,42.3887,139097.0
2023-07-28 10:00:00,43.47,43.61,43.32,43.36,255474.0,42.3887,42.5252,42.2424,42.2814,255474.0
2023-07-28 10:10:00,43.36,43.45,43.34,43.38,136067.0,42.2814,42.3692,42.2619,42.3009,136067.0
2023-07-28 10:20:00,43.39,43.4,43.28,43.34,270413.0,42.3107,42.3204,42.2034,42.2619,270413.0
2023-07-28 10:30:00,43.35,43.37,43.16,43.19,192653.0,42.2717,42.2912,42.0864,42.1156,192653.0
2023-07-28 10:40:00,43.17,43.22,43.14,43.18,152665.0,42.0961,42.1449,42.0669,42.1059,152665.0
2023-07-28 10:50:00,43.18,43.18,43.04,43.11,114834.0,42.1059,42.1059,41.9694,42.0376,114834.0
2023-07-28 11:00:00,43.12,43.16,43.06,43.07,137214.0,42.0474,42.0864,41.9889,41.9986,137214.0
2023-07-28 11:10:00,43.06,43.19,43.01,43.19,143823.0,41.9889,42.1156,41.9401,42.1156,143823.0
2023-07-28 11:20:00,43.19,43.26,43.18,43.21,178756.0,42.1156,42.1839,42.1059,42.1351,178756.0
2023-07-28 11:30:00,43.21,43.35,43.2,43.35,135418.0,42.1351,42.2717,42.1254,42.2717,135418.0
2023-07-28 11:40:00,43.34,43.35,43.29,43.3,113508.0,42.2619,42.2717,42.2131,42.2229,113508.0
2023-07-28 11:50:00,43.3,43.35,43.29,43.35,130436.0,42.2229,42.2717,42.2131,42.2717,130436.0
2023-07-28 12:00:00,43.35,43.49,43.28,43.48,231432.0,42.2717,42.4082,42.2034,42.3984,231432.0
2023-07-28 12:10:00,43.48,43.54,43.46,43.5,132554.0,42.3984,42.4569,42.3789,42.4179,132554.0
2023-07-28 12:20:00,43.5,43.56,43.49,43.55,101263.0,42.4179,42.4764,42.4082,42.4667,101263.0
2023-07-28 12:30:00,43.55,43.62,43.54,43.59,115102.0,42.4667,42.5349,42.4569,42.5057,115102.0
2023-07-28 12:40:00,43.6,43.61,43.54,43.58,114085.0,42.5154,42.5252,42.4569,42.4959,114085.0
2023-07-28 12:50:00,43.58,43.63,43.57,43.61,153516.0,42.4959,42.5447,42.4862,42.5252,153516.0
2023-07-28 13:00:00,43.61,43.66,43.56,43.57,240045.0,42.5252,42.5739,42.4764,42.4862,240045.0
2023-07-28 13:10:00,43.57,43.59,43.52,43.54,68083.0,42.4862,42.5057,42.4374,42.4569,68083.0
2023-07-28 13:20:00,43.53,43.55,43.47,43.47,78354.0,42.4472,42.4667,42.3887,42.3887,78354.0
2023-07-28 13:30:00,43.46,43.52,43.39,43.41,112050.0,42.3789,42.4374,42.3107,42.3302,112050.0
2023-07-28 13:40:00,43.41,43.42,43.29,43.34,105260.0,42.3302,42.3399,42.2131,42.2619,105260.0
2023-07-28 13:50:00,43.34,43.43,43.33,43.42,93516.0,42.2619,42.3497,42.2521,42.3399,93516.0
2023-07-28 14:00:00,43.43,43.45,43.38,43.45,97999.0,42.3497,42.3692,42.3009,42.3692,97999.0
2023-07-28 14:10:00,43.45,43.49,43.41,43.49,85458.0,42.3692,42.4082,42.3302,42.4082,85458.0
2023-07-28 14:20:00,43.49,43.56,43.48,43.55,95662.0,42.4082,42.4764,42.3984,42.4667,95662.0
2023-07-28 14:30:00,43.55,43.61,43.47,43.52,203580.0,42.4667,42.5252,42.3887,42.4374,203580.0
2023-07-28 14:40:00,43.52,43.57,43.45,43.57,86563.0,42.4374,42.4862,42.3692,42.4862,86563.0
2023-07-28 14:50:00,43.56,43.61,43.53,43.57,213723.0,42.4764,42.5252,42.4472,42.4862,213723.0
2023-07-28 15:00:00,43.57,43.63,43.53,43.6,125888.0,42.4862,42.5447,42.4472,42.5154,125888.0
2023-07-28 15:10:00,43.6,43.65,43.58,43.63,115928.0,42.5154,42.5642,42.4959,42.5447,115928.0
2023-07-28 15:20:00,43.63,43.74,43.62,43.71,458040.0,42.5447,42.6519,42.5349,42.6227,458040.0
2023-07-28 15:30:00,43.71,43.8,43.7,43.76,400547.0,42.6227,42.7105,42.6129,42.6715,400547.0
2023-07-28 15:40:00,43.75,43.78,43.62,43.62,311319.0,42.6617,42.691,42.5349,42.5349,311319.0
2023-07-28 15:50:00,43.62,43.67,43.59,43.61,740373.0,42.5349,42.5837,42.5057,42.5252,740373.0
2023-07-31 09:30:00,44.09,44.29,44.03,44.23,408783.0,42.9932,43.1883,42.9347,43.1298,408783.0
2023-07-31 09:40:00,44.23,44.56,44.21,44.56,282752.0,43.1298,43.4516,43.1103,43.4516,282752.0
2023-07-31 09:50:00,44.57,44.7,44.53,44.65,543257.0,43.4613,43.5881,43.4223,43.5393,543257.0
2023-07-31 10:00:00,44.66,44.7,44.53,44.63,350144.0,43.5491,43.5881,43.4223,43.5198,350144.0
2023-07-31 10:10:00,44.63,44.65,44.49,44.49,166902.0,43.5198,43.5393,43.3833,43.3833,166902.0
2023-07-31 10:20:00,44.48,44.52,44.3,44.52,132444.0,43.3735,43.4125,43.198,43.4125,132444.0
2023-07-31 10:30:00,44.53,44.54,44.33,44.35,135597.0,43.4223,43.432,43.2273,43.2468,135597.0
2023-07-31 10:40:00,44.34,44.38,44.23,44.27,102294.0,43.237,43.276,43.1298,43.1688,102294.0
2023-07-31 10:50:00,44.27,44.3,44.18,44.2,120835.0,43.1688,43.198,43.081,43.1005,120835.0
2023-07-31 11:00:00,44.19,44.25,44.09,44.25,142574.0,43.0908,43.1493,42.9932,43.1493,142574.0
2023-07-31 11:10:00,44.25,44.32,44.21,44.31,370625.0,43.1493,43.2175,43.1103,43.2078,370625.0
2023-07-31 11:20:00,44.32,44.35,44.21,44.25,150726.0,43.2175,43.2468,43.1103,43.1493,150726.0
2023-07-31 11:30:00,44.25,44.37,44.19,44.34,115157.0,43.1493,43.2663,43.0908,43.237,115157.0
2023-07-31 11:40:00,44.35,44.49,44.31,44.48,139062.0,43.2468,43.3833,43.2078,43.3735,139062.0
2023-07-31 11:50:00,44.48,44.48,44.26,44.33,128895.0,43.3735,43.3735,43.159,43.2273,128895.0
2023-07-31 12:00:00,44.32,44.33,44.24,44.33,146823.0,43.2175,43.2273,43.1395,43.2273,146823.0
2023-07-31 12:10:00,44.33,44.48,44.31,44.46,120075.0,43.2273,43.3735,43.2078,43.354,120075.0
2023-07-31 12:20:00,44.46,44.47,44.41,44.45,85012.0,43.354,43.3638,43.3053,43.3443,85012.0
2023-07-31 12:30:00,44.44,44.45,44.3,44.34,81584.0,43.3345,43.3443,43.198,43.237,81584.0
2023-07-31 12:40:00,44.34,44.38,44.3,44.37,102942.0,43.237,43.276,43.198,43.2663,102942.0
2023-07-31 12:50:00,44.37,44.41,44.33,44.39,69340.0,43.2663,43.3053,43.2273,43.2858,69340.0
2023-07-31 13:00:00,44.39,44.39,44.32,44.36,66697.0,43.2858,43.2858,43.2175,43.2565,66697.0
2023-07-31 13:10:00,44.36,44.39,44.32,44.34,86592.0,43.2565,43.2858,43.2175,43.237,86592.0
2023-07-31 13:20:00,44.34,44.4,44.34,44.38,44754.0,43.237,43.2955,43.237,43.276,44754.0
2023-07-31 13:30:00,44.38,44.47,44.37,44.44,69395.0,43.276,43.3638,43.2663,43.3345,69395.0
2023-07-31 13:40:00,44.44,44.48,44.39,44.48,74123.0,43.3345,43.3735,43.2858,43.3735,74123.0
2023-07-31 13:50:00,44.48,44.49,44.39,44.43,62704.0,43.3735,43.3833,43.2858,43.3248,62704.0
2023-07-31 14:00:00,44.43,44.46,44.36,44.36,69355.0,43.3248,43.354,43.2565,43.2565,69355.0
2023-07-31 14:10:00,44.36,44.37,44.32,44.33,57128.0,43.2565,43.2663,43.2175,43.2273,57128.0
2023-07-31 14:20:00,44.33,44.43,44.29,44.41,162583.0,43.2273,43.3248,43.1883,43.3053,162583.0
2023-07-31 14:30:00,44.41,44.5,44.41,44.47,213715.0,43.3053,43.393,43.3053,43.3638,213715.0
2023-07-31 14:40:00,44.47,44.56,44.45,44.55,459684.0,43.3638,43.4516,43.3443,43.4418,459684.0
2023-07-31 14:50:00,44.55,44.59,44.51,44.54,118093.0,43.4418,43.4808,43.4028,43.432,118093.0
2023-07-31 15:00:00,44.54,44.56,44.48,44.55,129429.0,43.432,43.4516,43.3735,43.4418,129429.0
2023-07-31 15:10:00,44.55,44.58,44.5,44.58,162495.0,43.4418,43.4711,43.393,43.4711,162495.0
2023-07-31 15:20:00,44.58,44.65,44.54,44.65,316512.0,43.4711,43.5393,43.432,43.5393,316512.0
2023-07-31 15:30:00,44.65,44.67,44.52,44.56,295431.0,43.5393,43.5588,43.4125,43.4516,295431.0
2023-07-31 15:40:00,44.57,44.62,44.51,44.57,345354.0,43.4613,43.5101,43.4028,43.4613,345354.0
2023-07-31 15:50:00,44.57,44.67,44.53,44.67,1084683.0,43.4613,43.5588,43.4223,43.5588,1084683.0
2023-08-01 09:30:00,43.68,44.07,43.41,44.06,772492.0,42.5934,42.9737,42.3302,42.964,772492.0
2023-08-01 09:40:00,44.07,44.08,43.71,43.8,319339.0,42.9737,42.9835,42.6227,42.7105,319339.0
2023-08-01 09:50:00,43.79,43.85,43.66,43.79,234019.0,42.7007,42.7592,42.5739,42.7007,234019.0
2023-08-01 10:00:00,43.79,44.08,43.77,43.93,251952.0,42.7007,42.9835,42.6812,42.8372,251952.0
2023-08-01 10:10:00,43.93,44.09,43.92,44.0,146033.0,42.8372,42.9932,42.8275,42.9055,146033.0
2023-08-01 10:20:00,44.01,44.04,43.81,43.87,227584.0,42.9152,42.9445,42.7202,42.7787,227584.0
2023-08-01 10:30:00,43.88,43.98,43.83,43.89,246672.0,42.7885,42.886,42.7397,42.7982,246672.0
2023-08-01 10:40:00,43.88,43.94,43.82,43.93,141236.0,42.7885,42.847,42.73,42.8372,141236.0
2023-08-01 10:50:00,43.92,43.95,43.8,43.91,148383.0,42.8275,42.8567,42.7105,42.8177,148383.0
2023-08-01 11:00:00,43.92,43.94,43.79,43.83,222020.0,42.8275,42.847,42.7007,42.7397,222020.0
2023-08-01 11:10:00,43.83,43.85,43.6,43.65,216759.0,42.7397,42.7592,42.5154,42.5642,216759.0
2023-08-01 11:20:00,43.65,43.74,43.57,43.73,227799.0,42.5642,42.6519,42.4862,42.6422,227799.0
2023-08-01 11:30:00,43.73,43.87,43.71,43.83,99458.0,42.6422,42.7787,42.6227,42.7397,99458.0
2023-08-01 11:40:00,43.83,43.83,43.64,43.65,110742.0,42.7397,42.7397,42.5544,42.5642,110742.0
2023-08-01 11:50:00,43.65,43.71,43.64,43.66,102789.0,42.5642,42.6227,42.5544,42.5739,102789.0
2023-08-01 12:00:00,43.65,43.67,43.59,43.64,82709.0,42.5642,42.5837,42.5057,42.5544,82709.0
2023-08-01 12:10:00,43.64,43.68,43.64,43.65,94033.0,42.5544,42.5934,42.5544,42.5642,94033.0
2023-08-01 12:20:00,43.65,43.69,43.61,43.62,72092.0,42.5642,42.6032,42.5252,42.5349,72092.0
2023-08-01 12:30:00,43.61,43.78,43.58,43.74,111509.0,42.5252,42.691,42.4959,42.6519,111509.0
2023-08-01 12:40:00,43.75,43.79,43.74,43.77,46271.0,42.6617,42.7007,42.6519,42.6812,46271.0
2023-08-01 12:50:00,43.77,43.78,43.72,43.77,56979.0,42.6812,42.691,42.6324,42.6812,56979.0
2023-08-01 13:00:00,43.77,43.86,43.77,43.78,95447.0,42.6812,42.769,42.6812,42.691,95447.0
2023-08-01 13:10:00,43.77,43.81,43.75,43.79,70831.0,42.6812,42.7202,42.6617,42.7007,70831.0
2023-08-01 13:20:00,43.79,43.89,43.78,43.84,75836.0,42.7007,42.7982,42.691,42.7495,75836.0
2023-08-01 13:30:00,43.84,43.84,43.8,43.82,47509.0,42.7495,42.7495,42.7105,42.73,47509.0
2023-08-01 13:40:00,43.81,43.91,43.8,43.88,76814.0,42.7202,42.8177,42.7105,42.7885,76814.0
2023-08-01 13:50:00,43.88,43.89,43.84,43.87,52754.0,42.7885,42.7982,42.7495,42.7787,52754.0
2023-08-01 14:00:00,43.87,43.94,43.86,43.93,87181.0,42.7787,42.847,42.769,42.8372,87181.0
2023-08-01 14:10:00,43.94,44.01,43.92,43.98,65968.0,42.847,42.9152,42.8275,42.886,65968.0
2023-08-01 14:20:00,43.98,43.99,43.87,43.89,61726.0,42.886,42.8957,42.7787,42.7982,61726.0
2023-08-01 14:30:00,43.89,43.93,43.85,43.91,92079.0,42.7982,42.8372,42.7592,42.8177,92079.0
2023-08-01 14:40:00,43.91,43.92,43.86,43.88,79394.0,42.8177,42.8275,42.769,42.7885,79394.0
2023-08-01 14:50:00,43.88,43.89,43.75,43.77,83336.0,42.7885,42.7982,42.6617,42.6812,83336.0
2023-08-01 15:00:00,43.77,43.88,43.77,43.87,93688.0,42.6812,42.7885,42.6812,42.7787,93688.0
2023-08-01 15:10:00,43.87,43.87,43.79,43.83,101775.0,42.7787,42.7787,42.7007,42.7397,101775.0
2023-08-01 15:20:00,43.83,43.89,43.82,43.89,92084.0,42.7397,42.7982,42.73,42.7982,92084.0
2023-08-01 15:30:00,43.89,43.89,43.75,43.77,130405.0,42.7982,42.7982,42.6617,42.6812,130405.0
2023-08-01 15:40:00,43.77,43.81,43.72,43.8,218053.0,42.6812,42.7202,42.6324,42.7105,218053.0
2023-08-01 15:50:00,43.8,43.84,43.72,43.74,744949.0,42.7105,42.7495,42.6324,42.6519,744949.0
2023-08-02 09:30:00,42.96,43.05,42.53,43.04,727868.0,41.8914,41.9791,41.472,41.9694,727868.0
2023-08-02 09:40:00,43.03,43.26,42.94,43.1,391086.0,41.9596,42.1839,41.8718,42.0279,391086.0
2023-08-02 09:50:00,43.1,43.24,42.97,43.07,208474.0,42.0279,42.1644,41.9011,41.9986,208474.0
2023-08-02 10:00:00,43.08,43.11,42.94,42.98,178941.0,42.0084,42.0376,41.8718,41.9109,178941.0
2023-08-02 10:10:00,42.97,42.99,42.71,42.79,173718.0,41.9011,41.9206,41.6476,41.7256,173718.0
2023-08-02 10:20:00,42.79,42.94,42.77,42.86,135557.0,41.7256,41.8718,41.7061,41.7938,135557.0
2023-08-02 10:30:00,42.87,42.97,42.72,42.73,108469.0,41.8036,41.9011,41.6573,41.6671,108469.0
2023-08-02 10:40:00,42.73,42.73,42.48,42.5,205137.0,41.6671,41.6671,41.4233,41.4428,205137.0
2023-08-02 10:50:00,42.51,42.61,42.43,42.5,115120.0,41.4525,41.5501,41.3745,41.4428,115120.0
2023-08-02 11:00:00,42.5,42.65,42.48,42.56,164922.0,41.4428,41.5891,41.4233,41.5013,164922.0
2023-08-02 11:10:00,42.56,42.58,42.39,42.41,150702.0,41.5013,41.5208,41.3355,41.355,150702.0
2023-08-02 11:20:00,42.4,42.56,42.38,42.5,166381.0,41.3453,41.5013,41.3258,41.4428,166381.0
2023-08-02 11:30:00,42.49,42.53,42.38,42.41,154184.0,41.433,41.472,41.3258,41.355,154184.0
2023-08-02 11:40:00,42.4,42.44,42.24,42.26,162232.0,41.3453,41.3843,41.1893,41.2088,162232.0
2023-08-02 11:50:00,42.26,42.34,42.23,42.25,120552.0,41.2088,41.2868,41.1795,41.199,120552.0
2023-08-02 12:00:00,42.25,42.31,42.19,42.24,149218.0,41.199,41.2575,41.1405,41.1893,149218.0
2023-08-02 12:10:00,42.23,42.34,42.2,42.34,158875.0,41.1795,41.2868,41.1503,41.2868,158875.0
2023-08-02 12:20:00,42.34,42.36,42.24,42.27,105797.0,41.2868,41.3063,41.1893,41.2185,105797.0
2023-08-02 12:30:00,42.27,42.4,42.25,42.39,101993.0,41.2185,41.3453,41.199,41.3355,101993.0
2023-08-02 12:40:00,42.4,42.46,42.34,42.46,110661.0,41.3453,41.4038,41.2868,41.4038,110661.0
2023-08-02 12:50:00,42.47,42.47,42.39,42.42,68739.0,41.4135,41.4135,41.3355,41.3648,68739.0
2023-08-02 13:00:00,42.42,42.53,42.42,42.46,137770.0,41.3648,41.472,41.3648,41.4038,137770.0
2023-08-02 13:10:00,42.46,42.58,42.45,42.54,94750.0,41.4038,41.5208,41.394,41.4818,94750.0
2023-08-02 13:20:00,42.55,42.6,42.5,42.6,87004.0,41.4916,41.5403,41.4428,41.5403,87004.0
2023-08-02 13:30:00,42.59,42.65,42.57,42.6,98504.0,41.5306,41.5891,41.5111,41.5403,98504.0
2023-08-02 13:40:00,42.6,42.64,42.57,42.62,85404.0,41.5403,41.5793,41.5111,41.5598,85404.0
2023-08-02 13:50:00,42.63,42.73,42.6,42.64,111310.0,41.5696,41.6671,41.5403,41.5793,111310.0
2023-08-02 14:00:00,42.64,42.73,42.63,42.72,89625.0,41.5793,41.6671,41.5696,41.6573,89625.0
2023-08-02 14:10:00,42.72,42.75,42.66,42.74,74624.0,41.6573,41.6866,41.5988,41.6768,74624.0
2023-08-02 14:20:00,42.74,42.74,42.68,42.71,64378.0,41.6768,41.6768,41.6183,41.6476,64378.0
2023-08-02 14:30:00,42.71,42.74,42.69,42.71,98387.0,41.6476,41.6768,41.6281,41.6476,98387.0
2023-08-02 14:40:00,42.71,42.72,42.56,42.61,147063.0,41.6476,41.6573,41.5013,41.5501,147063.0
2023-08-02 14:50:00,42.61,42.62,42.52,42.58,139021.0,41.5501,41.5598,41.4623,41.5208,139021.0
2023-08-02 15:00:00,42.58,42.64,42.55,42.63,145513.0,41.5208,41.5793,41.4916,41.5696,145513.0
2023-08-02 15:10:00,42.63,42.64,42.49,42.52,116634.0,41.5696,41.5793,41.433,41.4623,116634.0
2023-08-02 15:20:00,42.52,42.54,42.36,42.37,139115.0,41.4623,41.4818,41.3063,41.316,139115.0
2023-08-02 15:30:00,42.37,42.51,42.35,42.5,202430.0,41.316,41.4525,41.2965,41.4428,202430.0
2023-08-02 15:40:00,42.5,42.59,42.49,42.57,302284.0,41.4428,41.5306,41.433,41.5111,302284.0
2023-08-02 15:50:00,42.56,42.61,42.5,42.57,888572.0,41.5013,41.5501,41.4428,41.5111,888572.0
2023-08-03 09:30:00,42.52,42.99,42.52,42.76,321232.0,41.4623,41.9206,41.4623,41.6963,321232.0
2023-08-03 09:40:00,42.75,42.78,42.3,42.49,280120.0,41.6866,41.7158,41.2478,41.433,280120.0
2023-08-03 09:50:00,42.48,42.54,42.18,42.21,216469.0,41.4233,41.4818,41.1308,41.16,216469.0
2023-08-03 10:00:00,42.2,42.4,42.16,42.37,179867.0,41.1503,41.3453,41.1113,41.316,179867.0
2023-08-03 10:10:00,42.38,42.48,42.3,42.48,114049.0,41.3258,41.4233,41.2478,41.4233,114049.0
2023-08-03 10:20:00,42.5,42.51,42.4,42.44,108450.0,41.4428,41.4525,41.3453,41.3843,108450.0
2023-08-03 10:30:00,42.42,42.61,42.39,42.54,93874.0,41.3648,41.5501,41.3355,41.4818,93874.0
2023-08-03 10:40:00,42.52,42.83,42.52,42.83,228169.0,41.4623,41.7646,41.4623,41.7646,228169.0
2023-08-03 10:50:00,42.83,42.99,42.79,42.97,322495.0,41.7646,41.9206,41.7256,41.9011,322495.0
2023-08-03 11:00:00,42.97,43.04,42.92,43.01,262424.0,41.9011,41.9694,41.8523,41.9401,262424.0
2023-08-03 11:10:00,43.02,43.2,43.0,43.16,138131.0,41.9499,42.1254,41.9304,42.0864,138131.0
2023-08-03 11:20:00,43.16,43.3,43.14,43.29,144829.0,42.0864,42.2229,42.0669,42.2131,144829.0
2023-08-03 11:30:00,43.29,43.37,43.21,43.25,154694.0,42.2131,42.2912,42.1351,42.1741,154694.0
2023-08-03 11:40:00,43.25,43.32,43.19,43.24,103002.0,42.1741,42.2424,42.1156,42.1644,103002.0
2023-08-03 11:50:00,43.23,43.33,43.18,43.2,133795.0,42.1546,42.2521,42.1059,42.1254,133795.0
2023-08-03 12:00:00,43.21,43.27,43.16,43.18,90453.0,42.1351,42.1936,42.0864,42.1059,90453.0
2023-08-03 12:10:00,43.18,43.24,43.17,43.21,52582.0,42.1059,42.1644,42.0961,42.1351,52582.0
2023-08-03 12:20:00,43.21,43.28,43.2,43.25,88582.0,42.1351,42.2034,42.1254,42.1741,88582.0
2023-08-03 12:30:00,43.25,43.26,43.18,43.19,79385.0,42.1741,42.1839,42.1059,42.1156,79385.0
2023-08-03 12:40:00,43.2,43.28,43.15,43.27,126905.0,42.1254,42.2034,42.0766,42.1936,126905.0
2023-08-03 12:50:00,43.27,43.31,43.22,43.3,100906.0,42.1936,42.2326,42.1449,42.2229,100906.0
2023-08-03 13:00:00,43.31,43.36,43.28,43.33,105522.0,42.2326,42.2814,42.2034,42.2521,105522.0
2023-08-03 13:10:00,43.33,43.4,43.28,43.28,99750.0,42.2521,42.3204,42.2034,42.2034,99750.0
2023-08-03 13:20:00,43.28,43.33,43.27,43.27,57146.0,42.2034,42.2521,42.1936,42.1936,57146.0
2023-08-03 13:30:00,43.27,43.31,43.18,43.3,121204.0,42.1936,42.2326,42.1059,42.2229,121204.0
2023-08-03 13:40:00,43.3,43.31,43.23,43.27,59763.0,42.2229,42.2326,42.1546,42.1936,59763.0
2023-08-03 13:50:00,43.27,43.27,43.15,43.15,71078.0,42.1936,42.1936,42.0766,42.0766,71078.0
2023-08-03 14:00:00,43.16,43.21,43.12,43.14,73398.0,42.0864,42.1351,42.0474,42.0669,73398.0
2023-08-03 14:10:00,43.14,43.28,43.12,43.28,93870.0,42.0669,42.2034,42.0474,42.2034,93870.0
2023-08-03 14:20:00,43.27,43.3,43.24,43.26,97107.0,42.1936,42.2229,42.1644,42.1839,97107.0
2023-08-03 14:30:00,43.26,43.27,43.2,43.23,130260.0,42.1839,42.1936,42.1254,42.1546,130260.0
2023-08-03 14:40:00,43.24,43.27,43.21,43.23,74688.0,42.1644,42.1936,42.1351,42.1546,74688.0
2023-08-03 14:50:00,43.23,43.29,43.23,43.28,83993.0,42.1546,42.2131,42.1546,42.2034,83993.0
2023-08-03 15:00:00,43.28,43.29,43.2,43.25,103386.0,42.2034,42.2131,42.1254,42.1741,103386.0
2023-08-03 15:10:00,43.25,43.25,43.13,43.19,130075.0,42.1741,42.1741,42.0571,42.1156,130075.0
2023-08-03 15:20:00,43.19,43.2,43.12,43.12,97830.0,42.1156,42.1254,42.0474,42.0474,97830.0
2023-08-03 15:30:00,43.12,43.23,43.11,43.16,138315.0,42.0474,42.1546,42.0376,42.0864,138315.0
2023-08-03 15:40:00,43.16,43.21,43.11,43.14,176171.0,42.0864,42.1351,42.0376,42.0669,176171.0
2023-08-03 15:50:00,43.13,43.16,43.04,43.05,883339.0,42.0571,42.0864,41.9694,41.9791,883339.0
2023-08-04 09:30:00,42.9,43.0,42.27,42.4,543192.0,41.8328,41.9304,41.2185,41.3453,543192.0
2023-08-04 09:40:00,42.41,43.15,42.37,43.12,301535.0,41.355,42.0766,41.316,42.0474,301535.0
2023-08-04 09:50:00,43.11,43.12,42.91,42.95,147682.0,42.0376,42.0474,41.8426,41.8816,147682.0
2023-08-04 10:00:00,42.94,42.95,42.47,42.5,215707.0,41.8718,41.8816,41.4135,41.4428,215707.0
2023-08-04 10:10:00,42.5,42.86,42.49,42.84,343978.0,41.4428,41.7938,41.433,41.7743,343978.0
2023-08-04 10:20:00,42.84,42.85,42.72,42.77,128103.0,41.7743,41.7841,41.6573,41.7061,128103.0
2023-08-04 10:30:00,42.77,42.97,42.76,42.9,89489.0,41.7061,41.9011,41.6963,41.8328,89489.0
2023-08-04 10:40:00,42.9,42.94,42.86,42.91,84690.0,41.8328,41.8718,41.7938,41.8426,84690.0
2023-08-04 10:50:00,42.91,42.97,42.84,42.89,164534.0,41.8426,41.9011,41.7743,41.8231,164534.0
2023-08-04 11:00:00,42.89,42.89,42.78,42.83,91631.0,41.8231,41.8231,41.7158,41.7646,91631.0
2023-08-04 11:10:00,42.84,42.97,42.81,42.94,76315.0,41.7743,41.9011,41.7451,41.8718,76315.0
2023-08-04 11:20:00,42.94,43.1,42.94,43.09,89144.0,41.8718,42.0279,41.8718,42.0181,89144.0
2023-08-04 11:30:00,43.09,43.11,43.0,43.06,63518.0,42.0181,42.0376,41.9304,41.9889,63518.0
2023-08-04 11:40:00,43.05,43.12,43.02,43.07,56651.0,41.9791,42.0474,41.9499,41.9986,56651.0
2023-08-04 11:50:00,43.07,43.07,43.0,43.04,54412.0,41.9986,41.9986,41.9304,41.9694,54412.0
2023-08-04 12:00:00,43.04,43.06,42.95,42.95,56185.0,41.9694,41.9889,41.8816,41.8816,56185.0
2023-08-04 12:10:00,42.95,43.03,42.95,43.03,50277.0,41.8816,41.9596,41.8816,41.9596,50277.0
2023-08-04 12:20:00,43.04,43.13,43.02,43.09,51364.0,41.9694,42.0571,41.9499,42.0181,51364.0
2023-08-04 12:30:00,43.09,43.12,43.06,43.12,45451.0,42.0181,42.0474,41.9889,42.0474,45451.0
2023-08-04 12:40:00,43.12,43.16,43.11,43.14,51031.0,42.0474,42.0864,42.0376,42.0669,51031.0
2023-08-04 12:50:00,43.14,43.14,43.07,43.08,51667.0,42.0669,42.0669,41.9986,42.0084,51667.0
2023-08-04 13:00:00,43.09,43.09,42.98,43.01,46731.0,42.0181,42.0181,41.9109,41.9401,46731.0
2023-08-04 13:10:00,43.0,43.07,42.98,43.05,50782.0,41.9304,41.9986,41.9109,41.9791,50782.0
2023-08-04 13:20:00,43.05,43.06,42.98,43.01,63580.0,41.9791,41.9889,41.9109,41.9401,63580.0
2023-08-04 13:30:00,43.01,43.06,43.0,43.0,46913.0,41.9401,41.9889,41.9304,41.9304,46913.0
2023-08-04 13:40:00,43.0,43.08,42.98,43.06,65309.0,41.9304,42.0084,41.9109,41.9889,65309.0
2023-08-04 13:50:00,43.07,43.1,42.99,43.01,69459.0,41.9986,42.0279,41.9206,41.9401,69459.0
2023-08-04 14:00:00,43.0,43.0,42.75,42.85,205230.0,41.9304,41.9304,41.6866,41.7841,205230.0
2023-08-04 14:10:00,42.85,42.87,42.7,42.74,59073.0,41.7841,41.8036,41.6378,41.6768,59073.0
2023-08-04 14:20:00,42.75,42.75,42.59,42.65,101649.0,41.6866,41.6866,41.5306,41.5891,101649.0
2023-08-04 14:30:00,42.64,42.69,42.6,42.61,74454.0,41.5793,41.6281,41.5403,41.5501,74454.0
2023-08-04 14:40:00,42.62,42.68,42.6,42.66,77715.0,41.5598,41.6183,41.5403,41.5988,77715.0
2023-08-04 14:50:00,42.66,42.72,42.59,42.64,93661.0,41.5988,41.6573,41.5306,41.5793,93661.0
2023-08-04 15:00:00,42.64,42.68,42.62,42.63,95334.0,41.5793,41.6183,41.5598,41.5696,95334.0
2023-08-04 15:10:00,42.63,42.68,42.55,42.55,244773.0,41.5696,41.6183,41.4916,41.4916,244773.0
2023-08-04 15:20:00,42.55,42.58,42.49,42.54,167299.0,41.4916,41.5208,41.433,41.4818,167299.0
2023-08-04 15:30:00,42.54,42.62,42.53,42.54,160046.0,41.4818,41.5598,41.472,41.4818,160046.0
2023-08-04 15:40:00,42.54,42.57,42.43,42.48,400513.0,41.4818,41.5111,41.3745,41.4233,400513.0
2023-08-04 15:50:00,42.47,42.54,42.41,42.52,871995.0,41.4135,41.4818,41.355,41.4623,871995.0
2023-08-07 09:30:00,42.62,42.7,42.44,42.54,275722.0,41.5598,41.6378,41.3843,41.4818,275722.0
2023-08-07 09:40:00,42.55,42.55,42.12,42.14,171699.0,41.4916,41.4916,41.0722,41.0918,171699.0
2023-08-07 09:50:00,42.15,42.37,42.13,42.28,80634.0,41.1015,41.316,41.082,41.2283,80634.0
2023-08-07 10:00:00,42.27,42.36,42.17,42.36,129769.0,41.2185,41.3063,41.121,41.3063,129769.0
2023-08-07 10:10:00,42.37,42.42,42.3,42.35,129658.0,41.316,41.3648,41.2478,41.2965,129658.0
2023-08-07 10:20:00,42.35,42.48,42.28,42.48,119782.0,41.2965,41.4233,41.2283,41.4233,119782.0
2023-08-07 10:30:00,42.47,42.53,42.39,42.52,134919.0,41.4135,41.472,41.3355,41.4623,134919.0
2023-08-07 10:40:00,42.51,42.57,42.43,42.55,94986.0,41.4525,41.5111,41.3745,41.4916,94986.0
2023-08-07 10:50:00,42.55,42.57,42.43,42.46,72883.0,41.4916,41.5111,41.3745,41.4038,72883.0
2023-08-07 11:00:00,42.46,42.6,42.44,42.57,112096.0,41.4038,41.5403,41.3843,41.5111,112096.0
2023-08-07 11:10:00,42.58,42.69,42.48,42.49,105107.0,41.5208,41.6281,41.4233,41.433,105107.0
2023-08-07 11:20:00,42.5,42.58,42.48,42.49,104044.0,41.4428,41.5208,41.4233,41.433,104044.0
2023-08-07 11:30:00,42.49,42.54,42.4,42.43,98615.0,41.433,41.4818,41.3453,41.3745,98615.0
2023-08-07 11:40:00,42.43,42.52,42.42,42.49,70924.0,41.3745,41.4623,41.3648,41.433,70924.0
2023-08-07 11:50:00,42.5,42.55,42.44,42.47,84299.0,41.4428,41.4916,41.3843,41.4135,84299.0
2023-08-07 12:00:00,42.46,42.49,42.4,42.43,64776.0,41.4038,41.433,41.3453,41.3745,64776.0
2023-08-07 12:10:00,42.44,42.45,42.38,42.43,92155.0,41.3843,41.394,41.3258,41.3745,92155.0
2023-08-07 12:20:00,42.43,42.47,42.39,42.45,84745.0,41.3745,41.4135,41.3355,41.394,84745.0
2023-08-07 12:30:00,42.45,42.46,42.4,42.4,44634.0,41.394,41.4038,41.3453,41.3453,44634.0
2023-08-07 12:40:00,42.39,42.47,42.38,42.47,52084.0,41.3355,41.4135,41.3258,41.4135,52084.0
2023-08-07 12:50:00,42.46,42.52,42.44,42.49,48871.0,41.4038,41.4623,41.3843,41.433,48871.0
2023-08-07 13:00:00,42.48,42.49,42.41,42.44,57275.0,41.4233,41.433,41.355,41.3843,57275.0
2023-08-07 13:10:00,42.44,42.48,42.43,42.48,44100.0,41.3843,41.4233,41.3745,41.4233,44100.0
2023-08-07 13:20:00,42.47,42.49,42.4,42.4,63958.0,41.4135,41.433,41.3453,41.3453,63958.0
2023-08-07 13:30:00,42.41,42.47,42.4,42.47,51407.0,41.355,41.4135,41.3453,41.4135,51407.0
2023-08-07 13:40:00,42.47,42.51,42.44,42.49,56713.0,41.4135,41.4525,41.3843,41.433,56713.0
2023-08-07 13:50:00,42.5,42.5,42.46,42.49,41044.0,41.4428,41.4428,41.4038,41.433,41044.0
2023-08-07 14:00:00,42.5,42.54,42.46,42.49,55590.0,41.4428,41.4818,41.4038,41.433,55590.0
2023-08-07 14:10:00,42.49,42.5,42.41,42.47,64074.0,41.433,41.4428,41.355,41.4135,64074.0
2023-08-07 14:20:00,42.48,42.49,42.41,42.43,75190.0,41.4233,41.433,41.355,41.3745,75190.0
2023-08-07 14:30:00,42.43,42.5,42.43,42.46,67348.0,41.3745,41.4428,41.3745,41.4038,67348.0
2023-08-07 14:40:00,42.47,42.48,42.39,42.41,113673.0,41.4135,41.4233,41.3355,41.355,113673.0
2023-08-07 14:50:00,42.41,42.45,42.4,42.43,49907.0,41.355,41.394,41.3453,41.3745,49907.0
2023-08-07 15:00:00,42.42,42.43,42.35,42.37,114963.0,41.3648,41.3745,41.2965,41.316,114963.0
2023-08-07 15:10:00,42.37,42.37,42.29,42.32,88240.0,41.316,41.316,41.238,41.2673,88240.0
2023-08-07 15:20:00,42.32,42.33,42.29,42.29,87464.0,41.2673,41.277,41.238,41.238,87464.0
2023-08-07 15:30:00,42.29,42.32,42.24,42.27,164521.0,41.238,41.2673,41.1893,41.2185,164521.0
2023-08-07 15:40:00,42.27,42.32,42.24,42.29,229758.0,41.2185,41.2673,41.1893,41.238,229758.0
2023-08-07 15:50:00,42.3,42.33,42.23,42.3,697516.0,41.2478,41.277,41.1795,41.2478,697516.0
2023-08-08 09:30:00,41.15,41.16,40.71,40.95,559979.0,40.1264,40.1361,39.6973,39.9314,559979.0
2023-08-08 09:40:00,40.94,41.36,40.88,41.12,343807.0,39.9216,40.3312,39.8631,40.0971,343807.0
2023-08-08 09:50:00,41.13,41.38,41.1,41.34,342841.0,40.1069,40.3507,40.0776,40.3117,342841.0
2023-08-08 10:00:00,41.35,41.46,41.18,41.44,243185.0,40.3214,40.4287,40.1556,40.4092,243185.0
2023-08-08 10:10:00,41.45,41.45,41.24,41.39,143857.0,40.4189,40.4189,40.2141,40.3604,143857.0
2023-08-08 10:20:00,41.38,41.69,41.37,41.65,281314.0,40.3507,40.6529,40.3409,40.6139,281314.0
2023-08-08 10:30:00,41.64,41.66,41.47,41.6,216070.0,40.6042,40.6237,40.4384,40.5652,216070.0
2023-08-08 10:40:00,41.61,41.82,41.57,41.82,222954.0,40.5749,40.7797,40.5359,40.7797,222954.0
2023-08-08 10:50:00,41.81,41.98,41.81,41.92,259886.0,40.77,40.9357,40.77,40.8772,259886.0
2023-08-08 11:00:00,41.93,41.95,41.8,41.89,180868.0,40.887,40.9065,40.7602,40.848,180868.0
2023-08-08 11:10:00,41.89,42.03,41.86,41.99,124496.0,40.848,40.9845,40.8187,40.9455,124496.0
2023-08-08 11:20:00,42.01,42.05,41.93,42.01,110948.0,40.965,41.004,40.887,40.965,110948.0
2023-08-08 11:30:00,41.99,42.05,41.96,41.98,76047.0,40.9455,41.004,40.9162,40.9357,76047.0
2023-08-08 11:40:00,41.97,42.0,41.86,41.96,128220.0,40.926,40.9552,40.8187,40.9162,128220.0
2023-08-08 11:50:00,41.94,41.99,41.89,41.91,54129.0,40.8967,40.9455,40.848,40.8675,54129.0
2023-08-08 12:00:00,41.9,41.99,41.88,41.97,90473.0,40.8577,40.9455,40.8382,40.926,90473.0
2023-08-08 12:10:00,41.97,42.05,41.96,42.04,59385.0,40.926,41.004,40.9162,40.9942,59385.0
2023-08-08 12:20:00,42.05,42.07,41.98,42.07,85478.0,41.004,41.0235,40.9357,41.0235,85478.0
2023-08-08 12:30:00,42.07,42.21,42.05,42.2,156446.0,41.0235,41.16,41.004,41.1503,156446.0
2023-08-08 12:40:00,42.2,42.21,42.12,42.16,118231.0,41.1503,41.16,41.0722,41.1113,118231.0
2023-08-08 12:50:00,42.15,42.24,42.13,42.22,72368.0,41.1015,41.1893,41.082,41.1698,72368.0
2023-08-08 13:00:00,42.23,42.39,42.21,42.3,193637.0,41.1795,41.3355,41.16,41.2478,193637.0
2023-08-08 13:10:00,42.31,42.42,42.29,42.39,130925.0,41.2575,41.3648,41.238,41.3355,130925.0
2023-08-08 13:20:00,42.39,42.58,42.38,42.58,122322.0,41.3355,41.5208,41.3258,41.5208,122322.0
2023-08-08 13:30:00,42.58,42.65,42.51,42.56,166188.0,41.5208,41.5891,41.4525,41.5013,166188.0
2023-08-08 13:40:00,42.56,42.59,42.41,42.43,97755.0,41.5013,41.5306,41.355,41.3745,97755.0
2023-08-08 13:50:00,42.42,42.49,42.4,42.45,81302.0,41.3648,41.433,41.3453,41.394,81302.0
2023-08-08 14:00:00,42.45,42.46,42.37,42.4,65608.0,41.394,41.4038,41.316,41.3453,65608.0
2023-08-08 14:10:00,42.4,42.58,42.4,42.52,110931.0,41.3453,41.5208,41.3453,41.4623,110931.0
2023-08-08 14:20:00,42.52,42.56,42.45,42.48,77659.0,41.4623,41.5013,41.394,41.4233,77659.0
2023-08-08 14:30:00,42.48,42.61,42.47,42.52,237424.0,41.4233,41.5501,41.4135,41.4623,237424.0
2023-08-08 14:40:00,42.52,42.54,42.47,42.54,99202.0,41.4623,41.4818,41.4135,41.4818,99202.0
2023-08-08 14:50:00,42.54,42.7,42.53,42.64,269433.0,41.4818,41.6378,41.472,41.5793,269433.0
2023-08-08 15:00:00,42.65,42.74,42.64,42.66,347380.0,41.5891,41.6768,41.5793,41.5988,347380.0
2023-08-08 15:10:00,42.66,42.7,42.58,42.59,167669.0,41.5988,41.6378,41.5208,41.5306,167669.0
2023-08-08 15:20:00,42.59,42.69,42.59,42.66,205425.0,41.5306,41.6281,41.5306,41.5988,205425.0
2023-08-08 15:30:00,42.67,42.67,42.59,42.65,309320.0,41.6086,41.6086,41.5306,41.5891,309320.0
2023-08-08 15:40:00,42.65,42.75,42.61,42.73,325214.0,41.5891,41.6866,41.5501,41.6671,325214.0
2023-08-08 15:50:00,42.73,42.77,42.64,42.69,953517.0,41.6671,41.7061,41.5793,41.6281,953517.0
2023-08-09 09:30:00,42.96,42.98,42.76,42.84,358119.0,41.8914,41.9109,41.6963,41.7743,358119.0
2023-08-09 09:40:00,42.84,43.1,42.82,43.01,271695.0,41.7743,42.0279,41.7548,41.9401,271695.0
2023-08-09 09:50:00,43.02,43.1,42.83,43.06,256491.0,41.9499,42.0279,41.7646,41.9889,256491.0
2023-08-09 10:00:00,43.05,43.15,42.98,43.09,253494.0,41.9791,42.0766,41.9109,42.0181,253494.0
2023-08-09 10:10:00,43.09,43.25,43.06,43.23,485757.0,42.0181,42.1741,41.9889,42.1546,485757.0
2023-08-09 10:20:00,43.23,43.26,43.04,43.1,155374.0,42.1546,42.1839,41.9694,42.0279,155374.0
2023-08-09 10:30:00,43.1,43.33,43.06,43.3,280233.0,42.0279,42.2521,41.9889,42.2229,280233.0
2023-08-09 10:40:00,43.3,43.37,43.21,43.24,160116.0,42.2229,42.2912,42.1351,42.1644,160116.0
2023-08-09 10:50:00,43.22,43.28,43.09,43.11,308685.0,42.1449,42.2034,42.0181,42.0376,308685.0
2023-08-09 11:00:00,43.11,43.12,43.03,43.09,156965.0,42.0376,42.0474,41.9596,42.0181,156965.0
2023-08-09 11:10:00,43.09,43.13,42.82,42.83,270193.0,42.0181,42.0571,41.7548,41.7646,270193.0
2023-08-09 11:20:00,42.82,42.83,42.55,42.64,281318.0,41.7548,41.7646,41.4916,41.5793,281318.0
2023-08-09 11:30:00,42.65,42.86,42.64,42.84,112381.0,41.5891,41.7938,41.5793,41.7743,112381.0
2023-08-09 11:40:00,42.84,42.85,42.74,42.74,213193.0,41.7743,41.7841,41.6768,41.6768,213193.0
2023-08-09 11:50:00,42.75,42.75,42.52,42.59,195767.0,41.6866,41.6866,41.4623,41.5306,195767.0
2023-08-09 12:00:00,42.57,42.64,42.53,42.61,71089.0,41.5111,41.5793,41.472,41.5501,71089.0
2023-08-09 12:10:00,42.61,42.62,42.51,42.58,146340.0,41.5501,41.5598,41.4525,41.5208,146340.0
2023-08-09 12:20:00,42.58,42.61,42.54,42.58,144785.0,41.5208,41.5501,41.4818,41.5208,144785.0
2023-08-09 12:30:00,42.58,42.62,42.54,42.57,169734.0,41.5208,41.5598,41.4818,41.5111,169734.0
2023-08-09 12:40:00,42.56,42.71,42.56,42.69,39359.0,41.5013,41.6476,41.5013,41.6281,39359.0
2023-08-09 12:50:00,42.7,42.8,42.66,42.74,83592.0,41.6378,41.7353,41.5988,41.6768,83592.0
2023-08-09 13:00:00,42.75,42.78,42.7,42.73,62120.0,41.6866,41.7158,41.6378,41.6671,62120.0
2023-08-09 13:10:00,42.72,42.78,42.71,42.77,34547.0,41.6573,41.7158,41.6476,41.7061,34547.0
2023-08-09 13:20:00,42.77,42.78,42.75,42.77,45316.0,41.7061,41.7158,41.6866,41.7061,45316.0
2023-08-09 13:30:00,42.77,42.8,42.74,42.79,40325.0,41.7061,41.7353,41.6768,41.7256,40325.0
2023-08-09 13:40:00,42.79,42.8,42.7,42.71,60057.0,41.7256,41.7353,41.6378,41.6476,60057.0
2023-08-09 13:50:00,42.71,42.74,42.59,42.62,97074.0,41.6476,41.6768,41.5306,41.5598,97074.0
2023-08-09 14:00:00,42.61,42.68,42.59,42.67,109645.0,41.5501,41.6183,41.5306,41.6086,109645.0
2023-08-09 14:10:00,42.66,42.71,42.64,42.68,96447.0,41.5988,41.6476,41.5793,41.6183,96447.0
2023-08-09 14:20:00,42.68,42.71,42.61,42.65,175557.0,41.6183,41.6476,41.5501,41.5891,175557.0
2023-08-09 14:30:00,42.65,42.68,42.61,42.66,96566.0,41.5891,41.6183,41.5501,41.5988,96566.0
2023-08-09 14:40:00,42.66,42.68,42.62,42.66,102963.0,41.5988,41.6183,41.5598,41.5988,102963.0
2023-08-09 14:50:00,42.66,42.67,42.61,42.63,74346.0,41.5988,41.6086,41.5501,41.5696,74346.0
2023-08-09 15:00:00,42.63,42.63,42.53,42.54,100849.0,41.5696,41.5696,41.472,41.4818,100849.0
2023-08-09 15:10:00,42.54,42.56,42.51,42.54,116252.0,41.4818,41.5013,41.4525,41.4818,116252.0
2023-08-09 15:20:00,42.54,42.6,42.53,42.56,113881.0,41.4818,41.5403,41.472,41.5013,113881.0
2023-08-09 15:30:00,42.56,42.56,42.5,42.52,107130.0,41.5013,41.5013,41.4428,41.4623,107130.0
2023-08-09 15:40:00,42.51,42.55,42.4,42.41,218157.0,41.4525,41.4916,41.3453,41.355,218157.0
2023-08-09 15:50:00,42.42,42.47,42.38,42.43,709792.0,41.3648,41.4135,41.3258,41.3745,709792.0
2023-08-10 09:30:00,42.58,42.85,42.39,42.75,454904.0,41.5208,41.7841,41.3355,41.6866,454904.0
2023-08-10 09:40:00,42.77,43.03,42.72,42.91,268838.0,41.7061,41.9596,41.6573,41.8426,268838.0
2023-08-10 09:50:00,42.91,43.01,42.85,42.98,399101.0,41.8426,41.9401,41.7841,41.9109,399101.0
2023-08-10 10:00:00,42.98,42.99,42.87,42.94,301124.0,41.9109,41.9206,41.8036,41.8718,301124.0
2023-08-10 10:10:00,42.94,43.0,42.9,42.91,172745.0,41.8718,41.9304,41.8328,41.8426,172745.0
2023-08-10 10:20:00,42.9,42.98,42.84,42.92,123424.0,41.8328,41.9109,41.7743,41.8523,123424.0
2023-08-10 10:30:00,42.93,42.94,42.73,42.74,232033.0,41.8621,41.8718,41.6671,41.6768,232033.0
2023-08-10 10:40:00,42.73,42.73,42.54,42.61,267633.0,41.6671,41.6671,41.4818,41.5501,267633.0
2023-08-10 10:50:00,42.61,42.69,42.48,42.54,320057.0,41.5501,41.6281,41.4233,41.4818,320057.0
2023-08-10 11:00:00,42.55,42.6,42.43,42.53,198436.0,41.4916,41.5403,41.3745,41.472,198436.0
2023-08-10 11:10:00,42.52,42.67,42.47,42.65,141330.0,41.4623,41.6086,41.4135,41.5891,141330.0
2023-08-10 11:20:00,42.64,42.66,42.54,42.64,127010.0,41.5793,41.5988,41.4818,41.5793,127010.0
2023-08-10 11:30:00,42.64,42.68,42.59,42.66,71029.0,41.5793,41.6183,41.5306,41.5988,71029.0
2023-08-10 11:40:00,42.66,42.71,42.49,42.54,111054.0,41.5988,41.6476,41.433,41.4818,111054.0
2023-08-10 11:50:00,42.53,42.6,42.47,42.59,148306.0,41.472,41.5403,41.4135,41.5306,148306.0
2023-08-10 12:00:00,42.59,42.66,42.56,42.57,111206.0,41.5306,41.5988,41.5013,41.5111,111206.0
2023-08-10 12:10:00,42.58,42.58,42.48,42.51,108450.0,41.5208,41.5208,41.4233,41.4525,108450.0
2023-08-10 12:20:00,42.5,42.55,42.42,42.5,154634.0,41.4428,41.4916,41.3648,41.4428,154634.0
2023-08-10 12:30:00,42.5,42.61,42.45,42.59,101821.0,41.4428,41.5501,41.394,41.5306,101821.0
2023-08-10 12:40:00,42.59,42.6,42.54,42.59,75914.0,41.5306,41.5403,41.4818,41.5306,75914.0
2023-08-10 12:50:00,42.59,42.59,42.39,42.43,116047.0,41.5306,41.5306,41.3355,41.3745,116047.0
2023-08-10 13:00:00,42.42,42.51,42.41,42.47,75735.0,41.3648,41.4525,41.355,41.4135,75735.0
2023-08-10 13:10:00,42.47,42.49,42.4,42.48,85318.0,41.4135,41.433,41.3453,41.4233,85318.0
2023-08-10 13:20:00,42.47,42.48,42.38,42.4,123325.0,41.4135,41.4233,41.3258,41.3453,123325.0
2023-08-10 13:30:00,42.4,42.4,42.28,42.31,110302.0,41.3453,41.3453,41.2283,41.2575,110302.0
2023-08-10 13:40:00,42.31,42.39,42.25,42.36,91879.0,41.2575,41.3355,41.199,41.3063,91879.0
2023-08-10 13:50:00,42.35,42.37,42.2,42.23,93894.0,41.2965,41.316,41.1503,41.1795,93894.0
2023-08-10 14:00:00,42.23,42.37,42.19,42.34,106975.0,41.1795,41.316,41.1405,41.2868,106975.0
2023-08-10 14:10:00,42.34,42.44,42.34,42.36,111523.0,41.2868,41.3843,41.2868,41.3063,111523.0
2023-08-10 14:20:00,42.35,42.43,42.34,42.39,142130.0,41.2965,41.3745,41.2868,41.3355,142130.0
2023-08-10 14:30:00,42.39,42.42,42.35,42.42,63722.0,41.3355,41.3648,41.2965,41.3648,63722.0
2023-08-10 14:40:00,42.41,42.48,42.34,42.44,71264.0,41.355,41.4233,41.2868,41.3843,71264.0
2023-08-10 14:50:00,42.43,42.5,42.42,42.48,91241.0,41.3745,41.4428,41.3648,41.4233,91241.0
2023-08-10 15:00:00,42.48,42.49,42.35,42.44,74658.0,41.4233,41.433,41.2965,41.3843,74658.0
2023-08-10 15:10:00,42.44,42.48,42.4,42.46,102901.0,41.3843,41.4233,41.3453,41.4038,102901.0
2023-08-10 15:20:00,42.46,42.46,42.31,42.35,193173.0,41.4038,41.4038,41.2575,41.2965,193173.0
2023-08-10 15:30:00,42.35,42.38,42.3,42.33,139654.0,41.2965,41.3258,41.2478,41.277,139654.0
2023-08-10 15:40:00,42.32,42.4,42.24,42.37,193545.0,41.2673,41.3453,41.1893,41.316,193545.0
2023-08-10 15:50:00,42.36,42.44,42.33,42.38,851902.0,41.3063,41.3843,41.277,41.3258,851902.0
2023-08-11 09:30:00,41.67,41.77,41.42,41.49,404235.0,40.6334,40.731,40.3897,40.4579,404235.0
2023-08-11 09:40:00,41.5,41.51,41.17,41.25,427681.0,40.4677,40.4774,40.1459,40.2239,427681.0
2023-08-11 09:50:00,41.24,41.43,41.11,41.43,310938.0,40.2141,40.3994,40.0874,40.3994,310938.0
2023-08-11 10:00:00,41.43,41.67,41.43,41.57,223612.0,40.3994,40.6334,40.3994,40.5359,223612.0
2023-08-11 10:10:00,41.57,41.74,41.49,41.73,120247.0,40.5359,40.7017,40.4579,40.6919,120247.0
2023-08-11 10:20:00,41.73,41.8,41.7,41.72,129161.0,40.6919,40.7602,40.6627,40.6822,129161.0
2023-08-11 10:30:00,41.72,41.94,41.68,41.94,125063.0,40.6822,40.8967,40.6432,40.8967,125063.0
2023-08-11 10:40:00,41.94,41.95,41.83,41.9,144588.0,40.8967,40.9065,40.7895,40.8577,144588.0
2023-08-11 10:50:00,41.89,41.93,41.76,41.88,208884.0,40.848,40.887,40.7212,40.8382,208884.0
2023-08-11 11:00:00,41.88,41.96,41.82,41.87,98937.0,40.8382,40.9162,40.7797,40.8285,98937.0
2023-08-11 11:10:00,41.87,41.87,41.74,41.81,92112.0,40.8285,40.8285,40.7017,40.77,92112.0
2023-08-11 11:20:00,41.81,41.9,41.79,41.87,78303.0,40.77,40.8577,40.7505,40.8285,78303.0
2023-08-11 11:30:00,41.87,41.88,41.72,41.73,156920.0,40.8285,40.8382,40.6822,40.6919,156920.0
2023-08-11 11:40:00,41.73,41.76,41.65,41.67,162384.0,40.6919,40.7212,40.6139,40.6334,162384.0
2023-08-11 11:50:00,41.66,41.68,41.55,41.64,135386.0,40.6237,40.6432,40.5164,40.6042,135386.0
2023-08-11 12:00:00,41.65,41.69,41.59,41.6,107233.0,40.6139,40.6529,40.5554,40.5652,107233.0
2023-08-11 12:10:00,41.61,41.61,41.54,41.57,78848.0,40.5749,40.5749,40.5067,40.5359,78848.0
2023-08-11 12:20:00,41.57,41.59,41.33,41.41,169320.0,40.5359,40.5554,40.3019,40.3799,169320.0
2023-08-11 12:30:00,41.41,41.45,41.31,41.34,107785.0,40.3799,40.4189,40.2824,40.3117,107785.0
2023-08-11 12:40:00,41.34,41.36,41.31,41.31,76219.0,40.3117,40.3312,40.2824,40.2824,76219.0
2023-08-11 12:50:00,41.32,41.37,41.3,41.35,55792.0,40.2921,40.3409,40.2726,40.3214,55792.0
2023-08-11 13:00:00,41.34,41.38,41.29,41.3,113612.0,40.3117,40.3507,40.2629,40.2726,113612.0
2023-08-11 13:10:00,41.3,41.34,41.24,41.29,141058.0,40.2726,40.3117,40.2141,40.2629,141058.0
2023-08-11 13:20:00,41.28,41.3,41.17,41.19,118224.0,40.2531,40.2726,40.1459,40.1654,118224.0
2023-08-11 13:30:00,41.18,41.22,41.12,41.14,111685.0,40.1556,40.1946,40.0971,40.1166,111685.0
2023-08-11 13:40:00,41.15,41.16,41.06,41.11,171442.0,40.1264,40.1361,40.0386,40.0874,171442.0
2023-08-11 13:50:00,41.11,41.14,41.07,41.14,94494.0,40.0874,40.1166,40.0484,40.1166,94494.0
2023-08-11 14:00:00,41.14,41.21,41.12,41.16,75344.0,40.1166,40.1849,40.0971,40.1361,75344.0
2023-08-11 14:10:00,41.16,41.28,41.16,41.27,74724.0,40.1361,40.2531,40.1361,40.2434,74724.0
2023-08-11 14:20:00,41.27,41.33,41.23,41.3,60150.0,40.2434,40.3019,40.2044,40.2726,60150.0
2023-08-11 14:30:00,41.29,41.34,41.22,41.27,109589.0,40.2629,40.3117,40.1946,40.2434,109589.0
2023-08-11 14:40:00,41.27,41.29,41.22,41.26,72927.0,40.2434,40.2629,40.1946,40.2336,72927.0
2023-08-11 14:50:00,41.26,41.3,41.23,41.27,81904.0,40.2336,40.2726,40.2044,40.2434,81904.0
2023-08-11 15:00:00,41.27,41.27,41.19,41.23,129754.0,40.2434,40.2434,40.1654,40.2044,129754.0
2023-08-11 15:10:00,41.22,41.28,41.2,41.27,82381.0,40.1946,40.2531,40.1751,40.2434,82381.0
2023-08-11 15:20:00,41.27,41.33,41.25,41.27,120456.0,40.2434,40.3019,40.2239,40.2434,120456.0
2023-08-11 15:30:00,41.28,41.41,41.27,41.39,162159.0,40.2531,40.3799,40.2434,40.3604,162159.0
2023-08-11 15:40:00,41.39,41.43,41.35,41.42,233432.0,40.3604,40.3994,40.3214,40.3897,233432.0
2023-08-11 15:50:00,41.43,41.5,41.35,41.43,782991.0,40.3994,40.4677,40.3214,40.3994,782991.0
2023-08-14 09:30:00,40.66,40.75,40.1,40.18,768862.0,39.6486,39.7363,39.1025,39.1805,768862.0
2023-08-14 09:40:00,40.19,40.29,39.94,40.08,625797.0,39.1903,39.2878,38.9465,39.083,625797.0
2023-08-14 09:50:00,40.08,40.29,40.03,40.21,384036.0,39.083,39.2878,39.0342,39.2098,384036.0
2023-08-14 10:00:00,40.22,40.4,40.18,40.33,233659.0,39.2195,39.395,39.1805,39.3268,233659.0
2023-08-14 10:10:00,40.33,40.39,40.25,40.35,321282.0,39.3268,39.3853,39.2488,39.3463,321282.0
2023-08-14 10:20:00,40.34,40.36,40.22,40.28,226559.0,39.3365,39.356,39.2195,39.278,226559.0
2023-08-14 10:30:00,40.29,40.59,40.29,40.57,193440.0,39.2878,39.5803,39.2878,39.5608,193440.0
2023-08-14 10:40:00,40.56,40.57,40.41,40.44,187992.0,39.5511,39.5608,39.4048,39.434,187992.0
2023-08-14 10:50:00,40.44,40.51,40.42,40.48,133056.0,39.434,39.5023,39.4145,39.473,133056.0
2023-08-14 11:00:00,40.48,40.48,40.33,40.4,101621.0,39.473,39.473,39.3268,39.395,101621.0
2023-08-14 11:10:00,40.4,40.4,40.3,40.38,146876.0,39.395,39.395,39.2975,39.3755,146876.0
2023-08-14 11:20:00,40.39,40.51,40.36,40.49,165218.0,39.3853,39.5023,39.356,39.4828,165218.0
2023-08-14 11:30:00,40.5,40.56,40.48,40.53,98076.0,39.4925,39.5511,39.473,39.5218,98076.0
2023-08-14 11:40:00,40.53,40.63,40.51,40.61,105132.0,39.5218,39.6193,39.5023,39.5998,105132.0
2023-08-14 11:50:00,40.61,40.68,40.61,40.62,72226.0,39.5998,39.6681,39.5998,39.6096,72226.0
2023-08-14 12:00:00,40.63,40.73,40.6,40.72,304754.0,39.6193,39.7168,39.5901,39.7071,304754.0
2023-08-14 12:10:00,40.71,40.72,40.53,40.57,221773.0,39.6973,39.7071,39.5218,39.5608,221773.0
2023-08-14 12:20:00,40.58,40.63,40.54,40.62,116004.0,39.5706,39.6193,39.5316,39.6096,116004.0
2023-08-14 12:30:00,40.63,40.65,40.58,40.59,135321.0,39.6193,39.6388,39.5706,39.5803,135321.0
2023-08-14 12:40:00,40.59,40.74,40.58,40.73,88604.0,39.5803,39.7266,39.5706,39.7168,88604.0
2023-08-14 12:50:00,40.74,40.74,40.6,40.68,110971.0,39.7266,39.7266,39.5901,39.6681,110971.0
2023-08-14 13:00:00,40.69,40.71,40.64,40.65,89476.0,39.6778,39.6973,39.6291,39.6388,89476.0
2023-08-14 13:10:00,40.66,40.75,40.65,40.73,83751.0,39.6486,39.7363,39.6388,39.7168,83751.0
2023-08-14 13:20:00,40.73,40.79,40.68,40.73,177687.0,39.7168,39.7753,39.6681,39.7168,177687.0
2023-08-14 13:30:00,40.74,40.77,40.65,40.69,93798.0,39.7266,39.7558,39.6388,39.6778,93798.0
2023-08-14 13:40:00,40.69,40.74,40.66,40.68,78640.0,39.6778,39.7266,39.6486,39.6681,78640.0
2023-08-14 13:50:00,40.68,40.74,40.66,40.73,105558.0,39.6681,39.7266,39.6486,39.7168,105558.0
2023-08-14 14:00:00,40.73,40.76,40.67,40.7,111897.0,39.7168,39.7461,39.6583,39.6876,111897.0
2023-08-14 14:10:00,40.69,40.73,40.63,40.66,111080.0,39.6778,39.7168,39.6193,39.6486,111080.0
2023-08-14 14:20:00,40.66,40.68,40.58,40.64,199302.0,39.6486,39.6681,39.5706,39.6291,199302.0
2023-08-14 14:30:00,40.65,40.74,40.6,40.72,109156.0,39.6388,39.7266,39.5901,39.7071,109156.0
2023-08-14 14:40:00,40.73,40.76,40.68,40.72,121913.0,39.7168,39.7461,39.6681,39.7071,121913.0
2023-08-14 14:50:00,40.71,40.95,40.69,40.93,333089.0,39.6973,39.9314,39.6778,39.9118,333089.0
2023-08-14 15:00:00,40.94,40.99,40.81,40.89,446892.0,39.9216,39.9704,39.7948,39.8728,446892.0
2023-08-14 15:10:00,40.89,41.0,40.87,40.94,283741.0,39.8728,39.9801,39.8533,39.9216,283741.0
2023-08-14 15:20:00,40.95,41.01,40.94,41.01,256366.0,39.9314,39.9899,39.9216,39.9899,256366.0
2023-08-14 15:30:00,41.01,41.13,40.97,41.11,381234.0,39.9899,40.1069,39.9509,40.0874,381234.0
2023-08-14 15:40:00,41.11,41.21,41.09,41.18,344229.0,40.0874,40.1849,40.0679,40.1556,344229.0
2023-08-14 15:50:00,41.18,41.23,41.09,41.2,992554.0,40.1556,40.2044,40.0679,40.1751,992554.0
2023-08-15 09:30:00,40.39,40.46,39.69,39.87,772916.0,39.3853,39.4535,38.7027,38.8782,772916.0
2023-08-15 09:40:00,39.88,39.9,39.6,39.67,350467.0,38.888,38.9075,38.6149,38.6832,350467.0
2023-08-15 09:50:00,39.68,39.95,39.65,39.93,678078.0,38.6929,38.9562,38.6637,38.9367,678078.0
2023-08-15 10:00:00,39.92,39.94,39.7,39.73,469942.0,38.927,38.9465,38.7124,38.7417,469942.0
2023-08-15 10:10:00,39.73,39.92,39.72,39.81,183832.0,38.7417,38.927,38.7319,38.8197,183832.0
2023-08-15 10:20:00,39.8,39.81,39.67,39.77,204180.0,38.81,38.8197,38.6832,38.7807,204180.0
2023-08-15 10:30:00,39.77,39.89,39.76,39.84,339581.0,38.7807,38.8977,38.771,38.849,339581.0
2023-08-15 10:40:00,39.83,39.93,39.79,39.9,271432.0,38.8392,38.9367,38.8002,38.9075,271432.0
2023-08-15 10:50:00,39.89,39.95,39.82,39.91,213078.0,38.8977,38.9562,38.8295,38.9172,213078.0
2023-08-15 11:00:00,39.9,40.09,39.88,40.07,202262.0,38.9075,39.0927,38.888,39.0732,202262.0
2023-08-15 11:10:00,40.07,40.13,40.0,40.02,144648.0,39.0732,39.1317,39.005,39.0245,144648.0
2023-08-15 11:20:00,40.02,40.04,39.93,40.02,126076.0,39.0245,39.044,38.9367,39.0245,126076.0
2023-08-15 11:30:00,40.02,40.08,40.0,40.07,107230.0,39.0245,39.083,39.005,39.0732,107230.0
2023-08-15 11:40:00,40.06,40.08,39.94,39.95,128720.0,39.0635,39.083,38.9465,38.9562,128720.0
2023-08-15 11:50:00,39.95,39.96,39.83,39.86,112404.0,38.9562,38.966,38.8392,38.8685,112404.0
2023-08-15 12:00:00,39.86,39.88,39.78,39.8,155311.0,38.8685,38.888,38.7905,38.81,155311.0
2023-08-15 12:10:00,39.79,39.87,39.78,39.84,213871.0,38.8002,38.8782,38.7905,38.849,213871.0
2023-08-15 12:20:00,39.84,39.87,39.75,39.76,125124.0,38.849,38.8782,38.7612,38.771,125124.0
2023-08-15 12:30:00,39.76,39.81,39.74,39.8,108628.0,38.771,38.8197,38.7515,38.81,108628.0
2023-08-15 12:40:00,39.81,39.82,39.68,39.69,128200.0,38.8197,38.8295,38.6929,38.7027,128200.0
2023-08-15 12:50:00,39.7,39.73,39.61,39.72,180482.0,38.7124,38.7417,38.6247,38.7319,180482.0
2023-08-15 13:00:00,39.73,39.75,39.68,39.72,86966.0,38.7417,38.7612,38.6929,38.7319,86966.0
2023-08-15 13:10:00,39.73,39.81,39.71,39.77,85733.0,38.7417,38.8197,38.7222,38.7807,85733.0
2023-08-15 13:20:00,39.77,39.79,39.72,39.76,84472.0,38.7807,38.8002,38.7319,38.771,84472.0
2023-08-15 13:30:00,39.75,39.81,39.69,39.8,110535.0,38.7612,38.8197,38.7027,38.81,110535.0
2023-08-15 13:40:00,39.8,39.85,39.76,39.82,97699.0,38.81,38.8587,38.771,38.8295,97699.0
2023-08-15 13:50:00,39.82,39.85,39.78,39.82,97705.0,38.8295,38.8587,38.7905,38.8295,97705.0
2023-08-15 14:00:00,39.82,39.85,39.79,39.84,69461.0,38.8295,38.8587,38.8002,38.849,69461.0
2023-08-15 14:10:00,39.84,39.85,39.79,39.81,65746.0,38.849,38.8587,38.8002,38.8197,65746.0
2023-08-15 14:20:00,39.82,39.9,39.78,39.9,83330.0,38.8295,38.9075,38.7905,38.9075,83330.0
2023-08-15 14:30:00,39.9,40.03,39.89,40.02,112500.0,38.9075,39.0342,38.8977,39.0245,112500.0
2023-08-15 14:40:00,40.01,40.04,39.96,39.96,109939.0,39.0147,39.044,38.966,38.966,109939.0
2023-08-15 14:50:00,39.96,39.97,39.91,39.94,112022.0,38.966,38.9757,38.9172,38.9465,112022.0
2023-08-15 15:00:00,39.94,39.96,39.85,39.93,154231.0,38.9465,38.966,38.8587,38.9367,154231.0
2023-08-15 15:10:00,39.93,39.94,39.82,39.84,138725.0,38.9367,38.9465,38.8295,38.849,138725.0
2023-08-15 15:20:00,39.85,39.86,39.63,39.64,248991.0,38.8587,38.8685,38.6442,38.6539,248991.0
2023-08-15 15:30:00,39.64,39.77,39.62,39.66,286176.0,38.6539,38.7807,38.6344,38.6734,286176.0
2023-08-15 15:40:00,39.66,39.73,39.63,39.72,374565.0,38.6734,38.7417,38.6442,38.7319,374565.0
2023-08-15 15:50:00,39.71,39.89,39.68,39.85,1156324.0,38.7222,38.8977,38.6929,38.8587,1156324.0
2023-08-16 09:30:00,39.6,39.83,39.36,39.79,603084.0,38.6149,38.8392,38.3809,38.8002,603084.0
2023-08-16 09:40:00,39.79,39.98,39.71,39.97,300529.0,38.8002,38.9855,38.7222,38.9757,300529.0
2023-08-16 09:50:00,39.97,39.99,39.71,39.78,204554.0,38.9757,38.9952,38.7222,38.7905,204554.0
2023-08-16 10:00:00,39.79,39.79,39.59,39.74,174593.0,38.8002,38.8002,38.6052,38.7515,174593.0
2023-08-16 10:10:00,39.73,39.84,39.73,39.76,147947.0,38.7417,38.849,38.7417,38.771,147947.0
2023-08-16 10:20:00,39.76,39.84,39.72,39.75,125193.0,38.771,38.849,38.7319,38.7612,125193.0
2023-08-16 10:30:00,39.75,39.79,39.7,39.76,147500.0,38.7612,38.8002,38.7124,38.771,147500.0
2023-08-16 10:40:00,39.76,39.92,39.72,39.87,356791.0,38.771,38.927,38.7319,38.8782,356791.0
2023-08-16 10:50:00,39.87,40.06,39.86,40.04,167582.0,38.8782,39.0635,38.8685,39.044,167582.0
2023-08-16 11:00:00,40.04,40.09,39.9,39.94,136155.0,39.044,39.0927,38.9075,38.9465,136155.0
2023-08-16 11:10:00,39.94,39.99,39.9,39.93,153053.0,38.9465,38.9952,38.9075,38.9367,153053.0
2023-08-16 11:20:00,39.95,39.97,39.91,39.93,125878.0,38.9562,38.9757,38.9172,38.9367,125878.0
2023-08-16 11:30:00,39.93,39.93,39.82,39.84,113701.0,38.9367,38.9367,38.8295,38.849,113701.0
2023-08-16 11:40:00,39.84,39.86,39.72,39.75,80716.0,38.849,38.8685,38.7319,38.7612,80716.0
2023-08-16 11:50:00,39.74,39.8,39.7,39.74,67349.0,38.7515,38.81,38.7124,38.7515,67349.0
2023-08-16 12:00:00,39.74,39.83,39.73,39.79,102464.0,38.7515,38.8392,38.7417,38.8002,102464.0
2023-08-16 12:10:00,39.8,39.8,39.72,39.77,98100.0,38.81,38.81,38.7319,38.7807,98100.0
2023-08-16 12:20:00,39.77,39.81,39.74,39.79,106141.0,38.7807,38.8197,38.7515,38.8002,106141.0
2023-08-16 12:30:00,39.79,39.95,39.77,39.91,153266.0,38.8002,38.9562,38.7807,38.9172,153266.0
2023-08-16 12:40:00,39.92,39.93,39.83,39.84,76028.0,38.927,38.9367,38.8392,38.849,76028.0
2023-08-16 12:50:00,39.84,39.85,39.8,39.81,64755.0,38.849,38.8587,38.81,38.8197,64755.0
2023-08-16 13:00:00,39.81,39.85,39.7,39.72,87049.0,38.8197,38.8587,38.7124,38.7319,87049.0
2023-08-16 13:10:00,39.73,39.79,39.69,39.76,72474.0,38.7417,38.8002,38.7027,38.771,72474.0
2023-08-16 13:20:00,39.76,39.8,39.72,39.79,113836.0,38.771,38.81,38.7319,38.8002,113836.0
2023-08-16 13:30:00,39.79,39.79,39.72,39.77,82218.0,38.8002,38.8002,38.7319,38.7807,82218.0
2023-08-16 13:40:00,39.76,39.86,39.76,39.82,70397.0,38.771,38.8685,38.771,38.8295,70397.0
2023-08-16 13:50:00,39.82,39.83,39.75,39.76,63003.0,38.8295,38.8392,38.7612,38.771,63003.0
2023-08-16 14:00:00,39.75,39.76,39.54,39.58,150734.0,38.7612,38.771,38.5564,38.5954,150734.0
2023-08-16 14:10:00,39.58,39.59,39.49,39.59,120442.0,38.5954,38.6052,38.5077,38.6052,120442.0
2023-08-16 14:20:00,39.59,39.67,39.58,39.65,134583.0,38.6052,38.6832,38.5954,38.6637,134583.0
2023-08-16 14:30:00,39.65,39.68,39.59,39.6,114941.0,38.6637,38.6929,38.6052,38.6149,114941.0
2023-08-16 14:40:00,39.59,39.62,39.41,39.42,142642.0,38.6052,38.6344,38.4297,38.4394,142642.0
2023-08-16 14:50:00,39.41,39.43,39.35,39.37,154851.0,38.4297,38.4492,38.3712,38.3907,154851.0
2023-08-16 15:00:00,39.37,39.39,39.28,39.28,178121.0,38.3907,38.4102,38.3029,38.3029,178121.0
2023-08-16 15:10:00,39.29,39.3,39.06,39.11,374701.0,38.3126,38.3224,38.0884,38.1371,374701.0
2023-08-16 15:20:00,39.11,39.15,39.07,39.08,282862.0,38.1371,38.1761,38.0981,38.1079,282862.0
2023-08-16 15:30:00,39.08,39.14,39.03,39.09,330329.0,38.1079,38.1664,38.0591,38.1176,330329.0
2023-08-16 15:40:00,39.08,39.11,38.98,39.08,491995.0,38.1079,38.1371,38.0104,38.1079,491995.0
2023-08-16 15:50:00,39.07,39.1,39.0,39.0,944671.0,38.0981,38.1274,38.0299,38.0299,944671.0
2023-08-17 09:30:00,39.99,40.03,39.76,39.88,359114.0,38.9952,39.0342,38.771,38.888,359114.0
2023-08-17 09:40:00,39.89,40.25,39.85,39.85,421047.0,38.8977,39.2488,38.8587,38.8587,421047.0
2023-08-17 09:50:00,39.85,39.93,39.78,39.8,245639.0,38.8587,38.9367,38.7905,38.81,245639.0
2023-08-17 10:00:00,39.8,40.01,39.79,39.98,161055.0,38.81,39.0147,38.8002,38.9855,161055.0
2023-08-17 10:10:00,39.98,39.99,39.84,39.96,139401.0,38.9855,38.9952,38.849,38.966,139401.0
2023-08-17 10:20:00,39.95,39.95,39.79,39.83,368554.0,38.9562,38.9562,38.8002,38.8392,368554.0
2023-08-17 10:30:00,39.83,39.89,39.73,39.85,217223.0,38.8392,38.8977,38.7417,38.8587,217223.0
2023-08-17 10:40:00,39.86,40.19,39.84,40.13,307488.0,38.8685,39.1903,38.849,39.1317,307488.0
2023-08-17 10:50:00,40.13,40.3,40.1,40.21,337846.0,39.1317,39.2975,39.1025,39.2098,337846.0
2023-08-17 11:00:00,40.22,40.22,40.12,40.22,150335.0,39.2195,39.2195,39.122,39.2195,150335.0
2023-08-17 11:10:00,40.2,40.27,40.15,40.18,156736.0,39.2,39.2683,39.1513,39.1805,156736.0
2023-08-17 11:20:00,40.18,40.19,40.06,40.13,135139.0,39.1805,39.1903,39.0635,39.1317,135139.0
2023-08-17 11:30:00,40.13,40.24,40.11,40.21,202263.0,39.1317,39.239,39.1122,39.2098,202263.0
2023-08-17 11:40:00,40.2,40.25,40.07,40.08,167307.0,39.2,39.2488,39.0732,39.083,167307.0
2023-08-17 11:50:00,40.07,40.11,40.01,40.09,106187.0,39.0732,39.1122,39.0147,39.0927,106187.0
2023-08-17 12:00:00,40.08,40.09,40.0,40.02,166293.0,39.083,39.0927,39.005,39.0245,166293.0
2023-08-17 12:10:00,40.02,40.14,40.02,40.13,148100.0,39.0245,39.1415,39.0245,39.1317,148100.0
2023-08-17 12:20:00,40.12,40.21,40.09,40.19,96607.0,39.122,39.2098,39.0927,39.1903,96607.0
2023-08-17 12:30:00,40.2,40.22,40.12,40.18,82443.0,39.2,39.2195,39.122,39.1805,82443.0
2023-08-17 12:40:00,40.17,40.19,40.1,40.16,413630.0,39.1708,39.1903,39.1025,39.161,413630.0
2023-08-17 12:50:00,40.14,40.29,40.14,40.29,235890.0,39.1415,39.2878,39.1415,39.2878,235890.0
2023-08-17 13:00:00,40.29,40.35,40.24,40.29,270764.0,39.2878,39.3463,39.239,39.2878,270764.0
2023-08-17 13:10:00,40.27,40.35,40.24,40.27,186624.0,39.2683,39.3463,39.239,39.2683,186624.0
2023-08-17 13:20:00,40.27,40.29,40.17,40.19,121893.0,39.2683,39.2878,39.1708,39.1903,121893.0
2023-08-17 13:30:00,40.2,40.21,40.16,40.16,85688.0,39.2,39.2098,39.161,39.161,85688.0
2023-08-17 13:40:00,40.16,40.17,40.06,40.11,123588.0,39.161,39.1708,39.0635,39.1122,123588.0
2023-08-17 13:50:00,40.11,40.14,40.06,40.11,101362.0,39.1122,39.1415,39.0635,39.1122,101362.0
2023-08-17 14:00:00,40.11,40.11,39.89,39.94,162130.0,39.1122,39.1122,38.8977,38.9465,162130.0
2023-08-17 14:10:00,39.94,39.94,39.87,39.88,226543.0,38.9465,38.9465,38.8782,38.888,226543.0
2023-08-17 14:20:00,39.88,39.89,39.75,39.84,226114.0,38.888,38.8977,38.7612,38.849,226114.0
2023-08-17 14:30:00,39.84,39.84,39.68,39.73,195239.0,38.849,38.849,38.6929,38.7417,195239.0
2023-08-17 14:40:00,39.73,39.8,39.7,39.77,128009.0,38.7417,38.81,38.7124,38.7807,128009.0
2023-08-17 14:50:00,39.77,39.8,39.61,39.66,292290.0,38.7807,38.81,38.6247,38.6734,292290.0
2023-08-17 15:00:00,39.66,39.75,39.64,39.66,200929.0,38.6734,38.7612,38.6539,38.6734,200929.0
2023-08-17 15:10:00,39.66,39.67,39.59,39.66,161648.0,38.6734,38.6832,38.6052,38.6734,161648.0
2023-08-17 15:20:00,39.66,39.75,39.61,39.73,212769.0,38.6734,38.7612,38.6247,38.7417,212769.0
2023-08-17 15:30:00,39.73,39.74,39.62,39.69,219252.0,38.7417,38.7515,38.6344,38.7027,219252.0
2023-08-17 15:40:00,39.69,39.73,39.65,39.69,325726.0,38.7027,38.7417,38.6637,38.7027,325726.0
2023-08-17 15:50:00,39.68,39.73,39.59,39.6,731779.0,38.6929,38.7417,38.6052,38.6149,731779.0
2023-08-18 09:30:00,39.07,39.29,38.86,39.06,599644.0,38.0981,38.3126,37.8933,38.0884,599644.0
2023-08-18 09:40:00,39.05,39.16,38.93,39.14,312322.0,38.0786,38.1859,37.9616,38.1664,312322.0
2023-08-18 09:50:00,39.13,39.16,38.89,38.96,240337.0,38.1566,38.1859,37.9226,37.9909,240337.0
2023-08-18 10:00:00,38.96,38.98,38.8,38.91,256628.0,37.9909,38.0104,37.8348,37.9421,256628.0
2023-08-18 10:10:00,38.91,38.92,38.66,38.78,236323.0,37.9421,37.9518,37.6983,37.8153,236323.0
2023-08-18 10:20:00,38.77,38.85,38.69,38.72,243430.0,37.8056,37.8836,37.7276,37.7568,243430.0
2023-08-18 10:30:00,38.72,38.73,38.51,38.57,412430.0,37.7568,37.7666,37.552,37.6106,412430.0
2023-08-18 10:40:00,38.56,38.67,38.55,38.62,341581.0,37.6008,37.7081,37.5911,37.6593,341581.0
2023-08-18 10:50:00,38.62,38.72,38.54,38.7,258008.0,37.6593,37.7568,37.5813,37.7373,258008.0
2023-08-18 11:00:00,38.7,38.77,38.69,38.76,178534.0,37.7373,37.8056,37.7276,37.7958,178534.0
2023-08-18 11:10:00,38.77,38.9,38.76,38.86,234144.0,37.8056,37.9323,37.7958,37.8933,234144.0
2023-08-18 11:20:00,38.86,38.96,38.83,38.88,209328.0,37.8933,37.9909,37.8641,37.9128,209328.0
2023-08-18 11:30:00,38.88,38.9,38.81,38.83,328284.0,37.9128,37.9323,37.8446,37.8641,328284.0
2023-08-18 11:40:00,38.83,38.85,38.74,38.79,322261.0,37.8641,37.8836,37.7763,37.8251,322261.0
2023-08-18 11:50:00,38.79,38.9,38.77,38.88,146121.0,37.8251,37.9323,37.8056,37.9128,146121.0
2023-08-18 12:00:00,38.88,38.98,38.84,38.95,120116.0,37.9128,38.0104,37.8738,37.9811,120116.0
2023-08-18 12:10:00,38.95,39.0,38.9,38.9,117001.0,37.9811,38.0299,37.9323,37.9323,117001.0
2023-08-18 12:20:00,38.9,38.95,38.81,38.82,178838.0,37.9323,37.9811,37.8446,37.8543,178838.0
2023-08-18 12:30:00,38.82,38.83,38.76,38.77,177367.0,37.8543,37.8641,37.7958,37.8056,177367.0
2023-08-18 12:40:00,38.77,38.86,38.76,38.83,218054.0,37.8056,37.8933,37.7958,37.8641,218054.0
2023-08-18 12:50:00,38.83,38.83,38.75,38.76,161819.0,37.8641,37.8641,37.7861,37.7958,161819.0
2023-08-18 13:00:00,38.76,38.77,38.7,38.71,135768.0,37.7958,37.8056,37.7373,37.7471,135768.0
2023-08-18 13:10:00,38.71,38.72,38.64,38.65,133013.0,37.7471,37.7568,37.6788,37.6886,133013.0
2023-08-18 13:20:00,38.65,38.67,38.57,38.65,138969.0,37.6886,37.7081,37.6106,37.6886,138969.0
2023-08-18 13:30:00,38.65,38.7,38.63,38.65,138438.0,37.6886,37.7373,37.6691,37.6886,138438.0
2023-08-18 13:40:00,38.65,38.71,38.62,38.7,145757.0,37.6886,37.7471,37.6593,37.7373,145757.0
2023-08-18 13:50:00,38.7,38.74,38.68,38.72,116629.0,37.7373,37.7763,37.7178,37.7568,116629.0
2023-08-18 14:00:00,38.73,38.77,38.71,38.75,99383.0,37.7666,37.8056,37.7471,37.7861,99383.0
2023-08-18 14:10:00,38.75,38.8,38.71,38.8,141727.0,37.7861,37.8348,37.7471,37.8348,141727.0
2023-08-18 14:20:00,38.8,38.82,38.75,38.8,101611.0,37.8348,37.8543,37.7861,37.8348,101611.0
2023-08-18 14:30:00,38.8,38.92,38.79,38.91,258548.0,37.8348,37.9518,37.8251,37.9421,258548.0
2023-08-18 14:40:00,38.91,38.97,38.9,38.96,188542.0,37.9421,38.0006,37.9323,37.9909,188542.0
2023-08-18 14:50:00,38.96,38.96,38.84,38.86,172835.0,37.9909,37.9909,37.8738,37.8933,172835.0
2023-08-18 15:00:00,38.86,38.87,38.8,38.84,142103.0,37.8933,37.9031,37.8348,37.8738,142103.0
2023-08-18 15:10:00,38.84,38.84,38.69,38.73,209021.0,37.8738,37.8738,37.7276,37.7666,209021.0
2023-08-18 15:20:00,38.73,38.78,38.7,38.73,209857.0,37.7666,37.8153,37.7373,37.7666,209857.0
2023-08-18 15:30:00,38.73,38.74,38.64,38.67,275357.0,37.7666,37.7763,37.6788,37.7081,275357.0
2023-08-18 15:40:00,38.66,38.87,38.66,38.85,480994.0,37.6983,37.9031,37.6983,37.8836,480994.0
2023-08-18 15:50:00,38.85,38.89,38.78,38.84,1204373.0,37.8836,37.9226,37.8153,37.8738,1204373.0
2023-08-21 09:30:00,39.05,39.27,38.9,39.03,236875.0,38.0786,38.2931,37.9323,38.0591,236875.0
2023-08-21 09:40:00,39.04,39.06,38.73,38.9,219503.0,38.0689,38.0884,37.7666,37.9323,219503.0
2023-08-21 09:50:00,38.9,38.94,38.66,38.73,271726.0,37.9323,37.9714,37.6983,37.7666,271726.0
2023-08-21 10:00:00,38.75,38.82,38.69,38.76,329909.0,37.7861,37.8543,37.7276,37.7958,329909.0
2023-08-21 10:10:00,38.76,38.85,38.68,38.78,233157.0,37.7958,37.8836,37.7178,37.8153,233157.0
2023-08-21 10:20:00,38.77,38.84,38.65,38.68,197482.0,37.8056,37.8738,37.6886,37.7178,197482.0
2023-08-21 10:30:00,38.67,38.69,38.59,38.65,157170.0,37.7081,37.7276,37.6301,37.6886,157170.0
2023-08-21 10:40:00,38.65,38.7,38.61,38.66,204833.0,37.6886,37.7373,37.6496,37.6983,204833.0
2023-08-21 10:50:00,38.67,38.77,38.62,38.75,187965.0,37.7081,37.8056,37.6593,37.7861,187965.0
2023-08-21 11:00:00,38.75,38.8,38.68,38.71,107599.0,37.7861,37.8348,37.7178,37.7471,107599.0
2023-08-21 11:10:00,38.71,38.73,38.61,38.7,133653.0,37.7471,37.7666,37.6496,37.7373,133653.0
2023-08-21 11:20:00,38.7,38.71,38.55,38.58,127331.0,37.7373,37.7471,37.5911,37.6203,127331.0
2023-08-21 11:30:00,38.59,38.66,38.55,38.57,86989.0,37.6301,37.6983,37.5911,37.6106,86989.0
2023-08-21 11:40:00,38.58,38.62,38.5,38.51,98555.0,37.6203,37.6593,37.5423,37.552,98555.0
2023-08-21 11:50:00,38.5,38.54,38.47,38.51,85766.0,37.5423,37.5813,37.513,37.552,85766.0
2023-08-21 12:00:00,38.5,38.52,38.45,38.5,84221.0,37.5423,37.5618,37.4935,37.5423,84221.0
2023-08-21 12:10:00,38.49,38.6,38.46,38.6,94218.0,37.5325,37.6398,37.5033,37.6398,94218.0
2023-08-21 12:20:00,38.59,38.61,38.56,38.59,67176.0,37.6301,37.6496,37.6008,37.6301,67176.0
2023-08-21 12:30:00,38.59,38.59,38.46,38.47,85857.0,37.6301,37.6301,37.5033,37.513,85857.0
2023-08-21 12:40:00,38.48,38.54,38.45,38.52,74356.0,37.5228,37.5813,37.4935,37.5618,74356.0
2023-08-21 12:50:00,38.52,38.63,38.52,38.61,77930.0,37.5618,37.6691,37.5618,37.6496,77930.0
2023-08-21 13:00:00,38.62,38.64,38.54,38.58,78525.0,37.6593,37.6788,37.5813,37.6203,78525.0
2023-08-21 13:10:00,38.58,38.6,38.54,38.57,92568.0,37.6203,37.6398,37.5813,37.6106,92568.0
2023-08-21 13:20:00,38.57,38.68,38.54,38.65,88686.0,37.6106,37.7178,37.5813,37.6886,88686.0
2023-08-21 13:30:00,38.65,38.68,38.62,38.66,62596.0,37.6886,37.7178,37.6593,37.6983,62596.0
2023-08-21 13:40:00,38.67,38.71,38.65,38.69,95706.0,37.7081,37.7471,37.6886,37.7276,95706.0
2023-08-21 13:50:00,38.7,38.71,38.64,38.66,63171.0,37.7373,37.7471,37.6788,37.6983,63171.0
2023-08-21 14:00:00,38.67,38.72,38.66,38.67,69438.0,37.7081,37.7568,37.6983,37.7081,69438.0
2023-08-21 14:10:00,38.68,38.73,38.67,38.69,60165.0,37.7178,37.7666,37.7081,37.7276,60165.0
2023-08-21 14:20:00,38.7,38.72,38.64,38.66,64312.0,37.7373,37.7568,37.6788,37.6983,64312.0
2023-08-21 14:30:00,38.67,38.7,38.66,38.69,61842.0,37.7081,37.7373,37.6983,37.7276,61842.0
2023-08-21 14:40:00,38.69,38.76,38.68,38.75,99090.0,37.7276,37.7958,37.7178,37.7861,99090.0
2023-08-21 14:50:00,38.75,38.75,38.7,38.73,84394.0,37.7861,37.7861,37.7373,37.7666,84394.0
2023-08-21 15:00:00,38.73,38.78,38.71,38.75,89263.0,37.7666,37.8153,37.7471,37.7861,89263.0
2023-08-21 15:10:00,38.75,38.8,38.72,38.77,87202.0,37.7861,37.8348,37.7568,37.8056,87202.0
2023-08-21 15:20:00,38.77,38.77,38.72,38.77,219798.0,37.8056,37.8056,37.7568,37.8056,219798.0
2023-08-21 15:30:00,38.77,38.77,38.71,38.73,182384.0,37.8056,37.8056,37.7471,37.7666,182384.0
2023-08-21 15:40:00,38.73,38.76,38.7,38.73,352202.0,37.7666,37.7958,37.7373,37.7666,352202.0
2023-08-21 15:50:00,38.73,38.77,38.68,38.73,979203.0,37.7666,37.8056,37.7178,37.7666,979203.0
2023-08-22 09:30:00,39.54,39.64,39.18,39.31,551326.0,38.5564,38.6539,38.2054,38.3321,551326.0
2023-08-22 09:40:00,39.31,39.35,39.0,39.0,184485.0,38.3321,38.3712,38.0299,38.0299,184485.0
2023-08-22 09:50:00,38.99,39.02,38.89,38.91,134742.0,38.0201,38.0494,37.9226,37.9421,134742.0
2023-08-22 10:00:00,38.91,39.1,38.87,38.98,105811.0,37.9421,38.1274,37.9031,38.0104,105811.0
2023-08-22 10:10:00,38.97,39.11,38.96,39.05,148674.0,38.0006,38.1371,37.9909,38.0786,148674.0
2023-08-22 10:20:00,39.05,39.12,38.89,38.93,132859.0,38.0786,38.1469,37.9226,37.9616,132859.0
2023-08-22 10:30:00,38.93,39.03,38.85,39.0,148271.0,37.9616,38.0591,37.8836,38.0299,148271.0
2023-08-22 10:40:00,39.0,39.08,38.96,39.03,147007.0,38.0299,38.1079,37.9909,38.0591,147007.0
2023-08-22 10:50:00,39.04,39.07,38.98,39.01,159127.0,38.0689,38.0981,38.0104,38.0396,159127.0
2023-08-22 11:00:00,39.01,39.03,38.9,38.93,117482.0,38.0396,38.0591,37.9323,37.9616,117482.0
2023-08-22 11:10:00,38.93,39.02,38.87,38.89,89470.0,37.9616,38.0494,37.9031,37.9226,89470.0
2023-08-22 11:20:00,38.89,38.94,38.85,38.91,99064.0,37.9226,37.9714,37.8836,37.9421,99064.0
2023-08-22 11:30:00,38.91,38.96,38.89,38.89,91335.0,37.9421,37.9909,37.9226,37.9226,91335.0
2023-08-22 11:40:00,38.88,38.93,38.84,38.93,69498.0,37.9128,37.9616,37.8738,37.9616,69498.0
2023-08-22 11:50:00,38.93,38.94,38.83,38.9,94784.0,37.9616,37.9714,37.8641,37.9323,94784.0
2023-08-22 12:00:00,38.9,38.92,38.87,38.88,61217.0,37.9323,37.9518,37.9031,37.9128,61217.0
2023-08-22 12:10:00,38.88,38.89,38.78,38.83,69627.0,37.9128,37.9226,37.8153,37.8641,69627.0
2023-08-22 12:20:00,38.84,38.89,38.76,38.88,87576.0,37.8738,37.9226,37.7958,37.9128,87576.0
2023-08-22 12:30:00,38.88,38.92,38.83,38.9,102523.0,37.9128,37.9518,37.8641,37.9323,102523.0
2023-08-22 12:40:00,38.9,38.92,38.84,38.85,53989.0,37.9323,37.9518,37.8738,37.8836,53989.0
2023-08-22 12:50:00,38.84,38.91,38.83,38.84,81174.0,37.8738,37.9421,37.8641,37.8738,81174.0
2023-08-22 13:00:00,38.83,38.83,38.68,38.74,114310.0,37.8641,37.8641,37.7178,37.7763,114310.0
2023-08-22 13:10:00,38.73,38.75,38.61,38.64,119628.0,37.7666,37.7861,37.6496,37.6788,119628.0
2023-08-22 13:20:00,38.64,38.76,38.63,38.76,136880.0,37.6788,37.7958,37.6691,37.7958,136880.0
2023-08-22 13:30:00,38.76,38.8,38.71,38.73,129465.0,37.7958,37.8348,37.7471,37.7666,129465.0
2023-08-22 13:40:00,38.73,38.73,38.65,38.68,73613.0,37.7666,37.7666,37.6886,37.7178,73613.0
2023-08-22 13:50:00,38.68,38.73,38.66,38.71,81319.0,37.7178,37.7666,37.6983,37.7471,81319.0
2023-08-22 14:00:00,38.71,38.77,38.66,38.75,92952.0,37.7471,37.8056,37.6983,37.7861,92952.0
2023-08-22 14:10:00,38.75,38.78,38.71,38.76,96119.0,37.7861,37.8153,37.7471,37.7958,96119.0
2023-08-22 14:20:00,38.76,38.91,38.74,38.91,129639.0,37.7958,37.9421,37.7763,37.9421,129639.0
2023-08-22 14:30:00,38.91,38.94,38.85,38.89,81510.0,37.9421,37.9714,37.8836,37.9226,81510.0
2023-08-22 14:40:00,38.89,38.89,38.77,38.79,93197.0,37.9226,37.9226,37.8056,37.8251,93197.0
2023-08-22 14:50:00,38.78,38.83,38.76,38.83,87785.0,37.8153,37.8641,37.7958,37.8641,87785.0
2023-08-22 15:00:00,38.83,38.96,38.82,38.96,111307.0,37.8641,37.9909,37.8543,37.9909,111307.0
2023-08-22 15:10:00,38.96,39.07,38.95,39.02,153694.0,37.9909,38.0981,37.9811,38.0494,153694.0
2023-08-22 15:20:00,39.01,39.04,38.96,39.0,112692.0,38.0396,38.0689,37.9909,38.0299,112692.0
2023-08-22 15:30:00,38.99,39.01,38.85,38.88,238224.0,38.0201,38.0396,37.8836,37.9128,238224.0
2023-08-22 15:40:00,38.88,38.92,38.83,38.84,324378.0,37.9128,37.9518,37.8641,37.8738,324378.0
2023-08-22 15:50:00,38.85,38.95,38.84,38.9,672660.0,37.8836,37.9811,37.8738,37.9323,672660.0
2023-08-23 09:30:00,38.92,39.06,38.85,38.86,339836.0,37.9518,38.0884,37.8836,37.8933,339836.0
2023-08-23 09:40:00,38.89,39.28,38.82,39.21,439218.0,37.9226,38.3029,37.8543,38.2346,439218.0
2023-08-23 09:50:00,39.21,39.37,39.05,39.35,434835.0,38.2346,38.3907,38.0786,38.3712,434835.0
2023-08-23 10:00:00,39.35,39.6,39.33,39.57,429402.0,38.3712,38.6149,38.3516,38.5857,429402.0
2023-08-23 10:10:00,39.57,39.76,39.5,39.73,409724.0,38.5857,38.771,38.5174,38.7417,409724.0
2023-08-23 10:20:00,39.72,39.73,39.41,39.44,286737.0,38.7319,38.7417,38.4297,38.4589,286737.0
2023-08-23 10:30:00,39.43,39.46,39.3,39.33,145028.0,38.4492,38.4784,38.3224,38.3516,145028.0
2023-08-23 10:40:00,39.31,39.34,39.23,39.31,288802.0,38.3321,38.3614,38.2541,38.3321,288802.0
2023-08-23 10:50:00,39.31,39.32,39.2,39.25,144790.0,38.3321,38.3419,38.2249,38.2736,144790.0
2023-08-23 11:00:00,39.25,39.32,39.22,39.28,239731.0,38.2736,38.3419,38.2444,38.3029,239731.0
2023-08-23 11:10:00,39.28,39.36,39.26,39.3,145561.0,38.3029,38.3809,38.2834,38.3224,145561.0
2023-08-23 11:20:00,39.3,39.38,39.28,39.34,76657.0,38.3224,38.4004,38.3029,38.3614,76657.0
2023-08-23 11:30:00,39.34,39.42,39.29,39.41,117855.0,38.3614,38.4394,38.3126,38.4297,117855.0
2023-08-23 11:40:00,39.41,39.48,39.38,39.46,123457.0,38.4297,38.4979,38.4004,38.4784,123457.0
2023-08-23 11:50:00,39.46,39.5,39.42,39.45,98392.0,38.4784,38.5174,38.4394,38.4687,98392.0
2023-08-23 12:00:00,39.45,39.48,39.4,39.41,96691.0,38.4687,38.4979,38.4199,38.4297,96691.0
2023-08-23 12:10:00,39.41,39.46,39.38,39.42,180717.0,38.4297,38.4784,38.4004,38.4394,180717.0
2023-08-23 12:20:00,39.42,39.51,39.41,39.5,70223.0,38.4394,38.5272,38.4297,38.5174,70223.0
2023-08-23 12:30:00,39.5,39.5,39.41,39.46,82710.0,38.5174,38.5174,38.4297,38.4784,82710.0
2023-08-23 12:40:00,39.46,39.46,39.41,39.42,63223.0,38.4784,38.4784,38.4297,38.4394,63223.0
2023-08-23 12:50:00,39.42,39.43,39.35,39.4,136045.0,38.4394,38.4492,38.3712,38.4199,136045.0
2023-08-23 13:00:00,39.39,39.45,39.35,39.44,228670.0,38.4102,38.4687,38.3712,38.4589,228670.0
2023-08-23 13:10:00,39.44,39.46,39.37,39.39,86110.0,38.4589,38.4784,38.3907,38.4102,86110.0
2023-08-23 13:20:00,39.39,39.4,39.31,39.34,133113.0,38.4102,38.4199,38.3321,38.3614,133113.0
2023-08-23 13:30:00,39.34,39.45,39.34,39.43,126446.0,38.3614,38.4687,38.3614,38.4492,126446.0
2023-08-23 13:40:00,39.43,39.46,39.42,39.44,70815.0,38.4492,38.4784,38.4394,38.4589,70815.0
2023-08-23 13:50:00,39.43,39.47,39.42,39.43,95887.0,38.4492,38.4882,38.4394,38.4492,95887.0
2023-08-23 14:00:00,39.42,39.44,39.35,39.38,160845.0,38.4394,38.4589,38.3712,38.4004,160845.0
2023-08-23 14:10:00,39.39,39.4,39.31,39.33,84088.0,38.4102,38.4199,38.3321,38.3516,84088.0
2023-08-23 14:20:00,39.34,39.34,39.26,39.3,104210.0,38.3614,38.3614,38.2834,38.3224,104210.0
2023-08-23 14:30:00,39.3,39.3,39.2,39.21,93008.0,38.3224,38.3224,38.2249,38.2346,93008.0
2023-08-23 14:40:00,39.2,39.24,39.2,39.23,96111.0,38.2249,38.2639,38.2249,38.2541,96111.0
2023-08-23 14:50:00,39.23,39.28,39.22,39.27,146699.0,38.2541,38.3029,38.2444,38.2931,146699.0
2023-08-23 15:00:00,39.28,39.28,39.21,39.23,108736.0,38.3029,38.3029,38.2346,38.2541,108736.0
2023-08-23 15:10:00,39.23,39.26,39.2,39.24,125997.0,38.2541,38.2834,38.2249,38.2639,125997.0
2023-08-23 15:20:00,39.25,39.3,39.22,39.3,156775.0,38.2736,38.3224,38.2444,38.3224,156775.0
2023-08-23 15:30:00,39.3,39.36,39.27,39.3,197899.0,38.3224,38.3809,38.2931,38.3224,197899.0
2023-08-23 15:40:00,39.3,39.31,39.25,39.26,213586.0,38.3224,38.3321,38.2736,38.2834,213586.0
2023-08-23 15:50:00,39.25,39.28,39.13,39.27,799431.0,38.2736,38.3029,38.1566,38.2931,799431.0
2023-08-24 09:30:00,38.82,39.01,38.51,38.59,406765.0,37.8543,38.0396,37.552,37.6301,406765.0
2023-08-24 09:40:00,38.58,38.68,38.45,38.64,259675.0,37.6203,37.7178,37.4935,37.6788,259675.0
2023-08-24 09:50:00,38.63,39.05,38.57,39.04,158604.0,37.6691,38.0786,37.6106,38.0689,158604.0
2023-08-24 10:00:00,39.04,39.16,39.01,39.02,130419.0,38.0689,38.1859,38.0396,38.0494,130419.0
2023-08-24 10:10:00,39.02,39.14,38.97,39.03,114130.0,38.0494,38.1664,38.0006,38.0591,114130.0
2023-08-24 10:20:00,39.03,39.09,39.01,39.02,92076.0,38.0591,38.1176,38.0396,38.0494,92076.0
2023-08-24 10:30:00,39.02,39.04,38.93,39.04,106466.0,38.0494,38.0689,37.9616,38.0689,106466.0
2023-08-24 10:40:00,39.04,39.05,38.92,38.96,167166.0,38.0689,38.0786,37.9518,37.9909,167166.0
2023-08-24 10:50:00,38.95,39.02,38.9,38.94,83533.0,37.9811,38.0494,37.9323,37.9714,83533.0
2023-08-24 11:00:00,38.94,38.95,38.82,38.9,123129.0,37.9714,37.9811,37.8543,37.9323,123129.0
2023-08-24 11:10:00,38.9,38.92,38.8,38.83,81195.0,37.9323,37.9518,37.8348,37.8641,81195.0
2023-08-24 11:20:00,38.82,38.84,38.66,38.72,92233.0,37.8543,37.8738,37.6983,37.7568,92233.0
2023-08-24 11:30:00,38.72,38.74,38.6,38.61,104087.0,37.7568,37.7763,37.6398,37.6496,104087.0
2023-08-24 11:40:00,38.63,38.69,38.61,38.69,91063.0,37.6691,37.7276,37.6496,37.7276,91063.0
2023-08-24 11:50:00,38.69,38.7,38.58,38.6,81100.0,37.7276,37.7373,37.6203,37.6398,81100.0
2023-08-24 12:00:00,38.6,38.66,38.55,38.59,85183.0,37.6398,37.6983,37.5911,37.6301,85183.0
2023-08-24 12:10:00,38.58,38.66,38.55,38.63,109285.0,37.6203,37.6983,37.5911,37.6691,109285.0
2023-08-24 12:20:00,38.64,38.72,38.62,38.66,82703.0,37.6788,37.7568,37.6593,37.6983,82703.0
2023-08-24 12:30:00,38.65,38.67,38.58,38.66,165522.0,37.6886,37.7081,37.6203,37.6983,165522.0
2023-08-24 12:40:00,38.66,38.73,38.65,38.68,85522.0,37.6983,37.7666,37.6886,37.7178,85522.0
2023-08-24 12:50:00,38.68,38.69,38.58,38.59,84341.0,37.7178,37.7276,37.6203,37.6301,84341.0
2023-08-24 13:00:00,38.6,38.6,38.55,38.6,72282.0,37.6398,37.6398,37.5911,37.6398,72282.0
2023-08-24 13:10:00,38.61,38.61,38.54,38.59,74880.0,37.6496,37.6496,37.5813,37.6301,74880.0
2023-08-24 13:20:00,38.58,38.6,38.48,38.51,96264.0,37.6203,37.6398,37.5228,37.552,96264.0
2023-08-24 13:30:00,38.51,38.54,38.47,38.52,81237.0,37.552,37.5813,37.513,37.5618,81237.0
2023-08-24 13:40:00,38.52,38.55,38.46,38.48,101013.0,37.5618,37.5911,37.5033,37.5228,101013.0
2023-08-24 13:50:00,38.48,38.51,38.43,38.51,112084.0,37.5228,37.552,37.474,37.552,112084.0
2023-08-24 14:00:00,38.51,38.55,38.46,38.52,73458.0,37.552,37.5911,37.5033,37.5618,73458.0
2023-08-24 14:10:00,38.51,38.6,38.51,38.53,80450.0,37.552,37.6398,37.552,37.5716,80450.0
2023-08-24 14:20:00,38.53,38.58,38.52,38.54,80951.0,37.5716,37.6203,37.5618,37.5813,80951.0
2023-08-24 14:30:00,38.53,38.57,38.46,38.48,100833.0,37.5716,37.6106,37.5033,37.5228,100833.0
2023-08-24 14:40:00,38.48,38.51,38.45,38.45,108601.0,37.5228,37.552,37.4935,37.4935,108601.0
2023-08-24 14:50:00,38.46,38.5,38.42,38.46,140580.0,37.5033,37.5423,37.4643,37.5033,140580.0
2023-08-24 15:00:00,38.46,38.48,38.43,38.45,176600.0,37.5033,37.5228,37.474,37.4935,176600.0
2023-08-24 15:10:00,38.45,38.49,38.44,38.48,133978.0,37.4935,37.5325,37.4838,37.5228,133978.0
2023-08-24 15:20:00,38.48,38.54,38.48,38.52,159529.0,37.5228,37.5813,37.5228,37.5618,159529.0
2023-08-24 15:30:00,38.52,38.53,38.41,38.44,189904.0,37.5618,37.5716,37.4545,37.4838,189904.0
2023-08-24 15:40:00,38.44,38.46,38.3,38.36,354216.0,37.4838,37.5033,37.3473,37.4058,354216.0
2023-08-24 15:50:00,38.36,38.44,38.34,38.4,986225.0,37.4058,37.4838,37.3863,37.4448,986225.0
2023-08-25 09:30:00,38.61,38.75,38.37,38.48,259386.0,37.6496,37.7861,37.4155,37.5228,259386.0
2023-08-25 09:40:00,38.48,38.49,38.26,38.37,176029.0,37.5228,37.5325,37.3083,37.4155,176029.0
2023-08-25 09:50:00,38.36,38.45,38.3,38.43,173685.0,37.4058,37.4935,37.3473,37.474,173685.0
2023-08-25 10:00:00,38.43,38.54,38.16,38.24,314311.0,37.474,37.5813,37.2108,37.2888,314311.0
2023-08-25 10:10:00,38.25,38.63,38.23,38.45,184937.0,37.2985,37.6691,37.279,37.4935,184937.0
2023-08-25 10:20:00,38.44,38.48,38.19,38.23,191104.0,37.4838,37.5228,37.24,37.279,191104.0
2023-08-25 10:30:00,38.23,38.28,38.09,38.09,193899.0,37.279,37.3278,37.1425,37.1425,193899.0
2023-08-25 10:40:00,38.09,38.14,37.77,37.84,364280.0,37.1425,37.1913,36.8305,36.8987,364280.0
2023-08-25 10:50:00,37.83,37.87,37.74,37.75,195090.0,36.889,36.928,36.8012,36.811,195090.0
2023-08-25 11:00:00,37.76,38.01,37.75,37.98,152437.0,36.8207,37.0645,36.811,37.0352,152437.0
2023-08-25 11:10:00,37.99,38.06,37.9,37.97,128430.0,37.045,37.1132,36.9572,37.0255,128430.0
2023-08-25 11:20:00,37.98,38.14,37.91,38.13,152791.0,37.0352,37.1913,36.967,37.1815,152791.0
2023-08-25 11:30:00,38.13,38.2,38.04,38.17,151165.0,37.1815,37.2498,37.0937,37.2205,151165.0
2023-08-25 11:40:00,38.17,38.2,38.11,38.13,98016.0,37.2205,37.2498,37.162,37.1815,98016.0
2023-08-25 11:50:00,38.12,38.16,37.97,38.0,121317.0,37.1717,37.2108,37.0255,37.0547,121317.0
2023-08-25 12:00:00,37.99,38.08,37.98,38.07,69351.0,37.045,37.1327,37.0352,37.123,69351.0
2023-08-25 12:10:00,38.06,38.11,38.03,38.09,63869.0,37.1132,37.162,37.084,37.1425,63869.0
2023-08-25 12:20:00,38.09,38.2,38.06,38.16,77066.0,37.1425,37.2498,37.1132,37.2108,77066.0
2023-08-25 12:30:00,38.17,38.22,38.14,38.2,81917.0,37.2205,37.2693,37.1913,37.2498,81917.0
2023-08-25 12:40:00,38.2,38.22,38.13,38.19,60386.0,37.2498,37.2693,37.1815,37.24,60386.0
2023-08-25 12:50:00,38.19,38.21,38.08,38.16,60685.0,37.24,37.2595,37.1327,37.2108,60685.0
2023-08-25 13:00:00,38.16,38.2,38.14,38.14,86749.0,37.2108,37.2498,37.1913,37.1913,86749.0
2023-08-25 13:10:00,38.14,38.19,38.06,38.09,100910.0,37.1913,37.24,37.1132,37.1425,100910.0
2023-08-25 13:20:00,38.09,38.1,37.98,38.02,83733.0,37.1425,37.1522,37.0352,37.0742,83733.0
2023-08-25 13:30:00,38.01,38.02,37.92,37.93,81323.0,37.0645,37.0742,36.9767,36.9865,81323.0
2023-08-25 13:40:00,37.93,38.01,37.92,37.99,64098.0,36.9865,37.0645,36.9767,37.045,64098.0
2023-08-25 13:50:00,38.0,38.11,37.99,38.1,83906.0,37.0547,37.162,37.045,37.1522,83906.0
2023-08-25 14:00:00,38.09,38.17,38.09,38.11,87466.0,37.1425,37.2205,37.1425,37.162,87466.0
2023-08-25 14:10:00,38.12,38.23,38.11,38.22,124806.0,37.1717,37.279,37.162,37.2693,124806.0
2023-08-25 14:20:00,38.23,38.31,38.22,38.31,131153.0,37.279,37.357,37.2693,37.357,131153.0
2023-08-25 14:30:00,38.32,38.36,38.29,38.32,164278.0,37.3668,37.4058,37.3375,37.3668,164278.0
2023-08-25 14:40:00,38.32,38.37,38.26,38.3,118651.0,37.3668,37.4155,37.3083,37.3473,118651.0
2023-08-25 14:50:00,38.3,38.33,38.27,38.32,61356.0,37.3473,37.3765,37.318,37.3668,61356.0
2023-08-25 15:00:00,38.32,38.38,38.29,38.36,135159.0,37.3668,37.4253,37.3375,37.4058,135159.0
2023-08-25 15:10:00,38.36,38.41,38.32,38.39,135562.0,37.4058,37.4545,37.3668,37.435,135562.0
2023-08-25 15:20:00,38.39,38.47,38.38,38.41,143799.0,37.435,37.513,37.4253,37.4545,143799.0
2023-08-25 15:30:00,38.41,38.44,38.34,38.37,175221.0,37.4545,37.4838,37.3863,37.4155,175221.0
2023-08-25 15:40:00,38.38,38.38,38.26,38.26,232273.0,37.4253,37.4253,37.3083,37.3083,232273.0
2023-08-25 15:50:00,38.26,38.35,38.19,38.34,652133.0,37.3083,37.396,37.24,37.3863,652133.0
2023-08-28 09:30:00,38.66,38.87,38.43,38.84,417404.0,37.6983,37.9031,37.474,37.8738,417404.0
2023-08-28 09:40:00,38.85,39.1,38.85,39.06,300329.0,37.8836,38.1274,37.8836,38.0884,300329.0
2023-08-28 09:50:00,39.06,39.14,38.98,39.12,147699.0,38.0884,38.1664,38.0104,38.1469,147699.0
2023-08-28 10:00:00,39.12,39.12,38.9,38.93,140336.0,38.1469,38.1469,37.9323,37.9616,140336.0
2023-08-28 10:10:00,38.95,38.98,38.81,38.86,101109.0,37.9811,38.0104,37.8446,37.8933,101109.0
2023-08-28 10:20:00,38.84,38.99,38.84,38.98,97773.0,37.8738,38.0201,37.8738,38.0104,97773.0
2023-08-28 10:30:00,38.98,39.02,38.89,38.99,73689.0,38.0104,38.0494,37.9226,38.0201,73689.0
2023-08-28 10:40:00,38.99,39.08,38.97,39.04,136142.0,38.0201,38.1079,38.0006,38.0689,136142.0
2023-08-28 10:50:00,39.04,39.09,38.93,39.09,216322.0,38.0689,38.1176,37.9616,38.1176,216322.0
2023-08-28 11:00:00,39.09,39.15,39.04,39.15,127708.0,38.1176,38.1761,38.0689,38.1761,127708.0
2023-08-28 11:10:00,39.15,39.18,39.03,39.07,135148.0,38.1761,38.2054,38.0591,38.0981,135148.0
2023-08-28 11:20:00,39.05,39.14,39.03,39.08,155284.0,38.0786,38.1664,38.0591,38.1079,155284.0
2023-08-28 11:30:00,39.08,39.15,38.98,39.09,97453.0,38.1079,38.1761,38.0104,38.1176,97453.0
2023-08-28 11:40:00,39.1,39.12,39.0,39.04,76530.0,38.1274,38.1469,38.0299,38.0689,76530.0
2023-08-28 11:50:00,39.04,39.07,39.0,39.07,61767.0,38.0689,38.0981,38.0299,38.0981,61767.0
2023-08-28 12:00:00,39.06,39.06,38.99,39.02,39520.0,38.0884,38.0884,38.0201,38.0494,39520.0
2023-08-28 12:10:00,39.02,39.03,38.92,38.93,67627.0,38.0494,38.0591,37.9518,37.9616,67627.0
2023-08-28 12:20:00,38.93,38.94,38.88,38.91,46805.0,37.9616,37.9714,37.9128,37.9421,46805.0
2023-08-28 12:30:00,38.9,38.95,38.86,38.94,38715.0,37.9323,37.9811,37.8933,37.9714,38715.0
2023-08-28 12:40:00,38.93,38.95,38.91,38.93,31696.0,37.9616,37.9811,37.9421,37.9616,31696.0
2023-08-28 12:50:00,38.92,39.01,38.91,39.0,51371.0,37.9518,38.0396,37.9421,38.0299,51371.0
2023-08-28 13:00:00,39.01,39.05,38.98,38.98,51953.0,38.0396,38.0786,38.0104,38.0104,51953.0
2023-08-28 13:10:00,38.98,39.01,38.92,38.96,66589.0,38.0104,38.0396,37.9518,37.9909,66589.0
2023-08-28 13:20:00,38.96,38.98,38.93,38.94,39148.0,37.9909,38.0104,37.9616,37.9714,39148.0
2023-08-28 13:30:00,38.94,38.99,38.88,38.89,64271.0,37.9714,38.0201,37.9128,37.9226,64271.0
2023-08-28 13:40:00,38.89,38.9,38.84,38.88,26452.0,37.9226,37.9323,37.8738,37.9128,26452.0
2023-08-28 13:50:00,38.87,38.88,38.67,38.7,69707.0,37.9031,37.9128,37.7081,37.7373,69707.0
2023-08-28 14:00:00,38.71,38.71,38.66,38.71,45640.0,37.7471,37.7471,37.6983,37.7471,45640.0
2023-08-28 14:10:00,38.71,38.71,38.64,38.66,57866.0,37.7471,37.7471,37.6788,37.6983,57866.0
2023-08-28 14:20:00,38.66,38.71,38.65,38.66,107736.0,37.6983,37.7471,37.6886,37.6983,107736.0
2023-08-28 14:30:00,38.66,38.76,38.63,38.69,124281.0,37.6983,37.7958,37.6691,37.7276,124281.0
2023-08-28 14:40:00,38.69,38.76,38.67,38.75,103694.0,37.7276,37.7958,37.7081,37.7861,103694.0
2023-08-28 14:50:00,38.75,38.8,38.74,38.77,86299.0,37.7861,37.8348,37.7763,37.8056,86299.0
2023-08-28 15:00:00,38.77,38.89,38.77,38.88,89094.0,37.8056,37.9226,37.8056,37.9128,89094.0
2023-08-28 15:10:00,38.88,38.88,38.81,38.82,137815.0,37.9128,37.9128,37.8446,37.8543,137815.0
2023-08-28 15:20:00,38.82,38.82,38.75,38.8,82138.0,37.8543,37.8543,37.7861,37.8348,82138.0
2023-08-28 15:30:00,38.8,38.83,38.77,38.8,92148.0,37.8348,37.8641,37.8056,37.8348,92148.0
2023-08-28 15:40:00,38.8,38.92,38.78,38.82,246832.0,37.8348,37.9518,37.8153,37.8543,246832.0
2023-08-28 15:50:00,38.82,39.0,38.79,38.95,991306.0,37.8543,38.0299,37.8251,37.9811,991306.0
2023-08-29 09:30:00,38.88,39.1,38.71,38.93,220728.0,37.9128,38.1274,37.7471,37.9616,220728.0
2023-08-29 09:40:00,38.93,39.19,38.92,39.16,188824.0,37.9616,38.2151,37.9518,38.1859,188824.0
2023-08-29 09:50:00,39.16,39.3,39.09,39.3,176702.0,38.1859,38.3224,38.1176,38.3224,176702.0
2023-08-29 10:00:00,39.3,39.46,39.27,39.39,365120.0,38.3224,38.4784,38.2931,38.4102,365120.0
2023-08-29 10:10:00,39.39,39.43,39.26,39.39,123952.0,38.4102,38.4492,38.2834,38.4102,123952.0
2023-08-29 10:20:00,39.4,39.61,39.37,39.61,221045.0,38.4199,38.6247,38.3907,38.6247,221045.0
2023-08-29 10:30:00,39.61,39.76,39.57,39.58,360936.0,38.6247,38.771,38.5857,38.5954,360936.0
2023-08-29 10:40:00,39.58,39.6,39.47,39.5,231584.0,38.5954,38.6149,38.4882,38.5174,231584.0
2023-08-29 10:50:00,39.5,39.58,39.46,39.54,119836.0,38.5174,38.5954,38.4784,38.5564,119836.0
2023-08-29 11:00:00,39.52,39.64,39.48,39.63,124917.0,38.5369,38.6539,38.4979,38.6442,124917.0
2023-08-29 11:10:00,39.64,39.76,39.61,39.75,146288.0,38.6539,38.771,38.6247,38.7612,146288.0
2023-08-29 11:20:00,39.75,39.79,39.71,39.77,151354.0,38.7612,38.8002,38.7222,38.7807,151354.0
2023-08-29 11:30:00,39.76,39.86,39.72,39.84,100454.0,38.771,38.8685,38.7319,38.849,100454.0
2023-08-29 11:40:00,39.84,39.9,39.82,39.88,191240.0,38.849,38.9075,38.8295,38.888,191240.0
2023-08-29 11:50:00,39.88,39.9,39.82,39.88,76088.0,38.888,38.9075,38.8295,38.888,76088.0
2023-08-29 12:00:00,39.89,39.95,39.87,39.93,104803.0,38.8977,38.9562,38.8782,38.9367,104803.0
2023-08-29 12:10:00,39.93,39.94,39.86,39.93,95703.0,38.9367,38.9465,38.8685,38.9367,95703.0
2023-08-29 12:20:00,39.93,40.03,39.91,40.0,166479.0,38.9367,39.0342,38.9172,39.005,166479.0
2023-08-29 12:30:00,40.0,40.06,39.98,39.99,135964.0,39.005,39.0635,38.9855,38.9952,135964.0
2023-08-29 12:40:00,39.98,40.14,39.97,40.04,220300.0,38.9855,39.1415,38.9757,39.044,220300.0
2023-08-29 12:50:00,40.05,40.14,40.04,40.09,139400.0,39.0537,39.1415,39.044,39.0927,139400.0
2023-08-29 13:00:00,40.1,40.15,40.05,40.15,88239.0,39.1025,39.1513,39.0537,39.1513,88239.0
2023-08-29 13:10:00,40.15,40.16,40.09,40.13,87935.0,39.1513,39.161,39.0927,39.1317,87935.0
2023-08-29 13:20:00,40.13,40.16,40.06,40.09,122130.0,39.1317,39.161,39.0635,39.0927,122130.0
2023-08-29 13:30:00,40.09,40.11,40.05,40.06,100988.0,39.0927,39.1122,39.0537,39.0635,100988.0
2023-08-29 13:40:00,40.06,40.07,40.02,40.05,55576.0,39.0635,39.0732,39.0245,39.0537,55576.0
2023-08-29 13:50:00,40.05,40.09,39.97,40.0,106776.0,39.0537,39.0927,38.9757,39.005,106776.0
2023-08-29 14:00:00,40.0,40.02,39.95,40.0,184796.0,39.005,39.0245,38.9562,39.005,184796.0
2023-08-29 14:10:00,40.0,40.02,39.92,39.98,57087.0,39.005,39.0245,38.927,38.9855,57087.0
2023-08-29 14:20:00,39.98,40.01,39.89,39.91,138185.0,38.9855,39.0147,38.8977,38.9172,138185.0
2023-08-29 14:30:00,39.91,39.96,39.9,39.91,95966.0,38.9172,38.966,38.9075,38.9172,95966.0
2023-08-29 14:40:00,39.91,40.03,39.9,40.01,128455.0,38.9172,39.0342,38.9075,39.0147,128455.0
2023-08-29 14:50:00,40.01,40.03,39.97,40.01,98426.0,39.0147,39.0342,38.9757,39.0147,98426.0
2023-08-29 15:00:00,40.0,40.01,39.94,39.98,101353.0,39.005,39.0147,38.9465,38.9855,101353.0
2023-08-29 15:10:00,39.98,40.06,39.97,40.05,115801.0,38.9855,39.0635,38.9757,39.0537,115801.0
2023-08-29 15:20:00,40.05,40.13,40.04,40.11,152094.0,39.0537,39.1317,39.044,39.1122,152094.0
2023-08-29 15:30:00,40.12,40.15,40.07,40.14,132454.0,39.122,39.1513,39.0732,39.1415,132454.0
2023-08-29 15:40:00,40.14,40.18,40.08,40.12,283209.0,39.1415,39.1805,39.083,39.122,283209.0
2023-08-29 15:50:00,40.12,40.22,40.09,40.19,1093047.0,39.122,39.2195,39.0927,39.1903,1093047.0
2023-08-30 09:30:00,40.09,40.55,40.09,40.29,348470.0,39.0927,39.5413,39.0927,39.2878,348470.0
2023-08-30 09:40:00,40.3,40.37,40.14,40.33,145477.0,39.2975,39.3658,39.1415,39.3268,145477.0
2023-08-30 09:50:00,40.31,40.41,40.29,40.34,133787.0,39.3073,39.4048,39.2878,39.3365,133787.0
2023-08-30 10:00:00,40.34,40.37,40.21,40.28,132357.0,39.3365,39.3658,39.2098,39.278,132357.0
2023-08-30 10:10:00,40.27,40.37,40.23,40.24,100724.0,39.2683,39.3658,39.2293,39.239,100724.0
2023-08-30 10:20:00,40.24,40.25,39.93,40.03,144627.0,39.239,39.2488,38.9367,39.0342,144627.0
2023-08-30 10:30:00,40.04,40.15,40.02,40.05,84434.0,39.044,39.1513,39.0245,39.0537,84434.0
2023-08-30 10:40:00,40.05,40.11,40.01,40.03,59565.0,39.0537,39.1122,39.0147,39.0342,59565.0
2023-08-30 10:50:00,40.03,40.1,40.01,40.06,68669.0,39.0342,39.1025,39.0147,39.0635,68669.0
2023-08-30 11:00:00,40.06,40.07,39.95,39.98,80843.0,39.0635,39.0732,38.9562,38.9855,80843.0
2023-08-30 11:10:00,39.98,40.04,39.94,40.02,84543.0,38.9855,39.044,38.9465,39.0245,84543.0
2023-08-30 11:20:00,40.01,40.02,39.88,39.88,208750.0,39.0147,39.0245,38.888,38.888,208750.0
2023-08-30 11:30:00,39.89,40.0,39.87,39.99,93736.0,38.8977,39.005,38.8782,38.9952,93736.0
2023-08-30 11:40:00,40.0,40.04,39.96,40.03,110342.0,39.005,39.044,38.966,39.0342,110342.0
2023-08-30 11:50:00,40.03,40.09,40.02,40.08,81087.0,39.0342,39.0927,39.0245,39.083,81087.0
2023-08-30 12:00:00,40.08,40.08,40.0,40.01,49647.0,39.083,39.083,39.005,39.0147,49647.0
2023-08-30 12:10:00,40.01,40.09,40.0,40.04,47119.0,39.0147,39.0927,39.005,39.044,47119.0
2023-08-30 12:20:00,40.04,40.05,39.97,40.01,132126.0,39.044,39.0537,38.9757,39.0147,132126.0
2023-08-30 12:30:00,40.02,40.05,39.95,39.96,72262.0,39.0245,39.0537,38.9562,38.966,72262.0
2023-08-30 12:40:00,39.96,40.06,39.95,40.05,91354.0,38.966,39.0635,38.9562,39.0537,91354.0
2023-08-30 12:50:00,40.05,40.18,40.01,40.16,344510.0,39.0537,39.1805,39.0147,39.161,344510.0
2023-08-30 13:00:00,40.15,40.17,40.02,40.04,246173.0,39.1513,39.1708,39.0245,39.044,246173.0
2023-08-30 13:10:00,40.04,40.07,40.0,40.05,111740.0,39.044,39.0732,39.005,39.0537,111740.0
2023-08-30 13:20:00,40.05,40.09,40.03,40.05,68486.0,39.0537,39.0927,39.0342,39.0537,68486.0
2023-08-30 13:30:00,40.05,40.09,40.04,40.07,50393.0,39.0537,39.0927,39.044,39.0732,50393.0
2023-08-30 13:40:00,40.07,40.1,40.04,40.06,59113.0,39.0732,39.1025,39.044,39.0635,59113.0
2023-08-30 13:50:00,40.06,40.06,40.01,40.06,55862.0,39.0635,39.0635,39.0147,39.0635,55862.0
2023-08-30 14:00:00,40.07,40.07,39.99,40.02,49227.0,39.0732,39.0732,38.9952,39.0245,49227.0
2023-08-30 14:10:00,40.02,40.09,40.0,40.05,67655.0,39.0245,39.0927,39.005,39.0537,67655.0
2023-08-30 14:20:00,40.05,40.07,39.98,39.98,94026.0,39.0537,39.0732,38.9855,38.9855,94026.0
2023-08-30 14:30:00,39.98,40.07,39.97,40.05,82993.0,38.9855,39.0732,38.9757,39.0537,82993.0
2023-08-30 14:40:00,40.05,40.12,40.04,40.07,109715.0,39.0537,39.122,39.044,39.0732,109715.0
2023-08-30 14:50:00,40.07,40.1,40.06,40.09,79858.0,39.0732,39.1025,39.0635,39.0927,79858.0
2023-08-30 15:00:00,40.09,40.1,40.06,40.06,81387.0,39.0927,39.1025,39.0635,39.0635,81387.0
2023-08-30 15:10:00,40.06,40.1,40.03,40.05,122421.0,39.0635,39.1025,39.0342,39.0537,122421.0
2023-08-30 15:20:00,40.05,40.1,40.01,40.07,200078.0,39.0537,39.1025,39.0147,39.0732,200078.0
2023-08-30 15:30:00,40.07,40.12,40.05,40.09,161661.0,39.0732,39.122,39.0537,39.0927,161661.0
2023-08-30 15:40:00,40.1,40.15,40.06,40.07,183504.0,39.1025,39.1513,39.0635,39.0732,183504.0
2023-08-30 15:50:00,40.06,40.2,40.05,40.19,482762.0,39.0635,39.2,39.0537,39.1903,482762.0
2023-08-31 09:30:00,40.26,40.34,39.98,40.0,250613.0,39.2585,39.3365,38.9855,39.005,250613.0
2023-08-31 09:40:00,40.01,40.26,40.01,40.23,91134.0,39.0147,39.2585,39.0147,39.2293,91134.0
2023-08-31 09:50:00,40.25,40.32,40.18,40.32,97568.0,39.2488,39.317,39.1805,39.317,97568.0
2023-08-31 10:00:00,40.31,40.32,40.19,40.23,72942.0,39.3073,39.317,39.1903,39.2293,72942.0
2023-08-31 10:10:00,40.23,40.23,40.13,40.15,79584.0,39.2293,39.2293,39.1317,39.1513,79584.0
2023-08-31 10:20:00,40.15,40.21,40.09,40.14,94464.0,39.1513,39.2098,39.0927,39.1415,94464.0
2023-08-31 10:30:00,40.14,40.17,40.09,40.13,193444.0,39.1415,39.1708,39.0927,39.1317,193444.0
2023-08-31 10:40:00,40.13,40.13,40.03,40.08,70614.0,39.1317,39.1317,39.0342,39.083,70614.0
2023-08-31 10:50:00,40.09,40.1,40.02,40.05,71225.0,39.0927,39.1025,39.0245,39.0537,71225.0
2023-08-31 11:00:00,40.05,40.08,39.98,40.01,90552.0,39.0537,39.083,38.9855,39.0147,90552.0
2023-08-31 11:10:00,40.01,40.08,40.0,40.08,78087.0,39.0147,39.083,39.005,39.083,78087.0
2023-08-31 11:20:00,40.08,40.09,40.03,40.05,63373.0,39.083,39.0927,39.0342,39.0537,63373.0
2023-08-31 11:30:00,40.04,40.04,39.87,39.9,111316.0,39.044,39.044,38.8782,38.9075,111316.0
2023-08-31 11:40:00,39.91,39.94,39.84,39.87,79123.0,38.9172,38.9465,38.849,38.8782,79123.0
2023-08-31 11:50:00,39.86,39.9,39.79,39.8,120867.0,38.8685,38.9075,38.8002,38.81,120867.0
2023-08-31 12:00:00,39.81,39.85,39.76,39.85,108804.0,38.8197,38.8587,38.771,38.8587,108804.0
2023-08-31 12:10:00,39.85,39.89,39.8,39.83,70213.0,38.8587,38.8977,38.81,38.8392,70213.0
2023-08-31 12:20:00,39.83,39.83,39.76,39.78,62345.0,38.8392,38.8392,38.771,38.7905,62345.0
2023-08-31 12:30:00,39.78,39.8,39.74,39.8,59991.0,38.7905,38.81,38.7515,38.81,59991.0
2023-08-31 12:40:00,39.79,39.8,39.68,39.68,68606.0,38.8002,38.81,38.6929,38.6929,68606.0
2023-08-31 12:50:00,39.69,39.83,39.69,39.77,64125.0,38.7027,38.8392,38.7027,38.7807,64125.0
2023-08-31 13:00:00,39.77,39.83,39.74,39.82,50950.0,38.7807,38.8392,38.7515,38.8295,50950.0
2023-08-31 13:10:00,39.82,39.87,39.81,39.87,51628.0,38.8295,38.8782,38.8197,38.8782,51628.0
2023-08-31 13:20:00,39.87,39.92,39.85,39.89,80348.0,38.8782,38.927,38.8587,38.8977,80348.0
2023-08-31 13:30:00,39.89,39.9,39.85,39.89,61697.0,38.8977,38.9075,38.8587,38.8977,61697.0
2023-08-31 13:40:00,39.88,39.91,39.86,39.88,77494.0,38.888,38.9172,38.8685,38.888,77494.0
2023-08-31 13:50:00,39.89,39.92,39.85,39.92,58952.0,38.8977,38.927,38.8587,38.927,58952.0
2023-08-31 14:00:00,39.91,40.0,39.91,39.98,175864.0,38.9172,39.005,38.9172,38.9855,175864.0
2023-08-31 14:10:00,39.98,40.07,39.97,40.05,75823.0,38.9855,39.0732,38.9757,39.0537,75823.0
2023-08-31 14:20:00,40.06,40.11,40.04,40.07,79164.0,39.0635,39.1122,39.044,39.0732,79164.0
2023-08-31 14:30:00,40.07,40.08,40.01,40.04,61143.0,39.0732,39.083,39.0147,39.044,61143.0
2023-08-31 14:40:00,40.04,40.04,39.93,39.95,93095.0,39.044,39.044,38.9367,38.9562,93095.0
2023-08-31 14:50:00,39.95,39.95,39.84,39.87,79545.0,38.9562,38.9562,38.849,38.8782,79545.0
2023-08-31 15:00:00,39.86,39.89,39.79,39.83,196418.0,38.8685,38.8977,38.8002,38.8392,196418.0
2023-08-31 15:10:00,39.84,39.87,39.78,39.82,118194.0,38.849,38.8782,38.7905,38.8295,118194.0
2023-08-31 15:20:00,39.82,39.87,39.8,39.82,131170.0,38.8295,38.8782,38.81,38.8295,131170.0
2023-08-31 15:30:00,39.82,39.89,39.81,39.88,148856.0,38.8295,38.8977,38.8197,38.888,148856.0
2023-08-31 15:40:00,39.88,39.91,39.82,39.9,282123.0,38.888,38.9172,38.8295,38.9075,282123.0
2023-08-31 15:50:00,39.9,39.99,39.85,39.92,1076797.0,38.9075,38.9952,38.8587,38.927,1076797.0
2023-09-01 09:30:00,40.92,41.73,40.92,41.52,884484.0,39.9021,40.6919,39.9021,40.4872,884484.0
2023-09-01 09:40:00,41.53,41.54,40.94,41.02,334925.0,40.4969,40.5067,39.9216,39.9996,334925.0
2023-09-01 09:50:00,41.0,41.2,40.88,41.16,188726.0,39.9801,40.1751,39.8631,40.1361,188726.0
2023-09-01 10:00:00,41.15,41.52,41.02,41.49,453983.0,40.1264,40.4872,39.9996,40.4579,453983.0
2023-09-01 10:10:00,41.49,41.72,41.48,41.55,441724.0,40.4579,40.6822,40.4482,40.5164,441724.0
2023-09-01 10:20:00,41.56,41.72,41.45,41.56,293503.0,40.5262,40.6822,40.4189,40.5262,293503.0
2023-09-01 10:30:00,41.56,41.6,41.33,41.57,321722.0,40.5262,40.5652,40.3019,40.5359,321722.0
2023-09-01 10:40:00,41.58,41.69,41.54,41.62,248067.0,40.5457,40.6529,40.5067,40.5847,248067.0
2023-09-01 10:50:00,41.61,41.72,41.56,41.64,185289.0,40.5749,40.6822,40.5262,40.6042,185289.0
2023-09-01 11:00:00,41.63,41.82,41.63,41.68,296316.0,40.5944,40.7797,40.5944,40.6432,296316.0
2023-09-01 11:10:00,41.69,41.82,41.66,41.75,193690.0,40.6529,40.7797,40.6237,40.7115,193690.0
2023-09-01 11:20:00,41.74,41.76,41.63,41.64,148059.0,40.7017,40.7212,40.5944,40.6042,148059.0
2023-09-01 11:30:00,41.65,41.66,41.52,41.57,157276.0,40.6139,40.6237,40.4872,40.5359,157276.0
2023-09-01 11:40:00,41.57,41.59,41.52,41.57,77783.0,40.5359,40.5554,40.4872,40.5359,77783.0
2023-09-01 11:50:00,41.57,41.59,41.52,41.52,95354.0,40.5359,40.5554,40.4872,40.4872,95354.0
2023-09-01 12:00:00,41.52,41.57,41.51,41.52,107582.0,40.4872,40.5359,40.4774,40.4872,107582.0
2023-09-01 12:10:00,41.52,41.65,41.5,41.64,135802.0,40.4872,40.6139,40.4677,40.6042,135802.0
2023-09-01 12:20:00,41.65,41.75,41.61,41.72,121803.0,40.6139,40.7115,40.5749,40.6822,121803.0
2023-09-01 12:30:00,41.71,41.74,41.65,41.65,106761.0,40.6724,40.7017,40.6139,40.6139,106761.0
2023-09-01 12:40:00,41.65,41.66,41.52,41.55,82481.0,40.6139,40.6237,40.4872,40.5164,82481.0
2023-09-01 12:50:00,41.56,41.62,41.55,41.58,71412.0,40.5262,40.5847,40.5164,40.5457,71412.0
2023-09-01 13:00:00,41.59,41.62,41.51,41.52,82029.0,40.5554,40.5847,40.4774,40.4872,82029.0
2023-09-01 13:10:00,41.52,41.57,41.48,41.57,141751.0,40.4872,40.5359,40.4482,40.5359,141751.0
2023-09-01 13:20:00,41.56,41.6,41.54,41.58,69917.0,40.5262,40.5652,40.5067,40.5457,69917.0
2023-09-01 13:30:00,41.58,41.67,41.55,41.66,89270.0,40.5457,40.6334,40.5164,40.6237,89270.0
2023-09-01 13:40:00,41.66,41.66,41.57,41.58,101585.0,40.6237,40.6237,40.5359,40.5457,101585.0
2023-09-01 13:50:00,41.58,41.66,41.57,41.65,86793.0,40.5457,40.6237,40.5359,40.6139,86793.0
2023-09-01 14:00:00,41.65,41.69,41.62,41.68,75371.0,40.6139,40.6529,40.5847,40.6432,75371.0
2023-09-01 14:10:00,41.68,41.69,41.63,41.68,109125.0,40.6432,40.6529,40.5944,40.6432,109125.0
2023-09-01 14:20:00,41.68,41.69,41.54,41.58,93150.0,40.6432,40.6529,40.5067,40.5457,93150.0
2023-09-01 14:30:00,41.57,41.58,41.52,41.55,96670.0,40.5359,40.5457,40.4872,40.5164,96670.0
2023-09-01 14:40:00,41.55,41.58,41.53,41.55,114077.0,40.5164,40.5457,40.4969,40.5164,114077.0
2023-09-01 14:50:00,41.55,41.61,41.54,41.59,122949.0,40.5164,40.5749,40.5067,40.5554,122949.0
2023-09-01 15:00:00,41.59,41.62,41.52,41.54,133345.0,40.5554,40.5847,40.4872,40.5067,133345.0
2023-09-01 15:10:00,41.54,41.58,41.5,41.55,158087.0,40.5067,40.5457,40.4677,40.5164,158087.0
2023-09-01 15:20:00,41.55,41.64,41.51,41.64,132488.0,40.5164,40.6042,40.4774,40.6042,132488.0
2023-09-01 15:30:00,41.64,41.7,41.61,41.67,229149.0,40.6042,40.6627,40.5749,40.6334,229149.0
2023-09-01 15:40:00,41.66,41.67,41.53,41.55,299746.0,40.6237,40.6334,40.4969,40.5164,299746.0
2023-09-01 15:50:00,41.55,41.55,41.47,41.48,998928.0,40.5164,40.5164,40.4384,40.4482,998928.0
2023-09-05 09:30:00,41.35,41.85,41.33,41.61,432433.0,40.3214,40.809,40.3019,40.5749,432433.0
2023-09-05 09:40:00,41.6,41.63,41.3,41.3,182939.0,40.5652,40.5944,40.2726,40.2726,182939.0
2023-09-05 09:50:00,41.3,41.45,41.25,41.39,175425.0,40.2726,40.4189,40.2239,40.3604,175425.0
2023-09-05 10:00:00,41.37,41.46,41.29,41.37,115137.0,40.3409,40.4287,40.2629,40.3409,115137.0
2023-09-05 10:10:00,41.36,41.41,41.27,41.34,114347.0,40.3312,40.3799,40.2434,40.3117,114347.0
2023-09-05 10:20:00,41.34,41.44,41.23,41.27,96091.0,40.3117,40.4092,40.2044,40.2434,96091.0
2023-09-05 10:30:00,41.27,41.29,41.08,41.13,100269.0,40.2434,40.2629,40.0581,40.1069,100269.0
2023-09-05 10:40:00,41.12,41.15,41.06,41.1,107566.0,40.0971,40.1264,40.0386,40.0776,107566.0
2023-09-05 10:50:00,41.11,41.19,41.09,41.15,75436.0,40.0874,40.1654,40.0679,40.1264,75436.0
2023-09-05 11:00:00,41.16,41.26,41.13,41.21,151003.0,40.1361,40.2336,40.1069,40.1849,151003.0
2023-09-05 11:10:00,41.21,41.22,41.08,41.09,184314.0,40.1849,40.1946,40.0581,40.0679,184314.0
2023-09-05 11:20:00,41.08,41.17,41.07,41.11,127486.0,40.0581,40.1459,40.0484,40.0874,127486.0
2023-09-05 11:30:00,41.11,41.2,41.08,41.2,124115.0,40.0874,40.1751,40.0581,40.1751,124115.0
2023-09-05 11:40:00,41.21,41.25,41.17,41.2,69001.0,40.1849,40.2239,40.1459,40.1751,69001.0
2023-09-05 11:50:00,41.21,41.26,41.16,41.21,71737.0,40.1849,40.2336,40.1361,40.1849,71737.0
2023-09-05 12:00:00,41.2,41.24,41.18,41.23,63304.0,40.1751,40.2141,40.1556,40.2044,63304.0
2023-09-05 12:10:00,41.23,41.24,41.17,41.2,41014.0,40.2044,40.2141,40.1459,40.1751,41014.0
2023-09-05 12:20:00,41.2,41.2,41.1,41.13,42588.0,40.1751,40.1751,40.0776,40.1069,42588.0
2023-09-05 12:30:00,41.12,41.14,41.04,41.09,91195.0,40.0971,40.1166,40.0191,40.0679,91195.0
2023-09-05 12:40:00,41.09,41.11,41.05,41.08,32522.0,40.0679,40.0874,40.0289,40.0581,32522.0
2023-09-05 12:50:00,41.08,41.08,41.03,41.04,61833.0,40.0581,40.0581,40.0094,40.0191,61833.0
2023-09-05 13:00:00,41.04,41.04,40.95,40.96,77925.0,40.0191,40.0191,39.9314,39.9411,77925.0
2023-09-05 13:10:00,40.97,40.99,40.86,40.87,41113.0,39.9509,39.9704,39.8436,39.8533,41113.0
2023-09-05 13:20:00,40.87,40.9,40.82,40.86,78381.0,39.8533,39.8826,39.8046,39.8436,78381.0
2023-09-05 13:30:00,40.86,40.91,40.85,40.88,52605.0,39.8436,39.8923,39.8338,39.8631,52605.0
2023-09-05 13:40:00,40.88,40.98,40.85,40.97,55382.0,39.8631,39.9606,39.8338,39.9509,55382.0
2023-09-05 13:50:00,40.97,41.02,40.96,40.98,50809.0,39.9509,39.9996,39.9411,39.9606,50809.0
2023-09-05 14:00:00,40.98,41.0,40.89,40.91,30194.0,39.9606,39.9801,39.8728,39.8923,30194.0
2023-09-05 14:10:00,40.91,41.01,40.9,41.01,74339.0,39.8923,39.9899,39.8826,39.9899,74339.0
2023-09-05 14:20:00,41.01,41.05,40.97,41.04,82152.0,39.9899,40.0289,39.9509,40.0191,82152.0
2023-09-05 14:30:00,41.03,41.05,40.93,40.95,51483.0,40.0094,40.0289,39.9118,39.9314,51483.0
2023-09-05 14:40:00,40.95,40.96,40.89,40.92,61389.0,39.9314,39.9411,39.8728,39.9021,61389.0
2023-09-05 14:50:00,40.91,40.93,40.88,40.93,63337.0,39.8923,39.9118,39.8631,39.9118,63337.0
2023-09-05 15:00:00,40.93,40.93,40.77,40.78,94154.0,39.9118,39.9118,39.7558,39.7656,94154.0
2023-09-05 15:10:00,40.77,40.8,40.72,40.75,108202.0,39.7558,39.7851,39.7071,39.7363,108202.0
2023-09-05 15:20:00,40.75,40.8,40.73,40.77,102614.0,39.7363,39.7851,39.7168,39.7558,102614.0
2023-09-05 15:30:00,40.77,40.81,40.74,40.8,85114.0,39.7558,39.7948,39.7266,39.7851,85114.0
2023-09-05 15:40:00,40.8,40.88,40.79,40.86,162669.0,39.7851,39.8631,39.7753,39.8436,162669.0
2023-09-05 15:50:00,40.86,40.87,40.79,40.8,453817.0,39.8436,39.8533,39.7753,39.7851,453817.0
2023-09-06 09:30:00,40.13,40.14,39.7,40.02,555778.0,39.1317,39.1415,38.7124,39.0245,555778.0
2023-09-06 09:40:00,40.01,40.24,40.0,40.18,282687.0,39.0147,39.239,39.005,39.1805,282687.0
2023-09-06 09:50:00,40.17,40.25,40.13,40.16,154878.0,39.1708,39.2488,39.1317,39.161,154878.0
2023-09-06 10:00:00,40.14,40.15,39.83,40.04,228910.0,39.1415,39.1513,38.8392,39.044,228910.0
2023-09-06 10:10:00,40.04,40.31,39.99,40.3,192872.0,39.044,39.3073,38.9952,39.2975,192872.0
2023-09-06 10:20:00,40.3,40.31,39.96,39.99,112268.0,39.2975,39.3073,38.966,38.9952,112268.0
2023-09-06 10:30:00,39.98,40.15,39.97,40.09,85931.0,38.9855,39.1513,38.9757,39.0927,85931.0
2023-09-06 10:40:00,40.09,40.12,39.92,39.96,121643.0,39.0927,39.122,38.927,38.966,121643.0
2023-09-06 10:50:00,39.95,40.0,39.89,39.97,146468.0,38.9562,39.005,38.8977,38.9757,146468.0
2023-09-06 11:00:00,39.96,40.01,39.91,39.93,65869.0,38.966,39.0147,38.9172,38.9367,65869.0
2023-09-06 11:10:00,39.93,40.01,39.89,39.99,106077.0,38.9367,39.0147,38.8977,38.9952,106077.0
2023-09-06 11:20:00,39.98,40.05,39.94,39.99,112750.0,38.9855,39.0537,38.9465,38.9952,112750.0
2023-09-06 11:30:00,39.98,40.0,39.89,39.9,72947.0,38.9855,39.005,38.8977,38.9075,72947.0
2023-09-06 11:40:00,39.89,39.99,39.89,39.93,106697.0,38.8977,38.9952,38.8977,38.9367,106697.0
2023-09-06 11:50:00,39.93,39.95,39.88,39.89,83778.0,38.9367,38.9562,38.888,38.8977,83778.0
2023-09-06 12:00:00,39.88,39.93,39.86,39.89,101774.0,38.888,38.9367,38.8685,38.8977,101774.0
2023-09-06 12:10:00,39.88,39.89,39.8,39.84,44118.0,38.888,38.8977,38.81,38.849,44118.0
2023-09-06 12:20:00,39.84,39.85,39.77,39.79,71563.0,38.849,38.8587,38.7807,38.8002,71563.0
2023-09-06 12:30:00,39.8,39.83,39.72,39.74,66844.0,38.81,38.8392,38.7319,38.7515,66844.0
2023-09-06 12:40:00,39.74,39.74,39.69,39.71,66101.0,38.7515,38.7515,38.7027,38.7222,66101.0
2023-09-06 12:50:00,39.72,39.78,39.69,39.76,68544.0,38.7319,38.7905,38.7027,38.771,68544.0
2023-09-06 13:00:00,39.75,39.8,39.69,39.79,65041.0,38.7612,38.81,38.7027,38.8002,65041.0
2023-09-06 13:10:00,39.8,40.02,39.79,40.02,127487.0,38.81,39.0245,38.8002,39.0245,127487.0
2023-09-06 13:20:00,40.02,40.15,39.99,40.1,144562.0,39.0245,39.1513,38.9952,39.1025,144562.0
2023-09-06 13:30:00,40.11,40.16,40.04,40.07,93062.0,39.1122,39.161,39.044,39.0732,93062.0
2023-09-06 13:40:00,40.07,40.07,39.94,40.01,76143.0,39.0732,39.0732,38.9465,39.0147,76143.0
2023-09-06 13:50:00,40.02,40.07,39.98,40.05,49168.0,39.0245,39.0732,38.9855,39.0537,49168.0
2023-09-06 14:00:00,40.05,40.15,40.04,40.15,59257.0,39.0537,39.1513,39.044,39.1513,59257.0
2023-09-06 14:10:00,40.14,40.15,40.09,40.14,79058.0,39.1415,39.1513,39.0927,39.1415,79058.0
2023-09-06 14:20:00,40.13,40.23,40.11,40.22,67884.0,39.1317,39.2293,39.1122,39.2195,67884.0
2023-09-06 14:30:00,40.21,40.28,40.19,40.2,88488.0,39.2098,39.278,39.1903,39.2,88488.0
2023-09-06 14:40:00,40.21,40.22,40.15,40.18,93354.0,39.2098,39.2195,39.1513,39.1805,93354.0
2023-09-06 14:50:00,40.18,40.28,40.17,40.27,114715.0,39.1805,39.278,39.1708,39.2683,114715.0
2023-09-06 15:00:00,40.28,40.31,40.2,40.24,104185.0,39.278,39.3073,39.2,39.239,104185.0
2023-09-06 15:10:00,40.24,40.33,40.22,40.32,109825.0,39.239,39.3268,39.2195,39.317,109825.0
2023-09-06 15:20:00,40.32,40.37,40.28,40.3,112379.0,39.317,39.3658,39.278,39.2975,112379.0
2023-09-06 15:30:00,40.3,40.33,40.28,40.32,211249.0,39.2975,39.3268,39.278,39.317,211249.0
2023-09-06 15:40:00,40.32,40.36,40.29,40.32,261504.0,39.317,39.356,39.2878,39.317,261504.0
2023-09-06 15:50:00,40.32,40.47,40.3,40.4,715388.0,39.317,39.4633,39.2975,39.395,715388.0
2023-09-07 09:30:00,39.6,39.63,39.29,39.58,411885.0,38.6149,38.6442,38.3126,38.5954,411885.0
2023-09-07 09:40:00,39.58,39.83,39.55,39.59,114846.0,38.5954,38.8392,38.5662,38.6052,114846.0
2023-09-07 09:50:00,39.6,39.6,39.35,39.35,140374.0,38.6149,38.6149,38.3712,38.3712,140374.0
2023-09-07 10:00:00,39.34,39.46,39.3,39.43,135622.0,38.3614,38.4784,38.3224,38.4492,135622.0
2023-09-07 10:10:00,39.43,39.51,39.35,39.38,123932.0,38.4492,38.5272,38.3712,38.4004,123932.0
2023-09-07 10:20:00,39.38,39.46,39.34,39.42,97138.0,38.4004,38.4784,38.3614,38.4394,97138.0
2023-09-07 10:30:00,39.43,39.43,39.31,39.38,86801.0,38.4492,38.4492,38.3321,38.4004,86801.0
2023-09-07 10:40:00,39.38,39.55,39.36,39.42,98927.0,38.4004,38.5662,38.3809,38.4394,98927.0
2023-09-07 10:50:00,39.41,39.48,39.36,39.44,72210.0,38.4297,38.4979,38.3809,38.4589,72210.0
2023-09-07 11:00:00,39.45,39.54,39.4,39.49,102667.0,38.4687,38.5564,38.4199,38.5077,102667.0
2023-09-07 11:10:00,39.49,39.62,39.47,39.61,76569.0,38.5077,38.6344,38.4882,38.6247,76569.0
2023-09-07 11:20:00,39.62,39.69,39.6,39.63,75942.0,38.6344,38.7027,38.6149,38.6442,75942.0
2023-09-07 11:30:00,39.63,39.77,39.6,39.72,70608.0,38.6442,38.7807,38.6149,38.7319,70608.0
2023-09-07 11:40:00,39.73,39.77,39.66,39.73,129621.0,38.7417,38.7807,38.6734,38.7417,129621.0
2023-09-07 11:50:00,39.73,39.74,39.67,39.69,70332.0,38.7417,38.7515,38.6832,38.7027,70332.0
2023-09-07 12:00:00,39.69,39.75,39.66,39.7,57891.0,38.7027,38.7612,38.6734,38.7124,57891.0
2023-09-07 12:10:00,39.69,39.69,39.58,39.63,63069.0,38.7027,38.7027,38.5954,38.6442,63069.0
2023-09-07 12:20:00,39.62,39.71,39.59,39.69,52562.0,38.6344,38.7222,38.6052,38.7027,52562.0
2023-09-07 12:30:00,39.69,39.77,39.68,39.77,72713.0,38.7027,38.7807,38.6929,38.7807,72713.0
2023-09-07 12:40:00,39.77,39.77,39.68,39.69,79090.0,38.7807,38.7807,38.6929,38.7027,79090.0
2023-09-07 12:50:00,39.69,39.72,39.64,39.65,62949.0,38.7027,38.7319,38.6539,38.6637,62949.0
2023-09-07 13:00:00,39.65,39.7,39.6,39.64,51991.0,38.6637,38.7124,38.6149,38.6539,51991.0
2023-09-07 13:10:00,39.64,39.69,39.6,39.68,49976.0,38.6539,38.7027,38.6149,38.6929,49976.0
2023-09-07 13:20:00,39.68,39.72,39.66,39.7,48656.0,38.6929,38.7319,38.6734,38.7124,48656.0
2023-09-07 13:30:00,39.7,39.73,39.65,39.67,36679.0,38.7124,38.7417,38.6637,38.6832,36679.0
2023-09-07 13:40:00,39.66,39.7,39.62,39.64,39654.0,38.6734,38.7124,38.6344,38.6539,39654.0
2023-09-07 13:50:00,39.64,39.65,39.58,39.63,42899.0,38.6539,38.6637,38.5954,38.6442,42899.0
2023-09-07 14:00:00,39.63,39.65,39.56,39.57,39180.0,38.6442,38.6637,38.5759,38.5857,39180.0
2023-09-07 14:10:00,39.56,39.57,39.46,39.47,133065.0,38.5759,38.5857,38.4784,38.4882,133065.0
2023-09-07 14:20:00,39.47,39.48,39.39,39.39,71637.0,38.4882,38.4979,38.4102,38.4102,71637.0
2023-09-07 14:30:00,39.39,39.42,39.35,39.37,71777.0,38.4102,38.4394,38.3712,38.3907,71777.0
2023-09-07 14:40:00,39.37,39.45,39.35,39.43,115549.0,38.3907,38.4687,38.3712,38.4492,115549.0
2023-09-07 14:50:00,39.43,39.55,39.41,39.5,154954.0,38.4492,38.5662,38.4297,38.5174,154954.0
2023-09-07 15:00:00,39.49,39.59,39.49,39.57,88082.0,38.5077,38.6052,38.5077,38.5857,88082.0
2023-09-07 15:10:00,39.57,39.7,39.57,39.69,92360.0,38.5857,38.7124,38.5857,38.7027,92360.0
2023-09-07 15:20:00,39.7,39.71,39.64,39.69,93002.0,38.7124,38.7222,38.6539,38.7027,93002.0
2023-09-07 15:30:00,39.69,39.71,39.61,39.62,147857.0,38.7027,38.7222,38.6247,38.6344,147857.0
2023-09-07 15:40:00,39.63,39.72,39.62,39.71,221188.0,38.6442,38.7319,38.6344,38.7222,221188.0
2023-09-07 15:50:00,39.71,39.83,39.7,39.76,927396.0,38.7222,38.8392,38.7124,38.771,927396.0
2023-09-08 09:30:00,39.54,39.59,39.31,39.33,180814.0,38.5564,38.6052,38.3321,38.3516,180814.0
2023-09-08 09:40:00,39.32,39.39,39.2,39.27,147464.0,38.3419,38.4102,38.2249,38.2931,147464.0
2023-09-08 09:50:00,39.28,39.59,39.27,39.59,122268.0,38.3029,38.6052,38.2931,38.6052,122268.0
2023-09-08 10:00:00,39.59,39.75,39.58,39.63,112423.0,38.6052,38.7612,38.5954,38.6442,112423.0
2023-09-08 10:10:00,39.63,39.66,39.54,39.56,154208.0,38.6442,38.6734,38.5564,38.5759,154208.0
2023-09-08 10:20:00,39.56,39.59,39.45,39.46,89424.0,38.5759,38.6052,38.4687,38.4784,89424.0
2023-09-08 10:30:00,39.46,39.48,39.37,39.41,97362.0,38.4784,38.4979,38.3907,38.4297,97362.0
2023-09-08 10:40:00,39.4,39.4,39.32,39.4,83988.0,38.4199,38.4199,38.3419,38.4199,83988.0
2023-09-08 10:50:00,39.4,39.42,39.28,39.29,58986.0,38.4199,38.4394,38.3029,38.3126,58986.0
2023-09-08 11:00:00,39.29,39.37,39.2,39.22,83271.0,38.3126,38.3907,38.2249,38.2444,83271.0
2023-09-08 11:10:00,39.22,39.29,39.21,39.27,68534.0,38.2444,38.3126,38.2346,38.2931,68534.0
2023-09-08 11:20:00,39.28,39.32,39.27,39.29,68718.0,38.3029,38.3419,38.2931,38.3126,68718.0
2023-09-08 11:30:00,39.29,39.39,39.27,39.36,90933.0,38.3126,38.4102,38.2931,38.3809,90933.0
2023-09-08 11:40:00,39.36,39.39,39.32,39.39,55503.0,38.3809,38.4102,38.3419,38.4102,55503.0
2023-09-08 11:50:00,39.39,39.43,39.33,39.34,161538.0,38.4102,38.4492,38.3516,38.3614,161538.0
2023-09-08 12:00:00,39.34,39.35,39.26,39.28,49039.0,38.3614,38.3712,38.2834,38.3029,49039.0
2023-09-08 12:10:00,39.27,39.39,39.27,39.39,55839.0,38.2931,38.4102,38.2931,38.4102,55839.0
2023-09-08 12:20:00,39.39,39.4,39.32,39.33,51414.0,38.4102,38.4199,38.3419,38.3516,51414.0
2023-09-08 12:30:00,39.32,39.34,39.28,39.31,46540.0,38.3419,38.3614,38.3029,38.3321,46540.0
2023-09-08 12:40:00,39.31,39.39,39.31,39.34,58588.0,38.3321,38.4102,38.3321,38.3614,58588.0
2023-09-08 12:50:00,39.34,39.39,39.33,39.38,40466.0,38.3614,38.4102,38.3516,38.4004,40466.0
2023-09-08 13:00:00,39.38,39.38,39.3,39.32,56609.0,38.4004,38.4004,38.3224,38.3419,56609.0
2023-09-08 13:10:00,39.31,39.38,39.29,39.37,41782.0,38.3321,38.4004,38.3126,38.3907,41782.0
2023-09-08 13:20:00,39.38,39.4,39.33,39.4,107361.0,38.4004,38.4199,38.3516,38.4199,107361.0
2023-09-08 13:30:00,39.4,39.48,39.35,39.36,216441.0,38.4199,38.4979,38.3712,38.3809,216441.0
2023-09-08 13:40:00,39.36,39.37,39.33,39.34,127618.0,38.3809,38.3907,38.3516,38.3614,127618.0
2023-09-08 13:50:00,39.34,39.37,39.3,39.36,62006.0,38.3614,38.3907,38.3224,38.3809,62006.0
2023-09-08 14:00:00,39.36,39.42,39.35,39.39,53082.0,38.3809,38.4394,38.3712,38.4102,53082.0
2023-09-08 14:10:00,39.39,39.41,39.32,39.39,71580.0,38.4102,38.4297,38.3419,38.4102,71580.0
2023-09-08 14:20:00,39.39,39.44,39.38,39.39,57957.0,38.4102,38.4589,38.4004,38.4102,57957.0
2023-09-08 14:30:00,39.39,39.4,39.34,39.36,48132.0,38.4102,38.4199,38.3614,38.3809,48132.0
2023-09-08 14:40:00,39.36,39.4,39.34,39.37,64721.0,38.3809,38.4199,38.3614,38.3907,64721.0
2023-09-08 14:50:00,39.37,39.37,39.31,39.34,48916.0,38.3907,38.3907,38.3321,38.3614,48916.0
2023-09-08 15:00:00,39.34,39.37,39.32,39.33,67432.0,38.3614,38.3907,38.3419,38.3516,67432.0
2023-09-08 15:10:00,39.33,39.34,39.31,39.33,82956.0,38.3516,38.3614,38.3321,38.3516,82956.0
2023-09-08 15:20:00,39.33,39.33,39.24,39.26,114488.0,38.3516,38.3516,38.2639,38.2834,114488.0
2023-09-08 15:30:00,39.26,39.32,39.22,39.24,145841.0,38.2834,38.3419,38.2444,38.2639,145841.0
2023-09-08 15:40:00,39.23,39.25,39.17,39.23,244649.0,38.2541,38.2736,38.1956,38.2541,244649.0
2023-09-08 15:50:00,39.22,39.32,39.16,39.28,836749.0,38.2444,38.3419,38.1859,38.3029,836749.0
2023-09-11 09:30:00,40.39,40.61,40.29,40.44,512459.0,39.3853,39.5998,39.2878,39.434,512459.0
2023-09-11 09:40:00,40.42,40.46,40.17,40.19,223688.0,39.4145,39.4535,39.1708,39.1903,223688.0
2023-09-11 09:50:00,40.2,40.32,40.08,40.09,172585.0,39.2,39.317,39.083,39.0927,172585.0
2023-09-11 10:00:00,40.08,40.2,40.07,40.16,130091.0,39.083,39.2,39.0732,39.161,130091.0
2023-09-11 10:10:00,40.17,40.22,40.09,40.22,108788.0,39.1708,39.2195,39.0927,39.2195,108788.0
2023-09-11 10:20:00,40.21,40.38,40.2,40.3,105336.0,39.2098,39.3755,39.2,39.2975,105336.0
2023-09-11 10:30:00,40.29,40.29,40.17,40.23,144533.0,39.2878,39.2878,39.1708,39.2293,144533.0
2023-09-11 10:40:00,40.23,40.26,40.14,40.15,115143.0,39.2293,39.2585,39.1415,39.1513,115143.0
2023-09-11 10:50:00,40.15,40.16,40.05,40.05,73663.0,39.1513,39.161,39.0537,39.0537,73663.0
2023-09-11 11:00:00,40.05,40.05,39.92,39.95,106992.0,39.0537,39.0537,38.927,38.9562,106992.0
2023-09-11 11:10:00,39.95,39.95,39.9,39.94,59306.0,38.9562,38.9562,38.9075,38.9465,59306.0
2023-09-11 11:20:00,39.94,39.96,39.89,39.93,65033.0,38.9465,38.966,38.8977,38.9367,65033.0
2023-09-11 11:30:00,39.93,39.95,39.85,39.91,71240.0,38.9367,38.9562,38.8587,38.9172,71240.0
2023-09-11 11:40:00,39.9,39.92,39.8,39.83,53179.0,38.9075,38.927,38.81,38.8392,53179.0
2023-09-11 11:50:00,39.83,39.86,39.8,39.86,34056.0,38.8392,38.8685,38.81,38.8685,34056.0
2023-09-11 12:00:00,39.85,40.02,39.84,40.02,100799.0,38.8587,39.0245,38.849,39.0245,100799.0
2023-09-11 12:10:00,40.02,40.04,39.92,39.94,99355.0,39.0245,39.044,38.927,38.9465,99355.0
2023-09-11 12:20:00,39.93,39.99,39.89,39.99,123492.0,38.9367,38.9952,38.8977,38.9952,123492.0
2023-09-11 12:30:00,40.0,40.0,39.95,39.97,51914.0,39.005,39.005,38.9562,38.9757,51914.0
2023-09-11 12:40:00,39.97,40.01,39.85,39.98,177834.0,38.9757,39.0147,38.8587,38.9855,177834.0
2023-09-11 12:50:00,39.99,40.08,39.98,40.07,61093.0,38.9952,39.083,38.9855,39.0732,61093.0
2023-09-11 13:00:00,40.06,40.07,40.0,40.01,66553.0,39.0635,39.0732,39.005,39.0147,66553.0
2023-09-11 13:10:00,40.01,40.05,40.01,40.04,35937.0,39.0147,39.0537,39.0147,39.044,35937.0
2023-09-11 13:20:00,40.04,40.07,40.03,40.07,41693.0,39.044,39.0732,39.0342,39.0732,41693.0
2023-09-11 13:30:00,40.07,40.1,40.05,40.09,34165.0,39.0732,39.1025,39.0537,39.0927,34165.0
2023-09-11 13:40:00,40.09,40.11,40.06,40.06,47258.0,39.0927,39.1122,39.0635,39.0635,47258.0
2023-09-11 13:50:00,40.05,40.08,40.04,40.06,34794.0,39.0537,39.083,39.044,39.0635,34794.0
2023-09-11 14:00:00,40.06,40.06,39.96,39.97,81104.0,39.0635,39.0635,38.966,38.9757,81104.0
2023-09-11 14:10:00,39.97,40.01,39.97,39.98,42339.0,38.9757,39.0147,38.9757,38.9855,42339.0
2023-09-11 14:20:00,39.98,39.99,39.94,39.96,55530.0,38.9855,38.9952,38.9465,38.966,55530.0
2023-09-11 14:30:00,39.96,39.96,39.91,39.91,50168.0,38.966,38.966,38.9172,38.9172,50168.0
2023-09-11 14:40:00,39.91,39.97,39.87,39.96,77042.0,38.9172,38.9757,38.8782,38.966,77042.0
2023-09-11 14:50:00,39.97,39.97,39.91,39.93,55331.0,38.9757,38.9757,38.9172,38.9367,55331.0
2023-09-11 15:00:00,39.93,39.99,39.92,39.98,66587.0,38.9367,38.9952,38.927,38.9855,66587.0
2023-09-11 15:10:00,39.98,40.0,39.96,39.98,62662.0,38.9855,39.005,38.966,38.9855,62662.0
2023-09-11 15:20:00,39.97,40.06,39.96,40.05,104772.0,38.9757,39.0635,38.966,39.0537,104772.0
2023-09-11 15:30:00,40.05,40.1,40.03,40.04,129472.0,39.0537,39.1025,39.0342,39.044,129472.0
2023-09-11 15:40:00,40.04,40.07,40.01,40.05,197955.0,39.044,39.0732,39.0147,39.0537,197955.0
2023-09-11 15:50:00,40.06,40.13,40.0,40.13,696515.0,39.0635,39.1317,39.005,39.1317,696515.0
2023-09-12 09:30:00,39.86,40.27,39.8,40.26,148170.0,38.8685,39.2683,38.81,39.2585,148170.0
2023-09-12 09:40:00,40.25,40.56,40.25,40.5,378928.0,39.2488,39.5511,39.2488,39.4925,378928.0
2023-09-12 09:50:00,40.49,40.54,40.15,40.19,171698.0,39.4828,39.5316,39.1513,39.1903,171698.0
2023-09-12 10:00:00,40.2,40.24,40.13,40.16,130261.0,39.2,39.239,39.1317,39.161,130261.0
2023-09-12 10:10:00,40.15,40.22,40.12,40.14,81564.0,39.1513,39.2195,39.122,39.1415,81564.0
2023-09-12 10:20:00,40.13,40.17,40.1,40.16,89187.0,39.1317,39.1708,39.1025,39.161,89187.0
2023-09-12 10:30:00,40.16,40.23,40.13,40.16,67464.0,39.161,39.2293,39.1317,39.161,67464.0
2023-09-12 10:40:00,40.16,40.21,40.12,40.14,65708.0,39.161,39.2098,39.122,39.1415,65708.0
2023-09-12 10:50:00,40.14,40.14,40.01,40.02,71821.0,39.1415,39.1415,39.0147,39.0245,71821.0
2023-09-12 11:00:00,40.02,40.08,40.0,40.04,96186.0,39.0245,39.083,39.005,39.044,96186.0
2023-09-12 11:10:00,40.04,40.07,39.98,40.05,114199.0,39.044,39.0732,38.9855,39.0537,114199.0
2023-09-12 11:20:00,40.04,40.08,40.03,40.06,97100.0,39.044,39.083,39.0342,39.0635,97100.0
2023-09-12 11:30:00,40.07,40.14,40.07,40.11,68523.0,39.0732,39.1415,39.0732,39.1122,68523.0
2023-09-12 11:40:00,40.12,40.17,40.1,40.15,65697.0,39.122,39.1708,39.1025,39.1513,65697.0
2023-09-12 11:50:00,40.15,40.21,40.14,40.16,38134.0,39.1513,39.2098,39.1415,39.161,38134.0
2023-09-12 12:00:00,40.18,40.23,40.18,40.21,69538.0,39.1805,39.2293,39.1805,39.2098,69538.0
2023-09-12 12:10:00,40.22,40.25,40.17,40.17,64077.0,39.2195,39.2488,39.1708,39.1708,64077.0
2023-09-12 12:20:00,40.17,40.23,40.14,40.18,30949.0,39.1708,39.2293,39.1415,39.1805,30949.0
2023-09-12 12:30:00,40.18,40.2,40.14,40.17,24422.0,39.1805,39.2,39.1415,39.1708,24422.0
2023-09-12 12:40:00,40.17,40.18,40.15,40.18,27558.0,39.1708,39.1805,39.1513,39.1805,27558.0
2023-09-12 12:50:00,40.18,40.18,40.08,40.09,40198.0,39.1805,39.1805,39.083,39.0927,40198.0
2023-09-12 13:00:00,40.1,40.16,40.09,40.13,106750.0,39.1025,39.161,39.0927,39.1317,106750.0
2023-09-12 13:10:00,40.13,40.15,40.05,40.09,59374.0,39.1317,39.1513,39.0537,39.0927,59374.0
2023-09-12 13:20:00,40.09,40.17,40.04,40.16,97316.0,39.0927,39.1708,39.044,39.161,97316.0
2023-09-12 13:30:00,40.16,40.2,40.13,40.2,73758.0,39.161,39.2,39.1317,39.2,73758.0
2023-09-12 13:40:00,40.2,40.2,40.08,40.12,64855.0,39.2,39.2,39.083,39.122,64855.0
2023-09-12 13:50:00,40.12,40.13,40.03,40.04,55524.0,39.122,39.1317,39.0342,39.044,55524.0
2023-09-12 14:00:00,40.03,40.03,39.98,40.02,52994.0,39.0342,39.0342,38.9855,39.0245,52994.0
2023-09-12 14:10:00,40.02,40.07,40.01,40.05,68078.0,39.0245,39.0732,39.0147,39.0537,68078.0
2023-09-12 14:20:00,40.05,40.06,40.01,40.05,35889.0,39.0537,39.0635,39.0147,39.0537,35889.0
2023-09-12 14:30:00,40.04,40.08,40.02,40.07,42416.0,39.044,39.083,39.0245,39.0732,42416.0
2023-09-12 14:40:00,40.07,40.08,40.03,40.04,66333.0,39.0732,39.083,39.0342,39.044,66333.0
2023-09-12 14:50:00,40.03,40.05,39.99,40.02,96586.0,39.0342,39.0537,38.9952,39.0245,96586.0
2023-09-12 15:00:00,40.01,40.05,39.98,40.02,75044.0,39.0147,39.0537,38.9855,39.0245,75044.0
2023-09-12 15:10:00,40.02,40.04,40.0,40.01,61069.0,39.0245,39.044,39.005,39.0147,61069.0
2023-09-12 15:20:00,40.01,40.02,39.91,39.93,120521.0,39.0147,39.0245,38.9172,38.9367,120521.0
2023-09-12 15:30:00,39.93,39.96,39.87,39.89,102312.0,38.9367,38.966,38.8782,38.8977,102312.0
2023-09-12 15:40:00,39.89,39.91,39.84,39.84,114431.0,38.8977,38.9172,38.849,38.849,114431.0
2023-09-12 15:50:00,39.86,40.07,39.83,40.06,843537.0,38.8685,39.0732,38.8392,39.0635,843537.0
2023-09-13 09:30:00,39.97,40.25,39.92,40.1,127285.0,38.9757,39.2488,38.927,39.1025,127285.0
2023-09-13 09:40:00,40.09,40.16,39.95,40.06,166239.0,39.0927,39.161,38.9562,39.0635,166239.0
2023-09-13 09:50:00,40.07,40.13,39.97,40.12,78943.0,39.0732,39.1317,38.9757,39.122,78943.0
2023-09-13 10:00:00,40.11,40.11,39.74,39.75,127122.0,39.1122,39.1122,38.7515,38.7612,127122.0
2023-09-13 10:10:00,39.76,39.84,39.71,39.72,87010.0,38.771,38.849,38.7222,38.7319,87010.0
2023-09-13 10:20:00,39.72,39.83,39.69,39.78,86295.0,38.7319,38.8392,38.7027,38.7905,86295.0
2023-09-13 10:30:00,39.77,39.92,39.75,39.9,74953.0,38.7807,38.927,38.7612,38.9075,74953.0
2023-09-13 10:40:00,39.91,40.02,39.91,40.0,141445.0,38.9172,39.0245,38.9172,39.005,141445.0
2023-09-13 10:50:00,39.99,40.13,39.99,40.11,84116.0,38.9952,39.1317,38.9952,39.1122,84116.0
2023-09-13 11:00:00,40.12,40.2,40.09,40.18,87452.0,39.122,39.2,39.0927,39.1805,87452.0
2023-09-13 11:10:00,40.18,40.19,40.11,40.15,54519.0,39.1805,39.1903,39.1122,39.1513,54519.0
2023-09-13 11:20:00,40.14,40.14,40.09,40.13,48471.0,39.1415,39.1415,39.0927,39.1317,48471.0
2023-09-13 11:30:00,40.13,40.14,40.08,40.12,62924.0,39.1317,39.1415,39.083,39.122,62924.0
2023-09-13 11:40:00,40.12,40.18,40.06,40.13,116396.0,39.122,39.1805,39.0635,39.1317,116396.0
2023-09-13 11:50:00,40.14,40.14,39.98,39.99,86349.0,39.1415,39.1415,38.9855,38.9952,86349.0
2023-09-13 12:00:00,39.98,39.99,39.89,39.89,37428.0,38.9855,38.9952,38.8977,38.8977,37428.0
2023-09-13 12:10:00,39.9,39.92,39.85,39.91,45151.0,38.9075,38.927,38.8587,38.9172,45151.0
2023-09-13 12:20:00,39.9,39.92,39.87,39.88,48993.0,38.9075,38.927,38.8782,38.888,48993.0
2023-09-13 12:30:00,39.88,39.91,39.84,39.85,54735.0,38.888,38.9172,38.849,38.8587,54735.0
2023-09-13 12:40:00,39.85,39.88,39.81,39.84,58398.0,38.8587,38.888,38.8197,38.849,58398.0
2023-09-13 12:50:00,39.85,39.89,39.82,39.87,34003.0,38.8587,38.8977,38.8295,38.8782,34003.0
2023-09-13 13:00:00,39.87,39.88,39.8,39.81,41422.0,38.8782,38.888,38.81,38.8197,41422.0
2023-09-13 13:10:00,39.82,39.85,39.8,39.82,51057.0,38.8295,38.8587,38.81,38.8295,51057.0
2023-09-13 13:20:00,39.82,39.87,39.81,39.84,35354.0,38.8295,38.8782,38.8197,38.849,35354.0
2023-09-13 13:30:00,39.85,39.88,39.82,39.87,47367.0,38.8587,38.888,38.8295,38.8782,47367.0
2023-09-13 13:40:00,39.87,39.88,39.85,39.87,112927.0,38.8782,38.888,38.8587,38.8782,112927.0
2023-09-13 13:50:00,39.86,39.87,39.81,39.82,79393.0,38.8685,38.8782,38.8197,38.8295,79393.0
2023-09-13 14:00:00,39.82,39.82,39.75,39.77,61391.0,38.8295,38.8295,38.7612,38.7807,61391.0
2023-09-13 14:10:00,39.77,39.83,39.76,39.77,64669.0,38.7807,38.8392,38.771,38.7807,64669.0
2023-09-13 14:20:00,39.77,39.8,39.76,39.79,46894.0,38.7807,38.81,38.771,38.8002,46894.0
2023-09-13 14:30:00,39.79,39.79,39.74,39.77,53020.0,38.8002,38.8002,38.7515,38.7807,53020.0
2023-09-13 14:40:00,39.77,39.81,39.76,39.77,57097.0,38.7807,38.8197,38.771,38.7807,57097.0
2023-09-13 14:50:00,39.77,39.77,39.7,39.73,134911.0,38.7807,38.7807,38.7124,38.7417,134911.0
2023-09-13 15:00:00,39.73,39.74,39.63,39.65,89401.0,38.7417,38.7515,38.6442,38.6637,89401.0
2023-09-13 15:10:00,39.65,39.67,39.6,39.66,104653.0,38.6637,38.6832,38.6149,38.6734,104653.0
2023-09-13 15:20:00,39.66,39.69,39.63,39.66,69825.0,38.6734,38.7027,38.6442,38.6734,69825.0
2023-09-13 15:30:00,39.66,39.77,39.66,39.75,93114.0,38.6734,38.7807,38.6734,38.7612,93114.0
2023-09-13 15:40:00,39.75,39.79,39.73,39.76,117158.0,38.7612,38.8002,38.7417,38.771,117158.0
2023-09-13 15:50:00,39.75,39.8,39.71,39.74,451556.0,38.7612,38.81,38.7222,38.7515,451556.0
2023-09-14 09:30:00,41.03,41.4,40.84,41.25,610945.0,40.0094,40.3702,39.8241,40.2239,610945.0
2023-09-14 09:40:00,41.26,41.29,40.83,40.85,232757.0,40.2336,40.2629,39.8143,39.8338,232757.0
2023-09-14 09:50:00,40.86,40.99,40.84,40.98,174560.0,39.8436,39.9704,39.8241,39.9606,174560.0
2023-09-14 10:00:00,40.98,41.03,40.81,40.85,172852.0,39.9606,40.0094,39.7948,39.8338,172852.0
2023-09-14 10:10:00,40.85,40.85,40.7,40.74,127973.0,39.8338,39.8338,39.6876,39.7266,127973.0
2023-09-14 10:20:00,40.72,40.9,40.69,40.86,79568.0,39.7071,39.8826,39.6778,39.8436,79568.0
2023-09-14 10:30:00,40.87,40.9,40.8,40.81,82073.0,39.8533,39.8826,39.7851,39.7948,82073.0
2023-09-14 10:40:00,40.81,40.93,40.79,40.91,104435.0,39.7948,39.9118,39.7753,39.8923,104435.0
2023-09-14 10:50:00,40.91,41.07,40.89,41.01,119325.0,39.8923,40.0484,39.8728,39.9899,119325.0
2023-09-14 11:00:00,41.02,41.05,40.99,41.04,69261.0,39.9996,40.0289,39.9704,40.0191,69261.0
2023-09-14 11:10:00,41.04,41.07,40.84,40.85,129784.0,40.0191,40.0484,39.8241,39.8338,129784.0
2023-09-14 11:20:00,40.84,40.87,40.77,40.82,148460.0,39.8241,39.8533,39.7558,39.8046,148460.0
2023-09-14 11:30:00,40.83,40.98,40.8,40.88,128433.0,39.8143,39.9606,39.7851,39.8631,128433.0
2023-09-14 11:40:00,40.88,40.9,40.82,40.86,98512.0,39.8631,39.8826,39.8046,39.8436,98512.0
2023-09-14 11:50:00,40.85,40.95,40.84,40.92,152483.0,39.8338,39.9314,39.8241,39.9021,152483.0
2023-09-14 12:00:00,40.93,40.97,40.9,40.94,70908.0,39.9118,39.9509,39.8826,39.9216,70908.0
2023-09-14 12:10:00,40.94,41.15,40.94,41.09,277630.0,39.9216,40.1264,39.9216,40.0679,277630.0
2023-09-14 12:20:00,41.09,41.12,40.98,41.03,67408.0,40.0679,40.0971,39.9606,40.0094,67408.0
2023-09-14 12:30:00,41.02,41.04,40.99,41.01,49129.0,39.9996,40.0191,39.9704,39.9899,49129.0
2023-09-14 12:40:00,41.01,41.03,40.96,40.97,45411.0,39.9899,40.0094,39.9411,39.9509,45411.0
2023-09-14 12:50:00,40.98,41.04,40.96,41.01,74910.0,39.9606,40.0191,39.9411,39.9899,74910.0
2023-09-14 13:00:00,41.01,41.02,40.93,40.94,41388.0,39.9899,39.9996,39.9118,39.9216,41388.0
2023-09-14 13:10:00,40.93,40.98,40.89,40.9,45679.0,39.9118,39.9606,39.8728,39.8826,45679.0
2023-09-14 13:20:00,40.9,40.98,40.9,40.96,67169.0,39.8826,39.9606,39.8826,39.9411,67169.0
2023-09-14 13:30:00,40.96,40.98,40.9,40.95,39422.0,39.9411,39.9606,39.8826,39.9314,39422.0
2023-09-14 13:40:00,40.95,40.96,40.89,40.9,40867.0,39.9314,39.9411,39.8728,39.8826,40867.0
2023-09-14 13:50:00,40.89,40.9,40.87,40.88,34354.0,39.8728,39.8826,39.8533,39.8631,34354.0
2023-09-14 14:00:00,40.87,40.91,40.82,40.83,65300.0,39.8533,39.8923,39.8046,39.8143,65300.0
2023-09-14 14:10:00,40.84,40.84,40.78,40.79,43894.0,39.8241,39.8241,39.7656,39.7753,43894.0
2023-09-14 14:20:00,40.78,40.83,40.77,40.77,54045.0,39.7656,39.8143,39.7558,39.7558,54045.0
2023-09-14 14:30:00,40.77,40.85,40.76,40.84,52235.0,39.7558,39.8338,39.7461,39.8241,52235.0
2023-09-14 14:40:00,40.84,40.87,40.82,40.86,63013.0,39.8241,39.8533,39.8046,39.8436,63013.0
2023-09-14 14:50:00,40.86,40.89,40.84,40.87,42268.0,39.8436,39.8728,39.8241,39.8533,42268.0
2023-09-14 15:00:00,40.87,40.96,40.86,40.9,58452.0,39.8533,39.9411,39.8436,39.8826,58452.0
2023-09-14 15:10:00,40.89,40.91,40.83,40.86,89321.0,39.8728,39.8923,39.8143,39.8436,89321.0
2023-09-14 15:20:00,40.85,40.85,40.76,40.77,90845.0,39.8338,39.8338,39.7461,39.7558,90845.0
2023-09-14 15:30:00,40.77,40.79,40.73,40.77,162200.0,39.7558,39.7753,39.7168,39.7558,162200.0
2023-09-14 15:40:00,40.77,40.81,40.67,40.69,202341.0,39.7558,39.7948,39.6583,39.6778,202341.0
2023-09-14 15:50:00,40.69,40.73,40.67,40.69,790990.0,39.6778,39.7168,39.6583,39.6778,790990.0
2023-09-15 09:30:00,40.67,40.78,40.56,40.7,3093922.0,39.6583,39.7656,39.5511,39.6876,3093922.0
2023-09-15 09:40:00,40.71,40.98,40.67,40.71,252852.0,39.6973,39.9606,39.6583,39.6973,252852.0
2023-09-15 09:50:00,40.69,40.74,40.63,40.72,82152.0,39.6778,39.7266,39.6193,39.7071,82152.0
2023-09-15 10:00:00,40.73,40.92,40.73,40.84,231351.0,39.7168,39.9021,39.7168,39.8241,231351.0
2023-09-15 10:10:00,40.84,40.86,40.71,40.79,104561.0,39.8241,39.8436,39.6973,39.7753,104561.0
2023-09-15 10:20:00,40.78,40.92,40.76,40.91,79698.0,39.7656,39.9021,39.7461,39.8923,79698.0
2023-09-15 10:30:00,40.91,40.93,40.8,40.92,93681.0,39.8923,39.9118,39.7851,39.9021,93681.0
2023-09-15 10:40:00,40.93,40.96,40.85,40.86,104164.0,39.9118,39.9411,39.8338,39.8436,104164.0
2023-09-15 10:50:00,40.86,40.87,40.69,40.71,70461.0,39.8436,39.8533,39.6778,39.6973,70461.0
2023-09-15 11:00:00,40.71,40.73,40.61,40.69,118530.0,39.6973,39.7168,39.5998,39.6778,118530.0
2023-09-15 11:10:00,40.7,40.73,40.66,40.73,67999.0,39.6876,39.7168,39.6486,39.7168,67999.0
2023-09-15 11:20:00,40.73,40.83,40.71,40.82,98331.0,39.7168,39.8143,39.6973,39.8046,98331.0
2023-09-15 11:30:00,40.82,40.86,40.66,40.66,163827.0,39.8046,39.8436,39.6486,39.6486,163827.0
2023-09-15 11:40:00,40.66,40.69,40.63,40.64,87390.0,39.6486,39.6778,39.6193,39.6291,87390.0
2023-09-15 11:50:00,40.64,40.69,40.63,40.65,84414.0,39.6291,39.6778,39.6193,39.6388,84414.0
2023-09-15 12:00:00,40.64,40.65,40.56,40.56,68489.0,39.6291,39.6388,39.5511,39.5511,68489.0
2023-09-15 12:10:00,40.56,40.66,40.56,40.62,52819.0,39.5511,39.6486,39.5511,39.6096,52819.0
2023-09-15 12:20:00,40.63,40.69,40.62,40.65,112007.0,39.6193,39.6778,39.6096,39.6388,112007.0
2023-09-15 12:30:00,40.65,40.66,40.56,40.61,79676.0,39.6388,39.6486,39.5511,39.5998,79676.0
2023-09-15 12:40:00,40.61,40.65,40.56,40.59,58961.0,39.5998,39.6388,39.5511,39.5803,58961.0
2023-09-15 12:50:00,40.59,40.61,40.51,40.52,42300.0,39.5803,39.5998,39.5023,39.512,42300.0
2023-09-15 13:00:00,40.53,40.53,40.42,40.45,60203.0,39.5218,39.5218,39.4145,39.4438,60203.0
2023-09-15 13:10:00,40.45,40.46,40.41,40.46,62518.0,39.4438,39.4535,39.4048,39.4535,62518.0
2023-09-15 13:20:00,40.46,40.49,40.43,40.46,55235.0,39.4535,39.4828,39.4243,39.4535,55235.0
2023-09-15 13:30:00,40.45,40.5,40.38,40.5,92330.0,39.4438,39.4925,39.3755,39.4925,92330.0
2023-09-15 13:40:00,40.5,40.57,40.49,40.52,58336.0,39.4925,39.5608,39.4828,39.512,58336.0
2023-09-15 13:50:00,40.51,40.56,40.5,40.55,47365.0,39.5023,39.5511,39.4925,39.5413,47365.0
2023-09-15 14:00:00,40.55,40.55,40.46,40.47,52298.0,39.5413,39.5413,39.4535,39.4633,52298.0
2023-09-15 14:10:00,40.46,40.48,40.41,40.43,62301.0,39.4535,39.473,39.4048,39.4243,62301.0
2023-09-15 14:20:00,40.44,40.45,40.39,40.42,44698.0,39.434,39.4438,39.3853,39.4145,44698.0
2023-09-15 14:30:00,40.41,40.47,40.4,40.47,70714.0,39.4048,39.4633,39.395,39.4633,70714.0
2023-09-15 14:40:00,40.47,40.52,40.46,40.51,38793.0,39.4633,39.512,39.4535,39.5023,38793.0
2023-09-15 14:50:00,40.51,40.53,40.48,40.52,54447.0,39.5023,39.5218,39.473,39.512,54447.0
2023-09-15 15:00:00,40.52,40.52,40.41,40.41,70987.0,39.512,39.512,39.4048,39.4048,70987.0
2023-09-15 15:10:00,40.42,40.5,40.42,40.48,98922.0,39.4145,39.4925,39.4145,39.473,98922.0
2023-09-15 15:20:00,40.48,40.48,40.37,40.4,106767.0,39.473,39.473,39.3658,39.395,106767.0
2023-09-15 15:30:00,40.39,40.41,40.25,40.26,117844.0,39.3853,39.4048,39.2488,39.2585,117844.0
2023-09-15 15:40:00,40.27,40.34,40.23,40.33,165250.0,39.2683,39.3365,39.2293,39.3268,165250.0
2023-09-15 15:50:00,40.33,40.4,40.3,40.37,509853.0,39.3268,39.395,39.2975,39.3658,509853.0
2023-09-18 09:30:00,40.41,40.43,39.86,39.93,209121.0,39.4048,39.4243,38.8685,38.9367,209121.0
2023-09-18 09:40:00,39.93,39.98,39.68,39.68,211431.0,38.9367,38.9855,38.6929,38.6929,211431.0
2023-09-18 09:50:00,39.69,39.93,39.66,39.87,161150.0,38.7027,38.9367,38.6734,38.8782,161150.0
2023-09-18 10:00:00,39.87,40.1,39.87,40.08,126999.0,38.8782,39.1025,38.8782,39.083,126999.0
2023-09-18 10:10:00,40.09,40.3,40.08,40.26,126350.0,39.0927,39.2975,39.083,39.2585,126350.0
2023-09-18 10:20:00,40.27,40.35,40.21,40.22,163824.0,39.2683,39.3463,39.2098,39.2195,163824.0
2023-09-18 10:30:00,40.22,40.41,40.21,40.36,91398.0,39.2195,39.4048,39.2098,39.356,91398.0
2023-09-18 10:40:00,40.36,40.39,40.3,40.37,77550.0,39.356,39.3853,39.2975,39.3658,77550.0
2023-09-18 10:50:00,40.37,40.39,40.32,40.38,103143.0,39.3658,39.3853,39.317,39.3755,103143.0
2023-09-18 11:00:00,40.38,40.41,40.3,40.32,150367.0,39.3755,39.4048,39.2975,39.317,150367.0
2023-09-18 11:10:00,40.32,40.34,40.22,40.28,104777.0,39.317,39.3365,39.2195,39.278,104777.0
2023-09-18 11:20:00,40.29,40.33,40.25,40.33,78964.0,39.2878,39.3268,39.2488,39.3268,78964.0
2023-09-18 11:30:00,40.33,40.37,40.31,40.36,59212.0,39.3268,39.3658,39.3073,39.356,59212.0
2023-09-18 11:40:00,40.36,40.41,40.34,40.38,61406.0,39.356,39.4048,39.3365,39.3755,61406.0
2023-09-18 11:50:00,40.39,40.39,40.29,40.32,54493.0,39.3853,39.3853,39.2878,39.317,54493.0
2023-09-18 12:00:00,40.32,40.34,40.27,40.28,53024.0,39.317,39.3365,39.2683,39.278,53024.0
2023-09-18 12:10:00,40.27,40.3,40.24,40.29,52102.0,39.2683,39.2975,39.239,39.2878,52102.0
2023-09-18 12:20:00,40.29,40.3,40.26,40.3,39575.0,39.2878,39.2975,39.2585,39.2975,39575.0
2023-09-18 12:30:00,40.33,40.34,40.28,40.32,53656.0,39.3268,39.3365,39.278,39.317,53656.0
2023-09-18 12:40:00,40.31,40.35,40.26,40.27,104783.0,39.3073,39.3463,39.2585,39.2683,104783.0
2023-09-18 12:50:00,40.27,40.29,40.21,40.24,49942.0,39.2683,39.2878,39.2098,39.239,49942.0
2023-09-18 13:00:00,40.24,40.25,40.2,40.21,61956.0,39.239,39.2488,39.2,39.2098,61956.0
2023-09-18 13:10:00,40.21,40.23,40.2,40.22,43864.0,39.2098,39.2293,39.2,39.2195,43864.0
2023-09-18 13:20:00,40.22,40.24,40.21,40.22,32579.0,39.2195,39.239,39.2098,39.2195,32579.0
2023-09-18 13:30:00,40.21,40.26,40.2,40.22,57823.0,39.2098,39.2585,39.2,39.2195,57823.0
2023-09-18 13:40:00,40.22,40.23,40.2,40.22,29617.0,39.2195,39.2293,39.2,39.2195,29617.0
2023-09-18 13:50:00,40.21,40.26,40.21,40.22,45103.0,39.2098,39.2585,39.2098,39.2195,45103.0
2023-09-18 14:00:00,40.22,40.23,40.19,40.2,63936.0,39.2195,39.2293,39.1903,39.2,63936.0
2023-09-18 14:10:00,40.2,40.23,40.19,40.21,48713.0,39.2,39.2293,39.1903,39.2098,48713.0
2023-09-18 14:20:00,40.21,40.23,40.19,40.23,44038.0,39.2098,39.2293,39.1903,39.2293,44038.0
2023-09-18 14:30:00,40.23,40.23,40.2,40.23,34789.0,39.2293,39.2293,39.2,39.2293,34789.0
2023-09-18 14:40:00,40.22,40.24,40.19,40.2,60033.0,39.2195,39.239,39.1903,39.2,60033.0
2023-09-18 14:50:00,40.21,40.22,40.18,40.2,161010.0,39.2098,39.2195,39.1805,39.2,161010.0
2023-09-18 15:00:00,40.2,40.21,40.14,40.19,93790.0,39.2,39.2098,39.1415,39.1903,93790.0
2023-09-18 15:10:00,40.18,40.21,40.16,40.18,60338.0,39.1805,39.2098,39.161,39.1805,60338.0
2023-09-18 15:20:00,40.17,40.18,40.12,40.18,86187.0,39.1708,39.1805,39.122,39.1805,86187.0
2023-09-18 15:30:00,40.18,40.19,40.12,40.15,137651.0,39.1805,39.1903,39.122,39.1513,137651.0
2023-09-18 15:40:00,40.16,40.26,40.13,40.26,178116.0,39.161,39.2585,39.1317,39.2585,178116.0
2023-09-18 15:50:00,40.25,40.27,40.17,40.2,548372.0,39.2488,39.2683,39.1708,39.2,548372.0
2023-09-19 09:30:00,40.2,40.48,40.19,40.28,231579.0,39.2,39.473,39.1903,39.278,231579.0
2023-09-19 09:40:00,40.3,40.34,39.98,40.02,314187.0,39.2975,39.3365,38.9855,39.0245,314187.0
2023-09-19 09:50:00,40.02,40.08,39.6,39.64,219828.0,39.0245,39.083,38.6149,38.6539,219828.0
2023-09-19 10:00:00,39.64,39.67,39.34,39.34,354038.0,38.6539,38.6832,38.3614,38.3614,354038.0
2023-09-19 10:10:00,39.34,39.41,39.23,39.32,317902.0,38.3614,38.4297,38.2541,38.3419,317902.0
2023-09-19 10:20:00,39.32,39.34,39.23,39.26,272330.0,38.3419,38.3614,38.2541,38.2834,272330.0
2023-09-19 10:30:00,39.26,39.3,39.11,39.12,284704.0,38.2834,38.3224,38.1371,38.1469,284704.0
2023-09-19 10:40:00,39.12,39.29,39.12,39.12,231157.0,38.1469,38.3126,38.1469,38.1469,231157.0
2023-09-19 10:50:00,39.12,39.16,39.07,39.13,156347.0,38.1469,38.1859,38.0981,38.1566,156347.0
2023-09-19 11:00:00,39.13,39.16,39.04,39.09,146804.0,38.1566,38.1859,38.0689,38.1176,146804.0
2023-09-19 11:10:00,39.09,39.16,39.08,39.13,143816.0,38.1176,38.1859,38.1079,38.1566,143816.0
2023-09-19 11:20:00,39.13,39.16,39.0,39.02,169191.0,38.1566,38.1859,38.0299,38.0494,169191.0
2023-09-19 11:30:00,39.02,39.02,38.88,38.88,215246.0,38.0494,38.0494,37.9128,37.9128,215246.0
2023-09-19 11:40:00,38.88,38.88,38.73,38.79,414281.0,37.9128,37.9128,37.7666,37.8251,414281.0
2023-09-19 11:50:00,38.79,38.84,38.74,38.77,141497.0,37.8251,37.8738,37.7763,37.8056,141497.0
2023-09-19 12:00:00,38.77,38.78,38.67,38.69,117565.0,37.8056,37.8153,37.7081,37.7276,117565.0
2023-09-19 12:10:00,38.69,38.78,38.67,38.77,124135.0,37.7276,37.8153,37.7081,37.8056,124135.0
2023-09-19 12:20:00,38.77,38.84,38.75,38.77,116007.0,37.8056,37.8738,37.7861,37.8056,116007.0
2023-09-19 12:30:00,38.76,38.77,38.67,38.68,79722.0,37.7958,37.8056,37.7081,37.7178,79722.0
2023-09-19 12:40:00,38.68,38.74,38.66,38.71,150285.0,37.7178,37.7763,37.6983,37.7471,150285.0
2023-09-19 12:50:00,38.71,38.76,38.69,38.75,110734.0,37.7471,37.7958,37.7276,37.7861,110734.0
2023-09-19 13:00:00,38.74,38.8,38.66,38.68,134860.0,37.7763,37.8348,37.6983,37.7178,134860.0
2023-09-19 13:10:00,38.69,38.76,38.66,38.73,102819.0,37.7276,37.7958,37.6983,37.7666,102819.0
2023-09-19 13:20:00,38.73,38.73,38.66,38.7,115555.0,37.7666,37.7666,37.6983,37.7373,115555.0
2023-09-19 13:30:00,38.71,38.79,38.7,38.76,115627.0,37.7471,37.8251,37.7373,37.7958,115627.0
2023-09-19 13:40:00,38.76,38.82,38.75,38.8,133533.0,37.7958,37.8543,37.7861,37.8348,133533.0
2023-09-19 13:50:00,38.8,38.83,38.77,38.79,94065.0,37.8348,37.8641,37.8056,37.8251,94065.0
2023-09-19 14:00:00,38.78,38.81,38.76,38.8,110231.0,37.8153,37.8446,37.7958,37.8348,110231.0
2023-09-19 14:10:00,38.8,38.82,38.76,38.79,76003.0,37.8348,37.8543,37.7958,37.8251,76003.0
2023-09-19 14:20:00,38.79,38.83,38.76,38.8,115993.0,37.8251,37.8641,37.7958,37.8348,115993.0
2023-09-19 14:30:00,38.8,38.89,38.79,38.87,155353.0,37.8348,37.9226,37.8251,37.9031,155353.0
2023-09-19 14:40:00,38.86,38.91,38.84,38.91,143393.0,37.8933,37.9421,37.8738,37.9421,143393.0
2023-09-19 14:50:00,38.91,38.92,38.84,38.87,202857.0,37.9421,37.9518,37.8738,37.9031,202857.0
2023-09-19 15:00:00,38.87,38.87,38.78,38.79,135166.0,37.9031,37.9031,37.8153,37.8251,135166.0
2023-09-19 15:10:00,38.8,38.83,38.77,38.81,143429.0,37.8348,37.8641,37.8056,37.8446,143429.0
2023-09-19 15:20:00,38.8,38.82,38.79,38.8,158517.0,37.8348,37.8543,37.8251,37.8348,158517.0
2023-09-19 15:30:00,38.8,38.82,38.76,38.78,251874.0,37.8348,37.8543,37.7958,37.8153,251874.0
2023-09-19 15:40:00,38.78,38.87,38.75,38.83,334423.0,37.8153,37.9031,37.7861,37.8641,334423.0
2023-09-19 15:50:00,38.82,38.87,38.78,38.82,1188814.0,37.8543,37.9031,37.8153,37.8543,1188814.0
2023-09-20 09:30:00,39.04,39.32,39.0,39.13,285963.0,38.0689,38.3419,38.0299,38.1566,285963.0
2023-09-20 09:40:00,39.13,39.6,39.13,39.57,347582.0,38.1566,38.6149,38.1566,38.5857,347582.0
2023-09-20 09:50:00,39.57,39.59,39.32,39.44,149070.0,38.5857,38.6052,38.3419,38.4589,149070.0
2023-09-20 10:00:00,39.44,39.45,39.29,39.3,109683.0,38.4589,38.4687,38.3126,38.3224,109683.0
2023-09-20 10:10:00,39.3,39.37,39.25,39.34,82643.0,38.3224,38.3907,38.2736,38.3614,82643.0
2023-09-20 10:20:00,39.34,39.45,39.33,39.43,85841.0,38.3614,38.4687,38.3516,38.4492,85841.0
2023-09-20 10:30:00,39.43,39.47,39.21,39.21,181730.0,38.4492,38.4882,38.2346,38.2346,181730.0
2023-09-20 10:40:00,39.22,39.35,39.19,39.32,104515.0,38.2444,38.3712,38.2151,38.3419,104515.0
2023-09-20 10:50:00,39.32,39.48,39.31,39.44,93023.0,38.3419,38.4979,38.3321,38.4589,93023.0
2023-09-20 11:00:00,39.45,39.47,39.38,39.4,92365.0,38.4687,38.4882,38.4004,38.4199,92365.0
2023-09-20 11:10:00,39.41,39.5,39.38,39.43,80119.0,38.4297,38.5174,38.4004,38.4492,80119.0
2023-09-20 11:20:00,39.44,39.44,39.28,39.28,49961.0,38.4589,38.4589,38.3029,38.3029,49961.0
2023-09-20 11:30:00,39.28,39.4,39.26,39.26,81877.0,38.3029,38.4199,38.2834,38.2834,81877.0
2023-09-20 11:40:00,39.26,39.28,39.2,39.21,44910.0,38.2834,38.3029,38.2249,38.2346,44910.0
2023-09-20 11:50:00,39.2,39.21,39.16,39.18,53251.0,38.2249,38.2346,38.1859,38.2054,53251.0
2023-09-20 12:00:00,39.17,39.23,39.16,39.2,85105.0,38.1956,38.2541,38.1859,38.2249,85105.0
2023-09-20 12:10:00,39.21,39.27,39.2,39.26,92301.0,38.2346,38.2931,38.2249,38.2834,92301.0
2023-09-20 12:20:00,39.27,39.3,39.24,39.29,31549.0,38.2931,38.3224,38.2639,38.3126,31549.0
2023-09-20 12:30:00,39.3,39.37,39.29,39.36,43980.0,38.3224,38.3907,38.3126,38.3809,43980.0
2023-09-20 12:40:00,39.36,39.41,39.33,39.36,86966.0,38.3809,38.4297,38.3516,38.3809,86966.0
2023-09-20 12:50:00,39.35,39.39,39.33,39.34,41024.0,38.3712,38.4102,38.3516,38.3614,41024.0
2023-09-20 13:00:00,39.34,39.35,39.27,39.27,51688.0,38.3614,38.3712,38.2931,38.2931,51688.0
2023-09-20 13:10:00,39.27,39.32,39.27,39.3,32492.0,38.2931,38.3419,38.2931,38.3224,32492.0
2023-09-20 13:20:00,39.31,39.32,39.24,39.27,51860.0,38.3321,38.3419,38.2639,38.2931,51860.0
2023-09-20 13:30:00,39.27,39.28,39.19,39.21,58375.0,38.2931,38.3029,38.2151,38.2346,58375.0
2023-09-20 13:40:00,39.2,39.2,39.15,39.17,53130.0,38.2249,38.2249,38.1761,38.1956,53130.0
2023-09-20 13:50:00,39.16,39.24,39.16,39.21,54484.0,38.1859,38.2639,38.1859,38.2346,54484.0
2023-09-20 14:00:00,39.2,39.2,38.9,38.96,215494.0,38.2249,38.2249,37.9323,37.9909,215494.0
2023-09-20 14:10:00,38.96,39.06,38.92,39.02,70599.0,37.9909,38.0884,37.9518,38.0494,70599.0
2023-09-20 14:20:00,39.02,39.12,39.0,39.07,86329.0,38.0494,38.1469,38.0299,38.0981,86329.0
2023-09-20 14:30:00,39.06,39.28,39.02,39.22,149066.0,38.0884,38.3029,38.0494,38.2444,149066.0
2023-09-20 14:40:00,39.22,39.22,39.08,39.09,100056.0,38.2444,38.2444,38.1079,38.1176,100056.0
2023-09-20 14:50:00,39.08,39.13,38.98,39.02,163889.0,38.1079,38.1566,38.0104,38.0494,163889.0
2023-09-20 15:00:00,39.02,39.12,39.0,39.07,106667.0,38.0494,38.1469,38.0299,38.0981,106667.0
2023-09-20 15:10:00,39.07,39.09,38.75,38.76,227470.0,38.0981,38.1176,37.7861,37.7958,227470.0
2023-09-20 15:20:00,38.75,38.94,38.68,38.92,305058.0,37.7861,37.9714,37.7178,37.9518,305058.0
2023-09-20 15:30:00,38.93,38.95,38.75,38.78,168573.0,37.9616,37.9811,37.7861,37.8153,168573.0
2023-09-20 15:40:00,38.79,38.84,38.73,38.78,235663.0,37.8251,37.8738,37.7666,37.8153,235663.0
2023-09-20 15:50:00,38.77,38.81,38.67,38.7,698994.0,37.8056,37.8446,37.7081,37.7373,698994.0
2023-09-21 09:30:00,37.88,37.93,37.54,37.73,599860.0,36.9377,36.9865,36.6062,36.7915,599860.0
2023-09-21 09:40:00,37.77,37.83,37.56,37.63,300700.0,36.8305,36.889,36.6257,36.6939,300700.0
2023-09-21 09:50:00,37.64,37.66,37.3,37.37,297705.0,36.7037,36.7232,36.3721,36.4404,297705.0
2023-09-21 10:00:00,37.38,37.68,37.37,37.66,281204.0,36.4502,36.7427,36.4404,36.7232,281204.0
2023-09-21 10:10:00,37.67,37.78,37.6,37.73,281017.0,36.7329,36.8402,36.6647,36.7915,281017.0
2023-09-21 10:20:00,37.73,37.81,37.68,37.69,301542.0,36.7915,36.8695,36.7427,36.7524,301542.0
2023-09-21 10:30:00,37.69,37.81,37.67,37.81,165219.0,36.7524,36.8695,36.7329,36.8695,165219.0
2023-09-21 10:40:00,37.82,37.86,37.74,37.75,185644.0,36.8792,36.9182,36.8012,36.811,185644.0
2023-09-21 10:50:00,37.75,37.75,37.5,37.52,254367.0,36.811,36.811,36.5672,36.5867,254367.0
2023-09-21 11:00:00,37.52,37.59,37.44,37.49,452926.0,36.5867,36.6549,36.5087,36.5574,452926.0
2023-09-21 11:10:00,37.49,37.51,37.4,37.47,246036.0,36.5574,36.5769,36.4697,36.5379,246036.0
2023-09-21 11:20:00,37.47,37.56,37.46,37.51,185075.0,36.5379,36.6257,36.5282,36.5769,185075.0
2023-09-21 11:30:00,37.51,37.61,37.46,37.49,194779.0,36.5769,36.6744,36.5282,36.5574,194779.0
2023-09-21 11:40:00,37.49,37.54,37.43,37.51,100793.0,36.5574,36.6062,36.4989,36.5769,100793.0
2023-09-21 11:50:00,37.5,37.52,37.43,37.43,136588.0,36.5672,36.5867,36.4989,36.4989,136588.0
2023-09-21 12:00:00,37.43,37.45,37.4,37.42,194680.0,36.4989,36.5184,36.4697,36.4892,194680.0
2023-09-21 12:10:00,37.43,37.44,37.34,37.42,220247.0,36.4989,36.5087,36.4112,36.4892,220247.0
2023-09-21 12:20:00,37.42,37.43,37.38,37.42,140140.0,36.4892,36.4989,36.4502,36.4892,140140.0
2023-09-21 12:30:00,37.41,37.53,37.41,37.46,297297.0,36.4794,36.5964,36.4794,36.5282,297297.0
2023-09-21 12:40:00,37.46,37.58,37.44,37.54,164442.0,36.5282,36.6452,36.5087,36.6062,164442.0
2023-09-21 12:50:00,37.54,37.54,37.49,37.5,83078.0,36.6062,36.6062,36.5574,36.5672,83078.0
2023-09-21 13:00:00,37.5,37.56,37.47,37.54,78756.0,36.5672,36.6257,36.5379,36.6062,78756.0
2023-09-21 13:10:00,37.54,37.68,37.53,37.66,143690.0,36.6062,36.7427,36.5964,36.7232,143690.0
2023-09-21 13:20:00,37.67,37.71,37.63,37.7,79513.0,36.7329,36.7719,36.6939,36.7622,79513.0
2023-09-21 13:30:00,37.7,37.73,37.67,37.7,62719.0,36.7622,36.7915,36.7329,36.7622,62719.0
2023-09-21 13:40:00,37.7,37.74,37.64,37.68,87406.0,36.7622,36.8012,36.7037,36.7427,87406.0
2023-09-21 13:50:00,37.68,37.72,37.67,37.71,50650.0,36.7427,36.7817,36.7329,36.7719,50650.0
2023-09-21 14:00:00,37.71,37.72,37.67,37.69,78086.0,36.7719,36.7817,36.7329,36.7524,78086.0
2023-09-21 14:10:00,37.7,37.72,37.59,37.61,92130.0,36.7622,36.7817,36.6549,36.6744,92130.0
2023-09-21 14:20:00,37.61,37.64,37.54,37.57,136619.0,36.6744,36.7037,36.6062,36.6354,136619.0
2023-09-21 14:30:00,37.58,37.58,37.48,37.48,258184.0,36.6452,36.6452,36.5477,36.5477,258184.0
2023-09-21 14:40:00,37.5,37.6,37.48,37.5,447712.0,36.5672,36.6647,36.5477,36.5672,447712.0
2023-09-21 14:50:00,37.5,37.52,37.41,37.44,270981.0,36.5672,36.5867,36.4794,36.5087,270981.0
2023-09-21 15:00:00,37.45,37.5,37.4,37.42,186644.0,36.5184,36.5672,36.4697,36.4892,186644.0
2023-09-21 15:10:00,37.41,37.43,37.27,37.29,195770.0,36.4794,36.4989,36.3429,36.3624,195770.0
2023-09-21 15:20:00,37.29,37.35,37.21,37.22,364945.0,36.3624,36.4209,36.2844,36.2941,364945.0
2023-09-21 15:30:00,37.22,37.37,37.2,37.33,226173.0,36.2941,36.4404,36.2746,36.4014,226173.0
2023-09-21 15:40:00,37.33,37.35,37.25,37.25,395726.0,36.4014,36.4209,36.3234,36.3234,395726.0
2023-09-21 15:50:00,37.26,37.29,37.2,37.23,1108146.0,36.3331,36.3624,36.2746,36.3039,1108146.0
2023-09-22 09:30:00,37.86,37.97,37.62,37.63,369916.0,36.9182,37.0255,36.6842,36.6939,369916.0
2023-09-22 09:40:00,37.63,37.64,37.37,37.51,332411.0,36.6939,36.7037,36.4404,36.5769,332411.0
2023-09-22 09:50:00,37.51,37.52,37.26,37.35,147752.0,36.5769,36.5867,36.3331,36.4209,147752.0
2023-09-22 10:00:00,37.36,37.64,37.32,37.61,157317.0,36.4307,36.7037,36.3916,36.6744,157317.0
2023-09-22 10:10:00,37.61,37.61,37.35,37.42,107855.0,36.6744,36.6744,36.4209,36.4892,107855.0
2023-09-22 10:20:00,37.43,37.48,37.35,37.47,96258.0,36.4989,36.5477,36.4209,36.5379,96258.0
2023-09-22 10:30:00,37.47,37.6,37.44,37.57,119062.0,36.5379,36.6647,36.5087,36.6354,119062.0
2023-09-22 10:40:00,37.57,37.61,37.52,37.52,176100.0,36.6354,36.6744,36.5867,36.5867,176100.0
2023-09-22 10:50:00,37.52,37.57,37.47,37.47,126789.0,36.5867,36.6354,36.5379,36.5379,126789.0
2023-09-22 11:00:00,37.47,37.48,37.34,37.4,157879.0,36.5379,36.5477,36.4112,36.4697,157879.0
2023-09-22 11:10:00,37.39,37.53,37.35,37.49,145113.0,36.4599,36.5964,36.4209,36.5574,145113.0
2023-09-22 11:20:00,37.5,37.51,37.44,37.5,66374.0,36.5672,36.5769,36.5087,36.5672,66374.0
2023-09-22 11:30:00,37.5,37.53,37.46,37.52,56199.0,36.5672,36.5964,36.5282,36.5867,56199.0
2023-09-22 11:40:00,37.52,37.53,37.43,37.46,75739.0,36.5867,36.5964,36.4989,36.5282,75739.0
2023-09-22 11:50:00,37.46,37.47,37.41,37.42,188000.0,36.5282,36.5379,36.4794,36.4892,188000.0
2023-09-22 12:00:00,37.42,37.46,37.39,37.45,135392.0,36.4892,36.5282,36.4599,36.5184,135392.0
2023-09-22 12:10:00,37.45,37.49,37.42,37.48,88292.0,36.5184,36.5574,36.4892,36.5477,88292.0
2023-09-22 12:20:00,37.47,37.49,37.45,37.45,91558.0,36.5379,36.5574,36.5184,36.5184,91558.0
2023-09-22 12:30:00,37.46,37.51,37.45,37.49,50493.0,36.5282,36.5769,36.5184,36.5574,50493.0
2023-09-22 12:40:00,37.5,37.51,37.44,37.45,75450.0,36.5672,36.5769,36.5087,36.5184,75450.0
2023-09-22 12:50:00,37.45,37.48,37.44,37.45,71366.0,36.5184,36.5477,36.5087,36.5184,71366.0
2023-09-22 13:00:00,37.45,37.5,37.44,37.44,46064.0,36.5184,36.5672,36.5087,36.5087,46064.0
2023-09-22 13:10:00,37.44,37.49,37.42,37.45,72172.0,36.5087,36.5574,36.4892,36.5184,72172.0
2023-09-22 13:20:00,37.44,37.44,37.35,37.4,85453.0,36.5087,36.5087,36.4209,36.4697,85453.0
2023-09-22 13:30:00,37.39,37.4,37.27,37.29,125898.0,36.4599,36.4697,36.3429,36.3624,125898.0
2023-09-22 13:40:00,37.29,37.3,37.21,37.25,129842.0,36.3624,36.3721,36.2844,36.3234,129842.0
2023-09-22 13:50:00,37.25,37.32,37.24,37.3,90537.0,36.3234,36.3916,36.3136,36.3721,90537.0
2023-09-22 14:00:00,37.3,37.37,37.3,37.34,138456.0,36.3721,36.4404,36.3721,36.4112,138456.0
2023-09-22 14:10:00,37.34,37.34,37.24,37.27,183266.0,36.4112,36.4112,36.3136,36.3429,183266.0
2023-09-22 14:20:00,37.26,37.34,37.26,37.28,61118.0,36.3331,36.4112,36.3331,36.3526,61118.0
2023-09-22 14:30:00,37.28,37.3,37.22,37.23,62469.0,36.3526,36.3721,36.2941,36.3039,62469.0
2023-09-22 14:40:00,37.23,37.23,37.17,37.18,96652.0,36.3039,36.3039,36.2454,36.2551,96652.0
2023-09-22 14:50:00,37.18,37.24,37.16,37.24,88748.0,36.2551,36.3136,36.2356,36.3136,88748.0
2023-09-22 15:00:00,37.24,37.39,37.23,37.39,104676.0,36.3136,36.4599,36.3039,36.4599,104676.0
2023-09-22 15:10:00,37.39,37.41,37.35,37.41,76882.0,36.4599,36.4794,36.4209,36.4794,76882.0
2023-09-22 15:20:00,37.41,37.44,37.36,37.4,82765.0,36.4794,36.5087,36.4307,36.4697,82765.0
2023-09-22 15:30:00,37.39,37.42,37.28,37.28,134573.0,36.4599,36.4892,36.3526,36.3526,134573.0
2023-09-22 15:40:00,37.29,37.29,37.11,37.15,206864.0,36.3624,36.3624,36.1869,36.2259,206864.0
2023-09-22 15:50:00,37.15,37.2,37.1,37.14,778505.0,36.2259,36.2746,36.1771,36.2161,778505.0
2023-09-25 09:30:00,36.75,36.89,36.42,36.55,490635.0,35.8358,35.9723,35.514,35.6408,490635.0
2023-09-25 09:40:00,36.55,36.74,36.48,36.7,164849.0,35.6408,35.8261,35.5725,35.7871,164849.0
2023-09-25 09:50:00,36.71,37.02,36.7,36.97,221450.0,35.7968,36.0991,35.7871,36.0504,221450.0
2023-09-25 10:00:00,36.96,36.97,36.68,36.72,274357.0,36.0406,36.0504,35.7676,35.8066,274357.0
2023-09-25 10:10:00,36.72,36.97,36.68,36.86,157025.0,35.8066,36.0504,35.7676,35.9431,157025.0
2023-09-25 10:20:00,36.85,36.88,36.69,36.75,82557.0,35.9333,35.9626,35.7773,35.8358,82557.0
2023-09-25 10:30:00,36.74,36.86,36.71,36.8,122652.0,35.8261,35.9431,35.7968,35.8846,122652.0
2023-09-25 10:40:00,36.8,36.8,36.68,36.75,131622.0,35.8846,35.8846,35.7676,35.8358,131622.0
2023-09-25 10:50:00,36.75,36.76,36.65,36.7,183161.0,35.8358,35.8456,35.7383,35.7871,183161.0
2023-09-25 11:00:00,36.7,36.99,36.68,36.99,132123.0,35.7871,36.0699,35.7676,36.0699,132123.0
2023-09-25 11:10:00,36.99,37.18,36.93,37.18,103664.0,36.0699,36.2551,36.0114,36.2551,103664.0
2023-09-25 11:20:00,37.18,37.19,37.07,37.11,71102.0,36.2551,36.2649,36.1479,36.1869,71102.0
2023-09-25 11:30:00,37.11,37.13,37.05,37.07,69769.0,36.1869,36.2064,36.1284,36.1479,69769.0
2023-09-25 11:40:00,37.07,37.13,37.04,37.09,77471.0,36.1479,36.2064,36.1186,36.1674,77471.0
2023-09-25 11:50:00,37.1,37.15,37.04,37.08,71515.0,36.1771,36.2259,36.1186,36.1576,71515.0
2023-09-25 12:00:00,37.08,37.11,37.02,37.05,53136.0,36.1576,36.1869,36.0991,36.1284,53136.0
2023-09-25 12:10:00,37.05,37.12,37.03,37.12,44407.0,36.1284,36.1966,36.1089,36.1966,44407.0
2023-09-25 12:20:00,37.12,37.15,37.09,37.09,54778.0,36.1966,36.2259,36.1674,36.1674,54778.0
2023-09-25 12:30:00,37.09,37.13,37.07,37.1,56259.0,36.1674,36.2064,36.1479,36.1771,56259.0
2023-09-25 12:40:00,37.1,37.14,37.09,37.13,49762.0,36.1771,36.2161,36.1674,36.2064,49762.0
2023-09-25 12:50:00,37.13,37.14,37.05,37.1,63313.0,36.2064,36.2161,36.1284,36.1771,63313.0
2023-09-25 13:00:00,37.09,37.15,37.02,37.14,63630.0,36.1674,36.2259,36.0991,36.2161,63630.0
2023-09-25 13:10:00,37.15,37.19,37.13,37.17,58443.0,36.2259,36.2649,36.2064,36.2454,58443.0
2023-09-25 13:20:00,37.18,37.24,37.02,37.07,105116.0,36.2551,36.3136,36.0991,36.1479,105116.0
2023-09-25 13:30:00,37.07,37.09,37.03,37.09,64589.0,36.1479,36.1674,36.1089,36.1674,64589.0
2023-09-25 13:40:00,37.08,37.1,37.04,37.07,59070.0,36.1576,36.1771,36.1186,36.1479,59070.0
2023-09-25 13:50:00,37.07,37.12,37.06,37.08,132209.0,36.1479,36.1966,36.1381,36.1576,132209.0
2023-09-25 14:00:00,37.09,37.12,37.03,37.04,98152.0,36.1674,36.1966,36.1089,36.1186,98152.0
2023-09-25 14:10:00,37.03,37.06,37.01,37.03,78679.0,36.1089,36.1381,36.0894,36.1089,78679.0
2023-09-25 14:20:00,37.03,37.04,36.98,37.0,77027.0,36.1089,36.1186,36.0601,36.0796,77027.0
2023-09-25 14:30:00,37.0,37.09,36.99,37.06,61111.0,36.0796,36.1674,36.0699,36.1381,61111.0
2023-09-25 14:40:00,37.06,37.1,37.03,37.06,60890.0,36.1381,36.1771,36.1089,36.1381,60890.0
2023-09-25 14:50:00,37.06,37.07,36.99,37.0,127670.0,36.1381,36.1479,36.0699,36.0796,127670.0
2023-09-25 15:00:00,37.0,37.01,36.89,36.91,87367.0,36.0796,36.0894,35.9723,35.9918,87367.0
2023-09-25 15:10:00,36.92,37.12,36.92,37.1,102510.0,36.0016,36.1966,36.0016,36.1771,102510.0
2023-09-25 15:20:00,37.1,37.12,37.01,37.08,89653.0,36.1771,36.1966,36.0894,36.1576,89653.0
2023-09-25 15:30:00,37.07,37.16,37.05,37.15,106755.0,36.1479,36.2356,36.1284,36.2259,106755.0
2023-09-25 15:40:00,37.15,37.18,37.08,37.17,210581.0,36.2259,36.2551,36.1576,36.2454,210581.0
2023-09-25 15:50:00,37.18,37.21,37.1,37.2,664860.0,36.2551,36.2844,36.1771,36.2746,664860.0
2023-09-26 09:30:00,36.57,37.1,36.57,37.06,288331.0,35.6603,36.1771,35.6603,36.1381,288331.0
2023-09-26 09:40:00,37.07,37.3,37.0,37.0,289967.0,36.1479,36.3721,36.0796,36.0796,289967.0
2023-09-26 09:50:00,36.99,37.05,36.83,37.01,205547.0,36.0699,36.1284,35.9138,36.0894,205547.0
2023-09-26 10:00:00,37.0,37.09,36.92,36.95,135959.0,36.0796,36.1674,36.0016,36.0309,135959.0
2023-09-26 10:10:00,36.95,36.95,36.74,36.84,140547.0,36.0309,36.0309,35.8261,35.9236,140547.0
2023-09-26 10:20:00,36.85,36.96,36.78,36.93,114693.0,35.9333,36.0406,35.8651,36.0114,114693.0
2023-09-26 10:30:00,36.94,36.98,36.85,36.92,92090.0,36.0211,36.0601,35.9333,36.0016,92090.0
2023-09-26 10:40:00,36.92,37.03,36.91,36.95,129855.0,36.0016,36.1089,35.9918,36.0309,129855.0
2023-09-26 10:50:00,36.95,37.04,36.94,37.03,194694.0,36.0309,36.1186,36.0211,36.1089,194694.0
2023-09-26 11:00:00,37.04,37.07,36.86,36.89,97878.0,36.1186,36.1479,35.9431,35.9723,97878.0
2023-09-26 11:10:00,36.88,36.9,36.81,36.82,79834.0,35.9626,35.9821,35.8943,35.9041,79834.0
2023-09-26 11:20:00,36.82,36.85,36.65,36.68,236399.0,35.9041,35.9333,35.7383,35.7676,236399.0
2023-09-26 11:30:00,36.67,36.75,36.59,36.74,278897.0,35.7578,35.8358,35.6798,35.8261,278897.0
2023-09-26 11:40:00,36.74,36.78,36.67,36.77,176948.0,35.8261,35.8651,35.7578,35.8553,176948.0
2023-09-26 11:50:00,36.77,36.78,36.69,36.74,166575.0,35.8553,35.8651,35.7773,35.8261,166575.0
2023-09-26 12:00:00,36.75,36.77,36.65,36.77,87710.0,35.8358,35.8553,35.7383,35.8553,87710.0
2023-09-26 12:10:00,36.76,36.81,36.73,36.76,105793.0,35.8456,35.8943,35.8163,35.8456,105793.0
2023-09-26 12:20:00,36.76,36.8,36.71,36.73,99717.0,35.8456,35.8846,35.7968,35.8163,99717.0
2023-09-26 12:30:00,36.74,36.78,36.71,36.77,83683.0,35.8261,35.8651,35.7968,35.8553,83683.0
2023-09-26 12:40:00,36.77,36.78,36.71,36.77,85903.0,35.8553,35.8651,35.7968,35.8553,85903.0
2023-09-26 12:50:00,36.77,36.88,36.76,36.83,154128.0,35.8553,35.9626,35.8456,35.9138,154128.0
2023-09-26 13:00:00,36.83,36.85,36.76,36.83,125312.0,35.9138,35.9333,35.8456,35.9138,125312.0
2023-09-26 13:10:00,36.83,36.85,36.78,36.8,106125.0,35.9138,35.9333,35.8651,35.8846,106125.0
2023-09-26 13:20:00,36.79,36.84,36.78,36.8,102136.0,35.8748,35.9236,35.8651,35.8846,102136.0
2023-09-26 13:30:00,36.8,36.84,36.72,36.73,100124.0,35.8846,35.9236,35.8066,35.8163,100124.0
2023-09-26 13:40:00,36.73,36.74,36.62,36.65,123505.0,35.8163,35.8261,35.7091,35.7383,123505.0
2023-09-26 13:50:00,36.65,36.72,36.64,36.69,141725.0,35.7383,35.8066,35.7286,35.7773,141725.0
2023-09-26 14:00:00,36.7,36.7,36.51,36.55,374544.0,35.7871,35.7871,35.6018,35.6408,374544.0
2023-09-26 14:10:00,36.55,36.55,36.41,36.43,259894.0,35.6408,35.6408,35.5043,35.5238,259894.0
2023-09-26 14:20:00,36.43,36.45,36.36,36.38,285762.0,35.5238,35.5433,35.4555,35.475,285762.0
2023-09-26 14:30:00,36.38,36.46,36.36,36.42,218874.0,35.475,35.553,35.4555,35.514,218874.0
2023-09-26 14:40:00,36.43,36.44,36.36,36.39,119682.0,35.5238,35.5335,35.4555,35.4848,119682.0
2023-09-26 14:50:00,36.39,36.42,36.35,36.41,113775.0,35.4848,35.514,35.4458,35.5043,113775.0
2023-09-26 15:00:00,36.41,36.56,36.39,36.55,221178.0,35.5043,35.6506,35.4848,35.6408,221178.0
2023-09-26 15:10:00,36.55,36.56,36.44,36.45,143475.0,35.6408,35.6506,35.5335,35.5433,143475.0
2023-09-26 15:20:00,36.45,36.52,36.42,36.52,602646.0,35.5433,35.6115,35.514,35.6115,602646.0
2023-09-26 15:30:00,36.52,36.61,36.49,36.55,420902.0,35.6115,35.6993,35.5823,35.6408,420902.0
2023-09-26 15:40:00,36.55,36.61,36.5,36.51,562659.0,35.6408,35.6993,35.592,35.6018,562659.0
2023-09-26 15:50:00,36.51,36.62,36.49,36.56,1154243.0,35.6018,35.7091,35.5823,35.6506,1154243.0
2023-09-27 09:30:00,36.77,36.96,36.68,36.71,233146.0,35.8553,36.0406,35.7676,35.7968,233146.0
2023-09-27 09:40:00,36.7,36.7,36.44,36.58,125942.0,35.7871,35.7871,35.5335,35.6701,125942.0
2023-09-27 09:50:00,36.58,36.78,36.54,36.76,104708.0,35.6701,35.8651,35.6311,35.8456,104708.0
2023-09-27 10:00:00,36.77,36.8,36.6,36.62,105333.0,35.8553,35.8846,35.6896,35.7091,105333.0
2023-09-27 10:10:00,36.62,36.62,36.45,36.47,144864.0,35.7091,35.7091,35.5433,35.5628,144864.0
2023-09-27 10:20:00,36.48,36.57,36.48,36.51,268424.0,35.5725,35.6603,35.5725,35.6018,268424.0
2023-09-27 10:30:00,36.5,36.52,36.37,36.47,133495.0,35.592,35.6115,35.4653,35.5628,133495.0
2023-09-27 10:40:00,36.46,36.49,36.41,36.45,96601.0,35.553,35.5823,35.5043,35.5433,96601.0
2023-09-27 10:50:00,36.45,36.45,36.32,36.42,394414.0,35.5433,35.5433,35.4165,35.514,394414.0
2023-09-27 11:00:00,36.42,36.61,36.39,36.6,205769.0,35.514,35.6993,35.4848,35.6896,205769.0
2023-09-27 11:10:00,36.6,36.6,36.51,36.51,141256.0,35.6896,35.6896,35.6018,35.6018,141256.0
2023-09-27 11:20:00,36.52,36.7,36.48,36.7,291068.0,35.6115,35.7871,35.5725,35.7871,291068.0
2023-09-27 11:30:00,36.7,36.72,36.63,36.66,281922.0,35.7871,35.8066,35.7188,35.7481,281922.0
2023-09-27 11:40:00,36.66,36.66,36.44,36.48,164011.0,35.7481,35.7481,35.5335,35.5725,164011.0
2023-09-27 11:50:00,36.48,36.53,36.47,36.47,58208.0,35.5725,35.6213,35.5628,35.5628,58208.0
2023-09-27 12:00:00,36.48,36.48,36.26,36.41,488649.0,35.5725,35.5725,35.358,35.5043,488649.0
2023-09-27 12:10:00,36.41,36.46,36.34,36.4,162021.0,35.5043,35.553,35.436,35.4945,162021.0
2023-09-27 12:20:00,36.4,36.4,36.31,36.36,101663.0,35.4945,35.4945,35.4068,35.4555,101663.0
2023-09-27 12:30:00,36.36,36.41,36.33,36.35,98835.0,35.4555,35.5043,35.4263,35.4458,98835.0
2023-09-27 12:40:00,36.34,36.41,36.33,36.34,79100.0,35.436,35.5043,35.4263,35.436,79100.0
2023-09-27 12:50:00,36.35,36.36,36.27,36.28,120921.0,35.4458,35.4555,35.3678,35.3775,120921.0
2023-09-27 13:00:00,36.29,36.34,36.25,36.27,154824.0,35.3873,35.436,35.3483,35.3678,154824.0
2023-09-27 13:10:00,36.28,36.29,36.12,36.18,1293289.0,35.3775,35.3873,35.2215,35.28,1293289.0
2023-09-27 13:20:00,36.17,36.17,36.07,36.09,155635.0,35.2703,35.2703,35.1727,35.1922,155635.0
2023-09-27 13:30:00,36.09,36.12,36.06,36.09,122700.0,35.1922,35.2215,35.163,35.1922,122700.0
2023-09-27 13:40:00,36.09,36.17,36.04,36.16,134909.0,35.1922,35.2703,35.1435,35.2605,134909.0
2023-09-27 13:50:00,36.16,36.22,36.16,36.2,98629.0,35.2605,35.319,35.2605,35.2995,98629.0
2023-09-27 14:00:00,36.2,36.23,36.12,36.15,161004.0,35.2995,35.3288,35.2215,35.2508,161004.0
2023-09-27 14:10:00,36.15,36.37,36.13,36.29,314131.0,35.2508,35.4653,35.2313,35.3873,314131.0
2023-09-27 14:20:00,36.29,36.39,36.25,36.39,263690.0,35.3873,35.4848,35.3483,35.4848,263690.0
2023-09-27 14:30:00,36.39,36.51,36.39,36.5,186413.0,35.4848,35.6018,35.4848,35.592,186413.0
2023-09-27 14:40:00,36.51,36.57,36.46,36.49,119492.0,35.6018,35.6603,35.553,35.5823,119492.0
2023-09-27 14:50:00,36.49,36.54,36.47,36.52,84919.0,35.5823,35.6311,35.5628,35.6115,84919.0
2023-09-27 15:00:00,36.51,36.63,36.48,36.61,160150.0,35.6018,35.7188,35.5725,35.6993,160150.0
2023-09-27 15:10:00,36.61,36.65,36.43,36.43,268610.0,35.6993,35.7383,35.5238,35.5238,268610.0
2023-09-27 15:20:00,36.43,36.54,36.43,36.51,102463.0,35.5238,35.6311,35.5238,35.6018,102463.0
2023-09-27 15:30:00,36.5,36.51,36.4,36.44,160208.0,35.592,35.6018,35.4945,35.5335,160208.0
2023-09-27 15:40:00,36.44,36.44,36.33,36.4,175446.0,35.5335,35.5335,35.4263,35.4945,175446.0
2023-09-27 15:50:00,36.4,36.56,36.39,36.54,666011.0,35.4945,35.6506,35.4848,35.6311,666011.0
2023-09-28 09:30:00,37.03,37.33,36.96,37.15,557109.0,36.1089,36.4014,36.0406,36.2259,557109.0
2023-09-28 09:40:00,37.15,37.21,36.92,37.05,235410.0,36.2259,36.2844,36.0016,36.1284,235410.0
2023-09-28 09:50:00,37.05,37.23,37.05,37.09,319894.0,36.1284,36.3039,36.1284,36.1674,319894.0
2023-09-28 10:00:00,37.08,37.24,37.07,37.19,326308.0,36.1576,36.3136,36.1479,36.2649,326308.0
2023-09-28 10:10:00,37.19,37.23,37.01,37.11,171997.0,36.2649,36.3039,36.0894,36.1869,171997.0
2023-09-28 10:20:00,37.11,37.19,37.03,37.1,196171.0,36.1869,36.2649,36.1089,36.1771,196171.0
2023-09-28 10:30:00,37.11,37.11,36.94,37.08,129124.0,36.1869,36.1869,36.0211,36.1576,129124.0
2023-09-28 10:40:00,37.09,37.18,37.01,37.17,153604.0,36.1674,36.2551,36.0894,36.2454,153604.0
2023-09-28 10:50:00,37.16,37.18,37.11,37.15,159200.0,36.2356,36.2551,36.1869,36.2259,159200.0
2023-09-28 11:00:00,37.14,37.18,37.07,37.1,161529.0,36.2161,36.2551,36.1479,36.1771,161529.0
2023-09-28 11:10:00,37.1,37.14,37.05,37.09,165602.0,36.1771,36.2161,36.1284,36.1674,165602.0
2023-09-28 11:20:00,37.09,37.25,37.06,37.22,139039.0,36.1674,36.3234,36.1381,36.2941,139039.0
2023-09-28 11:30:00,37.23,37.3,37.21,37.27,104644.0,36.3039,36.3721,36.2844,36.3429,104644.0
2023-09-28 11:40:00,37.26,37.38,37.26,37.37,151045.0,36.3331,36.4502,36.3331,36.4404,151045.0
2023-09-28 11:50:00,37.37,37.4,37.3,37.31,172024.0,36.4404,36.4697,36.3721,36.3819,172024.0
2023-09-28 12:00:00,37.31,37.32,37.13,37.28,104610.0,36.3819,36.3916,36.2064,36.3526,104610.0
2023-09-28 12:10:00,37.27,37.36,37.25,37.34,81235.0,36.3429,36.4307,36.3234,36.4112,81235.0
2023-09-28 12:20:00,37.34,37.47,37.31,37.46,124757.0,36.4112,36.5379,36.3819,36.5282,124757.0
2023-09-28 12:30:00,37.46,37.49,37.4,37.42,164377.0,36.5282,36.5574,36.4697,36.4892,164377.0
2023-09-28 12:40:00,37.42,37.49,37.4,37.4,121727.0,36.4892,36.5574,36.4697,36.4697,121727.0
2023-09-28 12:50:00,37.4,37.44,37.33,37.41,103026.0,36.4697,36.5087,36.4014,36.4794,103026.0
2023-09-28 13:00:00,37.41,37.45,37.34,37.45,99206.0,36.4794,36.5184,36.4112,36.5184,99206.0
2023-09-28 13:10:00,37.45,37.46,37.39,37.41,101671.0,36.5184,36.5282,36.4599,36.4794,101671.0
2023-09-28 13:20:00,37.41,37.45,37.27,37.28,122423.0,36.4794,36.5184,36.3429,36.3526,122423.0
2023-09-28 13:30:00,37.28,37.31,37.22,37.28,89462.0,36.3526,36.3819,36.2941,36.3526,89462.0
2023-09-28 13:40:00,37.27,37.31,37.22,37.27,85653.0,36.3429,36.3819,36.2941,36.3429,85653.0
2023-09-28 13:50:00,37.26,37.29,37.21,37.27,106898.0,36.3331,36.3624,36.2844,36.3429,106898.0
2023-09-28 14:00:00,37.27,37.3,37.22,37.3,73984.0,36.3429,36.3721,36.2941,36.3721,73984.0
2023-09-28 14:10:00,37.3,37.41,37.29,37.4,118816.0,36.3721,36.4794,36.3624,36.4697,118816.0
2023-09-28 14:20:00,37.4,37.43,37.38,37.41,94895.0,36.4697,36.4989,36.4502,36.4794,94895.0
2023-09-28 14:30:00,37.41,37.42,37.22,37.27,125405.0,36.4794,36.4892,36.2941,36.3429,125405.0
2023-09-28 14:40:00,37.26,37.37,37.26,37.31,100283.0,36.3331,36.4404,36.3331,36.3819,100283.0
2023-09-28 14:50:00,37.32,37.37,37.27,37.37,95566.0,36.3916,36.4404,36.3429,36.4404,95566.0
2023-09-28 15:00:00,37.37,37.45,37.37,37.43,133913.0,36.4404,36.5184,36.4404,36.4989,133913.0
2023-09-28 15:10:00,37.44,37.47,37.42,37.45,190159.0,36.5087,36.5379,36.4892,36.5184,190159.0
2023-09-28 15:20:00,37.45,37.47,37.42,37.45,283168.0,36.5184,36.5379,36.4892,36.5184,283168.0
2023-09-28 15:30:00,37.45,37.47,37.26,37.27,261737.0,36.5184,36.5379,36.3331,36.3429,261737.0
2023-09-28 15:40:00,37.27,37.32,37.21,37.22,336137.0,36.3429,36.3916,36.2844,36.2941,336137.0
2023-09-28 15:50:00,37.22,37.35,37.16,37.32,1545007.0,36.2941,36.4209,36.2356,36.3916,1545007.0
2023-09-29 09:30:00,37.97,38.02,37.73,37.78,406560.0,37.0255,37.0742,36.7915,36.8402,406560.0
2023-09-29 09:40:00,37.78,37.95,37.59,37.87,326111.0,36.8402,37.006,36.6549,36.928,326111.0
2023-09-29 09:50:00,37.86,38.22,37.82,38.18,430930.0,36.9182,37.2693,36.8792,37.2303,430930.0
2023-09-29 10:00:00,38.18,38.21,37.78,37.82,487177.0,37.2303,37.2595,36.8402,36.8792,487177.0
2023-09-29 10:10:00,37.82,37.83,37.64,37.72,188493.0,36.8792,36.889,36.7037,36.7817,188493.0
2023-09-29 10:20:00,37.73,37.76,37.56,37.62,173805.0,36.7915,36.8207,36.6257,36.6842,173805.0
2023-09-29 10:30:00,37.62,37.69,37.58,37.63,119099.0,36.6842,36.7524,36.6452,36.6939,119099.0
2023-09-29 10:40:00,37.63,37.72,37.6,37.68,145173.0,36.6939,36.7817,36.6647,36.7427,145173.0
2023-09-29 10:50:00,37.68,37.74,37.58,37.62,194451.0,36.7427,36.8012,36.6452,36.6842,194451.0
2023-09-29 11:00:00,37.63,37.69,37.53,37.66,240897.0,36.6939,36.7524,36.5964,36.7232,240897.0
2023-09-29 11:10:00,37.67,37.77,37.66,37.72,216123.0,36.7329,36.8305,36.7232,36.7817,216123.0
2023-09-29 11:20:00,37.72,37.92,37.7,37.72,277234.0,36.7817,36.9767,36.7622,36.7817,277234.0
2023-09-29 11:30:00,37.71,37.75,37.54,37.57,139088.0,36.7719,36.811,36.6062,36.6354,139088.0
2023-09-29 11:40:00,37.56,37.64,37.5,37.52,181059.0,36.6257,36.7037,36.5672,36.5867,181059.0
2023-09-29 11:50:00,37.52,37.58,37.44,37.58,186119.0,36.5867,36.6452,36.5087,36.6452,186119.0
2023-09-29 12:00:00,37.58,37.63,37.5,37.58,126114.0,36.6452,36.6939,36.5672,36.6452,126114.0
2023-09-29 12:10:00,37.58,37.58,37.47,37.55,123730.0,36.6452,36.6452,36.5379,36.6159,123730.0
2023-09-29 12:20:00,37.55,37.62,37.54,37.57,117396.0,36.6159,36.6842,36.6062,36.6354,117396.0
2023-09-29 12:30:00,37.56,37.58,37.46,37.46,59431.0,36.6257,36.6452,36.5282,36.5282,59431.0
2023-09-29 12:40:00,37.47,37.49,37.35,37.38,79673.0,36.5379,36.5574,36.4209,36.4502,79673.0
2023-09-29 12:50:00,37.4,37.4,37.3,37.34,172030.0,36.4697,36.4697,36.3721,36.4112,172030.0
2023-09-29 13:00:00,37.34,37.35,37.18,37.21,296102.0,36.4112,36.4209,36.2551,36.2844,296102.0
2023-09-29 13:10:00,37.22,37.25,37.1,37.16,257087.0,36.2941,36.3234,36.1771,36.2356,257087.0
2023-09-29 13:20:00,37.16,37.23,37.07,37.22,359106.0,36.2356,36.3039,36.1479,36.2941,359106.0
2023-09-29 13:30:00,37.22,37.24,37.16,37.2,94260.0,36.2941,36.3136,36.2356,36.2746,94260.0
2023-09-29 13:40:00,37.2,37.27,37.15,37.16,106262.0,36.2746,36.3429,36.2259,36.2356,106262.0
2023-09-29 13:50:00,37.16,37.2,37.07,37.08,172356.0,36.2356,36.2746,36.1479,36.1576,172356.0
2023-09-29 14:00:00,37.08,37.14,37.03,37.05,135623.0,36.1576,36.2161,36.1089,36.1284,135623.0
2023-09-29 14:10:00,37.05,37.12,37.04,37.07,104091.0,36.1284,36.1966,36.1186,36.1479,104091.0
2023-09-29 14:20:00,37.06,37.15,37.04,37.05,93646.0,36.1381,36.2259,36.1186,36.1284,93646.0
2023-09-29 14:30:00,37.04,37.08,37.02,37.05,93381.0,36.1186,36.1576,36.0991,36.1284,93381.0
2023-09-29 14:40:00,37.05,37.2,37.05,37.16,80624.0,36.1284,36.2746,36.1284,36.2356,80624.0
2023-09-29 14:50:00,37.17,37.37,37.15,37.37,142176.0,36.2454,36.4404,36.2259,36.4404,142176.0
2023-09-29 15:00:00,37.38,37.41,37.26,37.28,118764.0,36.4502,36.4794,36.3331,36.3526,118764.0
2023-09-29 15:10:00,37.28,37.38,37.26,37.32,93840.0,36.3526,36.4502,36.3331,36.3916,93840.0
2023-09-29 15:20:00,37.32,37.33,37.22,37.28,87991.0,36.3916,36.4014,36.2941,36.3526,87991.0
2023-09-29 15:30:00,37.27,37.31,37.2,37.3,108334.0,36.3429,36.3819,36.2746,36.3721,108334.0
2023-09-29 15:40:00,37.29,37.37,37.23,37.37,208185.0,36.3624,36.4404,36.3039,36.4404,208185.0
2023-09-29 15:50:00,37.38,37.48,37.25,37.3,652490.0,36.4502,36.5477,36.3234,36.3721,652490.0
2023-10-02 09:30:00,36.7,37.13,36.69,36.95,343871.0,35.7871,36.2064,35.7773,36.0309,343871.0
2023-10-02 09:40:00,36.96,37.01,36.66,36.7,197800.0,36.0406,36.0894,35.7481,35.7871,197800.0
2023-10-02 09:50:00,36.7,36.73,36.51,36.65,147509.0,35.7871,35.8163,35.6018,35.7383,147509.0
2023-10-02 10:00:00,36.65,36.85,36.56,36.59,199492.0,35.7383,35.9333,35.6506,35.6798,199492.0
2023-10-02 10:10:00,36.57,36.65,36.42,36.44,205235.0,35.6603,35.7383,35.514,35.5335,205235.0
2023-10-02 10:20:00,36.43,36.49,36.28,36.31,216747.0,35.5238,35.5823,35.3775,35.4068,216747.0
2023-10-02 10:30:00,36.31,36.39,36.27,36.34,216230.0,35.4068,35.4848,35.3678,35.436,216230.0
2023-10-02 10:40:00,36.35,36.38,36.22,36.3,143331.0,35.4458,35.475,35.319,35.397,143331.0
2023-10-02 10:50:00,36.29,36.3,36.19,36.27,120958.0,35.3873,35.397,35.2898,35.3678,120958.0
2023-10-02 11:00:00,36.27,36.4,36.27,36.31,165775.0,35.3678,35.4945,35.3678,35.4068,165775.0
2023-10-02 11:10:00,36.31,36.42,36.3,36.37,138334.0,35.4068,35.514,35.397,35.4653,138334.0
2023-10-02 11:20:00,36.36,36.49,36.35,36.48,167063.0,35.4555,35.5823,35.4458,35.5725,167063.0
2023-10-02 11:30:00,36.49,36.55,36.38,36.42,105370.0,35.5823,35.6408,35.475,35.514,105370.0
2023-10-02 11:40:00,36.42,36.45,36.33,36.36,60569.0,35.514,35.5433,35.4263,35.4555,60569.0
2023-10-02 11:50:00,36.36,36.38,36.27,36.31,79512.0,35.4555,35.475,35.3678,35.4068,79512.0
2023-10-02 12:00:00,36.31,36.33,36.25,36.27,89517.0,35.4068,35.4263,35.3483,35.3678,89517.0
2023-10-02 12:10:00,36.27,36.36,36.25,36.32,113498.0,35.3678,35.4555,35.3483,35.4165,113498.0
2023-10-02 12:20:00,36.32,36.38,36.29,36.32,54347.0,35.4165,35.475,35.3873,35.4165,54347.0
2023-10-02 12:30:00,36.31,36.34,36.25,36.27,121572.0,35.4068,35.436,35.3483,35.3678,121572.0
2023-10-02 12:40:00,36.27,36.33,36.25,36.26,158910.0,35.3678,35.4263,35.3483,35.358,158910.0
2023-10-02 12:50:00,36.26,36.39,36.25,36.37,88217.0,35.358,35.4848,35.3483,35.4653,88217.0
2023-10-02 13:00:00,36.38,36.43,36.32,36.33,94749.0,35.475,35.5238,35.4165,35.4263,94749.0
2023-10-02 13:10:00,36.33,36.42,36.26,36.4,202394.0,35.4263,35.514,35.358,35.4945,202394.0
2023-10-02 13:20:00,36.41,36.46,36.32,36.42,68898.0,35.5043,35.553,35.4165,35.514,68898.0
2023-10-02 13:30:00,36.42,36.46,36.36,36.38,50429.0,35.514,35.553,35.4555,35.475,50429.0
2023-10-02 13:40:00,36.37,36.43,36.34,36.38,60086.0,35.4653,35.5238,35.436,35.475,60086.0
2023-10-02 13:50:00,36.38,36.44,36.37,36.41,52597.0,35.475,35.5335,35.4653,35.5043,52597.0
2023-10-02 14:00:00,36.41,36.43,36.35,36.4,75463.0,35.5043,35.5238,35.4458,35.4945,75463.0
2023-10-02 14:10:00,36.39,36.54,36.39,36.41,97297.0,35.4848,35.6311,35.4848,35.5043,97297.0
2023-10-02 14:20:00,36.4,36.41,36.28,36.29,81708.0,35.4945,35.5043,35.3775,35.3873,81708.0
2023-10-02 14:30:00,36.29,36.33,36.25,36.25,102013.0,35.3873,35.4263,35.3483,35.3483,102013.0
2023-10-02 14:40:00,36.26,36.33,36.24,36.31,130776.0,35.358,35.4263,35.3385,35.4068,130776.0
2023-10-02 14:50:00,36.31,36.35,36.29,36.34,137301.0,35.4068,35.4458,35.3873,35.436,137301.0
2023-10-02 15:00:00,36.34,36.42,36.3,36.38,176887.0,35.436,35.514,35.397,35.475,176887.0
2023-10-02 15:10:00,36.38,36.45,36.34,36.41,116875.0,35.475,35.5433,35.436,35.5043,116875.0
2023-10-02 15:20:00,36.41,36.48,36.39,36.45,121883.0,35.5043,35.5725,35.4848,35.5433,121883.0
2023-10-02 15:30:00,36.45,36.55,36.43,36.54,237410.0,35.5433,35.6408,35.5238,35.6311,237410.0
2023-10-02 15:40:00,36.54,36.55,36.49,36.5,246750.0,35.6311,35.6408,35.5823,35.592,246750.0
2023-10-02 15:50:00,36.5,36.67,36.49,36.64,963303.0,35.592,35.7578,35.5823,35.7286,963303.0
2023-10-03 09:30:00,36.1,36.5,36.08,36.49,572845.0,35.202,35.592,35.1825,35.5823,572845.0
2023-10-03 09:40:00,36.48,36.75,36.42,36.72,226017.0,35.5725,35.8358,35.514,35.8066,226017.0
2023-10-03 09:50:00,36.72,36.78,36.6,36.72,190230.0,35.8066,35.8651,35.6896,35.8066,190230.0
2023-10-03 10:00:00,36.72,36.72,36.13,36.19,478688.0,35.8066,35.8066,35.2313,35.2898,478688.0
2023-10-03 10:10:00,36.19,36.42,36.15,36.3,230907.0,35.2898,35.514,35.2508,35.397,230907.0
2023-10-03 10:20:00,36.3,36.39,36.23,36.29,196095.0,35.397,35.4848,35.3288,35.3873,196095.0
2023-10-03 10:30:00,36.28,36.39,36.2,36.2,175523.0,35.3775,35.4848,35.2995,35.2995,175523.0
2023-10-03 10:40:00,36.21,36.27,36.0,36.08,208518.0,35.3093,35.3678,35.1045,35.1825,208518.0
2023-10-03 10:50:00,36.08,36.1,36.0,36.07,168409.0,35.1825,35.202,35.1045,35.1727,168409.0
2023-10-03 11:00:00,36.07,36.23,36.06,36.16,157864.0,35.1727,35.3288,35.163,35.2605,157864.0
2023-10-03 11:10:00,36.16,36.29,36.1,36.27,112893.0,35.2605,35.3873,35.202,35.3678,112893.0
2023-10-03 11:20:00,36.27,36.32,36.23,36.29,182507.0,35.3678,35.4165,35.3288,35.3873,182507.0
2023-10-03 11:30:00,36.29,36.36,36.26,36.34,82272.0,35.3873,35.4555,35.358,35.436,82272.0
2023-10-03 11:40:00,36.35,36.42,36.27,36.29,99160.0,35.4458,35.514,35.3678,35.3873,99160.0
2023-10-03 11:50:00,36.29,36.36,36.25,36.35,96612.0,35.3873,35.4555,35.3483,35.4458,96612.0
2023-10-03 12:00:00,36.36,36.55,36.34,36.51,148658.0,35.4555,35.6408,35.436,35.6018,148658.0
2023-10-03 12:10:00,36.51,36.58,36.47,36.56,205661.0,35.6018,35.6701,35.5628,35.6506,205661.0
2023-10-03 12:20:00,36.57,36.61,36.49,36.6,126789.0,35.6603,35.6993,35.5823,35.6896,126789.0
2023-10-03 12:30:00,36.6,36.64,36.5,36.51,110344.0,35.6896,35.7286,35.592,35.6018,110344.0
2023-10-03 12:40:00,36.5,36.54,36.43,36.45,281787.0,35.592,35.6311,35.5238,35.5433,281787.0
2023-10-03 12:50:00,36.45,36.47,36.4,36.44,72967.0,35.5433,35.5628,35.4945,35.5335,72967.0
2023-10-03 13:00:00,36.43,36.56,36.43,36.46,93131.0,35.5238,35.6506,35.5238,35.553,93131.0
2023-10-03 13:10:00,36.46,36.56,36.44,36.53,75408.0,35.553,35.6506,35.5335,35.6213,75408.0
2023-10-03 13:20:00,36.54,36.59,36.5,36.54,63187.0,35.6311,35.6798,35.592,35.6311,63187.0
2023-10-03 13:30:00,36.54,36.55,36.47,36.5,139222.0,35.6311,35.6408,35.5628,35.592,139222.0
2023-10-03 13:40:00,36.51,36.6,36.46,36.48,156778.0,35.6018,35.6896,35.553,35.5725,156778.0
2023-10-03 13:50:00,36.48,36.5,36.37,36.38,75386.0,35.5725,35.592,35.4653,35.475,75386.0
2023-10-03 14:00:00,36.37,36.4,36.25,36.27,105155.0,35.4653,35.4945,35.3483,35.3678,105155.0
2023-10-03 14:10:00,36.28,36.3,36.22,36.27,105834.0,35.3775,35.397,35.319,35.3678,105834.0
2023-10-03 14:20:00,36.27,36.31,36.24,36.3,138052.0,35.3678,35.4068,35.3385,35.397,138052.0
2023-10-03 14:30:00,36.3,36.46,36.29,36.45,111275.0,35.397,35.553,35.3873,35.5433,111275.0
2023-10-03 14:40:00,36.45,36.46,36.38,36.45,209032.0,35.5433,35.553,35.475,35.5433,209032.0
2023-10-03 14:50:00,36.45,36.51,36.44,36.51,308696.0,35.5433,35.6018,35.5335,35.6018,308696.0
2023-10-03 15:00:00,36.5,36.55,36.47,36.51,173121.0,35.592,35.6408,35.5628,35.6018,173121.0
2023-10-03 15:10:00,36.51,36.53,36.46,36.5,144856.0,35.6018,35.6213,35.553,35.592,144856.0
2023-10-03 15:20:00,36.5,36.54,36.47,36.51,113296.0,35.592,35.6311,35.5628,35.6018,113296.0
2023-10-03 15:30:00,36.51,36.52,36.45,36.51,176873.0,35.6018,35.6115,35.5433,35.6018,176873.0
2023-10-03 15:40:00,36.51,36.57,36.44,36.45,350142.0,35.6018,35.6603,35.5335,35.5433,350142.0
2023-10-03 15:50:00,36.45,36.53,36.31,36.34,1731939.0,35.5433,35.6213,35.4068,35.436,1731939.0
2023-10-04 09:30:00,36.55,36.55,36.0,36.22,511568.0,35.6408,35.6408,35.1045,35.319,511568.0
2023-10-04 09:40:00,36.21,36.29,36.0,36.06,406515.0,35.3093,35.3873,35.1045,35.163,406515.0
2023-10-04 09:50:00,36.05,36.13,35.99,36.05,744105.0,35.1532,35.2313,35.0947,35.1532,744105.0
2023-10-04 10:00:00,36.05,36.07,35.85,35.91,365018.0,35.1532,35.1727,34.9582,35.0167,365018.0
2023-10-04 10:10:00,35.91,35.95,35.72,35.84,446759.0,35.0167,35.0557,34.8315,34.9485,446759.0
2023-10-04 10:20:00,35.84,35.88,35.66,35.66,710058.0,34.9485,34.9875,34.7729,34.7729,710058.0
2023-10-04 10:30:00,35.66,35.99,35.65,35.91,282687.0,34.7729,35.0947,34.7632,35.0167,282687.0
2023-10-04 10:40:00,35.92,36.0,35.58,35.58,466195.0,35.0265,35.1045,34.6949,34.6949,466195.0
2023-10-04 10:50:00,35.57,35.68,35.51,35.54,287589.0,34.6852,34.7924,34.6267,34.6559,287589.0
2023-10-04 11:00:00,35.55,35.75,35.45,35.72,232463.0,34.6657,34.8607,34.5682,34.8315,232463.0
2023-10-04 11:10:00,35.73,35.88,35.72,35.87,153402.0,34.8412,34.9875,34.8315,34.9777,153402.0
2023-10-04 11:20:00,35.88,35.95,35.81,35.94,154033.0,34.9875,35.0557,34.9192,35.046,154033.0
2023-10-04 11:30:00,35.95,35.95,35.84,35.92,80711.0,35.0557,35.0557,34.9485,35.0265,80711.0
2023-10-04 11:40:00,35.91,36.02,35.82,35.99,178441.0,35.0167,35.124,34.929,35.0947,178441.0
2023-10-04 11:50:00,35.99,36.05,35.93,36.04,130851.0,35.0947,35.1532,35.0362,35.1435,130851.0
2023-10-04 12:00:00,36.04,36.1,35.99,36.01,178202.0,35.1435,35.202,35.0947,35.1142,178202.0
2023-10-04 12:10:00,36.01,36.09,35.99,36.07,76854.0,35.1142,35.1922,35.0947,35.1727,76854.0
2023-10-04 12:20:00,36.08,36.19,36.03,36.19,191061.0,35.1825,35.2898,35.1337,35.2898,191061.0
2023-10-04 12:30:00,36.19,36.29,36.18,36.18,194659.0,35.2898,35.3873,35.28,35.28,194659.0
2023-10-04 12:40:00,36.19,36.21,36.03,36.05,123412.0,35.2898,35.3093,35.1337,35.1532,123412.0
2023-10-04 12:50:00,36.05,36.11,35.96,35.99,146800.0,35.1532,35.2117,35.0655,35.0947,146800.0
2023-10-04 13:00:00,35.99,36.0,35.91,35.98,102702.0,35.0947,35.1045,35.0167,35.085,102702.0
2023-10-04 13:10:00,35.98,36.01,35.92,35.98,83225.0,35.085,35.1142,35.0265,35.085,83225.0
2023-10-04 13:20:00,35.99,36.01,35.88,35.88,116614.0,35.0947,35.1142,34.9875,34.9875,116614.0
2023-10-04 13:30:00,35.88,35.93,35.85,35.88,138673.0,34.9875,35.0362,34.9582,34.9875,138673.0
2023-10-04 13:40:00,35.88,35.94,35.83,35.9,74660.0,34.9875,35.046,34.9387,35.007,74660.0
2023-10-04 13:50:00,35.89,35.89,35.78,35.8,110044.0,34.9972,34.9972,34.89,34.9095,110044.0
2023-10-04 14:00:00,35.8,35.81,35.71,35.77,195815.0,34.9095,34.9192,34.8217,34.8802,195815.0
2023-10-04 14:10:00,35.77,35.81,35.73,35.8,109531.0,34.8802,34.9192,34.8412,34.9095,109531.0
2023-10-04 14:20:00,35.8,35.8,35.59,35.61,365146.0,34.9095,34.9095,34.7047,34.7242,365146.0
2023-10-04 14:30:00,35.62,35.68,35.51,35.59,295216.0,34.7339,34.7924,34.6267,34.7047,295216.0
2023-10-04 14:40:00,35.59,35.66,35.57,35.62,179674.0,34.7047,34.7729,34.6852,34.7339,179674.0
2023-10-04 14:50:00,35.61,35.65,35.57,35.62,186939.0,34.7242,34.7632,34.6852,34.7339,186939.0
2023-10-04 15:00:00,35.63,35.69,35.6,35.68,184557.0,34.7437,34.8022,34.7144,34.7924,184557.0
2023-10-04 15:10:00,35.68,35.87,35.66,35.82,205931.0,34.7924,34.9777,34.7729,34.929,205931.0
2023-10-04 15:20:00,35.82,35.83,35.74,35.77,224131.0,34.929,34.9387,34.851,34.8802,224131.0
2023-10-04 15:30:00,35.77,35.83,35.75,35.79,237047.0,34.8802,34.9387,34.8607,34.8997,237047.0
2023-10-04 15:40:00,35.79,35.86,35.78,35.79,371165.0,34.8997,34.968,34.89,34.8997,371165.0
2023-10-04 15:50:00,35.8,35.93,35.73,35.85,1144114.0,34.9095,35.0362,34.8412,34.9582,1144114.0
2023-10-05 09:30:00,35.8,36.04,35.69,35.86,287912.0,34.9095,35.1435,34.8022,34.968,287912.0
2023-10-05 09:40:00,35.86,35.9,35.55,35.61,108478.0,34.968,35.007,34.6657,34.7242,108478.0
2023-10-05 09:50:00,35.62,35.82,35.54,35.75,183553.0,34.7339,34.929,34.6559,34.8607,183553.0
2023-10-05 10:00:00,35.75,35.75,35.45,35.52,201325.0,34.8607,34.8607,34.5682,34.6364,201325.0
2023-10-05 10:10:00,35.52,35.58,35.44,35.57,138116.0,34.6364,34.6949,34.5584,34.6852,138116.0
2023-10-05 10:20:00,35.57,35.58,35.4,35.45,187723.0,34.6852,34.6949,34.5194,34.5682,187723.0
2023-10-05 10:30:00,35.44,35.46,35.27,35.32,348471.0,34.5584,34.5779,34.3926,34.4414,348471.0
2023-10-05 10:40:00,35.31,35.51,35.28,35.49,128623.0,34.4316,34.6267,34.4024,34.6072,128623.0
2023-10-05 10:50:00,35.49,35.5,35.4,35.46,109449.0,34.6072,34.6169,34.5194,34.5779,109449.0
2023-10-05 11:00:00,35.45,35.45,35.2,35.23,304007.0,34.5682,34.5682,34.3244,34.3536,304007.0
2023-10-05 11:10:00,35.24,35.44,35.22,35.32,118334.0,34.3634,34.5584,34.3439,34.4414,118334.0
2023-10-05 11:20:00,35.32,35.38,35.18,35.19,298366.0,34.4414,34.4999,34.3049,34.3146,298366.0
2023-10-05 11:30:00,35.19,35.35,35.18,35.3,136545.0,34.3146,34.4707,34.3049,34.4219,136545.0
2023-10-05 11:40:00,35.3,35.32,35.12,35.15,143578.0,34.4219,34.4414,34.2464,34.2756,143578.0
2023-10-05 11:50:00,35.15,35.19,35.1,35.11,111514.0,34.2756,34.3146,34.2269,34.2366,111514.0
2023-10-05 12:00:00,35.11,35.23,35.09,35.18,101847.0,34.2366,34.3536,34.2171,34.3049,101847.0
2023-10-05 12:10:00,35.17,35.26,35.14,35.19,139164.0,34.2951,34.3829,34.2659,34.3146,139164.0
2023-10-05 12:20:00,35.19,35.31,35.18,35.3,153053.0,34.3146,34.4316,34.3049,34.4219,153053.0
2023-10-05 12:30:00,35.3,35.36,35.29,35.33,101430.0,34.4219,34.4804,34.4121,34.4512,101430.0
2023-10-05 12:40:00,35.32,35.33,35.14,35.2,349023.0,34.4414,34.4512,34.2659,34.3244,349023.0
2023-10-05 12:50:00,35.2,35.21,35.09,35.15,183745.0,34.3244,34.3341,34.2171,34.2756,183745.0
2023-10-05 13:00:00,35.14,35.16,35.03,35.05,207133.0,34.2659,34.2854,34.1586,34.1781,207133.0
2023-10-05 13:10:00,35.04,35.21,35.04,35.18,521374.0,34.1684,34.3341,34.1684,34.3049,521374.0
2023-10-05 13:20:00,35.19,35.28,35.16,35.2,190310.0,34.3146,34.4024,34.2854,34.3244,190310.0
2023-10-05 13:30:00,35.2,35.29,35.12,35.25,393032.0,34.3244,34.4121,34.2464,34.3731,393032.0
2023-10-05 13:40:00,35.25,35.35,35.23,35.28,250803.0,34.3731,34.4707,34.3536,34.4024,250803.0
2023-10-05 13:50:00,35.29,35.35,35.25,35.33,227060.0,34.4121,34.4707,34.3731,34.4512,227060.0
2023-10-05 14:00:00,35.33,35.38,35.28,35.29,375131.0,34.4512,34.4999,34.4024,34.4121,375131.0
2023-10-05 14:10:00,35.29,35.3,35.22,35.22,176686.0,34.4121,34.4219,34.3439,34.3439,176686.0
2023-10-05 14:20:00,35.23,35.23,35.11,35.14,111344.0,34.3536,34.3536,34.2366,34.2659,111344.0
2023-10-05 14:30:00,35.14,35.29,35.13,35.27,243082.0,34.2659,34.4121,34.2561,34.3926,243082.0
2023-10-05 14:40:00,35.27,35.32,35.21,35.29,296106.0,34.3926,34.4414,34.3341,34.4121,296106.0
2023-10-05 14:50:00,35.29,35.32,35.24,35.3,157010.0,34.4121,34.4414,34.3634,34.4219,157010.0
2023-10-05 15:00:00,35.3,35.32,35.27,35.29,125479.0,34.4219,34.4414,34.3926,34.4121,125479.0
2023-10-05 15:10:00,35.29,35.31,35.23,35.3,167525.0,34.4121,34.4316,34.3536,34.4219,167525.0
2023-10-05 15:20:00,35.3,35.31,35.24,35.27,135012.0,34.4219,34.4316,34.3634,34.3926,135012.0
2023-10-05 15:30:00,35.27,35.31,35.24,35.3,162706.0,34.3926,34.4316,34.3634,34.4219,162706.0
2023-10-05 15:40:00,35.3,35.37,35.29,35.35,269386.0,34.4219,34.4902,34.4121,34.4707,269386.0
2023-10-05 15:50:00,35.35,35.38,35.3,35.37,767662.0,34.4707,34.4999,34.4219,34.4902,767662.0
2023-10-06 09:30:00,35.48,35.71,35.32,35.46,547001.0,34.5974,34.8217,34.4414,34.5779,547001.0
2023-10-06 09:40:00,35.45,35.52,35.3,35.35,320935.0,34.5682,34.6364,34.4219,34.4707,320935.0
2023-10-06 09:50:00,35.35,35.52,35.33,35.5,215213.0,34.4707,34.6364,34.4512,34.6169,215213.0
2023-10-06 10:00:00,35.51,35.63,35.48,35.59,203359.0,34.6267,34.7437,34.5974,34.7047,203359.0
2023-10-06 10:10:00,35.58,35.73,35.55,35.69,317278.0,34.6949,34.8412,34.6657,34.8022,317278.0
2023-10-06 10:20:00,35.7,35.96,35.61,35.88,230079.0,34.8119,35.0655,34.7242,34.9875,230079.0
2023-10-06 10:30:00,35.89,36.06,35.88,36.0,293981.0,34.9972,35.163,34.9875,35.1045,293981.0
2023-10-06 10:40:00,36.0,36.05,35.87,35.9,189417.0,35.1045,35.1532,34.9777,35.007,189417.0
2023-10-06 10:50:00,35.91,35.91,35.73,35.82,99961.0,35.0167,35.0167,34.8412,34.929,99961.0
2023-10-06 11:00:00,35.82,36.0,35.79,36.0,120690.0,34.929,35.1045,34.8997,35.1045,120690.0
2023-10-06 11:10:00,36.0,36.08,35.95,35.96,158690.0,35.1045,35.1825,35.0557,35.0655,158690.0
2023-10-06 11:20:00,35.96,36.2,35.94,36.16,201162.0,35.0655,35.2995,35.046,35.2605,201162.0
2023-10-06 11:30:00,36.16,36.28,36.11,36.23,179013.0,35.2605,35.3775,35.2117,35.3288,179013.0
2023-10-06 11:40:00,36.24,36.44,36.24,36.44,241269.0,35.3385,35.5335,35.3385,35.5335,241269.0
2023-10-06 11:50:00,36.44,36.57,36.39,36.55,356391.0,35.5335,35.6603,35.4848,35.6408,356391.0
2023-10-06 12:00:00,36.55,36.63,36.47,36.59,199218.0,35.6408,35.7188,35.5628,35.6798,199218.0
2023-10-06 12:10:00,36.59,36.62,36.47,36.6,355807.0,35.6798,35.7091,35.5628,35.6896,355807.0
2023-10-06 12:20:00,36.59,36.61,36.46,36.52,167819.0,35.6798,35.6993,35.553,35.6115,167819.0
2023-10-06 12:30:00,36.52,36.54,36.42,36.44,117434.0,35.6115,35.6311,35.514,35.5335,117434.0
2023-10-06 12:40:00,36.45,36.6,36.45,36.57,118795.0,35.5433,35.6896,35.5433,35.6603,118795.0
2023-10-06 12:50:00,36.57,36.59,36.43,36.5,129816.0,35.6603,35.6798,35.5238,35.592,129816.0
2023-10-06 13:00:00,36.49,36.59,36.49,36.52,176968.0,35.5823,35.6798,35.5823,35.6115,176968.0
2023-10-06 13:10:00,36.52,36.63,36.47,36.62,139809.0,35.6115,35.7188,35.5628,35.7091,139809.0
2023-10-06 13:20:00,36.61,36.71,36.61,36.67,143928.0,35.6993,35.7968,35.6993,35.7578,143928.0
2023-10-06 13:30:00,36.68,36.75,36.65,36.68,124499.0,35.7676,35.8358,35.7383,35.7676,124499.0
2023-10-06 13:40:00,36.68,36.69,36.58,36.68,87840.0,35.7676,35.7773,35.6701,35.7676,87840.0
2023-10-06 13:50:00,36.68,36.74,36.65,36.74,95166.0,35.7676,35.8261,35.7383,35.8261,95166.0
2023-10-06 14:00:00,36.73,36.76,36.7,36.73,113697.0,35.8163,35.8456,35.7871,35.8163,113697.0
2023-10-06 14:10:00,36.72,36.79,36.72,36.77,151674.0,35.8066,35.8748,35.8066,35.8553,151674.0
2023-10-06 14:20:00,36.77,36.92,36.77,36.91,92639.0,35.8553,36.0016,35.8553,35.9918,92639.0
2023-10-06 14:30:00,36.91,37.0,36.88,36.98,155525.0,35.9918,36.0796,35.9626,36.0601,155525.0
2023-10-06 14:40:00,36.97,37.0,36.92,36.95,188089.0,36.0504,36.0796,36.0016,36.0309,188089.0
2023-10-06 14:50:00,36.95,36.95,36.84,36.89,114100.0,36.0309,36.0309,35.9236,35.9723,114100.0
2023-10-06 15:00:00,36.88,36.91,36.8,36.91,182385.0,35.9626,35.9918,35.8846,35.9918,182385.0
2023-10-06 15:10:00,36.9,36.91,36.72,36.74,152588.0,35.9821,35.9918,35.8066,35.8261,152588.0
2023-10-06 15:20:00,36.74,36.81,36.72,36.8,146602.0,35.8261,35.8943,35.8066,35.8846,146602.0
2023-10-06 15:30:00,36.8,36.81,36.73,36.81,312658.0,35.8846,35.8943,35.8163,35.8943,312658.0
2023-10-06 15:40:00,36.81,36.82,36.68,36.69,349510.0,35.8943,35.9041,35.7676,35.7773,349510.0
2023-10-06 15:50:00,36.68,36.68,36.58,36.67,1338670.0,35.7676,35.7676,35.6701,35.7578,1338670.0
2023-10-09 09:30:00,36.33,36.67,36.3,36.61,237216.0,35.4263,35.7578,35.397,35.6993,237216.0
2023-10-09 09:40:00,36.6,36.65,36.34,36.41,211600.0,35.6896,35.7383,35.436,35.5043,211600.0
2023-10-09 09:50:00,36.41,36.48,36.31,36.41,153167.0,35.5043,35.5725,35.4068,35.5043,153167.0
2023-10-09 10:00:00,36.41,36.5,36.24,36.25,255414.0,35.5043,35.592,35.3385,35.3483,255414.0
2023-10-09 10:10:00,36.25,36.5,36.25,36.49,161151.0,35.3483,35.592,35.3483,35.5823,161151.0
2023-10-09 10:20:00,36.48,36.59,36.39,36.55,154765.0,35.5725,35.6798,35.4848,35.6408,154765.0
2023-10-09 10:30:00,36.55,36.62,36.52,36.59,126182.0,35.6408,35.7091,35.6115,35.6798,126182.0
2023-10-09 10:40:00,36.59,36.68,36.49,36.51,164900.0,35.6798,35.7676,35.5823,35.6018,164900.0
2023-10-09 10:50:00,36.51,36.57,36.43,36.55,106309.0,35.6018,35.6603,35.5238,35.6408,106309.0
2023-10-09 11:00:00,36.55,36.73,36.5,36.72,95345.0,35.6408,35.8163,35.592,35.8066,95345.0
2023-10-09 11:10:00,36.73,36.76,36.7,36.73,86585.0,35.8163,35.8456,35.7871,35.8163,86585.0
2023-10-09 11:20:00,36.73,36.77,36.7,36.77,137478.0,35.8163,35.8553,35.7871,35.8553,137478.0
2023-10-09 11:30:00,36.77,36.81,36.7,36.75,99163.0,35.8553,35.8943,35.7871,35.8358,99163.0
2023-10-09 11:40:00,36.76,36.76,36.61,36.67,128755.0,35.8456,35.8456,35.6993,35.7578,128755.0
2023-10-09 11:50:00,36.66,36.76,36.66,36.76,63927.0,35.7481,35.8456,35.7481,35.8456,63927.0
2023-10-09 12:00:00,36.76,36.77,36.66,36.74,103788.0,35.8456,35.8553,35.7481,35.8261,103788.0
2023-10-09 12:10:00,36.75,36.75,36.62,36.66,58957.0,35.8358,35.8358,35.7091,35.7481,58957.0
2023-10-09 12:20:00,36.66,36.74,36.63,36.64,63583.0,35.7481,35.8261,35.7188,35.7286,63583.0
2023-10-09 12:30:00,36.64,36.67,36.59,36.59,64011.0,35.7286,35.7578,35.6798,35.6798,64011.0
2023-10-09 12:40:00,36.59,36.65,36.56,36.64,53111.0,35.6798,35.7383,35.6506,35.7286,53111.0
2023-10-09 12:50:00,36.64,36.66,36.58,36.61,71750.0,35.7286,35.7481,35.6701,35.6993,71750.0
2023-10-09 13:00:00,36.63,36.66,36.58,36.65,56554.0,35.7188,35.7481,35.6701,35.7383,56554.0
2023-10-09 13:10:00,36.66,36.69,36.64,36.69,67830.0,35.7481,35.7773,35.7286,35.7773,67830.0
2023-10-09 13:20:00,36.69,36.71,36.63,36.69,104890.0,35.7773,35.7968,35.7188,35.7773,104890.0
2023-10-09 13:30:00,36.69,36.85,36.68,36.85,76969.0,35.7773,35.9333,35.7676,35.9333,76969.0
2023-10-09 13:40:00,36.85,36.98,36.84,36.97,103788.0,35.9333,36.0601,35.9236,36.0504,103788.0
2023-10-09 13:50:00,36.97,36.98,36.93,36.97,108221.0,36.0504,36.0601,36.0114,36.0504,108221.0
2023-10-09 14:00:00,36.97,37.04,36.93,37.01,92735.0,36.0504,36.1186,36.0114,36.0894,92735.0
2023-10-09 14:10:00,37.01,37.04,36.97,36.98,147324.0,36.0894,36.1186,36.0504,36.0601,147324.0
2023-10-09 14:20:00,36.97,37.07,36.95,37.07,93621.0,36.0504,36.1479,36.0309,36.1479,93621.0
2023-10-09 14:30:00,37.07,37.09,36.97,37.03,83580.0,36.1479,36.1674,36.0504,36.1089,83580.0
2023-10-09 14:40:00,37.02,37.11,37.02,37.06,100113.0,36.0991,36.1869,36.0991,36.1381,100113.0
2023-10-09 14:50:00,37.05,37.15,37.05,37.09,102189.0,36.1284,36.2259,36.1284,36.1674,102189.0
2023-10-09 15:00:00,37.09,37.13,37.02,37.12,121367.0,36.1674,36.2064,36.0991,36.1966,121367.0
2023-10-09 15:10:00,37.12,37.16,37.06,37.08,175448.0,36.1966,36.2356,36.1381,36.1576,175448.0
2023-10-09 15:20:00,37.07,37.08,36.97,37.0,211466.0,36.1479,36.1576,36.0504,36.0796,211466.0
2023-10-09 15:30:00,37.0,37.0,36.88,36.89,236832.0,36.0796,36.0796,35.9626,35.9723,236832.0
2023-10-09 15:40:00,36.89,36.91,36.82,36.87,311300.0,35.9723,35.9918,35.9041,35.9528,311300.0
2023-10-09 15:50:00,36.86,36.87,36.79,36.84,879918.0,35.9431,35.9528,35.8748,35.9236,879918.0
2023-10-10 09:30:00,37.15,37.26,37.05,37.2,349478.0,36.2259,36.3331,36.1284,36.2746,349478.0
2023-10-10 09:40:00,37.19,37.37,37.03,37.29,216708.0,36.2649,36.4404,36.1089,36.3624,216708.0
2023-10-10 09:50:00,37.3,37.5,37.25,37.5,195739.0,36.3721,36.5672,36.3234,36.5672,195739.0
2023-10-10 10:00:00,37.5,37.58,37.43,37.55,377451.0,36.5672,36.6452,36.4989,36.6159,377451.0
2023-10-10 10:10:00,37.55,37.74,37.52,37.73,432582.0,36.6159,36.8012,36.5867,36.7915,432582.0
2023-10-10 10:20:00,37.73,37.82,37.65,37.8,577810.0,36.7915,36.8792,36.7134,36.8597,577810.0
2023-10-10 10:30:00,37.8,37.83,37.7,37.73,471884.0,36.8597,36.889,36.7622,36.7915,471884.0
2023-10-10 10:40:00,37.74,37.79,37.57,37.61,489500.0,36.8012,36.85,36.6354,36.6744,489500.0
2023-10-10 10:50:00,37.62,37.68,37.55,37.58,256568.0,36.6842,36.7427,36.6159,36.6452,256568.0
2023-10-10 11:00:00,37.58,37.65,37.51,37.52,260179.0,36.6452,36.7134,36.5769,36.5867,260179.0
2023-10-10 11:10:00,37.52,37.62,37.49,37.54,301268.0,36.5867,36.6842,36.5574,36.6062,301268.0
2023-10-10 11:20:00,37.54,37.54,37.4,37.45,186428.0,36.6062,36.6062,36.4697,36.5184,186428.0
2023-10-10 11:30:00,37.46,37.52,37.43,37.44,97709.0,36.5282,36.5867,36.4989,36.5087,97709.0
2023-10-10 11:40:00,37.45,37.52,37.43,37.47,122257.0,36.5184,36.5867,36.4989,36.5379,122257.0
2023-10-10 11:50:00,37.47,37.57,37.46,37.55,130811.0,36.5379,36.6354,36.5282,36.6159,130811.0
2023-10-10 12:00:00,37.55,37.58,37.53,37.54,95276.0,36.6159,36.6452,36.5964,36.6062,95276.0
2023-10-10 12:10:00,37.54,37.57,37.52,37.55,82663.0,36.6062,36.6354,36.5867,36.6159,82663.0
2023-10-10 12:20:00,37.55,37.65,37.48,37.64,556383.0,36.6159,36.7134,36.5477,36.7037,556383.0
2023-10-10 12:30:00,37.64,37.66,37.57,37.6,221135.0,36.7037,36.7232,36.6354,36.6647,221135.0
2023-10-10 12:40:00,37.61,37.64,37.58,37.59,140324.0,36.6744,36.7037,36.6452,36.6549,140324.0
2023-10-10 12:50:00,37.58,37.62,37.54,37.61,105344.0,36.6452,36.6842,36.6062,36.6744,105344.0
2023-10-10 13:00:00,37.6,37.62,37.4,37.5,150752.0,36.6647,36.6842,36.4697,36.5672,150752.0
2023-10-10 13:10:00,37.5,37.52,37.34,37.42,164802.0,36.5672,36.5867,36.4112,36.4892,164802.0
2023-10-10 13:20:00,37.42,37.46,37.37,37.4,75766.0,36.4892,36.5282,36.4404,36.4697,75766.0
2023-10-10 13:30:00,37.41,37.43,37.35,37.4,203161.0,36.4794,36.4989,36.4209,36.4697,203161.0
2023-10-10 13:40:00,37.41,37.48,37.38,37.47,100735.0,36.4794,36.5477,36.4502,36.5379,100735.0
2023-10-10 13:50:00,37.46,37.47,37.4,37.43,86595.0,36.5282,36.5379,36.4697,36.4989,86595.0
2023-10-10 14:00:00,37.44,37.5,37.42,37.44,59539.0,36.5087,36.5672,36.4892,36.5087,59539.0
2023-10-10 14:10:00,37.43,37.46,37.35,37.44,78567.0,36.4989,36.5282,36.4209,36.5087,78567.0
2023-10-10 14:20:00,37.43,37.45,37.37,37.41,73563.0,36.4989,36.5184,36.4404,36.4794,73563.0
2023-10-10 14:30:00,37.4,37.47,37.38,37.41,69141.0,36.4697,36.5379,36.4502,36.4794,69141.0
2023-10-10 14:40:00,37.41,37.53,37.4,37.48,91342.0,36.4794,36.5964,36.4697,36.5477,91342.0
2023-10-10 14:50:00,37.48,37.5,37.41,37.45,88906.0,36.5477,36.5672,36.4794,36.5184,88906.0
2023-10-10 15:00:00,37.44,37.47,37.39,37.45,109261.0,36.5087,36.5379,36.4599,36.5184,109261.0
2023-10-10 15:10:00,37.45,37.47,37.38,37.39,88001.0,36.5184,36.5379,36.4502,36.4599,88001.0
2023-10-10 15:20:00,37.39,37.39,37.32,37.37,114014.0,36.4599,36.4599,36.3916,36.4404,114014.0
2023-10-10 15:30:00,37.37,37.4,37.33,37.34,159119.0,36.4404,36.4697,36.4014,36.4112,159119.0
2023-10-10 15:40:00,37.34,37.38,37.32,37.37,248124.0,36.4112,36.4502,36.3916,36.4404,248124.0
2023-10-10 15:50:00,37.36,37.38,37.26,37.29,809771.0,36.4307,36.4502,36.3331,36.3624,809771.0
2023-10-11 09:30:00,37.62,37.62,37.27,37.41,197304.0,36.6842,36.6842,36.3429,36.4794,197304.0
2023-10-11 09:40:00,37.42,37.54,37.34,37.43,185723.0,36.4892,36.6062,36.4112,36.4989,185723.0
2023-10-11 09:50:00,37.43,37.46,37.25,37.34,159163.0,36.4989,36.5282,36.3234,36.4112,159163.0
2023-10-11 10:00:00,37.34,37.36,37.15,37.2,136758.0,36.4112,36.4307,36.2259,36.2746,136758.0
2023-10-11 10:10:00,37.2,37.21,37.01,37.02,147329.0,36.2746,36.2844,36.0894,36.0991,147329.0
2023-10-11 10:20:00,37.01,37.05,36.95,37.02,154371.0,36.0894,36.1284,36.0309,36.0991,154371.0
2023-10-11 10:30:00,37.03,37.05,36.86,36.91,128834.0,36.1089,36.1284,35.9431,35.9918,128834.0
2023-10-11 10:40:00,36.91,37.0,36.9,36.94,153874.0,35.9918,36.0796,35.9821,36.0211,153874.0
2023-10-11 10:50:00,36.94,37.03,36.93,37.02,84032.0,36.0211,36.1089,36.0114,36.0991,84032.0
2023-10-11 11:00:00,37.02,37.05,36.94,36.98,89953.0,36.0991,36.1284,36.0211,36.0601,89953.0
2023-10-11 11:10:00,36.98,36.98,36.76,36.79,89467.0,36.0601,36.0601,35.8456,35.8748,89467.0
2023-10-11 11:20:00,36.79,36.91,36.76,36.9,173057.0,35.8748,35.9918,35.8456,35.9821,173057.0
2023-10-11 11:30:00,36.9,36.99,36.87,36.91,100188.0,35.9821,36.0699,35.9528,35.9918,100188.0
2023-10-11 11:40:00,36.91,36.91,36.83,36.89,73040.0,35.9918,35.9918,35.9138,35.9723,73040.0
2023-10-11 11:50:00,36.89,36.92,36.85,36.86,62426.0,35.9723,36.0016,35.9333,35.9431,62426.0
2023-10-11 12:00:00,36.86,36.95,36.85,36.95,78418.0,35.9431,36.0309,35.9333,36.0309,78418.0
2023-10-11 12:10:00,36.96,36.96,36.84,36.87,75426.0,36.0406,36.0406,35.9236,35.9528,75426.0
2023-10-11 12:20:00,36.87,36.89,36.76,36.8,91668.0,35.9528,35.9723,35.8456,35.8846,91668.0
2023-10-11 12:30:00,36.8,36.88,36.8,36.84,113889.0,35.8846,35.9626,35.8846,35.9236,113889.0
2023-10-11 12:40:00,36.85,36.88,36.82,36.87,81859.0,35.9333,35.9626,35.9041,35.9528,81859.0
2023-10-11 12:50:00,36.87,36.96,36.83,36.95,64321.0,35.9528,36.0406,35.9138,36.0309,64321.0
2023-10-11 13:00:00,36.94,36.97,36.88,36.94,65321.0,36.0211,36.0504,35.9626,36.0211,65321.0
2023-10-11 13:10:00,36.94,36.97,36.87,36.9,43862.0,36.0211,36.0504,35.9528,35.9821,43862.0
2023-10-11 13:20:00,36.9,36.95,36.88,36.9,94818.0,35.9821,36.0309,35.9626,35.9821,94818.0
2023-10-11 13:30:00,36.9,36.92,36.83,36.86,123348.0,35.9821,36.0016,35.9138,35.9431,123348.0
2023-10-11 13:40:00,36.85,36.87,36.78,36.79,76140.0,35.9333,35.9528,35.8651,35.8748,76140.0
2023-10-11 13:50:00,36.79,36.87,36.78,36.86,81983.0,35.8748,35.9528,35.8651,35.9431,81983.0
2023-10-11 14:00:00,36.87,36.96,36.87,36.89,68408.0,35.9528,36.0406,35.9528,35.9723,68408.0
2023-10-11 14:10:00,36.89,36.95,36.88,36.91,53356.0,35.9723,36.0309,35.9626,35.9918,53356.0
2023-10-11 14:20:00,36.91,37.0,36.9,36.92,62687.0,35.9918,36.0796,35.9821,36.0016,62687.0
2023-10-11 14:30:00,36.92,37.0,36.92,36.98,84070.0,36.0016,36.0796,36.0016,36.0601,84070.0
2023-10-11 14:40:00,36.98,37.02,36.95,36.98,69844.0,36.0601,36.0991,36.0309,36.0601,69844.0
2023-10-11 14:50:00,36.98,37.02,36.96,37.01,64062.0,36.0601,36.0991,36.0406,36.0894,64062.0
2023-10-11 15:00:00,37.01,37.07,37.0,37.05,62617.0,36.0894,36.1479,36.0796,36.1284,62617.0
2023-10-11 15:10:00,37.06,37.1,37.04,37.1,123749.0,36.1381,36.1771,36.1186,36.1771,123749.0
2023-10-11 15:20:00,37.09,37.13,37.06,37.12,85189.0,36.1674,36.2064,36.1381,36.1966,85189.0
2023-10-11 15:30:00,37.12,37.13,37.06,37.11,125174.0,36.1966,36.2064,36.1381,36.1869,125174.0
2023-10-11 15:40:00,37.11,37.13,37.07,37.09,174880.0,36.1869,36.2064,36.1479,36.1674,174880.0
2023-10-11 15:50:00,37.09,37.18,37.08,37.15,526637.0,36.1674,36.2551,36.1576,36.2259,526637.0
2023-10-12 09:30:00,36.97,37.0,36.66,36.69,279732.0,36.2003,36.2296,35.8967,35.9261,279732.0
2023-10-12 09:40:00,36.68,36.77,36.51,36.75,224912.0,35.9163,36.0044,35.7499,35.9849,224912.0
2023-10-12 09:50:00,36.75,36.84,36.51,36.52,241372.0,35.9849,36.073,35.7499,35.7596,241372.0
2023-10-12 10:00:00,36.52,36.59,36.43,36.58,277181.0,35.7596,35.8282,35.6715,35.8184,277181.0
2023-10-12 10:10:00,36.57,36.64,36.52,36.57,194100.0,35.8086,35.8771,35.7596,35.8086,194100.0
2023-10-12 10:20:00,36.57,36.67,36.52,36.55,227972.0,35.8086,35.9065,35.7596,35.789,227972.0
2023-10-12 10:30:00,36.55,36.57,36.35,36.36,239978.0,35.789,35.8086,35.5932,35.603,239978.0
2023-10-12 10:40:00,36.36,36.42,36.31,36.36,192458.0,35.603,35.6617,35.554,35.603,192458.0
2023-10-12 10:50:00,36.36,36.39,36.21,36.22,479301.0,35.603,35.6324,35.4561,35.4659,479301.0
2023-10-12 11:00:00,36.22,36.32,36.19,36.26,205372.0,35.4659,35.5638,35.4365,35.5051,205372.0
2023-10-12 11:10:00,36.25,36.35,36.23,36.29,174305.0,35.4953,35.5932,35.4757,35.5344,174305.0
2023-10-12 11:20:00,36.29,36.3,36.2,36.21,220548.0,35.5344,35.5442,35.4463,35.4561,220548.0
2023-10-12 11:30:00,36.21,36.32,36.18,36.3,227283.0,35.4561,35.5638,35.4267,35.5442,227283.0
2023-10-12 11:40:00,36.3,36.3,36.16,36.19,135831.0,35.5442,35.5442,35.4071,35.4365,135831.0
2023-10-12 11:50:00,36.18,36.24,36.13,36.23,166426.0,35.4267,35.4855,35.3778,35.4757,166426.0
2023-10-12 12:00:00,36.23,36.31,36.18,36.24,182794.0,35.4757,35.554,35.4267,35.4855,182794.0
2023-10-12 12:10:00,36.23,36.24,36.15,36.18,276500.0,35.4757,35.4855,35.3973,35.4267,276500.0
2023-10-12 12:20:00,36.17,36.23,36.1,36.12,263391.0,35.4169,35.4757,35.3484,35.368,263391.0
2023-10-12 12:30:00,36.12,36.18,36.1,36.14,149549.0,35.368,35.4267,35.3484,35.3876,149549.0
2023-10-12 12:40:00,36.13,36.15,36.05,36.05,152926.0,35.3778,35.3973,35.2994,35.2994,152926.0
2023-10-12 12:50:00,36.05,36.08,36.0,36.08,183552.0,35.2994,35.3288,35.2505,35.3288,183552.0
2023-10-12 13:00:00,36.08,36.08,35.9,35.94,177861.0,35.3288,35.3288,35.1526,35.1917,177861.0
2023-10-12 13:10:00,35.94,35.94,35.79,35.91,272906.0,35.1917,35.1917,35.0448,35.1623,272906.0
2023-10-12 13:20:00,35.91,35.94,35.75,35.77,316315.0,35.1623,35.1917,35.0057,35.0253,316315.0
2023-10-12 13:30:00,35.77,35.85,35.73,35.75,305011.0,35.0253,35.1036,34.9861,35.0057,305011.0
2023-10-12 13:40:00,35.75,35.78,35.67,35.78,193580.0,35.0057,35.0351,34.9273,35.0351,193580.0
2023-10-12 13:50:00,35.77,35.78,35.7,35.7,106611.0,35.0253,35.0351,34.9567,34.9567,106611.0
2023-10-12 14:00:00,35.7,35.78,35.64,35.65,111710.0,34.9567,35.0351,34.898,34.9078,111710.0
2023-10-12 14:10:00,35.65,35.69,35.61,35.63,83006.0,34.9078,34.9469,34.8686,34.8882,83006.0
2023-10-12 14:20:00,35.63,35.8,35.62,35.79,94303.0,34.8882,35.0546,34.8784,35.0448,94303.0
2023-10-12 14:30:00,35.79,35.88,35.75,35.86,174545.0,35.0448,35.133,35.0057,35.1134,174545.0
2023-10-12 14:40:00,35.86,35.94,35.84,35.91,102816.0,35.1134,35.1917,35.0938,35.1623,102816.0
2023-10-12 14:50:00,35.91,35.92,35.81,35.83,127379.0,35.1623,35.1721,35.0644,35.084,127379.0
2023-10-12 15:00:00,35.83,35.91,35.82,35.9,169095.0,35.084,35.1623,35.0742,35.1526,169095.0
2023-10-12 15:10:00,35.89,35.95,35.84,35.93,316828.0,35.1428,35.2015,35.0938,35.1819,316828.0
2023-10-12 15:20:00,35.94,35.94,35.82,35.86,240914.0,35.1917,35.1917,35.0742,35.1134,240914.0
2023-10-12 15:30:00,35.86,35.97,35.84,35.95,206207.0,35.1134,35.2211,35.0938,35.2015,206207.0
2023-10-12 15:40:00,35.95,35.95,35.91,35.95,319637.0,35.2015,35.2015,35.1623,35.2015,319637.0
2023-10-12 15:50:00,35.95,36.08,35.94,36.07,1298420.0,35.2015,35.3288,35.1917,35.319,1298420.0
2023-10-13 09:30:00,36.31,36.38,36.1,36.3,307100.0,35.554,35.6226,35.3484,35.5442,307100.0
2023-10-13 09:40:00,36.3,36.36,36.05,36.19,226782.0,35.5442,35.603,35.2994,35.4365,226782.0
2023-10-13 09:50:00,36.19,36.21,36.0,36.02,185173.0,35.4365,35.4561,35.2505,35.2701,185173.0
2023-10-13 10:00:00,36.02,36.02,35.73,35.76,344856.0,35.2701,35.2701,34.9861,35.0155,344856.0
2023-10-13 10:10:00,35.76,35.84,35.72,35.78,170034.0,35.0155,35.0938,34.9763,35.0351,170034.0
2023-10-13 10:20:00,35.79,35.84,35.71,35.76,199926.0,35.0448,35.0938,34.9665,35.0155,199926.0
2023-10-13 10:30:00,35.76,35.92,35.73,35.77,140770.0,35.0155,35.1721,34.9861,35.0253,140770.0
2023-10-13 10:40:00,35.78,35.78,35.71,35.77,100912.0,35.0351,35.0351,34.9665,35.0253,100912.0
2023-10-13 10:50:00,35.77,35.77,35.61,35.72,130770.0,35.0253,35.0253,34.8686,34.9763,130770.0
2023-10-13 11:00:00,35.72,35.72,35.57,35.69,165561.0,34.9763,34.9763,34.8294,34.9469,165561.0
2023-10-13 11:10:00,35.7,35.77,35.66,35.74,134038.0,34.9567,35.0253,34.9175,34.9959,134038.0
2023-10-13 11:20:00,35.75,35.76,35.67,35.75,153765.0,35.0057,35.0155,34.9273,35.0057,153765.0
2023-10-13 11:30:00,35.75,35.8,35.72,35.77,149620.0,35.0057,35.0546,34.9763,35.0253,149620.0
2023-10-13 11:40:00,35.77,35.79,35.68,35.7,169697.0,35.0253,35.0448,34.9371,34.9567,169697.0
2023-10-13 11:50:00,35.7,35.72,35.6,35.62,114042.0,34.9567,34.9763,34.8588,34.8784,114042.0
2023-10-13 12:00:00,35.62,35.7,35.61,35.68,92024.0,34.8784,34.9567,34.8686,34.9371,92024.0
2023-10-13 12:10:00,35.69,35.72,35.62,35.69,140524.0,34.9469,34.9763,34.8784,34.9469,140524.0
2023-10-13 12:20:00,35.7,35.76,35.69,35.72,95365.0,34.9567,35.0155,34.9469,34.9763,95365.0
2023-10-13 12:30:00,35.73,35.77,35.68,35.69,78114.0,34.9861,35.0253,34.9371,34.9469,78114.0
2023-10-13 12:40:00,35.69,35.73,35.63,35.63,117263.0,34.9469,34.9861,34.8882,34.8882,117263.0
2023-10-13 12:50:00,35.63,35.63,35.54,35.58,129487.0,34.8882,34.8882,34.8,34.8392,129487.0
2023-10-13 13:00:00,35.59,35.61,35.52,35.55,96268.0,34.849,34.8686,34.7805,34.8098,96268.0
2023-10-13 13:10:00,35.55,35.57,35.47,35.48,129524.0,34.8098,34.8294,34.7315,34.7413,129524.0
2023-10-13 13:20:00,35.48,35.54,35.39,35.39,77730.0,34.7413,34.8,34.6532,34.6532,77730.0
2023-10-13 13:30:00,35.39,35.39,35.32,35.33,112459.0,34.6532,34.6532,34.5846,34.5944,112459.0
2023-10-13 13:40:00,35.34,35.5,35.33,35.43,137577.0,34.6042,34.7609,34.5944,34.6923,137577.0
2023-10-13 13:50:00,35.43,35.45,35.36,35.38,246937.0,34.6923,34.7119,34.6238,34.6434,246937.0
2023-10-13 14:00:00,35.38,35.42,35.34,35.41,198796.0,34.6434,34.6825,34.6042,34.6728,198796.0
2023-10-13 14:10:00,35.41,35.45,35.37,35.43,100709.0,34.6728,34.7119,34.6336,34.6923,100709.0
2023-10-13 14:20:00,35.44,35.49,35.37,35.4,134657.0,34.7021,34.7511,34.6336,34.663,134657.0
2023-10-13 14:30:00,35.4,35.47,35.34,35.36,132996.0,34.663,34.7315,34.6042,34.6238,132996.0
2023-10-13 14:40:00,35.36,35.39,35.32,35.39,174180.0,34.6238,34.6532,34.5846,34.6532,174180.0
2023-10-13 14:50:00,35.38,35.51,35.36,35.48,271674.0,34.6434,34.7707,34.6238,34.7413,271674.0
2023-10-13 15:00:00,35.49,35.52,35.39,35.45,125309.0,34.7511,34.7805,34.6532,34.7119,125309.0
2023-10-13 15:10:00,35.44,35.5,35.41,35.47,158306.0,34.7021,34.7609,34.6728,34.7315,158306.0
2023-10-13 15:20:00,35.46,35.48,35.38,35.4,143290.0,34.7217,34.7413,34.6434,34.663,143290.0
2023-10-13 15:30:00,35.41,35.47,35.38,35.4,229005.0,34.6728,34.7315,34.6434,34.663,229005.0
2023-10-13 15:40:00,35.4,35.43,35.35,35.43,299414.0,34.663,34.6923,34.614,34.6923,299414.0
2023-10-13 15:50:00,35.43,35.47,35.4,35.46,778660.0,34.6923,34.7315,34.663,34.7217,778660.0
2023-10-16 09:30:00,35.8,35.82,35.57,35.66,255245.0,35.0546,35.0742,34.8294,34.9175,255245.0
2023-10-16 09:40:00,35.66,35.84,35.53,35.83,155298.0,34.9175,35.0938,34.7903,35.084,155298.0
2023-10-16 09:50:00,35.82,35.99,35.82,35.86,176590.0,35.0742,35.2407,35.0742,35.1134,176590.0
2023-10-16 10:00:00,35.86,35.87,35.64,35.75,133767.0,35.1134,35.1232,34.898,35.0057,133767.0
2023-10-16 10:10:00,35.76,35.95,35.75,35.92,155913.0,35.0155,35.2015,35.0057,35.1721,155913.0
2023-10-16 10:20:00,35.92,35.95,35.86,35.93,292463.0,35.1721,35.2015,35.1134,35.1819,292463.0
2023-10-16 10:30:00,35.94,36.04,35.92,35.93,323350.0,35.1917,35.2896,35.1721,35.1819,323350.0
2023-10-16 10:40:00,35.93,36.02,35.89,36.0,196657.0,35.1819,35.2701,35.1428,35.2505,196657.0
2023-10-16 10:50:00,36.01,36.01,35.9,35.98,231747.0,35.2603,35.2603,35.1526,35.2309,231747.0
2023-10-16 11:00:00,35.99,36.03,35.95,35.98,349758.0,35.2407,35.2798,35.2015,35.2309,349758.0
2023-10-16 11:10:00,35.98,35.98,35.92,35.94,124940.0,35.2309,35.2309,35.1721,35.1917,124940.0
2023-10-16 11:20:00,35.94,36.02,35.93,35.94,210708.0,35.1917,35.2701,35.1819,35.1917,210708.0
2023-10-16 11:30:00,35.94,35.97,35.86,35.87,139898.0,35.1917,35.2211,35.1134,35.1232,139898.0
2023-10-16 11:40:00,35.86,35.89,35.83,35.85,74501.0,35.1134,35.1428,35.084,35.1036,74501.0
2023-10-16 11:50:00,35.86,35.9,35.83,35.89,157144.0,35.1134,35.1526,35.084,35.1428,157144.0
2023-10-16 12:00:00,35.9,36.02,35.86,35.98,387711.0,35.1526,35.2701,35.1134,35.2309,387711.0
2023-10-16 12:10:00,35.98,36.08,35.96,36.07,728174.0,35.2309,35.3288,35.2113,35.319,728174.0
2023-10-16 12:20:00,36.06,36.07,35.97,36.05,350921.0,35.3092,35.319,35.2211,35.2994,350921.0
2023-10-16 12:30:00,36.05,36.16,36.03,36.14,192613.0,35.2994,35.4071,35.2798,35.3876,192613.0
2023-10-16 12:40:00,36.15,36.2,36.12,36.14,155969.0,35.3973,35.4463,35.368,35.3876,155969.0
2023-10-16 12:50:00,36.15,36.15,36.07,36.13,172770.0,35.3973,35.3973,35.319,35.3778,172770.0
2023-10-16 13:00:00,36.13,36.24,36.13,36.22,292672.0,35.3778,35.4855,35.3778,35.4659,292672.0
2023-10-16 13:10:00,36.23,36.26,36.17,36.19,160939.0,35.4757,35.5051,35.4169,35.4365,160939.0
2023-10-16 13:20:00,36.19,36.23,36.04,36.2,253982.0,35.4365,35.4757,35.2896,35.4463,253982.0
2023-10-16 13:30:00,36.21,36.29,36.2,36.28,224907.0,35.4561,35.5344,35.4463,35.5246,224907.0
2023-10-16 13:40:00,36.29,36.35,36.28,36.3,349779.0,35.5344,35.5932,35.5246,35.5442,349779.0
2023-10-16 13:50:00,36.31,36.32,36.24,36.26,97287.0,35.554,35.5638,35.4855,35.5051,97287.0
2023-10-16 14:00:00,36.26,36.26,36.18,36.2,212096.0,35.5051,35.5051,35.4267,35.4463,212096.0
2023-10-16 14:10:00,36.2,36.22,36.13,36.15,157802.0,35.4463,35.4659,35.3778,35.3973,157802.0
2023-10-16 14:20:00,36.15,36.17,36.05,36.05,141087.0,35.3973,35.4169,35.2994,35.2994,141087.0
2023-10-16 14:30:00,36.06,36.08,35.99,36.02,130633.0,35.3092,35.3288,35.2407,35.2701,130633.0
2023-10-16 14:40:00,36.02,36.03,36.0,36.02,109146.0,35.2701,35.2798,35.2505,35.2701,109146.0
2023-10-16 14:50:00,36.02,36.1,36.01,36.09,123626.0,35.2701,35.3484,35.2603,35.3386,123626.0
2023-10-16 15:00:00,36.1,36.11,36.04,36.09,71914.0,35.3484,35.3582,35.2896,35.3386,71914.0
2023-10-16 15:10:00,36.09,36.11,36.04,36.05,117491.0,35.3386,35.3582,35.2896,35.2994,117491.0
2023-10-16 15:20:00,36.06,36.13,36.05,36.13,117923.0,35.3092,35.3778,35.2994,35.3778,117923.0
2023-10-16 15:30:00,36.13,36.15,36.0,36.0,184849.0,35.3778,35.3973,35.2505,35.2505,184849.0
2023-10-16 15:40:00,36.0,36.03,35.92,35.93,334781.0,35.2505,35.2798,35.1721,35.1819,334781.0
2023-10-16 15:50:00,35.93,35.94,35.83,35.86,985171.0,35.1819,35.1917,35.084,35.1134,985171.0
2023-10-17 09:30:00,35.43,35.86,35.21,35.86,393403.0,34.6923,35.1134,34.4769,35.1134,393403.0
2023-10-17 09:40:00,35.85,35.95,35.77,35.89,161224.0,35.1036,35.2015,35.0253,35.1428,161224.0
2023-10-17 09:50:00,35.89,36.06,35.85,36.0,214699.0,35.1428,35.3092,35.1036,35.2505,214699.0
2023-10-17 10:00:00,35.99,36.04,35.88,36.03,387215.0,35.2407,35.2896,35.133,35.2798,387215.0
2023-10-17 10:10:00,36.03,36.37,36.03,36.36,522967.0,35.2798,35.6128,35.2798,35.603,522967.0
2023-10-17 10:20:00,36.37,36.43,36.34,36.4,215620.0,35.6128,35.6715,35.5834,35.6421,215620.0
2023-10-17 10:30:00,36.4,36.51,36.35,36.45,175690.0,35.6421,35.7499,35.5932,35.6911,175690.0
2023-10-17 10:40:00,36.45,36.45,36.34,36.39,151690.0,35.6911,35.6911,35.5834,35.6324,151690.0
2023-10-17 10:50:00,36.39,36.51,36.36,36.51,105994.0,35.6324,35.7499,35.603,35.7499,105994.0
2023-10-17 11:00:00,36.51,36.61,36.47,36.51,149188.0,35.7499,35.8478,35.7107,35.7499,149188.0
2023-10-17 11:10:00,36.53,36.64,36.52,36.62,193029.0,35.7694,35.8771,35.7596,35.8576,193029.0
2023-10-17 11:20:00,36.62,36.63,36.4,36.44,162540.0,35.8576,35.8674,35.6421,35.6813,162540.0
2023-10-17 11:30:00,36.45,36.55,36.43,36.54,234194.0,35.6911,35.789,35.6715,35.7792,234194.0
2023-10-17 11:40:00,36.54,36.59,36.52,36.58,169456.0,35.7792,35.8282,35.7596,35.8184,169456.0
2023-10-17 11:50:00,36.57,36.63,36.56,36.63,109479.0,35.8086,35.8674,35.7988,35.8674,109479.0
2023-10-17 12:00:00,36.63,36.67,36.54,36.6,224206.0,35.8674,35.9065,35.7792,35.838,224206.0
2023-10-17 12:10:00,36.6,36.66,36.54,36.57,127565.0,35.838,35.8967,35.7792,35.8086,127565.0
2023-10-17 12:20:00,36.57,36.63,36.56,36.63,101506.0,35.8086,35.8674,35.7988,35.8674,101506.0
2023-10-17 12:30:00,36.63,36.64,36.5,36.55,99489.0,35.8674,35.8771,35.7401,35.789,99489.0
2023-10-17 12:40:00,36.54,36.55,36.46,36.52,135045.0,35.7792,35.789,35.7009,35.7596,135045.0
2023-10-17 12:50:00,36.51,36.51,36.39,36.41,133175.0,35.7499,35.7499,35.6324,35.6519,133175.0
2023-10-17 13:00:00,36.41,36.5,36.38,36.5,110436.0,35.6519,35.7401,35.6226,35.7401,110436.0
2023-10-17 13:10:00,36.5,36.52,36.46,36.5,82321.0,35.7401,35.7596,35.7009,35.7401,82321.0
2023-10-17 13:20:00,36.5,36.51,36.46,36.5,71977.0,35.7401,35.7499,35.7009,35.7401,71977.0
2023-10-17 13:30:00,36.5,36.51,36.39,36.44,106779.0,35.7401,35.7499,35.6324,35.6813,106779.0
2023-10-17 13:40:00,36.44,36.46,36.35,36.38,154954.0,35.6813,35.7009,35.5932,35.6226,154954.0
2023-10-17 13:50:00,36.38,36.38,36.17,36.2,246908.0,35.6226,35.6226,35.4169,35.4463,246908.0
2023-10-17 14:00:00,36.2,36.29,36.19,36.29,143828.0,35.4463,35.5344,35.4365,35.5344,143828.0
2023-10-17 14:10:00,36.29,36.4,36.26,36.33,131332.0,35.5344,35.6421,35.5051,35.5736,131332.0
2023-10-17 14:20:00,36.34,36.43,36.33,36.4,73515.0,35.5834,35.6715,35.5736,35.6421,73515.0
2023-10-17 14:30:00,36.4,36.46,36.38,36.45,99574.0,35.6421,35.7009,35.6226,35.6911,99574.0
2023-10-17 14:40:00,36.45,36.5,36.44,36.5,119991.0,35.6911,35.7401,35.6813,35.7401,119991.0
2023-10-17 14:50:00,36.5,36.51,36.33,36.4,166997.0,35.7401,35.7499,35.5736,35.6421,166997.0
2023-10-17 15:00:00,36.4,36.5,36.39,36.49,112972.0,35.6421,35.7401,35.6324,35.7303,112972.0
2023-10-17 15:10:00,36.49,36.53,36.48,36.51,173053.0,35.7303,35.7694,35.7205,35.7499,173053.0
2023-10-17 15:20:00,36.51,36.56,36.5,36.54,148461.0,35.7499,35.7988,35.7401,35.7792,148461.0
2023-10-17 15:30:00,36.55,36.55,36.41,36.43,248892.0,35.789,35.789,35.6519,35.6715,248892.0
2023-10-17 15:40:00,36.43,36.49,36.42,36.45,279071.0,35.6715,35.7303,35.6617,35.6911,279071.0
2023-10-17 15:50:00,36.44,36.5,36.42,36.48,737120.0,35.6813,35.7401,35.6617,35.7205,737120.0
2023-10-18 09:30:00,35.92,36.23,35.79,36.2,409610.0,35.1721,35.4757,35.0448,35.4463,409610.0
2023-10-18 09:40:00,36.19,36.22,35.93,36.01,267453.0,35.4365,35.4659,35.1819,35.2603,267453.0
2023-10-18 09:50:00,36.0,36.12,35.94,36.07,237814.0,35.2505,35.368,35.1917,35.319,237814.0
2023-10-18 10:00:00,36.07,36.21,35.94,36.2,310106.0,35.319,35.4561,35.1917,35.4463,310106.0
2023-10-18 10:10:00,36.19,36.23,36.03,36.23,177805.0,35.4365,35.4757,35.2798,35.4757,177805.0
2023-10-18 10:20:00,36.23,36.24,36.0,36.02,162770.0,35.4757,35.4855,35.2505,35.2701,162770.0
2023-10-18 10:30:00,36.01,36.12,35.94,35.98,152326.0,35.2603,35.368,35.1917,35.2309,152326.0
2023-10-18 10:40:00,35.97,36.05,35.88,35.9,151966.0,35.2211,35.2994,35.133,35.1526,151966.0
2023-10-18 10:50:00,35.9,35.92,35.77,35.9,238127.0,35.1526,35.1721,35.0253,35.1526,238127.0
2023-10-18 11:00:00,35.89,35.93,35.8,35.84,233567.0,35.1428,35.1819,35.0546,35.0938,233567.0
2023-10-18 11:10:00,35.84,36.02,35.78,35.98,167638.0,35.0938,35.2701,35.0351,35.2309,167638.0
2023-10-18 11:20:00,35.99,36.03,35.83,35.83,163693.0,35.2407,35.2798,35.084,35.084,163693.0
2023-10-18 11:30:00,35.83,35.86,35.76,35.77,209626.0,35.084,35.1134,35.0155,35.0253,209626.0
2023-10-18 11:40:00,35.77,35.81,35.67,35.72,144793.0,35.0253,35.0644,34.9273,34.9763,144793.0
2023-10-18 11:50:00,35.72,35.82,35.71,35.75,127449.0,34.9763,35.0742,34.9665,35.0057,127449.0
2023-10-18 12:00:00,35.75,35.81,35.66,35.77,188041.0,35.0057,35.0644,34.9175,35.0253,188041.0
2023-10-18 12:10:00,35.77,35.8,35.63,35.69,208224.0,35.0253,35.0546,34.8882,34.9469,208224.0
2023-10-18 12:20:00,35.69,35.73,35.61,35.67,172051.0,34.9469,34.9861,34.8686,34.9273,172051.0
2023-10-18 12:30:00,35.68,35.74,35.62,35.65,218602.0,34.9371,34.9959,34.8784,34.9078,218602.0
2023-10-18 12:40:00,35.65,35.72,35.64,35.66,156756.0,34.9078,34.9763,34.898,34.9175,156756.0
2023-10-18 12:50:00,35.66,35.68,35.62,35.65,146037.0,34.9175,34.9371,34.8784,34.9078,146037.0
2023-10-18 13:00:00,35.65,35.84,35.61,35.81,339466.0,34.9078,35.0938,34.8686,35.0644,339466.0
2023-10-18 13:10:00,35.82,35.88,35.71,35.74,311832.0,35.0742,35.133,34.9665,34.9959,311832.0
2023-10-18 13:20:00,35.74,35.76,35.68,35.73,195464.0,34.9959,35.0155,34.9371,34.9861,195464.0
2023-10-18 13:30:00,35.73,35.73,35.62,35.65,127071.0,34.9861,34.9861,34.8784,34.9078,127071.0
2023-10-18 13:40:00,35.64,35.72,35.63,35.72,156459.0,34.898,34.9763,34.8882,34.9763,156459.0
2023-10-18 13:50:00,35.72,35.82,35.68,35.77,135093.0,34.9763,35.0742,34.9371,35.0253,135093.0
2023-10-18 14:00:00,35.77,35.8,35.68,35.76,222660.0,35.0253,35.0546,34.9371,35.0155,222660.0
2023-10-18 14:10:00,35.76,35.76,35.67,35.7,132754.0,35.0155,35.0155,34.9273,34.9567,132754.0
2023-10-18 14:20:00,35.69,35.77,35.67,35.72,159415.0,34.9469,35.0253,34.9273,34.9763,159415.0
2023-10-18 14:30:00,35.73,35.76,35.65,35.66,197645.0,34.9861,35.0155,34.9078,34.9175,197645.0
2023-10-18 14:40:00,35.65,35.71,35.63,35.68,138178.0,34.9078,34.9665,34.8882,34.9371,138178.0
2023-10-18 14:50:00,35.68,35.68,35.61,35.63,222269.0,34.9371,34.9371,34.8686,34.8882,222269.0
2023-10-18 15:00:00,35.64,35.64,35.47,35.47,233735.0,34.898,34.898,34.7315,34.7315,233735.0
2023-10-18 15:10:00,35.48,35.62,35.47,35.61,176989.0,34.7413,34.8784,34.7315,34.8686,176989.0
2023-10-18 15:20:00,35.6,35.64,35.54,35.58,165389.0,34.8588,34.898,34.8,34.8392,165389.0
2023-10-18 15:30:00,35.58,35.65,35.56,35.61,207621.0,34.8392,34.9078,34.8196,34.8686,207621.0
2023-10-18 15:40:00,35.6,35.63,35.54,35.58,417432.0,34.8588,34.8882,34.8,34.8392,417432.0
2023-10-18 15:50:00,35.58,35.66,35.56,35.6,1054367.0,34.8392,34.9175,34.8196,34.8588,1054367.0
2023-10-19 09:30:00,35.51,35.57,34.83,35.5,705386.0,34.7707,34.8294,34.1048,34.7609,705386.0
2023-10-19 09:40:00,35.5,35.71,35.4,35.6,317966.0,34.7609,34.9665,34.663,34.8588,317966.0
2023-10-19 09:50:00,35.59,35.62,35.39,35.41,282742.0,34.849,34.8784,34.6532,34.6728,282742.0
2023-10-19 10:00:00,35.41,35.51,35.3,35.4,205775.0,34.6728,34.7707,34.565,34.663,205775.0
2023-10-19 10:10:00,35.4,35.53,35.24,35.33,239836.0,34.663,34.7903,34.5063,34.5944,239836.0
2023-10-19 10:20:00,35.33,35.59,35.31,35.31,131933.0,34.5944,34.849,34.5748,34.5748,131933.0
2023-10-19 10:30:00,35.31,35.33,35.05,35.13,238263.0,34.5748,34.5944,34.3202,34.3986,238263.0
2023-10-19 10:40:00,35.13,35.2,35.01,35.16,285635.0,34.3986,34.4671,34.2811,34.428,285635.0
2023-10-19 10:50:00,35.15,35.15,34.95,34.97,166222.0,34.4182,34.4182,34.2223,34.2419,166222.0
2023-10-19 11:00:00,34.96,35.21,34.93,35.18,362082.0,34.2321,34.4769,34.2027,34.4475,362082.0
2023-10-19 11:10:00,35.2,35.33,35.12,35.14,196058.0,34.4671,34.5944,34.3888,34.4084,196058.0
2023-10-19 11:20:00,35.14,35.21,35.03,35.18,152643.0,34.4084,34.4769,34.3007,34.4475,152643.0
2023-10-19 11:30:00,35.17,35.18,35.01,35.05,216694.0,34.4378,34.4475,34.2811,34.3202,216694.0
2023-10-19 11:40:00,35.06,35.16,35.06,35.07,127390.0,34.33,34.428,34.33,34.3398,127390.0
2023-10-19 11:50:00,35.07,35.07,34.83,35.05,274460.0,34.3398,34.3398,34.1048,34.3202,274460.0
2023-10-19 12:00:00,35.05,35.32,34.87,35.26,370088.0,34.3202,34.5846,34.144,34.5259,370088.0
2023-10-19 12:10:00,35.27,35.35,35.22,35.35,156876.0,34.5357,34.614,34.4867,34.614,156876.0
2023-10-19 12:20:00,35.35,35.62,35.35,35.38,509973.0,34.614,34.8784,34.614,34.6434,509973.0
2023-10-19 12:30:00,35.37,35.52,35.09,35.25,313639.0,34.6336,34.7805,34.3594,34.5161,313639.0
2023-10-19 12:40:00,35.24,35.61,35.22,35.58,186117.0,34.5063,34.8686,34.4867,34.8392,186117.0
2023-10-19 12:50:00,35.58,35.9,35.53,35.87,335271.0,34.8392,35.1526,34.7903,35.1232,335271.0
2023-10-19 13:00:00,35.87,36.03,35.82,35.99,211936.0,35.1232,35.2798,35.0742,35.2407,211936.0
2023-10-19 13:10:00,35.98,36.01,35.82,35.94,200411.0,35.2309,35.2603,35.0742,35.1917,200411.0
2023-10-19 13:20:00,35.94,35.99,35.73,35.77,181189.0,35.1917,35.2407,34.9861,35.0253,181189.0
2023-10-19 13:30:00,35.78,35.9,35.68,35.77,172990.0,35.0351,35.1526,34.9371,35.0253,172990.0
2023-10-19 13:40:00,35.77,35.8,35.71,35.73,156236.0,35.0253,35.0546,34.9665,34.9861,156236.0
2023-10-19 13:50:00,35.74,35.83,35.72,35.76,160707.0,34.9959,35.084,34.9763,35.0155,160707.0
2023-10-19 14:00:00,35.76,35.83,35.67,35.69,146437.0,35.0155,35.084,34.9273,34.9469,146437.0
2023-10-19 14:10:00,35.69,35.73,35.6,35.66,152815.0,34.9469,34.9861,34.8588,34.9175,152815.0
2023-10-19 14:20:00,35.67,35.7,35.55,35.66,170943.0,34.9273,34.9567,34.8098,34.9175,170943.0
2023-10-19 14:30:00,35.65,35.65,35.4,35.44,151696.0,34.9078,34.9078,34.663,34.7021,151696.0
2023-10-19 14:40:00,35.43,35.47,35.3,35.3,307436.0,34.6923,34.7315,34.565,34.565,307436.0
2023-10-19 14:50:00,35.31,35.4,35.28,35.34,133732.0,34.5748,34.663,34.5455,34.6042,133732.0
2023-10-19 15:00:00,35.33,35.4,35.3,35.34,158916.0,34.5944,34.663,34.565,34.6042,158916.0
2023-10-19 15:10:00,35.34,35.39,35.25,35.34,132519.0,34.6042,34.6532,34.5161,34.6042,132519.0
2023-10-19 15:20:00,35.34,35.35,35.18,35.26,367063.0,34.6042,34.614,34.4475,34.5259,367063.0
2023-10-19 15:30:00,35.26,35.37,35.25,35.27,186952.0,34.5259,34.6336,34.5161,34.5357,186952.0
2023-10-19 15:40:00,35.27,35.36,35.2,35.36,369361.0,34.5357,34.6238,34.4671,34.6238,369361.0
2023-10-19 15:50:00,35.36,35.42,35.22,35.22,1436604.0,34.6238,34.6825,34.4867,34.4867,1436604.0
2023-10-20 09:30:00,34.86,35.13,34.61,34.66,837150.0,34.1342,34.3986,33.8894,33.9384,837150.0
2023-10-20 09:40:00,34.65,34.85,34.58,34.84,433154.0,33.9286,34.1244,33.86,34.1146,433154.0
2023-10-20 09:50:00,34.84,34.95,34.62,34.63,306061.0,34.1146,34.2223,33.8992,33.909,306061.0
2023-10-20 10:00:00,34.62,34.7,34.41,34.5,280819.0,33.8992,33.9775,33.6936,33.7817,280819.0
2023-10-20 10:10:00,34.5,34.51,34.25,34.26,270125.0,33.7817,33.7915,33.5369,33.5467,270125.0
2023-10-20 10:20:00,34.26,34.28,34.0,34.02,295704.0,33.5467,33.5663,33.2921,33.3117,295704.0
2023-10-20 10:30:00,34.01,34.24,33.91,34.16,459134.0,33.3019,33.5271,33.204,33.4488,459134.0
2023-10-20 10:40:00,34.15,34.28,34.05,34.27,297618.0,33.439,33.5663,33.3411,33.5565,297618.0
2023-10-20 10:50:00,34.28,34.3,34.03,34.12,194101.0,33.5663,33.5859,33.3215,33.4096,194101.0
2023-10-20 11:00:00,34.11,34.13,33.99,34.04,317088.0,33.3998,33.4194,33.2823,33.3313,317088.0
2023-10-20 11:10:00,34.04,34.14,34.0,34.08,371735.0,33.3313,33.4292,33.2921,33.3704,371735.0
2023-10-20 11:20:00,34.08,34.12,34.05,34.08,199890.0,33.3704,33.4096,33.3411,33.3704,199890.0
2023-10-20 11:30:00,34.08,34.09,34.0,34.01,344140.0,33.3704,33.3802,33.2921,33.3019,344140.0
2023-10-20 11:40:00,34.0,34.15,33.99,34.14,193757.0,33.2921,33.439,33.2823,33.4292,193757.0
2023-10-20 11:50:00,34.13,34.38,34.1,34.24,346054.0,33.4194,33.6642,33.39,33.5271,346054.0
2023-10-20 12:00:00,34.25,34.27,34.1,34.1,222169.0,33.5369,33.5565,33.39,33.39,222169.0
2023-10-20 12:10:00,34.1,34.22,34.1,34.21,102839.0,33.39,33.5075,33.39,33.4977,102839.0
2023-10-20 12:20:00,34.22,34.3,34.16,34.18,136027.0,33.5075,33.5859,33.4488,33.4684,136027.0
2023-10-20 12:30:00,34.18,34.28,34.18,34.25,111656.0,33.4684,33.5663,33.4684,33.5369,111656.0
2023-10-20 12:40:00,34.25,34.25,34.09,34.21,296938.0,33.5369,33.5369,33.3802,33.4977,296938.0
2023-10-20 12:50:00,34.21,34.3,34.19,34.27,135016.0,33.4977,33.5859,33.4782,33.5565,135016.0
2023-10-20 13:00:00,34.28,34.3,34.11,34.18,367501.0,33.5663,33.5859,33.3998,33.4684,367501.0
2023-10-20 13:10:00,34.19,34.36,34.17,34.32,176420.0,33.4782,33.6446,33.4586,33.6054,176420.0
2023-10-20 13:20:00,34.31,34.45,34.3,34.35,232566.0,33.5957,33.7327,33.5859,33.6348,232566.0
2023-10-20 13:30:00,34.35,34.37,34.23,34.23,92500.0,33.6348,33.6544,33.5173,33.5173,92500.0
2023-10-20 13:40:00,34.24,34.35,34.18,34.19,107861.0,33.5271,33.6348,33.4684,33.4782,107861.0
2023-10-20 13:50:00,34.19,34.2,34.11,34.17,109269.0,33.4782,33.4879,33.3998,33.4586,109269.0
2023-10-20 14:00:00,34.17,34.18,34.0,34.01,145429.0,33.4586,33.4684,33.2921,33.3019,145429.0
2023-10-20 14:10:00,34.02,34.03,33.85,33.86,259156.0,33.3117,33.3215,33.1452,33.155,259156.0
2023-10-20 14:20:00,33.86,33.89,33.8,33.84,259994.0,33.155,33.1844,33.0963,33.1354,259994.0
2023-10-20 14:30:00,33.84,33.99,33.81,33.91,333359.0,33.1354,33.2823,33.1061,33.204,333359.0
2023-10-20 14:40:00,33.91,33.94,33.81,33.84,253396.0,33.204,33.2334,33.1061,33.1354,253396.0
2023-10-20 14:50:00,33.84,33.86,33.72,33.73,414459.0,33.1354,33.155,33.0179,33.0277,414459.0
2023-10-20 15:00:00,33.74,33.99,33.73,33.95,500670.0,33.0375,33.2823,33.0277,33.2432,500670.0
2023-10-20 15:10:00,33.95,34.01,33.92,34.01,240770.0,33.2432,33.3019,33.2138,33.3019,240770.0
2023-10-20 15:20:00,34.01,34.02,33.9,33.92,243417.0,33.3019,33.3117,33.1942,33.2138,243417.0
2023-10-20 15:30:00,33.92,34.06,33.9,34.01,331525.0,33.2138,33.3509,33.1942,33.3019,331525.0
2023-10-20 15:40:00,34.01,34.02,33.85,33.94,339874.0,33.3019,33.3117,33.1452,33.2334,339874.0
2023-10-20 15:50:00,33.94,33.95,33.85,33.88,1074178.0,33.2334,33.2432,33.1452,33.1746,1074178.0
2023-10-23 09:30:00,33.68,33.99,33.41,33.46,526841.0,32.9788,33.2823,32.7144,32.7634,526841.0
2023-10-23 09:40:00,33.46,33.47,33.08,33.45,594870.0,32.7634,32.7731,32.3913,32.7536,594870.0
2023-10-23 09:50:00,33.45,33.6,33.35,33.51,458355.0,32.7536,32.9004,32.6556,32.8123,458355.0
2023-10-23 10:00:00,33.52,33.64,33.46,33.57,198393.0,32.8221,32.9396,32.7634,32.8711,198393.0
2023-10-23 10:10:00,33.57,33.82,33.57,33.82,152950.0,32.8711,33.1159,32.8711,33.1159,152950.0
2023-10-23 10:20:00,33.82,33.84,33.71,33.71,282483.0,33.1159,33.1354,33.0081,33.0081,282483.0
2023-10-23 10:30:00,33.71,33.76,33.46,33.55,182879.0,33.0081,33.0571,32.7634,32.8515,182879.0
2023-10-23 10:40:00,33.55,33.66,33.54,33.6,142824.0,32.8515,32.9592,32.8417,32.9004,142824.0
2023-10-23 10:50:00,33.6,33.65,33.54,33.57,154713.0,32.9004,32.9494,32.8417,32.8711,154713.0
2023-10-23 11:00:00,33.58,33.73,33.5,33.69,124146.0,32.8809,33.0277,32.8025,32.9886,124146.0
2023-10-23 11:10:00,33.69,33.75,33.66,33.74,101333.0,32.9886,33.0473,32.9592,33.0375,101333.0
2023-10-23 11:20:00,33.73,33.79,33.68,33.74,278251.0,33.0277,33.0865,32.9788,33.0375,278251.0
2023-10-23 11:30:00,33.73,33.84,33.71,33.79,149914.0,33.0277,33.1354,33.0081,33.0865,149914.0
2023-10-23 11:40:00,33.78,33.78,33.66,33.7,161532.0,33.0767,33.0767,32.9592,32.9984,161532.0
2023-10-23 11:50:00,33.7,33.79,33.67,33.78,226068.0,32.9984,33.0865,32.969,33.0767,226068.0
2023-10-23 12:00:00,33.77,33.78,33.66,33.7,197402.0,33.0669,33.0767,32.9592,32.9984,197402.0
2023-10-23 12:10:00,33.7,33.71,33.51,33.52,183936.0,32.9984,33.0081,32.8123,32.8221,183936.0
2023-10-23 12:20:00,33.52,33.64,33.49,33.62,132260.0,32.8221,32.9396,32.7927,32.92,132260.0
2023-10-23 12:30:00,33.61,33.69,33.6,33.64,121020.0,32.9102,32.9886,32.9004,32.9396,121020.0
2023-10-23 12:40:00,33.63,33.66,33.61,33.63,130767.0,32.9298,32.9592,32.9102,32.9298,130767.0
2023-10-23 12:50:00,33.63,33.77,33.62,33.77,152651.0,32.9298,33.0669,32.92,33.0669,152651.0
2023-10-23 13:00:00,33.77,33.78,33.66,33.73,180714.0,33.0669,33.0767,32.9592,33.0277,180714.0
2023-10-23 13:10:00,33.73,33.74,33.67,33.69,422929.0,33.0277,33.0375,32.969,32.9886,422929.0
2023-10-23 13:20:00,33.68,33.74,33.64,33.67,114117.0,32.9788,33.0375,32.9396,32.969,114117.0
2023-10-23 13:30:00,33.67,33.69,33.6,33.69,131471.0,32.969,32.9886,32.9004,32.9886,131471.0
2023-10-23 13:40:00,33.69,33.71,33.64,33.69,143974.0,32.9886,33.0081,32.9396,32.9886,143974.0
2023-10-23 13:50:00,33.7,33.71,33.58,33.59,104560.0,32.9984,33.0081,32.8809,32.8906,104560.0
2023-10-23 14:00:00,33.59,33.66,33.54,33.63,164968.0,32.8906,32.9592,32.8417,32.9298,164968.0
2023-10-23 14:10:00,33.63,33.63,33.46,33.48,237557.0,32.9298,32.9298,32.7634,32.7829,237557.0
2023-10-23 14:20:00,33.48,33.5,33.41,33.48,240426.0,32.7829,32.8025,32.7144,32.7829,240426.0
2023-10-23 14:30:00,33.48,33.58,33.47,33.56,199496.0,32.7829,32.8809,32.7731,32.8613,199496.0
2023-10-23 14:40:00,33.56,33.64,33.52,33.61,199881.0,32.8613,32.9396,32.8221,32.9102,199881.0
2023-10-23 14:50:00,33.61,33.65,33.58,33.64,130759.0,32.9102,32.9494,32.8809,32.9396,130759.0
2023-10-23 15:00:00,33.65,33.68,33.57,33.59,119967.0,32.9494,32.9788,32.8711,32.8906,119967.0
2023-10-23 15:10:00,33.58,33.59,33.49,33.51,193566.0,32.8809,32.8906,32.7927,32.8123,193566.0
2023-10-23 15:20:00,33.51,33.51,33.39,33.42,163516.0,32.8123,32.8123,32.6948,32.7242,163516.0
2023-10-23 15:30:00,33.41,33.47,33.39,33.43,298693.0,32.7144,32.7731,32.6948,32.734,298693.0
2023-10-23 15:40:00,33.44,33.56,33.44,33.52,326949.0,32.7438,32.8613,32.7438,32.8221,326949.0
2023-10-23 15:50:00,33.51,33.55,33.45,33.51,885210.0,32.8123,32.8515,32.7536,32.8123,885210.0
2023-10-24 09:30:00,33.63,33.86,33.58,33.65,367769.0,32.9298,33.155,32.8809,32.9494,367769.0
2023-10-24 09:40:00,33.65,33.68,33.4,33.68,345798.0,32.9494,32.9788,32.7046,32.9788,345798.0
2023-10-24 09:50:00,33.7,33.9,33.54,33.88,313640.0,32.9984,33.1942,32.8417,33.1746,313640.0
2023-10-24 10:00:00,33.88,33.96,33.63,33.95,302037.0,33.1746,33.2529,32.9298,33.2432,302037.0
2023-10-24 10:10:00,33.96,34.27,33.91,34.21,844747.0,33.2529,33.5565,33.204,33.4977,844747.0
2023-10-24 10:20:00,34.22,34.33,34.15,34.3,361124.0,33.5075,33.6152,33.439,33.5859,361124.0
2023-10-24 10:30:00,34.3,34.4,34.25,34.38,390620.0,33.5859,33.6838,33.5369,33.6642,390620.0
2023-10-24 10:40:00,34.37,34.39,34.2,34.39,318870.0,33.6544,33.674,33.4879,33.674,318870.0
2023-10-24 10:50:00,34.39,34.45,34.36,34.39,230502.0,33.674,33.7327,33.6446,33.674,230502.0
2023-10-24 11:00:00,34.4,34.4,34.27,34.3,230005.0,33.6838,33.6838,33.5565,33.5859,230005.0
2023-10-24 11:10:00,34.3,34.35,34.19,34.28,196946.0,33.5859,33.6348,33.4782,33.5663,196946.0
2023-10-24 11:20:00,34.28,34.31,34.16,34.16,156993.0,33.5663,33.5957,33.4488,33.4488,156993.0
2023-10-24 11:30:00,34.16,34.18,34.08,34.12,124462.0,33.4488,33.4684,33.3704,33.4096,124462.0
2023-10-24 11:40:00,34.13,34.24,34.12,34.16,105490.0,33.4194,33.5271,33.4096,33.4488,105490.0
2023-10-24 11:50:00,34.16,34.19,34.09,34.19,172353.0,33.4488,33.4782,33.3802,33.4782,172353.0
2023-10-24 12:00:00,34.19,34.23,34.11,34.15,216590.0,33.4782,33.5173,33.3998,33.439,216590.0
2023-10-24 12:10:00,34.16,34.17,34.08,34.13,192615.0,33.4488,33.4586,33.3704,33.4194,192615.0
2023-10-24 12:20:00,34.13,34.17,34.06,34.1,201421.0,33.4194,33.4586,33.3509,33.39,201421.0
2023-10-24 12:30:00,34.11,34.19,34.09,34.16,87759.0,33.3998,33.4782,33.3802,33.4488,87759.0
2023-10-24 12:40:00,34.16,34.19,34.13,34.14,92884.0,33.4488,33.4782,33.4194,33.4292,92884.0
2023-10-24 12:50:00,34.13,34.21,34.12,34.21,71698.0,33.4194,33.4977,33.4096,33.4977,71698.0
2023-10-24 13:00:00,34.21,34.35,34.2,34.34,151482.0,33.4977,33.6348,33.4879,33.625,151482.0
2023-10-24 13:10:00,34.35,34.37,34.23,34.37,162168.0,33.6348,33.6544,33.5173,33.6544,162168.0
2023-10-24 13:20:00,34.37,34.39,34.3,34.39,86963.0,33.6544,33.674,33.5859,33.674,86963.0
2023-10-24 13:30:00,34.39,34.43,34.36,34.4,114942.0,33.674,33.7132,33.6446,33.6838,114942.0
2023-10-24 13:40:00,34.4,34.48,34.4,34.47,118896.0,33.6838,33.7621,33.6838,33.7523,118896.0
2023-10-24 13:50:00,34.47,34.48,34.37,34.43,120286.0,33.7523,33.7621,33.6544,33.7132,120286.0
2023-10-24 14:00:00,34.42,34.47,34.38,34.39,101601.0,33.7034,33.7523,33.6642,33.674,101601.0
2023-10-24 14:10:00,34.39,34.43,34.35,34.37,66711.0,33.674,33.7132,33.6348,33.6544,66711.0
2023-10-24 14:20:00,34.36,34.44,34.35,34.42,77643.0,33.6446,33.7229,33.6348,33.7034,77643.0
2023-10-24 14:30:00,34.43,34.5,34.42,34.43,135460.0,33.7132,33.7817,33.7034,33.7132,135460.0
2023-10-24 14:40:00,34.44,34.49,34.41,34.48,132109.0,33.7229,33.7719,33.6936,33.7621,132109.0
2023-10-24 14:50:00,34.47,34.51,34.42,34.45,300864.0,33.7523,33.7915,33.7034,33.7327,300864.0
2023-10-24 15:00:00,34.45,34.54,34.44,34.45,99619.0,33.7327,33.8209,33.7229,33.7327,99619.0
2023-10-24 15:10:00,34.45,34.54,34.45,34.52,124119.0,33.7327,33.8209,33.7327,33.8013,124119.0
2023-10-24 15:20:00,34.52,34.58,34.49,34.5,200285.0,33.8013,33.86,33.7719,33.7817,200285.0
2023-10-24 15:30:00,34.5,34.53,34.44,34.45,179470.0,33.7817,33.8111,33.7229,33.7327,179470.0
2023-10-24 15:40:00,34.45,34.5,34.42,34.44,304916.0,33.7327,33.7817,33.7034,33.7229,304916.0
2023-10-24 15:50:00,34.45,34.48,34.39,34.42,1048122.0,33.7327,33.7621,33.674,33.7034,1048122.0
2023-10-25 09:30:00,34.34,34.49,34.26,34.48,290436.0,33.625,33.7719,33.5467,33.7621,290436.0
2023-10-25 09:40:00,34.47,34.58,34.33,34.36,277479.0,33.7523,33.86,33.6152,33.6446,277479.0
2023-10-25 09:50:00,34.36,34.6,34.35,34.59,195788.0,33.6446,33.8796,33.6348,33.8698,195788.0
2023-10-25 10:00:00,34.58,34.59,34.31,34.32,260020.0,33.86,33.8698,33.5957,33.6054,260020.0
2023-10-25 10:10:00,34.32,34.36,34.19,34.33,263352.0,33.6054,33.6446,33.4782,33.6152,263352.0
2023-10-25 10:20:00,34.33,34.37,34.25,34.29,170285.0,33.6152,33.6544,33.5369,33.5761,170285.0
2023-10-25 10:30:00,34.28,34.46,34.23,34.41,174402.0,33.5663,33.7425,33.5173,33.6936,174402.0
2023-10-25 10:40:00,34.41,34.46,34.36,34.42,307144.0,33.6936,33.7425,33.6446,33.7034,307144.0
2023-10-25 10:50:00,34.43,34.49,34.34,34.48,195150.0,33.7132,33.7719,33.625,33.7621,195150.0
2023-10-25 11:00:00,34.48,34.62,34.46,34.54,260553.0,33.7621,33.8992,33.7425,33.8209,260553.0
2023-10-25 11:10:00,34.54,34.71,34.52,34.65,193403.0,33.8209,33.9873,33.8013,33.9286,193403.0
2023-10-25 11:20:00,34.65,34.66,34.51,34.59,179162.0,33.9286,33.9384,33.7915,33.8698,179162.0
2023-10-25 11:30:00,34.59,34.6,34.43,34.45,169000.0,33.8698,33.8796,33.7132,33.7327,169000.0
2023-10-25 11:40:00,34.45,34.56,34.41,34.45,324216.0,33.7327,33.8405,33.6936,33.7327,324216.0
2023-10-25 11:50:00,34.45,34.48,34.32,34.33,168578.0,33.7327,33.7621,33.6054,33.6152,168578.0
2023-10-25 12:00:00,34.32,34.33,34.22,34.26,116213.0,33.6054,33.6152,33.5075,33.5467,116213.0
2023-10-25 12:10:00,34.26,34.27,34.17,34.19,129362.0,33.5467,33.5565,33.4586,33.4782,129362.0
2023-10-25 12:20:00,34.19,34.21,34.17,34.18,104994.0,33.4782,33.4977,33.4586,33.4684,104994.0
2023-10-25 12:30:00,34.18,34.26,34.14,34.16,108607.0,33.4684,33.5467,33.4292,33.4488,108607.0
2023-10-25 12:40:00,34.16,34.16,34.06,34.11,254730.0,33.4488,33.4488,33.3509,33.3998,254730.0
2023-10-25 12:50:00,34.11,34.11,34.01,34.04,130994.0,33.3998,33.3998,33.3019,33.3313,130994.0
2023-10-25 13:00:00,34.04,34.1,33.97,34.01,120839.0,33.3313,33.39,33.2627,33.3019,120839.0
2023-10-25 13:10:00,34.01,34.04,33.95,34.01,185747.0,33.3019,33.3313,33.2432,33.3019,185747.0
2023-10-25 13:20:00,34.0,34.04,33.95,34.01,116717.0,33.2921,33.3313,33.2432,33.3019,116717.0
2023-10-25 13:30:00,34.0,34.0,33.89,33.9,89786.0,33.2921,33.2921,33.1844,33.1942,89786.0
2023-10-25 13:40:00,33.9,33.9,33.82,33.84,152042.0,33.1942,33.1942,33.1159,33.1354,152042.0
2023-10-25 13:50:00,33.85,33.87,33.75,33.83,128744.0,33.1452,33.1648,33.0473,33.1256,128744.0
2023-10-25 14:00:00,33.83,33.85,33.77,33.84,154115.0,33.1256,33.1452,33.0669,33.1354,154115.0
2023-10-25 14:10:00,33.84,33.93,33.82,33.9,126381.0,33.1354,33.2236,33.1159,33.1942,126381.0
2023-10-25 14:20:00,33.9,33.94,33.88,33.9,97435.0,33.1942,33.2334,33.1746,33.1942,97435.0
2023-10-25 14:30:00,33.9,33.93,33.85,33.85,101811.0,33.1942,33.2236,33.1452,33.1452,101811.0
2023-10-25 14:40:00,33.85,33.88,33.83,33.86,108537.0,33.1452,33.1746,33.1256,33.155,108537.0
2023-10-25 14:50:00,33.86,33.91,33.83,33.87,158046.0,33.155,33.204,33.1256,33.1648,158046.0
2023-10-25 15:00:00,33.86,33.91,33.81,33.9,131472.0,33.155,33.204,33.1061,33.1942,131472.0
2023-10-25 15:10:00,33.9,33.92,33.84,33.9,145760.0,33.1942,33.2138,33.1354,33.1942,145760.0
2023-10-25 15:20:00,33.9,33.93,33.84,33.87,146262.0,33.1942,33.2236,33.1354,33.1648,146262.0
2023-10-25 15:30:00,33.87,33.93,33.86,33.87,255546.0,33.1648,33.2236,33.155,33.1648,255546.0
2023-10-25 15:40:00,33.87,33.87,33.81,33.85,305996.0,33.1648,33.1648,33.1061,33.1452,305996.0
2023-10-25 15:50:00,33.86,33.88,33.77,33.84,847349.0,33.155,33.1746,33.0669,33.1354,847349.0
2023-10-26 09:30:00,33.68,33.9,33.46,33.47,398783.0,32.9788,33.1942,32.7634,32.7731,398783.0
2023-10-26 09:40:00,33.47,33.8,33.46,33.55,221480.0,32.7731,33.0963,32.7634,32.8515,221480.0
2023-10-26 09:50:00,33.56,33.78,33.55,33.59,242911.0,32.8613,33.0767,32.8515,32.8906,242911.0
2023-10-26 10:00:00,33.59,33.67,33.5,33.58,187136.0,32.8906,32.969,32.8025,32.8809,187136.0
2023-10-26 10:10:00,33.6,33.64,33.46,33.48,203213.0,32.9004,32.9396,32.7634,32.7829,203213.0
2023-10-26 10:20:00,33.48,33.59,33.42,33.59,162299.0,32.7829,32.8906,32.7242,32.8906,162299.0
2023-10-26 10:30:00,33.59,33.69,33.51,33.67,162849.0,32.8906,32.9886,32.8123,32.969,162849.0
2023-10-26 10:40:00,33.68,33.97,33.67,33.96,287244.0,32.9788,33.2627,32.969,33.2529,287244.0
2023-10-26 10:50:00,33.97,34.16,33.97,34.08,268949.0,33.2627,33.4488,33.2627,33.3704,268949.0
2023-10-26 11:00:00,34.07,34.1,33.94,34.05,158644.0,33.3607,33.39,33.2334,33.3411,158644.0
2023-10-26 11:10:00,34.05,34.08,33.94,34.03,189894.0,33.3411,33.3704,33.2334,33.3215,189894.0
2023-10-26 11:20:00,34.02,34.04,33.87,33.95,147072.0,33.3117,33.3313,33.1648,33.2432,147072.0
2023-10-26 11:30:00,33.95,34.04,33.93,33.96,117733.0,33.2432,33.3313,33.2236,33.2529,117733.0
2023-10-26 11:40:00,33.95,33.96,33.79,33.85,153977.0,33.2432,33.2529,33.0865,33.1452,153977.0
2023-10-26 11:50:00,33.84,33.93,33.84,33.9,274215.0,33.1354,33.2236,33.1354,33.1942,274215.0
2023-10-26 12:00:00,33.89,33.9,33.68,33.69,320805.0,33.1844,33.1942,32.9788,32.9886,320805.0
2023-10-26 12:10:00,33.68,33.72,33.63,33.64,122211.0,32.9788,33.0179,32.9298,32.9396,122211.0
2023-10-26 12:20:00,33.64,33.7,33.61,33.7,168671.0,32.9396,32.9984,32.9102,32.9984,168671.0
2023-10-26 12:30:00,33.7,33.79,33.68,33.74,94120.0,32.9984,33.0865,32.9788,33.0375,94120.0
2023-10-26 12:40:00,33.73,33.85,33.73,33.83,60353.0,33.0277,33.1452,33.0277,33.1256,60353.0
2023-10-26 12:50:00,33.83,33.87,33.79,33.8,77971.0,33.1256,33.1648,33.0865,33.0963,77971.0
2023-10-26 13:00:00,33.8,33.92,33.77,33.83,120827.0,33.0963,33.2138,33.0669,33.1256,120827.0
2023-10-26 13:10:00,33.83,33.89,33.81,33.86,59794.0,33.1256,33.1844,33.1061,33.155,59794.0
2023-10-26 13:20:00,33.87,33.88,33.74,33.75,99462.0,33.1648,33.1746,33.0375,33.0473,99462.0
2023-10-26 13:30:00,33.74,33.79,33.67,33.77,74921.0,33.0375,33.0865,32.969,33.0669,74921.0
2023-10-26 13:40:00,33.77,33.96,33.77,33.92,62683.0,33.0669,33.2529,33.0669,33.2138,62683.0
2023-10-26 13:50:00,33.93,33.99,33.92,33.98,44442.0,33.2236,33.2823,33.2138,33.2725,44442.0
2023-10-26 14:00:00,33.98,34.03,33.95,34.02,77911.0,33.2725,33.3215,33.2432,33.3117,77911.0
2023-10-26 14:10:00,34.03,34.06,34.02,34.03,110459.0,33.3215,33.3509,33.3117,33.3215,110459.0
2023-10-26 14:20:00,34.02,34.05,33.91,33.98,313668.0,33.3117,33.3411,33.204,33.2725,313668.0
2023-10-26 14:30:00,33.97,34.05,33.95,33.97,494624.0,33.2627,33.3411,33.2432,33.2627,494624.0
2023-10-26 14:40:00,33.98,34.03,33.92,33.95,174967.0,33.2725,33.3215,33.2138,33.2432,174967.0
2023-10-26 14:50:00,33.97,34.11,33.96,34.11,280167.0,33.2627,33.3998,33.2529,33.3998,280167.0
2023-10-26 15:00:00,34.11,34.16,34.06,34.08,181559.0,33.3998,33.4488,33.3509,33.3704,181559.0
2023-10-26 15:10:00,34.09,34.09,33.96,34.02,164708.0,33.3802,33.3802,33.2529,33.3117,164708.0
2023-10-26 15:20:00,34.02,34.07,33.95,33.95,173475.0,33.3117,33.3607,33.2432,33.2432,173475.0
2023-10-26 15:30:00,33.95,34.0,33.88,33.91,247423.0,33.2432,33.2921,33.1746,33.204,247423.0
2023-10-26 15:40:00,33.9,33.9,33.79,33.8,235765.0,33.1942,33.1942,33.0865,33.0963,235765.0
2023-10-26 15:50:00,33.8,33.82,33.69,33.7,894643.0,33.0963,33.1159,32.9886,32.9984,894643.0
2023-10-27 09:30:00,34.31,34.46,34.08,34.09,519580.0,33.5957,33.7425,33.3704,33.3802,519580.0
2023-10-27 09:40:00,34.1,34.13,33.79,33.8,313167.0,33.39,33.4194,33.0865,33.0963,313167.0
2023-10-27 09:50:00,33.79,33.94,33.74,33.94,193362.0,33.0865,33.2334,33.0375,33.2334,193362.0
2023-10-27 10:00:00,33.94,34.01,33.72,34.0,169906.0,33.2334,33.3019,33.0179,33.2921,169906.0
2023-10-27 10:10:00,34.01,34.08,33.87,33.87,380395.0,33.3019,33.3704,33.1648,33.1648,380395.0
2023-10-27 10:20:00,33.87,34.0,33.87,33.96,132376.0,33.1648,33.2921,33.1648,33.2529,132376.0
2023-10-27 10:30:00,33.96,34.0,33.88,33.9,90732.0,33.2529,33.2921,33.1746,33.1942,90732.0
2023-10-27 10:40:00,33.9,33.95,33.81,33.94,111078.0,33.1942,33.2432,33.1061,33.2334,111078.0
2023-10-27 10:50:00,33.95,34.0,33.93,34.0,123518.0,33.2432,33.2921,33.2236,33.2921,123518.0
2023-10-27 11:00:00,34.0,34.0,33.93,33.97,103766.0,33.2921,33.2921,33.2236,33.2627,103766.0
2023-10-27 11:10:00,33.97,33.99,33.9,33.97,109236.0,33.2627,33.2823,33.1942,33.2627,109236.0
2023-10-27 11:20:00,33.97,34.04,33.93,33.95,522929.0,33.2627,33.3313,33.2236,33.2432,522929.0
2023-10-27 11:30:00,33.95,33.98,33.85,33.93,266269.0,33.2432,33.2725,33.1452,33.2236,266269.0
2023-10-27 11:40:00,33.94,33.96,33.85,33.87,165837.0,33.2334,33.2529,33.1452,33.1648,165837.0
2023-10-27 11:50:00,33.86,33.9,33.81,33.86,115517.0,33.155,33.1942,33.1061,33.155,115517.0
2023-10-27 12:00:00,33.86,33.86,33.75,33.8,131287.0,33.155,33.155,33.0473,33.0963,131287.0
2023-10-27 12:10:00,33.79,33.81,33.69,33.77,199780.0,33.0865,33.1061,32.9886,33.0669,199780.0
2023-10-27 12:20:00,33.77,33.8,33.58,33.61,239598.0,33.0669,33.0963,32.8809,32.9102,239598.0
2023-10-27 12:30:00,33.61,33.66,33.59,33.64,156913.0,32.9102,32.9592,32.8906,32.9396,156913.0
2023-10-27 12:40:00,33.64,33.67,33.6,33.64,65758.0,32.9396,32.969,32.9004,32.9396,65758.0
2023-10-27 12:50:00,33.64,33.68,33.62,33.65,68342.0,32.9396,32.9788,32.92,32.9494,68342.0
2023-10-27 13:00:00,33.66,33.7,33.56,33.59,119265.0,32.9592,32.9984,32.8613,32.8906,119265.0
2023-10-27 13:10:00,33.59,33.61,33.54,33.57,148135.0,32.8906,32.9102,32.8417,32.8711,148135.0
2023-10-27 13:20:00,33.58,33.63,33.54,33.56,79764.0,32.8809,32.9298,32.8417,32.8613,79764.0
2023-10-27 13:30:00,33.57,33.67,33.55,33.66,174076.0,32.8711,32.969,32.8515,32.9592,174076.0
2023-10-27 13:40:00,33.66,33.66,33.57,33.59,65101.0,32.9592,32.9592,32.8711,32.8906,65101.0
2023-10-27 13:50:00,33.59,33.63,33.55,33.62,54954.0,32.8906,32.9298,32.8515,32.92,54954.0
2023-10-27 14:00:00,33.6,33.63,33.52,33.52,153670.0,32.9004,32.9298,32.8221,32.8221,153670.0
2023-10-27 14:10:00,33.52,33.68,33.52,33.62,153378.0,32.8221,32.9788,32.8221,32.92,153378.0
2023-10-27 14:20:00,33.62,33.64,33.58,33.63,112809.0,32.92,32.9396,32.8809,32.9298,112809.0
2023-10-27 14:30:00,33.62,33.68,33.59,33.66,164167.0,32.92,32.9788,32.8906,32.9592,164167.0
2023-10-27 14:40:00,33.67,33.71,33.61,33.61,122631.0,32.969,33.0081,32.9102,32.9102,122631.0
2023-10-27 14:50:00,33.61,33.63,33.53,33.58,165730.0,32.9102,32.9298,32.8319,32.8809,165730.0
2023-10-27 15:00:00,33.58,33.64,33.55,33.62,162733.0,32.8809,32.9396,32.8515,32.92,162733.0
2023-10-27 15:10:00,33.62,33.65,33.56,33.57,213232.0,32.92,32.9494,32.8613,32.8711,213232.0
2023-10-27 15:20:00,33.56,33.7,33.56,33.7,150808.0,32.8613,32.9984,32.8613,32.9984,150808.0
2023-10-27 15:30:00,33.7,33.72,33.59,33.62,144483.0,32.9984,33.0179,32.8906,32.92,144483.0
2023-10-27 15:40:00,33.63,33.69,33.61,33.68,324801.0,32.9298,32.9886,32.9102,32.9788,324801.0
2023-10-27 15:50:00,33.68,33.73,33.63,33.66,918619.0,32.9788,33.0277,32.9298,32.9592,918619.0
2023-10-30 09:30:00,34.08,34.28,34.0,34.09,422931.0,33.3704,33.5663,33.2921,33.3802,422931.0
2023-10-30 09:40:00,34.09,34.11,33.85,33.93,272487.0,33.3802,33.3998,33.1452,33.2236,272487.0
2023-10-30 09:50:00,33.93,34.02,33.83,34.02,289164.0,33.2236,33.3117,33.1256,33.3117,289164.0
2023-10-30 10:00:00,34.02,34.12,33.92,34.04,274867.0,33.3117,33.4096,33.2138,33.3313,274867.0
2023-10-30 10:10:00,34.03,34.07,33.89,33.92,193474.0,33.3215,33.3607,33.1844,33.2138,193474.0
2023-10-30 10:20:00,33.93,33.95,33.79,33.85,150758.0,33.2236,33.2432,33.0865,33.1452,150758.0
2023-10-30 10:30:00,33.84,33.96,33.81,33.91,240527.0,33.1354,33.2529,33.1061,33.204,240527.0
2023-10-30 10:40:00,33.92,33.96,33.83,33.87,245838.0,33.2138,33.2529,33.1256,33.1648,245838.0
2023-10-30 10:50:00,33.87,34.16,33.87,34.15,270382.0,33.1648,33.4488,33.1648,33.439,270382.0
2023-10-30 11:00:00,34.15,34.29,34.15,34.19,174940.0,33.439,33.5761,33.439,33.4782,174940.0
2023-10-30 11:10:00,34.19,34.23,34.12,34.13,158357.0,33.4782,33.5173,33.4096,33.4194,158357.0
2023-10-30 11:20:00,34.12,34.19,34.02,34.18,118103.0,33.4096,33.4782,33.3117,33.4684,118103.0
2023-10-30 11:30:00,34.17,34.32,34.17,34.21,184332.0,33.4586,33.6054,33.4586,33.4977,184332.0
2023-10-30 11:40:00,34.21,34.24,34.15,34.16,165056.0,33.4977,33.5271,33.439,33.4488,165056.0
2023-10-30 11:50:00,34.16,34.28,34.16,34.27,159371.0,33.4488,33.5663,33.4488,33.5565,159371.0
2023-10-30 12:00:00,34.27,34.3,34.17,34.2,196556.0,33.5565,33.5859,33.4586,33.4879,196556.0
2023-10-30 12:10:00,34.2,34.23,34.1,34.13,109660.0,33.4879,33.5173,33.39,33.4194,109660.0
2023-10-30 12:20:00,34.13,34.17,34.11,34.13,146621.0,33.4194,33.4586,33.3998,33.4194,146621.0
2023-10-30 12:30:00,34.13,34.19,34.12,34.14,140119.0,33.4194,33.4782,33.4096,33.4292,140119.0
2023-10-30 12:40:00,34.13,34.15,34.0,34.06,93634.0,33.4194,33.439,33.2921,33.3509,93634.0
2023-10-30 12:50:00,34.06,34.11,34.03,34.05,247098.0,33.3509,33.3998,33.3215,33.3411,247098.0
2023-10-30 13:00:00,34.05,34.09,34.03,34.07,60529.0,33.3411,33.3802,33.3215,33.3607,60529.0
2023-10-30 13:10:00,34.06,34.07,33.99,34.0,60268.0,33.3509,33.3607,33.2823,33.2921,60268.0
2023-10-30 13:20:00,34.0,34.14,33.97,34.12,136286.0,33.2921,33.4292,33.2627,33.4096,136286.0
2023-10-30 13:30:00,34.12,34.21,34.11,34.2,143400.0,33.4096,33.4977,33.3998,33.4879,143400.0
2023-10-30 13:40:00,34.21,34.24,34.19,34.2,83076.0,33.4977,33.5271,33.4782,33.4879,83076.0
2023-10-30 13:50:00,34.21,34.32,34.21,34.3,167993.0,33.4977,33.6054,33.4977,33.5859,167993.0
2023-10-30 14:00:00,34.3,34.38,34.29,34.36,214558.0,33.5859,33.6642,33.5761,33.6446,214558.0
2023-10-30 14:10:00,34.36,34.4,34.32,34.37,250497.0,33.6446,33.6838,33.6054,33.6544,250497.0
2023-10-30 14:20:00,34.37,34.39,34.27,34.3,112222.0,33.6544,33.674,33.5565,33.5859,112222.0
2023-10-30 14:30:00,34.3,34.39,34.28,34.36,114871.0,33.5859,33.674,33.5663,33.6446,114871.0
2023-10-30 14:40:00,34.36,34.41,34.33,34.39,145491.0,33.6446,33.6936,33.6152,33.674,145491.0
2023-10-30 14:50:00,34.39,34.39,34.27,34.28,110810.0,33.674,33.674,33.5565,33.5663,110810.0
2023-10-30 15:00:00,34.28,34.38,34.27,34.34,144992.0,33.5663,33.6642,33.5565,33.625,144992.0
2023-10-30 15:10:00,34.33,34.41,34.32,34.36,134281.0,33.6152,33.6936,33.6054,33.6446,134281.0
2023-10-30 15:20:00,34.35,34.37,34.29,34.31,206226.0,33.6348,33.6544,33.5761,33.5957,206226.0
2023-10-30 15:30:00,34.32,34.33,34.24,34.26,139190.0,33.6054,33.6152,33.5271,33.5467,139190.0
2023-10-30 15:40:00,34.27,34.27,34.14,34.15,257426.0,33.5565,33.5565,33.4292,33.439,257426.0
2023-10-30 15:50:00,34.15,34.18,34.03,34.04,1122026.0,33.439,33.4684,33.3215,33.3313,1122026.0
2023-10-31 09:30:00,33.64,33.64,33.27,33.46,393457.0,32.9396,32.9396,32.5773,32.7634,393457.0
2023-10-31 09:40:00,33.46,33.69,33.37,33.67,125627.0,32.7634,32.9886,32.6752,32.969,125627.0
2023-10-31 09:50:00,33.68,33.77,33.62,33.63,232672.0,32.9788,33.0669,32.92,32.9298,232672.0
2023-10-31 10:00:00,33.63,33.68,33.51,33.59,245607.0,32.9298,32.9788,32.8123,32.8906,245607.0
2023-10-31 10:10:00,33.59,33.77,33.58,33.69,219536.0,32.8906,33.0669,32.8809,32.9886,219536.0
2023-10-31 10:20:00,33.69,33.73,33.57,33.59,130675.0,32.9886,33.0277,32.8711,32.8906,130675.0
2023-10-31 10:30:00,33.59,33.64,33.46,33.5,204252.0,32.8906,32.9396,32.7634,32.8025,204252.0
2023-10-31 10:40:00,33.5,33.61,33.47,33.55,110762.0,32.8025,32.9102,32.7731,32.8515,110762.0
2023-10-31 10:50:00,33.55,33.65,33.53,33.65,140945.0,32.8515,32.9494,32.8319,32.9494,140945.0
2023-10-31 11:00:00,33.65,33.75,33.61,33.73,182371.0,32.9494,33.0473,32.9102,33.0277,182371.0
2023-10-31 11:10:00,33.73,33.78,33.68,33.72,84623.0,33.0277,33.0767,32.9788,33.0179,84623.0
2023-10-31 11:20:00,33.72,33.77,33.67,33.7,92377.0,33.0179,33.0669,32.969,32.9984,92377.0
2023-10-31 11:30:00,33.71,33.8,33.71,33.78,112372.0,33.0081,33.0963,33.0081,33.0767,112372.0
2023-10-31 11:40:00,33.78,33.78,33.71,33.75,91373.0,33.0767,33.0767,33.0081,33.0473,91373.0
2023-10-31 11:50:00,33.75,33.83,33.72,33.83,91890.0,33.0473,33.1256,33.0179,33.1256,91890.0
2023-10-31 12:00:00,33.83,33.87,33.81,33.84,142689.0,33.1256,33.1648,33.1061,33.1354,142689.0
2023-10-31 12:10:00,33.83,33.83,33.73,33.77,156032.0,33.1256,33.1256,33.0277,33.0669,156032.0
2023-10-31 12:20:00,33.77,33.84,33.76,33.84,115525.0,33.0669,33.1354,33.0571,33.1354,115525.0
2023-10-31 12:30:00,33.84,33.89,33.73,33.82,109366.0,33.1354,33.1844,33.0277,33.1159,109366.0
2023-10-31 12:40:00,33.82,33.87,33.78,33.86,65664.0,33.1159,33.1648,33.0767,33.155,65664.0
2023-10-31 12:50:00,33.86,33.87,33.81,33.84,69406.0,33.155,33.1648,33.1061,33.1354,69406.0
2023-10-31 13:00:00,33.85,33.87,33.8,33.82,93363.0,33.1452,33.1648,33.0963,33.1159,93363.0
2023-10-31 13:10:00,33.81,33.84,33.73,33.74,104680.0,33.1061,33.1354,33.0277,33.0375,104680.0
2023-10-31 13:20:00,33.75,33.77,33.66,33.71,117478.0,33.0473,33.0669,32.9592,33.0081,117478.0
2023-10-31 13:30:00,33.71,33.75,33.7,33.74,57703.0,33.0081,33.0473,32.9984,33.0375,57703.0
2023-10-31 13:40:00,33.73,33.79,33.73,33.77,103107.0,33.0277,33.0865,33.0277,33.0669,103107.0
2023-10-31 13:50:00,33.77,33.8,33.73,33.76,137169.0,33.0669,33.0963,33.0277,33.0571,137169.0
2023-10-31 14:00:00,33.76,33.78,33.68,33.69,103872.0,33.0571,33.0767,32.9788,32.9886,103872.0
2023-10-31 14:10:00,33.69,33.69,33.62,33.64,86251.0,32.9886,32.9886,32.92,32.9396,86251.0
2023-10-31 14:20:00,33.64,33.66,33.58,33.64,142803.0,32.9396,32.9592,32.8809,32.9396,142803.0
2023-10-31 14:30:00,33.64,33.72,33.63,33.69,161338.0,32.9396,33.0179,32.9298,32.9886,161338.0
2023-10-31 14:40:00,33.69,33.82,33.68,33.8,130997.0,32.9886,33.1159,32.9788,33.0963,130997.0
2023-10-31 14:50:00,33.81,33.86,33.79,33.86,141718.0,33.1061,33.155,33.0865,33.155,141718.0
2023-10-31 15:00:00,33.86,33.9,33.83,33.87,137998.0,33.155,33.1942,33.1256,33.1648,137998.0
2023-10-31 15:10:00,33.87,33.91,33.84,33.91,148227.0,33.1648,33.204,33.1354,33.204,148227.0
2023-10-31 15:20:00,33.91,33.92,33.84,33.87,129993.0,33.204,33.2138,33.1354,33.1648,129993.0
2023-10-31 15:30:00,33.86,33.86,33.75,33.76,215922.0,33.155,33.155,33.0473,33.0571,215922.0
2023-10-31 15:40:00,33.77,33.78,33.71,33.76,274211.0,33.0669,33.0767,33.0081,33.0571,274211.0
2023-10-31 15:50:00,33.76,33.82,33.75,33.79,993602.0,33.0571,33.1159,33.0473,33.0865,993602.0
2023-11-01 09:30:00,33.87,33.99,33.56,33.59,288311.0,33.1648,33.2823,32.8613,32.8906,288311.0
2023-11-01 09:40:00,33.6,33.61,33.44,33.52,197175.0,32.9004,32.9102,32.7438,32.8221,197175.0
2023-11-01 09:50:00,33.51,33.6,33.4,33.49,192345.0,32.8123,32.9004,32.7046,32.7927,192345.0
2023-11-01 10:00:00,33.5,33.67,33.34,33.43,206926.0,32.8025,32.969,32.6459,32.734,206926.0
2023-11-01 10:10:00,33.43,33.55,33.39,33.5,114768.0,32.734,32.8515,32.6948,32.8025,114768.0
2023-11-01 10:20:00,33.5,33.78,33.49,33.77,303793.0,32.8025,33.0767,32.7927,33.0669,303793.0
2023-11-01 10:30:00,33.77,33.81,33.64,33.71,155010.0,33.0669,33.1061,32.9396,33.0081,155010.0
2023-11-01 10:40:00,33.72,33.84,33.69,33.73,165324.0,33.0179,33.1354,32.9886,33.0277,165324.0
2023-11-01 10:50:00,33.73,33.73,33.61,33.66,105524.0,33.0277,33.0277,32.9102,32.9592,105524.0
2023-11-01 11:00:00,33.66,33.69,33.61,33.64,132300.0,32.9592,32.9886,32.9102,32.9396,132300.0
2023-11-01 11:10:00,33.64,33.65,33.36,33.39,219054.0,32.9396,32.9494,32.6654,32.6948,219054.0
2023-11-01 11:20:00,33.39,33.53,33.35,33.48,172511.0,32.6948,32.8319,32.6556,32.7829,172511.0
2023-11-01 11:30:00,33.47,33.53,33.45,33.45,104743.0,32.7731,32.8319,32.7536,32.7536,104743.0
2023-11-01 11:40:00,33.44,33.51,33.41,33.45,284723.0,32.7438,32.8123,32.7144,32.7536,284723.0
2023-11-01 11:50:00,33.44,33.52,33.43,33.48,200059.0,32.7438,32.8221,32.734,32.7829,200059.0
2023-11-01 12:00:00,33.48,33.53,33.44,33.52,135125.0,32.7829,32.8319,32.7438,32.8221,135125.0
2023-11-01 12:10:00,33.52,33.54,33.43,33.48,118537.0,32.8221,32.8417,32.734,32.7829,118537.0
2023-11-01 12:20:00,33.48,33.51,33.45,33.48,90960.0,32.7829,32.8123,32.7536,32.7829,90960.0
2023-11-01 12:30:00,33.48,33.52,33.43,33.44,112232.0,32.7829,32.8221,32.734,32.7438,112232.0
2023-11-01 12:40:00,33.45,33.52,33.41,33.49,165175.0,32.7536,32.8221,32.7144,32.7927,165175.0
2023-11-01 12:50:00,33.5,33.52,33.47,33.48,56109.0,32.8025,32.8221,32.7731,32.7829,56109.0
2023-11-01 13:00:00,33.48,33.52,33.46,33.48,57344.0,32.7829,32.8221,32.7634,32.7829,57344.0
2023-11-01 13:10:00,33.48,33.55,33.48,33.51,86997.0,32.7829,32.8515,32.7829,32.8123,86997.0
2023-11-01 13:20:00,33.5,33.53,33.38,33.44,109794.0,32.8025,32.8319,32.685,32.7438,109794.0
2023-11-01 13:30:00,33.44,33.47,33.34,33.39,208524.0,32.7438,32.7731,32.6459,32.6948,208524.0
2023-11-01 13:40:00,33.38,33.5,33.37,33.48,116167.0,32.685,32.8025,32.6752,32.7829,116167.0
2023-11-01 13:50:00,33.49,33.51,33.43,33.47,128496.0,32.7927,32.8123,32.734,32.7731,128496.0
2023-11-01 14:00:00,33.47,33.57,33.37,33.42,215959.0,32.7731,32.8711,32.6752,32.7242,215959.0
2023-11-01 14:10:00,33.41,33.48,33.36,33.42,103710.0,32.7144,32.7829,32.6654,32.7242,103710.0
2023-11-01 14:20:00,33.43,33.51,33.43,33.48,73158.0,32.734,32.8123,32.734,32.7829,73158.0
2023-11-01 14:30:00,33.48,33.63,33.46,33.49,223159.0,32.7829,32.9298,32.7634,32.7927,223159.0
2023-11-01 14:40:00,33.5,33.5,33.29,33.36,233382.0,32.8025,32.8025,32.5969,32.6654,233382.0
2023-11-01 14:50:00,33.37,33.55,33.36,33.51,118698.0,32.6752,32.8515,32.6654,32.8123,118698.0
2023-11-01 15:00:00,33.52,33.74,33.51,33.66,288499.0,32.8221,33.0375,32.8123,32.9592,288499.0
2023-11-01 15:10:00,33.66,33.73,33.62,33.64,176362.0,32.9592,33.0277,32.92,32.9396,176362.0
2023-11-01 15:20:00,33.65,33.72,33.62,33.64,195127.0,32.9494,33.0179,32.92,32.9396,195127.0
2023-11-01 15:30:00,33.64,33.7,33.61,33.7,305848.0,32.9396,32.9984,32.9102,32.9984,305848.0
2023-11-01 15:40:00,33.7,33.7,33.6,33.66,358039.0,32.9984,32.9984,32.9004,32.9592,358039.0
2023-11-01 15:50:00,33.66,33.73,33.62,33.72,792673.0,32.9592,33.0277,32.92,33.0179,792673.0
2023-11-02 09:30:00,34.31,35.01,34.31,34.88,725195.0,33.5957,34.2811,33.5957,34.1538,725195.0
2023-11-02 09:40:00,34.88,34.9,34.59,34.66,226360.0,34.1538,34.1734,33.8698,33.9384,226360.0
2023-11-02 09:50:00,34.66,34.99,34.65,34.96,281126.0,33.9384,34.2615,33.9286,34.2321,281126.0
2023-11-02 10:00:00,34.96,35.13,34.83,34.94,491092.0,34.2321,34.3986,34.1048,34.2125,491092.0
2023-11-02 10:10:00,34.94,34.97,34.72,34.78,190213.0,34.2125,34.2419,33.9971,34.0559,190213.0
2023-11-02 10:20:00,34.77,34.97,34.77,34.96,162129.0,34.0461,34.2419,34.0461,34.2321,162129.0
2023-11-02 10:30:00,34.97,35.05,34.9,35.04,140295.0,34.2419,34.3202,34.1734,34.3105,140295.0
2023-11-02 10:40:00,35.04,35.06,34.97,34.98,107614.0,34.3105,34.33,34.2419,34.2517,107614.0
2023-11-02 10:50:00,34.98,35.04,34.94,35.02,117906.0,34.2517,34.3105,34.2125,34.2909,117906.0
2023-11-02 11:00:00,35.02,35.07,34.99,35.04,92631.0,34.2909,34.3398,34.2615,34.3105,92631.0
2023-11-02 11:10:00,35.04,35.07,34.92,34.99,126116.0,34.3105,34.3398,34.193,34.2615,126116.0
2023-11-02 11:20:00,34.99,35.03,34.93,34.93,84426.0,34.2615,34.3007,34.2027,34.2027,84426.0
2023-11-02 11:30:00,34.93,34.99,34.9,34.97,126415.0,34.2027,34.2615,34.1734,34.2419,126415.0
2023-11-02 11:40:00,34.97,35.01,34.94,34.97,56735.0,34.2419,34.2811,34.2125,34.2419,56735.0
2023-11-02 11:50:00,34.97,34.99,34.91,34.93,67037.0,34.2419,34.2615,34.1832,34.2027,67037.0
2023-11-02 12:00:00,34.92,34.96,34.89,34.93,111170.0,34.193,34.2321,34.1636,34.2027,111170.0
2023-11-02 12:10:00,34.92,34.93,34.87,34.9,118275.0,34.193,34.2027,34.144,34.1734,118275.0
2023-11-02 12:20:00,34.9,34.91,34.74,34.79,149069.0,34.1734,34.1832,34.0167,34.0657,149069.0
2023-11-02 12:30:00,34.79,34.95,34.77,34.95,86963.0,34.0657,34.2223,34.0461,34.2223,86963.0
2023-11-02 12:40:00,34.95,34.97,34.9,34.92,70556.0,34.2223,34.2419,34.1734,34.193,70556.0
2023-11-02 12:50:00,34.92,34.93,34.84,34.89,88863.0,34.193,34.2027,34.1146,34.1636,88863.0
2023-11-02 13:00:00,34.88,34.95,34.88,34.95,69931.0,34.1538,34.2223,34.1538,34.2223,69931.0
2023-11-02 13:10:00,34.95,35.05,34.94,35.03,111153.0,34.2223,34.3202,34.2125,34.3007,111153.0
2023-11-02 13:20:00,35.04,35.05,34.98,35.02,108286.0,34.3105,34.3202,34.2517,34.2909,108286.0
2023-11-02 13:30:00,35.02,35.08,35.02,35.07,109348.0,34.2909,34.3496,34.2909,34.3398,109348.0
2023-11-02 13:40:00,35.06,35.07,35.02,35.04,89856.0,34.33,34.3398,34.2909,34.3105,89856.0
2023-11-02 13:50:00,35.03,35.1,35.01,35.08,75162.0,34.3007,34.3692,34.2811,34.3496,75162.0
2023-11-02 14:00:00,35.07,35.08,35.03,35.05,76112.0,34.3398,34.3496,34.3007,34.3202,76112.0
2023-11-02 14:10:00,35.05,35.05,34.96,34.99,91473.0,34.3202,34.3202,34.2321,34.2615,91473.0
2023-11-02 14:20:00,35.0,35.0,34.95,34.97,81098.0,34.2713,34.2713,34.2223,34.2419,81098.0
2023-11-02 14:30:00,34.97,34.98,34.92,34.98,95528.0,34.2419,34.2517,34.193,34.2517,95528.0
2023-11-02 14:40:00,34.98,35.01,34.95,34.97,95345.0,34.2517,34.2811,34.2223,34.2419,95345.0
2023-11-02 14:50:00,34.98,35.01,34.95,34.98,110034.0,34.2517,34.2811,34.2223,34.2517,110034.0
2023-11-02 15:00:00,34.98,35.01,34.92,34.98,122558.0,34.2517,34.2811,34.193,34.2517,122558.0
2023-11-02 15:10:00,34.98,35.0,34.94,34.95,121618.0,34.2517,34.2713,34.2125,34.2223,121618.0
2023-11-02 15:20:00,34.95,34.98,34.9,34.91,128372.0,34.2223,34.2517,34.1734,34.1832,128372.0
2023-11-02 15:30:00,34.91,34.98,34.91,34.97,200461.0,34.1832,34.2517,34.1832,34.2419,200461.0
2023-11-02 15:40:00,34.97,35.0,34.94,35.0,235222.0,34.2419,34.2713,34.2125,34.2713,235222.0
2023-11-02 15:50:00,35.0,35.03,34.95,35.01,860008.0,34.2713,34.3007,34.2223,34.2811,860008.0
2023-11-03 09:30:00,35.65,35.81,35.52,35.8,338882.0,34.9078,35.0644,34.7805,35.0546,338882.0
2023-11-03 09:40:00,35.81,35.95,35.8,35.84,286770.0,35.0644,35.2015,35.0546,35.0938,286770.0
2023-11-03 09:50:00,35.83,35.93,35.79,35.88,183874.0,35.084,35.1819,35.0448,35.133,183874.0
2023-11-03 10:00:00,35.88,35.99,35.73,35.76,221859.0,35.133,35.2407,34.9861,35.0155,221859.0
2023-11-03 10:10:00,35.76,35.79,35.65,35.76,153822.0,35.0155,35.0448,34.9078,35.0155,153822.0
2023-11-03 10:20:00,35.75,35.79,35.57,35.61,172077.0,35.0057,35.0448,34.8294,34.8686,172077.0
2023-11-03 10:30:00,35.6,35.65,35.42,35.44,193896.0,34.8588,34.9078,34.6825,34.7021,193896.0
2023-11-03 10:40:00,35.45,35.47,35.35,35.38,203788.0,34.7119,34.7315,34.614,34.6434,203788.0
2023-11-03 10:50:00,35.38,35.4,35.31,35.33,191939.0,34.6434,34.663,34.5748,34.5944,191939.0
2023-11-03 11:00:00,35.33,35.35,35.19,35.2,202540.0,34.5944,34.614,34.4573,34.4671,202540.0
2023-11-03 11:10:00,35.2,35.22,35.13,35.18,132641.0,34.4671,34.4867,34.3986,34.4475,132641.0
2023-11-03 11:20:00,35.18,35.22,35.11,35.13,173671.0,34.4475,34.4867,34.379,34.3986,173671.0
2023-11-03 11:30:00,35.13,35.2,35.13,35.18,92271.0,34.3986,34.4671,34.3986,34.4475,92271.0
2023-11-03 11:40:00,35.17,35.24,35.13,35.24,98320.0,34.4378,34.5063,34.3986,34.5063,98320.0
2023-11-03 11:50:00,35.24,35.29,35.23,35.25,92746.0,34.5063,34.5553,34.4965,34.5161,92746.0
2023-11-03 12:00:00,35.25,35.29,35.11,35.15,141732.0,34.5161,34.5553,34.379,34.4182,141732.0
2023-11-03 12:10:00,35.16,35.19,35.12,35.15,165608.0,34.428,34.4573,34.3888,34.4182,165608.0
2023-11-03 12:20:00,35.16,35.17,35.07,35.1,150215.0,34.428,34.4378,34.3398,34.3692,150215.0
2023-11-03 12:30:00,35.11,35.15,35.09,35.13,94040.0,34.379,34.4182,34.3594,34.3986,94040.0
2023-11-03 12:40:00,35.13,35.17,35.11,35.14,98431.0,34.3986,34.4378,34.379,34.4084,98431.0
2023-11-03 12:50:00,35.14,35.19,35.13,35.18,103879.0,34.4084,34.4573,34.3986,34.4475,103879.0
2023-11-03 13:00:00,35.18,35.23,35.16,35.22,105021.0,34.4475,34.4965,34.428,34.4867,105021.0
2023-11-03 13:10:00,35.22,35.29,35.2,35.25,187810.0,34.4867,34.5553,34.4671,34.5161,187810.0
2023-11-03 13:20:00,35.25,35.26,35.15,35.26,209833.0,34.5161,34.5259,34.4182,34.5259,209833.0
2023-11-03 13:30:00,35.26,35.38,35.25,35.36,87858.0,34.5259,34.6434,34.5161,34.6238,87858.0
2023-11-03 13:40:00,35.37,35.37,35.29,35.31,102547.0,34.6336,34.6336,34.5553,34.5748,102547.0
2023-11-03 13:50:00,35.31,35.42,35.3,35.4,88858.0,34.5748,34.6825,34.565,34.663,88858.0
2023-11-03 14:00:00,35.4,35.42,35.32,35.35,94360.0,34.663,34.6825,34.5846,34.614,94360.0
2023-11-03 14:10:00,35.34,35.43,35.33,35.43,149272.0,34.6042,34.6923,34.5944,34.6923,149272.0
2023-11-03 14:20:00,35.43,35.54,35.42,35.48,357786.0,34.6923,34.8,34.6825,34.7413,357786.0
2023-11-03 14:30:00,35.48,35.51,35.47,35.51,78113.0,34.7413,34.7707,34.7315,34.7707,78113.0
2023-11-03 14:40:00,35.5,35.53,35.43,35.51,208933.0,34.7609,34.7903,34.6923,34.7707,208933.0
2023-11-03 14:50:00,35.51,35.51,35.44,35.48,78962.0,34.7707,34.7707,34.7021,34.7413,78962.0
2023-11-03 15:00:00,35.47,35.53,35.44,35.49,106844.0,34.7315,34.7903,34.7021,34.7511,106844.0
2023-11-03 15:10:00,35.49,35.52,35.39,35.4,232052.0,34.7511,34.7805,34.6532,34.663,232052.0
2023-11-03 15:20:00,35.39,35.42,35.35,35.4,130227.0,34.6532,34.6825,34.614,34.663,130227.0
2023-11-03 15:30:00,35.4,35.4,35.32,35.34,163149.0,34.663,34.663,34.5846,34.6042,163149.0
2023-11-03 15:40:00,35.34,35.36,35.28,35.29,285367.0,34.6042,34.6238,34.5455,34.5553,285367.0
2023-11-03 15:50:00,35.28,35.29,35.14,35.14,901126.0,34.5455,34.5553,34.4084,34.4084,901126.0
2023-11-06 09:30:00,35.51,35.6,35.25,35.35,279601.0,34.7707,34.8588,34.5161,34.614,279601.0
2023-11-06 09:40:00,35.34,35.35,35.15,35.26,184144.0,34.6042,34.614,34.4182,34.5259,184144.0
2023-11-06 09:50:00,35.27,35.38,35.23,35.38,211911.0,34.5357,34.6434,34.4965,34.6434,211911.0
2023-11-06 10:00:00,35.38,35.5,35.38,35.41,125140.0,34.6434,34.7609,34.6434,34.6728,125140.0
2023-11-06 10:10:00,35.41,35.43,35.28,35.39,182215.0,34.6728,34.6923,34.5455,34.6532,182215.0
2023-11-06 10:20:00,35.39,35.46,35.35,35.44,124690.0,34.6532,34.7217,34.614,34.7021,124690.0
2023-11-06 10:30:00,35.46,35.49,35.39,35.48,97928.0,34.7217,34.7511,34.6532,34.7413,97928.0
2023-11-06 10:40:00,35.49,35.5,35.43,35.48,92833.0,34.7511,34.7609,34.6923,34.7413,92833.0
2023-11-06 10:50:00,35.48,35.52,35.44,35.45,80129.0,34.7413,34.7805,34.7021,34.7119,80129.0
2023-11-06 11:00:00,35.45,35.53,35.42,35.52,107982.0,34.7119,34.7903,34.6825,34.7805,107982.0
2023-11-06 11:10:00,35.51,35.53,35.42,35.46,69012.0,34.7707,34.7903,34.6825,34.7217,69012.0
2023-11-06 11:20:00,35.45,35.46,35.35,35.38,83899.0,34.7119,34.7217,34.614,34.6434,83899.0
2023-11-06 11:30:00,35.38,35.39,35.33,35.37,87537.0,34.6434,34.6532,34.5944,34.6336,87537.0
2023-11-06 11:40:00,35.37,35.39,35.32,35.33,67535.0,34.6336,34.6532,34.5846,34.5944,67535.0
2023-11-06 11:50:00,35.33,35.5,35.32,35.5,398406.0,34.5944,34.7609,34.5846,34.7609,398406.0
2023-11-06 12:00:00,35.5,35.54,35.46,35.52,106571.0,34.7609,34.8,34.7217,34.7805,106571.0
2023-11-06 12:10:00,35.52,35.54,35.49,35.5,204036.0,34.7805,34.8,34.7511,34.7609,204036.0
2023-11-06 12:20:00,35.51,35.55,35.48,35.55,145743.0,34.7707,34.8098,34.7413,34.8098,145743.0
2023-11-06 12:30:00,35.54,35.59,35.53,35.58,127160.0,34.8,34.849,34.7903,34.8392,127160.0
2023-11-06 12:40:00,35.59,35.59,35.47,35.5,121135.0,34.849,34.849,34.7315,34.7609,121135.0
2023-11-06 12:50:00,35.5,35.55,35.46,35.53,201214.0,34.7609,34.8098,34.7217,34.7903,201214.0
2023-11-06 13:00:00,35.53,35.55,35.47,35.51,207638.0,34.7903,34.8098,34.7315,34.7707,207638.0
2023-11-06 13:10:00,35.5,35.51,35.42,35.43,191728.0,34.7609,34.7707,34.6825,34.6923,191728.0
2023-11-06 13:20:00,35.43,35.52,35.41,35.49,140479.0,34.6923,34.7805,34.6728,34.7511,140479.0
2023-11-06 13:30:00,35.49,35.55,35.47,35.53,129767.0,34.7511,34.8098,34.7315,34.7903,129767.0
2023-11-06 13:40:00,35.54,35.54,35.45,35.45,95151.0,34.8,34.8,34.7119,34.7119,95151.0
2023-11-06 13:50:00,35.45,35.5,35.41,35.48,123267.0,34.7119,34.7609,34.6728,34.7413,123267.0
2023-11-06 14:00:00,35.48,35.51,35.43,35.43,112330.0,34.7413,34.7707,34.6923,34.6923,112330.0
2023-11-06 14:10:00,35.43,35.5,35.41,35.48,135862.0,34.6923,34.7609,34.6728,34.7413,135862.0
2023-11-06 14:20:00,35.48,35.51,35.39,35.42,220865.0,34.7413,34.7707,34.6532,34.6825,220865.0
2023-11-06 14:30:00,35.42,35.44,35.38,35.39,122341.0,34.6825,34.7021,34.6434,34.6532,122341.0
2023-11-06 14:40:00,35.39,35.44,35.38,35.43,152812.0,34.6532,34.7021,34.6434,34.6923,152812.0
2023-11-06 14:50:00,35.43,35.43,35.4,35.41,92401.0,34.6923,34.6923,34.663,34.6728,92401.0
2023-11-06 15:00:00,35.41,35.47,35.4,35.47,143448.0,34.6728,34.7315,34.663,34.7315,143448.0
2023-11-06 15:10:00,35.47,35.5,35.44,35.45,165031.0,34.7315,34.7609,34.7021,34.7119,165031.0
2023-11-06 15:20:00,35.44,35.45,35.36,35.4,120028.0,34.7021,34.7119,34.6238,34.663,120028.0
2023-11-06 15:30:00,35.4,35.41,35.35,35.4,113347.0,34.663,34.6728,34.614,34.663,113347.0
2023-11-06 15:40:00,35.39,35.41,35.33,35.37,182976.0,34.6532,34.6728,34.5944,34.6336,182976.0
2023-11-06 15:50:00,35.36,35.4,35.35,35.38,592553.0,34.6238,34.663,34.614,34.6434,592553.0
2023-11-07 09:30:00,34.66,34.69,34.04,34.05,580214.0,33.9384,33.9677,33.3313,33.3411,580214.0
2023-11-07 09:40:00,34.05,34.13,33.95,33.99,336340.0,33.3411,33.4194,33.2432,33.2823,336340.0
2023-11-07 09:50:00,34.0,34.18,33.98,34.13,557572.0,33.2921,33.4684,33.2725,33.4194,557572.0
2023-11-07 10:00:00,34.13,34.19,34.06,34.11,566799.0,33.4194,33.4782,33.3509,33.3998,566799.0
2023-11-07 10:10:00,34.11,34.24,34.09,34.14,396906.0,33.3998,33.5271,33.3802,33.4292,396906.0
2023-11-07 10:20:00,34.13,34.16,34.01,34.07,203093.0,33.4194,33.4488,33.3019,33.3607,203093.0
2023-11-07 10:30:00,34.07,34.11,34.03,34.07,267646.0,33.3607,33.3998,33.3215,33.3607,267646.0
2023-11-07 10:40:00,34.08,34.26,34.06,34.25,277924.0,33.3704,33.5467,33.3509,33.5369,277924.0
2023-11-07 10:50:00,34.26,34.26,34.1,34.15,207414.0,33.5467,33.5467,33.39,33.439,207414.0
2023-11-07 11:00:00,34.15,34.18,34.04,34.05,91414.0,33.439,33.4684,33.3313,33.3411,91414.0
2023-11-07 11:10:00,34.05,34.12,34.03,34.08,171273.0,33.3411,33.4096,33.3215,33.3704,171273.0
2023-11-07 11:20:00,34.08,34.12,34.02,34.04,127116.0,33.3704,33.4096,33.3117,33.3313,127116.0
2023-11-07 11:30:00,34.04,34.13,34.02,34.09,163119.0,33.3313,33.4194,33.3117,33.3802,163119.0
2023-11-07 11:40:00,34.09,34.15,34.07,34.08,191064.0,33.3802,33.439,33.3607,33.3704,191064.0
2023-11-07 11:50:00,34.07,34.15,34.04,34.05,213293.0,33.3607,33.439,33.3313,33.3411,213293.0
2023-11-07 12:00:00,34.05,34.06,33.85,33.89,396212.0,33.3411,33.3509,33.1452,33.1844,396212.0
2023-11-07 12:10:00,33.89,33.92,33.85,33.88,148694.0,33.1844,33.2138,33.1452,33.1746,148694.0
2023-11-07 12:20:00,33.88,33.89,33.8,33.8,122022.0,33.1746,33.1844,33.0963,33.0963,122022.0
2023-11-07 12:30:00,33.8,33.8,33.73,33.77,156127.0,33.0963,33.0963,33.0277,33.0669,156127.0
2023-11-07 12:40:00,33.77,33.85,33.76,33.79,98040.0,33.0669,33.1452,33.0571,33.0865,98040.0
2023-11-07 12:50:00,33.8,33.82,33.77,33.8,83679.0,33.0963,33.1159,33.0669,33.0963,83679.0
2023-11-07 13:00:00,33.81,33.82,33.73,33.79,102177.0,33.1061,33.1159,33.0277,33.0865,102177.0
2023-11-07 13:10:00,33.78,33.81,33.76,33.79,122587.0,33.0767,33.1061,33.0571,33.0865,122587.0
2023-11-07 13:20:00,33.79,33.79,33.74,33.77,105786.0,33.0865,33.0865,33.0375,33.0669,105786.0
2023-11-07 13:30:00,33.77,33.84,33.76,33.83,336273.0,33.0669,33.1354,33.0571,33.1256,336273.0
2023-11-07 13:40:00,33.83,33.88,33.81,33.88,243678.0,33.1256,33.1746,33.1061,33.1746,243678.0
2023-11-07 13:50:00,33.88,33.9,33.82,33.88,128432.0,33.1746,33.1942,33.1159,33.1746,128432.0
2023-11-07 14:00:00,33.88,33.92,33.85,33.89,210145.0,33.1746,33.2138,33.1452,33.1844,210145.0
2023-11-07 14:10:00,33.9,33.98,33.89,33.95,112125.0,33.1942,33.2725,33.1844,33.2432,112125.0
2023-11-07 14:20:00,33.95,34.03,33.94,34.01,127604.0,33.2432,33.3215,33.2334,33.3019,127604.0
2023-11-07 14:30:00,34.02,34.05,33.98,33.98,173931.0,33.3117,33.3411,33.2725,33.2725,173931.0
2023-11-07 14:40:00,33.98,34.0,33.94,33.95,114005.0,33.2725,33.2921,33.2334,33.2432,114005.0
2023-11-07 14:50:00,33.95,33.97,33.93,33.95,131724.0,33.2432,33.2627,33.2236,33.2432,131724.0
2023-11-07 15:00:00,33.95,33.98,33.87,33.88,129324.0,33.2432,33.2725,33.1648,33.1746,129324.0
2023-11-07 15:10:00,33.88,33.94,33.85,33.92,181599.0,33.1746,33.2334,33.1452,33.2138,181599.0
2023-11-07 15:20:00,33.92,33.97,33.9,33.95,203001.0,33.2138,33.2627,33.1942,33.2432,203001.0
2023-11-07 15:30:00,33.95,34.03,33.95,34.02,292132.0,33.2432,33.3215,33.2432,33.3117,292132.0
2023-11-07 15:40:00,34.02,34.06,34.01,34.02,384306.0,33.3117,33.3509,33.3019,33.3117,384306.0
2023-11-07 15:50:00,34.03,34.06,33.94,34.06,1171451.0,33.3215,33.3509,33.2334,33.3509,1171451.0
2023-11-08 09:30:00,33.88,34.19,33.8,34.16,308677.0,33.1746,33.4782,33.0963,33.4488,308677.0
2023-11-08 09:40:00,34.16,34.29,34.02,34.05,190569.0,33.4488,33.5761,33.3117,33.3411,190569.0
2023-11-08 09:50:00,34.05,34.16,34.01,34.09,136422.0,33.3411,33.4488,33.3019,33.3802,136422.0
2023-11-08 10:00:00,34.09,34.12,33.9,34.12,233333.0,33.3802,33.4096,33.1942,33.4096,233333.0
2023-11-08 10:10:00,34.12,34.13,34.03,34.09,129086.0,33.4096,33.4194,33.3215,33.3802,129086.0
2023-11-08 10:20:00,34.09,34.1,34.0,34.03,142602.0,33.3802,33.39,33.2921,33.3215,142602.0
2023-11-08 10:30:00,34.03,34.08,33.95,33.98,122069.0,33.3215,33.3704,33.2432,33.2725,122069.0
2023-11-08 10:40:00,33.97,33.99,33.89,33.95,260623.0,33.2627,33.2823,33.1844,33.2432,260623.0
2023-11-08 10:50:00,33.95,33.99,33.85,33.86,127260.0,33.2432,33.2823,33.1452,33.155,127260.0
2023-11-08 11:00:00,33.86,33.89,33.78,33.79,106861.0,33.155,33.1844,33.0767,33.0865,106861.0
2023-11-08 11:10:00,33.78,33.91,33.75,33.9,205940.0,33.0767,33.204,33.0473,33.1942,205940.0
2023-11-08 11:20:00,33.91,33.92,33.72,33.73,153767.0,33.204,33.2138,33.0179,33.0277,153767.0
2023-11-08 11:30:00,33.73,33.77,33.69,33.7,190986.0,33.0277,33.0669,32.9886,32.9984,190986.0
2023-11-08 11:40:00,33.71,33.83,33.7,33.82,95145.0,33.0081,33.1256,32.9984,33.1159,95145.0
2023-11-08 11:50:00,33.81,33.82,33.75,33.77,82704.0,33.1061,33.1159,33.0473,33.0669,82704.0
2023-11-08 12:00:00,33.77,33.78,33.63,33.65,202035.0,33.0669,33.0767,32.9298,32.9494,202035.0
2023-11-08 12:10:00,33.65,33.66,33.55,33.62,220314.0,32.9494,32.9592,32.8515,32.92,220314.0
2023-11-08 12:20:00,33.62,33.65,33.47,33.51,225367.0,32.92,32.9494,32.7731,32.8123,225367.0
2023-11-08 12:30:00,33.51,33.56,33.42,33.55,174844.0,32.8123,32.8613,32.7242,32.8515,174844.0
2023-11-08 12:40:00,33.55,33.57,33.51,33.56,138386.0,32.8515,32.8711,32.8123,32.8613,138386.0
2023-11-08 12:50:00,33.55,33.56,33.49,33.52,115818.0,32.8515,32.8613,32.7927,32.8221,115818.0
2023-11-08 13:00:00,33.52,33.55,33.45,33.47,415708.0,32.8221,32.8515,32.7536,32.7731,415708.0
2023-11-08 13:10:00,33.47,33.47,33.34,33.36,212768.0,32.7731,32.7731,32.6459,32.6654,212768.0
2023-11-08 13:20:00,33.36,33.39,33.31,33.36,284629.0,32.6654,32.6948,32.6165,32.6654,284629.0
2023-11-08 13:30:00,33.36,33.36,33.3,33.32,226858.0,32.6654,32.6654,32.6067,32.6263,226858.0
2023-11-08 13:40:00,33.32,33.43,33.31,33.43,169680.0,32.6263,32.734,32.6165,32.734,169680.0
2023-11-08 13:50:00,33.43,33.5,33.41,33.47,248438.0,32.734,32.8025,32.7144,32.7731,248438.0
2023-11-08 14:00:00,33.46,33.59,33.44,33.59,260934.0,32.7634,32.8906,32.7438,32.8906,260934.0
2023-11-08 14:10:00,33.59,33.66,33.57,33.62,270406.0,32.8906,32.9592,32.8711,32.92,270406.0
2023-11-08 14:20:00,33.62,33.64,33.54,33.57,123504.0,32.92,32.9396,32.8417,32.8711,123504.0
2023-11-08 14:30:00,33.57,33.61,33.52,33.54,173593.0,32.8711,32.9102,32.8221,32.8417,173593.0
2023-11-08 14:40:00,33.55,33.56,33.45,33.45,230586.0,32.8515,32.8613,32.7536,32.7536,230586.0
2023-11-08 14:50:00,33.46,33.46,33.36,33.41,229676.0,32.7634,32.7634,32.6654,32.7144,229676.0
2023-11-08 15:00:00,33.41,33.56,33.41,33.52,157940.0,32.7144,32.8613,32.7144,32.8221,157940.0
2023-11-08 15:10:00,33.52,33.63,33.5,33.63,136258.0,32.8221,32.9298,32.8025,32.9298,136258.0
2023-11-08 15:20:00,33.63,33.69,33.62,33.69,135643.0,32.9298,32.9886,32.92,32.9886,135643.0
2023-11-08 15:30:00,33.69,33.69,33.61,33.63,147167.0,32.9886,32.9886,32.9102,32.9298,147167.0
2023-11-08 15:40:00,33.63,33.72,33.62,33.68,295907.0,32.9298,33.0179,32.92,32.9788,295907.0
2023-11-08 15:50:00,33.68,33.72,33.59,33.61,1105221.0,32.9788,33.0179,32.8906,32.9102,1105221.0
2023-11-09 09:30:00,34.03,34.06,33.84,33.97,279231.0,33.3215,33.3509,33.1354,33.2627,279231.0
2023-11-09 09:40:00,33.97,34.22,33.94,34.16,445447.0,33.2627,33.5075,33.2334,33.4488,445447.0
2023-11-09 09:50:00,34.16,34.16,33.97,34.09,167717.0,33.4488,33.4488,33.2627,33.3802,167717.0
2023-11-09 10:00:00,34.08,34.15,33.85,33.92,156791.0,33.3704,33.439,33.1452,33.2138,156791.0
2023-11-09 10:10:00,33.9,33.91,33.76,33.76,216540.0,33.1942,33.204,33.0571,33.0571,216540.0
2023-11-09 10:20:00,33.76,33.85,33.74,33.84,70873.0,33.0571,33.1452,33.0375,33.1354,70873.0
2023-11-09 10:30:00,33.84,33.9,33.79,33.87,111813.0,33.1354,33.1942,33.0865,33.1648,111813.0
2023-11-09 10:40:00,33.87,33.94,33.81,33.93,116176.0,33.1648,33.2334,33.1061,33.2236,116176.0
2023-11-09 10:50:00,33.91,34.0,33.91,33.96,119678.0,33.204,33.2921,33.204,33.2529,119678.0
2023-11-09 11:00:00,33.95,33.97,33.83,33.88,171057.0,33.2432,33.2627,33.1256,33.1746,171057.0
2023-11-09 11:10:00,33.88,33.97,33.83,33.94,84510.0,33.1746,33.2627,33.1256,33.2334,84510.0
2023-11-09 11:20:00,33.94,34.03,33.93,33.99,116842.0,33.2334,33.3215,33.2236,33.2823,116842.0
2023-11-09 11:30:00,34.0,34.02,33.9,33.97,127021.0,33.2921,33.3117,33.1942,33.2627,127021.0
2023-11-09 11:40:00,33.96,34.06,33.93,34.01,84601.0,33.2529,33.3509,33.2236,33.3019,84601.0
2023-11-09 11:50:00,34.02,34.03,33.83,33.84,100442.0,33.3117,33.3215,33.1256,33.1354,100442.0
2023-11-09 12:00:00,33.84,33.92,33.82,33.85,77972.0,33.1354,33.2138,33.1159,33.1452,77972.0
2023-11-09 12:10:00,33.85,33.87,33.75,33.8,131568.0,33.1452,33.1648,33.0473,33.0963,131568.0
2023-11-09 12:20:00,33.8,33.84,33.77,33.84,116126.0,33.0963,33.1354,33.0669,33.1354,116126.0
2023-11-09 12:30:00,33.84,33.92,33.84,33.9,96852.0,33.1354,33.2138,33.1354,33.1942,96852.0
2023-11-09 12:40:00,33.91,33.93,33.87,33.91,100731.0,33.204,33.2236,33.1648,33.204,100731.0
2023-11-09 12:50:00,33.91,33.95,33.88,33.91,90005.0,33.204,33.2432,33.1746,33.204,90005.0
2023-11-09 13:00:00,33.91,33.93,33.66,33.69,170133.0,33.204,33.2236,32.9592,32.9886,170133.0
2023-11-09 13:10:00,33.7,33.87,33.68,33.79,89267.0,32.9984,33.1648,32.9788,33.0865,89267.0
2023-11-09 13:20:00,33.78,33.82,33.76,33.76,76247.0,33.0767,33.1159,33.0571,33.0571,76247.0
2023-11-09 13:30:00,33.76,33.76,33.64,33.66,92285.0,33.0571,33.0571,32.9396,32.9592,92285.0
2023-11-09 13:40:00,33.65,33.66,33.56,33.59,136995.0,32.9494,32.9592,32.8613,32.8906,136995.0
2023-11-09 13:50:00,33.59,33.6,33.47,33.48,100303.0,32.8906,32.9004,32.7731,32.7829,100303.0
2023-11-09 14:00:00,33.48,33.49,33.35,33.43,208684.0,32.7829,32.7927,32.6556,32.734,208684.0
2023-11-09 14:10:00,33.43,33.43,33.24,33.3,219555.0,32.734,32.734,32.5479,32.6067,219555.0
2023-11-09 14:20:00,33.3,33.38,33.26,33.27,211519.0,32.6067,32.685,32.5675,32.5773,211519.0
2023-11-09 14:30:00,33.27,33.31,33.18,33.2,250151.0,32.5773,32.6165,32.4892,32.5088,250151.0
2023-11-09 14:40:00,33.2,33.21,33.09,33.2,502658.0,32.5088,32.5186,32.4011,32.5088,502658.0
2023-11-09 14:50:00,33.2,33.21,33.14,33.16,137858.0,32.5088,32.5186,32.45,32.4696,137858.0
2023-11-09 15:00:00,33.16,33.22,33.11,33.2,180144.0,32.4696,32.5284,32.4206,32.5088,180144.0
2023-11-09 15:10:00,33.2,33.24,33.18,33.19,146618.0,32.5088,32.5479,32.4892,32.499,146618.0
2023-11-09 15:20:00,33.19,33.21,33.12,33.14,171986.0,32.499,32.5186,32.4304,32.45,171986.0
2023-11-09 15:30:00,33.15,33.17,33.1,33.11,182634.0,32.4598,32.4794,32.4108,32.4206,182634.0
2023-11-09 15:40:00,33.11,33.16,33.09,33.13,212302.0,32.4206,32.4696,32.4011,32.4402,212302.0
2023-11-09 15:50:00,33.13,33.25,33.12,33.23,912562.0,32.4402,32.5577,32.4304,32.5381,912562.0
2023-11-10 09:30:00,33.09,33.11,32.82,32.99,508370.0,32.4011,32.4206,32.1367,32.3031,508370.0
2023-11-10 09:40:00,32.99,33.32,32.99,33.29,300376.0,32.3031,32.6263,32.3031,32.5969,300376.0
2023-11-10 09:50:00,33.29,33.31,32.97,33.0,249697.0,32.5969,32.6165,32.2836,32.3129,249697.0
2023-11-10 10:00:00,33.0,33.05,32.91,32.98,245028.0,32.3129,32.3619,32.2248,32.2933,245028.0
2023-11-10 10:10:00,32.98,33.05,32.95,33.01,120530.0,32.2933,32.3619,32.264,32.3227,120530.0
2023-11-10 10:20:00,33.01,33.06,32.87,32.89,181549.0,32.3227,32.3717,32.1856,32.2052,181549.0
2023-11-10 10:30:00,32.89,32.97,32.86,32.95,201297.0,32.2052,32.2836,32.1758,32.264,201297.0
2023-11-10 10:40:00,32.95,32.97,32.86,32.92,144352.0,32.264,32.2836,32.1758,32.2346,144352.0
2023-11-10 10:50:00,32.93,33.0,32.84,33.0,448955.0,32.2444,32.3129,32.1563,32.3129,448955.0
2023-11-10 11:00:00,32.99,33.11,32.96,33.08,129208.0,32.3031,32.4206,32.2738,32.3913,129208.0
2023-11-10 11:10:00,33.09,33.14,33.04,33.14,94807.0,32.4011,32.45,32.3521,32.45,94807.0
2023-11-10 11:20:00,33.14,33.19,33.1,33.15,194488.0,32.45,32.499,32.4108,32.4598,194488.0
2023-11-10 11:30:00,33.15,33.24,33.11,33.23,211657.0,32.4598,32.5479,32.4206,32.5381,211657.0
2023-11-10 11:40:00,33.22,33.37,33.21,33.33,356490.0,32.5284,32.6752,32.5186,32.6361,356490.0
2023-11-10 11:50:00,33.34,33.42,33.33,33.39,132716.0,32.6459,32.7242,32.6361,32.6948,132716.0
2023-11-10 12:00:00,33.4,33.46,33.38,33.39,157293.0,32.7046,32.7634,32.685,32.6948,157293.0
2023-11-10 12:10:00,33.39,33.4,33.27,33.31,121267.0,32.6948,32.7046,32.5773,32.6165,121267.0
2023-11-10 12:20:00,33.32,33.34,33.28,33.32,88992.0,32.6263,32.6459,32.5871,32.6263,88992.0
2023-11-10 12:30:00,33.32,33.46,33.32,33.42,137435.0,32.6263,32.7634,32.6263,32.7242,137435.0
2023-11-10 12:40:00,33.42,33.45,33.36,33.38,102279.0,32.7242,32.7536,32.6654,32.685,102279.0
2023-11-10 12:50:00,33.38,33.43,33.33,33.41,150009.0,32.685,32.734,32.6361,32.7144,150009.0
2023-11-10 13:00:00,33.42,33.49,33.41,33.41,100905.0,32.7242,32.7927,32.7144,32.7144,100905.0
2023-11-10 13:10:00,33.41,33.43,33.36,33.39,102172.0,32.7144,32.734,32.6654,32.6948,102172.0
2023-11-10 13:20:00,33.39,33.49,33.38,33.42,110337.0,32.6948,32.7927,32.685,32.7242,110337.0
2023-11-10 13:30:00,33.43,33.47,33.39,33.45,99660.0,32.734,32.7731,32.6948,32.7536,99660.0
2023-11-10 13:40:00,33.45,33.58,33.44,33.58,213275.0,32.7536,32.8809,32.7438,32.8809,213275.0
2023-11-10 13:50:00,33.58,33.58,33.5,33.51,137459.0,32.8809,32.8809,32.8025,32.8123,137459.0
2023-11-10 14:00:00,33.52,33.55,33.49,33.54,126662.0,32.8221,32.8515,32.7927,32.8417,126662.0
2023-11-10 14:10:00,33.54,33.6,33.53,33.59,101511.0,32.8417,32.9004,32.8319,32.8906,101511.0
2023-11-10 14:20:00,33.59,33.65,33.58,33.61,100798.0,32.8906,32.9494,32.8809,32.9102,100798.0
2023-11-10 14:30:00,33.61,33.61,33.56,33.58,100661.0,32.9102,32.9102,32.8613,32.8809,100661.0
2023-11-10 14:40:00,33.58,33.61,33.57,33.59,140695.0,32.8809,32.9102,32.8711,32.8906,140695.0
2023-11-10 14:50:00,33.59,33.66,33.58,33.65,234754.0,32.8906,32.9592,32.8809,32.9494,234754.0
2023-11-10 15:00:00,33.65,33.66,33.62,33.66,153055.0,32.9494,32.9592,32.92,32.9592,153055.0
2023-11-10 15:10:00,33.66,33.75,33.65,33.75,160007.0,32.9592,33.0473,32.9494,33.0473,160007.0
2023-11-10 15:20:00,33.76,33.77,33.7,33.76,198334.0,33.0571,33.0669,32.9984,33.0571,198334.0
2023-11-10 15:30:00,33.77,33.83,33.74,33.76,317933.0,33.0669,33.1256,33.0375,33.0571,317933.0
2023-11-10 15:40:00,33.76,33.78,33.72,33.75,317843.0,33.0571,33.0767,33.0179,33.0473,317843.0
2023-11-10 15:50:00,33.75,33.75,33.67,33.68,844962.0,33.0473,33.0473,32.969,32.9788,844962.0
2023-11-13 09:30:00,33.61,33.93,33.46,33.58,492276.0,32.9102,33.2236,32.7634,32.8809,492276.0
2023-11-13 09:40:00,33.59,33.72,33.51,33.66,268139.0,32.8906,33.0179,32.8123,32.9592,268139.0
2023-11-13 09:50:00,33.67,33.82,33.66,33.76,211240.0,32.969,33.1159,32.9592,33.0571,211240.0
2023-11-13 10:00:00,33.76,33.87,33.7,33.73,266866.0,33.0571,33.1648,32.9984,33.0277,266866.0
2023-11-13 10:10:00,33.73,33.73,33.55,33.63,149482.0,33.0277,33.0277,32.8515,32.9298,149482.0
2023-11-13 10:20:00,33.63,33.63,33.47,33.48,109997.0,32.9298,32.9298,32.7731,32.7829,109997.0
2023-11-13 10:30:00,33.48,33.5,33.4,33.41,77986.0,32.7829,32.8025,32.7046,32.7144,77986.0
2023-11-13 10:40:00,33.4,33.49,33.4,33.48,91570.0,32.7046,32.7927,32.7046,32.7829,91570.0
2023-11-13 10:50:00,33.49,33.61,33.48,33.57,195484.0,32.7927,32.9102,32.7829,32.8711,195484.0
2023-11-13 11:00:00,33.57,33.61,33.55,33.59,377195.0,32.8711,32.9102,32.8515,32.8906,377195.0
2023-11-13 11:10:00,33.59,33.64,33.56,33.57,142147.0,32.8906,32.9396,32.8613,32.8711,142147.0
2023-11-13 11:20:00,33.57,33.62,33.54,33.62,207438.0,32.8711,32.92,32.8417,32.92,207438.0
2023-11-13 11:30:00,33.62,33.62,33.55,33.58,185011.0,32.92,32.92,32.8515,32.8809,185011.0
2023-11-13 11:40:00,33.58,33.74,33.57,33.71,318759.0,32.8809,33.0375,32.8711,33.0081,318759.0
2023-11-13 11:50:00,33.71,33.74,33.68,33.72,88159.0,33.0081,33.0375,32.9788,33.0179,88159.0
2023-11-13 12:00:00,33.72,33.75,33.68,33.72,91684.0,33.0179,33.0473,32.9788,33.0179,91684.0
2023-11-13 12:10:00,33.72,33.72,33.63,33.65,71860.0,33.0179,33.0179,32.9298,32.9494,71860.0
2023-11-13 12:20:00,33.64,33.73,33.64,33.73,74977.0,32.9396,33.0277,32.9396,33.0277,74977.0
2023-11-13 12:30:00,33.73,33.8,33.73,33.75,132121.0,33.0277,33.0963,33.0277,33.0473,132121.0
2023-11-13 12:40:00,33.76,33.76,33.69,33.72,63495.0,33.0571,33.0571,32.9886,33.0179,63495.0
2023-11-13 12:50:00,33.72,33.73,33.66,33.71,72475.0,33.0179,33.0277,32.9592,33.0081,72475.0
2023-11-13 13:00:00,33.7,33.72,33.66,33.67,311431.0,32.9984,33.0179,32.9592,32.969,311431.0
2023-11-13 13:10:00,33.66,33.7,33.63,33.69,59273.0,32.9592,32.9984,32.9298,32.9886,59273.0
2023-11-13 13:20:00,33.69,33.69,33.6,33.63,97156.0,32.9886,32.9886,32.9004,32.9298,97156.0
2023-11-13 13:30:00,33.63,33.63,33.57,33.62,79813.0,32.9298,32.9298,32.8711,32.92,79813.0
2023-11-13 13:40:00,33.62,33.74,33.61,33.72,92250.0,32.92,33.0375,32.9102,33.0179,92250.0
2023-11-13 13:50:00,33.73,33.74,33.68,33.7,52146.0,33.0277,33.0375,32.9788,32.9984,52146.0
2023-11-13 14:00:00,33.7,33.75,33.69,33.74,107192.0,32.9984,33.0473,32.9886,33.0375,107192.0
2023-11-13 14:10:00,33.74,33.76,33.63,33.64,198913.0,33.0375,33.0571,32.9298,32.9396,198913.0
2023-11-13 14:20:00,33.64,33.68,33.61,33.68,59222.0,32.9396,32.9788,32.9102,32.9788,59222.0
2023-11-13 14:30:00,33.68,33.73,33.67,33.71,95391.0,32.9788,33.0277,32.969,33.0081,95391.0
2023-11-13 14:40:00,33.71,33.73,33.62,33.62,94529.0,33.0081,33.0277,32.92,32.92,94529.0
2023-11-13 14:50:00,33.63,33.63,33.58,33.61,111939.0,32.9298,32.9298,32.8809,32.9102,111939.0
2023-11-13 15:00:00,33.61,33.61,33.56,33.61,93692.0,32.9102,32.9102,32.8613,32.9102,93692.0
2023-11-13 15:10:00,33.61,33.62,33.59,33.59,85441.0,32.9102,32.92,32.8906,32.8906,85441.0
2023-11-13 15:20:00,33.59,33.6,33.52,33.54,165208.0,32.8906,32.9004,32.8221,32.8417,165208.0
2023-11-13 15:30:00,33.53,33.58,33.51,33.52,169097.0,32.8319,32.8809,32.8123,32.8221,169097.0
2023-11-13 15:40:00,33.51,33.53,33.47,33.5,218194.0,32.8123,32.8319,32.7731,32.8025,218194.0
2023-11-13 15:50:00,33.5,33.51,33.37,33.43,897579.0,32.8025,32.8123,32.6752,32.734,897579.0
2023-11-14 09:30:00,34.55,35.1,34.55,35.08,897039.0,33.8307,34.3692,33.8307,34.3496,897039.0
2023-11-14 09:40:00,35.08,35.28,35.01,35.14,512754.0,34.3496,34.5455,34.2811,34.4084,512754.0
2023-11-14 09:50:00,35.13,35.35,35.08,35.34,336666.0,34.3986,34.614,34.3496,34.6042,336666.0
2023-11-14 10:00:00,35.35,35.42,35.23,35.42,523520.0,34.614,34.6825,34.4965,34.6825,523520.0
2023-11-14 10:10:00,35.41,35.47,35.32,35.34,304987.0,34.6728,34.7315,34.5846,34.6042,304987.0
2023-11-14 10:20:00,35.34,35.68,35.27,35.63,377471.0,34.6042,34.9371,34.5357,34.8882,377471.0
2023-11-14 10:30:00,35.64,35.64,35.48,35.58,162446.0,34.898,34.898,34.7413,34.8392,162446.0
2023-11-14 10:40:00,35.59,35.62,35.5,35.55,132889.0,34.849,34.8784,34.7609,34.8098,132889.0
2023-11-14 10:50:00,35.55,35.59,35.51,35.57,163020.0,34.8098,34.849,34.7707,34.8294,163020.0
2023-11-14 11:00:00,35.57,35.6,35.46,35.49,186591.0,34.8294,34.8588,34.7217,34.7511,186591.0
2023-11-14 11:10:00,35.48,35.53,35.46,35.47,133423.0,34.7413,34.7903,34.7217,34.7315,133423.0
2023-11-14 11:20:00,35.47,35.48,35.39,35.45,110894.0,34.7315,34.7413,34.6532,34.7119,110894.0
2023-11-14 11:30:00,35.45,35.51,35.4,35.44,131395.0,34.7119,34.7707,34.663,34.7021,131395.0
2023-11-14 11:40:00,35.44,35.52,35.43,35.47,151822.0,34.7021,34.7805,34.6923,34.7315,151822.0
2023-11-14 11:50:00,35.46,35.48,35.34,35.35,162367.0,34.7217,34.7413,34.6042,34.614,162367.0
2023-11-14 12:00:00,35.36,35.36,35.21,35.22,261336.0,34.6238,34.6238,34.4769,34.4867,261336.0
2023-11-14 12:10:00,35.21,35.24,35.2,35.22,100680.0,34.4769,34.5063,34.4671,34.4867,100680.0
2023-11-14 12:20:00,35.22,35.23,35.14,35.2,122850.0,34.4867,34.4965,34.4084,34.4671,122850.0
2023-11-14 12:30:00,35.2,35.25,35.15,35.19,115382.0,34.4671,34.5161,34.4182,34.4573,115382.0
2023-11-14 12:40:00,35.19,35.19,35.12,35.14,107370.0,34.4573,34.4573,34.3888,34.4084,107370.0
2023-11-14 12:50:00,35.14,35.19,35.07,35.15,285910.0,34.4084,34.4573,34.3398,34.4182,285910.0
2023-11-14 13:00:00,35.15,35.28,35.14,35.26,122831.0,34.4182,34.5455,34.4084,34.5259,122831.0
2023-11-14 13:10:00,35.26,35.28,35.21,35.27,85478.0,34.5259,34.5455,34.4769,34.5357,85478.0
2023-11-14 13:20:00,35.27,35.34,35.25,35.33,118734.0,34.5357,34.6042,34.5161,34.5944,118734.0
2023-11-14 13:30:00,35.33,35.39,35.22,35.3,132854.0,34.5944,34.6532,34.4867,34.565,132854.0
2023-11-14 13:40:00,35.3,35.39,35.27,35.39,108169.0,34.565,34.6532,34.5357,34.6532,108169.0
2023-11-14 13:50:00,35.39,35.4,35.33,35.34,94544.0,34.6532,34.663,34.5944,34.6042,94544.0
2023-11-14 14:00:00,35.34,35.36,35.25,35.3,92234.0,34.6042,34.6238,34.5161,34.565,92234.0
2023-11-14 14:10:00,35.3,35.3,35.2,35.22,124613.0,34.565,34.565,34.4671,34.4867,124613.0
2023-11-14 14:20:00,35.22,35.22,35.16,35.2,116632.0,34.4867,34.4867,34.428,34.4671,116632.0
2023-11-14 14:30:00,35.2,35.23,35.17,35.19,96656.0,34.4671,34.4965,34.4378,34.4573,96656.0
2023-11-14 14:40:00,35.19,35.2,35.14,35.19,139312.0,34.4573,34.4671,34.4084,34.4573,139312.0
2023-11-14 14:50:00,35.19,35.24,35.19,35.22,132225.0,34.4573,34.5063,34.4573,34.4867,132225.0
2023-11-14 15:00:00,35.22,35.26,35.17,35.26,151909.0,34.4867,34.5259,34.4378,34.5259,151909.0
2023-11-14 15:10:00,35.26,35.35,35.25,35.26,170309.0,34.5259,34.614,34.5161,34.5259,170309.0
2023-11-14 15:20:00,35.26,35.34,35.25,35.34,139000.0,34.5259,34.6042,34.5161,34.6042,139000.0
2023-11-14 15:30:00,35.34,35.37,35.23,35.23,234488.0,34.6042,34.6336,34.4965,34.4965,234488.0
2023-11-14 15:40:00,35.24,35.28,35.21,35.23,282746.0,34.5063,34.5455,34.4769,34.4965,282746.0
2023-11-14 15:50:00,35.22,35.24,35.14,35.17,1211985.0,34.4867,34.5063,34.4084,34.4378,1211985.0
2023-11-15 09:30:00,35.48,35.7,35.29,35.59,324073.0,34.7413,34.9567,34.5553,34.849,324073.0
2023-11-15 09:40:00,35.59,35.74,35.49,35.7,278005.0,34.849,34.9959,34.7511,34.9567,278005.0
2023-11-15 09:50:00,35.69,35.7,35.52,35.63,517791.0,34.9469,34.9567,34.7805,34.8882,517791.0
2023-11-15 10:00:00,35.62,35.83,35.54,35.83,333801.0,34.8784,35.084,34.8,35.084,333801.0
2023-11-15 10:10:00,35.83,36.07,35.81,36.05,501565.0,35.084,35.319,35.0644,35.2994,501565.0
2023-11-15 10:20:00,36.05,36.29,36.02,36.22,522081.0,35.2994,35.5344,35.2701,35.4659,522081.0
2023-11-15 10:30:00,36.22,36.38,36.22,36.34,665618.0,35.4659,35.6226,35.4659,35.5834,665618.0
2023-11-15 10:40:00,36.34,36.37,36.3,36.3,319212.0,35.5834,35.6128,35.5442,35.5442,319212.0
2023-11-15 10:50:00,36.3,36.33,36.23,36.33,319298.0,35.5442,35.5736,35.4757,35.5736,319298.0
2023-11-15 11:00:00,36.33,36.38,36.16,36.19,242340.0,35.5736,35.6226,35.4071,35.4365,242340.0
2023-11-15 11:10:00,36.2,36.23,36.07,36.17,337026.0,35.4463,35.4757,35.319,35.4169,337026.0
2023-11-15 11:20:00,36.16,36.23,36.13,36.19,263718.0,35.4071,35.4757,35.3778,35.4365,263718.0
2023-11-15 11:30:00,36.19,36.19,35.98,36.08,256883.0,35.4365,35.4365,35.2309,35.3288,256883.0
2023-11-15 11:40:00,36.07,36.08,35.93,36.02,364980.0,35.319,35.3288,35.1819,35.2701,364980.0
2023-11-15 11:50:00,36.02,36.08,35.97,36.01,137923.0,35.2701,35.3288,35.2211,35.2603,137923.0
2023-11-15 12:00:00,36.0,36.04,35.92,35.99,179374.0,35.2505,35.2896,35.1721,35.2407,179374.0
2023-11-15 12:10:00,35.99,36.01,35.88,35.9,225491.0,35.2407,35.2603,35.133,35.1526,225491.0
2023-11-15 12:20:00,35.9,35.99,35.88,35.99,226462.0,35.1526,35.2407,35.133,35.2407,226462.0
2023-11-15 12:30:00,35.98,36.03,35.94,36.02,180434.0,35.2309,35.2798,35.1917,35.2701,180434.0
2023-11-15 12:40:00,36.02,36.03,35.95,35.99,152707.0,35.2701,35.2798,35.2015,35.2407,152707.0
2023-11-15 12:50:00,35.99,35.99,35.91,35.92,212032.0,35.2407,35.2407,35.1623,35.1721,212032.0
2023-11-15 13:00:00,35.91,35.98,35.87,35.9,209323.0,35.1623,35.2309,35.1232,35.1526,209323.0
2023-11-15 13:10:00,35.9,35.94,35.84,35.94,200399.0,35.1526,35.1917,35.0938,35.1917,200399.0
2023-11-15 13:20:00,35.93,35.99,35.91,35.96,259261.0,35.1819,35.2407,35.1623,35.2113,259261.0
2023-11-15 13:30:00,35.96,36.03,35.95,36.0,206756.0,35.2113,35.2798,35.2015,35.2505,206756.0
2023-11-15 13:40:00,36.0,36.04,35.92,35.94,369132.0,35.2505,35.2896,35.1721,35.1917,369132.0
2023-11-15 13:50:00,35.94,36.05,35.94,36.04,224163.0,35.1917,35.2994,35.1917,35.2896,224163.0
2023-11-15 14:00:00,36.05,36.08,36.0,36.0,181096.0,35.2994,35.3288,35.2505,35.2505,181096.0
2023-11-15 14:10:00,36.01,36.02,35.86,35.95,141765.0,35.2603,35.2701,35.1134,35.2015,141765.0
2023-11-15 14:20:00,35.95,36.0,35.92,36.0,117970.0,35.2015,35.2505,35.1721,35.2505,117970.0
2023-11-15 14:30:00,36.0,36.01,35.96,35.98,93881.0,35.2505,35.2603,35.2113,35.2309,93881.0
2023-11-15 14:40:00,35.98,35.99,35.92,35.96,148779.0,35.2309,35.2407,35.1721,35.2113,148779.0
2023-11-15 14:50:00,35.97,36.01,35.94,36.0,87088.0,35.2211,35.2603,35.1917,35.2505,87088.0
2023-11-15 15:00:00,36.0,36.03,35.98,36.02,112076.0,35.2505,35.2798,35.2309,35.2701,112076.0
2023-11-15 15:10:00,36.02,36.04,35.99,36.01,203359.0,35.2701,35.2896,35.2407,35.2603,203359.0
2023-11-15 15:20:00,36.0,36.03,35.94,36.02,223821.0,35.2505,35.2798,35.1917,35.2701,223821.0
2023-11-15 15:30:00,36.02,36.03,35.92,35.93,303740.0,35.2701,35.2798,35.1721,35.1819,303740.0
2023-11-15 15:40:00,35.93,36.03,35.92,35.95,468987.0,35.1819,35.2798,35.1721,35.2015,468987.0
2023-11-15 15:50:00,35.95,36.04,35.93,36.0,1179878.0,35.2015,35.2896,35.1819,35.2505,1179878.0
2023-11-16 09:30:00,35.89,36.08,35.79,35.98,277162.0,35.1428,35.3288,35.0448,35.2309,277162.0
2023-11-16 09:40:00,35.99,36.1,35.93,35.98,274678.0,35.2407,35.3484,35.1819,35.2309,274678.0
2023-11-16 09:50:00,36.0,36.01,35.68,35.76,186978.0,35.2505,35.2603,34.9371,35.0155,186978.0
2023-11-16 10:00:00,35.76,35.76,35.36,35.37,392633.0,35.0155,35.0155,34.6238,34.6336,392633.0
2023-11-16 10:10:00,35.37,35.57,35.29,35.48,392965.0,34.6336,34.8294,34.5553,34.7413,392965.0
2023-11-16 10:20:00,35.48,35.67,35.44,35.66,207226.0,34.7413,34.9273,34.7021,34.9175,207226.0
2023-11-16 10:30:00,35.66,35.72,35.62,35.65,211361.0,34.9175,34.9763,34.8784,34.9078,211361.0
2023-11-16 10:40:00,35.65,35.65,35.54,35.63,202797.0,34.9078,34.9078,34.8,34.8882,202797.0
2023-11-16 10:50:00,35.62,35.64,35.5,35.58,130835.0,34.8784,34.898,34.7609,34.8392,130835.0
2023-11-16 11:00:00,35.58,35.66,35.57,35.61,177321.0,34.8392,34.9175,34.8294,34.8686,177321.0
2023-11-16 11:10:00,35.61,35.63,35.54,35.56,327114.0,34.8686,34.8882,34.8,34.8196,327114.0
2023-11-16 11:20:00,35.57,35.58,35.48,35.55,253521.0,34.8294,34.8392,34.7413,34.8098,253521.0
2023-11-16 11:30:00,35.55,35.66,35.49,35.65,189337.0,34.8098,34.9175,34.7511,34.9078,189337.0
2023-11-16 11:40:00,35.65,35.67,35.5,35.52,166840.0,34.9078,34.9273,34.7609,34.7805,166840.0
2023-11-16 11:50:00,35.52,35.52,35.37,35.43,176684.0,34.7805,34.7805,34.6336,34.6923,176684.0
2023-11-16 12:00:00,35.43,35.55,35.4,35.5,361131.0,34.6923,34.8098,34.663,34.7609,361131.0
2023-11-16 12:10:00,35.5,35.65,35.5,35.57,170233.0,34.7609,34.9078,34.7609,34.8294,170233.0
2023-11-16 12:20:00,35.57,35.6,35.49,35.57,221079.0,34.8294,34.8588,34.7511,34.8294,221079.0
2023-11-16 12:30:00,35.57,35.62,35.44,35.61,146633.0,34.8294,34.8784,34.7021,34.8686,146633.0
2023-11-16 12:40:00,35.61,35.71,35.59,35.64,154086.0,34.8686,34.9665,34.849,34.898,154086.0
2023-11-16 12:50:00,35.63,35.65,35.57,35.61,130302.0,34.8882,34.9078,34.8294,34.8686,130302.0
2023-11-16 13:00:00,35.6,35.66,35.6,35.63,130939.0,34.8588,34.9175,34.8588,34.8882,130939.0
2023-11-16 13:10:00,35.63,35.64,35.51,35.53,171882.0,34.8882,34.898,34.7707,34.7903,171882.0
2023-11-16 13:20:00,35.52,35.58,35.47,35.52,91172.0,34.7805,34.8392,34.7315,34.7805,91172.0
2023-11-16 13:30:00,35.53,35.62,35.52,35.59,97259.0,34.7903,34.8784,34.7805,34.849,97259.0
2023-11-16 13:40:00,35.58,35.59,35.48,35.5,178556.0,34.8392,34.849,34.7413,34.7609,178556.0
2023-11-16 13:50:00,35.5,35.56,35.46,35.52,98419.0,34.7609,34.8196,34.7217,34.7805,98419.0
2023-11-16 14:00:00,35.52,35.62,35.52,35.6,105717.0,34.7805,34.8784,34.7805,34.8588,105717.0
2023-11-16 14:10:00,35.59,35.6,35.51,35.54,102899.0,34.849,34.8588,34.7707,34.8,102899.0
2023-11-16 14:20:00,35.54,35.55,35.43,35.44,122966.0,34.8,34.8098,34.6923,34.7021,122966.0
2023-11-16 14:30:00,35.44,35.54,35.43,35.52,104456.0,34.7021,34.8,34.6923,34.7805,104456.0
2023-11-16 14:40:00,35.53,35.61,35.52,35.61,93290.0,34.7903,34.8686,34.7805,34.8686,93290.0
2023-11-16 14:50:00,35.63,35.63,35.49,35.54,140236.0,34.8882,34.8882,34.7511,34.8,140236.0
2023-11-16 15:00:00,35.53,35.58,35.5,35.56,114667.0,34.7903,34.8392,34.7609,34.8196,114667.0
2023-11-16 15:10:00,35.57,35.6,35.56,35.59,125684.0,34.8294,34.8588,34.8196,34.849,125684.0
2023-11-16 15:20:00,35.59,35.6,35.51,35.53,103632.0,34.849,34.8588,34.7707,34.7903,103632.0
2023-11-16 15:30:00,35.52,35.56,35.48,35.55,144774.0,34.7805,34.8196,34.7413,34.8098,144774.0
2023-11-16 15:40:00,35.55,35.59,35.53,35.55,262302.0,34.8098,34.849,34.7903,34.8098,262302.0
2023-11-16 15:50:00,35.55,35.57,35.49,35.54,772678.0,34.8098,34.8294,34.7511,34.8,772678.0
2023-11-17 09:30:00,35.9,36.24,35.9,35.93,580181.0,35.1526,35.4855,35.1526,35.1819,580181.0
2023-11-17 09:40:00,35.92,35.95,35.7,35.76,176572.0,35.1721,35.2015,34.9567,35.0155,176572.0
2023-11-17 09:50:00,35.76,35.77,35.56,35.56,124470.0,35.0155,35.0253,34.8196,34.8196,124470.0
2023-11-17 10:00:00,35.56,35.62,35.47,35.54,122633.0,34.8196,34.8784,34.7315,34.8,122633.0
2023-11-17 10:10:00,35.55,35.79,35.5,35.79,230298.0,34.8098,35.0448,34.7609,35.0448,230298.0
2023-11-17 10:20:00,35.79,35.83,35.61,35.65,137268.0,35.0448,35.084,34.8686,34.9078,137268.0
2023-11-17 10:30:00,35.65,35.75,35.64,35.69,153950.0,34.9078,35.0057,34.898,34.9469,153950.0
2023-11-17 10:40:00,35.69,35.73,35.64,35.73,83068.0,34.9469,34.9861,34.898,34.9861,83068.0
2023-11-17 10:50:00,35.73,35.89,35.68,35.86,242205.0,34.9861,35.1428,34.9371,35.1134,242205.0
2023-11-17 11:00:00,35.85,35.87,35.77,35.86,82625.0,35.1036,35.1232,35.0253,35.1134,82625.0
2023-11-17 11:10:00,35.86,35.99,35.86,35.89,103955.0,35.1134,35.2407,35.1134,35.1428,103955.0
2023-11-17 11:20:00,35.89,36.0,35.78,35.83,205868.0,35.1428,35.2505,35.0351,35.084,205868.0
2023-11-17 11:30:00,35.82,35.87,35.77,35.82,135255.0,35.0742,35.1232,35.0253,35.0742,135255.0
2023-11-17 11:40:00,35.82,35.83,35.71,35.78,78274.0,35.0742,35.084,34.9665,35.0351,78274.0
2023-11-17 11:50:00,35.79,35.85,35.76,35.84,59211.0,35.0448,35.1036,35.0155,35.0938,59211.0
2023-11-17 12:00:00,35.84,35.9,35.81,35.84,95506.0,35.0938,35.1526,35.0644,35.0938,95506.0
2023-11-17 12:10:00,35.84,36.02,35.84,36.01,177693.0,35.0938,35.2701,35.0938,35.2603,177693.0
2023-11-17 12:20:00,36.01,36.08,35.99,36.03,176758.0,35.2603,35.3288,35.2407,35.2798,176758.0
2023-11-17 12:30:00,36.04,36.19,36.01,36.18,173679.0,35.2896,35.4365,35.2603,35.4267,173679.0
2023-11-17 12:40:00,36.18,36.2,36.12,36.13,140415.0,35.4267,35.4463,35.368,35.3778,140415.0
2023-11-17 12:50:00,36.13,36.2,36.12,36.13,102548.0,35.3778,35.4463,35.368,35.3778,102548.0
2023-11-17 13:00:00,36.13,36.17,36.12,36.16,73840.0,35.3778,35.4169,35.368,35.4071,73840.0
2023-11-17 13:10:00,36.16,36.22,36.14,36.19,123770.0,35.4071,35.4659,35.3876,35.4365,123770.0
2023-11-17 13:20:00,36.19,36.19,36.15,36.17,68749.0,35.4365,35.4365,35.3973,35.4169,68749.0
2023-11-17 13:30:00,36.17,36.19,36.1,36.12,51257.0,35.4169,35.4365,35.3484,35.368,51257.0
2023-11-17 13:40:00,36.12,36.15,36.09,36.13,88887.0,35.368,35.3973,35.3386,35.3778,88887.0
2023-11-17 13:50:00,36.13,36.2,36.1,36.17,122709.0,35.3778,35.4463,35.3484,35.4169,122709.0
2023-11-17 14:00:00,36.18,36.21,36.15,36.18,73386.0,35.4267,35.4561,35.3973,35.4267,73386.0
2023-11-17 14:10:00,36.18,36.18,36.05,36.05,50319.0,35.4267,35.4267,35.2994,35.2994,50319.0
2023-11-17 14:20:00,36.05,36.06,35.96,35.97,127028.0,35.2994,35.3092,35.2113,35.2211,127028.0
2023-11-17 14:30:00,35.97,35.99,35.93,35.93,87209.0,35.2211,35.2407,35.1819,35.1819,87209.0
2023-11-17 14:40:00,35.93,35.98,35.92,35.93,91598.0,35.1819,35.2309,35.1721,35.1819,91598.0
2023-11-17 14:50:00,35.92,35.97,35.91,35.97,70270.0,35.1721,35.2211,35.1623,35.2211,70270.0
2023-11-17 15:00:00,35.97,35.97,35.92,35.97,54423.0,35.2211,35.2211,35.1721,35.2211,54423.0
2023-11-17 15:10:00,35.97,35.97,35.91,35.95,94790.0,35.2211,35.2211,35.1623,35.2015,94790.0
2023-11-17 15:20:00,35.95,36.05,35.94,35.98,146580.0,35.2015,35.2994,35.1917,35.2309,146580.0
2023-11-17 15:30:00,35.98,36.01,35.9,35.9,184996.0,35.2309,35.2603,35.1526,35.1526,184996.0
2023-11-17 15:40:00,35.9,35.96,35.89,35.91,220049.0,35.1526,35.2113,35.1428,35.1623,220049.0
2023-11-17 15:50:00,35.91,36.02,35.91,36.02,743523.0,35.1623,35.2701,35.1623,35.2701,743523.0
2023-11-20 09:30:00,36.16,36.42,36.07,36.37,577383.0,35.4071,35.6617,35.319,35.6128,577383.0
2023-11-20 09:40:00,36.37,36.78,36.36,36.76,494486.0,35.6128,36.0142,35.603,35.9946,494486.0
2023-11-20 09:50:00,36.76,36.77,36.62,36.73,268992.0,35.9946,36.0044,35.8576,35.9653,268992.0
2023-11-20 10:00:00,36.73,36.76,36.59,36.63,205830.0,35.9653,35.9946,35.8282,35.8674,205830.0
2023-11-20 10:10:00,36.63,36.72,36.6,36.7,207548.0,35.8674,35.9555,35.838,35.9359,207548.0
2023-11-20 10:20:00,36.7,36.82,36.62,36.82,282825.0,35.9359,36.0534,35.8576,36.0534,282825.0
2023-11-20 10:30:00,36.82,36.91,36.73,36.91,311643.0,36.0534,36.1415,35.9653,36.1415,311643.0
2023-11-20 10:40:00,36.91,37.07,36.9,37.07,444112.0,36.1415,36.2982,36.1317,36.2982,444112.0
2023-11-20 10:50:00,37.07,37.07,36.9,36.93,187137.0,36.2982,36.2982,36.1317,36.1611,187137.0
2023-11-20 11:00:00,36.92,37.04,36.84,37.03,240124.0,36.1513,36.2688,36.073,36.259,240124.0
2023-11-20 11:10:00,37.04,37.1,36.98,37.0,213885.0,36.2688,36.3276,36.2101,36.2296,213885.0
2023-11-20 11:20:00,36.99,36.99,36.81,36.82,151432.0,36.2199,36.2199,36.0436,36.0534,151432.0
2023-11-20 11:30:00,36.81,36.89,36.8,36.84,122765.0,36.0436,36.1219,36.0338,36.073,122765.0
2023-11-20 11:40:00,36.84,36.87,36.8,36.81,117796.0,36.073,36.1024,36.0338,36.0436,117796.0
2023-11-20 11:50:00,36.82,36.85,36.78,36.83,95734.0,36.0534,36.0828,36.0142,36.0632,95734.0
2023-11-20 12:00:00,36.83,36.87,36.77,36.85,138751.0,36.0632,36.1024,36.0044,36.0828,138751.0
2023-11-20 12:10:00,36.85,36.91,36.82,36.87,109357.0,36.0828,36.1415,36.0534,36.1024,109357.0
2023-11-20 12:20:00,36.87,36.89,36.79,36.79,94027.0,36.1024,36.1219,36.024,36.024,94027.0
2023-11-20 12:30:00,36.8,36.81,36.75,36.76,62615.0,36.0338,36.0436,35.9849,35.9946,62615.0
2023-11-20 12:40:00,36.76,36.77,36.65,36.7,163582.0,35.9946,36.0044,35.8869,35.9359,163582.0
2023-11-20 12:50:00,36.69,36.7,36.59,36.63,103731.0,35.9261,35.9359,35.8282,35.8674,103731.0
2023-11-20 13:00:00,36.63,36.79,36.62,36.67,110303.0,35.8674,36.024,35.8576,35.9065,110303.0
2023-11-20 13:10:00,36.66,36.71,36.64,36.66,102479.0,35.8967,35.9457,35.8771,35.8967,102479.0
2023-11-20 13:20:00,36.66,36.7,36.64,36.68,59400.0,35.8967,35.9359,35.8771,35.9163,59400.0
2023-11-20 13:30:00,36.69,36.75,36.67,36.72,147104.0,35.9261,35.9849,35.9065,35.9555,147104.0
2023-11-20 13:40:00,36.72,36.77,36.7,36.74,103962.0,35.9555,36.0044,35.9359,35.9751,103962.0
2023-11-20 13:50:00,36.73,36.77,36.71,36.75,60436.0,35.9653,36.0044,35.9457,35.9849,60436.0
2023-11-20 14:00:00,36.75,36.76,36.7,36.74,68174.0,35.9849,35.9946,35.9359,35.9751,68174.0
2023-11-20 14:10:00,36.74,36.74,36.63,36.66,123199.0,35.9751,35.9751,35.8674,35.8967,123199.0
2023-11-20 14:20:00,36.66,36.68,36.62,36.66,73238.0,35.8967,35.9163,35.8576,35.8967,73238.0
2023-11-20 14:30:00,36.66,36.68,36.62,36.64,153056.0,35.8967,35.9163,35.8576,35.8771,153056.0
2023-11-20 14:40:00,36.64,36.69,36.61,36.66,115270.0,35.8771,35.9261,35.8478,35.8967,115270.0
2023-11-20 14:50:00,36.67,36.68,36.56,36.59,231943.0,35.9065,35.9163,35.7988,35.8282,231943.0
2023-11-20 15:00:00,36.59,36.71,36.59,36.7,96793.0,35.8282,35.9457,35.8282,35.9359,96793.0
2023-11-20 15:10:00,36.7,36.77,36.69,36.73,183829.0,35.9359,36.0044,35.9261,35.9653,183829.0
2023-11-20 15:20:00,36.74,36.79,36.7,36.79,160841.0,35.9751,36.024,35.9359,36.024,160841.0
2023-11-20 15:30:00,36.79,36.79,36.72,36.76,198673.0,36.024,36.024,35.9555,35.9946,198673.0
2023-11-20 15:40:00,36.75,36.78,36.68,36.7,314607.0,35.9849,36.0142,35.9163,35.9359,314607.0
2023-11-20 15:50:00,36.69,36.69,36.61,36.65,1212011.0,35.9261,35.9261,35.8478,35.8869,1212011.0
2023-11-21 09:30:00,36.97,37.29,36.85,37.25,525529.0,36.2003,36.5136,36.0828,36.4744,525529.0
2023-11-21 09:40:00,37.26,37.34,37.18,37.25,324094.0,36.4842,36.5626,36.4059,36.4744,324094.0
2023-11-21 09:50:00,37.25,37.52,37.23,37.4,609343.0,36.4744,36.7388,36.4549,36.6213,609343.0
2023-11-21 10:00:00,37.41,37.53,37.32,37.44,335895.0,36.6311,36.7486,36.543,36.6605,335895.0
2023-11-21 10:10:00,37.44,37.51,37.37,37.42,314133.0,36.6605,36.729,36.5919,36.6409,314133.0
2023-11-21 10:20:00,37.42,37.42,37.22,37.26,205824.0,36.6409,36.6409,36.4451,36.4842,205824.0
2023-11-21 10:30:00,37.27,37.37,37.21,37.3,238568.0,36.494,36.5919,36.4353,36.5234,238568.0
2023-11-21 10:40:00,37.29,37.5,37.27,37.43,466901.0,36.5136,36.7192,36.494,36.6507,466901.0
2023-11-21 10:50:00,37.42,37.5,37.41,37.46,230463.0,36.6409,36.7192,36.6311,36.6801,230463.0
2023-11-21 11:00:00,37.46,37.5,37.4,37.47,163251.0,36.6801,36.7192,36.6213,36.6899,163251.0
2023-11-21 11:10:00,37.47,37.47,37.32,37.36,199740.0,36.6899,36.6899,36.543,36.5822,199740.0
2023-11-21 11:20:00,37.35,37.36,37.27,37.28,155495.0,36.5724,36.5822,36.494,36.5038,155495.0
2023-11-21 11:30:00,37.27,37.37,37.26,37.37,184254.0,36.494,36.5919,36.4842,36.5919,184254.0
2023-11-21 11:40:00,37.35,37.43,37.33,37.42,258809.0,36.5724,36.6507,36.5528,36.6409,258809.0
2023-11-21 11:50:00,37.41,37.44,37.33,37.34,146623.0,36.6311,36.6605,36.5528,36.5626,146623.0
2023-11-21 12:00:00,37.34,37.36,37.16,37.16,149734.0,36.5626,36.5822,36.3863,36.3863,149734.0
2023-11-21 12:10:00,37.16,37.22,37.12,37.18,151878.0,36.3863,36.4451,36.3472,36.4059,151878.0
2023-11-21 12:20:00,37.18,37.28,37.15,37.27,108734.0,36.4059,36.5038,36.3765,36.494,108734.0
2023-11-21 12:30:00,37.27,37.29,37.17,37.2,101093.0,36.494,36.5136,36.3961,36.4255,101093.0
2023-11-21 12:40:00,37.2,37.26,37.16,37.25,131837.0,36.4255,36.4842,36.3863,36.4744,131837.0
2023-11-21 12:50:00,37.25,37.28,37.23,37.26,107540.0,36.4744,36.5038,36.4549,36.4842,107540.0
2023-11-21 13:00:00,37.26,37.27,37.13,37.15,96497.0,36.4842,36.494,36.3569,36.3765,96497.0
2023-11-21 13:10:00,37.15,37.15,37.06,37.09,106843.0,36.3765,36.3765,36.2884,36.3178,106843.0
2023-11-21 13:20:00,37.08,37.09,37.01,37.05,101790.0,36.308,36.3178,36.2394,36.2786,101790.0
2023-11-21 13:30:00,37.05,37.1,37.0,37.01,140008.0,36.2786,36.3276,36.2296,36.2394,140008.0
2023-11-21 13:40:00,37.02,37.07,37.01,37.07,111630.0,36.2492,36.2982,36.2394,36.2982,111630.0
2023-11-21 13:50:00,37.07,37.09,37.02,37.02,85554.0,36.2982,36.3178,36.2492,36.2492,85554.0
2023-11-21 14:00:00,37.02,37.1,36.93,36.95,171692.0,36.2492,36.3276,36.1611,36.1807,171692.0
2023-11-21 14:10:00,36.95,37.05,36.94,36.97,157556.0,36.1807,36.2786,36.1709,36.2003,157556.0
2023-11-21 14:20:00,36.97,37.05,36.96,37.02,136292.0,36.2003,36.2786,36.1905,36.2492,136292.0
2023-11-21 14:30:00,37.02,37.06,36.94,36.97,112737.0,36.2492,36.2884,36.1709,36.2003,112737.0
2023-11-21 14:40:00,36.97,37.01,36.94,36.97,116633.0,36.2003,36.2394,36.1709,36.2003,116633.0
2023-11-21 14:50:00,36.97,37.02,36.88,37.02,189453.0,36.2003,36.2492,36.1121,36.2492,189453.0
2023-11-21 15:00:00,37.02,37.06,36.95,36.98,125822.0,36.2492,36.2884,36.1807,36.2101,125822.0
2023-11-21 15:10:00,36.98,37.03,36.96,37.0,115245.0,36.2101,36.259,36.1905,36.2296,115245.0
2023-11-21 15:20:00,37.0,37.01,36.96,37.0,121941.0,36.2296,36.2394,36.1905,36.2296,121941.0
2023-11-21 15:30:00,37.0,37.0,36.91,36.95,195601.0,36.2296,36.2296,36.1415,36.1807,195601.0
2023-11-21 15:40:00,36.95,37.0,36.94,36.98,330825.0,36.1807,36.2296,36.1709,36.2101,330825.0
2023-11-21 15:50:00,36.97,37.04,36.95,37.0,985324.0,36.2003,36.2688,36.1807,36.2296,985324.0
2023-11-22 09:30:00,36.8,36.94,36.72,36.9,445626.0,36.0338,36.1709,35.9555,36.1317,445626.0
2023-11-22 09:40:00,36.9,37.0,36.73,36.83,283283.0,36.1317,36.2296,35.9653,36.0632,283283.0
2023-11-22 09:50:00,36.83,37.04,36.79,37.03,194205.0,36.0632,36.2688,36.024,36.259,194205.0
2023-11-22 10:00:00,37.02,37.02,36.64,36.65,279101.0,36.2492,36.2492,35.8771,35.8869,279101.0
2023-11-22 10:10:00,36.65,36.69,36.53,36.58,199970.0,35.8869,35.9261,35.7694,35.8184,199970.0
2023-11-22 10:20:00,36.58,36.65,36.52,36.59,172374.0,35.8184,35.8869,35.7596,35.8282,172374.0
2023-11-22 10:30:00,36.58,36.73,36.56,36.7,132108.0,35.8184,35.9653,35.7988,35.9359,132108.0
2023-11-22 10:40:00,36.7,36.81,36.64,36.65,130900.0,35.9359,36.0436,35.8771,35.8869,130900.0
2023-11-22 10:50:00,36.65,36.75,36.6,36.72,144982.0,35.8869,35.9849,35.838,35.9555,144982.0
2023-11-22 11:00:00,36.73,36.81,36.72,36.81,122714.0,35.9653,36.0436,35.9555,36.0436,122714.0
2023-11-22 11:10:00,36.81,36.9,36.8,36.88,106067.0,36.0436,36.1317,36.0338,36.1121,106067.0
2023-11-22 11:20:00,36.87,36.97,36.85,36.91,145209.0,36.1024,36.2003,36.0828,36.1415,145209.0
2023-11-22 11:30:00,36.91,36.99,36.91,36.95,128528.0,36.1415,36.2199,36.1415,36.1807,128528.0
2023-11-22 11:40:00,36.95,36.99,36.89,36.95,158813.0,36.1807,36.2199,36.1219,36.1807,158813.0
2023-11-22 11:50:00,36.95,36.95,36.89,36.95,52185.0,36.1807,36.1807,36.1219,36.1807,52185.0
2023-11-22 12:00:00,36.95,37.0,36.95,36.97,110261.0,36.1807,36.2296,36.1807,36.2003,110261.0
2023-11-22 12:10:00,36.97,36.97,36.87,36.9,79120.0,36.2003,36.2003,36.1024,36.1317,79120.0
2023-11-22 12:20:00,36.91,36.93,36.83,36.87,102580.0,36.1415,36.1611,36.0632,36.1024,102580.0
2023-11-22 12:30:00,36.87,36.87,36.74,36.86,230208.0,36.1024,36.1024,35.9751,36.0926,230208.0
2023-11-22 12:40:00,36.86,36.86,36.76,36.77,117336.0,36.0926,36.0926,35.9946,36.0044,117336.0
2023-11-22 12:50:00,36.77,36.84,36.74,36.84,87482.0,36.0044,36.073,35.9751,36.073,87482.0
2023-11-22 13:00:00,36.84,36.87,36.81,36.82,71836.0,36.073,36.1024,36.0436,36.0534,71836.0
2023-11-22 13:10:00,36.82,36.86,36.78,36.79,51353.0,36.0534,36.0926,36.0142,36.024,51353.0
2023-11-22 13:20:00,36.79,36.83,36.75,36.76,89548.0,36.024,36.0632,35.9849,35.9946,89548.0
2023-11-22 13:30:00,36.76,36.77,36.73,36.75,126266.0,35.9946,36.0044,35.9653,35.9849,126266.0
2023-11-22 13:40:00,36.75,36.79,36.7,36.73,102091.0,35.9849,36.024,35.9359,35.9653,102091.0
2023-11-22 13:50:00,36.73,36.77,36.71,36.76,107020.0,35.9653,36.0044,35.9457,35.9946,107020.0
2023-11-22 14:00:00,36.76,36.85,36.75,36.82,194303.0,35.9946,36.0828,35.9849,36.0534,194303.0
2023-11-22 14:10:00,36.82,36.82,36.76,36.79,65064.0,36.0534,36.0534,35.9946,36.024,65064.0
2023-11-22 14:20:00,36.79,36.82,36.76,36.81,78986.0,36.024,36.0534,35.9946,36.0436,78986.0
2023-11-22 14:30:00,36.81,36.82,36.66,36.68,73571.0,36.0436,36.0534,35.8967,35.9163,73571.0
2023-11-22 14:40:00,36.68,36.74,36.66,36.73,123323.0,35.9163,35.9751,35.8967,35.9653,123323.0
2023-11-22 14:50:00,36.72,36.79,36.72,36.77,130996.0,35.9555,36.024,35.9555,36.0044,130996.0
2023-11-22 15:00:00,36.77,36.79,36.74,36.75,74556.0,36.0044,36.024,35.9751,35.9849,74556.0
2023-11-22 15:10:00,36.75,36.77,36.73,36.76,79606.0,35.9849,36.0044,35.9653,35.9946,79606.0
2023-11-22 15:20:00,36.76,36.81,36.75,36.81,91395.0,35.9946,36.0436,35.9849,36.0436,91395.0
2023-11-22 15:30:00,36.8,36.83,36.76,36.79,136177.0,36.0338,36.0632,35.9946,36.024,136177.0
2023-11-22 15:40:00,36.78,36.82,36.76,36.81,183361.0,36.0142,36.0534,35.9946,36.0436,183361.0
2023-11-22 15:50:00,36.81,36.92,36.81,36.89,394241.0,36.0436,36.1513,36.0436,36.1219,394241.0
2023-11-24 09:30:00,36.74,36.9,36.6,36.73,177307.0,35.9751,36.1317,35.838,35.9653,177307.0
2023-11-24 09:40:00,36.72,36.95,36.7,36.86,94408.0,35.9555,36.1807,35.9359,36.0926,94408.0
2023-11-24 09:50:00,36.84,36.98,36.84,36.95,76813.0,36.073,36.2101,36.073,36.1807,76813.0
2023-11-24 10:00:00,36.95,37.13,36.93,37.05,136048.0,36.1807,36.3569,36.1611,36.2786,136048.0
2023-11-24 10:10:00,37.04,37.06,36.98,37.01,78723.0,36.2688,36.2884,36.2101,36.2394,78723.0
2023-11-24 10:20:00,37.0,37.07,36.96,37.05,84783.0,36.2296,36.2982,36.1905,36.2786,84783.0
2023-11-24 10:30:00,37.05,37.18,37.04,37.13,231381.0,36.2786,36.4059,36.2688,36.3569,231381.0
2023-11-24 10:40:00,37.14,37.22,37.13,37.15,207317.0,36.3667,36.4451,36.3569,36.3765,207317.0
2023-11-24 10:50:00,37.15,37.16,37.03,37.04,160462.0,36.3765,36.3863,36.259,36.2688,160462.0
2023-11-24 11:00:00,37.04,37.04,36.88,36.88,90237.0,36.2688,36.2688,36.1121,36.1121,90237.0
2023-11-24 11:10:00,36.88,36.97,36.87,36.94,105101.0,36.1121,36.2003,36.1024,36.1709,105101.0
2023-11-24 11:20:00,36.94,36.98,36.91,36.94,86635.0,36.1709,36.2101,36.1415,36.1709,86635.0
2023-11-24 11:30:00,36.94,36.95,36.87,36.93,88844.0,36.1709,36.1807,36.1024,36.1611,88844.0
2023-11-24 11:40:00,36.93,36.96,36.88,36.89,65154.0,36.1611,36.1905,36.1121,36.1219,65154.0
2023-11-24 11:50:00,36.9,36.92,36.88,36.88,77643.0,36.1317,36.1513,36.1121,36.1121,77643.0
2023-11-24 12:00:00,36.88,36.95,36.88,36.95,75880.0,36.1121,36.1807,36.1121,36.1807,75880.0
2023-11-24 12:10:00,36.94,36.98,36.93,36.95,134471.0,36.1709,36.2101,36.1611,36.1807,134471.0
2023-11-24 12:20:00,36.95,36.96,36.9,36.91,67649.0,36.1807,36.1905,36.1317,36.1415,67649.0
2023-11-24 12:30:00,36.91,36.94,36.9,36.94,94259.0,36.1415,36.1709,36.1317,36.1709,94259.0
2023-11-24 12:40:00,36.93,36.94,36.84,36.89,192611.0,36.1611,36.1709,36.073,36.1219,192611.0
2023-11-24 12:50:00,36.88,36.89,36.76,36.82,287564.0,36.1121,36.1219,35.9946,36.0534,287564.0
2023-11-27 09:30:00,36.53,36.54,36.16,36.32,361834.0,35.7694,35.7792,35.4071,35.5638,361834.0
2023-11-27 09:40:00,36.32,36.46,36.17,36.39,228478.0,35.5638,35.7009,35.4169,35.6324,228478.0
2023-11-27 09:50:00,36.39,36.46,36.3,36.39,102930.0,35.6324,35.7009,35.5442,35.6324,102930.0
2023-11-27 10:00:00,36.39,36.51,36.33,36.51,195242.0,35.6324,35.7499,35.5736,35.7499,195242.0
2023-11-27 10:10:00,36.51,36.53,36.43,36.44,62005.0,35.7499,35.7694,35.6715,35.6813,62005.0
2023-11-27 10:20:00,36.44,36.55,36.41,36.54,102715.0,35.6813,35.789,35.6519,35.7792,102715.0
2023-11-27 10:30:00,36.53,36.54,36.42,36.48,119963.0,35.7694,35.7792,35.6617,35.7205,119963.0
2023-11-27 10:40:00,36.48,36.52,36.44,36.45,133406.0,35.7205,35.7596,35.6813,35.6911,133406.0
2023-11-27 10:50:00,36.45,36.45,36.36,36.39,165940.0,35.6911,35.6911,35.603,35.6324,165940.0
2023-11-27 11:00:00,36.38,36.43,36.35,36.41,106565.0,35.6226,35.6715,35.5932,35.6519,106565.0
2023-11-27 11:10:00,36.42,36.43,36.37,36.37,195045.0,35.6617,35.6715,35.6128,35.6128,195045.0
2023-11-27 11:20:00,36.38,36.43,36.35,36.41,199789.0,35.6226,35.6715,35.5932,35.6519,199789.0
2023-11-27 11:30:00,36.41,36.44,36.34,36.38,110737.0,35.6519,35.6813,35.5834,35.6226,110737.0
2023-11-27 11:40:00,36.38,36.46,36.35,36.41,121211.0,35.6226,35.7009,35.5932,35.6519,121211.0
2023-11-27 11:50:00,36.41,36.47,36.39,36.41,100914.0,35.6519,35.7107,35.6324,35.6519,100914.0
2023-11-27 12:00:00,36.42,36.45,36.38,36.39,107235.0,35.6617,35.6911,35.6226,35.6324,107235.0
2023-11-27 12:10:00,36.4,36.57,36.36,36.55,587000.0,35.6421,35.8086,35.603,35.789,587000.0
2023-11-27 12:20:00,36.56,36.61,36.5,36.54,288936.0,35.7988,35.8478,35.7401,35.7792,288936.0
2023-11-27 12:30:00,36.55,36.55,36.46,36.52,159386.0,35.789,35.789,35.7009,35.7596,159386.0
2023-11-27 12:40:00,36.52,36.54,36.45,36.45,119737.0,35.7596,35.7792,35.6911,35.6911,119737.0
2023-11-27 12:50:00,36.45,36.5,36.45,36.5,135686.0,35.6911,35.7401,35.6911,35.7401,135686.0
2023-11-27 13:00:00,36.5,36.56,36.45,36.55,86963.0,35.7401,35.7988,35.6911,35.789,86963.0
2023-11-27 13:10:00,36.54,36.58,36.53,36.57,73213.0,35.7792,35.8184,35.7694,35.8086,73213.0
2023-11-27 13:20:00,36.57,36.59,36.51,36.55,69446.0,35.8086,35.8282,35.7499,35.789,69446.0
2023-11-27 13:30:00,36.55,36.64,36.54,36.55,154348.0,35.789,35.8771,35.7792,35.789,154348.0
2023-11-27 13:40:00,36.55,36.56,36.49,36.49,79040.0,35.789,35.7988,35.7303,35.7303,79040.0
2023-11-27 13:50:00,36.49,36.53,36.49,36.51,79361.0,35.7303,35.7694,35.7303,35.7499,79361.0
2023-11-27 14:00:00,36.52,36.59,36.51,36.55,77980.0,35.7596,35.8282,35.7499,35.789,77980.0
2023-11-27 14:10:00,36.55,36.58,36.52,36.54,106218.0,35.789,35.8184,35.7596,35.7792,106218.0
2023-11-27 14:20:00,36.54,36.58,36.52,36.58,93945.0,35.7792,35.8184,35.7596,35.8184,93945.0
2023-11-27 14:30:00,36.58,36.61,36.55,36.58,66605.0,35.8184,35.8478,35.789,35.8184,66605.0
2023-11-27 14:40:00,36.58,36.58,36.52,36.54,112277.0,35.8184,35.8184,35.7596,35.7792,112277.0
2023-11-27 14:50:00,36.53,36.55,36.51,36.55,78470.0,35.7694,35.789,35.7499,35.789,78470.0
2023-11-27 15:00:00,36.55,36.6,36.52,36.58,91195.0,35.789,35.838,35.7596,35.8184,91195.0
2023-11-27 15:10:00,36.57,36.6,36.55,36.59,108057.0,35.8086,35.838,35.789,35.8282,108057.0
2023-11-27 15:20:00,36.59,36.64,36.58,36.64,106163.0,35.8282,35.8771,35.8184,35.8771,106163.0
2023-11-27 15:30:00,36.64,36.67,36.58,36.62,184792.0,35.8771,35.9065,35.8184,35.8576,184792.0
2023-11-27 15:40:00,36.63,36.63,36.54,36.55,202501.0,35.8674,35.8674,35.7792,35.789,202501.0
2023-11-27 15:50:00,36.55,36.6,36.55,36.59,669304.0,35.789,35.838,35.789,35.8282,669304.0
2023-11-28 09:30:00,36.74,36.82,36.46,36.81,572482.0,35.9751,36.0534,35.7009,36.0436,572482.0
2023-11-28 09:40:00,36.82,37.26,36.78,37.03,473076.0,36.0534,36.4842,36.0142,36.259,473076.0
2023-11-28 09:50:00,37.02,37.04,36.8,36.86,288881.0,36.2492,36.2688,36.0338,36.0926,288881.0
2023-11-28 10:00:00,36.86,36.99,36.81,36.91,369589.0,36.0926,36.2199,36.0436,36.1415,369589.0
2023-11-28 10:10:00,36.91,36.95,36.84,36.84,217368.0,36.1415,36.1807,36.073,36.073,217368.0
2023-11-28 10:20:00,36.84,36.89,36.82,36.88,104259.0,36.073,36.1219,36.0534,36.1121,104259.0
2023-11-28 10:30:00,36.87,36.91,36.79,36.88,151351.0,36.1024,36.1415,36.024,36.1121,151351.0
2023-11-28 10:40:00,36.89,37.01,36.89,36.96,241789.0,36.1219,36.2394,36.1219,36.1905,241789.0
2023-11-28 10:50:00,36.97,37.16,36.92,37.14,212263.0,36.2003,36.3863,36.1513,36.3667,212263.0
2023-11-28 11:00:00,37.14,37.16,37.05,37.13,190556.0,36.3667,36.3863,36.2786,36.3569,190556.0
2023-11-28 11:10:00,37.13,37.19,37.08,37.16,387625.0,36.3569,36.4157,36.308,36.3863,387625.0
2023-11-28 11:20:00,37.16,37.21,37.12,37.15,231393.0,36.3863,36.4353,36.3472,36.3765,231393.0
2023-11-28 11:30:00,37.15,37.24,37.11,37.2,207881.0,36.3765,36.4647,36.3374,36.4255,207881.0
2023-11-28 11:40:00,37.21,37.29,37.21,37.25,187406.0,36.4353,36.5136,36.4353,36.4744,187406.0
2023-11-28 11:50:00,37.24,37.29,37.23,37.26,117477.0,36.4647,36.5136,36.4549,36.4842,117477.0
2023-11-28 12:00:00,37.26,37.5,37.25,37.32,294904.0,36.4842,36.7192,36.4744,36.543,294904.0
2023-11-28 12:10:00,37.32,37.37,37.3,37.33,300585.0,36.543,36.5919,36.5234,36.5528,300585.0
2023-11-28 12:20:00,37.33,37.37,37.29,37.33,231750.0,36.5528,36.5919,36.5136,36.5528,231750.0
2023-11-28 12:30:00,37.33,37.35,37.22,37.23,260828.0,36.5528,36.5724,36.4451,36.4549,260828.0
2023-11-28 12:40:00,37.23,37.23,37.12,37.13,141721.0,36.4549,36.4549,36.3472,36.3569,141721.0
2023-11-28 12:50:00,37.13,37.15,37.08,37.13,206817.0,36.3569,36.3765,36.308,36.3569,206817.0
2023-11-28 13:00:00,37.13,37.14,37.01,37.11,134187.0,36.3569,36.3667,36.2394,36.3374,134187.0
2023-11-28 13:10:00,37.11,37.11,37.03,37.06,91645.0,36.3374,36.3374,36.259,36.2884,91645.0
2023-11-28 13:20:00,37.06,37.09,37.05,37.09,85889.0,36.2884,36.3178,36.2786,36.3178,85889.0
2023-11-28 13:30:00,37.09,37.09,37.04,37.07,125553.0,36.3178,36.3178,36.2688,36.2982,125553.0
2023-11-28 13:40:00,37.07,37.11,37.05,37.09,85553.0,36.2982,36.3374,36.2786,36.3178,85553.0
2023-11-28 13:50:00,37.08,37.16,37.08,37.13,123366.0,36.308,36.3863,36.308,36.3569,123366.0
2023-11-28 14:00:00,37.13,37.22,37.12,37.22,84438.0,36.3569,36.4451,36.3472,36.4451,84438.0
2023-11-28 14:10:00,37.22,37.25,37.19,37.2,84979.0,36.4451,36.4744,36.4157,36.4255,84979.0
2023-11-28 14:20:00,37.21,37.23,37.15,37.19,83509.0,36.4353,36.4549,36.3765,36.4157,83509.0
2023-11-28 14:30:00,37.19,37.23,37.16,37.2,127977.0,36.4157,36.4549,36.3863,36.4255,127977.0
2023-11-28 14:40:00,37.2,37.24,37.2,37.23,85576.0,36.4255,36.4647,36.4255,36.4549,85576.0
2023-11-28 14:50:00,37.23,37.31,37.23,37.27,102021.0,36.4549,36.5332,36.4549,36.494,102021.0
2023-11-28 15:00:00,37.27,37.28,37.24,37.25,110589.0,36.494,36.5038,36.4647,36.4744,110589.0
2023-11-28 15:10:00,37.25,37.27,37.23,37.24,65988.0,36.4744,36.494,36.4549,36.4647,65988.0
2023-11-28 15:20:00,37.23,37.25,37.17,37.25,141340.0,36.4549,36.4744,36.3961,36.4744,141340.0
2023-11-28 15:30:00,37.25,37.26,37.22,37.23,110253.0,36.4744,36.4842,36.4451,36.4549,110253.0
2023-11-28 15:40:00,37.23,37.31,37.21,37.3,391151.0,36.4549,36.5332,36.4353,36.5234,391151.0
2023-11-28 15:50:00,37.28,37.3,37.19,37.22,778148.0,36.5038,36.5234,36.4157,36.4451,778148.0
2023-11-29 09:30:00,37.43,37.47,37.28,37.39,370258.0,36.6507,36.6899,36.5038,36.6115,370258.0
2023-11-29 09:40:00,37.4,37.51,37.35,37.42,304484.0,36.6213,36.729,36.5724,36.6409,304484.0
2023-11-29 09:50:00,37.42,37.58,37.37,37.47,178049.0,36.6409,36.7976,36.5919,36.6899,178049.0
2023-11-29 10:00:00,37.48,37.52,37.3,37.33,144152.0,36.6997,36.7388,36.5234,36.5528,144152.0
2023-11-29 10:10:00,37.33,37.35,37.22,37.23,176107.0,36.5528,36.5724,36.4451,36.4549,176107.0
2023-11-29 10:20:00,37.22,37.3,37.19,37.3,146902.0,36.4451,36.5234,36.4157,36.5234,146902.0
2023-11-29 10:30:00,37.29,37.31,37.15,37.23,205772.0,36.5136,36.5332,36.3765,36.4549,205772.0
2023-11-29 10:40:00,37.23,37.24,37.12,37.14,166065.0,36.4549,36.4647,36.3472,36.3667,166065.0
2023-11-29 10:50:00,37.14,37.24,37.13,37.17,210700.0,36.3667,36.4647,36.3569,36.3961,210700.0
2023-11-29 11:00:00,37.17,37.2,37.09,37.14,194882.0,36.3961,36.4255,36.3178,36.3667,194882.0
2023-11-29 11:10:00,37.13,37.14,36.94,36.97,213786.0,36.3569,36.3667,36.1709,36.2003,213786.0
2023-11-29 11:20:00,36.97,36.98,36.83,36.83,199468.0,36.2003,36.2101,36.0632,36.0632,199468.0
2023-11-29 11:30:00,36.84,36.92,36.77,36.88,158122.0,36.073,36.1513,36.0044,36.1121,158122.0
2023-11-29 11:40:00,36.88,36.91,36.86,36.9,71221.0,36.1121,36.1415,36.0926,36.1317,71221.0
2023-11-29 11:50:00,36.89,36.9,36.86,36.88,72239.0,36.1219,36.1317,36.0926,36.1121,72239.0
2023-11-29 12:00:00,36.88,36.89,36.79,36.83,236841.0,36.1121,36.1219,36.024,36.0632,236841.0
2023-11-29 12:10:00,36.83,36.9,36.82,36.88,132975.0,36.0632,36.1317,36.0534,36.1121,132975.0
2023-11-29 12:20:00,36.88,36.9,36.84,36.88,70965.0,36.1121,36.1317,36.073,36.1121,70965.0
2023-11-29 12:30:00,36.88,37.12,36.86,37.11,662482.0,36.1121,36.3472,36.0926,36.3374,662482.0
2023-11-29 12:40:00,37.11,37.29,37.09,37.18,474486.0,36.3374,36.5136,36.3178,36.4059,474486.0
2023-11-29 12:50:00,37.19,37.19,37.12,37.15,152173.0,36.4157,36.4157,36.3472,36.3765,152173.0
2023-11-29 13:00:00,37.16,37.19,37.12,37.16,116642.0,36.3863,36.4157,36.3472,36.3863,116642.0
2023-11-29 13:10:00,37.17,37.2,37.12,37.15,114356.0,36.3961,36.4255,36.3472,36.3765,114356.0
2023-11-29 13:20:00,37.15,37.19,37.13,37.19,114423.0,36.3765,36.4157,36.3569,36.4157,114423.0
2023-11-29 13:30:00,37.19,37.21,37.13,37.18,72905.0,36.4157,36.4353,36.3569,36.4059,72905.0
2023-11-29 13:40:00,37.19,37.21,37.17,37.19,75480.0,36.4157,36.4353,36.3961,36.4157,75480.0
2023-11-29 13:50:00,37.19,37.24,37.19,37.23,81538.0,36.4157,36.4647,36.4157,36.4549,81538.0
2023-11-29 14:00:00,37.23,37.29,37.22,37.26,85611.0,36.4549,36.5136,36.4451,36.4842,85611.0
2023-11-29 14:10:00,37.26,37.29,37.18,37.19,158986.0,36.4842,36.5136,36.4059,36.4157,158986.0
2023-11-29 14:20:00,37.18,37.22,37.17,37.17,90699.0,36.4059,36.4451,36.3961,36.3961,90699.0
2023-11-29 14:30:00,37.18,37.18,37.06,37.07,123195.0,36.4059,36.4059,36.2884,36.2982,123195.0
2023-11-29 14:40:00,37.06,37.14,37.04,37.11,93111.0,36.2884,36.3667,36.2688,36.3374,93111.0
2023-11-29 14:50:00,37.11,37.11,37.05,37.1,151060.0,36.3374,36.3374,36.2786,36.3276,151060.0
2023-11-29 15:00:00,37.09,37.1,37.05,37.07,100179.0,36.3178,36.3276,36.2786,36.2982,100179.0
2023-11-29 15:10:00,37.07,37.07,36.96,37.0,193369.0,36.2982,36.2982,36.1905,36.2296,193369.0
2023-11-29 15:20:00,37.0,37.0,36.94,36.98,113590.0,36.2296,36.2296,36.1709,36.2101,113590.0
2023-11-29 15:30:00,36.98,37.05,36.96,36.97,183270.0,36.2101,36.2786,36.1905,36.2003,183270.0
2023-11-29 15:40:00,36.97,37.07,36.96,37.07,371629.0,36.2003,36.2982,36.1905,36.2982,371629.0
2023-11-29 15:50:00,37.08,37.19,37.08,37.16,876522.0,36.308,36.4157,36.308,36.3863,876522.0
2023-11-30 09:30:00,37.27,37.28,37.04,37.15,266790.0,36.494,36.5038,36.2688,36.3765,266790.0
2023-11-30 09:40:00,37.14,37.22,36.94,37.02,356362.0,36.3667,36.4451,36.1709,36.2492,356362.0
2023-11-30 09:50:00,37.02,37.29,36.93,37.22,278666.0,36.2492,36.5136,36.1611,36.4451,278666.0
2023-11-30 10:00:00,37.22,37.24,37.01,37.07,116790.0,36.4451,36.4647,36.2394,36.2982,116790.0
2023-11-30 10:10:00,37.07,37.4,37.06,37.3,193775.0,36.2982,36.6213,36.2884,36.5234,193775.0
2023-11-30 10:20:00,37.3,37.32,37.19,37.3,165759.0,36.5234,36.543,36.4157,36.5234,165759.0
2023-11-30 10:30:00,37.3,37.43,37.23,37.27,135400.0,36.5234,36.6507,36.4549,36.494,135400.0
2023-11-30 10:40:00,37.3,37.35,37.26,37.27,114719.0,36.5234,36.5724,36.4842,36.494,114719.0
2023-11-30 10:50:00,37.27,37.44,37.25,37.43,98014.0,36.494,36.6605,36.4744,36.6507,98014.0
2023-11-30 11:00:00,37.44,37.47,37.36,37.37,151495.0,36.6605,36.6899,36.5822,36.5919,151495.0
2023-11-30 11:10:00,37.38,37.42,37.26,37.27,97132.0,36.6017,36.6409,36.4842,36.494,97132.0
2023-11-30 11:20:00,37.26,37.31,37.21,37.27,92747.0,36.4842,36.5332,36.4353,36.494,92747.0
2023-11-30 11:30:00,37.27,37.27,37.18,37.2,77311.0,36.494,36.494,36.4059,36.4255,77311.0
2023-11-30 11:40:00,37.19,37.22,37.14,37.17,71114.0,36.4157,36.4451,36.3667,36.3961,71114.0
2023-11-30 11:50:00,37.18,37.19,37.09,37.13,89717.0,36.4059,36.4157,36.3178,36.3569,89717.0
2023-11-30 12:00:00,37.12,37.22,37.09,37.18,120512.0,36.3472,36.4451,36.3178,36.4059,120512.0
2023-11-30 12:10:00,37.19,37.22,37.13,37.14,75711.0,36.4157,36.4451,36.3569,36.3667,75711.0
2023-11-30 12:20:00,37.13,37.14,37.08,37.1,79491.0,36.3569,36.3667,36.308,36.3276,79491.0
2023-11-30 12:30:00,37.09,37.18,37.08,37.17,68318.0,36.3178,36.4059,36.308,36.3961,68318.0
2023-11-30 12:40:00,37.17,37.25,37.17,37.2,68955.0,36.3961,36.4744,36.3961,36.4255,68955.0
2023-11-30 12:50:00,37.21,37.23,37.16,37.17,55060.0,36.4353,36.4549,36.3863,36.3961,55060.0
2023-11-30 13:00:00,37.16,37.2,37.09,37.12,101054.0,36.3863,36.4255,36.3178,36.3472,101054.0
2023-11-30 13:10:00,37.11,37.14,37.07,37.14,70914.0,36.3374,36.3667,36.2982,36.3667,70914.0
2023-11-30 13:20:00,37.14,37.14,37.05,37.06,64546.0,36.3667,36.3667,36.2786,36.2884,64546.0
2023-11-30 13:30:00,37.06,37.09,37.01,37.08,49653.0,36.2884,36.3178,36.2394,36.308,49653.0
2023-11-30 13:40:00,37.09,37.13,37.08,37.11,60646.0,36.3178,36.3569,36.308,36.3374,60646.0
2023-11-30 13:50:00,37.11,37.16,37.08,37.15,69717.0,36.3374,36.3863,36.308,36.3765,69717.0
2023-11-30 14:00:00,37.15,37.24,37.14,37.24,74844.0,36.3765,36.4647,36.3667,36.4647,74844.0
2023-11-30 14:10:00,37.24,37.26,37.2,37.23,93608.0,36.4647,36.4842,36.4255,36.4549,93608.0
2023-11-30 14:20:00,37.23,37.25,37.16,37.23,97201.0,36.4549,36.4744,36.3863,36.4549,97201.0
2023-11-30 14:30:00,37.23,37.25,37.2,37.25,77631.0,36.4549,36.4744,36.4255,36.4744,77631.0
2023-11-30 14:40:00,37.25,37.28,37.21,37.24,123361.0,36.4744,36.5038,36.4353,36.4647,123361.0
2023-11-30 14:50:00,37.24,37.3,37.23,37.28,107301.0,36.4647,36.5234,36.4549,36.5038,107301.0
2023-11-30 15:00:00,37.27,37.31,37.22,37.27,144118.0,36.494,36.5332,36.4451,36.494,144118.0
2023-11-30 15:10:00,37.28,37.29,37.22,37.25,107055.0,36.5038,36.5136,36.4451,36.4744,107055.0
2023-11-30 15:20:00,37.24,37.26,37.2,37.24,129504.0,36.4647,36.4842,36.4255,36.4647,129504.0
2023-11-30 15:30:00,37.23,37.26,37.18,37.21,184681.0,36.4549,36.4842,36.4059,36.4353,184681.0
2023-11-30 15:40:00,37.22,37.32,37.21,37.26,339244.0,36.4451,36.543,36.4353,36.4842,339244.0
2023-11-30 15:50:00,37.26,37.33,37.24,37.3,1001983.0,36.4842,36.5528,36.4647,36.5234,1001983.0
2023-12-01 09:30:00,37.84,38.11,37.74,37.93,577576.0,37.0522,37.3165,36.9542,37.1403,577576.0
2023-12-01 09:40:00,37.93,38.26,37.92,38.2,482911.0,37.1403,37.4634,37.1305,37.4047,482911.0
2023-12-01 09:50:00,38.2,38.4,38.02,38.39,441643.0,37.4047,37.6005,37.2284,37.5907,441643.0
2023-12-01 10:00:00,38.4,38.57,38.36,38.53,459713.0,37.6005,37.767,37.5613,37.7278,459713.0
2023-12-01 10:10:00,38.52,38.57,38.36,38.57,481245.0,37.718,37.767,37.5613,37.767,481245.0
2023-12-01 10:20:00,38.57,38.69,38.5,38.65,554273.0,37.767,37.8845,37.6984,37.8453,554273.0
2023-12-01 10:30:00,38.66,38.83,38.64,38.69,580561.0,37.8551,38.0215,37.8355,37.8845,580561.0
2023-12-01 10:40:00,38.69,38.79,38.64,38.79,341301.0,37.8845,37.9824,37.8355,37.9824,341301.0
2023-12-01 10:50:00,38.78,38.9,38.78,38.88,326079.0,37.9726,38.0901,37.9726,38.0705,326079.0
2023-12-01 11:00:00,38.88,39.02,38.72,38.97,794105.0,38.0705,38.2076,37.9138,38.1586,794105.0
2023-12-01 11:10:00,38.96,39.12,38.9,39.02,539921.0,38.1488,38.3055,38.0901,38.2076,539921.0
2023-12-01 11:20:00,39.02,39.07,38.95,39.06,341555.0,38.2076,38.2566,38.1391,38.2468,341555.0
2023-12-01 11:30:00,39.07,39.2,38.98,39.13,519965.0,38.2566,38.3838,38.1684,38.3153,519965.0
2023-12-01 11:40:00,39.12,39.38,39.1,39.36,391946.0,38.3055,38.5601,38.2859,38.5405,391946.0
2023-12-01 11:50:00,39.36,39.44,39.3,39.39,361123.0,38.5405,38.6188,38.4818,38.5699,361123.0
2023-12-01 12:00:00,39.38,39.42,39.33,39.39,225817.0,38.5601,38.5993,38.5111,38.5699,225817.0
2023-12-01 12:10:00,39.38,39.46,39.25,39.26,510197.0,38.5601,38.6384,38.4328,38.4426,510197.0
2023-12-01 12:20:00,39.26,39.38,39.19,39.33,295616.0,38.4426,38.5601,38.3741,38.5111,295616.0
2023-12-01 12:30:00,39.33,39.38,39.29,39.35,201169.0,38.5111,38.5601,38.472,38.5307,201169.0
2023-12-01 12:40:00,39.34,39.41,39.31,39.38,243693.0,38.5209,38.5895,38.4916,38.5601,243693.0
2023-12-01 12:50:00,39.38,39.41,39.3,39.37,173263.0,38.5601,38.5895,38.4818,38.5503,173263.0
2023-12-01 13:00:00,39.37,39.37,39.27,39.29,253258.0,38.5503,38.5503,38.4524,38.472,253258.0
2023-12-01 13:10:00,39.29,39.29,39.17,39.22,221102.0,38.472,38.472,38.3545,38.4034,221102.0
2023-12-01 13:20:00,39.22,39.22,39.13,39.16,211286.0,38.4034,38.4034,38.3153,38.3447,211286.0
2023-12-01 13:30:00,39.15,39.17,39.06,39.08,202698.0,38.3349,38.3545,38.2468,38.2663,202698.0
2023-12-01 13:40:00,39.07,39.1,39.01,39.08,163816.0,38.2566,38.2859,38.1978,38.2663,163816.0
2023-12-01 13:50:00,39.09,39.2,39.08,39.2,259899.0,38.2761,38.3838,38.2663,38.3838,259899.0
2023-12-01 14:00:00,39.19,39.39,39.17,39.27,365479.0,38.3741,38.5699,38.3545,38.4524,365479.0
2023-12-01 14:10:00,39.28,39.29,39.16,39.17,202833.0,38.4622,38.472,38.3447,38.3545,202833.0
2023-12-01 14:20:00,39.16,39.23,39.14,39.2,196153.0,38.3447,38.4132,38.3251,38.3838,196153.0
2023-12-01 14:30:00,39.19,39.25,39.17,39.25,96566.0,38.3741,38.4328,38.3545,38.4328,96566.0
2023-12-01 14:40:00,39.24,39.31,39.24,39.27,278814.0,38.423,38.4916,38.423,38.4524,278814.0
2023-12-01 14:50:00,39.27,39.29,39.2,39.29,156307.0,38.4524,38.472,38.3838,38.472,156307.0
2023-12-01 15:00:00,39.29,39.29,39.23,39.26,161715.0,38.472,38.472,38.4132,38.4426,161715.0
2023-12-01 15:10:00,39.26,39.31,39.24,39.29,144426.0,38.4426,38.4916,38.423,38.472,144426.0
2023-12-01 15:20:00,39.3,39.33,39.26,39.3,171227.0,38.4818,38.5111,38.4426,38.4818,171227.0
2023-12-01 15:30:00,39.31,39.41,39.29,39.3,622771.0,38.4916,38.5895,38.472,38.4818,622771.0
2023-12-01 15:40:00,39.3,39.31,39.18,39.21,381779.0,38.4818,38.4916,38.3643,38.3936,381779.0
2023-12-01 15:50:00,39.2,39.26,39.17,39.24,1374516.0,38.3838,38.4426,38.3545,38.423,1374516.0
2023-12-04 09:30:00,38.09,38.37,38.02,38.17,665445.0,37.297,37.5711,37.2284,37.3753,665445.0
2023-12-04 09:40:00,38.17,38.58,38.16,38.42,447267.0,37.3753,37.7768,37.3655,37.6201,447267.0
2023-12-04 09:50:00,38.41,38.42,37.98,38.16,381396.0,37.6103,37.6201,37.1892,37.3655,381396.0
2023-12-04 10:00:00,38.16,38.22,37.95,38.12,335673.0,37.3655,37.4242,37.1599,37.3263,335673.0
2023-12-04 10:10:00,38.13,38.15,37.99,38.08,387071.0,37.3361,37.3557,37.199,37.2872,387071.0
2023-12-04 10:20:00,38.08,38.2,37.96,37.98,403764.0,37.2872,37.4047,37.1697,37.1892,403764.0
2023-12-04 10:30:00,37.98,38.04,37.76,37.86,456019.0,37.1892,37.248,36.9738,37.0717,456019.0
2023-12-04 10:40:00,37.86,37.93,37.82,37.91,334791.0,37.0717,37.1403,37.0326,37.1207,334791.0
2023-12-04 10:50:00,37.91,37.92,37.55,37.57,357608.0,37.1207,37.1305,36.7682,36.7878,357608.0
2023-12-04 11:00:00,37.57,37.71,37.5,37.66,253452.0,36.7878,36.9249,36.7192,36.8759,253452.0
2023-12-04 11:10:00,37.66,37.79,37.6,37.75,284704.0,36.8759,37.0032,36.8172,36.964,284704.0
2023-12-04 11:20:00,37.74,37.8,37.65,37.75,232893.0,36.9542,37.013,36.8661,36.964,232893.0
2023-12-04 11:30:00,37.75,37.8,37.64,37.66,263390.0,36.964,37.013,36.8563,36.8759,263390.0
2023-12-04 11:40:00,37.69,37.83,37.67,37.8,151584.0,36.9053,37.0424,36.8857,37.013,151584.0
2023-12-04 11:50:00,37.81,37.9,37.78,37.9,189325.0,37.0228,37.1109,36.9934,37.1109,189325.0
2023-12-04 12:00:00,37.9,37.91,37.78,37.89,184109.0,37.1109,37.1207,36.9934,37.1011,184109.0
2023-12-04 12:10:00,37.89,37.9,37.81,37.85,113988.0,37.1011,37.1109,37.0228,37.062,113988.0
2023-12-04 12:20:00,37.84,37.92,37.83,37.86,167456.0,37.0522,37.1305,37.0424,37.0717,167456.0
2023-12-04 12:30:00,37.86,37.93,37.82,37.85,153653.0,37.0717,37.1403,37.0326,37.062,153653.0
2023-12-04 12:40:00,37.86,37.86,37.81,37.84,103513.0,37.0717,37.0717,37.0228,37.0522,103513.0
2023-12-04 12:50:00,37.84,37.96,37.84,37.94,108030.0,37.0522,37.1697,37.0522,37.1501,108030.0
2023-12-04 13:00:00,37.94,37.95,37.83,37.89,125420.0,37.1501,37.1599,37.0424,37.1011,125420.0
2023-12-04 13:10:00,37.89,37.94,37.84,37.85,116136.0,37.1011,37.1501,37.0522,37.062,116136.0
2023-12-04 13:20:00,37.84,37.87,37.74,37.75,113573.0,37.0522,37.0815,36.9542,36.964,113573.0
2023-12-04 13:30:00,37.75,37.78,37.7,37.74,130718.0,36.964,36.9934,36.9151,36.9542,130718.0
2023-12-04 13:40:00,37.74,37.75,37.7,37.7,125413.0,36.9542,36.964,36.9151,36.9151,125413.0
2023-12-04 13:50:00,37.7,37.73,37.62,37.64,156919.0,36.9151,36.9445,36.8367,36.8563,156919.0
2023-12-04 14:00:00,37.64,37.69,37.57,37.61,182105.0,36.8563,36.9053,36.7878,36.8269,182105.0
2023-12-04 14:10:00,37.61,37.63,37.55,37.59,113670.0,36.8269,36.8465,36.7682,36.8074,113670.0
2023-12-04 14:20:00,37.59,37.62,37.56,37.62,112011.0,36.8074,36.8367,36.778,36.8367,112011.0
2023-12-04 14:30:00,37.62,37.7,37.61,37.66,126452.0,36.8367,36.9151,36.8269,36.8759,126452.0
2023-12-04 14:40:00,37.66,37.7,37.64,37.7,117526.0,36.8759,36.9151,36.8563,36.9151,117526.0
2023-12-04 14:50:00,37.7,37.73,37.63,37.64,153263.0,36.9151,36.9445,36.8465,36.8563,153263.0
2023-12-04 15:00:00,37.64,37.7,37.62,37.7,220825.0,36.8563,36.9151,36.8367,36.9151,220825.0
2023-12-04 15:10:00,37.7,37.76,37.67,37.69,216472.0,36.9151,36.9738,36.8857,36.9053,216472.0
2023-12-04 15:20:00,37.69,37.7,37.58,37.63,255423.0,36.9053,36.9151,36.7976,36.8465,255423.0
2023-12-04 15:30:00,37.63,37.68,37.58,37.66,336096.0,36.8465,36.8955,36.7976,36.8759,336096.0
2023-12-04 15:40:00,37.67,37.71,37.66,37.68,399137.0,36.8857,36.9249,36.8759,36.8955,399137.0
2023-12-04 15:50:00,37.68,37.72,37.61,37.61,1583834.0,36.8955,36.9347,36.8269,36.8269,1583834.0
2023-12-05 09:30:00,37.33,37.33,36.97,36.99,514482.0,36.5528,36.5528,36.2003,36.2199,514482.0
2023-12-05 09:40:00,37.0,37.01,36.69,36.71,471881.0,36.2296,36.2394,35.9261,35.9457,471881.0
2023-12-05 09:50:00,36.72,36.88,36.62,36.81,286556.0,35.9555,36.1121,35.8576,36.0436,286556.0
2023-12-05 10:00:00,36.82,37.03,36.82,36.9,317018.0,36.0534,36.259,36.0534,36.1317,317018.0
2023-12-05 10:10:00,36.89,37.0,36.82,36.92,189140.0,36.1219,36.2296,36.0534,36.1513,189140.0
2023-12-05 10:20:00,36.92,37.08,36.85,37.01,361699.0,36.1513,36.308,36.0828,36.2394,361699.0
2023-12-05 10:30:00,37.01,37.03,36.85,36.87,443797.0,36.2394,36.259,36.0828,36.1024,443797.0
2023-12-05 10:40:00,36.86,36.91,36.76,36.9,205495.0,36.0926,36.1415,35.9946,36.1317,205495.0
2023-12-05 10:50:00,36.89,37.04,36.83,37.03,157861.0,36.1219,36.2688,36.0632,36.259,157861.0
2023-12-05 11:00:00,37.02,37.05,36.98,37.02,378928.0,36.2492,36.2786,36.2101,36.2492,378928.0
2023-12-05 11:10:00,37.02,37.02,36.82,36.85,166096.0,36.2492,36.2492,36.0534,36.0828,166096.0
2023-12-05 11:20:00,36.86,36.93,36.83,36.91,144820.0,36.0926,36.1611,36.0632,36.1415,144820.0
2023-12-05 11:30:00,36.91,36.92,36.76,36.8,156934.0,36.1415,36.1513,35.9946,36.0338,156934.0
2023-12-05 11:40:00,36.8,36.82,36.66,36.67,205156.0,36.0338,36.0534,35.8967,35.9065,205156.0
2023-12-05 11:50:00,36.67,36.73,36.61,36.73,183141.0,35.9065,35.9653,35.8478,35.9653,183141.0
2023-12-05 12:00:00,36.73,36.89,36.72,36.87,134902.0,35.9653,36.1219,35.9555,36.1024,134902.0
2023-12-05 12:10:00,36.87,36.93,36.85,36.85,205979.0,36.1024,36.1611,36.0828,36.0828,205979.0
2023-12-05 12:20:00,36.85,36.87,36.74,36.76,122227.0,36.0828,36.1024,35.9751,35.9946,122227.0
2023-12-05 12:30:00,36.76,36.77,36.68,36.71,70154.0,35.9946,36.0044,35.9163,35.9457,70154.0
2023-12-05 12:40:00,36.72,36.73,36.65,36.73,115221.0,35.9555,35.9653,35.8869,35.9653,115221.0
2023-12-05 12:50:00,36.72,36.79,36.67,36.76,144168.0,35.9555,36.024,35.9065,35.9946,144168.0
2023-12-05 13:00:00,36.75,36.76,36.67,36.72,93453.0,35.9849,35.9946,35.9065,35.9555,93453.0
2023-12-05 13:10:00,36.72,36.75,36.7,36.74,87001.0,35.9555,35.9849,35.9359,35.9751,87001.0
2023-12-05 13:20:00,36.73,36.81,36.71,36.72,84214.0,35.9653,36.0436,35.9457,35.9555,84214.0
2023-12-05 13:30:00,36.72,36.75,36.7,36.72,81218.0,35.9555,35.9849,35.9359,35.9555,81218.0
2023-12-05 13:40:00,36.71,36.72,36.66,36.69,148897.0,35.9457,35.9555,35.8967,35.9261,148897.0
2023-12-05 13:50:00,36.68,36.75,36.67,36.74,99108.0,35.9163,35.9849,35.9065,35.9751,99108.0
2023-12-05 14:00:00,36.74,36.75,36.68,36.73,97271.0,35.9751,35.9849,35.9163,35.9653,97271.0
2023-12-05 14:10:00,36.73,36.78,36.69,36.7,93700.0,35.9653,36.0142,35.9261,35.9359,93700.0
2023-12-05 14:20:00,36.7,36.71,36.63,36.66,175518.0,35.9359,35.9457,35.8674,35.8967,175518.0
2023-12-05 14:30:00,36.66,36.71,36.66,36.68,102319.0,35.8967,35.9457,35.8967,35.9163,102319.0
2023-12-05 14:40:00,36.69,36.69,36.64,36.67,80909.0,35.9261,35.9261,35.8771,35.9065,80909.0
2023-12-05 14:50:00,36.68,36.73,36.67,36.7,91028.0,35.9163,35.9653,35.9065,35.9359,91028.0
2023-12-05 15:00:00,36.7,36.73,36.69,36.71,142999.0,35.9359,35.9653,35.9261,35.9457,142999.0
2023-12-05 15:10:00,36.72,36.72,36.67,36.69,146134.0,35.9555,35.9555,35.9065,35.9261,146134.0
2023-12-05 15:20:00,36.69,36.7,36.64,36.65,183033.0,35.9261,35.9359,35.8771,35.8869,183033.0
2023-12-05 15:30:00,36.65,36.65,36.59,36.61,323085.0,35.8869,35.8869,35.8282,35.8478,323085.0
2023-12-05 15:40:00,36.61,36.64,36.57,36.64,341036.0,35.8478,35.8771,35.8086,35.8771,341036.0
2023-12-05 15:50:00,36.63,36.7,36.54,36.55,1470181.0,35.8674,35.9359,35.7792,35.789,1470181.0
2023-12-06 09:30:00,36.87,37.18,36.87,37.02,274781.0,36.1024,36.4059,36.1024,36.2492,274781.0
2023-12-06 09:40:00,37.01,37.01,36.88,36.97,88639.0,36.2394,36.2394,36.1121,36.2003,88639.0
2023-12-06 09:50:00,36.97,37.05,36.88,36.9,106414.0,36.2003,36.2786,36.1121,36.1317,106414.0
2023-12-06 10:00:00,36.9,37.09,36.9,37.04,115593.0,36.1317,36.3178,36.1317,36.2688,115593.0
2023-12-06 10:10:00,37.05,37.1,36.97,36.98,122733.0,36.2786,36.3276,36.2003,36.2101,122733.0
2023-12-06 10:20:00,36.97,36.99,36.88,36.95,150539.0,36.2003,36.2199,36.1121,36.1807,150539.0
2023-12-06 10:30:00,36.95,37.13,36.95,37.12,98209.0,36.1807,36.3569,36.1807,36.3472,98209.0
2023-12-06 10:40:00,37.11,37.12,37.02,37.05,69488.0,36.3374,36.3472,36.2492,36.2786,69488.0
2023-12-06 10:50:00,37.05,37.05,36.88,36.89,117764.0,36.2786,36.2786,36.1121,36.1219,117764.0
2023-12-06 11:00:00,36.89,36.92,36.75,36.76,77046.0,36.1219,36.1513,35.9849,35.9946,77046.0
2023-12-06 11:10:00,36.76,36.83,36.75,36.82,96679.0,35.9946,36.0632,35.9849,36.0534,96679.0
2023-12-06 11:20:00,36.81,36.84,36.73,36.78,113074.0,36.0436,36.073,35.9653,36.0142,113074.0
2023-12-06 11:30:00,36.78,36.8,36.67,36.68,179434.0,36.0142,36.0338,35.9065,35.9163,179434.0
2023-12-06 11:40:00,36.67,36.69,36.55,36.59,226712.0,35.9065,35.9261,35.789,35.8282,226712.0
2023-12-06 11:50:00,36.58,36.61,36.53,36.56,181600.0,35.8184,35.8478,35.7694,35.7988,181600.0
2023-12-06 12:00:00,36.56,36.57,36.49,36.5,165000.0,35.7988,35.8086,35.7303,35.7401,165000.0
2023-12-06 12:10:00,36.51,36.51,36.35,36.39,201592.0,35.7499,35.7499,35.5932,35.6324,201592.0
2023-12-06 12:20:00,36.39,36.47,36.39,36.42,370657.0,35.6324,35.7107,35.6324,35.6617,370657.0
2023-12-06 12:30:00,36.43,36.44,36.38,36.41,327653.0,35.6715,35.6813,35.6226,35.6519,327653.0
2023-12-06 12:40:00,36.41,36.49,36.39,36.49,129614.0,35.6519,35.7303,35.6324,35.7303,129614.0
2023-12-06 12:50:00,36.5,36.54,36.46,36.47,132326.0,35.7401,35.7792,35.7009,35.7107,132326.0
2023-12-06 13:00:00,36.47,36.51,36.43,36.46,94513.0,35.7107,35.7499,35.6715,35.7009,94513.0
2023-12-06 13:10:00,36.47,36.54,36.46,36.54,84732.0,35.7107,35.7792,35.7009,35.7792,84732.0
2023-12-06 13:20:00,36.54,36.57,36.49,36.56,81623.0,35.7792,35.8086,35.7303,35.7988,81623.0
2023-12-06 13:30:00,36.56,36.63,36.55,36.63,91145.0,35.7988,35.8674,35.789,35.8674,91145.0
2023-12-06 13:40:00,36.62,36.63,36.57,36.58,197888.0,35.8576,35.8674,35.8086,35.8184,197888.0
2023-12-06 13:50:00,36.57,36.59,36.5,36.55,203603.0,35.8086,35.8282,35.7401,35.789,203603.0
2023-12-06 14:00:00,36.55,36.7,36.54,36.65,120090.0,35.789,35.9359,35.7792,35.8869,120090.0
2023-12-06 14:10:00,36.66,36.66,36.61,36.61,90385.0,35.8967,35.8967,35.8478,35.8478,90385.0
2023-12-06 14:20:00,36.62,36.62,36.54,36.55,82659.0,35.8576,35.8576,35.7792,35.789,82659.0
2023-12-06 14:30:00,36.55,36.57,36.52,36.52,216003.0,35.789,35.8086,35.7596,35.7596,216003.0
2023-12-06 14:40:00,36.53,36.54,36.43,36.45,228147.0,35.7694,35.7792,35.6715,35.6911,228147.0
2023-12-06 14:50:00,36.45,36.5,36.42,36.47,108275.0,35.6911,35.7401,35.6617,35.7107,108275.0
2023-12-06 15:00:00,36.47,36.51,36.46,36.47,89002.0,35.7107,35.7499,35.7009,35.7107,89002.0
2023-12-06 15:10:00,36.48,36.48,36.33,36.34,138795.0,35.7205,35.7205,35.5736,35.5834,138795.0
2023-12-06 15:20:00,36.34,36.35,36.27,36.28,130067.0,35.5834,35.5932,35.5148,35.5246,130067.0
2023-12-06 15:30:00,36.28,36.29,36.2,36.2,170749.0,35.5246,35.5344,35.4463,35.4463,170749.0
2023-12-06 15:40:00,36.2,36.28,36.2,36.27,217064.0,35.4463,35.5246,35.4463,35.5148,217064.0
2023-12-06 15:50:00,36.28,36.28,36.2,36.26,739618.0,35.5246,35.5246,35.4463,35.5051,739618.0
2023-12-07 09:30:00,36.57,36.85,36.49,36.52,525213.0,35.8086,36.0828,35.7303,35.7596,525213.0
2023-12-07 09:40:00,36.51,36.64,36.31,36.34,265515.0,35.7499,35.8771,35.554,35.5834,265515.0
2023-12-07 09:50:00,36.34,36.49,36.3,36.31,366968.0,35.5834,35.7303,35.5442,35.554,366968.0
2023-12-07 10:00:00,36.3,36.38,36.24,36.25,169039.0,35.5442,35.6226,35.4855,35.4953,169039.0
2023-12-07 10:10:00,36.25,36.35,36.21,36.34,184763.0,35.4953,35.5932,35.4561,35.5834,184763.0
2023-12-07 10:20:00,36.35,36.39,36.3,36.34,204359.0,35.5932,35.6324,35.5442,35.5834,204359.0
2023-12-07 10:30:00,36.34,36.51,36.33,36.48,192131.0,35.5834,35.7499,35.5736,35.7205,192131.0
2023-12-07 10:40:00,36.48,36.49,36.32,36.35,155270.0,35.7205,35.7303,35.5638,35.5932,155270.0
2023-12-07 10:50:00,36.35,36.39,36.26,36.36,160614.0,35.5932,35.6324,35.5051,35.603,160614.0
2023-12-07 11:00:00,36.36,36.4,36.29,36.33,164307.0,35.603,35.6421,35.5344,35.5736,164307.0
2023-12-07 11:10:00,36.33,36.34,36.11,36.13,172585.0,35.5736,35.5834,35.3582,35.3778,172585.0
2023-12-07 11:20:00,36.14,36.25,36.13,36.19,117054.0,35.3876,35.4953,35.3778,35.4365,117054.0
2023-12-07 11:30:00,36.19,36.19,36.11,36.14,152666.0,35.4365,35.4365,35.3582,35.3876,152666.0
2023-12-07 11:40:00,36.15,36.17,36.11,36.14,143233.0,35.3973,35.4169,35.3582,35.3876,143233.0
2023-12-07 11:50:00,36.14,36.2,36.1,36.2,179570.0,35.3876,35.4463,35.3484,35.4463,179570.0
2023-12-07 12:00:00,36.2,36.23,36.04,36.05,176615.0,35.4463,35.4757,35.2896,35.2994,176615.0
2023-12-07 12:10:00,36.05,36.11,36.04,36.07,151833.0,35.2994,35.3582,35.2896,35.319,151833.0
2023-12-07 12:20:00,36.07,36.23,36.04,36.23,418526.0,35.319,35.4757,35.2896,35.4757,418526.0
2023-12-07 12:30:00,36.23,36.23,36.15,36.2,243629.0,35.4757,35.4757,35.3973,35.4463,243629.0
2023-12-07 12:40:00,36.21,36.34,36.19,36.28,156478.0,35.4561,35.5834,35.4365,35.5246,156478.0
2023-12-07 12:50:00,36.29,36.3,36.23,36.25,100505.0,35.5344,35.5442,35.4757,35.4953,100505.0
2023-12-07 13:00:00,36.24,36.29,36.21,36.29,107451.0,35.4855,35.5344,35.4561,35.5344,107451.0
2023-12-07 13:10:00,36.29,36.31,36.2,36.22,173672.0,35.5344,35.554,35.4463,35.4659,173672.0
2023-12-07 13:20:00,36.22,36.28,36.19,36.27,172742.0,35.4659,35.5246,35.4365,35.5148,172742.0
2023-12-07 13:30:00,36.26,36.34,36.25,36.32,144005.0,35.5051,35.5834,35.4953,35.5638,144005.0
2023-12-07 13:40:00,36.32,36.37,36.29,36.29,123744.0,35.5638,35.6128,35.5344,35.5344,123744.0
2023-12-07 13:50:00,36.29,36.33,36.26,36.27,164501.0,35.5344,35.5736,35.5051,35.5148,164501.0
2023-12-07 14:00:00,36.27,36.28,36.2,36.22,145179.0,35.5148,35.5246,35.4463,35.4659,145179.0
2023-12-07 14:10:00,36.22,36.27,36.21,36.27,97046.0,35.4659,35.5148,35.4561,35.5148,97046.0
2023-12-07 14:20:00,36.27,36.3,36.23,36.25,94943.0,35.5148,35.5442,35.4757,35.4953,94943.0
2023-12-07 14:30:00,36.25,36.26,36.2,36.22,107992.0,35.4953,35.5051,35.4463,35.4659,107992.0
2023-12-07 14:40:00,36.22,36.23,36.12,36.13,205964.0,35.4659,35.4757,35.368,35.3778,205964.0
2023-12-07 14:50:00,36.13,36.14,36.07,36.08,233997.0,35.3778,35.3876,35.319,35.3288,233997.0
2023-12-07 15:00:00,36.08,36.16,36.06,36.16,196057.0,35.3288,35.4071,35.3092,35.4071,196057.0
2023-12-07 15:10:00,36.16,36.23,36.15,36.23,140783.0,35.4071,35.4757,35.3973,35.4757,140783.0
2023-12-07 15:20:00,36.23,36.24,36.18,36.23,245063.0,35.4757,35.4855,35.4267,35.4757,245063.0
2023-12-07 15:30:00,36.23,36.32,36.22,36.32,241865.0,35.4757,35.5638,35.4659,35.5638,241865.0
2023-12-07 15:40:00,36.32,36.35,36.28,36.32,337985.0,35.5638,35.5932,35.5246,35.5638,337985.0
2023-12-07 15:50:00,36.33,36.38,36.29,36.37,860967.0,35.5736,35.6226,35.5344,35.6128,860967.0
2023-12-08 09:30:00,37.05,37.8,36.89,37.7,1714319.0,36.2786,37.013,36.1219,36.9151,1714319.0
2023-12-08 09:40:00,37.7,38.24,37.5,38.22,1193703.0,36.9151,37.4438,36.7192,37.4242,1193703.0
2023-12-08 09:50:00,38.23,38.25,37.91,38.09,1266646.0,37.434,37.4536,37.1207,37.297,1266646.0
2023-12-08 10:00:00,38.09,38.41,38.09,38.27,580299.0,37.297,37.6103,37.297,37.4732,580299.0
2023-12-08 10:10:00,38.27,38.32,38.09,38.21,562728.0,37.4732,37.5222,37.297,37.4145,562728.0
2023-12-08 10:20:00,38.22,38.24,38.03,38.19,595886.0,37.4242,37.4438,37.2382,37.3949,595886.0
2023-12-08 10:30:00,38.19,38.22,38.05,38.07,353903.0,37.3949,37.4242,37.2578,37.2774,353903.0
2023-12-08 10:40:00,38.07,38.2,38.06,38.2,426911.0,37.2774,37.4047,37.2676,37.4047,426911.0
2023-12-08 10:50:00,38.2,38.23,38.13,38.16,356106.0,37.4047,37.434,37.3361,37.3655,356106.0
2023-12-08 11:00:00,38.16,38.24,37.96,38.01,408442.0,37.3655,37.4438,37.1697,37.2186,408442.0
2023-12-08 11:10:00,38.0,38.01,37.89,37.9,315012.0,37.2088,37.2186,37.1011,37.1109,315012.0
2023-12-08 11:20:00,37.9,38.02,37.86,38.01,243536.0,37.1109,37.2284,37.0717,37.2186,243536.0
2023-12-08 11:30:00,38.01,38.1,37.99,38.0,241429.0,37.2186,37.3067,37.199,37.2088,241429.0
2023-12-08 11:40:00,38.01,38.07,37.94,38.05,223544.0,37.2186,37.2774,37.1501,37.2578,223544.0
2023-12-08 11:50:00,38.06,38.12,37.99,38.11,205458.0,37.2676,37.3263,37.199,37.3165,205458.0
2023-12-08 12:00:00,38.11,38.18,38.05,38.15,258187.0,37.3165,37.3851,37.2578,37.3557,258187.0
2023-12-08 12:10:00,38.15,38.18,38.06,38.18,265060.0,37.3557,37.3851,37.2676,37.3851,265060.0
2023-12-08 12:20:00,38.18,38.3,38.16,38.25,231014.0,37.3851,37.5026,37.3655,37.4536,231014.0
2023-12-08 12:30:00,38.26,38.27,38.16,38.2,236905.0,37.4634,37.4732,37.3655,37.4047,236905.0
2023-12-08 12:40:00,38.2,38.24,38.16,38.2,182483.0,37.4047,37.4438,37.3655,37.4047,182483.0
2023-12-08 12:50:00,38.2,38.21,38.11,38.12,158657.0,37.4047,37.4145,37.3165,37.3263,158657.0
2023-12-08 13:00:00,38.12,38.17,38.09,38.12,194280.0,37.3263,37.3753,37.297,37.3263,194280.0
2023-12-08 13:10:00,38.12,38.24,38.12,38.22,131034.0,37.3263,37.4438,37.3263,37.4242,131034.0
2023-12-08 13:20:00,38.22,38.31,38.2,38.28,119868.0,37.4242,37.5124,37.4047,37.483,119868.0
2023-12-08 13:30:00,38.28,38.38,38.27,38.3,188398.0,37.483,37.5809,37.4732,37.5026,188398.0
2023-12-08 13:40:00,38.3,38.3,38.24,38.28,141333.0,37.5026,37.5026,37.4438,37.483,141333.0
2023-12-08 13:50:00,38.28,38.28,38.2,38.2,118829.0,37.483,37.483,37.4047,37.4047,118829.0
2023-12-08 14:00:00,38.2,38.28,38.15,38.27,172332.0,37.4047,37.483,37.3557,37.4732,172332.0
2023-12-08 14:10:00,38.27,38.3,38.25,38.29,148504.0,37.4732,37.5026,37.4536,37.4928,148504.0
2023-12-08 14:20:00,38.29,38.29,38.17,38.19,200884.0,37.4928,37.4928,37.3753,37.3949,200884.0
2023-12-08 14:30:00,38.19,38.23,38.12,38.16,210946.0,37.3949,37.434,37.3263,37.3655,210946.0
2023-12-08 14:40:00,38.16,38.26,38.16,38.26,242901.0,37.3655,37.4634,37.3655,37.4634,242901.0
2023-12-08 14:50:00,38.26,38.27,38.19,38.23,161906.0,37.4634,37.4732,37.3949,37.434,161906.0
2023-12-08 15:00:00,38.23,38.25,38.09,38.18,214568.0,37.434,37.4536,37.297,37.3851,214568.0
2023-12-08 15:10:00,38.18,38.19,38.08,38.08,171493.0,37.3851,37.3949,37.2872,37.2872,171493.0
2023-12-08 15:20:00,38.08,38.15,38.04,38.13,234497.0,37.2872,37.3557,37.248,37.3361,234497.0
2023-12-08 15:30:00,38.13,38.15,38.07,38.14,464599.0,37.3361,37.3557,37.2774,37.3459,464599.0
2023-12-08 15:40:00,38.14,38.18,38.11,38.12,478819.0,37.3459,37.3851,37.3165,37.3263,478819.0
2023-12-08 15:50:00,38.12,38.17,38.07,38.14,1624447.0,37.3263,37.3753,37.2774,37.3459,1624447.0
2023-12-11 09:30:00,37.56,37.77,37.3,37.66,380661.0,36.778,36.9836,36.5234,36.8759,380661.0
2023-12-11 09:40:00,37.66,37.77,37.5,37.54,151679.0,36.8759,36.9836,36.7192,36.7584,151679.0
2023-12-11 09:50:00,37.54,37.54,37.36,37.48,165142.0,36.7584,36.7584,36.5822,36.6997,165142.0
2023-12-11 10:00:00,37.48,37.53,37.34,37.5,208239.0,36.6997,36.7486,36.5626,36.7192,208239.0
2023-12-11 10:10:00,37.5,37.61,37.46,37.6,373951.0,36.7192,36.8269,36.6801,36.8172,373951.0
2023-12-11 10:20:00,37.61,37.68,37.42,37.43,196074.0,36.8269,36.8955,36.6409,36.6507,196074.0
2023-12-11 10:30:00,37.45,37.65,37.44,37.62,187266.0,36.6703,36.8661,36.6605,36.8367,187266.0
2023-12-11 10:40:00,37.62,37.76,37.59,37.74,99968.0,36.8367,36.9738,36.8074,36.9542,99968.0
2023-12-11 10:50:00,37.73,37.84,37.69,37.73,300424.0,36.9445,37.0522,36.9053,36.9445,300424.0
2023-12-11 11:00:00,37.73,37.81,37.63,37.63,121551.0,36.9445,37.0228,36.8465,36.8465,121551.0
2023-12-11 11:10:00,37.62,37.69,37.6,37.67,118469.0,36.8367,36.9053,36.8172,36.8857,118469.0
2023-12-11 11:20:00,37.67,37.75,37.66,37.73,168441.0,36.8857,36.964,36.8759,36.9445,168441.0
2023-12-11 11:30:00,37.73,37.78,37.69,37.75,219632.0,36.9445,36.9934,36.9053,36.964,219632.0
2023-12-11 11:40:00,37.75,37.83,37.7,37.82,131924.0,36.964,37.0424,36.9151,37.0326,131924.0
2023-12-11 11:50:00,37.82,37.89,37.8,37.89,125402.0,37.0326,37.1011,37.013,37.1011,125402.0
2023-12-11 12:00:00,37.89,37.89,37.83,37.84,132387.0,37.1011,37.1011,37.0424,37.0522,132387.0
2023-12-11 12:10:00,37.84,37.84,37.73,37.73,156876.0,37.0522,37.0522,36.9445,36.9445,156876.0
2023-12-11 12:20:00,37.73,37.78,37.71,37.75,148466.0,36.9445,36.9934,36.9249,36.964,148466.0
2023-12-11 12:30:00,37.75,37.8,37.7,37.8,141018.0,36.964,37.013,36.9151,37.013,141018.0
2023-12-11 12:40:00,37.8,37.83,37.77,37.8,81394.0,37.013,37.0424,36.9836,37.013,81394.0
2023-12-11 12:50:00,37.8,37.81,37.77,37.81,81138.0,37.013,37.0228,36.9836,37.0228,81138.0
2023-12-11 13:00:00,37.81,37.95,37.74,37.95,148434.0,37.0228,37.1599,36.9542,37.1599,148434.0
2023-12-11 13:10:00,37.95,38.04,37.93,37.93,196384.0,37.1599,37.248,37.1403,37.1403,196384.0
2023-12-11 13:20:00,37.94,37.97,37.91,37.93,105824.0,37.1501,37.1795,37.1207,37.1403,105824.0
2023-12-11 13:30:00,37.93,37.98,37.92,37.92,103635.0,37.1403,37.1892,37.1305,37.1305,103635.0
2023-12-11 13:40:00,37.92,37.98,37.92,37.98,94556.0,37.1305,37.1892,37.1305,37.1892,94556.0
2023-12-11 13:50:00,37.98,38.04,37.92,37.93,179506.0,37.1892,37.248,37.1305,37.1403,179506.0
2023-12-11 14:00:00,37.93,37.97,37.91,37.94,87597.0,37.1403,37.1795,37.1207,37.1501,87597.0
2023-12-11 14:10:00,37.94,37.95,37.87,37.87,131370.0,37.1501,37.1599,37.0815,37.0815,131370.0
2023-12-11 14:20:00,37.87,37.92,37.84,37.91,97086.0,37.0815,37.1305,37.0522,37.1207,97086.0
2023-12-11 14:30:00,37.91,37.93,37.86,37.88,107228.0,37.1207,37.1403,37.0717,37.0913,107228.0
2023-12-11 14:40:00,37.88,37.95,37.86,37.95,81228.0,37.0913,37.1599,37.0717,37.1599,81228.0
2023-12-11 14:50:00,37.95,37.97,37.93,37.94,97866.0,37.1599,37.1795,37.1403,37.1501,97866.0
2023-12-11 15:00:00,37.94,37.94,37.86,37.91,88347.0,37.1501,37.1501,37.0717,37.1207,88347.0
2023-12-11 15:10:00,37.91,37.92,37.86,37.89,94244.0,37.1207,37.1305,37.0717,37.1011,94244.0
2023-12-11 15:20:00,37.88,37.9,37.82,37.83,109382.0,37.0913,37.1109,37.0326,37.0424,109382.0
2023-12-11 15:30:00,37.83,37.84,37.79,37.82,119054.0,37.0424,37.0522,37.0032,37.0326,119054.0
2023-12-11 15:40:00,37.83,37.89,37.82,37.89,223034.0,37.0424,37.1011,37.0326,37.1011,223034.0
2023-12-11 15:50:00,37.88,37.89,37.81,37.86,641635.0,37.0913,37.1011,37.0228,37.0717,641635.0
2023-12-12 09:30:00,37.7,37.77,37.27,37.28,302160.0,36.9151,36.9836,36.494,36.5038,302160.0
2023-12-12 09:40:00,37.28,37.51,37.17,37.47,281276.0,36.5038,36.729,36.3961,36.6899,281276.0
2023-12-12 09:50:00,37.46,37.53,37.37,37.39,375519.0,36.6801,36.7486,36.5919,36.6115,375519.0
2023-12-12 10:00:00,37.39,37.56,37.36,37.52,292957.0,36.6115,36.778,36.5822,36.7388,292957.0
2023-12-12 10:10:00,37.52,37.54,37.45,37.52,168735.0,36.7388,36.7584,36.6703,36.7388,168735.0
2023-12-12 10:20:00,37.52,37.62,37.48,37.51,135481.0,36.7388,36.8367,36.6997,36.729,135481.0
2023-12-12 10:30:00,37.5,37.52,37.47,37.52,121302.0,36.7192,36.7388,36.6899,36.7388,121302.0
2023-12-12 10:40:00,37.52,37.58,37.49,37.52,243881.0,36.7388,36.7976,36.7094,36.7388,243881.0
2023-12-12 10:50:00,37.52,37.62,37.5,37.61,115748.0,36.7388,36.8367,36.7192,36.8269,115748.0
2023-12-12 11:00:00,37.62,37.64,37.56,37.58,139421.0,36.8367,36.8563,36.778,36.7976,139421.0
2023-12-12 11:10:00,37.58,37.58,37.5,37.52,68991.0,36.7976,36.7976,36.7192,36.7388,68991.0
2023-12-12 11:20:00,37.51,37.52,37.42,37.44,113637.0,36.729,36.7388,36.6409,36.6605,113637.0
2023-12-12 11:30:00,37.44,37.53,37.44,37.48,114270.0,36.6605,36.7486,36.6605,36.6997,114270.0
2023-12-12 11:40:00,37.48,37.52,37.46,37.5,173952.0,36.6997,36.7388,36.6801,36.7192,173952.0
2023-12-12 11:50:00,37.5,37.55,37.48,37.55,120412.0,36.7192,36.7682,36.6997,36.7682,120412.0
2023-12-12 12:00:00,37.54,37.54,37.49,37.51,104575.0,36.7584,36.7584,36.7094,36.729,104575.0
2023-12-12 12:10:00,37.51,37.58,37.49,37.52,261525.0,36.729,36.7976,36.7094,36.7388,261525.0
2023-12-12 12:20:00,37.52,37.55,37.45,37.47,176751.0,36.7388,36.7682,36.6703,36.6899,176751.0
2023-12-12 12:30:00,37.47,37.51,37.35,37.36,508091.0,36.6899,36.729,36.5724,36.5822,508091.0
2023-12-12 12:40:00,37.35,37.43,37.29,37.3,398592.0,36.5724,36.6507,36.5136,36.5234,398592.0
2023-12-12 12:50:00,37.3,37.31,37.24,37.24,120683.0,36.5234,36.5332,36.4647,36.4647,120683.0
2023-12-12 13:00:00,37.25,37.41,37.21,37.37,128933.0,36.4744,36.6311,36.4353,36.5919,128933.0
2023-12-12 13:10:00,37.37,37.43,37.33,37.41,124805.0,36.5919,36.6507,36.5528,36.6311,124805.0
2023-12-12 13:20:00,37.41,37.52,37.39,37.5,111365.0,36.6311,36.7388,36.6115,36.7192,111365.0
2023-12-12 13:30:00,37.5,37.53,37.46,37.5,94939.0,36.7192,36.7486,36.6801,36.7192,94939.0
2023-12-12 13:40:00,37.51,37.53,37.48,37.49,82080.0,36.729,36.7486,36.6997,36.7094,82080.0
2023-12-12 13:50:00,37.49,37.49,37.44,37.45,65624.0,36.7094,36.7094,36.6605,36.6703,65624.0
2023-12-12 14:00:00,37.45,37.46,37.39,37.41,88612.0,36.6703,36.6801,36.6115,36.6311,88612.0
2023-12-12 14:10:00,37.4,37.51,37.4,37.46,254083.0,36.6213,36.729,36.6213,36.6801,254083.0
2023-12-12 14:20:00,37.46,37.49,37.44,37.47,77400.0,36.6801,36.7094,36.6605,36.6899,77400.0
2023-12-12 14:30:00,37.47,37.57,37.46,37.5,182618.0,36.6899,36.7878,36.6801,36.7192,182618.0
2023-12-12 14:40:00,37.51,37.56,37.5,37.55,164924.0,36.729,36.778,36.7192,36.7682,164924.0
2023-12-12 14:50:00,37.55,37.58,37.54,37.57,221618.0,36.7682,36.7976,36.7584,36.7878,221618.0
2023-12-12 15:00:00,37.57,37.69,37.56,37.63,163996.0,36.7878,36.9053,36.778,36.8465,163996.0
2023-12-12 15:10:00,37.64,37.66,37.57,37.59,144354.0,36.8563,36.8759,36.7878,36.8074,144354.0
2023-12-12 15:20:00,37.59,37.63,37.54,37.59,288163.0,36.8074,36.8465,36.7584,36.8074,288163.0
2023-12-12 15:30:00,37.58,37.59,37.48,37.49,312027.0,36.7976,36.8074,36.6997,36.7094,312027.0
2023-12-12 15:40:00,37.5,37.53,37.46,37.46,229378.0,36.7192,36.7486,36.6801,36.6801,229378.0
2023-12-12 15:50:00,37.45,37.5,37.41,37.43,1050354.0,36.6703,36.7192,36.6311,36.6507,1050354.0
2023-12-13 09:30:00,37.49,37.53,37.31,37.37,335237.0,36.7094,36.7486,36.5332,36.5919,335237.0
2023-12-13 09:40:00,37.37,37.47,37.26,37.39,232554.0,36.5919,36.6899,36.4842,36.6115,232554.0
2023-12-13 09:50:00,37.39,37.41,37.16,37.21,141371.0,36.6115,36.6311,36.3863,36.4353,141371.0
2023-12-13 10:00:00,37.22,37.39,37.17,37.38,171017.0,36.4451,36.6115,36.3961,36.6017,171017.0
2023-12-13 10:10:00,37.37,37.39,37.28,37.34,181103.0,36.5919,36.6115,36.5038,36.5626,181103.0
2023-12-13 10:20:00,37.34,37.39,37.24,37.24,174470.0,36.5626,36.6115,36.4647,36.4647,174470.0
2023-12-13 10:30:00,37.23,37.33,37.19,37.21,151098.0,36.4549,36.5528,36.4157,36.4353,151098.0
2023-12-13 10:40:00,37.22,37.34,37.14,37.33,161783.0,36.4451,36.5626,36.3667,36.5528,161783.0
2023-12-13 10:50:00,37.33,37.49,37.28,37.43,215607.0,36.5528,36.7094,36.5038,36.6507,215607.0
2023-12-13 11:00:00,37.43,37.48,37.32,37.39,184480.0,36.6507,36.6997,36.543,36.6115,184480.0
2023-12-13 11:10:00,37.4,37.45,37.33,37.36,109238.0,36.6213,36.6703,36.5528,36.5822,109238.0
2023-12-13 11:20:00,37.36,37.37,37.23,37.25,170602.0,36.5822,36.5919,36.4549,36.4744,170602.0
2023-12-13 11:30:00,37.25,37.38,37.25,37.36,143362.0,36.4744,36.6017,36.4744,36.5822,143362.0
2023-12-13 11:40:00,37.36,37.4,37.3,37.39,112899.0,36.5822,36.6213,36.5234,36.6115,112899.0
2023-12-13 11:50:00,37.39,37.4,37.33,37.37,87687.0,36.6115,36.6213,36.5528,36.5919,87687.0
2023-12-13 12:00:00,37.37,37.38,37.32,37.35,79530.0,36.5919,36.6017,36.543,36.5724,79530.0
2023-12-13 12:10:00,37.36,37.4,37.34,37.34,91067.0,36.5822,36.6213,36.5626,36.5626,91067.0
2023-12-13 12:20:00,37.34,37.36,37.3,37.32,80779.0,36.5626,36.5822,36.5234,36.543,80779.0
2023-12-13 12:30:00,37.31,37.38,37.27,37.37,250671.0,36.5332,36.6017,36.494,36.5919,250671.0
2023-12-13 12:40:00,37.36,37.38,37.31,37.32,185471.0,36.5822,36.6017,36.5332,36.543,185471.0
2023-12-13 12:50:00,37.32,37.35,37.32,37.34,69451.0,36.543,36.5724,36.543,36.5626,69451.0
2023-12-13 13:00:00,37.34,37.35,37.29,37.34,61740.0,36.5626,36.5724,36.5136,36.5626,61740.0
2023-12-13 13:10:00,37.34,37.37,37.31,37.32,49694.0,36.5626,36.5919,36.5332,36.543,49694.0
2023-12-13 13:20:00,37.32,37.34,37.31,37.32,67142.0,36.543,36.5626,36.5332,36.543,67142.0
2023-12-13 13:30:00,37.33,37.39,37.31,37.38,45314.0,36.5528,36.6115,36.5332,36.6017,45314.0
2023-12-13 13:40:00,37.38,37.5,37.38,37.5,147016.0,36.6017,36.7192,36.6017,36.7192,147016.0
2023-12-13 13:50:00,37.49,37.57,37.48,37.52,172857.0,36.7094,36.7878,36.6997,36.7388,172857.0
2023-12-13 14:00:00,37.53,38.19,37.53,38.16,689296.0,36.7486,37.3949,36.7486,37.3655,689296.0
2023-12-13 14:10:00,38.16,38.34,38.14,38.33,513444.0,37.3655,37.5418,37.3459,37.532,513444.0
2023-12-13 14:20:00,38.33,38.48,38.31,38.36,364273.0,37.532,37.6788,37.5124,37.5613,364273.0
2023-12-13 14:30:00,38.36,38.69,38.33,38.62,548661.0,37.5613,37.8845,37.532,37.8159,548661.0
2023-12-13 14:40:00,38.62,38.78,38.53,38.75,474768.0,37.8159,37.9726,37.7278,37.9432,474768.0
2023-12-13 14:50:00,38.74,38.86,38.66,38.82,486150.0,37.9334,38.0509,37.8551,38.0118,486150.0
2023-12-13 15:00:00,38.82,39.14,38.8,38.93,857954.0,38.0118,38.3251,37.9922,38.1195,857954.0
2023-12-13 15:10:00,38.91,38.93,38.79,38.87,340176.0,38.0999,38.1195,37.9824,38.0607,340176.0
2023-12-13 15:20:00,38.86,38.93,38.69,38.82,410337.0,38.0509,38.1195,37.8845,38.0118,410337.0
2023-12-13 15:30:00,38.82,39.14,38.8,39.13,478836.0,38.0118,38.3251,37.9922,38.3153,478836.0
2023-12-13 15:40:00,39.14,39.15,39.02,39.07,751620.0,38.3251,38.3349,38.2076,38.2566,751620.0
2023-12-13 15:50:00,39.06,39.23,38.96,39.19,1720785.0,38.2468,38.4132,38.1488,38.3741,1720785.0
2023-12-14 09:30:00,40.3,40.77,40.3,40.74,1511001.0,39.4609,39.9212,39.4609,39.8918,1511001.0
2023-12-14 09:40:00,40.74,41.35,40.73,41.15,888419.0,39.8918,40.4891,39.882,40.2932,888419.0
2023-12-14 09:50:00,41.16,41.54,41.11,41.26,973399.0,40.303,40.6751,40.2541,40.401,973399.0
2023-12-14 10:00:00,41.26,41.39,41.03,41.09,591676.0,40.401,40.5282,40.1757,40.2345,591676.0
2023-12-14 10:10:00,41.1,41.11,40.85,41.02,707355.0,40.2443,40.2541,39.9995,40.166,707355.0
2023-12-14 10:20:00,41.04,41.19,41.03,41.15,940678.0,40.1855,40.3324,40.1757,40.2932,940678.0
2023-12-14 10:30:00,41.14,41.25,41.06,41.25,912191.0,40.2835,40.3912,40.2051,40.3912,912191.0
2023-12-14 10:40:00,41.25,41.31,41.12,41.29,531680.0,40.3912,40.4499,40.2639,40.4303,531680.0
2023-12-14 10:50:00,41.29,41.49,41.29,41.48,457750.0,40.4303,40.6262,40.4303,40.6164,457750.0
2023-12-14 11:00:00,41.48,41.5,41.32,41.37,404523.0,40.6164,40.636,40.4597,40.5087,404523.0
2023-12-14 11:10:00,41.38,41.53,41.37,41.52,443711.0,40.5185,40.6653,40.5087,40.6555,443711.0
2023-12-14 11:20:00,41.52,41.62,41.5,41.6,440167.0,40.6555,40.7535,40.636,40.7339,440167.0
2023-12-14 11:30:00,41.59,41.62,41.44,41.53,320826.0,40.7241,40.7535,40.5772,40.6653,320826.0
2023-12-14 11:40:00,41.52,41.66,41.52,41.64,233412.0,40.6555,40.7926,40.6555,40.773,233412.0
2023-12-14 11:50:00,41.64,41.81,41.6,41.79,450133.0,40.773,40.9395,40.7339,40.9199,450133.0
2023-12-14 12:00:00,41.79,42.04,41.79,42.01,862939.0,40.9199,41.1647,40.9199,41.1353,862939.0
2023-12-14 12:10:00,42.01,42.07,41.95,42.0,750831.0,41.1353,41.1941,41.0766,41.1255,750831.0
2023-12-14 12:20:00,42.0,42.06,41.92,41.96,552438.0,41.1255,41.1843,41.0472,41.0864,552438.0
2023-12-14 12:30:00,41.96,42.01,41.93,41.98,478452.0,41.0864,41.1353,41.057,41.106,478452.0
2023-12-14 12:40:00,41.98,42.21,41.96,42.16,473483.0,41.106,41.3312,41.0864,41.2822,473483.0
2023-12-14 12:50:00,42.16,42.24,42.13,42.19,299393.0,41.2822,41.3606,41.2528,41.3116,299393.0
2023-12-14 13:00:00,42.18,42.19,41.99,42.16,526850.0,41.3018,41.3116,41.1158,41.2822,526850.0
2023-12-14 13:10:00,42.16,42.28,42.15,42.27,342848.0,41.2822,41.3997,41.2724,41.3899,342848.0
2023-12-14 13:20:00,42.27,42.32,41.99,42.0,534987.0,41.3899,41.4389,41.1158,41.1255,534987.0
2023-12-14 13:30:00,42.01,42.07,41.98,42.04,343105.0,41.1353,41.1941,41.106,41.1647,343105.0
2023-12-14 13:40:00,42.03,42.08,41.97,41.98,260528.0,41.1549,41.2039,41.0962,41.106,260528.0
2023-12-14 13:50:00,41.98,41.98,41.74,41.79,391053.0,41.106,41.106,40.871,40.9199,391053.0
2023-12-14 14:00:00,41.8,41.86,41.75,41.84,623448.0,40.9297,40.9885,40.8808,40.9689,623448.0
2023-12-14 14:10:00,41.85,41.91,41.79,41.91,216120.0,40.9787,41.0374,40.9199,41.0374,216120.0
2023-12-14 14:20:00,41.91,42.01,41.88,41.97,328465.0,41.0374,41.1353,41.008,41.0962,328465.0
2023-12-14 14:30:00,41.98,42.05,41.92,42.02,419055.0,41.106,41.1745,41.0472,41.1451,419055.0
2023-12-14 14:40:00,42.02,42.06,41.99,42.05,602894.0,41.1451,41.1843,41.1158,41.1745,602894.0
2023-12-14 14:50:00,42.05,42.16,42.03,42.15,314089.0,41.1745,41.2822,41.1549,41.2724,314089.0
2023-12-14 15:00:00,42.15,42.2,42.1,42.11,316225.0,41.2724,41.3214,41.2235,41.2333,316225.0
2023-12-14 15:10:00,42.13,42.21,42.03,42.13,352849.0,41.2528,41.3312,41.1549,41.2528,352849.0
2023-12-14 15:20:00,42.13,42.23,42.11,42.19,393654.0,41.2528,41.3508,41.2333,41.3116,393654.0
2023-12-14 15:30:00,42.19,42.28,42.18,42.24,914953.0,41.3116,41.3997,41.3018,41.3606,914953.0
2023-12-14 15:40:00,42.25,42.25,42.02,42.07,690465.0,41.3703,41.3703,41.1451,41.1941,690465.0
2023-12-14 15:50:00,42.07,42.15,41.93,41.97,2510915.0,41.1941,41.2724,41.057,41.0962,2510915.0
2023-12-15 09:30:00,40.95,41.69,40.95,41.27,3534040.0,40.0974,40.822,40.0974,40.4107,3534040.0
2023-12-15 09:40:00,41.27,41.7,41.25,41.67,520291.0,40.4107,40.8318,40.3912,40.8024,520291.0
2023-12-15 09:50:00,41.68,41.84,41.52,41.58,436996.0,40.8122,40.9689,40.6555,40.7143,436996.0
2023-12-15 10:00:00,41.58,41.75,41.53,41.58,381954.0,40.7143,40.8808,40.6653,40.7143,381954.0
2023-12-15 10:10:00,41.59,41.83,41.45,41.7,444585.0,40.7241,40.9591,40.587,40.8318,444585.0
2023-12-15 10:20:00,41.7,41.84,41.58,41.73,224955.0,40.8318,40.9689,40.7143,40.8612,224955.0
2023-12-15 10:30:00,41.73,41.75,41.56,41.6,218006.0,40.8612,40.8808,40.6947,40.7339,218006.0
2023-12-15 10:40:00,41.59,41.61,41.48,41.58,193522.0,40.7241,40.7437,40.6164,40.7143,193522.0
2023-12-15 10:50:00,41.58,41.77,41.57,41.71,176375.0,40.7143,40.9003,40.7045,40.8416,176375.0
2023-12-15 11:00:00,41.7,41.82,41.58,41.62,258952.0,40.8318,40.9493,40.7143,40.7535,258952.0
2023-12-15 11:10:00,41.61,41.96,41.59,41.81,205205.0,40.7437,41.0864,40.7241,40.9395,205205.0
2023-12-15 11:20:00,41.81,41.88,41.76,41.84,141758.0,40.9395,41.008,40.8905,40.9689,141758.0
2023-12-15 11:30:00,41.84,41.84,41.7,41.73,198227.0,40.9689,40.9689,40.8318,40.8612,198227.0
2023-12-15 11:40:00,41.72,41.77,41.69,41.71,155117.0,40.8514,40.9003,40.822,40.8416,155117.0
2023-12-15 11:50:00,41.71,41.76,41.68,41.75,130025.0,40.8416,40.8905,40.8122,40.8808,130025.0
2023-12-15 12:00:00,41.75,41.75,41.6,41.7,95618.0,40.8808,40.8808,40.7339,40.8318,95618.0
2023-12-15 12:10:00,41.7,41.77,41.65,41.66,175036.0,40.8318,40.9003,40.7828,40.7926,175036.0
2023-12-15 12:20:00,41.66,41.68,41.57,41.61,101493.0,40.7926,40.8122,40.7045,40.7437,101493.0
2023-12-15 12:30:00,41.61,41.62,41.5,41.53,187886.0,40.7437,40.7535,40.636,40.6653,187886.0
2023-12-15 12:40:00,41.54,41.66,41.52,41.63,145081.0,40.6751,40.7926,40.6555,40.7633,145081.0
2023-12-15 12:50:00,41.62,41.66,41.6,41.61,92062.0,40.7535,40.7926,40.7339,40.7437,92062.0
2023-12-15 13:00:00,41.62,41.65,41.59,41.6,123048.0,40.7535,40.7828,40.7241,40.7339,123048.0
2023-12-15 13:10:00,41.6,41.62,41.54,41.55,257745.0,40.7339,40.7535,40.6751,40.6849,257745.0
2023-12-15 13:20:00,41.55,41.63,41.53,41.59,155190.0,40.6849,40.7633,40.6653,40.7241,155190.0
2023-12-15 13:30:00,41.59,41.67,41.58,41.62,121735.0,40.7241,40.8024,40.7143,40.7535,121735.0
2023-12-15 13:40:00,41.62,41.64,41.54,41.62,151591.0,40.7535,40.773,40.6751,40.7535,151591.0
2023-12-15 13:50:00,41.62,41.63,41.52,41.52,160427.0,40.7535,40.7633,40.6555,40.6555,160427.0
2023-12-15 14:00:00,41.52,41.61,41.48,41.55,170152.0,40.6555,40.7437,40.6164,40.6849,170152.0
2023-12-15 14:10:00,41.55,41.6,41.53,41.55,97887.0,40.6849,40.7339,40.6653,40.6849,97887.0
2023-12-15 14:20:00,41.55,41.57,41.48,41.48,104985.0,40.6849,40.7045,40.6164,40.6164,104985.0
2023-12-15 14:30:00,41.48,41.57,41.48,41.55,161901.0,40.6164,40.7045,40.6164,40.6849,161901.0
2023-12-15 14:40:00,41.56,41.59,41.54,41.57,138128.0,40.6947,40.7241,40.6751,40.7045,138128.0
2023-12-15 14:50:00,41.57,41.58,41.52,41.58,187801.0,40.7045,40.7143,40.6555,40.7143,187801.0
2023-12-15 15:00:00,41.58,41.61,41.54,41.55,161384.0,40.7143,40.7437,40.6751,40.6849,161384.0
2023-12-15 15:10:00,41.56,41.6,41.54,41.59,118785.0,40.6947,40.7339,40.6751,40.7241,118785.0
2023-12-15 15:20:00,41.59,41.62,41.57,41.59,187007.0,40.7241,40.7535,40.7045,40.7241,187007.0
2023-12-15 15:30:00,41.59,41.65,41.53,41.55,303368.0,40.7241,40.7828,40.6653,40.6849,303368.0
2023-12-15 15:40:00,41.55,41.65,41.53,41.59,479742.0,40.6849,40.7828,40.6653,40.7241,479742.0
2023-12-15 15:50:00,41.59,41.68,41.48,41.51,1679749.0,40.7241,40.8122,40.6164,40.6458,1679749.0
2023-12-18 09:30:00,41.57,42.3,41.57,42.25,540973.0,40.7045,41.4193,40.7045,41.3703,540973.0
2023-12-18 09:40:00,42.25,42.39,42.09,42.25,448277.0,41.3703,41.5074,41.2137,41.3703,448277.0
2023-12-18 09:50:00,42.25,42.4,42.23,42.3,318916.0,41.3703,41.5172,41.3508,41.4193,318916.0
2023-12-18 10:00:00,42.32,42.44,42.27,42.3,485029.0,41.4389,41.5564,41.3899,41.4193,485029.0
2023-12-18 10:10:00,42.31,42.37,42.08,42.12,328478.0,41.4291,41.4878,41.2039,41.243,328478.0
2023-12-18 10:20:00,42.11,42.14,41.95,42.08,234766.0,41.2333,41.2626,41.0766,41.2039,234766.0
2023-12-18 10:30:00,42.08,42.09,41.89,41.96,604388.0,41.2039,41.2137,41.0178,41.0864,604388.0
2023-12-18 10:40:00,41.96,41.97,41.72,41.75,305270.0,41.0864,41.0962,40.8514,40.8808,305270.0
2023-12-18 10:50:00,41.75,41.76,41.61,41.66,235810.0,40.8808,40.8905,40.7437,40.7926,235810.0
2023-12-18 11:00:00,41.65,41.66,41.57,41.62,200808.0,40.7828,40.7926,40.7045,40.7535,200808.0
2023-12-18 11:10:00,41.63,41.76,41.59,41.71,216172.0,40.7633,40.8905,40.7241,40.8416,216172.0
2023-12-18 11:20:00,41.71,41.71,41.59,41.61,110824.0,40.8416,40.8416,40.7241,40.7437,110824.0
2023-12-18 11:30:00,41.6,41.63,41.55,41.58,146339.0,40.7339,40.7633,40.6849,40.7143,146339.0
2023-12-18 11:40:00,41.58,41.67,41.57,41.64,125133.0,40.7143,40.8024,40.7045,40.773,125133.0
2023-12-18 11:50:00,41.64,41.66,41.54,41.62,124010.0,40.773,40.7926,40.6751,40.7535,124010.0
2023-12-18 12:00:00,41.62,41.66,41.55,41.56,132808.0,40.7535,40.7926,40.6849,40.6947,132808.0
2023-12-18 12:10:00,41.57,41.68,41.52,41.68,191134.0,40.7045,40.8122,40.6555,40.8122,191134.0
2023-12-18 12:20:00,41.67,41.68,41.61,41.62,80725.0,40.8024,40.8122,40.7437,40.7535,80725.0
2023-12-18 12:30:00,41.62,41.65,41.57,41.58,108772.0,40.7535,40.7828,40.7045,40.7143,108772.0
2023-12-18 12:40:00,41.58,41.8,41.56,41.7,510850.0,40.7143,40.9297,40.6947,40.8318,510850.0
2023-12-18 12:50:00,41.7,41.77,41.65,41.74,189734.0,40.8318,40.9003,40.7828,40.871,189734.0
2023-12-18 13:00:00,41.74,41.77,41.66,41.71,102304.0,40.871,40.9003,40.7926,40.8416,102304.0
2023-12-18 13:10:00,41.71,41.71,41.6,41.63,65491.0,40.8416,40.8416,40.7339,40.7633,65491.0
2023-12-18 13:20:00,41.63,41.65,41.58,41.64,96074.0,40.7633,40.7828,40.7143,40.773,96074.0
2023-12-18 13:30:00,41.64,41.65,41.54,41.55,96928.0,40.773,40.7828,40.6751,40.6849,96928.0
2023-12-18 13:40:00,41.55,41.61,41.52,41.61,147273.0,40.6849,40.7437,40.6555,40.7437,147273.0
2023-12-18 13:50:00,41.61,41.64,41.59,41.64,95332.0,40.7437,40.773,40.7241,40.773,95332.0
2023-12-18 14:00:00,41.64,41.68,41.61,41.65,110032.0,40.773,40.8122,40.7437,40.7828,110032.0
2023-12-18 14:10:00,41.65,41.65,41.6,41.64,96959.0,40.7828,40.7828,40.7339,40.773,96959.0
2023-12-18 14:20:00,41.64,41.7,41.61,41.62,102274.0,40.773,40.8318,40.7437,40.7535,102274.0
2023-12-18 14:30:00,41.62,41.62,41.54,41.55,121246.0,40.7535,40.7535,40.6751,40.6849,121246.0
2023-12-18 14:40:00,41.55,41.58,41.45,41.48,278524.0,40.6849,40.7143,40.587,40.6164,278524.0
2023-12-18 14:50:00,41.47,41.57,41.44,41.55,251854.0,40.6066,40.7045,40.5772,40.6849,251854.0
2023-12-18 15:00:00,41.55,41.64,41.54,41.55,131670.0,40.6849,40.773,40.6751,40.6849,131670.0
2023-12-18 15:10:00,41.55,41.63,41.55,41.55,117572.0,40.6849,40.7633,40.6849,40.6849,117572.0
2023-12-18 15:20:00,41.55,41.57,41.5,41.51,133118.0,40.6849,40.7045,40.636,40.6458,133118.0
2023-12-18 15:30:00,41.5,41.5,41.37,41.39,252439.0,40.636,40.636,40.5087,40.5282,252439.0
2023-12-18 15:40:00,41.39,41.43,41.34,41.41,352039.0,40.5282,40.5674,40.4793,40.5478,352039.0
2023-12-18 15:50:00,41.41,41.45,41.34,41.34,979762.0,40.5478,40.587,40.4793,40.4793,979762.0
2023-12-19 09:30:00,42.03,42.33,42.0,42.07,722496.0,41.1549,41.4487,41.1255,41.1941,722496.0
2023-12-19 09:40:00,42.08,42.36,42.06,42.28,358352.0,41.2039,41.4781,41.1843,41.3997,358352.0
2023-12-19 09:50:00,42.27,42.3,42.17,42.23,220400.0,41.3899,41.4193,41.292,41.3508,220400.0
2023-12-19 10:00:00,42.24,42.4,42.14,42.25,327034.0,41.3606,41.5172,41.2626,41.3703,327034.0
2023-12-19 10:10:00,42.25,42.38,42.19,42.34,264400.0,41.3703,41.4976,41.3116,41.4585,264400.0
2023-12-19 10:20:00,42.33,42.54,42.31,42.48,347277.0,41.4487,41.6543,41.4291,41.5956,347277.0
2023-12-19 10:30:00,42.47,42.62,42.39,42.56,254520.0,41.5858,41.7326,41.5074,41.6739,254520.0
2023-12-19 10:40:00,42.56,42.58,42.42,42.47,462559.0,41.6739,41.6935,41.5368,41.5858,462559.0
2023-12-19 10:50:00,42.46,42.54,42.36,42.5,371368.0,41.576,41.6543,41.4781,41.6151,371368.0
2023-12-19 11:00:00,42.5,42.53,42.4,42.47,189167.0,41.6151,41.6445,41.5172,41.5858,189167.0
2023-12-19 11:10:00,42.47,42.48,42.35,42.38,188740.0,41.5858,41.5956,41.4683,41.4976,188740.0
2023-12-19 11:20:00,42.38,42.46,42.37,42.41,145207.0,41.4976,41.576,41.4878,41.527,145207.0
2023-12-19 11:30:00,42.41,42.49,42.34,42.45,170667.0,41.527,41.6053,41.4585,41.5662,170667.0
2023-12-19 11:40:00,42.45,42.53,42.45,42.5,219874.0,41.5662,41.6445,41.5662,41.6151,219874.0
2023-12-19 11:50:00,42.5,42.52,42.35,42.43,235343.0,41.6151,41.6347,41.4683,41.5466,235343.0
2023-12-19 12:00:00,42.43,42.46,42.39,42.41,139367.0,41.5466,41.576,41.5074,41.527,139367.0
2023-12-19 12:10:00,42.41,42.41,42.33,42.39,218600.0,41.527,41.527,41.4487,41.5074,218600.0
2023-12-19 12:20:00,42.4,42.47,42.35,42.45,135109.0,41.5172,41.5858,41.4683,41.5662,135109.0
2023-12-19 12:30:00,42.44,42.52,42.44,42.48,186033.0,41.5564,41.6347,41.5564,41.5956,186033.0
2023-12-19 12:40:00,42.49,42.54,42.48,42.51,161865.0,41.6053,41.6543,41.5956,41.6249,161865.0
2023-12-19 12:50:00,42.51,42.58,42.49,42.51,175138.0,41.6249,41.6935,41.6053,41.6249,175138.0
2023-12-19 13:00:00,42.51,42.56,42.44,42.44,153268.0,41.6249,41.6739,41.5564,41.5564,153268.0
2023-12-19 13:10:00,42.45,42.45,42.24,42.27,202426.0,41.5662,41.5662,41.3606,41.3899,202426.0
2023-12-19 13:20:00,42.26,42.32,42.21,42.32,170925.0,41.3801,41.4389,41.3312,41.4389,170925.0
2023-12-19 13:30:00,42.32,42.45,42.3,42.43,195255.0,41.4389,41.5662,41.4193,41.5466,195255.0
2023-12-19 13:40:00,42.43,42.47,42.42,42.46,158683.0,41.5466,41.5858,41.5368,41.576,158683.0
2023-12-19 13:50:00,42.46,42.48,42.38,42.42,147779.0,41.576,41.5956,41.4976,41.5368,147779.0
2023-12-19 14:00:00,42.42,42.49,42.39,42.4,124909.0,41.5368,41.6053,41.5074,41.5172,124909.0
2023-12-19 14:10:00,42.39,42.45,42.38,42.44,136220.0,41.5074,41.5662,41.4976,41.5564,136220.0
2023-12-19 14:20:00,42.44,42.49,42.41,42.48,136911.0,41.5564,41.6053,41.527,41.5956,136911.0
2023-12-19 14:30:00,42.48,42.53,42.41,42.5,212261.0,41.5956,41.6445,41.527,41.6151,212261.0
2023-12-19 14:40:00,42.49,42.51,42.42,42.45,95894.0,41.6053,41.6249,41.5368,41.5662,95894.0
2023-12-19 14:50:00,42.45,42.49,42.42,42.47,132850.0,41.5662,41.6053,41.5368,41.5858,132850.0
2023-12-19 15:00:00,42.47,42.48,42.37,42.4,157313.0,41.5858,41.5956,41.4878,41.5172,157313.0
2023-12-19 15:10:00,42.39,42.41,42.29,42.32,151048.0,41.5074,41.527,41.4095,41.4389,151048.0
2023-12-19 15:20:00,42.33,42.36,42.26,42.36,170292.0,41.4487,41.4781,41.3801,41.4781,170292.0
2023-12-19 15:30:00,42.36,42.36,42.2,42.26,264323.0,41.4781,41.4781,41.3214,41.3801,264323.0
2023-12-19 15:40:00,42.26,42.35,42.24,42.25,264602.0,41.3801,41.4683,41.3606,41.3703,264602.0
2023-12-19 15:50:00,42.25,42.26,42.16,42.18,1235515.0,41.3703,41.3801,41.2822,41.3018,1235515.0
2023-12-20 09:30:00,41.77,42.05,41.68,42.05,413236.0,40.9003,41.1745,40.8122,41.1745,413236.0
2023-12-20 09:40:00,42.04,42.13,41.9,41.92,250779.0,41.1647,41.2528,41.0276,41.0472,250779.0
2023-12-20 09:50:00,41.92,42.07,41.92,42.03,218232.0,41.0472,41.1941,41.0472,41.1549,218232.0
2023-12-20 10:00:00,42.02,42.24,41.99,42.22,225398.0,41.1451,41.3606,41.1158,41.341,225398.0
2023-12-20 10:10:00,42.23,42.23,42.04,42.07,222910.0,41.3508,41.3508,41.1647,41.1941,222910.0
2023-12-20 10:20:00,42.07,42.23,42.07,42.23,139545.0,41.1941,41.3508,41.1941,41.3508,139545.0
2023-12-20 10:30:00,42.22,42.34,42.21,42.31,144083.0,41.341,41.4585,41.3312,41.4291,144083.0
2023-12-20 10:40:00,42.3,42.32,42.21,42.24,178954.0,41.4193,41.4389,41.3312,41.3606,178954.0
2023-12-20 10:50:00,42.24,42.27,42.16,42.22,125409.0,41.3606,41.3899,41.2822,41.341,125409.0
2023-12-20 11:00:00,42.21,42.29,42.16,42.25,192087.0,41.3312,41.4095,41.2822,41.3703,192087.0
2023-12-20 11:10:00,42.26,42.33,42.22,42.23,179457.0,41.3801,41.4487,41.341,41.3508,179457.0
2023-12-20 11:20:00,42.24,42.35,42.23,42.34,145008.0,41.3606,41.4683,41.3508,41.4585,145008.0
2023-12-20 11:30:00,42.34,42.34,42.22,42.23,131141.0,41.4585,41.4585,41.341,41.3508,131141.0
2023-12-20 11:40:00,42.23,42.24,42.15,42.18,122321.0,41.3508,41.3606,41.2724,41.3018,122321.0
2023-12-20 11:50:00,42.18,42.21,42.14,42.15,108280.0,41.3018,41.3312,41.2626,41.2724,108280.0
2023-12-20 12:00:00,42.15,42.21,42.14,42.19,100520.0,41.2724,41.3312,41.2626,41.3116,100520.0
2023-12-20 12:10:00,42.19,42.2,42.07,42.08,128356.0,41.3116,41.3214,41.1941,41.2039,128356.0
2023-12-20 12:20:00,42.08,42.12,42.07,42.08,95592.0,41.2039,41.243,41.1941,41.2039,95592.0
2023-12-20 12:30:00,42.09,42.14,42.07,42.14,191816.0,41.2137,41.2626,41.1941,41.2626,191816.0
2023-12-20 12:40:00,42.14,42.19,42.14,42.19,112587.0,41.2626,41.3116,41.2626,41.3116,112587.0
2023-12-20 12:50:00,42.18,42.25,42.17,42.23,94484.0,41.3018,41.3703,41.292,41.3508,94484.0
2023-12-20 13:00:00,42.23,42.27,42.18,42.26,107109.0,41.3508,41.3899,41.3018,41.3801,107109.0
2023-12-20 13:10:00,42.25,42.31,42.21,42.26,112056.0,41.3703,41.4291,41.3312,41.3801,112056.0
2023-12-20 13:20:00,42.25,42.25,42.14,42.2,129793.0,41.3703,41.3703,41.2626,41.3214,129793.0
2023-12-20 13:30:00,42.2,42.32,42.2,42.3,168036.0,41.3214,41.4389,41.3214,41.4193,168036.0
2023-12-20 13:40:00,42.3,42.3,42.23,42.25,92881.0,41.4193,41.4193,41.3508,41.3703,92881.0
2023-12-20 13:50:00,42.25,42.26,42.17,42.18,118421.0,41.3703,41.3801,41.292,41.3018,118421.0
2023-12-20 14:00:00,42.17,42.17,42.13,42.15,82851.0,41.292,41.292,41.2528,41.2724,82851.0
2023-12-20 14:10:00,42.15,42.21,42.14,42.21,93376.0,41.2724,41.3312,41.2626,41.3312,93376.0
2023-12-20 14:20:00,42.21,42.22,42.14,42.16,148091.0,41.3312,41.341,41.2626,41.2822,148091.0
2023-12-20 14:30:00,42.15,42.15,41.98,42.0,177145.0,41.2724,41.2724,41.106,41.1255,177145.0
2023-12-20 14:40:00,41.98,42.05,41.82,41.84,198416.0,41.106,41.1745,40.9493,40.9689,198416.0
2023-12-20 14:50:00,41.85,41.86,41.52,41.56,332543.0,40.9787,40.9885,40.6555,40.6947,332543.0
2023-12-20 15:00:00,41.56,41.6,41.38,41.49,262055.0,40.6947,40.7339,40.5185,40.6262,262055.0
2023-12-20 15:10:00,41.49,41.73,41.48,41.72,257742.0,40.6262,40.8612,40.6164,40.8514,257742.0
2023-12-20 15:20:00,41.72,41.75,41.39,41.4,352693.0,40.8514,40.8808,40.5282,40.538,352693.0
2023-12-20 15:30:00,41.4,41.49,41.36,41.42,305964.0,40.538,40.6262,40.4989,40.5576,305964.0
2023-12-20 15:40:00,41.42,41.51,41.4,41.5,387905.0,40.5576,40.6458,40.538,40.636,387905.0
2023-12-20 15:50:00,41.51,41.56,41.29,41.35,1087877.0,40.6458,40.6947,40.4303,40.4891,1087877.0
2023-12-21 09:30:00,41.97,42.3,41.94,42.04,367339.0,41.0962,41.4193,41.0668,41.1647,367339.0
2023-12-21 09:40:00,42.04,42.04,41.86,41.98,170103.0,41.1647,41.1647,40.9885,41.106,170103.0
2023-12-21 09:50:00,41.97,42.0,41.82,41.9,137534.0,41.0962,41.1255,40.9493,41.0276,137534.0
2023-12-21 10:00:00,41.91,42.01,41.84,41.87,130112.0,41.0374,41.1353,40.9689,40.9983,130112.0
2023-12-21 10:10:00,41.85,42.1,41.85,42.01,208241.0,40.9787,41.2235,40.9787,41.1353,208241.0
2023-12-21 10:20:00,42.02,42.14,41.83,41.91,230020.0,41.1451,41.2626,40.9591,41.0374,230020.0
2023-12-21 10:30:00,41.92,42.07,41.9,41.97,86798.0,41.0472,41.1941,41.0276,41.0962,86798.0
2023-12-21 10:40:00,41.96,42.08,41.9,42.0,154226.0,41.0864,41.2039,41.0276,41.1255,154226.0
2023-12-21 10:50:00,41.99,42.1,41.92,42.09,89856.0,41.1158,41.2235,41.0472,41.2137,89856.0
2023-12-21 11:00:00,42.09,42.15,42.05,42.07,133274.0,41.2137,41.2724,41.1745,41.1941,133274.0
2023-12-21 11:10:00,42.08,42.16,42.07,42.13,76020.0,41.2039,41.2822,41.1941,41.2528,76020.0
2023-12-21 11:20:00,42.13,42.19,42.1,42.19,81418.0,41.2528,41.3116,41.2235,41.3116,81418.0
2023-12-21 11:30:00,42.19,42.22,42.15,42.17,71421.0,41.3116,41.341,41.2724,41.292,71421.0
2023-12-21 11:40:00,42.17,42.19,42.13,42.16,88353.0,41.292,41.3116,41.2528,41.2822,88353.0
2023-12-21 11:50:00,42.16,42.16,42.04,42.09,132099.0,41.2822,41.2822,41.1647,41.2137,132099.0
2023-12-21 12:00:00,42.1,42.14,42.0,42.02,102276.0,41.2235,41.2626,41.1255,41.1451,102276.0
2023-12-21 12:10:00,42.02,42.1,42.02,42.07,61368.0,41.1451,41.2235,41.1451,41.1941,61368.0
2023-12-21 12:20:00,42.08,42.08,41.92,41.94,72621.0,41.2039,41.2039,41.0472,41.0668,72621.0
2023-12-21 12:30:00,41.94,42.07,41.92,42.01,62967.0,41.0668,41.1941,41.0472,41.1353,62967.0
2023-12-21 12:40:00,42.01,42.1,42.0,42.04,66030.0,41.1353,41.2235,41.1255,41.1647,66030.0
2023-12-21 12:50:00,42.03,42.06,41.98,42.06,98149.0,41.1549,41.1843,41.106,41.1843,98149.0
2023-12-21 13:00:00,42.06,42.12,41.98,42.03,85141.0,41.1843,41.243,41.106,41.1549,85141.0
2023-12-21 13:10:00,42.02,42.06,41.9,41.91,86403.0,41.1451,41.1843,41.0276,41.0374,86403.0
2023-12-21 13:20:00,41.92,42.06,41.89,42.06,116181.0,41.0472,41.1843,41.0178,41.1843,116181.0
2023-12-21 13:30:00,42.07,42.11,42.0,42.02,69245.0,41.1941,41.2333,41.1255,41.1451,69245.0
2023-12-21 13:40:00,42.02,42.09,41.99,42.05,44995.0,41.1451,41.2137,41.1158,41.1745,44995.0
2023-12-21 13:50:00,42.04,42.17,42.04,42.15,81509.0,41.1647,41.292,41.1647,41.2724,81509.0
2023-12-21 14:00:00,42.15,42.18,42.14,42.16,53731.0,41.2724,41.3018,41.2626,41.2822,53731.0
2023-12-21 14:10:00,42.16,42.26,42.14,42.26,123161.0,41.2822,41.3801,41.2626,41.3801,123161.0
2023-12-21 14:20:00,42.25,42.27,42.17,42.23,244389.0,41.3703,41.3899,41.292,41.3508,244389.0
2023-12-21 14:30:00,42.24,42.28,42.15,42.19,188180.0,41.3606,41.3997,41.2724,41.3116,188180.0
2023-12-21 14:40:00,42.18,42.18,42.05,42.05,90673.0,41.3018,41.3018,41.1745,41.1745,90673.0
2023-12-21 14:50:00,42.05,42.06,41.96,42.05,107990.0,41.1745,41.1843,41.0864,41.1745,107990.0
2023-12-21 15:00:00,42.05,42.08,41.97,41.99,119349.0,41.1745,41.2039,41.0962,41.1158,119349.0
2023-12-21 15:10:00,41.99,42.06,41.98,42.03,72202.0,41.1158,41.1843,41.106,41.1549,72202.0
2023-12-21 15:20:00,42.04,42.2,42.02,42.17,133091.0,41.1647,41.3214,41.1451,41.292,133091.0
2023-12-21 15:30:00,42.17,42.21,42.11,42.19,179539.0,41.292,41.3312,41.2333,41.3116,179539.0
2023-12-21 15:40:00,42.19,42.2,42.1,42.16,239009.0,41.3116,41.3214,41.2235,41.2822,239009.0
2023-12-21 15:50:00,42.16,42.25,42.16,42.23,563774.0,41.2822,41.3703,41.2822,41.3508,563774.0
2023-12-22 09:30:00,42.53,42.75,42.4,42.67,323994.0,41.6445,41.8599,41.5172,41.7816,323994.0
2023-12-22 09:40:00,42.69,42.76,42.44,42.46,220276.0,41.8012,41.8697,41.5564,41.576,220276.0
2023-12-22 09:50:00,42.47,42.66,42.45,42.61,178128.0,41.5858,41.7718,41.5662,41.7228,178128.0
2023-12-22 10:00:00,42.62,42.84,42.58,42.67,270824.0,41.7326,41.9481,41.6935,41.7816,270824.0
2023-12-22 10:10:00,42.67,42.78,42.66,42.68,170110.0,41.7816,41.8893,41.7718,41.7914,170110.0
2023-12-22 10:20:00,42.67,42.69,42.5,42.58,111400.0,41.7816,41.8012,41.6151,41.6935,111400.0
2023-12-22 10:30:00,42.59,42.62,42.47,42.53,82620.0,41.7033,41.7326,41.5858,41.6445,82620.0
2023-12-22 10:40:00,42.52,42.58,42.47,42.47,81447.0,41.6347,41.6935,41.5858,41.5858,81447.0
2023-12-22 10:50:00,42.48,42.51,42.37,42.38,94910.0,41.5956,41.6249,41.4878,41.4976,94910.0
2023-12-22 11:00:00,42.37,42.37,42.25,42.35,125950.0,41.4878,41.4878,41.3703,41.4683,125950.0
2023-12-22 11:10:00,42.36,42.46,42.36,42.45,84440.0,41.4781,41.576,41.4781,41.5662,84440.0
2023-12-22 11:20:00,42.45,42.57,42.43,42.55,111863.0,41.5662,41.6837,41.5466,41.6641,111863.0
2023-12-22 11:30:00,42.55,42.57,42.44,42.54,84907.0,41.6641,41.6837,41.5564,41.6543,84907.0
2023-12-22 11:40:00,42.54,42.55,42.38,42.4,145629.0,41.6543,41.6641,41.4976,41.5172,145629.0
2023-12-22 11:50:00,42.41,42.55,42.4,42.48,115078.0,41.527,41.6641,41.5172,41.5956,115078.0
2023-12-22 12:00:00,42.48,42.55,42.46,42.46,72653.0,41.5956,41.6641,41.576,41.576,72653.0
2023-12-22 12:10:00,42.46,42.48,42.42,42.48,58989.0,41.576,41.5956,41.5368,41.5956,58989.0
2023-12-22 12:20:00,42.48,42.53,42.46,42.52,60568.0,41.5956,41.6445,41.576,41.6347,60568.0
2023-12-22 12:30:00,42.52,42.56,42.49,42.55,61412.0,41.6347,41.6739,41.6053,41.6641,61412.0
2023-12-22 12:40:00,42.55,42.61,42.51,42.52,168791.0,41.6641,41.7228,41.6249,41.6347,168791.0
2023-12-22 12:50:00,42.52,42.63,42.51,42.6,351660.0,41.6347,41.7424,41.6249,41.7131,351660.0
2023-12-22 13:00:00,42.6,42.63,42.54,42.55,73145.0,41.7131,41.7424,41.6543,41.6641,73145.0
2023-12-22 13:10:00,42.55,42.59,42.51,42.52,81854.0,41.6641,41.7033,41.6249,41.6347,81854.0
2023-12-22 13:20:00,42.53,42.56,42.48,42.52,125905.0,41.6445,41.6739,41.5956,41.6347,125905.0
2023-12-22 13:30:00,42.51,42.57,42.51,42.56,73131.0,41.6249,41.6837,41.6249,41.6739,73131.0
2023-12-22 13:40:00,42.56,42.57,42.49,42.54,135819.0,41.6739,41.6837,41.6053,41.6543,135819.0
2023-12-22 13:50:00,42.54,42.56,42.51,42.53,48695.0,41.6543,41.6739,41.6249,41.6445,48695.0
2023-12-22 14:00:00,42.52,42.58,42.43,42.43,184347.0,41.6347,41.6935,41.5466,41.5466,184347.0
2023-12-22 14:10:00,42.43,42.48,42.33,42.39,110242.0,41.5466,41.5956,41.4487,41.5074,110242.0
2023-12-22 14:20:00,42.39,42.41,42.16,42.18,89889.0,41.5074,41.527,41.2822,41.3018,89889.0
2023-12-22 14:30:00,42.18,42.34,42.1,42.29,213292.0,41.3018,41.4585,41.2235,41.4095,213292.0
2023-12-22 14:40:00,42.29,42.44,42.28,42.4,91552.0,41.4095,41.5564,41.3997,41.5172,91552.0
2023-12-22 14:50:00,42.39,42.45,42.38,42.45,63725.0,41.5074,41.5662,41.4976,41.5662,63725.0
2023-12-22 15:00:00,42.45,42.46,42.37,42.38,74608.0,41.5662,41.576,41.4878,41.4976,74608.0
2023-12-22 15:10:00,42.38,42.46,42.38,42.41,102574.0,41.4976,41.576,41.4976,41.527,102574.0
2023-12-22 15:20:00,42.41,42.43,42.35,42.42,129981.0,41.527,41.5466,41.4683,41.5368,129981.0
2023-12-22 15:30:00,42.42,42.43,42.33,42.34,105526.0,41.5368,41.5466,41.4487,41.4585,105526.0
2023-12-22 15:40:00,42.34,42.42,42.29,42.38,126969.0,41.4585,41.5368,41.4095,41.4976,126969.0
2023-12-22 15:50:00,42.38,42.44,42.36,42.39,483930.0,41.4976,41.5564,41.4781,41.5074,483930.0
2023-12-26 09:30:00,42.6,42.86,42.51,42.77,266543.0,41.7131,41.9676,41.6249,41.8795,266543.0
2023-12-26 09:40:00,42.77,42.8,42.66,42.74,161203.0,41.8795,41.9089,41.7718,41.8501,161203.0
2023-12-26 09:50:00,42.74,42.87,42.7,42.87,175415.0,41.8501,41.9774,41.811,41.9774,175415.0
2023-12-26 10:00:00,42.87,42.94,42.85,42.9,115787.0,41.9774,42.046,41.9579,42.0068,115787.0
2023-12-26 10:10:00,42.89,42.93,42.82,42.88,116038.0,41.997,42.0362,41.9285,41.9872,116038.0
2023-12-26 10:20:00,42.88,42.9,42.79,42.79,80825.0,41.9872,42.0068,41.8991,41.8991,80825.0
2023-12-26 10:30:00,42.8,42.87,42.78,42.83,68529.0,41.9089,41.9774,41.8893,41.9383,68529.0
2023-12-26 10:40:00,42.82,42.82,42.69,42.72,81815.0,41.9285,41.9285,41.8012,41.8306,81815.0
2023-12-26 10:50:00,42.72,42.78,42.69,42.74,91459.0,41.8306,41.8893,41.8012,41.8501,91459.0
2023-12-26 11:00:00,42.73,42.76,42.71,42.73,67813.0,41.8403,41.8697,41.8208,41.8403,67813.0
2023-12-26 11:10:00,42.73,42.81,42.71,42.81,148716.0,41.8403,41.9187,41.8208,41.9187,148716.0
2023-12-26 11:20:00,42.8,42.85,42.79,42.84,111009.0,41.9089,41.9579,41.8991,41.9481,111009.0
2023-12-26 11:30:00,42.84,42.91,42.84,42.84,90224.0,41.9481,42.0166,41.9481,41.9481,90224.0
2023-12-26 11:40:00,42.84,42.87,42.79,42.8,160199.0,41.9481,41.9774,41.8991,41.9089,160199.0
2023-12-26 11:50:00,42.8,42.85,42.79,42.84,60416.0,41.9089,41.9579,41.8991,41.9481,60416.0
2023-12-26 12:00:00,42.85,42.88,42.84,42.87,81182.0,41.9579,41.9872,41.9481,41.9774,81182.0
2023-12-26 12:10:00,42.86,42.91,42.85,42.9,66212.0,41.9676,42.0166,41.9579,42.0068,66212.0
2023-12-26 12:20:00,42.9,42.93,42.89,42.91,117356.0,42.0068,42.0362,41.997,42.0166,117356.0
2023-12-26 12:30:00,42.91,42.94,42.9,42.92,162427.0,42.0166,42.046,42.0068,42.0264,162427.0
2023-12-26 12:40:00,42.92,42.95,42.9,42.95,151278.0,42.0264,42.0558,42.0068,42.0558,151278.0
2023-12-26 12:50:00,42.95,42.97,42.9,42.91,94490.0,42.0558,42.0754,42.0068,42.0166,94490.0
2023-12-26 13:00:00,42.91,42.93,42.89,42.92,79299.0,42.0166,42.0362,41.997,42.0264,79299.0
2023-12-26 13:10:00,42.92,42.95,42.92,42.93,67544.0,42.0264,42.0558,42.0264,42.0362,67544.0
2023-12-26 13:20:00,42.92,42.97,42.92,42.96,92862.0,42.0264,42.0754,42.0264,42.0656,92862.0
2023-12-26 13:30:00,42.96,42.96,42.92,42.96,65347.0,42.0656,42.0656,42.0264,42.0656,65347.0
2023-12-26 13:40:00,42.96,43.03,42.95,42.99,182653.0,42.0656,42.1341,42.0558,42.0949,182653.0
2023-12-26 13:50:00,42.99,43.0,42.93,42.96,62024.0,42.0949,42.1047,42.0362,42.0656,62024.0
2023-12-26 14:00:00,42.97,43.01,42.96,43.0,73562.0,42.0754,42.1145,42.0656,42.1047,73562.0
2023-12-26 14:10:00,42.99,43.04,42.99,43.02,73570.0,42.0949,42.1439,42.0949,42.1243,73570.0
2023-12-26 14:20:00,43.02,43.03,42.98,42.98,79120.0,42.1243,42.1341,42.0851,42.0851,79120.0
2023-12-26 14:30:00,42.98,43.02,42.98,43.01,47991.0,42.0851,42.1243,42.0851,42.1145,47991.0
2023-12-26 14:40:00,43.0,43.01,42.94,42.96,76594.0,42.1047,42.1145,42.046,42.0656,76594.0
2023-12-26 14:50:00,42.96,43.01,42.95,43.0,54940.0,42.0656,42.1145,42.0558,42.1047,54940.0
2023-12-26 15:00:00,43.0,43.01,42.98,43.01,83036.0,42.1047,42.1145,42.0851,42.1145,83036.0
2023-12-26 15:10:00,43.0,43.01,42.92,42.93,95669.0,42.1047,42.1145,42.0264,42.0362,95669.0
2023-12-26 15:20:00,42.93,43.08,42.92,43.01,179979.0,42.0362,42.1831,42.0264,42.1145,179979.0
2023-12-26 15:30:00,43.02,43.04,42.96,42.98,161876.0,42.1243,42.1439,42.0656,42.0851,161876.0
2023-12-26 15:40:00,42.98,43.0,42.94,42.96,167264.0,42.0851,42.1047,42.046,42.0656,167264.0
2023-12-26 15:50:00,42.95,42.95,42.82,42.83,518479.0,42.0558,42.0558,41.9285,41.9383,518479.0
2023-12-27 09:30:00,43.04,43.05,42.78,43.05,229545.0,42.1439,42.1537,41.8893,42.1537,229545.0
2023-12-27 09:40:00,43.05,43.37,43.05,43.34,226547.0,42.1537,42.467,42.1537,42.4376,226547.0
2023-12-27 09:50:00,43.34,43.36,43.21,43.26,132053.0,42.4376,42.4572,42.3104,42.3593,132053.0
2023-12-27 10:00:00,43.26,43.33,43.16,43.2,245922.0,42.3593,42.4279,42.2614,42.3006,245922.0
2023-12-27 10:10:00,43.2,43.27,43.15,43.18,151840.0,42.3006,42.3691,42.2516,42.281,151840.0
2023-12-27 10:20:00,43.16,43.26,43.12,43.21,95310.0,42.2614,42.3593,42.2222,42.3104,95310.0
2023-12-27 10:30:00,43.2,43.21,43.15,43.19,138988.0,42.3006,42.3104,42.2516,42.2908,138988.0
2023-12-27 10:40:00,43.18,43.18,43.03,43.07,147679.0,42.281,42.281,42.1341,42.1733,147679.0
2023-12-27 10:50:00,43.07,43.09,43.02,43.08,97867.0,42.1733,42.1929,42.1243,42.1831,97867.0
2023-12-27 11:00:00,43.07,43.08,42.97,42.98,190763.0,42.1733,42.1831,42.0754,42.0851,190763.0
2023-12-27 11:10:00,42.99,43.03,42.97,43.02,131086.0,42.0949,42.1341,42.0754,42.1243,131086.0
2023-12-27 11:20:00,43.02,43.08,43.01,43.03,88300.0,42.1243,42.1831,42.1145,42.1341,88300.0
2023-12-27 11:30:00,43.04,43.07,43.03,43.05,38156.0,42.1439,42.1733,42.1341,42.1537,38156.0
2023-12-27 11:40:00,43.04,43.11,43.04,43.05,54979.0,42.1439,42.2124,42.1439,42.1537,54979.0
2023-12-27 11:50:00,43.04,43.06,43.01,43.05,53786.0,42.1439,42.1635,42.1145,42.1537,53786.0
2023-12-27 12:00:00,43.04,43.09,43.03,43.08,77463.0,42.1439,42.1929,42.1341,42.1831,77463.0
2023-12-27 12:10:00,43.08,43.21,43.07,43.14,111793.0,42.1831,42.3104,42.1733,42.2418,111793.0
2023-12-27 12:20:00,43.16,43.21,43.14,43.18,81378.0,42.2614,42.3104,42.2418,42.281,81378.0
2023-12-27 12:30:00,43.19,43.24,43.17,43.2,118372.0,42.2908,42.3397,42.2712,42.3006,118372.0
2023-12-27 12:40:00,43.2,43.29,43.19,43.25,208670.0,42.3006,42.3887,42.2908,42.3495,208670.0
2023-12-27 12:50:00,43.25,43.31,43.24,43.27,84095.0,42.3495,42.4083,42.3397,42.3691,84095.0
2023-12-27 13:00:00,43.27,43.42,43.26,43.38,142956.0,42.3691,42.516,42.3593,42.4768,142956.0
2023-12-27 13:10:00,43.38,43.42,43.28,43.3,123232.0,42.4768,42.516,42.3789,42.3985,123232.0
2023-12-27 13:20:00,43.3,43.31,43.2,43.22,109289.0,42.3985,42.4083,42.3006,42.3201,109289.0
2023-12-27 13:30:00,43.22,43.23,43.15,43.18,59307.0,42.3201,42.3299,42.2516,42.281,59307.0
2023-12-27 13:40:00,43.18,43.22,43.18,43.19,48316.0,42.281,42.3201,42.281,42.2908,48316.0
2023-12-27 13:50:00,43.18,43.23,43.16,43.17,80369.0,42.281,42.3299,42.2614,42.2712,80369.0
2023-12-27 14:00:00,43.16,43.17,43.03,43.12,107965.0,42.2614,42.2712,42.1341,42.2222,107965.0
2023-12-27 14:10:00,43.11,43.15,43.07,43.15,65100.0,42.2124,42.2516,42.1733,42.2516,65100.0
2023-12-27 14:20:00,43.15,43.22,43.14,43.19,91068.0,42.2516,42.3201,42.2418,42.2908,91068.0
2023-12-27 14:30:00,43.2,43.24,43.16,43.22,69890.0,42.3006,42.3397,42.2614,42.3201,69890.0
2023-12-27 14:40:00,43.22,43.22,43.14,43.15,70966.0,42.3201,42.3201,42.2418,42.2516,70966.0
2023-12-27 14:50:00,43.15,43.16,43.1,43.15,70071.0,42.2516,42.2614,42.2026,42.2516,70071.0
2023-12-27 15:00:00,43.15,43.17,43.11,43.16,72489.0,42.2516,42.2712,42.2124,42.2614,72489.0
2023-12-27 15:10:00,43.16,43.2,43.14,43.16,94267.0,42.2614,42.3006,42.2418,42.2614,94267.0
2023-12-27 15:20:00,43.17,43.19,43.1,43.16,104404.0,42.2712,42.2908,42.2026,42.2614,104404.0
2023-12-27 15:30:00,43.16,43.22,43.14,43.19,147101.0,42.2614,42.3201,42.2418,42.2908,147101.0
2023-12-27 15:40:00,43.2,43.22,43.1,43.11,187943.0,42.3006,42.3201,42.2026,42.2124,187943.0
2023-12-27 15:50:00,43.11,43.21,43.08,43.2,654632.0,42.2124,42.3104,42.1831,42.3006,654632.0
2023-12-28 09:30:00,42.95,43.1,42.87,43.04,251628.0,42.0558,42.2026,41.9774,42.1439,251628.0
2023-12-28 09:40:00,43.03,43.12,42.91,43.02,140220.0,42.1341,42.2222,42.0166,42.1243,140220.0
2023-12-28 09:50:00,43.01,43.22,43.01,43.22,99693.0,42.1145,42.3201,42.1145,42.3201,99693.0
2023-12-28 10:00:00,43.22,43.22,43.09,43.15,76257.0,42.3201,42.3201,42.1929,42.2516,76257.0
2023-12-28 10:10:00,43.16,43.23,43.1,43.22,77064.0,42.2614,42.3299,42.2026,42.3201,77064.0
2023-12-28 10:20:00,43.22,43.24,43.18,43.22,117929.0,42.3201,42.3397,42.281,42.3201,117929.0
2023-12-28 10:30:00,43.22,43.25,43.11,43.11,97400.0,42.3201,42.3495,42.2124,42.2124,97400.0
2023-12-28 10:40:00,43.11,43.14,43.04,43.12,79740.0,42.2124,42.2418,42.1439,42.2222,79740.0
2023-12-28 10:50:00,43.12,43.13,43.04,43.08,115031.0,42.2222,42.232,42.1439,42.1831,115031.0
2023-12-28 11:00:00,43.08,43.08,42.96,43.02,94041.0,42.1831,42.1831,42.0656,42.1243,94041.0
2023-12-28 11:10:00,43.02,43.07,42.99,43.02,132917.0,42.1243,42.1733,42.0949,42.1243,132917.0
2023-12-28 11:20:00,43.02,43.16,43.01,43.15,84883.0,42.1243,42.2614,42.1145,42.2516,84883.0
2023-12-28 11:30:00,43.15,43.19,43.07,43.09,90979.0,42.2516,42.2908,42.1733,42.1929,90979.0
2023-12-28 11:40:00,43.09,43.15,43.08,43.14,56122.0,42.1929,42.2516,42.1831,42.2418,56122.0
2023-12-28 11:50:00,43.14,43.17,43.11,43.13,41907.0,42.2418,42.2712,42.2124,42.232,41907.0
2023-12-28 12:00:00,43.13,43.17,43.11,43.14,52171.0,42.232,42.2712,42.2124,42.2418,52171.0
2023-12-28 12:10:00,43.14,43.15,43.1,43.15,60377.0,42.2418,42.2516,42.2026,42.2516,60377.0
2023-12-28 12:20:00,43.14,43.14,43.08,43.09,49848.0,42.2418,42.2418,42.1831,42.1929,49848.0
2023-12-28 12:30:00,43.08,43.17,43.07,43.17,96694.0,42.1831,42.2712,42.1733,42.2712,96694.0
2023-12-28 12:40:00,43.17,43.18,43.13,43.17,81273.0,42.2712,42.281,42.232,42.2712,81273.0
2023-12-28 12:50:00,43.16,43.21,43.16,43.2,79685.0,42.2614,42.3104,42.2614,42.3006,79685.0
2023-12-28 13:00:00,43.2,43.21,43.1,43.16,131931.0,42.3006,42.3104,42.2026,42.2614,131931.0
2023-12-28 13:10:00,43.17,43.19,43.1,43.13,47713.0,42.2712,42.2908,42.2026,42.232,47713.0
2023-12-28 13:20:00,43.14,43.18,43.13,43.17,57306.0,42.2418,42.281,42.232,42.2712,57306.0
2023-12-28 13:30:00,43.17,43.21,43.15,43.17,65098.0,42.2712,42.3104,42.2516,42.2712,65098.0
2023-12-28 13:40:00,43.16,43.17,43.11,43.14,67800.0,42.2614,42.2712,42.2124,42.2418,67800.0
2023-12-28 13:50:00,43.14,43.15,43.09,43.12,113373.0,42.2418,42.2516,42.1929,42.2222,113373.0
2023-12-28 14:00:00,43.13,43.13,43.07,43.1,70717.0,42.232,42.232,42.1733,42.2026,70717.0
2023-12-28 14:10:00,43.09,43.12,43.07,43.08,69859.0,42.1929,42.2222,42.1733,42.1831,69859.0
2023-12-28 14:20:00,43.06,43.13,43.04,43.12,86339.0,42.1635,42.232,42.1439,42.2222,86339.0
2023-12-28 14:30:00,43.13,43.15,43.08,43.09,69520.0,42.232,42.2516,42.1831,42.1929,69520.0
2023-12-28 14:40:00,43.09,43.1,43.02,43.07,77833.0,42.1929,42.2026,42.1243,42.1733,77833.0
2023-12-28 14:50:00,43.06,43.07,43.01,43.03,58864.0,42.1635,42.1733,42.1145,42.1341,58864.0
2023-12-28 15:00:00,43.04,43.06,43.01,43.02,58686.0,42.1439,42.1635,42.1145,42.1243,58686.0
2023-12-28 15:10:00,43.03,43.06,42.99,43.05,293596.0,42.1341,42.1635,42.0949,42.1537,293596.0
2023-12-28 15:20:00,43.06,43.08,43.0,43.02,110725.0,42.1635,42.1831,42.1047,42.1243,110725.0
2023-12-28 15:30:00,43.02,43.06,43.01,43.04,93792.0,42.1243,42.1635,42.1145,42.1439,93792.0
2023-12-28 15:40:00,43.04,43.07,43.01,43.03,136921.0,42.1439,42.1733,42.1145,42.1341,136921.0
2023-12-28 15:50:00,43.03,43.04,42.98,43.04,521070.0,42.1341,42.1439,42.0851,42.1439,521070.0
2023-12-29 09:30:00,42.41,42.82,42.27,42.79,348637.0,41.527,41.9285,41.3899,41.8991,348637.0
2023-12-29 09:40:00,42.79,42.92,42.71,42.91,111407.0,41.8991,42.0264,41.8208,42.0166,111407.0
2023-12-29 09:50:00,42.92,42.92,42.71,42.83,153967.0,42.0264,42.0264,41.8208,41.9383,153967.0
2023-12-29 10:00:00,42.83,42.91,42.79,42.8,122675.0,41.9383,42.0166,41.8991,41.9089,122675.0
2023-12-29 10:10:00,42.8,42.84,42.73,42.79,97346.0,41.9089,41.9481,41.8403,41.8991,97346.0
2023-12-29 10:20:00,42.8,42.81,42.65,42.66,151266.0,41.9089,41.9187,41.762,41.7718,151266.0
2023-12-29 10:30:00,42.66,42.67,42.55,42.55,137537.0,41.7718,41.7816,41.6641,41.6641,137537.0
2023-12-29 10:40:00,42.55,42.56,42.36,42.45,315466.0,41.6641,41.6739,41.4781,41.5662,315466.0
2023-12-29 10:50:00,42.46,42.51,42.38,42.5,104172.0,41.576,41.6249,41.4976,41.6151,104172.0
2023-12-29 11:00:00,42.51,42.58,42.45,42.48,59812.0,41.6249,41.6935,41.5662,41.5956,59812.0
2023-12-29 11:10:00,42.48,42.48,42.36,42.43,59752.0,41.5956,41.5956,41.4781,41.5466,59752.0
2023-12-29 11:20:00,42.43,42.47,42.35,42.35,63259.0,41.5466,41.5858,41.4683,41.4683,63259.0
2023-12-29 11:30:00,42.35,42.46,42.34,42.44,71022.0,41.4683,41.576,41.4585,41.5564,71022.0
2023-12-29 11:40:00,42.44,42.54,42.41,42.54,45265.0,41.5564,41.6543,41.527,41.6543,45265.0
2023-12-29 11:50:00,42.54,42.56,42.47,42.5,48920.0,41.6543,41.6739,41.5858,41.6151,48920.0
2023-12-29 12:00:00,42.5,42.55,42.45,42.46,46643.0,41.6151,41.6641,41.5662,41.576,46643.0
2023-12-29 12:10:00,42.47,42.51,42.41,42.48,85127.0,41.5858,41.6249,41.527,41.5956,85127.0
2023-12-29 12:20:00,42.48,42.52,42.43,42.49,76839.0,41.5956,41.6347,41.5466,41.6053,76839.0
2023-12-29 12:30:00,42.48,42.52,42.47,42.52,54219.0,41.5956,41.6347,41.5858,41.6347,54219.0
2023-12-29 12:40:00,42.51,42.57,42.48,42.52,62881.0,41.6249,41.6837,41.5956,41.6347,62881.0
2023-12-29 12:50:00,42.52,42.6,42.5,42.58,44780.0,41.6347,41.7131,41.6151,41.6935,44780.0
2023-12-29 13:00:00,42.58,42.63,42.53,42.6,63391.0,41.6935,41.7424,41.6445,41.7131,63391.0
2023-12-29 13:10:00,42.6,42.67,42.59,42.61,128534.0,41.7131,41.7816,41.7033,41.7228,128534.0
2023-12-29 13:20:00,42.61,42.62,42.56,42.61,47887.0,41.7228,41.7326,41.6739,41.7228,47887.0
2023-12-29 13:30:00,42.61,42.7,42.6,42.7,58559.0,41.7228,41.811,41.7131,41.811,58559.0
2023-12-29 13:40:00,42.69,42.74,42.66,42.74,55175.0,41.8012,41.8501,41.7718,41.8501,55175.0
2023-12-29 13:50:00,42.73,42.77,42.69,42.74,73189.0,41.8403,41.8795,41.8012,41.8501,73189.0
2023-12-29 14:00:00,42.75,42.77,42.68,42.72,72369.0,41.8599,41.8795,41.7914,41.8306,72369.0
2023-12-29 14:10:00,42.73,42.74,42.67,42.73,48230.0,41.8403,41.8501,41.7816,41.8403,48230.0
2023-12-29 14:20:00,42.73,42.75,42.68,42.7,45560.0,41.8403,41.8599,41.7914,41.811,45560.0
2023-12-29 14:30:00,42.7,42.75,42.7,42.72,33586.0,41.811,41.8599,41.811,41.8306,33586.0
2023-12-29 14:40:00,42.73,42.74,42.7,42.73,55631.0,41.8403,41.8501,41.811,41.8403,55631.0
2023-12-29 14:50:00,42.73,42.74,42.7,42.73,50027.0,41.8403,41.8501,41.811,41.8403,50027.0
2023-12-29 15:00:00,42.73,42.73,42.66,42.7,85580.0,41.8403,41.8403,41.7718,41.811,85580.0
2023-12-29 15:10:00,42.7,42.73,42.68,42.69,118375.0,41.811,41.8403,41.7914,41.8012,118375.0
2023-12-29 15:20:00,42.69,42.73,42.66,42.72,70482.0,41.8012,41.8403,41.7718,41.8306,70482.0
2023-12-29 15:30:00,42.73,42.73,42.64,42.66,101076.0,41.8403,41.8403,41.7522,41.7718,101076.0
2023-12-29 15:40:00,42.66,42.69,42.57,42.57,151260.0,41.7718,41.8012,41.6837,41.6837,151260.0
2023-12-29 15:50:00,42.56,42.63,42.52,42.55,752350.0,41.6739,41.7424,41.6347,41.6641,752350.0
2024-01-02 09:30:00,41.96,42.33,41.85,42.17,333690.0,41.0864,41.4487,40.9787,41.292,333690.0
2024-01-02 09:40:00,42.16,42.3,42.07,42.13,208175.0,41.2822,41.4193,41.1941,41.2528,208175.0
2024-01-02 09:50:00,42.13,42.48,42.12,42.48,237079.0,41.2528,41.5956,41.243,41.5956,237079.0
2024-01-02 10:00:00,42.46,42.54,42.28,42.34,182435.0,41.576,41.6543,41.3997,41.4585,182435.0
2024-01-02 10:10:00,42.34,42.51,42.28,42.49,218073.0,41.4585,41.6249,41.3997,41.6053,218073.0
2024-01-02 10:20:00,42.47,42.5,42.29,42.34,158183.0,41.5858,41.6151,41.4095,41.4585,158183.0
2024-01-02 10:30:00,42.33,42.33,42.11,42.15,129245.0,41.4487,41.4487,41.2333,41.2724,129245.0
2024-01-02 10:40:00,42.14,42.25,42.13,42.18,149285.0,41.2626,41.3703,41.2528,41.3018,149285.0
2024-01-02 10:50:00,42.17,42.25,42.13,42.16,135592.0,41.292,41.3703,41.2528,41.2822,135592.0
2024-01-02 11:00:00,42.15,42.29,42.15,42.28,89653.0,41.2724,41.4095,41.2724,41.3997,89653.0
2024-01-02 11:10:00,42.27,42.32,42.21,42.25,86742.0,41.3899,41.4389,41.3312,41.3703,86742.0
2024-01-02 11:20:00,42.25,42.28,42.21,42.23,79459.0,41.3703,41.3997,41.3312,41.3508,79459.0
2024-01-02 11:30:00,42.23,42.28,42.21,42.26,104415.0,41.3508,41.3997,41.3312,41.3801,104415.0
2024-01-02 11:40:00,42.27,42.39,42.26,42.31,101009.0,41.3899,41.5074,41.3801,41.4291,101009.0
2024-01-02 11:50:00,42.32,42.32,42.23,42.31,87684.0,41.4389,41.4389,41.3508,41.4291,87684.0
2024-01-02 12:00:00,42.31,42.32,42.26,42.28,80702.0,41.4291,41.4389,41.3801,41.3997,80702.0
2024-01-02 12:10:00,42.29,42.33,42.26,42.3,98926.0,41.4095,41.4487,41.3801,41.4193,98926.0
2024-01-02 12:20:00,42.3,42.33,42.23,42.28,70719.0,41.4193,41.4487,41.3508,41.3997,70719.0
2024-01-02 12:30:00,42.27,42.3,42.24,42.29,51270.0,41.3899,41.4193,41.3606,41.4095,51270.0
2024-01-02 12:40:00,42.29,42.32,42.26,42.29,69794.0,41.4095,41.4389,41.3801,41.4095,69794.0
2024-01-02 12:50:00,42.29,42.29,42.23,42.23,57198.0,41.4095,41.4095,41.3508,41.3508,57198.0
2024-01-02 13:00:00,42.23,42.26,42.17,42.2,84028.0,41.3508,41.3801,41.292,41.3214,84028.0
2024-01-02 13:10:00,42.2,42.25,42.19,42.23,95804.0,41.3214,41.3703,41.3116,41.3508,95804.0
2024-01-02 13:20:00,42.23,42.26,42.22,42.23,56889.0,41.3508,41.3801,41.341,41.3508,56889.0
2024-01-02 13:30:00,42.23,42.27,42.21,42.23,179474.0,41.3508,41.3899,41.3312,41.3508,179474.0
2024-01-02 13:40:00,42.23,42.26,42.19,42.2,83586.0,41.3508,41.3801,41.3116,41.3214,83586.0
2024-01-02 13:50:00,42.2,42.2,42.09,42.11,135490.0,41.3214,41.3214,41.2137,41.2333,135490.0
2024-01-02 14:00:00,42.11,42.12,41.95,42.02,156606.0,41.2333,41.243,41.0766,41.1451,156606.0
2024-01-02 14:10:00,42.03,42.1,42.01,42.05,105666.0,41.1549,41.2235,41.1353,41.1745,105666.0
2024-01-02 14:20:00,42.05,42.09,42.02,42.04,74374.0,41.1745,41.2137,41.1451,41.1647,74374.0
2024-01-02 14:30:00,42.04,42.04,41.95,41.95,110655.0,41.1647,41.1647,41.0766,41.0766,110655.0
2024-01-02 14:40:00,41.95,41.97,41.91,41.91,85142.0,41.0766,41.0962,41.0374,41.0374,85142.0
2024-01-02 14:50:00,41.91,41.99,41.9,41.93,95983.0,41.0374,41.1158,41.0276,41.057,95983.0
2024-01-02 15:00:00,41.93,41.93,41.83,41.91,132876.0,41.057,41.057,40.9591,41.0374,132876.0
2024-01-02 15:10:00,41.91,41.93,41.78,41.83,206696.0,41.0374,41.057,40.9101,40.9591,206696.0
2024-01-02 15:20:00,41.83,41.85,41.75,41.8,100072.0,40.9591,40.9787,40.8808,40.9297,100072.0
2024-01-02 15:30:00,41.8,41.87,41.8,41.83,146131.0,40.9297,40.9983,40.9297,40.9591,146131.0
2024-01-02 15:40:00,41.83,41.9,41.82,41.87,230746.0,40.9591,41.0276,40.9493,40.9983,230746.0
2024-01-02 15:50:00,41.87,42.14,41.87,42.11,944382.0,40.9983,41.2626,40.9983,41.2333,944382.0
2024-01-03 09:30:00,40.97,40.97,40.65,40.77,577226.0,40.117,40.117,39.8037,39.9212,577226.0
2024-01-03 09:40:00,40.77,40.83,40.6,40.7,554102.0,39.9212,39.9799,39.7547,39.8526,554102.0
2024-01-03 09:50:00,40.7,40.9,40.66,40.72,219463.0,39.8526,40.0485,39.8134,39.8722,219463.0
2024-01-03 10:00:00,40.71,41.04,40.66,40.95,521282.0,39.8624,40.1855,39.8134,40.0974,521282.0
2024-01-03 10:10:00,40.95,40.97,40.71,40.77,264866.0,40.0974,40.117,39.8624,39.9212,264866.0
2024-01-03 10:20:00,40.77,40.83,40.68,40.68,275147.0,39.9212,39.9799,39.833,39.833,275147.0
2024-01-03 10:30:00,40.68,40.84,40.63,40.7,298841.0,39.833,39.9897,39.7841,39.8526,298841.0
2024-01-03 10:40:00,40.7,40.72,40.59,40.64,224363.0,39.8526,39.8722,39.7449,39.7939,224363.0
2024-01-03 10:50:00,40.64,40.72,40.59,40.68,315921.0,39.7939,39.8722,39.7449,39.833,315921.0
2024-01-03 11:00:00,40.68,40.89,40.67,40.78,393397.0,39.833,40.0387,39.8232,39.9309,393397.0
2024-01-03 11:10:00,40.79,41.07,40.78,41.06,235856.0,39.9407,40.2149,39.9309,40.2051,235856.0
2024-01-03 11:20:00,41.07,41.24,41.06,41.23,257105.0,40.2149,40.3814,40.2051,40.3716,257105.0
2024-01-03 11:30:00,41.24,41.36,41.11,41.12,390242.0,40.3814,40.4989,40.2541,40.2639,390242.0
2024-01-03 11:40:00,41.12,41.16,41.07,41.1,171824.0,40.2639,40.303,40.2149,40.2443,171824.0
2024-01-03 11:50:00,41.1,41.16,41.08,41.12,116390.0,40.2443,40.303,40.2247,40.2639,116390.0
2024-01-03 12:00:00,41.13,41.18,41.08,41.14,152149.0,40.2737,40.3226,40.2247,40.2835,152149.0
2024-01-03 12:10:00,41.13,41.13,40.97,40.97,213488.0,40.2737,40.2737,40.117,40.117,213488.0
2024-01-03 12:20:00,40.98,41.05,40.97,41.02,254170.0,40.1268,40.1953,40.117,40.166,254170.0
2024-01-03 12:30:00,41.02,41.1,40.97,41.05,327796.0,40.166,40.2443,40.117,40.1953,327796.0
2024-01-03 12:40:00,41.06,41.28,41.05,41.27,199084.0,40.2051,40.4205,40.1953,40.4107,199084.0
2024-01-03 12:50:00,41.26,41.27,41.13,41.23,116038.0,40.401,40.4107,40.2737,40.3716,116038.0
2024-01-03 13:00:00,41.24,41.38,41.23,41.34,109796.0,40.3814,40.5185,40.3716,40.4793,109796.0
2024-01-03 13:10:00,41.34,41.38,41.31,41.38,87882.0,40.4793,40.5185,40.4499,40.5185,87882.0
2024-01-03 13:20:00,41.37,41.41,41.34,41.35,79726.0,40.5087,40.5478,40.4793,40.4891,79726.0
2024-01-03 13:30:00,41.35,41.42,41.29,41.41,94356.0,40.4891,40.5576,40.4303,40.5478,94356.0
2024-01-03 13:40:00,41.41,41.57,41.4,41.52,271600.0,40.5478,40.7045,40.538,40.6555,271600.0
2024-01-03 13:50:00,41.53,41.56,41.48,41.5,177592.0,40.6653,40.6947,40.6164,40.636,177592.0
2024-01-03 14:00:00,41.5,41.59,41.32,41.44,156882.0,40.636,40.7241,40.4597,40.5772,156882.0
2024-01-03 14:10:00,41.43,41.49,41.31,41.48,114353.0,40.5674,40.6262,40.4499,40.6164,114353.0
2024-01-03 14:20:00,41.48,41.67,41.36,41.63,150451.0,40.6164,40.8024,40.4989,40.7633,150451.0
2024-01-03 14:30:00,41.63,41.69,41.5,41.53,123716.0,40.7633,40.822,40.636,40.6653,123716.0
2024-01-03 14:40:00,41.53,41.67,41.5,41.54,154149.0,40.6653,40.8024,40.636,40.6751,154149.0
2024-01-03 14:50:00,41.54,41.54,41.43,41.44,101917.0,40.6751,40.6751,40.5674,40.5772,101917.0
2024-01-03 15:00:00,41.44,41.45,41.34,41.37,106823.0,40.5772,40.587,40.4793,40.5087,106823.0
2024-01-03 15:10:00,41.36,41.38,41.27,41.33,87352.0,40.4989,40.5185,40.4107,40.4695,87352.0
2024-01-03 15:20:00,41.33,41.38,41.29,41.34,100807.0,40.4695,40.5185,40.4303,40.4793,100807.0
2024-01-03 15:30:00,41.35,41.49,41.33,41.41,240488.0,40.4891,40.6262,40.4695,40.5478,240488.0
2024-01-03 15:40:00,41.41,41.48,41.38,41.41,297093.0,40.5478,40.6164,40.5185,40.5478,297093.0
2024-01-03 15:50:00,41.42,41.42,41.29,41.37,910861.0,40.5576,40.5576,40.4303,40.5087,910861.0
2024-01-04 09:30:00,41.12,41.19,40.83,40.97,439647.0,40.2639,40.3324,39.9799,40.117,439647.0
2024-01-04 09:40:00,40.97,41.08,40.72,40.72,252486.0,40.117,40.2247,39.8722,39.8722,252486.0
2024-01-04 09:50:00,40.73,41.08,40.72,41.01,157297.0,39.882,40.2247,39.8722,40.1562,157297.0
2024-01-04 10:00:00,41.01,41.36,41.0,41.36,166896.0,40.1562,40.4989,40.1464,40.4989,166896.0
2024-01-04 10:10:00,41.37,41.39,41.24,41.32,242179.0,40.5087,40.5282,40.3814,40.4597,242179.0
2024-01-04 10:20:00,41.32,41.32,41.16,41.22,217004.0,40.4597,40.4597,40.303,40.3618,217004.0
2024-01-04 10:30:00,41.22,41.33,41.17,41.3,216597.0,40.3618,40.4695,40.3128,40.4401,216597.0
2024-01-04 10:40:00,41.3,41.4,41.28,41.3,145862.0,40.4401,40.538,40.4205,40.4401,145862.0
2024-01-04 10:50:00,41.3,41.32,41.22,41.27,178686.0,40.4401,40.4597,40.3618,40.4107,178686.0
2024-01-04 11:00:00,41.27,41.29,41.1,41.14,236142.0,40.4107,40.4303,40.2443,40.2835,236142.0
2024-01-04 11:10:00,41.15,41.2,40.98,40.98,204828.0,40.2932,40.3422,40.1268,40.1268,204828.0
2024-01-04 11:20:00,40.99,41.27,40.99,41.18,193914.0,40.1366,40.4107,40.1366,40.3226,193914.0
2024-01-04 11:30:00,41.19,41.24,41.15,41.2,153021.0,40.3324,40.3814,40.2932,40.3422,153021.0
2024-01-04 11:40:00,41.19,41.23,41.12,41.14,162822.0,40.3324,40.3716,40.2639,40.2835,162822.0
2024-01-04 11:50:00,41.14,41.17,41.11,41.16,129783.0,40.2835,40.3128,40.2541,40.303,129783.0
2024-01-04 12:00:00,41.16,41.17,41.11,41.16,107086.0,40.303,40.3128,40.2541,40.303,107086.0
2024-01-04 12:10:00,41.16,41.18,41.07,41.14,194555.0,40.303,40.3226,40.2149,40.2835,194555.0
2024-01-04 12:20:00,41.14,41.21,41.13,41.18,67788.0,40.2835,40.352,40.2737,40.3226,67788.0
2024-01-04 12:30:00,41.18,41.19,41.13,41.18,124959.0,40.3226,40.3324,40.2737,40.3226,124959.0
2024-01-04 12:40:00,41.18,41.2,41.12,41.15,63483.0,40.3226,40.3422,40.2639,40.2932,63483.0
2024-01-04 12:50:00,41.15,41.24,41.13,41.24,57487.0,40.2932,40.3814,40.2737,40.3814,57487.0
2024-01-04 13:00:00,41.23,41.27,41.19,41.24,97923.0,40.3716,40.4107,40.3324,40.3814,97923.0
2024-01-04 13:10:00,41.23,41.25,41.17,41.19,82590.0,40.3716,40.3912,40.3128,40.3324,82590.0
2024-01-04 13:20:00,41.19,41.24,41.17,41.2,58327.0,40.3324,40.3814,40.3128,40.3422,58327.0
2024-01-04 13:30:00,41.2,41.23,41.16,41.19,105883.0,40.3422,40.3716,40.303,40.3324,105883.0
2024-01-04 13:40:00,41.19,41.26,41.18,41.26,193631.0,40.3324,40.401,40.3226,40.401,193631.0
2024-01-04 13:50:00,41.26,41.28,41.2,41.25,87552.0,40.401,40.4205,40.3422,40.3912,87552.0
2024-01-04 14:00:00,41.25,41.29,41.23,41.27,54477.0,40.3912,40.4303,40.3716,40.4107,54477.0
2024-01-04 14:10:00,41.27,41.3,41.24,41.27,85851.0,40.4107,40.4401,40.3814,40.4107,85851.0
2024-01-04 14:20:00,41.27,41.31,41.26,41.29,68611.0,40.4107,40.4499,40.401,40.4303,68611.0
2024-01-04 14:30:00,41.3,41.31,41.25,41.29,88951.0,40.4401,40.4499,40.3912,40.4303,88951.0
2024-01-04 14:40:00,41.28,41.32,41.21,41.32,186788.0,40.4205,40.4597,40.352,40.4597,186788.0
2024-01-04 14:50:00,41.32,41.41,41.31,41.41,101974.0,40.4597,40.5478,40.4499,40.5478,101974.0
2024-01-04 15:00:00,41.4,41.46,41.36,41.46,136555.0,40.538,40.5968,40.4989,40.5968,136555.0
2024-01-04 15:10:00,41.46,41.53,41.42,41.51,196779.0,40.5968,40.6653,40.5576,40.6458,196779.0
2024-01-04 15:20:00,41.52,41.53,41.42,41.47,150888.0,40.6555,40.6653,40.5576,40.6066,150888.0
2024-01-04 15:30:00,41.46,41.46,41.38,41.41,141623.0,40.5968,40.5968,40.5185,40.5478,141623.0
2024-01-04 15:40:00,41.41,41.43,41.38,41.39,237827.0,40.5478,40.5674,40.5185,40.5282,237827.0
2024-01-04 15:50:00,41.39,41.58,41.37,41.56,1435848.0,40.5282,40.7143,40.5087,40.6947,1435848.0
2024-01-05 09:30:00,41.25,41.41,41.1,41.26,345577.0,40.3912,40.5478,40.2443,40.401,345577.0
2024-01-05 09:40:00,41.26,41.41,41.14,41.33,98654.0,40.401,40.5478,40.2835,40.4695,98654.0
2024-01-05 09:50:00,41.33,41.47,41.32,41.4,117095.0,40.4695,40.6066,40.4597,40.538,117095.0
2024-01-05 10:00:00,41.41,41.85,41.41,41.8,302583.0,40.5478,40.9787,40.5478,40.9297,302583.0
2024-01-05 10:10:00,41.8,41.97,41.61,41.65,424241.0,40.9297,41.0962,40.7437,40.7828,424241.0
2024-01-05 10:20:00,41.63,41.78,41.61,41.65,197646.0,40.7633,40.9101,40.7437,40.7828,197646.0
2024-01-05 10:30:00,41.66,41.76,41.64,41.72,99145.0,40.7926,40.8905,40.773,40.8514,99145.0
2024-01-05 10:40:00,41.71,41.79,41.68,41.69,134460.0,40.8416,40.9199,40.8122,40.822,134460.0
2024-01-05 10:50:00,41.7,41.84,41.68,41.75,107620.0,40.8318,40.9689,40.8122,40.8808,107620.0
2024-01-05 11:00:00,41.75,41.76,41.66,41.68,165615.0,40.8808,40.8905,40.7926,40.8122,165615.0
2024-01-05 11:10:00,41.68,41.72,41.52,41.52,112583.0,40.8122,40.8514,40.6555,40.6555,112583.0
2024-01-05 11:20:00,41.52,41.6,41.49,41.5,117521.0,40.6555,40.7339,40.6262,40.636,117521.0
2024-01-05 11:30:00,41.51,41.62,41.5,41.59,107181.0,40.6458,40.7535,40.636,40.7241,107181.0
2024-01-05 11:40:00,41.6,41.63,41.56,41.6,94142.0,40.7339,40.7633,40.6947,40.7339,94142.0
2024-01-05 11:50:00,41.61,41.63,41.52,41.57,56938.0,40.7437,40.7633,40.6555,40.7045,56938.0
2024-01-05 12:00:00,41.57,41.58,41.39,41.4,119215.0,40.7045,40.7143,40.5282,40.538,119215.0
2024-01-05 12:10:00,41.39,41.49,41.36,41.43,125569.0,40.5282,40.6262,40.4989,40.5674,125569.0
2024-01-05 12:20:00,41.43,41.47,41.34,41.36,149311.0,40.5674,40.6066,40.4793,40.4989,149311.0
2024-01-05 12:30:00,41.36,41.42,41.32,41.4,98999.0,40.4989,40.5576,40.4597,40.538,98999.0
2024-01-05 12:40:00,41.41,41.45,41.37,41.4,46705.0,40.5478,40.587,40.5087,40.538,46705.0
2024-01-05 12:50:00,41.39,41.43,41.36,41.39,61393.0,40.5282,40.5674,40.4989,40.5282,61393.0
2024-01-05 13:00:00,41.39,41.4,41.21,41.24,190109.0,40.5282,40.538,40.352,40.3814,190109.0
2024-01-05 13:10:00,41.24,41.35,41.21,41.22,88692.0,40.3814,40.4891,40.352,40.3618,88692.0
2024-01-05 13:20:00,41.22,41.37,41.21,41.37,52109.0,40.3618,40.5087,40.352,40.5087,52109.0
2024-01-05 13:30:00,41.38,41.47,41.36,41.47,80172.0,40.5185,40.6066,40.4989,40.6066,80172.0
2024-01-05 13:40:00,41.47,41.48,41.39,41.43,44526.0,40.6066,40.6164,40.5282,40.5674,44526.0
2024-01-05 13:50:00,41.44,41.46,41.41,41.42,69629.0,40.5772,40.5968,40.5478,40.5576,69629.0
2024-01-05 14:00:00,41.43,41.54,41.43,41.53,81679.0,40.5674,40.6751,40.5674,40.6653,81679.0
2024-01-05 14:10:00,41.53,41.55,41.41,41.41,115090.0,40.6653,40.6849,40.5478,40.5478,115090.0
2024-01-05 14:20:00,41.42,41.45,41.38,41.41,51373.0,40.5576,40.587,40.5185,40.5478,51373.0
2024-01-05 14:30:00,41.4,41.46,41.38,41.41,79894.0,40.538,40.5968,40.5185,40.5478,79894.0
2024-01-05 14:40:00,41.41,41.41,41.33,41.34,137366.0,40.5478,40.5478,40.4695,40.4793,137366.0
2024-01-05 14:50:00,41.34,41.35,41.24,41.27,109570.0,40.4793,40.4891,40.3814,40.4107,109570.0
2024-01-05 15:00:00,41.26,41.28,41.21,41.26,84546.0,40.401,40.4205,40.352,40.401,84546.0
2024-01-05 15:10:00,41.27,41.33,41.23,41.28,68935.0,40.4107,40.4695,40.3716,40.4205,68935.0
2024-01-05 15:20:00,41.29,41.33,41.25,41.32,141468.0,40.4303,40.4695,40.3912,40.4597,141468.0
2024-01-05 15:30:00,41.32,41.37,41.27,41.34,162024.0,40.4597,40.5087,40.4107,40.4793,162024.0
2024-01-05 15:40:00,41.34,41.42,41.33,41.39,235772.0,40.4793,40.5576,40.4695,40.5282,235772.0
2024-01-05 15:50:00,41.39,41.43,41.31,41.41,775219.0,40.5282,40.5674,40.4499,40.5478,775219.0
2024-01-08 09:30:00,41.27,41.33,41.05,41.14,253123.0,40.4107,40.4695,40.1953,40.2835,253123.0
2024-01-08 09:40:00,41.14,41.35,41.03,41.28,258507.0,40.2835,40.4891,40.1757,40.4205,258507.0
2024-01-08 09:50:00,41.29,41.53,41.28,41.53,163909.0,40.4303,40.6653,40.4205,40.6653,163909.0
2024-01-08 10:00:00,41.52,41.69,41.33,41.68,291154.0,40.6555,40.822,40.4695,40.8122,291154.0
2024-01-08 10:10:00,41.69,41.8,41.55,41.69,234196.0,40.822,40.9297,40.6849,40.822,234196.0
2024-01-08 10:20:00,41.7,41.8,41.64,41.78,189917.0,40.8318,40.9297,40.773,40.9101,189917.0
2024-01-08 10:30:00,41.79,41.91,41.78,41.81,211443.0,40.9199,41.0374,40.9101,40.9395,211443.0
2024-01-08 10:40:00,41.8,41.92,41.79,41.92,235130.0,40.9297,41.0472,40.9199,41.0472,235130.0
2024-01-08 10:50:00,41.92,41.96,41.85,41.86,119995.0,41.0472,41.0864,40.9787,40.9885,119995.0
2024-01-08 11:00:00,41.87,41.97,41.81,41.96,84622.0,40.9983,41.0962,40.9395,41.0864,84622.0
2024-01-08 11:10:00,41.97,42.01,41.94,42.01,295402.0,41.0962,41.1353,41.0668,41.1353,295402.0
2024-01-08 11:20:00,42.0,42.05,41.94,41.97,242570.0,41.1255,41.1745,41.0668,41.0962,242570.0
2024-01-08 11:30:00,41.98,41.99,41.88,41.91,217532.0,41.106,41.1158,41.008,41.0374,217532.0
2024-01-08 11:40:00,41.92,41.96,41.87,41.88,176000.0,41.0472,41.0864,40.9983,41.008,176000.0
2024-01-08 11:50:00,41.87,41.94,41.85,41.92,74582.0,40.9983,41.0668,40.9787,41.0472,74582.0
2024-01-08 12:00:00,41.92,41.93,41.85,41.88,86878.0,41.0472,41.057,40.9787,41.008,86878.0
2024-01-08 12:10:00,41.88,41.92,41.85,41.91,83583.0,41.008,41.0472,40.9787,41.0374,83583.0
2024-01-08 12:20:00,41.9,41.9,41.82,41.86,39536.0,41.0276,41.0276,40.9493,40.9885,39536.0
2024-01-08 12:30:00,41.86,41.89,41.82,41.88,51165.0,40.9885,41.0178,40.9493,41.008,51165.0
2024-01-08 12:40:00,41.87,41.88,41.78,41.79,43468.0,40.9983,41.008,40.9101,40.9199,43468.0
2024-01-08 12:50:00,41.78,41.87,41.78,41.87,68271.0,40.9101,40.9983,40.9101,40.9983,68271.0
2024-01-08 13:00:00,41.87,41.95,41.87,41.9,134384.0,40.9983,41.0766,40.9983,41.0276,134384.0
2024-01-08 13:10:00,41.9,41.95,41.88,41.91,113045.0,41.0276,41.0766,41.008,41.0374,113045.0
2024-01-08 13:20:00,41.91,41.98,41.91,41.94,80728.0,41.0374,41.106,41.0374,41.0668,80728.0
2024-01-08 13:30:00,41.95,41.96,41.91,41.94,71268.0,41.0766,41.0864,41.0374,41.0668,71268.0
2024-01-08 13:40:00,41.94,42.04,41.9,42.03,121068.0,41.0668,41.1647,41.0276,41.1549,121068.0
2024-01-08 13:50:00,42.03,42.1,42.01,42.08,134754.0,41.1549,41.2235,41.1353,41.2039,134754.0
2024-01-08 14:00:00,42.08,42.12,42.0,42.02,41830.0,41.2039,41.243,41.1255,41.1451,41830.0
2024-01-08 14:10:00,42.01,42.06,41.99,42.01,74025.0,41.1353,41.1843,41.1158,41.1353,74025.0
2024-01-08 14:20:00,42.01,42.13,41.97,42.11,118163.0,41.1353,41.2528,41.0962,41.2333,118163.0
2024-01-08 14:30:00,42.11,42.15,42.08,42.11,111440.0,41.2333,41.2724,41.2039,41.2333,111440.0
2024-01-08 14:40:00,42.11,42.13,42.09,42.12,84839.0,41.2333,41.2528,41.2137,41.243,84839.0
2024-01-08 14:50:00,42.12,42.16,42.09,42.14,70625.0,41.243,41.2822,41.2137,41.2626,70625.0
2024-01-08 15:00:00,42.15,42.17,42.06,42.08,90108.0,41.2724,41.292,41.1843,41.2039,90108.0
2024-01-08 15:10:00,42.08,42.1,42.03,42.09,70719.0,41.2039,41.2235,41.1549,41.2137,70719.0
2024-01-08 15:20:00,42.1,42.16,42.08,42.12,78778.0,41.2235,41.2822,41.2039,41.243,78778.0
2024-01-08 15:30:00,42.12,42.23,42.11,42.2,164507.0,41.243,41.3508,41.2333,41.3214,164507.0
2024-01-08 15:40:00,42.2,42.25,42.15,42.16,213474.0,41.3214,41.3703,41.2724,41.2822,213474.0
2024-01-08 15:50:00,42.16,42.24,42.16,42.2,641274.0,41.2822,41.3606,41.2822,41.3214,641274.0
2024-01-09 09:30:00,41.63,41.81,41.5,41.8,286801.0,40.7633,40.9395,40.636,40.9297,286801.0
2024-01-09 09:40:00,41.8,41.92,41.57,41.78,252521.0,40.9297,41.0472,40.7045,40.9101,252521.0
2024-01-09 09:50:00,41.79,41.84,41.67,41.82,138400.0,40.9199,40.9689,40.8024,40.9493,138400.0
2024-01-09 10:00:00,41.82,41.92,41.7,41.86,170828.0,40.9493,41.0472,40.8318,40.9885,170828.0
2024-01-09 10:10:00,41.85,41.91,41.72,41.88,79015.0,40.9787,41.0374,40.8514,41.008,79015.0
2024-01-09 10:20:00,41.86,41.9,41.73,41.78,154210.0,40.9885,41.0276,40.8612,40.9101,154210.0
2024-01-09 10:30:00,41.78,41.84,41.72,41.82,80680.0,40.9101,40.9689,40.8514,40.9493,80680.0
2024-01-09 10:40:00,41.8,41.82,41.74,41.76,57692.0,40.9297,40.9493,40.871,40.8905,57692.0
2024-01-09 10:50:00,41.77,41.78,41.6,41.6,134786.0,40.9003,40.9101,40.7339,40.7339,134786.0
2024-01-09 11:00:00,41.6,41.67,41.46,41.48,162726.0,40.7339,40.8024,40.5968,40.6164,162726.0
2024-01-09 11:10:00,41.48,41.6,41.46,41.59,211311.0,40.6164,40.7339,40.5968,40.7241,211311.0
2024-01-09 11:20:00,41.59,41.75,41.54,41.63,244438.0,40.7241,40.8808,40.6751,40.7633,244438.0
2024-01-09 11:30:00,41.64,41.78,41.62,41.77,238436.0,40.773,40.9101,40.7535,40.9003,238436.0
2024-01-09 11:40:00,41.78,41.78,41.7,41.71,179197.0,40.9101,40.9101,40.8318,40.8416,179197.0
2024-01-09 11:50:00,41.71,41.81,41.71,41.77,60437.0,40.8416,40.9395,40.8416,40.9003,60437.0
2024-01-09 12:00:00,41.77,41.78,41.7,41.72,62697.0,40.9003,40.9101,40.8318,40.8514,62697.0
2024-01-09 12:10:00,41.71,41.73,41.67,41.69,101635.0,40.8416,40.8612,40.8024,40.822,101635.0
2024-01-09 12:20:00,41.68,41.73,41.59,41.73,300756.0,40.8122,40.8612,40.7241,40.8612,300756.0
2024-01-09 12:30:00,41.72,41.75,41.64,41.72,183729.0,40.8514,40.8808,40.773,40.8514,183729.0
2024-01-09 12:40:00,41.71,41.81,41.7,41.71,134715.0,40.8416,40.9395,40.8318,40.8416,134715.0
2024-01-09 12:50:00,41.71,41.73,41.64,41.68,162896.0,40.8416,40.8612,40.773,40.8122,162896.0
2024-01-09 13:00:00,41.69,41.8,41.5,41.53,186996.0,40.822,40.9297,40.636,40.6653,186996.0
2024-01-09 13:10:00,41.52,41.69,41.52,41.65,239999.0,40.6555,40.822,40.6555,40.7828,239999.0
2024-01-09 13:20:00,41.64,41.68,41.59,41.65,86473.0,40.773,40.8122,40.7241,40.7828,86473.0
2024-01-09 13:30:00,41.65,41.7,41.56,41.69,141189.0,40.7828,40.8318,40.6947,40.822,141189.0
2024-01-09 13:40:00,41.68,41.74,41.66,41.71,56167.0,40.8122,40.871,40.7926,40.8416,56167.0
2024-01-09 13:50:00,41.71,41.8,41.7,41.75,83946.0,40.8416,40.9297,40.8318,40.8808,83946.0
2024-01-09 14:00:00,41.75,41.77,41.68,41.72,58031.0,40.8808,40.9003,40.8122,40.8514,58031.0
2024-01-09 14:10:00,41.72,41.72,41.56,41.61,104303.0,40.8514,40.8514,40.6947,40.7437,104303.0
2024-01-09 14:20:00,41.61,41.65,41.52,41.56,260712.0,40.7437,40.7828,40.6555,40.6947,260712.0
2024-01-09 14:30:00,41.55,41.63,41.55,41.59,194747.0,40.6849,40.7633,40.6849,40.7241,194747.0
2024-01-09 14:40:00,41.59,41.64,41.53,41.63,48865.0,40.7241,40.773,40.6653,40.7633,48865.0
2024-01-09 14:50:00,41.64,41.66,41.55,41.65,224072.0,40.773,40.7926,40.6849,40.7828,224072.0
2024-01-09 15:00:00,41.66,41.76,41.63,41.69,118543.0,40.7926,40.8905,40.7633,40.822,118543.0
2024-01-09 15:10:00,41.7,41.77,41.69,41.75,125718.0,40.8318,40.9003,40.822,40.8808,125718.0
2024-01-09 15:20:00,41.74,41.84,41.74,41.77,198413.0,40.871,40.9689,40.871,40.9003,198413.0
2024-01-09 15:30:00,41.77,41.8,41.74,41.78,192338.0,40.9003,40.9297,40.871,40.9101,192338.0
2024-01-09 15:40:00,41.77,41.78,41.67,41.68,259188.0,40.9003,40.9101,40.8024,40.8122,259188.0
2024-01-09 15:50:00,41.68,41.77,41.66,41.69,705257.0,40.8122,40.9003,40.7926,40.822,705257.0
2024-01-10 09:30:00,41.56,41.65,41.31,41.46,202202.0,40.6947,40.7828,40.4499,40.5968,202202.0
2024-01-10 09:40:00,41.46,41.46,41.18,41.28,143747.0,40.5968,40.5968,40.3226,40.4205,143747.0
2024-01-10 09:50:00,41.28,41.34,41.23,41.31,186220.0,40.4205,40.4793,40.3716,40.4499,186220.0
2024-01-10 10:00:00,41.32,41.35,41.12,41.27,239921.0,40.4597,40.4891,40.2639,40.4107,239921.0
2024-01-10 10:10:00,41.27,41.35,41.26,41.29,137777.0,40.4107,40.4891,40.401,40.4303,137777.0
2024-01-10 10:20:00,41.28,41.39,41.26,41.34,120243.0,40.4205,40.5282,40.401,40.4793,120243.0
2024-01-10 10:30:00,41.33,41.42,41.32,41.39,85894.0,40.4695,40.5576,40.4597,40.5282,85894.0
2024-01-10 10:40:00,41.39,41.45,41.33,41.37,130564.0,40.5282,40.587,40.4695,40.5087,130564.0
2024-01-10 10:50:00,41.36,41.38,41.28,41.35,165895.0,40.4989,40.5185,40.4205,40.4891,165895.0
2024-01-10 11:00:00,41.34,41.36,41.29,41.34,98607.0,40.4793,40.4989,40.4303,40.4793,98607.0
2024-01-10 11:10:00,41.34,41.35,41.23,41.23,191558.0,40.4793,40.4891,40.3716,40.3716,191558.0
2024-01-10 11:20:00,41.22,41.26,41.18,41.19,212861.0,40.3618,40.401,40.3226,40.3324,212861.0
2024-01-10 11:30:00,41.19,41.28,41.17,41.23,151079.0,40.3324,40.4205,40.3128,40.3716,151079.0
2024-01-10 11:40:00,41.24,41.39,41.24,41.37,59062.0,40.3814,40.5282,40.3814,40.5087,59062.0
2024-01-10 11:50:00,41.37,41.42,41.34,41.4,216418.0,40.5087,40.5576,40.4793,40.538,216418.0
2024-01-10 12:00:00,41.4,41.55,41.4,41.52,187393.0,40.538,40.6849,40.538,40.6555,187393.0
2024-01-10 12:10:00,41.52,41.53,41.36,41.37,158769.0,40.6555,40.6653,40.4989,40.5087,158769.0
2024-01-10 12:20:00,41.36,41.41,41.34,41.37,118810.0,40.4989,40.5478,40.4793,40.5087,118810.0
2024-01-10 12:30:00,41.36,41.36,41.27,41.29,120148.0,40.4989,40.4989,40.4107,40.4303,120148.0
2024-01-10 12:40:00,41.29,41.36,41.26,41.35,112124.0,40.4303,40.4989,40.401,40.4891,112124.0
2024-01-10 12:50:00,41.36,41.36,41.31,41.33,51659.0,40.4989,40.4989,40.4499,40.4695,51659.0
2024-01-10 13:00:00,41.34,41.46,41.29,41.33,61333.0,40.4793,40.5968,40.4303,40.4695,61333.0
2024-01-10 13:10:00,41.33,41.33,41.24,41.28,67845.0,40.4695,40.4695,40.3814,40.4205,67845.0
2024-01-10 13:20:00,41.29,41.32,41.24,41.3,63823.0,40.4303,40.4597,40.3814,40.4401,63823.0
2024-01-10 13:30:00,41.3,41.32,41.27,41.31,76388.0,40.4401,40.4597,40.4107,40.4499,76388.0
2024-01-10 13:40:00,41.32,41.34,41.29,41.33,57678.0,40.4597,40.4793,40.4303,40.4695,57678.0
2024-01-10 13:50:00,41.33,41.33,41.27,41.29,52690.0,40.4695,40.4695,40.4107,40.4303,52690.0
2024-01-10 14:00:00,41.28,41.35,41.26,41.28,87545.0,40.4205,40.4891,40.401,40.4205,87545.0
2024-01-10 14:10:00,41.29,41.43,41.28,41.39,124603.0,40.4303,40.5674,40.4205,40.5282,124603.0
2024-01-10 14:20:00,41.4,41.4,41.33,41.33,106735.0,40.538,40.538,40.4695,40.4695,106735.0
2024-01-10 14:30:00,41.34,41.36,41.29,41.35,113099.0,40.4793,40.4989,40.4303,40.4891,113099.0
2024-01-10 14:40:00,41.36,41.42,41.35,41.38,85813.0,40.4989,40.5576,40.4891,40.5185,85813.0
2024-01-10 14:50:00,41.38,41.43,41.38,41.43,50901.0,40.5185,40.5674,40.5185,40.5674,50901.0
2024-01-10 15:00:00,41.43,41.43,41.38,41.41,66824.0,40.5674,40.5674,40.5185,40.5478,66824.0
2024-01-10 15:10:00,41.41,41.41,41.32,41.34,149403.0,40.5478,40.5478,40.4597,40.4793,149403.0
2024-01-10 15:20:00,41.35,41.36,41.17,41.25,256784.0,40.4891,40.4989,40.3128,40.3912,256784.0
2024-01-10 15:30:00,41.25,41.33,41.23,41.32,136464.0,40.3912,40.4695,40.3716,40.4597,136464.0
2024-01-10 15:40:00,41.32,41.33,41.18,41.18,212639.0,40.4597,40.4695,40.3226,40.3226,212639.0
2024-01-10 15:50:00,41.18,41.31,41.17,41.28,635325.0,40.3226,40.4499,40.3128,40.4205,635325.0
2024-01-11 09:30:00,41.59,41.59,41.14,41.45,339256.0,40.873,40.873,40.4307,40.7354,339256.0
2024-01-11 09:40:00,41.44,41.53,41.16,41.16,267674.0,40.7256,40.814,40.4504,40.4504,267674.0
2024-01-11 09:50:00,41.17,41.29,41.08,41.23,202177.0,40.4602,40.5781,40.3718,40.5192,202177.0
2024-01-11 10:00:00,41.23,41.23,40.92,40.97,302343.0,40.5192,40.5192,40.2145,40.2637,302343.0
2024-01-11 10:10:00,40.97,41.08,40.9,41.08,165810.0,40.2637,40.3718,40.1949,40.3718,165810.0
2024-01-11 10:20:00,41.08,41.12,40.96,41.0,243336.0,40.3718,40.4111,40.2538,40.2931,243336.0
2024-01-11 10:30:00,41.01,41.13,40.99,41.05,247849.0,40.303,40.4209,40.2833,40.3423,247849.0
2024-01-11 10:40:00,41.04,41.07,40.93,40.94,140320.0,40.3324,40.3619,40.2243,40.2342,140320.0
2024-01-11 10:50:00,40.94,40.96,40.79,40.8,135135.0,40.2342,40.2538,40.0868,40.0966,135135.0
2024-01-11 11:00:00,40.8,40.82,40.69,40.72,158396.0,40.0966,40.1162,39.9885,40.018,158396.0
2024-01-11 11:10:00,40.72,40.77,40.6,40.68,220932.0,40.018,40.0671,39.9,39.9787,220932.0
2024-01-11 11:20:00,40.68,40.76,40.62,40.75,234321.0,39.9787,40.0573,39.9197,40.0474,234321.0
2024-01-11 11:30:00,40.75,40.82,40.75,40.79,155901.0,40.0474,40.1162,40.0474,40.0868,155901.0
2024-01-11 11:40:00,40.79,40.86,40.75,40.86,163417.0,40.0868,40.1556,40.0474,40.1556,163417.0
2024-01-11 11:50:00,40.85,40.89,40.78,40.86,171003.0,40.1457,40.185,40.0769,40.1556,171003.0
2024-01-11 12:00:00,40.86,40.92,40.84,40.9,73187.0,40.1556,40.2145,40.1359,40.1949,73187.0
2024-01-11 12:10:00,40.89,40.96,40.85,40.86,105203.0,40.185,40.2538,40.1457,40.1556,105203.0
2024-01-11 12:20:00,40.86,40.89,40.81,40.82,130948.0,40.1556,40.185,40.1064,40.1162,130948.0
2024-01-11 12:30:00,40.82,40.89,40.81,40.88,90133.0,40.1162,40.185,40.1064,40.1752,90133.0
2024-01-11 12:40:00,40.88,41.03,40.87,41.02,122799.0,40.1752,40.3226,40.1654,40.3128,122799.0
2024-01-11 12:50:00,41.02,41.05,40.95,40.98,79641.0,40.3128,40.3423,40.244,40.2735,79641.0
2024-01-11 13:00:00,40.98,41.06,40.95,40.98,208568.0,40.2735,40.3521,40.244,40.2735,208568.0
2024-01-11 13:10:00,40.98,41.03,40.97,41.01,100737.0,40.2735,40.3226,40.2637,40.303,100737.0
2024-01-11 13:20:00,41.0,41.04,40.98,41.01,73986.0,40.2931,40.3324,40.2735,40.303,73986.0
2024-01-11 13:30:00,41.01,41.03,40.91,40.93,74037.0,40.303,40.3226,40.2047,40.2243,74037.0
2024-01-11 13:40:00,40.94,40.97,40.91,40.91,58241.0,40.2342,40.2637,40.2047,40.2047,58241.0
2024-01-11 13:50:00,40.91,41.0,40.9,40.98,98945.0,40.2047,40.2931,40.1949,40.2735,98945.0
2024-01-11 14:00:00,40.98,41.03,40.94,40.94,63976.0,40.2735,40.3226,40.2342,40.2342,63976.0
2024-01-11 14:10:00,40.95,41.06,40.94,41.0,74439.0,40.244,40.3521,40.2342,40.2931,74439.0
2024-01-11 14:20:00,41.0,41.08,40.95,41.07,63131.0,40.2931,40.3718,40.244,40.3619,63131.0
2024-01-11 14:30:00,41.08,41.1,41.0,41.02,93322.0,40.3718,40.3914,40.2931,40.3128,93322.0
2024-01-11 14:40:00,41.03,41.07,41.01,41.06,89727.0,40.3226,40.3619,40.303,40.3521,89727.0
2024-01-11 14:50:00,41.06,41.1,41.05,41.08,93913.0,40.3521,40.3914,40.3423,40.3718,93913.0
2024-01-11 15:00:00,41.08,41.09,40.99,41.01,91149.0,40.3718,40.3816,40.2833,40.303,91149.0
2024-01-11 15:10:00,41.01,41.06,40.96,41.0,172821.0,40.303,40.3521,40.2538,40.2931,172821.0
2024-01-11 15:20:00,41.0,41.1,41.0,41.03,154250.0,40.2931,40.3914,40.2931,40.3226,154250.0
2024-01-11 15:30:00,41.04,41.08,40.99,41.01,121857.0,40.3324,40.3718,40.2833,40.303,121857.0
2024-01-11 15:40:00,41.02,41.06,40.98,41.04,192115.0,40.3128,40.3521,40.2735,40.3324,192115.0
2024-01-11 15:50:00,41.03,41.1,40.94,41.02,611375.0,40.3226,40.3914,40.2342,40.3128,611375.0
2024-01-12 09:30:00,41.35,41.68,41.31,41.52,260936.0,40.6371,40.9614,40.5978,40.8042,260936.0
2024-01-12 09:40:00,41.52,41.77,41.52,41.62,216451.0,40.8042,41.0499,40.8042,40.9024,216451.0
2024-01-12 09:50:00,41.62,41.66,41.4,41.41,344763.0,40.9024,40.9418,40.6862,40.6961,344763.0
2024-01-12 10:00:00,41.41,41.43,41.27,41.41,191453.0,40.6961,40.7157,40.5585,40.6961,191453.0
2024-01-12 10:10:00,41.4,41.41,41.25,41.27,102172.0,40.6862,40.6961,40.5388,40.5585,102172.0
2024-01-12 10:20:00,41.27,41.37,41.25,41.27,264101.0,40.5585,40.6568,40.5388,40.5585,264101.0
2024-01-12 10:30:00,41.28,41.34,41.12,41.13,85108.0,40.5683,40.6273,40.4111,40.4209,85108.0
2024-01-12 10:40:00,41.13,41.19,41.05,41.06,107218.0,40.4209,40.4799,40.3423,40.3521,107218.0
2024-01-12 10:50:00,41.07,41.11,40.99,41.02,104395.0,40.3619,40.4012,40.2833,40.3128,104395.0
2024-01-12 11:00:00,41.01,41.09,40.97,41.06,76193.0,40.303,40.3816,40.2637,40.3521,76193.0
2024-01-12 11:10:00,41.06,41.08,40.98,40.99,100271.0,40.3521,40.3718,40.2735,40.2833,100271.0
2024-01-12 11:20:00,40.99,41.07,40.98,41.0,147136.0,40.2833,40.3619,40.2735,40.2931,147136.0
2024-01-12 11:30:00,41.0,41.04,40.91,40.96,111911.0,40.2931,40.3324,40.2047,40.2538,111911.0
2024-01-12 11:40:00,40.96,41.07,40.94,41.02,89967.0,40.2538,40.3619,40.2342,40.3128,89967.0
2024-01-12 11:50:00,41.02,41.04,40.96,40.98,64925.0,40.3128,40.3324,40.2538,40.2735,64925.0
2024-01-12 12:00:00,40.98,40.99,40.84,40.86,241046.0,40.2735,40.2833,40.1359,40.1556,241046.0
2024-01-12 12:10:00,40.87,40.95,40.84,40.86,179361.0,40.1654,40.244,40.1359,40.1556,179361.0
2024-01-12 12:20:00,40.86,40.86,40.75,40.83,121665.0,40.1556,40.1556,40.0474,40.1261,121665.0
2024-01-12 12:30:00,40.83,40.85,40.77,40.8,71304.0,40.1261,40.1457,40.0671,40.0966,71304.0
2024-01-12 12:40:00,40.8,40.83,40.76,40.82,65123.0,40.0966,40.1261,40.0573,40.1162,65123.0
2024-01-12 12:50:00,40.81,40.89,40.8,40.82,60928.0,40.1064,40.185,40.0966,40.1162,60928.0
2024-01-12 13:00:00,40.83,40.87,40.82,40.86,54357.0,40.1261,40.1654,40.1162,40.1556,54357.0
2024-01-12 13:10:00,40.86,40.88,40.82,40.88,44219.0,40.1556,40.1752,40.1162,40.1752,44219.0
2024-01-12 13:20:00,40.88,40.89,40.85,40.86,45604.0,40.1752,40.185,40.1457,40.1556,45604.0
2024-01-12 13:30:00,40.86,40.88,40.85,40.88,32537.0,40.1556,40.1752,40.1457,40.1752,32537.0
2024-01-12 13:40:00,40.88,40.92,40.85,40.91,70831.0,40.1752,40.2145,40.1457,40.2047,70831.0
2024-01-12 13:50:00,40.91,40.99,40.89,40.99,169898.0,40.2047,40.2833,40.185,40.2833,169898.0
2024-01-12 14:00:00,40.99,41.03,40.97,41.02,133535.0,40.2833,40.3226,40.2637,40.3128,133535.0
2024-01-12 14:10:00,41.02,41.09,41.0,41.07,73103.0,40.3128,40.3816,40.2931,40.3619,73103.0
2024-01-12 14:20:00,41.07,41.09,40.97,41.04,75865.0,40.3619,40.3816,40.2637,40.3324,75865.0
2024-01-12 14:30:00,41.04,41.04,40.95,40.98,89180.0,40.3324,40.3324,40.244,40.2735,89180.0
2024-01-12 14:40:00,40.98,40.99,40.95,40.98,86179.0,40.2735,40.2833,40.244,40.2735,86179.0
2024-01-12 14:50:00,40.98,41.04,40.98,41.02,79966.0,40.2735,40.3324,40.2735,40.3128,79966.0
2024-01-12 15:00:00,41.02,41.03,40.96,40.97,118008.0,40.3128,40.3226,40.2538,40.2637,118008.0
2024-01-12 15:10:00,40.97,41.0,40.91,40.92,166167.0,40.2637,40.2931,40.2047,40.2145,166167.0
2024-01-12 15:20:00,40.91,40.96,40.87,40.9,147727.0,40.2047,40.2538,40.1654,40.1949,147727.0
2024-01-12 15:30:00,40.9,40.91,40.85,40.87,164897.0,40.1949,40.2047,40.1457,40.1654,164897.0
2024-01-12 15:40:00,40.87,40.96,40.82,40.96,239325.0,40.1654,40.2538,40.1162,40.2538,239325.0
2024-01-12 15:50:00,40.96,40.99,40.92,40.95,937661.0,40.2538,40.2833,40.2145,40.244,937661.0
2024-01-16 09:30:00,40.31,40.31,39.63,39.76,592514.0,39.615,39.615,38.9468,39.0745,592514.0
2024-01-16 09:40:00,39.76,39.79,39.59,39.63,333345.0,39.0745,39.104,38.9074,38.9468,333345.0
2024-01-16 09:50:00,39.62,39.69,39.41,39.5,414440.0,38.9369,39.0057,38.7306,38.819,414440.0
2024-01-16 10:00:00,39.51,39.69,39.5,39.64,359606.0,38.8288,39.0057,38.819,38.9566,359606.0
2024-01-16 10:10:00,39.63,39.69,39.57,39.69,252701.0,38.9468,39.0057,38.8878,39.0057,252701.0
2024-01-16 10:20:00,39.69,39.74,39.61,39.62,160320.0,39.0057,39.0549,38.9271,38.9369,160320.0
2024-01-16 10:30:00,39.62,39.63,39.44,39.55,319785.0,38.9369,38.9468,38.76,38.8681,319785.0
2024-01-16 10:40:00,39.54,39.67,39.53,39.62,214223.0,38.8583,38.9861,38.8485,38.9369,214223.0
2024-01-16 10:50:00,39.62,39.63,39.44,39.46,190897.0,38.9369,38.9468,38.76,38.7797,190897.0
2024-01-16 11:00:00,39.46,39.47,39.19,39.21,524056.0,38.7797,38.7895,38.5143,38.534,524056.0
2024-01-16 11:10:00,39.21,39.34,39.16,39.3,317681.0,38.534,38.6618,38.4849,38.6224,317681.0
2024-01-16 11:20:00,39.31,39.49,39.31,39.36,307057.0,38.6323,38.8092,38.6323,38.6814,307057.0
2024-01-16 11:30:00,39.36,39.53,39.31,39.33,182765.0,38.6814,38.8485,38.6323,38.6519,182765.0
2024-01-16 11:40:00,39.33,39.36,39.29,39.34,178629.0,38.6519,38.6814,38.6126,38.6618,178629.0
2024-01-16 11:50:00,39.33,39.34,39.25,39.27,153169.0,38.6519,38.6618,38.5733,38.593,153169.0
2024-01-16 12:00:00,39.27,39.28,39.14,39.15,230232.0,38.593,38.6028,38.4652,38.475,230232.0
2024-01-16 12:10:00,39.15,39.19,39.1,39.15,263018.0,38.475,38.5143,38.4259,38.475,263018.0
2024-01-16 12:20:00,39.15,39.22,39.1,39.13,234918.0,38.475,38.5438,38.4259,38.4554,234918.0
2024-01-16 12:30:00,39.13,39.16,39.09,39.11,173720.0,38.4554,38.4849,38.4161,38.4357,173720.0
2024-01-16 12:40:00,39.11,39.12,38.99,39.01,234025.0,38.4357,38.4456,38.3178,38.3374,234025.0
2024-01-16 12:50:00,39.01,39.04,38.92,38.93,184964.0,38.3374,38.3669,38.249,38.2588,184964.0
2024-01-16 13:00:00,38.93,39.01,38.9,38.94,225504.0,38.2588,38.3374,38.2293,38.2687,225504.0
2024-01-16 13:10:00,38.94,39.16,38.92,39.16,311223.0,38.2687,38.4849,38.249,38.4849,311223.0
2024-01-16 13:20:00,39.15,39.17,39.02,39.07,149572.0,38.475,38.4947,38.3473,38.3964,149572.0
2024-01-16 13:30:00,39.07,39.12,39.04,39.05,215053.0,38.3964,38.4456,38.3669,38.3768,215053.0
2024-01-16 13:40:00,39.04,39.04,38.92,38.93,134308.0,38.3669,38.3669,38.249,38.2588,134308.0
2024-01-16 13:50:00,38.93,38.99,38.9,38.98,105878.0,38.2588,38.3178,38.2293,38.308,105878.0
2024-01-16 14:00:00,38.98,39.0,38.92,38.95,128795.0,38.308,38.3276,38.249,38.2785,128795.0
2024-01-16 14:10:00,38.95,38.97,38.87,38.89,149067.0,38.2785,38.2981,38.1999,38.2195,149067.0
2024-01-16 14:20:00,38.89,38.93,38.87,38.9,147483.0,38.2195,38.2588,38.1999,38.2293,147483.0
2024-01-16 14:30:00,38.9,38.9,38.78,38.82,192734.0,38.2293,38.2293,38.1114,38.1507,192734.0
2024-01-16 14:40:00,38.82,38.96,38.79,38.94,173484.0,38.1507,38.2883,38.1212,38.2687,173484.0
2024-01-16 14:50:00,38.94,38.95,38.87,38.88,225232.0,38.2687,38.2785,38.1999,38.2097,225232.0
2024-01-16 15:00:00,38.88,38.93,38.87,38.89,209430.0,38.2097,38.2588,38.1999,38.2195,209430.0
2024-01-16 15:10:00,38.9,38.92,38.75,38.83,336769.0,38.2293,38.249,38.0819,38.1606,336769.0
2024-01-16 15:20:00,38.83,38.85,38.75,38.76,362551.0,38.1606,38.1802,38.0819,38.0918,362551.0
2024-01-16 15:30:00,38.75,38.79,38.71,38.75,359802.0,38.0819,38.1212,38.0426,38.0819,359802.0
2024-01-16 15:40:00,38.75,38.8,38.72,38.77,747448.0,38.0819,38.1311,38.0524,38.1016,747448.0
2024-01-16 15:50:00,38.77,38.92,38.73,38.9,2152980.0,38.1016,38.249,38.0623,38.2293,2152980.0
2024-01-17 09:30:00,38.0,38.12,37.6,37.91,827892.0,37.3449,37.4628,36.9518,37.2564,827892.0
2024-01-17 09:40:00,37.91,37.91,37.69,37.9,288439.0,37.2564,37.2564,37.0402,37.2466,288439.0
2024-01-17 09:50:00,37.9,37.94,37.77,37.81,339541.0,37.2466,37.2859,37.1188,37.1581,339541.0
2024-01-17 10:00:00,37.8,38.31,37.69,38.31,376282.0,37.1483,37.6495,37.0402,37.6495,376282.0
2024-01-17 10:10:00,38.31,38.32,38.1,38.16,199432.0,37.6495,37.6593,37.4431,37.5021,199432.0
2024-01-17 10:20:00,38.16,38.26,38.11,38.13,268511.0,37.5021,37.6004,37.453,37.4726,268511.0
2024-01-17 10:30:00,38.13,38.2,38.09,38.16,197732.0,37.4726,37.5414,37.4333,37.5021,197732.0
2024-01-17 10:40:00,38.16,38.19,37.95,38.04,249148.0,37.5021,37.5316,37.2957,37.3842,249148.0
2024-01-17 10:50:00,38.04,38.04,37.9,37.97,181083.0,37.3842,37.3842,37.2466,37.3154,181083.0
2024-01-17 11:00:00,37.97,38.0,37.88,37.91,333414.0,37.3154,37.3449,37.2269,37.2564,333414.0
2024-01-17 11:10:00,37.9,38.13,37.9,38.11,214503.0,37.2466,37.4726,37.2466,37.453,214503.0
2024-01-17 11:20:00,38.1,38.23,38.07,38.08,185604.0,37.4431,37.5709,37.4137,37.4235,185604.0
2024-01-17 11:30:00,38.08,38.15,38.05,38.1,169131.0,37.4235,37.4923,37.394,37.4431,169131.0
2024-01-17 11:40:00,38.09,38.13,38.04,38.07,202281.0,37.4333,37.4726,37.3842,37.4137,202281.0
2024-01-17 11:50:00,38.09,38.11,38.02,38.08,126727.0,37.4333,37.453,37.3645,37.4235,126727.0
2024-01-17 12:00:00,38.08,38.12,38.02,38.09,94593.0,37.4235,37.4628,37.3645,37.4333,94593.0
2024-01-17 12:10:00,38.08,38.18,38.07,38.1,122256.0,37.4235,37.5218,37.4137,37.4431,122256.0
2024-01-17 12:20:00,38.1,38.13,38.06,38.07,85374.0,37.4431,37.4726,37.4038,37.4137,85374.0
2024-01-17 12:30:00,38.06,38.16,38.05,38.08,174662.0,37.4038,37.5021,37.394,37.4235,174662.0
2024-01-17 12:40:00,38.08,38.1,38.04,38.07,95763.0,37.4235,37.4431,37.3842,37.4137,95763.0
2024-01-17 12:50:00,38.07,38.11,38.03,38.03,108813.0,37.4137,37.453,37.3743,37.3743,108813.0
2024-01-17 13:00:00,38.03,38.11,38.0,38.02,119733.0,37.3743,37.453,37.3449,37.3645,119733.0
2024-01-17 13:10:00,38.02,38.05,37.97,38.05,128494.0,37.3645,37.394,37.3154,37.394,128494.0
2024-01-17 13:20:00,38.04,38.05,37.89,37.97,253419.0,37.3842,37.394,37.2368,37.3154,253419.0
2024-01-17 13:30:00,37.96,37.98,37.84,37.87,225344.0,37.3055,37.3252,37.1876,37.2171,225344.0
2024-01-17 13:40:00,37.87,37.91,37.78,37.81,109075.0,37.2171,37.2564,37.1287,37.1581,109075.0
2024-01-17 13:50:00,37.81,37.97,37.81,37.95,231361.0,37.1581,37.3154,37.1581,37.2957,231361.0
2024-01-17 14:00:00,37.95,38.05,37.95,38.05,65539.0,37.2957,37.394,37.2957,37.394,65539.0
2024-01-17 14:10:00,38.05,38.08,38.0,38.07,92643.0,37.394,37.4235,37.3449,37.4137,92643.0
2024-01-17 14:20:00,38.07,38.13,38.06,38.09,119670.0,37.4137,37.4726,37.4038,37.4333,119670.0
2024-01-17 14:30:00,38.09,38.13,38.08,38.09,96330.0,37.4333,37.4726,37.4235,37.4333,96330.0
2024-01-17 14:40:00,38.09,38.16,38.05,38.14,123856.0,37.4333,37.5021,37.394,37.4824,123856.0
2024-01-17 14:50:00,38.14,38.14,38.09,38.09,82892.0,37.4824,37.4824,37.4333,37.4333,82892.0
2024-01-17 15:00:00,38.09,38.1,38.03,38.08,103004.0,37.4333,37.4431,37.3743,37.4235,103004.0
2024-01-17 15:10:00,38.08,38.08,38.02,38.06,122377.0,37.4235,37.4235,37.3645,37.4038,122377.0
2024-01-17 15:20:00,38.06,38.09,38.03,38.08,205467.0,37.4038,37.4333,37.3743,37.4235,205467.0
2024-01-17 15:30:00,38.09,38.17,38.07,38.13,266755.0,37.4333,37.5119,37.4137,37.4726,266755.0
2024-01-17 15:40:00,38.13,38.24,38.13,38.22,439183.0,37.4726,37.5807,37.4726,37.5611,439183.0
2024-01-17 15:50:00,38.23,38.31,38.18,38.25,1321999.0,37.5709,37.6495,37.5218,37.5905,1321999.0
2024-01-18 09:30:00,38.39,38.41,38.11,38.12,275077.0,37.7281,37.7478,37.453,37.4628,275077.0
2024-01-18 09:40:00,38.12,38.2,37.99,38.08,209016.0,37.4628,37.5414,37.335,37.4235,209016.0
2024-01-18 09:50:00,38.08,38.22,38.05,38.2,123934.0,37.4235,37.5611,37.394,37.5414,123934.0
2024-01-18 10:00:00,38.19,38.32,38.08,38.23,280944.0,37.5316,37.6593,37.4235,37.5709,280944.0
2024-01-18 10:10:00,38.23,38.34,38.18,38.23,145799.0,37.5709,37.679,37.5218,37.5709,145799.0
2024-01-18 10:20:00,38.25,38.26,38.15,38.18,167563.0,37.5905,37.6004,37.4923,37.5218,167563.0
2024-01-18 10:30:00,38.17,38.2,38.13,38.18,168115.0,37.5119,37.5414,37.4726,37.5218,168115.0
2024-01-18 10:40:00,38.19,38.19,38.02,38.04,111625.0,37.5316,37.5316,37.3645,37.3842,111625.0
2024-01-18 10:50:00,38.04,38.05,37.9,37.93,151554.0,37.3842,37.394,37.2466,37.2761,151554.0
2024-01-18 11:00:00,37.94,37.96,37.85,37.88,156361.0,37.2859,37.3055,37.1974,37.2269,156361.0
2024-01-18 11:10:00,37.88,37.92,37.84,37.89,280722.0,37.2269,37.2662,37.1876,37.2368,280722.0
2024-01-18 11:20:00,37.89,37.95,37.85,37.92,291528.0,37.2368,37.2957,37.1974,37.2662,291528.0
2024-01-18 11:30:00,37.93,38.05,37.9,37.98,143317.0,37.2761,37.394,37.2466,37.3252,143317.0
2024-01-18 11:40:00,37.98,38.0,37.93,37.98,135844.0,37.3252,37.3449,37.2761,37.3252,135844.0
2024-01-18 11:50:00,37.98,38.01,37.92,37.97,113096.0,37.3252,37.3547,37.2662,37.3154,113096.0
2024-01-18 12:00:00,37.98,37.98,37.82,37.84,93409.0,37.3252,37.3252,37.168,37.1876,93409.0
2024-01-18 12:10:00,37.85,37.9,37.82,37.86,148127.0,37.1974,37.2466,37.168,37.2073,148127.0
2024-01-18 12:20:00,37.86,37.96,37.83,37.95,89285.0,37.2073,37.3055,37.1778,37.2957,89285.0
2024-01-18 12:30:00,37.94,37.98,37.9,37.98,127048.0,37.2859,37.3252,37.2466,37.3252,127048.0
2024-01-18 12:40:00,37.97,37.98,37.94,37.95,60130.0,37.3154,37.3252,37.2859,37.2957,60130.0
2024-01-18 12:50:00,37.95,37.98,37.91,37.94,92022.0,37.2957,37.3252,37.2564,37.2859,92022.0
2024-01-18 13:00:00,37.94,38.01,37.91,37.94,238611.0,37.2859,37.3547,37.2564,37.2859,238611.0
2024-01-18 13:10:00,37.95,37.97,37.9,37.91,65782.0,37.2957,37.3154,37.2466,37.2564,65782.0
2024-01-18 13:20:00,37.91,37.93,37.87,37.89,69684.0,37.2564,37.2761,37.2171,37.2368,69684.0
2024-01-18 13:30:00,37.89,37.99,37.88,37.99,85696.0,37.2368,37.335,37.2269,37.335,85696.0
2024-01-18 13:40:00,37.99,38.05,37.96,37.97,129550.0,37.335,37.394,37.3055,37.3154,129550.0
2024-01-18 13:50:00,37.97,38.0,37.93,37.95,99099.0,37.3154,37.3449,37.2761,37.2957,99099.0
2024-01-18 14:00:00,37.95,38.02,37.94,37.98,157925.0,37.2957,37.3645,37.2859,37.3252,157925.0
2024-01-18 14:10:00,37.98,37.99,37.93,37.98,126855.0,37.3252,37.335,37.2761,37.3252,126855.0
2024-01-18 14:20:00,37.97,38.04,37.96,38.02,105149.0,37.3154,37.3842,37.3055,37.3645,105149.0
2024-01-18 14:30:00,38.02,38.07,38.02,38.04,156789.0,37.3645,37.4137,37.3645,37.3842,156789.0
2024-01-18 14:40:00,38.04,38.07,37.98,38.01,160208.0,37.3842,37.4137,37.3252,37.3547,160208.0
2024-01-18 14:50:00,38.01,38.08,38.0,38.08,101633.0,37.3547,37.4235,37.3449,37.4235,101633.0
2024-01-18 15:00:00,38.08,38.11,38.02,38.11,108500.0,37.4235,37.453,37.3645,37.453,108500.0
2024-01-18 15:10:00,38.11,38.14,38.06,38.1,158294.0,37.453,37.4824,37.4038,37.4431,158294.0
2024-01-18 15:20:00,38.1,38.19,38.09,38.16,175151.0,37.4431,37.5316,37.4333,37.5021,175151.0
2024-01-18 15:30:00,38.17,38.23,38.17,38.19,200977.0,37.5119,37.5709,37.5119,37.5316,200977.0
2024-01-18 15:40:00,38.18,38.22,38.13,38.22,341643.0,37.5218,37.5611,37.4726,37.5611,341643.0
2024-01-18 15:50:00,38.22,38.3,38.2,38.2,1024296.0,37.5611,37.6397,37.5414,37.5414,1024296.0
2024-01-19 09:30:00,38.19,38.2,37.91,38.08,728456.0,37.5316,37.5414,37.2564,37.4235,728456.0
2024-01-19 09:40:00,38.07,38.19,37.99,38.18,230611.0,37.4137,37.5316,37.335,37.5218,230611.0
2024-01-19 09:50:00,38.18,38.24,38.15,38.24,168577.0,37.5218,37.5807,37.4923,37.5807,168577.0
2024-01-19 10:00:00,38.25,38.32,38.03,38.09,195045.0,37.5905,37.6593,37.3743,37.4333,195045.0
2024-01-19 10:10:00,38.09,38.28,38.09,38.22,161833.0,37.4333,37.62,37.4333,37.5611,161833.0
2024-01-19 10:20:00,38.22,38.3,38.07,38.09,170735.0,37.5611,37.6397,37.4137,37.4333,170735.0
2024-01-19 10:30:00,38.09,38.09,37.98,38.08,165133.0,37.4333,37.4333,37.3252,37.4235,165133.0
2024-01-19 10:40:00,38.08,38.13,38.0,38.0,178425.0,37.4235,37.4726,37.3449,37.3449,178425.0
2024-01-19 10:50:00,38.01,38.1,37.98,38.08,282031.0,37.3547,37.4431,37.3252,37.4235,282031.0
2024-01-19 11:00:00,38.08,38.11,38.04,38.05,264945.0,37.4235,37.453,37.3842,37.394,264945.0
2024-01-19 11:10:00,38.06,38.12,37.96,37.99,272216.0,37.4038,37.4628,37.3055,37.335,272216.0
2024-01-19 11:20:00,37.99,38.0,37.89,37.91,206869.0,37.335,37.3449,37.2368,37.2564,206869.0
2024-01-19 11:30:00,37.92,37.96,37.87,37.9,282928.0,37.2662,37.3055,37.2171,37.2466,282928.0
2024-01-19 11:40:00,37.9,37.91,37.78,37.91,217586.0,37.2466,37.2564,37.1287,37.2564,217586.0
2024-01-19 11:50:00,37.91,37.95,37.84,37.89,131711.0,37.2564,37.2957,37.1876,37.2368,131711.0
2024-01-19 12:00:00,37.89,37.89,37.81,37.88,131463.0,37.2368,37.2368,37.1581,37.2269,131463.0
2024-01-19 12:10:00,37.88,37.96,37.87,37.95,140495.0,37.2269,37.3055,37.2171,37.2957,140495.0
2024-01-19 12:20:00,37.95,38.1,37.94,38.08,122042.0,37.2957,37.4431,37.2859,37.4235,122042.0
2024-01-19 12:30:00,38.08,38.28,38.08,38.23,281841.0,37.4235,37.62,37.4235,37.5709,281841.0
2024-01-19 12:40:00,38.23,38.31,38.2,38.23,172740.0,37.5709,37.6495,37.5414,37.5709,172740.0
2024-01-19 12:50:00,38.23,38.4,38.21,38.4,252993.0,37.5709,37.738,37.5512,37.738,252993.0
2024-01-19 13:00:00,38.4,38.4,38.28,38.34,109845.0,37.738,37.738,37.62,37.679,109845.0
2024-01-19 13:10:00,38.34,38.38,38.28,38.3,160094.0,37.679,37.7183,37.62,37.6397,160094.0
2024-01-19 13:20:00,38.31,38.4,38.31,38.38,235330.0,37.6495,37.738,37.6495,37.7183,235330.0
2024-01-19 13:30:00,38.38,38.44,38.36,38.41,194056.0,37.7183,37.7773,37.6987,37.7478,194056.0
2024-01-19 13:40:00,38.41,38.44,38.36,38.37,156554.0,37.7478,37.7773,37.6987,37.7085,156554.0
2024-01-19 13:50:00,38.38,38.44,38.35,38.44,109632.0,37.7183,37.7773,37.6888,37.7773,109632.0
2024-01-19 14:00:00,38.44,38.52,38.43,38.48,228769.0,37.7773,37.8559,37.7674,37.8166,228769.0
2024-01-19 14:10:00,38.48,38.61,38.48,38.58,132717.0,37.8166,37.9443,37.8166,37.9149,132717.0
2024-01-19 14:20:00,38.59,38.75,38.55,38.67,338070.0,37.9247,38.0819,37.8854,38.0033,338070.0
2024-01-19 14:30:00,38.68,38.69,38.55,38.62,170672.0,38.0131,38.023,37.8854,37.9542,170672.0
2024-01-19 14:40:00,38.62,38.67,38.57,38.63,172570.0,37.9542,38.0033,37.905,37.964,172570.0
2024-01-19 14:50:00,38.63,38.67,38.59,38.66,97463.0,37.964,38.0033,37.9247,37.9935,97463.0
2024-01-19 15:00:00,38.65,38.7,38.62,38.63,186179.0,37.9837,38.0328,37.9542,37.964,186179.0
2024-01-19 15:10:00,38.63,38.71,38.59,38.71,268400.0,37.964,38.0426,37.9247,38.0426,268400.0
2024-01-19 15:20:00,38.72,38.75,38.64,38.73,361461.0,38.0524,38.0819,37.9738,38.0623,361461.0
2024-01-19 15:30:00,38.73,38.82,38.71,38.8,494855.0,38.0623,38.1507,38.0426,38.1311,494855.0
2024-01-19 15:40:00,38.8,38.81,38.73,38.77,548235.0,38.1311,38.1409,38.0623,38.1016,548235.0
2024-01-19 15:50:00,38.77,38.79,38.7,38.77,789514.0,38.1016,38.1212,38.0328,38.1016,789514.0
2024-01-22 09:30:00,38.09,38.12,37.57,37.87,787692.0,37.4333,37.4628,36.9223,37.2171,787692.0
2024-01-22 09:40:00,37.87,38.04,37.77,37.8,838473.0,37.2171,37.3842,37.1188,37.1483,838473.0
2024-01-22 09:50:00,37.8,38.03,37.79,38.02,631325.0,37.1483,37.3743,37.1385,37.3645,631325.0
2024-01-22 10:00:00,38.02,38.15,37.97,38.01,547150.0,37.3645,37.4923,37.3154,37.3547,547150.0
2024-01-22 10:10:00,38.01,38.2,37.99,38.01,433231.0,37.3547,37.5414,37.335,37.3547,433231.0
2024-01-22 10:20:00,38.02,38.14,37.98,38.01,404501.0,37.3645,37.4824,37.3252,37.3547,404501.0
2024-01-22 10:30:00,38.0,38.01,37.77,37.82,564774.0,37.3449,37.3547,37.1188,37.168,564774.0
2024-01-22 10:40:00,37.82,37.85,37.71,37.73,365389.0,37.168,37.1974,37.0599,37.0795,365389.0
2024-01-22 10:50:00,37.73,37.75,37.66,37.7,654829.0,37.0795,37.0992,37.0107,37.05,654829.0
2024-01-22 11:00:00,37.7,37.71,37.6,37.69,221969.0,37.05,37.0599,36.9518,37.0402,221969.0
2024-01-22 11:10:00,37.69,37.8,37.67,37.8,357264.0,37.0402,37.1483,37.0205,37.1483,357264.0
2024-01-22 11:20:00,37.8,37.92,37.79,37.89,167679.0,37.1483,37.2662,37.1385,37.2368,167679.0
2024-01-22 11:30:00,37.9,37.92,37.85,37.91,142055.0,37.2466,37.2662,37.1974,37.2564,142055.0
2024-01-22 11:40:00,37.9,37.91,37.84,37.88,147426.0,37.2466,37.2564,37.1876,37.2269,147426.0
2024-01-22 11:50:00,37.88,37.99,37.88,37.98,113379.0,37.2269,37.335,37.2269,37.3252,113379.0
2024-01-22 12:00:00,37.99,38.0,37.87,37.87,212125.0,37.335,37.3449,37.2171,37.2171,212125.0
2024-01-22 12:10:00,37.87,37.95,37.86,37.91,130922.0,37.2171,37.2957,37.2073,37.2564,130922.0
2024-01-22 12:20:00,37.91,37.95,37.87,37.93,159841.0,37.2564,37.2957,37.2171,37.2761,159841.0
2024-01-22 12:30:00,37.93,37.93,37.82,37.87,170100.0,37.2761,37.2761,37.168,37.2171,170100.0
2024-01-22 12:40:00,37.87,37.88,37.82,37.83,119747.0,37.2171,37.2269,37.168,37.1778,119747.0
2024-01-22 12:50:00,37.82,37.84,37.76,37.79,150177.0,37.168,37.1876,37.109,37.1385,150177.0
2024-01-22 13:00:00,37.79,37.79,37.74,37.77,153061.0,37.1385,37.1385,37.0893,37.1188,153061.0
2024-01-22 13:10:00,37.76,37.83,37.76,37.79,101481.0,37.109,37.1778,37.109,37.1385,101481.0
2024-01-22 13:20:00,37.79,37.79,37.59,37.62,145999.0,37.1385,37.1385,36.9419,36.9714,145999.0
2024-01-22 13:30:00,37.62,37.75,37.6,37.75,101784.0,36.9714,37.0992,36.9518,37.0992,101784.0
2024-01-22 13:40:00,37.75,37.75,37.68,37.69,156714.0,37.0992,37.0992,37.0304,37.0402,156714.0
2024-01-22 13:50:00,37.69,37.81,37.68,37.74,255794.0,37.0402,37.1581,37.0304,37.0893,255794.0
2024-01-22 14:00:00,37.74,37.78,37.7,37.77,170616.0,37.0893,37.1287,37.05,37.1188,170616.0
2024-01-22 14:10:00,37.76,37.76,37.65,37.66,219950.0,37.109,37.109,37.0009,37.0107,219950.0
2024-01-22 14:20:00,37.66,37.67,37.6,37.65,239235.0,37.0107,37.0205,36.9518,37.0009,239235.0
2024-01-22 14:30:00,37.65,37.65,37.47,37.53,479016.0,37.0009,37.0009,36.824,36.883,479016.0
2024-01-22 14:40:00,37.54,37.61,37.5,37.59,454570.0,36.8928,36.9616,36.8535,36.9419,454570.0
2024-01-22 14:50:00,37.59,37.71,37.55,37.67,159990.0,36.9419,37.0599,36.9026,37.0205,159990.0
2024-01-22 15:00:00,37.67,37.72,37.63,37.71,184901.0,37.0205,37.0697,36.9812,37.0599,184901.0
2024-01-22 15:10:00,37.7,37.75,37.69,37.73,129935.0,37.05,37.0992,37.0402,37.0795,129935.0
2024-01-22 15:20:00,37.73,37.73,37.66,37.69,309505.0,37.0795,37.0795,37.0107,37.0402,309505.0
2024-01-22 15:30:00,37.69,37.71,37.6,37.62,372919.0,37.0402,37.0599,36.9518,36.9714,372919.0
2024-01-22 15:40:00,37.62,37.64,37.51,37.54,619154.0,36.9714,36.9911,36.8633,36.8928,619154.0
2024-01-22 15:50:00,37.54,37.57,37.47,37.47,1761395.0,36.8928,36.9223,36.824,36.824,1761395.0
2024-01-23 09:30:00,38.15,38.72,38.03,38.54,748776.0,37.4923,38.0524,37.3743,37.8755,748776.0
2024-01-23 09:40:00,38.53,38.68,38.26,38.32,822328.0,37.8657,38.0131,37.6004,37.6593,822328.0
2024-01-23 09:50:00,38.33,38.42,38.23,38.41,429997.0,37.6692,37.7576,37.5709,37.7478,429997.0
2024-01-23 10:00:00,38.41,38.48,38.37,38.42,388455.0,37.7478,37.8166,37.7085,37.7576,388455.0
2024-01-23 10:10:00,38.42,38.49,38.37,38.41,413877.0,37.7576,37.8264,37.7085,37.7478,413877.0
2024-01-23 10:20:00,38.41,38.47,38.12,38.23,1138031.0,37.7478,37.8068,37.4628,37.5709,1138031.0
2024-01-23 10:30:00,38.23,38.31,38.18,38.21,372855.0,37.5709,37.6495,37.5218,37.5512,372855.0
2024-01-23 10:40:00,38.2,38.21,37.92,38.06,348544.0,37.5414,37.5512,37.2662,37.4038,348544.0
2024-01-23 10:50:00,38.05,38.05,37.81,37.83,404485.0,37.394,37.394,37.1581,37.1778,404485.0
2024-01-23 11:00:00,37.83,38.1,37.82,38.06,300075.0,37.1778,37.4431,37.168,37.4038,300075.0
2024-01-23 11:10:00,38.07,38.18,38.06,38.08,273977.0,37.4137,37.5218,37.4038,37.4235,273977.0
2024-01-23 11:20:00,38.07,38.15,38.04,38.07,281014.0,37.4137,37.4923,37.3842,37.4137,281014.0
2024-01-23 11:30:00,38.06,38.13,38.03,38.11,167392.0,37.4038,37.4726,37.3743,37.453,167392.0
2024-01-23 11:40:00,38.12,38.15,38.08,38.09,175613.0,37.4628,37.4923,37.4235,37.4333,175613.0
2024-01-23 11:50:00,38.09,38.19,38.06,38.18,130344.0,37.4333,37.5316,37.4038,37.5218,130344.0
2024-01-23 12:00:00,38.18,38.23,38.08,38.18,256353.0,37.5218,37.5709,37.4235,37.5218,256353.0
2024-01-23 12:10:00,38.18,38.2,38.07,38.11,158869.0,37.5218,37.5414,37.4137,37.453,158869.0
2024-01-23 12:20:00,38.11,38.12,38.06,38.1,171076.0,37.453,37.4628,37.4038,37.4431,171076.0
2024-01-23 12:30:00,38.11,38.13,38.01,38.02,176253.0,37.453,37.4726,37.3547,37.3645,176253.0
2024-01-23 12:40:00,38.02,38.06,37.97,37.98,236249.0,37.3645,37.4038,37.3154,37.3252,236249.0
2024-01-23 12:50:00,37.98,38.15,37.97,38.15,189550.0,37.3252,37.4923,37.3154,37.4923,189550.0
2024-01-23 13:00:00,38.14,38.18,38.09,38.16,105267.0,37.4824,37.5218,37.4333,37.5021,105267.0
2024-01-23 13:10:00,38.16,38.2,38.09,38.14,198960.0,37.5021,37.5414,37.4333,37.4824,198960.0
2024-01-23 13:20:00,38.15,38.23,38.13,38.2,116705.0,37.4923,37.5709,37.4726,37.5414,116705.0
2024-01-23 13:30:00,38.2,38.21,38.14,38.15,123091.0,37.5414,37.5512,37.4824,37.4923,123091.0
2024-01-23 13:40:00,38.16,38.18,38.1,38.17,218659.0,37.5021,37.5218,37.4431,37.5119,218659.0
2024-01-23 13:50:00,38.18,38.2,38.11,38.16,140793.0,37.5218,37.5414,37.453,37.5021,140793.0
2024-01-23 14:00:00,38.16,38.22,38.15,38.22,110805.0,37.5021,37.5611,37.4923,37.5611,110805.0
2024-01-23 14:10:00,38.21,38.22,38.08,38.15,353033.0,37.5512,37.5611,37.4235,37.4923,353033.0
2024-01-23 14:20:00,38.15,38.15,38.03,38.1,190305.0,37.4923,37.4923,37.3743,37.4431,190305.0
2024-01-23 14:30:00,38.09,38.2,38.08,38.18,337388.0,37.4333,37.5414,37.4235,37.5218,337388.0
2024-01-23 14:40:00,38.19,38.26,38.16,38.24,515800.0,37.5316,37.6004,37.5021,37.5807,515800.0
2024-01-23 14:50:00,38.23,38.26,38.16,38.16,271536.0,37.5709,37.6004,37.5021,37.5021,271536.0
2024-01-23 15:00:00,38.16,38.2,38.11,38.2,259835.0,37.5021,37.5414,37.453,37.5414,259835.0
2024-01-23 15:10:00,38.2,38.23,38.16,38.22,315667.0,37.5414,37.5709,37.5021,37.5611,315667.0
2024-01-23 15:20:00,38.22,38.22,38.11,38.16,393165.0,37.5611,37.5611,37.453,37.5021,393165.0
2024-01-23 15:30:00,38.15,38.21,38.14,38.15,404491.0,37.4923,37.5512,37.4824,37.4923,404491.0
2024-01-23 15:40:00,38.15,38.21,38.11,38.11,743748.0,37.4923,37.5512,37.453,37.453,743748.0
2024-01-23 15:50:00,38.11,38.21,38.1,38.15,2381265.0,37.453,37.5512,37.4431,37.4923,2381265.0
2024-01-24 09:30:00,40.65,40.99,39.77,40.21,1979013.0,39.9492,40.2833,39.0843,39.5168,1979013.0
2024-01-24 09:40:00,40.19,40.52,40.1,40.11,1038682.0,39.4971,39.8214,39.4087,39.4185,1038682.0
2024-01-24 09:50:00,40.11,40.17,39.76,39.77,822605.0,39.4185,39.4774,39.0745,39.0843,822605.0
2024-01-24 10:00:00,39.77,40.2,39.7,40.12,857730.0,39.0843,39.5069,39.0156,39.4283,857730.0
2024-01-24 10:10:00,40.12,40.44,39.91,40.33,607156.0,39.4283,39.7428,39.2219,39.6347,607156.0
2024-01-24 10:20:00,40.33,40.45,40.32,40.4,547166.0,39.6347,39.7526,39.6249,39.7035,547166.0
2024-01-24 10:30:00,40.4,40.55,40.31,40.54,423331.0,39.7035,39.8509,39.615,39.8411,423331.0
2024-01-24 10:40:00,40.55,40.59,40.09,40.23,543919.0,39.8509,39.8902,39.3988,39.5364,543919.0
2024-01-24 10:50:00,40.23,40.36,40.17,40.23,505552.0,39.5364,39.6642,39.4774,39.5364,505552.0
2024-01-24 11:00:00,40.23,40.35,40.1,40.2,276229.0,39.5364,39.6543,39.4087,39.5069,276229.0
2024-01-24 11:10:00,40.2,40.29,40.0,40.04,404317.0,39.5069,39.5954,39.3104,39.3497,404317.0
2024-01-24 11:20:00,40.04,40.27,40.02,40.27,654737.0,39.3497,39.5757,39.33,39.5757,654737.0
2024-01-24 11:30:00,40.25,40.35,40.12,40.24,759106.0,39.5561,39.6543,39.4283,39.5462,759106.0
2024-01-24 11:40:00,40.23,40.24,40.12,40.16,399205.0,39.5364,39.5462,39.4283,39.4676,399205.0
2024-01-24 11:50:00,40.16,40.23,40.1,40.1,853281.0,39.4676,39.5364,39.4087,39.4087,853281.0
2024-01-24 12:00:00,40.1,40.17,39.99,40.1,469611.0,39.4087,39.4774,39.3006,39.4087,469611.0
2024-01-24 12:10:00,40.1,40.1,39.94,39.97,308130.0,39.4087,39.4087,39.2514,39.2809,308130.0
2024-01-24 12:20:00,39.97,40.12,39.94,40.09,476407.0,39.2809,39.4283,39.2514,39.3988,476407.0
2024-01-24 12:30:00,40.09,40.19,40.05,40.19,293174.0,39.3988,39.4971,39.3595,39.4971,293174.0
2024-01-24 12:40:00,40.19,40.24,40.11,40.16,275623.0,39.4971,39.5462,39.4185,39.4676,275623.0
2024-01-24 12:50:00,40.16,40.23,40.12,40.21,258032.0,39.4676,39.5364,39.4283,39.5168,258032.0
2024-01-24 13:00:00,40.22,40.26,40.08,40.26,720412.0,39.5266,39.5659,39.389,39.5659,720412.0
2024-01-24 13:10:00,40.26,40.26,40.0,40.03,346503.0,39.5659,39.5659,39.3104,39.3399,346503.0
2024-01-24 13:20:00,40.04,40.12,40.04,40.08,200435.0,39.3497,39.4283,39.3497,39.389,200435.0
2024-01-24 13:30:00,40.08,40.17,40.05,40.11,337589.0,39.389,39.4774,39.3595,39.4185,337589.0
2024-01-24 13:40:00,40.1,40.2,40.08,40.18,209714.0,39.4087,39.5069,39.389,39.4873,209714.0
2024-01-24 13:50:00,40.19,40.2,40.12,40.12,281198.0,39.4971,39.5069,39.4283,39.4283,281198.0
2024-01-24 14:00:00,40.12,40.13,39.99,40.01,282955.0,39.4283,39.4381,39.3006,39.3202,282955.0
2024-01-24 14:10:00,40.01,40.01,39.86,39.93,333238.0,39.3202,39.3202,39.1728,39.2416,333238.0
2024-01-24 14:20:00,39.93,39.95,39.85,39.88,208305.0,39.2416,39.2612,39.163,39.1924,208305.0
2024-01-24 14:30:00,39.88,39.92,39.83,39.89,247569.0,39.1924,39.2318,39.1433,39.2023,247569.0
2024-01-24 14:40:00,39.89,40.17,39.88,40.13,477911.0,39.2023,39.4774,39.1924,39.4381,477911.0
2024-01-24 14:50:00,40.14,40.24,40.11,40.2,325431.0,39.448,39.5462,39.4185,39.5069,325431.0
2024-01-24 15:00:00,40.2,40.23,40.13,40.15,407376.0,39.5069,39.5364,39.4381,39.4578,407376.0
2024-01-24 15:10:00,40.15,40.15,40.05,40.11,501170.0,39.4578,39.4578,39.3595,39.4185,501170.0
2024-01-24 15:20:00,40.11,40.11,39.99,40.04,301553.0,39.4185,39.4185,39.3006,39.3497,301553.0
2024-01-24 15:30:00,40.04,40.05,39.97,40.01,418808.0,39.3497,39.3595,39.2809,39.3202,418808.0
2024-01-24 15:40:00,40.02,40.1,39.94,39.97,664910.0,39.33,39.4087,39.2514,39.2809,664910.0
2024-01-24 15:50:00,39.96,39.98,39.67,39.72,2123914.0,39.2711,39.2907,38.9861,39.0352,2123914.0
2024-01-25 09:30:00,39.97,40.13,39.47,39.52,547081.0,39.2809,39.4381,38.7895,38.8387,547081.0
2024-01-25 09:40:00,39.52,39.59,39.31,39.5,397847.0,38.8387,38.9074,38.6323,38.819,397847.0
2024-01-25 09:50:00,39.5,39.76,39.46,39.75,337622.0,38.819,39.0745,38.7797,39.0647,337622.0
2024-01-25 10:00:00,39.75,39.87,39.56,39.7,319408.0,39.0647,39.1826,38.878,39.0156,319408.0
2024-01-25 10:10:00,39.71,39.75,39.52,39.57,229117.0,39.0254,39.0647,38.8387,38.8878,229117.0
2024-01-25 10:20:00,39.57,39.6,39.43,39.44,192030.0,38.8878,38.9173,38.7502,38.76,192030.0
2024-01-25 10:30:00,39.45,39.45,39.1,39.13,300357.0,38.7699,38.7699,38.4259,38.4554,300357.0
2024-01-25 10:40:00,39.13,39.17,39.02,39.07,175817.0,38.4554,38.4947,38.3473,38.3964,175817.0
2024-01-25 10:50:00,39.08,39.09,38.92,38.93,148703.0,38.4062,38.4161,38.249,38.2588,148703.0
2024-01-25 11:00:00,38.93,39.05,38.89,38.98,222651.0,38.2588,38.3768,38.2195,38.308,222651.0
2024-01-25 11:10:00,38.99,39.19,38.98,39.19,225438.0,38.3178,38.5143,38.308,38.5143,225438.0
2024-01-25 11:20:00,39.19,39.22,39.12,39.2,206471.0,38.5143,38.5438,38.4456,38.5242,206471.0
2024-01-25 11:30:00,39.2,39.23,39.02,39.09,177325.0,38.5242,38.5537,38.3473,38.4161,177325.0
2024-01-25 11:40:00,39.1,39.13,39.05,39.13,126847.0,38.4259,38.4554,38.3768,38.4554,126847.0
2024-01-25 11:50:00,39.13,39.13,39.03,39.09,129362.0,38.4554,38.4554,38.3571,38.4161,129362.0
2024-01-25 12:00:00,39.1,39.12,38.96,38.99,141552.0,38.4259,38.4456,38.2883,38.3178,141552.0
2024-01-25 12:10:00,39.0,39.07,38.96,39.02,120927.0,38.3276,38.3964,38.2883,38.3473,120927.0
2024-01-25 12:20:00,39.02,39.06,38.92,38.93,136204.0,38.3473,38.3866,38.249,38.2588,136204.0
2024-01-25 12:30:00,38.93,38.93,38.76,38.8,169063.0,38.2588,38.2588,38.0918,38.1311,169063.0
2024-01-25 12:40:00,38.8,38.87,38.76,38.8,164320.0,38.1311,38.1999,38.0918,38.1311,164320.0
2024-01-25 12:50:00,38.8,38.89,38.78,38.88,114391.0,38.1311,38.2195,38.1114,38.2097,114391.0
2024-01-25 13:00:00,38.89,39.0,38.85,38.96,222891.0,38.2195,38.3276,38.1802,38.2883,222891.0
2024-01-25 13:10:00,38.96,39.01,38.91,38.97,222276.0,38.2883,38.3374,38.2392,38.2981,222276.0
2024-01-25 13:20:00,38.97,39.1,38.96,39.06,300962.0,38.2981,38.4259,38.2883,38.3866,300962.0
2024-01-25 13:30:00,39.07,39.2,39.07,39.19,336929.0,38.3964,38.5242,38.3964,38.5143,336929.0
2024-01-25 13:40:00,39.19,39.26,39.15,39.25,295638.0,38.5143,38.5831,38.475,38.5733,295638.0
2024-01-25 13:50:00,39.25,39.26,39.19,39.24,309192.0,38.5733,38.5831,38.5143,38.5635,309192.0
2024-01-25 14:00:00,39.23,39.24,39.0,39.04,594521.0,38.5537,38.5635,38.3276,38.3669,594521.0
2024-01-25 14:10:00,39.05,39.12,39.01,39.12,224439.0,38.3768,38.4456,38.3374,38.4456,224439.0
2024-01-25 14:20:00,39.12,39.21,39.11,39.2,203513.0,38.4456,38.534,38.4357,38.5242,203513.0
2024-01-25 14:30:00,39.21,39.27,39.19,39.24,212459.0,38.534,38.593,38.5143,38.5635,212459.0
2024-01-25 14:40:00,39.24,39.24,39.16,39.18,177408.0,38.5635,38.5635,38.4849,38.5045,177408.0
2024-01-25 14:50:00,39.17,39.27,39.14,39.26,178797.0,38.4947,38.593,38.4652,38.5831,178797.0
2024-01-25 15:00:00,39.26,39.26,39.14,39.16,205532.0,38.5831,38.5831,38.4652,38.4849,205532.0
2024-01-25 15:10:00,39.16,39.21,39.14,39.19,234383.0,38.4849,38.534,38.4652,38.5143,234383.0
2024-01-25 15:20:00,39.19,39.26,39.16,39.22,307920.0,38.5143,38.5831,38.4849,38.5438,307920.0
2024-01-25 15:30:00,39.22,39.33,39.2,39.25,546085.0,38.5438,38.6519,38.5242,38.5733,546085.0
2024-01-25 15:40:00,39.26,39.34,39.22,39.32,629944.0,38.5831,38.6618,38.5438,38.6421,629944.0
2024-01-25 15:50:00,39.32,39.47,39.29,39.46,1521811.0,38.6421,38.7895,38.6126,38.7797,1521811.0
2024-01-26 09:30:00,39.68,39.91,39.63,39.89,278698.0,38.9959,39.2219,38.9468,39.2023,278698.0
2024-01-26 09:40:00,39.9,39.94,39.73,39.88,207058.0,39.2121,39.2514,39.045,39.1924,207058.0
2024-01-26 09:50:00,39.88,39.92,39.71,39.91,220469.0,39.1924,39.2318,39.0254,39.2219,220469.0
2024-01-26 10:00:00,39.91,39.98,39.81,39.98,211156.0,39.2219,39.2907,39.1237,39.2907,211156.0
2024-01-26 10:10:00,39.98,39.98,39.84,39.91,159159.0,39.2907,39.2907,39.1531,39.2219,159159.0
2024-01-26 10:20:00,39.92,40.15,39.91,40.13,203750.0,39.2318,39.4578,39.2219,39.4381,203750.0
2024-01-26 10:30:00,40.13,40.13,40.01,40.05,154675.0,39.4381,39.4381,39.3202,39.3595,154675.0
2024-01-26 10:40:00,40.05,40.14,40.04,40.04,149792.0,39.3595,39.448,39.3497,39.3497,149792.0
2024-01-26 10:50:00,40.04,40.1,40.01,40.02,166758.0,39.3497,39.4087,39.3202,39.33,166758.0
2024-01-26 11:00:00,40.02,40.04,39.85,39.88,154573.0,39.33,39.3497,39.163,39.1924,154573.0
2024-01-26 11:10:00,39.88,39.89,39.67,39.68,136804.0,39.1924,39.2023,38.9861,38.9959,136804.0
2024-01-26 11:20:00,39.67,39.69,39.59,39.63,172645.0,38.9861,39.0057,38.9074,38.9468,172645.0
2024-01-26 11:30:00,39.61,39.62,39.56,39.59,127122.0,38.9271,38.9369,38.878,38.9074,127122.0
2024-01-26 11:40:00,39.6,39.65,39.55,39.59,161673.0,38.9173,38.9664,38.8681,38.9074,161673.0
2024-01-26 11:50:00,39.59,39.64,39.52,39.52,137347.0,38.9074,38.9566,38.8387,38.8387,137347.0
2024-01-26 12:00:00,39.52,39.55,39.46,39.47,156841.0,38.8387,38.8681,38.7797,38.7895,156841.0
2024-01-26 12:10:00,39.48,39.48,39.42,39.46,145569.0,38.7993,38.7993,38.7404,38.7797,145569.0
2024-01-26 12:20:00,39.46,39.52,39.45,39.48,149699.0,38.7797,38.8387,38.7699,38.7993,149699.0
2024-01-26 12:30:00,39.48,39.48,39.4,39.41,112987.0,38.7993,38.7993,38.7207,38.7306,112987.0
2024-01-26 12:40:00,39.41,39.53,39.41,39.48,75429.0,38.7306,38.8485,38.7306,38.7993,75429.0
2024-01-26 12:50:00,39.49,39.56,39.49,39.54,65334.0,38.8092,38.878,38.8092,38.8583,65334.0
2024-01-26 13:00:00,39.55,39.62,39.51,39.61,65130.0,38.8681,38.9369,38.8288,38.9271,65130.0
2024-01-26 13:10:00,39.61,39.65,39.55,39.56,78556.0,38.9271,38.9664,38.8681,38.878,78556.0
2024-01-26 13:20:00,39.55,39.64,39.55,39.61,59984.0,38.8681,38.9566,38.8681,38.9271,59984.0
2024-01-26 13:30:00,39.61,39.65,39.6,39.64,51557.0,38.9271,38.9664,38.9173,38.9566,51557.0
2024-01-26 13:40:00,39.64,39.64,39.59,39.6,82398.0,38.9566,38.9566,38.9074,38.9173,82398.0
2024-01-26 13:50:00,39.61,39.62,39.52,39.55,73411.0,38.9271,38.9369,38.8387,38.8681,73411.0
2024-01-26 14:00:00,39.54,39.61,39.53,39.57,68410.0,38.8583,38.9271,38.8485,38.8878,68410.0
2024-01-26 14:10:00,39.57,39.61,39.56,39.58,60538.0,38.8878,38.9271,38.878,38.8976,60538.0
2024-01-26 14:20:00,39.58,39.59,39.53,39.55,101034.0,38.8976,38.9074,38.8485,38.8681,101034.0
2024-01-26 14:30:00,39.55,39.57,39.51,39.57,73576.0,38.8681,38.8878,38.8288,38.8878,73576.0
2024-01-26 14:40:00,39.57,39.63,39.57,39.62,74703.0,38.8878,38.9468,38.8878,38.9369,74703.0
2024-01-26 14:50:00,39.63,39.65,39.59,39.63,75673.0,38.9468,38.9664,38.9074,38.9468,75673.0
2024-01-26 15:00:00,39.63,39.63,39.56,39.61,81686.0,38.9468,38.9468,38.878,38.9271,81686.0
2024-01-26 15:10:00,39.61,39.67,39.6,39.66,133974.0,38.9271,38.9861,38.9173,38.9762,133974.0
2024-01-26 15:20:00,39.66,39.68,39.58,39.59,185613.0,38.9762,38.9959,38.8976,38.9074,185613.0
2024-01-26 15:30:00,39.59,39.62,39.56,39.61,152925.0,38.9074,38.9369,38.878,38.9271,152925.0
2024-01-26 15:40:00,39.61,39.67,39.58,39.63,336746.0,38.9271,38.9861,38.8976,38.9468,336746.0
2024-01-26 15:50:00,39.63,39.67,39.56,39.59,1186673.0,38.9468,38.9861,38.878,38.9074,1186673.0
2024-01-29 09:30:00,39.74,39.75,39.16,39.23,286628.0,39.0549,39.0647,38.4849,38.5537,286628.0
2024-01-29 09:40:00,39.23,39.24,39.01,39.07,260597.0,38.5537,38.5635,38.3374,38.3964,260597.0
2024-01-29 09:50:00,39.06,39.27,39.06,39.25,145118.0,38.3866,38.593,38.3866,38.5733,145118.0
2024-01-29 10:00:00,39.25,39.41,39.17,39.4,187963.0,38.5733,38.7306,38.4947,38.7207,187963.0
2024-01-29 10:10:00,39.4,39.49,39.35,39.49,183027.0,38.7207,38.8092,38.6716,38.8092,183027.0
2024-01-29 10:20:00,39.49,39.52,39.41,39.48,170497.0,38.8092,38.8387,38.7306,38.7993,170497.0
2024-01-29 10:30:00,39.48,39.55,39.39,39.53,105282.0,38.7993,38.8681,38.7109,38.8485,105282.0
2024-01-29 10:40:00,39.55,39.62,39.48,39.61,144969.0,38.8681,38.9369,38.7993,38.9271,144969.0
2024-01-29 10:50:00,39.6,39.65,39.58,39.61,145852.0,38.9173,38.9664,38.8976,38.9271,145852.0
2024-01-29 11:00:00,39.62,39.65,39.55,39.61,113892.0,38.9369,38.9664,38.8681,38.9271,113892.0
2024-01-29 11:10:00,39.61,39.64,39.57,39.59,90785.0,38.9271,38.9566,38.8878,38.9074,90785.0
2024-01-29 11:20:00,39.6,39.63,39.58,39.59,113270.0,38.9173,38.9468,38.8976,38.9074,113270.0
2024-01-29 11:30:00,39.59,39.65,39.58,39.61,89004.0,38.9074,38.9664,38.8976,38.9271,89004.0
2024-01-29 11:40:00,39.61,39.62,39.52,39.59,62808.0,38.9271,38.9369,38.8387,38.9074,62808.0
2024-01-29 11:50:00,39.59,39.62,39.58,39.6,73612.0,38.9074,38.9369,38.8976,38.9173,73612.0
2024-01-29 12:00:00,39.6,39.7,39.56,39.7,164715.0,38.9173,39.0156,38.878,39.0156,164715.0
2024-01-29 12:10:00,39.7,39.81,39.69,39.81,186395.0,39.0156,39.1237,39.0057,39.1237,186395.0
2024-01-29 12:20:00,39.8,39.84,39.8,39.84,122217.0,39.1138,39.1531,39.1138,39.1531,122217.0
2024-01-29 12:30:00,39.84,39.89,39.78,39.8,170637.0,39.1531,39.2023,39.0942,39.1138,170637.0
2024-01-29 12:40:00,39.8,39.8,39.71,39.74,113714.0,39.1138,39.1138,39.0254,39.0549,113714.0
2024-01-29 12:50:00,39.73,39.83,39.73,39.8,75282.0,39.045,39.1433,39.045,39.1138,75282.0
2024-01-29 13:00:00,39.8,39.81,39.73,39.73,89006.0,39.1138,39.1237,39.045,39.045,89006.0
2024-01-29 13:10:00,39.73,39.75,39.66,39.67,58722.0,39.045,39.0647,38.9762,38.9861,58722.0
2024-01-29 13:20:00,39.67,39.71,39.64,39.69,51218.0,38.9861,39.0254,38.9566,39.0057,51218.0
2024-01-29 13:30:00,39.69,39.76,39.68,39.73,54535.0,39.0057,39.0745,38.9959,39.045,54535.0
2024-01-29 13:40:00,39.73,39.8,39.73,39.8,49844.0,39.045,39.1138,39.045,39.1138,49844.0
2024-01-29 13:50:00,39.8,39.83,39.77,39.82,79329.0,39.1138,39.1433,39.0843,39.1335,79329.0
2024-01-29 14:00:00,39.81,39.96,39.81,39.96,159468.0,39.1237,39.2711,39.1237,39.2711,159468.0
2024-01-29 14:10:00,39.96,40.04,39.95,39.96,351836.0,39.2711,39.3497,39.2612,39.2711,351836.0
2024-01-29 14:20:00,39.97,39.99,39.87,39.97,91739.0,39.2809,39.3006,39.1826,39.2809,91739.0
2024-01-29 14:30:00,39.97,39.97,39.88,39.91,68634.0,39.2809,39.2809,39.1924,39.2219,68634.0
2024-01-29 14:40:00,39.92,39.96,39.85,39.86,108530.0,39.2318,39.2711,39.163,39.1728,108530.0
2024-01-29 14:50:00,39.86,39.89,39.84,39.88,80489.0,39.1728,39.2023,39.1531,39.1924,80489.0
2024-01-29 15:00:00,39.88,40.11,39.88,40.06,218548.0,39.1924,39.4185,39.1924,39.3693,218548.0
2024-01-29 15:10:00,40.06,40.21,40.05,40.2,143294.0,39.3693,39.5168,39.3595,39.5069,143294.0
2024-01-29 15:20:00,40.2,40.29,40.16,40.22,214563.0,39.5069,39.5954,39.4676,39.5266,214563.0
2024-01-29 15:30:00,40.22,40.26,40.18,40.2,133801.0,39.5266,39.5659,39.4873,39.5069,133801.0
2024-01-29 15:40:00,40.2,40.22,40.11,40.12,222071.0,39.5069,39.5266,39.4185,39.4283,222071.0
2024-01-29 15:50:00,40.12,40.29,40.1,40.25,942255.0,39.4283,39.5954,39.4087,39.5561,942255.0
2024-01-30 09:30:00,39.84,39.87,39.63,39.71,341416.0,39.1531,39.1826,38.9468,39.0254,341416.0
2024-01-30 09:40:00,39.69,39.85,39.63,39.69,275272.0,39.0057,39.163,38.9468,39.0057,275272.0
2024-01-30 09:50:00,39.69,39.91,39.68,39.91,249439.0,39.0057,39.2219,38.9959,39.2219,249439.0
2024-01-30 10:00:00,39.9,39.92,39.59,39.63,231369.0,39.2121,39.2318,38.9074,38.9468,231369.0
2024-01-30 10:10:00,39.63,39.7,39.53,39.56,92176.0,38.9468,39.0156,38.8485,38.878,92176.0
2024-01-30 10:20:00,39.57,39.59,39.46,39.51,106090.0,38.8878,38.9074,38.7797,38.8288,106090.0
2024-01-30 10:30:00,39.51,39.62,39.48,39.55,232092.0,38.8288,38.9369,38.7993,38.8681,232092.0
2024-01-30 10:40:00,39.55,39.55,39.48,39.52,187630.0,38.8681,38.8681,38.7993,38.8387,187630.0
2024-01-30 10:50:00,39.52,39.59,39.5,39.55,270564.0,38.8387,38.9074,38.819,38.8681,270564.0
2024-01-30 11:00:00,39.55,39.59,39.53,39.55,157006.0,38.8681,38.9074,38.8485,38.8681,157006.0
2024-01-30 11:10:00,39.55,39.57,39.49,39.5,116132.0,38.8681,38.8878,38.8092,38.819,116132.0
2024-01-30 11:20:00,39.49,39.67,39.49,39.66,190645.0,38.8092,38.9861,38.8092,38.9762,190645.0
2024-01-30 11:30:00,39.66,39.81,39.64,39.81,155996.0,38.9762,39.1237,38.9566,39.1237,155996.0
2024-01-30 11:40:00,39.8,39.89,39.76,39.87,294120.0,39.1138,39.2023,39.0745,39.1826,294120.0
2024-01-30 11:50:00,39.86,39.89,39.8,39.83,120057.0,39.1728,39.2023,39.1138,39.1433,120057.0
2024-01-30 12:00:00,39.83,39.83,39.75,39.82,154084.0,39.1433,39.1433,39.0647,39.1335,154084.0
2024-01-30 12:10:00,39.82,39.82,39.65,39.68,172522.0,39.1335,39.1335,38.9664,38.9959,172522.0
2024-01-30 12:20:00,39.68,39.75,39.63,39.64,168923.0,38.9959,39.0647,38.9468,38.9566,168923.0
2024-01-30 12:30:00,39.63,39.68,39.56,39.67,148507.0,38.9468,38.9959,38.878,38.9861,148507.0
2024-01-30 12:40:00,39.67,39.82,39.66,39.8,515179.0,38.9861,39.1335,38.9762,39.1138,515179.0
2024-01-30 12:50:00,39.8,39.85,39.78,39.83,125046.0,39.1138,39.163,39.0942,39.1433,125046.0
2024-01-30 13:00:00,39.82,39.86,39.8,39.86,155754.0,39.1335,39.1728,39.1138,39.1728,155754.0
2024-01-30 13:10:00,39.86,39.95,39.84,39.92,99057.0,39.1728,39.2612,39.1531,39.2318,99057.0
2024-01-30 13:20:00,39.93,39.93,39.85,39.89,87499.0,39.2416,39.2416,39.163,39.2023,87499.0
2024-01-30 13:30:00,39.89,39.92,39.81,39.92,230818.0,39.2023,39.2318,39.1237,39.2318,230818.0
2024-01-30 13:40:00,39.92,39.96,39.88,39.93,138957.0,39.2318,39.2711,39.1924,39.2416,138957.0
2024-01-30 13:50:00,39.93,39.99,39.91,39.92,126814.0,39.2416,39.3006,39.2219,39.2318,126814.0
2024-01-30 14:00:00,39.93,39.99,39.91,39.93,130351.0,39.2416,39.3006,39.2219,39.2416,130351.0
2024-01-30 14:10:00,39.93,40.03,39.92,39.98,151537.0,39.2416,39.3399,39.2318,39.2907,151537.0
2024-01-30 14:20:00,39.98,40.03,39.97,40.01,103853.0,39.2907,39.3399,39.2809,39.3202,103853.0
2024-01-30 14:30:00,40.02,40.09,40.0,40.06,141515.0,39.33,39.3988,39.3104,39.3693,141515.0
2024-01-30 14:40:00,40.05,40.09,40.04,40.07,93443.0,39.3595,39.3988,39.3497,39.3792,93443.0
2024-01-30 14:50:00,40.07,40.08,40.02,40.07,118534.0,39.3792,39.389,39.33,39.3792,118534.0
2024-01-30 15:00:00,40.06,40.1,40.02,40.02,203241.0,39.3693,39.4087,39.33,39.33,203241.0
2024-01-30 15:10:00,40.03,40.08,40.03,40.08,110331.0,39.3399,39.389,39.3399,39.389,110331.0
2024-01-30 15:20:00,40.08,40.14,40.07,40.13,142300.0,39.389,39.448,39.3792,39.4381,142300.0
2024-01-30 15:30:00,40.13,40.13,40.03,40.04,137959.0,39.4381,39.4381,39.3399,39.3497,137959.0
2024-01-30 15:40:00,40.04,40.08,40.01,40.02,227478.0,39.3497,39.389,39.3202,39.33,227478.0
2024-01-30 15:50:00,40.01,40.06,39.95,39.97,724212.0,39.3202,39.3693,39.2612,39.2809,724212.0
2024-01-31 09:30:00,40.16,40.42,40.04,40.41,493584.0,39.4676,39.7231,39.3497,39.7133,493584.0
2024-01-31 09:40:00,40.41,40.46,40.31,40.44,273116.0,39.7133,39.7624,39.615,39.7428,273116.0
2024-01-31 09:50:00,40.45,40.81,40.44,40.71,401780.0,39.7526,40.1064,39.7428,40.0081,401780.0
2024-01-31 10:00:00,40.71,40.77,40.36,40.52,569911.0,40.0081,40.0671,39.6642,39.8214,569911.0
2024-01-31 10:10:00,40.51,40.54,40.28,40.36,159804.0,39.8116,39.8411,39.5856,39.6642,159804.0
2024-01-31 10:20:00,40.37,40.46,40.33,40.39,119235.0,39.674,39.7624,39.6347,39.6937,119235.0
2024-01-31 10:30:00,40.39,40.47,40.36,40.41,180778.0,39.6937,39.7723,39.6642,39.7133,180778.0
2024-01-31 10:40:00,40.41,40.59,40.41,40.55,119903.0,39.7133,39.8902,39.7133,39.8509,119903.0
2024-01-31 10:50:00,40.55,40.58,40.47,40.52,106621.0,39.8509,39.8804,39.7723,39.8214,106621.0
2024-01-31 11:00:00,40.51,40.54,40.41,40.5,112141.0,39.8116,39.8411,39.7133,39.8018,112141.0
2024-01-31 11:10:00,40.49,40.5,40.2,40.21,301112.0,39.7919,39.8018,39.5069,39.5168,301112.0
2024-01-31 11:20:00,40.21,40.21,40.01,40.04,255144.0,39.5168,39.5168,39.3202,39.3497,255144.0
2024-01-31 11:30:00,40.04,40.06,39.97,39.98,217829.0,39.3497,39.3693,39.2809,39.2907,217829.0
2024-01-31 11:40:00,39.98,39.99,39.85,39.91,217113.0,39.2907,39.3006,39.163,39.2219,217113.0
2024-01-31 11:50:00,39.91,40.01,39.88,39.94,151642.0,39.2219,39.3202,39.1924,39.2514,151642.0
2024-01-31 12:00:00,39.95,39.98,39.87,39.98,88070.0,39.2612,39.2907,39.1826,39.2907,88070.0
2024-01-31 12:10:00,39.98,39.99,39.88,39.94,175131.0,39.2907,39.3006,39.1924,39.2514,175131.0
2024-01-31 12:20:00,39.94,40.0,39.93,39.97,78677.0,39.2514,39.3104,39.2416,39.2809,78677.0
2024-01-31 12:30:00,39.98,39.98,39.88,39.94,324629.0,39.2907,39.2907,39.1924,39.2514,324629.0
2024-01-31 12:40:00,39.95,40.03,39.94,40.02,76553.0,39.2612,39.3399,39.2514,39.33,76553.0
2024-01-31 12:50:00,40.03,40.11,40.02,40.11,93985.0,39.3399,39.4185,39.33,39.4185,93985.0
2024-01-31 13:00:00,40.12,40.16,40.1,40.15,106054.0,39.4283,39.4676,39.4087,39.4578,106054.0
2024-01-31 13:10:00,40.16,40.21,40.13,40.18,108639.0,39.4676,39.5168,39.4381,39.4873,108639.0
2024-01-31 13:20:00,40.19,40.2,40.11,40.19,122743.0,39.4971,39.5069,39.4185,39.4971,122743.0
2024-01-31 13:30:00,40.19,40.23,40.18,40.21,74397.0,39.4971,39.5364,39.4873,39.5168,74397.0
2024-01-31 13:40:00,40.21,40.3,40.21,40.3,130125.0,39.5168,39.6052,39.5168,39.6052,130125.0
2024-01-31 13:50:00,40.3,40.4,40.27,40.35,323254.0,39.6052,39.7035,39.5757,39.6543,323254.0
2024-01-31 14:00:00,40.35,40.42,40.11,40.15,438855.0,39.6543,39.7231,39.4185,39.4578,438855.0
2024-01-31 14:10:00,40.16,40.29,40.13,40.23,299616.0,39.4676,39.5954,39.4381,39.5364,299616.0
2024-01-31 14:20:00,40.23,40.27,40.14,40.16,242969.0,39.5364,39.5757,39.448,39.4676,242969.0
2024-01-31 14:30:00,40.15,40.44,40.07,40.4,292412.0,39.4578,39.7428,39.3792,39.7035,292412.0
2024-01-31 14:40:00,40.4,40.8,40.39,40.66,564639.0,39.7035,40.0966,39.6937,39.959,564639.0
2024-01-31 14:50:00,40.66,40.66,40.45,40.48,363886.0,39.959,39.959,39.7526,39.7821,363886.0
2024-01-31 15:00:00,40.48,40.53,39.68,40.05,770973.0,39.7821,39.8312,38.9959,39.3595,770973.0
2024-01-31 15:10:00,40.05,40.15,39.98,40.0,699495.0,39.3595,39.4578,39.2907,39.3104,699495.0
2024-01-31 15:20:00,40.0,40.09,39.94,39.99,510572.0,39.3104,39.3988,39.2514,39.3006,510572.0
2024-01-31 15:30:00,39.98,40.03,39.88,39.88,619312.0,39.2907,39.3399,39.1924,39.1924,619312.0
2024-01-31 15:40:00,39.87,39.9,39.78,39.82,460272.0,39.1826,39.2121,39.0942,39.1335,460272.0
2024-01-31 15:50:00,39.81,39.84,39.65,39.68,2073681.0,39.1237,39.1531,38.9664,38.9959,2073681.0
2024-02-01 09:30:00,39.88,40.17,39.88,40.07,493300.0,39.1924,39.4774,39.1924,39.3792,493300.0
2024-02-01 09:40:00,40.08,40.21,39.94,39.98,512348.0,39.389,39.5168,39.2514,39.2907,512348.0
2024-02-01 09:50:00,39.98,40.13,39.84,39.89,246592.0,39.2907,39.4381,39.1531,39.2023,246592.0
2024-02-01 10:00:00,39.88,39.88,39.56,39.73,295601.0,39.1924,39.1924,38.878,39.045,295601.0
2024-02-01 10:10:00,39.73,39.79,39.57,39.57,193561.0,39.045,39.104,38.8878,38.8878,193561.0
2024-02-01 10:20:00,39.58,39.69,39.52,39.63,257820.0,38.8976,39.0057,38.8387,38.9468,257820.0
2024-02-01 10:30:00,39.62,39.63,39.5,39.59,556165.0,38.9369,38.9468,38.819,38.9074,556165.0
2024-02-01 10:40:00,39.6,39.72,39.54,39.7,179275.0,38.9173,39.0352,38.8583,39.0156,179275.0
2024-02-01 10:50:00,39.7,39.74,39.58,39.58,282797.0,39.0156,39.0549,38.8976,38.8976,282797.0
2024-02-01 11:00:00,39.59,39.67,39.57,39.63,150208.0,38.9074,38.9861,38.8878,38.9468,150208.0
2024-02-01 11:10:00,39.63,39.74,39.59,39.68,183368.0,38.9468,39.0549,38.9074,38.9959,183368.0
2024-02-01 11:20:00,39.68,39.75,39.67,39.72,101338.0,38.9959,39.0647,38.9861,39.0352,101338.0
2024-02-01 11:30:00,39.73,39.85,39.72,39.84,100273.0,39.045,39.163,39.0352,39.1531,100273.0
2024-02-01 11:40:00,39.84,39.95,39.83,39.95,181177.0,39.1531,39.2612,39.1433,39.2612,181177.0
2024-02-01 11:50:00,39.95,39.96,39.85,39.87,181258.0,39.2612,39.2711,39.163,39.1826,181258.0
2024-02-01 12:00:00,39.87,40.06,39.84,40.06,126813.0,39.1826,39.3693,39.1531,39.3693,126813.0
2024-02-01 12:10:00,40.06,40.14,40.01,40.04,192730.0,39.3693,39.448,39.3202,39.3497,192730.0
2024-02-01 12:20:00,40.03,40.03,39.95,40.0,71792.0,39.3399,39.3399,39.2612,39.3104,71792.0
2024-02-01 12:30:00,40.0,40.04,39.97,39.97,126202.0,39.3104,39.3497,39.2809,39.2809,126202.0
2024-02-01 12:40:00,39.98,39.99,39.83,39.95,253883.0,39.2907,39.3006,39.1433,39.2612,253883.0
2024-02-01 12:50:00,39.95,40.05,39.88,39.9,79694.0,39.2612,39.3595,39.1924,39.2121,79694.0
2024-02-01 13:00:00,39.9,39.91,39.78,39.84,128184.0,39.2121,39.2219,39.0942,39.1531,128184.0
2024-02-01 13:10:00,39.84,40.0,39.82,39.98,144235.0,39.1531,39.3104,39.1335,39.2907,144235.0
2024-02-01 13:20:00,39.98,40.04,39.95,40.02,123746.0,39.2907,39.3497,39.2612,39.33,123746.0
2024-02-01 13:30:00,40.02,40.14,39.97,40.01,178010.0,39.33,39.448,39.2809,39.3202,178010.0
2024-02-01 13:40:00,40.01,40.09,39.96,40.08,122436.0,39.3202,39.3988,39.2711,39.389,122436.0
2024-02-01 13:50:00,40.08,40.1,40.03,40.05,81627.0,39.389,39.4087,39.3399,39.3595,81627.0
2024-02-01 14:00:00,40.05,40.11,40.05,40.05,91932.0,39.3595,39.4185,39.3595,39.3595,91932.0
2024-02-01 14:10:00,40.05,40.07,39.91,39.97,106049.0,39.3595,39.3792,39.2219,39.2809,106049.0
2024-02-01 14:20:00,39.98,39.98,39.87,39.88,112682.0,39.2907,39.2907,39.1826,39.1924,112682.0
2024-02-01 14:30:00,39.89,39.91,39.81,39.89,96232.0,39.2023,39.2219,39.1237,39.2023,96232.0
2024-02-01 14:40:00,39.89,40.03,39.89,39.99,110015.0,39.2023,39.3399,39.2023,39.3006,110015.0
2024-02-01 14:50:00,39.99,40.01,39.94,40.0,101097.0,39.3006,39.3202,39.2514,39.3104,101097.0
2024-02-01 15:00:00,40.0,40.02,39.94,39.95,71400.0,39.3104,39.33,39.2514,39.2612,71400.0
2024-02-01 15:10:00,39.95,39.96,39.89,39.94,90430.0,39.2612,39.2711,39.2023,39.2514,90430.0
2024-02-01 15:20:00,39.95,39.99,39.89,39.98,204417.0,39.2612,39.3006,39.2023,39.2907,204417.0
2024-02-01 15:30:00,39.98,40.04,39.97,40.02,170669.0,39.2907,39.3497,39.2809,39.33,170669.0
2024-02-01 15:40:00,40.02,40.04,39.97,39.98,304107.0,39.33,39.3497,39.2809,39.2907,304107.0
2024-02-01 15:50:00,39.99,40.18,39.98,40.18,950265.0,39.3006,39.4873,39.2907,39.4873,950265.0
2024-02-02 09:30:00,39.52,39.58,38.89,39.01,653432.0,38.8387,38.8976,38.2195,38.3374,653432.0
2024-02-02 09:40:00,39.01,39.63,38.97,39.56,628225.0,38.3374,38.9468,38.2981,38.878,628225.0
2024-02-02 09:50:00,39.55,39.74,39.5,39.65,397728.0,38.8681,39.0549,38.819,38.9664,397728.0
2024-02-02 10:00:00,39.63,39.7,39.41,39.57,249727.0,38.9468,39.0156,38.7306,38.8878,249727.0
2024-02-02 10:10:00,39.57,39.68,39.46,39.63,197966.0,38.8878,38.9959,38.7797,38.9468,197966.0
2024-02-02 10:20:00,39.63,39.83,39.59,39.74,206221.0,38.9468,39.1433,38.9074,39.0549,206221.0
2024-02-02 10:30:00,39.75,39.85,39.64,39.8,274261.0,39.0647,39.163,38.9566,39.1138,274261.0
2024-02-02 10:40:00,39.81,40.03,39.77,39.96,284534.0,39.1237,39.3399,39.0843,39.2711,284534.0
2024-02-02 10:50:00,39.95,39.95,39.74,39.9,284686.0,39.2612,39.2612,39.0549,39.2121,284686.0
2024-02-02 11:00:00,39.9,39.94,39.82,39.85,335032.0,39.2121,39.2514,39.1335,39.163,335032.0
2024-02-02 11:10:00,39.85,39.87,39.67,39.76,477978.0,39.163,39.1826,38.9861,39.0745,477978.0
2024-02-02 11:20:00,39.76,39.92,39.75,39.9,194113.0,39.0745,39.2318,39.0647,39.2121,194113.0
2024-02-02 11:30:00,39.9,39.95,39.78,39.79,134910.0,39.2121,39.2612,39.0942,39.104,134910.0
2024-02-02 11:40:00,39.8,39.9,39.79,39.88,233687.0,39.1138,39.2121,39.104,39.1924,233687.0
2024-02-02 11:50:00,39.88,39.9,39.8,39.84,234461.0,39.1924,39.2121,39.1138,39.1531,234461.0
2024-02-02 12:00:00,39.84,39.89,39.8,39.81,235630.0,39.1531,39.2023,39.1138,39.1237,235630.0
2024-02-02 12:10:00,39.8,39.87,39.8,39.85,171363.0,39.1138,39.1826,39.1138,39.163,171363.0
2024-02-02 12:20:00,39.85,39.95,39.78,39.94,85524.0,39.163,39.2612,39.0942,39.2514,85524.0
2024-02-02 12:30:00,39.94,40.0,39.88,39.91,119146.0,39.2514,39.3104,39.1924,39.2219,119146.0
2024-02-02 12:40:00,39.9,39.91,39.71,39.79,222635.0,39.2121,39.2219,39.0254,39.104,222635.0
2024-02-02 12:50:00,39.79,39.89,39.76,39.88,129455.0,39.104,39.2023,39.0745,39.1924,129455.0
2024-02-02 13:00:00,39.89,39.92,39.84,39.89,151490.0,39.2023,39.2318,39.1531,39.2023,151490.0
2024-02-02 13:10:00,39.89,39.92,39.85,39.87,269403.0,39.2023,39.2318,39.163,39.1826,269403.0
2024-02-02 13:20:00,39.86,39.9,39.73,39.79,99400.0,39.1728,39.2121,39.045,39.104,99400.0
2024-02-02 13:30:00,39.79,39.87,39.79,39.84,217336.0,39.104,39.1826,39.104,39.1531,217336.0
2024-02-02 13:40:00,39.84,39.9,39.82,39.87,113964.0,39.1531,39.2121,39.1335,39.1826,113964.0
2024-02-02 13:50:00,39.87,39.91,39.84,39.9,64187.0,39.1826,39.2219,39.1531,39.2121,64187.0
2024-02-02 14:00:00,39.9,39.95,39.88,39.91,58064.0,39.2121,39.2612,39.1924,39.2219,58064.0
2024-02-02 14:10:00,39.91,40.0,39.9,39.94,79300.0,39.2219,39.3104,39.2121,39.2514,79300.0
2024-02-02 14:20:00,39.94,39.98,39.89,39.98,93870.0,39.2514,39.2907,39.2023,39.2907,93870.0
2024-02-02 14:30:00,39.98,40.05,39.98,40.0,118372.0,39.2907,39.3595,39.2907,39.3104,118372.0
2024-02-02 14:40:00,40.01,40.08,40.0,40.06,103072.0,39.3202,39.389,39.3104,39.3693,103072.0
2024-02-02 14:50:00,40.06,40.11,39.99,40.11,104451.0,39.3693,39.4185,39.3006,39.4185,104451.0
2024-02-02 15:00:00,40.11,40.14,40.06,40.12,285621.0,39.4185,39.448,39.3693,39.4283,285621.0
2024-02-02 15:10:00,40.13,40.21,40.12,40.18,194604.0,39.4381,39.5168,39.4283,39.4873,194604.0
2024-02-02 15:20:00,40.18,40.24,40.14,40.24,194785.0,39.4873,39.5462,39.448,39.5462,194785.0
2024-02-02 15:30:00,40.23,40.24,40.1,40.12,234746.0,39.5364,39.5462,39.4087,39.4283,234746.0
2024-02-02 15:40:00,40.12,40.19,40.07,40.15,445757.0,39.4283,39.4971,39.3792,39.4578,445757.0
2024-02-02 15:50:00,40.13,40.26,40.09,40.1,1658576.0,39.4381,39.5659,39.3988,39.4087,1658576.0
2024-02-05 09:30:00,39.21,39.23,38.6,38.67,833314.0,38.534,38.5537,37.9345,38.0033,833314.0
2024-02-05 09:40:00,38.67,38.74,38.55,38.65,492314.0,38.0033,38.0721,37.8854,37.9837,492314.0
2024-02-05 09:50:00,38.66,38.66,38.32,38.4,528162.0,37.9935,37.9935,37.6593,37.738,528162.0
2024-02-05 10:00:00,38.39,38.4,38.04,38.12,631077.0,37.7281,37.738,37.3842,37.4628,631077.0
2024-02-05 10:10:00,38.12,38.17,37.99,38.05,518719.0,37.4628,37.5119,37.335,37.394,518719.0
2024-02-05 10:20:00,38.05,38.41,38.0,38.41,310764.0,37.394,37.7478,37.3449,37.7478,310764.0
2024-02-05 10:30:00,38.41,38.54,38.36,38.42,306516.0,37.7478,37.8755,37.6987,37.7576,306516.0
2024-02-05 10:40:00,38.42,38.47,38.28,38.3,203515.0,37.7576,37.8068,37.62,37.6397,203515.0
2024-02-05 10:50:00,38.29,38.38,38.26,38.33,165694.0,37.6299,37.7183,37.6004,37.6692,165694.0
2024-02-05 11:00:00,38.34,38.4,38.24,38.4,231665.0,37.679,37.738,37.5807,37.738,231665.0
2024-02-05 11:10:00,38.39,38.56,38.39,38.5,185228.0,37.7281,37.8952,37.7281,37.8362,185228.0
2024-02-05 11:20:00,38.5,38.52,38.38,38.45,250814.0,37.8362,37.8559,37.7183,37.7871,250814.0
2024-02-05 11:30:00,38.45,38.52,38.39,38.39,165632.0,37.7871,37.8559,37.7281,37.7281,165632.0
2024-02-05 11:40:00,38.39,38.42,38.36,38.42,187890.0,37.7281,37.7576,37.6987,37.7576,187890.0
2024-02-05 11:50:00,38.41,38.41,38.3,38.37,101205.0,37.7478,37.7478,37.6397,37.7085,101205.0
2024-02-05 12:00:00,38.37,38.4,38.3,38.39,120968.0,37.7085,37.738,37.6397,37.7281,120968.0
2024-02-05 12:10:00,38.39,38.41,38.34,38.34,100762.0,37.7281,37.7478,37.679,37.679,100762.0
2024-02-05 12:20:00,38.34,38.37,38.28,38.34,145440.0,37.679,37.7085,37.62,37.679,145440.0
2024-02-05 12:30:00,38.34,38.39,38.3,38.37,143632.0,37.679,37.7281,37.6397,37.7085,143632.0
2024-02-05 12:40:00,38.38,38.48,38.35,38.39,185952.0,37.7183,37.8166,37.6888,37.7281,185952.0
2024-02-05 12:50:00,38.4,38.4,38.34,38.37,54708.0,37.738,37.738,37.679,37.7085,54708.0
2024-02-05 13:00:00,38.36,38.4,38.31,38.34,130884.0,37.6987,37.738,37.6495,37.679,130884.0
2024-02-05 13:10:00,38.34,38.36,38.32,38.36,87994.0,37.679,37.6987,37.6593,37.6987,87994.0
2024-02-05 13:20:00,38.36,38.44,38.3,38.39,247530.0,37.6987,37.7773,37.6397,37.7281,247530.0
2024-02-05 13:30:00,38.39,38.53,38.38,38.52,216013.0,37.7281,37.8657,37.7183,37.8559,216013.0
2024-02-05 13:40:00,38.53,38.62,38.5,38.59,189373.0,37.8657,37.9542,37.8362,37.9247,189373.0
2024-02-05 13:50:00,38.59,38.6,38.52,38.54,158615.0,37.9247,37.9345,37.8559,37.8755,158615.0
2024-02-05 14:00:00,38.54,38.64,38.49,38.62,212826.0,37.8755,37.9738,37.8264,37.9542,212826.0
2024-02-05 14:10:00,38.62,38.62,38.57,38.59,123003.0,37.9542,37.9542,37.905,37.9247,123003.0
2024-02-05 14:20:00,38.59,38.7,38.58,38.6,223649.0,37.9247,38.0328,37.9149,37.9345,223649.0
2024-02-05 14:30:00,38.6,38.72,38.6,38.65,140302.0,37.9345,38.0524,37.9345,37.9837,140302.0
2024-02-05 14:40:00,38.65,38.74,38.64,38.73,161503.0,37.9837,38.0721,37.9738,38.0623,161503.0
2024-02-05 14:50:00,38.73,38.76,38.64,38.68,245020.0,38.0623,38.0918,37.9738,38.0131,245020.0
2024-02-05 15:00:00,38.68,38.73,38.63,38.64,205772.0,38.0131,38.0623,37.964,37.9738,205772.0
2024-02-05 15:10:00,38.64,38.67,38.59,38.66,250182.0,37.9738,38.0033,37.9247,37.9935,250182.0
2024-02-05 15:20:00,38.66,38.74,38.61,38.71,188025.0,37.9935,38.0721,37.9443,38.0426,188025.0
2024-02-05 15:30:00,38.71,38.74,38.64,38.66,294894.0,38.0426,38.0721,37.9738,37.9935,294894.0
2024-02-05 15:40:00,38.66,38.69,38.59,38.66,544745.0,37.9935,38.023,37.9247,37.9935,544745.0
2024-02-05 15:50:00,38.66,38.84,38.65,38.68,1774459.0,37.9935,38.1704,37.9837,38.0131,1774459.0
2024-02-06 09:30:00,39.02,39.88,38.93,39.88,634633.0,38.3473,39.1924,38.2588,39.1924,634633.0
2024-02-06 09:40:00,39.88,40.01,39.76,39.92,443807.0,39.1924,39.3202,39.0745,39.2318,443807.0
2024-02-06 09:50:00,39.93,40.07,39.87,39.94,509637.0,39.2416,39.3792,39.1826,39.2514,509637.0
2024-02-06 10:00:00,39.94,39.97,39.72,39.87,607281.0,39.2514,39.2809,39.0352,39.1826,607281.0
2024-02-06 10:10:00,39.86,39.91,39.69,39.88,174242.0,39.1728,39.2219,39.0057,39.1924,174242.0
2024-02-06 10:20:00,39.88,39.89,39.72,39.75,174511.0,39.1924,39.2023,39.0352,39.0647,174511.0
2024-02-06 10:30:00,39.74,39.81,39.72,39.74,137203.0,39.0549,39.1237,39.0352,39.0549,137203.0
2024-02-06 10:40:00,39.74,39.76,39.64,39.66,130580.0,39.0549,39.0745,38.9566,38.9762,130580.0
2024-02-06 10:50:00,39.66,39.74,39.62,39.63,151441.0,38.9762,39.0549,38.9369,38.9468,151441.0
2024-02-06 11:00:00,39.63,39.65,39.59,39.59,103615.0,38.9468,38.9664,38.9074,38.9074,103615.0
2024-02-06 11:10:00,39.59,39.67,39.59,39.66,111499.0,38.9074,38.9861,38.9074,38.9762,111499.0
2024-02-06 11:20:00,39.67,39.75,39.63,39.68,121695.0,38.9861,39.0647,38.9468,38.9959,121695.0
2024-02-06 11:30:00,39.69,39.79,39.63,39.77,145843.0,39.0057,39.104,38.9468,39.0843,145843.0
2024-02-06 11:40:00,39.77,39.85,39.74,39.79,148919.0,39.0843,39.163,39.0549,39.104,148919.0
2024-02-06 11:50:00,39.79,39.84,39.76,39.82,104444.0,39.104,39.1531,39.0745,39.1335,104444.0
2024-02-06 12:00:00,39.81,39.92,39.79,39.9,119461.0,39.1237,39.2318,39.104,39.2121,119461.0
2024-02-06 12:10:00,39.91,39.95,39.84,39.92,109318.0,39.2219,39.2612,39.1531,39.2318,109318.0
2024-02-06 12:20:00,39.93,40.08,39.92,40.02,169815.0,39.2416,39.389,39.2318,39.33,169815.0
2024-02-06 12:30:00,40.02,40.12,39.99,40.0,186150.0,39.33,39.4283,39.3006,39.3104,186150.0
2024-02-06 12:40:00,40.0,40.07,39.98,40.05,78243.0,39.3104,39.3792,39.2907,39.3595,78243.0
2024-02-06 12:50:00,40.05,40.15,40.04,40.05,244505.0,39.3595,39.4578,39.3497,39.3595,244505.0
2024-02-06 13:00:00,40.05,40.14,40.04,40.12,100411.0,39.3595,39.448,39.3497,39.4283,100411.0
2024-02-06 13:10:00,40.12,40.16,40.08,40.09,133007.0,39.4283,39.4676,39.389,39.3988,133007.0
2024-02-06 13:20:00,40.09,40.1,39.96,40.0,83381.0,39.3988,39.4087,39.2711,39.3104,83381.0
2024-02-06 13:30:00,39.99,40.04,39.97,40.03,136308.0,39.3006,39.3497,39.2809,39.3399,136308.0
2024-02-06 13:40:00,40.04,40.13,40.01,40.12,164694.0,39.3497,39.4381,39.3202,39.4283,164694.0
2024-02-06 13:50:00,40.13,40.17,40.09,40.13,131223.0,39.4381,39.4774,39.3988,39.4381,131223.0
2024-02-06 14:00:00,40.13,40.14,40.02,40.05,85701.0,39.4381,39.448,39.33,39.3595,85701.0
2024-02-06 14:10:00,40.05,40.07,39.99,40.01,96091.0,39.3595,39.3792,39.3006,39.3202,96091.0
2024-02-06 14:20:00,40.01,40.09,39.98,40.08,85346.0,39.3202,39.3988,39.2907,39.389,85346.0
2024-02-06 14:30:00,40.08,40.13,40.05,40.08,135851.0,39.389,39.4381,39.3595,39.389,135851.0
2024-02-06 14:40:00,40.08,40.15,40.06,40.15,113938.0,39.389,39.4578,39.3693,39.4578,113938.0
2024-02-06 14:50:00,40.15,40.18,40.13,40.15,116673.0,39.4578,39.4873,39.4381,39.4578,116673.0
2024-02-06 15:00:00,40.15,40.16,40.09,40.13,168843.0,39.4578,39.4676,39.3988,39.4381,168843.0
2024-02-06 15:10:00,40.13,40.14,40.04,40.05,183983.0,39.4381,39.448,39.3497,39.3595,183983.0
2024-02-06 15:20:00,40.05,40.09,40.01,40.06,199589.0,39.3595,39.3988,39.3202,39.3693,199589.0
2024-02-06 15:30:00,40.06,40.12,40.03,40.09,307948.0,39.3693,39.4283,39.3399,39.3988,307948.0
2024-02-06 15:40:00,40.09,40.22,40.09,40.2,506010.0,39.3988,39.5266,39.3988,39.5069,506010.0
2024-02-06 15:50:00,40.2,40.22,40.13,40.18,1571872.0,39.5069,39.5266,39.4381,39.4873,1571872.0
2024-02-07 09:30:00,40.1,40.12,39.51,39.75,431428.0,39.4087,39.4283,38.8288,39.0647,431428.0
2024-02-07 09:40:00,39.74,39.75,39.48,39.67,150574.0,39.0549,39.0647,38.7993,38.9861,150574.0
2024-02-07 09:50:00,39.68,39.69,39.48,39.56,236744.0,38.9959,39.0057,38.7993,38.878,236744.0
2024-02-07 10:00:00,39.56,39.56,39.26,39.27,177505.0,38.878,38.878,38.5831,38.593,177505.0
2024-02-07 10:10:00,39.27,39.52,39.26,39.41,131545.0,38.593,38.8387,38.5831,38.7306,131545.0
2024-02-07 10:20:00,39.38,39.55,39.37,39.5,102179.0,38.7011,38.8681,38.6912,38.819,102179.0
2024-02-07 10:30:00,39.51,39.56,39.45,39.52,97717.0,38.8288,38.878,38.7699,38.8387,97717.0
2024-02-07 10:40:00,39.52,39.59,39.49,39.57,102181.0,38.8387,38.9074,38.8092,38.8878,102181.0
2024-02-07 10:50:00,39.56,39.58,39.32,39.39,158633.0,38.878,38.8976,38.6421,38.7109,158633.0
2024-02-07 11:00:00,39.39,39.44,39.36,39.4,177739.0,38.7109,38.76,38.6814,38.7207,177739.0
2024-02-07 11:10:00,39.4,39.4,39.32,39.33,105003.0,38.7207,38.7207,38.6421,38.6519,105003.0
2024-02-07 11:20:00,39.33,39.33,39.26,39.27,140973.0,38.6519,38.6519,38.5831,38.593,140973.0
2024-02-07 11:30:00,39.28,39.29,39.09,39.09,483329.0,38.6028,38.6126,38.4161,38.4161,483329.0
2024-02-07 11:40:00,39.09,39.22,39.07,39.07,369788.0,38.4161,38.5438,38.3964,38.3964,369788.0
2024-02-07 11:50:00,39.07,39.14,39.04,39.1,184693.0,38.3964,38.4652,38.3669,38.4259,184693.0
2024-02-07 12:00:00,39.1,39.12,39.05,39.09,71565.0,38.4259,38.4456,38.3768,38.4161,71565.0
2024-02-07 12:10:00,39.09,39.13,39.03,39.09,85101.0,38.4161,38.4554,38.3571,38.4161,85101.0
2024-02-07 12:20:00,39.09,39.11,39.07,39.09,65181.0,38.4161,38.4357,38.3964,38.4161,65181.0
2024-02-07 12:30:00,39.08,39.12,39.03,39.04,173377.0,38.4062,38.4456,38.3571,38.3669,173377.0
2024-02-07 12:40:00,39.03,39.11,39.01,39.07,72542.0,38.3571,38.4357,38.3374,38.3964,72542.0
2024-02-07 12:50:00,39.08,39.17,39.06,39.14,70745.0,38.4062,38.4947,38.3866,38.4652,70745.0
2024-02-07 13:00:00,39.14,39.23,39.09,39.12,80768.0,38.4652,38.5537,38.4161,38.4456,80768.0
2024-02-07 13:10:00,39.12,39.16,39.1,39.13,54008.0,38.4456,38.4849,38.4259,38.4554,54008.0
2024-02-07 13:20:00,39.14,39.14,39.11,39.14,55770.0,38.4652,38.4652,38.4357,38.4652,55770.0
2024-02-07 13:30:00,39.14,39.17,39.09,39.11,134062.0,38.4652,38.4947,38.4161,38.4357,134062.0
2024-02-07 13:40:00,39.11,39.12,39.03,39.07,72204.0,38.4357,38.4456,38.3571,38.3964,72204.0
2024-02-07 13:50:00,39.06,39.07,39.01,39.05,123336.0,38.3866,38.3964,38.3374,38.3768,123336.0
2024-02-07 14:00:00,39.05,39.09,38.99,39.0,160337.0,38.3768,38.4161,38.3178,38.3276,160337.0
2024-02-07 14:10:00,38.99,39.02,38.92,38.92,174824.0,38.3178,38.3473,38.249,38.249,174824.0
2024-02-07 14:20:00,38.91,39.05,38.91,39.04,133422.0,38.2392,38.3768,38.2392,38.3669,133422.0
2024-02-07 14:30:00,39.04,39.11,39.01,39.08,123208.0,38.3669,38.4357,38.3374,38.4062,123208.0
2024-02-07 14:40:00,39.07,39.18,39.07,39.16,55865.0,38.3964,38.5045,38.3964,38.4849,55865.0
2024-02-07 14:50:00,39.16,39.2,39.13,39.19,71817.0,38.4849,38.5242,38.4554,38.5143,71817.0
2024-02-07 15:00:00,39.19,39.19,39.1,39.12,122932.0,38.5143,38.5143,38.4259,38.4456,122932.0
2024-02-07 15:10:00,39.12,39.14,39.04,39.09,206624.0,38.4456,38.4652,38.3669,38.4161,206624.0
2024-02-07 15:20:00,39.09,39.09,39.04,39.07,180823.0,38.4161,38.4161,38.3669,38.3964,180823.0
2024-02-07 15:30:00,39.07,39.11,39.04,39.07,163318.0,38.3964,38.4357,38.3669,38.3964,163318.0
2024-02-07 15:40:00,39.07,39.13,39.02,39.09,289184.0,38.3964,38.4554,38.3473,38.4161,289184.0
2024-02-07 15:50:00,39.08,39.21,39.05,39.19,909935.0,38.4062,38.534,38.3768,38.5143,909935.0
2024-02-08 09:30:00,38.85,38.9,38.16,38.2,845319.0,38.1802,38.2293,37.5021,37.5414,845319.0
2024-02-08 09:40:00,38.18,38.36,38.0,38.05,662090.0,37.5218,37.6987,37.3449,37.394,662090.0
2024-02-08 09:50:00,38.05,38.14,37.98,38.05,544699.0,37.394,37.4824,37.3252,37.394,544699.0
2024-02-08 10:00:00,38.05,38.14,37.89,38.08,362317.0,37.394,37.4824,37.2368,37.4235,362317.0
2024-02-08 10:10:00,38.08,38.14,37.96,38.11,589927.0,37.4235,37.4824,37.3055,37.453,589927.0
2024-02-08 10:20:00,38.11,38.17,37.94,37.95,398934.0,37.453,37.5119,37.2859,37.2957,398934.0
2024-02-08 10:30:00,37.95,38.14,37.92,38.14,270767.0,37.2957,37.4824,37.2662,37.4824,270767.0
2024-02-08 10:40:00,38.14,38.14,37.99,38.02,200819.0,37.4824,37.4824,37.335,37.3645,200819.0
2024-02-08 10:50:00,38.01,38.14,37.99,38.13,176741.0,37.3547,37.4824,37.335,37.4726,176741.0
2024-02-08 11:00:00,38.13,38.19,38.03,38.19,148435.0,37.4726,37.5316,37.3743,37.5316,148435.0
2024-02-08 11:10:00,38.19,38.25,38.16,38.22,122748.0,37.5316,37.5905,37.5021,37.5611,122748.0
2024-02-08 11:20:00,38.22,38.29,38.14,38.2,107430.0,37.5611,37.6299,37.4824,37.5414,107430.0
2024-02-08 11:30:00,38.2,38.29,38.15,38.16,204793.0,37.5414,37.6299,37.4923,37.5021,204793.0
2024-02-08 11:40:00,38.16,38.26,38.12,38.23,262914.0,37.5021,37.6004,37.4628,37.5709,262914.0
2024-02-08 11:50:00,38.23,38.33,38.2,38.26,110858.0,37.5709,37.6692,37.5414,37.6004,110858.0
2024-02-08 12:00:00,38.26,38.28,38.21,38.23,74609.0,37.6004,37.62,37.5512,37.5709,74609.0
2024-02-08 12:10:00,38.23,38.25,38.2,38.25,66494.0,37.5709,37.5905,37.5414,37.5905,66494.0
2024-02-08 12:20:00,38.24,38.28,38.2,38.24,67189.0,37.5807,37.62,37.5414,37.5807,67189.0
2024-02-08 12:30:00,38.25,38.29,38.21,38.28,97570.0,37.5905,37.6299,37.5512,37.62,97570.0
2024-02-08 12:40:00,38.28,38.35,38.26,38.34,122083.0,37.62,37.6888,37.6004,37.679,122083.0
2024-02-08 12:50:00,38.35,38.42,38.3,38.36,153645.0,37.6888,37.7576,37.6397,37.6987,153645.0
2024-02-08 13:00:00,38.36,38.47,38.32,38.35,139228.0,37.6987,37.8068,37.6593,37.6888,139228.0
2024-02-08 13:10:00,38.36,38.37,38.31,38.34,71446.0,37.6987,37.7085,37.6495,37.679,71446.0
2024-02-08 13:20:00,38.34,38.36,38.26,38.32,85365.0,37.679,37.6987,37.6004,37.6593,85365.0
2024-02-08 13:30:00,38.32,38.41,38.3,38.4,88085.0,37.6593,37.7478,37.6397,37.738,88085.0
2024-02-08 13:40:00,38.4,38.43,38.36,38.41,86293.0,37.738,37.7674,37.6987,37.7478,86293.0
2024-02-08 13:50:00,38.41,38.42,38.35,38.41,65020.0,37.7478,37.7576,37.6888,37.7478,65020.0
2024-02-08 14:00:00,38.41,38.46,38.38,38.45,90722.0,37.7478,37.7969,37.7183,37.7871,90722.0
2024-02-08 14:10:00,38.45,38.49,38.43,38.45,108750.0,37.7871,37.8264,37.7674,37.7871,108750.0
2024-02-08 14:20:00,38.45,38.47,38.41,38.41,121421.0,37.7871,37.8068,37.7478,37.7478,121421.0
2024-02-08 14:30:00,38.41,38.45,38.35,38.4,105815.0,37.7478,37.7871,37.6888,37.738,105815.0
2024-02-08 14:40:00,38.4,38.43,38.27,38.29,547438.0,37.738,37.7674,37.6102,37.6299,547438.0
2024-02-08 14:50:00,38.29,38.3,38.22,38.25,171104.0,37.6299,37.6397,37.5611,37.5905,171104.0
2024-02-08 15:00:00,38.25,38.25,38.18,38.2,248700.0,37.5905,37.5905,37.5218,37.5414,248700.0
2024-02-08 15:10:00,38.2,38.24,38.17,38.18,225219.0,37.5414,37.5807,37.5119,37.5218,225219.0
2024-02-08 15:20:00,38.18,38.19,38.04,38.08,296287.0,37.5218,37.5316,37.3842,37.4235,296287.0
2024-02-08 15:30:00,38.07,38.12,38.06,38.1,278731.0,37.4137,37.4628,37.4038,37.4431,278731.0
2024-02-08 15:40:00,38.11,38.19,38.09,38.15,350563.0,37.453,37.5316,37.4333,37.4923,350563.0
2024-02-08 15:50:00,38.15,38.2,38.1,38.11,1468881.0,37.4923,37.5414,37.4431,37.453,1468881.0
2024-02-09 09:30:00,37.84,37.91,37.61,37.76,545075.0,37.1876,37.2564,36.9616,37.109,545075.0
2024-02-09 09:40:00,37.76,37.84,37.57,37.62,329334.0,37.109,37.1876,36.9223,36.9714,329334.0
2024-02-09 09:50:00,37.62,37.65,37.51,37.61,431082.0,36.9714,37.0009,36.8633,36.9616,431082.0
2024-02-09 10:00:00,37.61,37.8,37.57,37.8,386575.0,36.9616,37.1483,36.9223,37.1483,386575.0
2024-02-09 10:10:00,37.8,37.8,37.54,37.56,346853.0,37.1483,37.1483,36.8928,36.9124,346853.0
2024-02-09 10:20:00,37.56,37.57,37.43,37.54,366442.0,36.9124,36.9223,36.7847,36.8928,366442.0
2024-02-09 10:30:00,37.54,37.65,37.49,37.64,241221.0,36.8928,37.0009,36.8437,36.9911,241221.0
2024-02-09 10:40:00,37.64,37.66,37.5,37.62,305062.0,36.9911,37.0107,36.8535,36.9714,305062.0
2024-02-09 10:50:00,37.63,37.64,37.48,37.51,296836.0,36.9812,36.9911,36.8338,36.8633,296836.0
2024-02-09 11:00:00,37.51,37.6,37.49,37.52,253423.0,36.8633,36.9518,36.8437,36.8731,253423.0
2024-02-09 11:10:00,37.52,37.53,37.43,37.48,258436.0,36.8731,36.883,36.7847,36.8338,258436.0
2024-02-09 11:20:00,37.48,37.5,37.35,37.41,288039.0,36.8338,36.8535,36.7061,36.765,288039.0
2024-02-09 11:30:00,37.41,37.47,37.31,37.37,560223.0,36.765,36.824,36.6668,36.7257,560223.0
2024-02-09 11:40:00,37.37,37.53,37.36,37.52,600430.0,36.7257,36.883,36.7159,36.8731,600430.0
2024-02-09 11:50:00,37.51,37.57,37.45,37.56,632311.0,36.8633,36.9223,36.8043,36.9124,632311.0
2024-02-09 12:00:00,37.55,37.64,37.51,37.63,209801.0,36.9026,36.9911,36.8633,36.9812,209801.0
2024-02-09 12:10:00,37.63,37.65,37.56,37.58,142283.0,36.9812,37.0009,36.9124,36.9321,142283.0
2024-02-09 12:20:00,37.58,37.61,37.52,37.55,114765.0,36.9321,36.9616,36.8731,36.9026,114765.0
2024-02-09 12:30:00,37.55,37.58,37.49,37.55,123089.0,36.9026,36.9321,36.8437,36.9026,123089.0
2024-02-09 12:40:00,37.54,37.64,37.54,37.63,134135.0,36.8928,36.9911,36.8928,36.9812,134135.0
2024-02-09 12:50:00,37.63,37.65,37.57,37.59,150746.0,36.9812,37.0009,36.9223,36.9419,150746.0
2024-02-09 13:00:00,37.58,37.6,37.52,37.55,126067.0,36.9321,36.9518,36.8731,36.9026,126067.0
2024-02-09 13:10:00,37.54,37.58,37.52,37.55,113945.0,36.8928,36.9321,36.8731,36.9026,113945.0
2024-02-09 13:20:00,37.55,37.61,37.55,37.59,63982.0,36.9026,36.9616,36.9026,36.9419,63982.0
2024-02-09 13:30:00,37.6,37.61,37.55,37.57,97181.0,36.9518,36.9616,36.9026,36.9223,97181.0
2024-02-09 13:40:00,37.57,37.59,37.53,37.56,127405.0,36.9223,36.9419,36.883,36.9124,127405.0
2024-02-09 13:50:00,37.56,37.56,37.51,37.52,144222.0,36.9124,36.9124,36.8633,36.8731,144222.0
2024-02-09 14:00:00,37.52,37.57,37.5,37.51,130977.0,36.8731,36.9223,36.8535,36.8633,130977.0
2024-02-09 14:10:00,37.51,37.54,37.48,37.51,102429.0,36.8633,36.8928,36.8338,36.8633,102429.0
2024-02-09 14:20:00,37.51,37.52,37.45,37.48,187910.0,36.8633,36.8731,36.8043,36.8338,187910.0
2024-02-09 14:30:00,37.48,37.48,37.42,37.47,163698.0,36.8338,36.8338,36.7749,36.824,163698.0
2024-02-09 14:40:00,37.47,37.52,37.46,37.47,114097.0,36.824,36.8731,36.8142,36.824,114097.0
2024-02-09 14:50:00,37.47,37.48,37.37,37.39,235290.0,36.824,36.8338,36.7257,36.7454,235290.0
2024-02-09 15:00:00,37.38,37.4,37.34,37.34,321012.0,36.7355,36.7552,36.6962,36.6962,321012.0
2024-02-09 15:10:00,37.34,37.38,37.33,37.34,306798.0,36.6962,36.7355,36.6864,36.6962,306798.0
2024-02-09 15:20:00,37.34,37.38,37.33,37.36,266045.0,36.6962,36.7355,36.6864,36.7159,266045.0
2024-02-09 15:30:00,37.36,37.36,37.26,37.34,476228.0,36.7159,36.7159,36.6176,36.6962,476228.0
2024-02-09 15:40:00,37.34,37.36,37.25,37.28,726189.0,36.6962,36.7159,36.6078,36.6373,726189.0
2024-02-09 15:50:00,37.28,37.4,37.27,37.33,1913972.0,36.6373,36.7552,36.6274,36.6864,1913972.0
2024-02-12 09:30:00,37.48,37.58,37.3,37.52,436488.0,36.8338,36.9321,36.6569,36.8731,436488.0
2024-02-12 09:40:00,37.52,37.83,37.5,37.82,636454.0,36.8731,37.1778,36.8535,37.168,636454.0
2024-02-12 09:50:00,37.83,37.91,37.69,37.7,513763.0,37.1778,37.2564,37.0402,37.05,513763.0
2024-02-12 10:00:00,37.71,37.74,37.6,37.65,263379.0,37.0599,37.0893,36.9518,37.0009,263379.0
2024-02-12 10:10:00,37.65,37.65,37.5,37.59,313908.0,37.0009,37.0009,36.8535,36.9419,313908.0
2024-02-12 10:20:00,37.58,37.67,37.55,37.62,469626.0,36.9321,37.0205,36.9026,36.9714,469626.0
2024-02-12 10:30:00,37.63,37.71,37.6,37.63,201091.0,36.9812,37.0599,36.9518,36.9812,201091.0
2024-02-12 10:40:00,37.63,37.68,37.54,37.68,205158.0,36.9812,37.0304,36.8928,37.0304,205158.0
2024-02-12 10:50:00,37.67,37.73,37.61,37.64,187950.0,37.0205,37.0795,36.9616,36.9911,187950.0
2024-02-12 11:00:00,37.64,37.72,37.59,37.68,209381.0,36.9911,37.0697,36.9419,37.0304,209381.0
2024-02-12 11:10:00,37.68,37.68,37.56,37.59,230731.0,37.0304,37.0304,36.9124,36.9419,230731.0
2024-02-12 11:20:00,37.59,37.68,37.57,37.66,212516.0,36.9419,37.0304,36.9223,37.0107,212516.0
2024-02-12 11:30:00,37.66,37.78,37.65,37.74,250027.0,37.0107,37.1287,37.0009,37.0893,250027.0
2024-02-12 11:40:00,37.73,37.8,37.7,37.78,167186.0,37.0795,37.1483,37.05,37.1287,167186.0
2024-02-12 11:50:00,37.79,37.81,37.74,37.77,135053.0,37.1385,37.1581,37.0893,37.1188,135053.0
2024-02-12 12:00:00,37.77,37.83,37.74,37.8,185289.0,37.1188,37.1778,37.0893,37.1483,185289.0
2024-02-12 12:10:00,37.8,37.82,37.69,37.77,183703.0,37.1483,37.168,37.0402,37.1188,183703.0
2024-02-12 12:20:00,37.77,37.78,37.7,37.74,136630.0,37.1188,37.1287,37.05,37.0893,136630.0
2024-02-12 12:30:00,37.74,37.8,37.72,37.73,146362.0,37.0893,37.1483,37.0697,37.0795,146362.0
2024-02-12 12:40:00,37.74,37.81,37.71,37.8,162212.0,37.0893,37.1581,37.0599,37.1483,162212.0
2024-02-12 12:50:00,37.8,37.84,37.76,37.83,177553.0,37.1483,37.1876,37.109,37.1778,177553.0
2024-02-12 13:00:00,37.84,37.86,37.8,37.84,419542.0,37.1876,37.2073,37.1483,37.1876,419542.0
2024-02-12 13:10:00,37.84,37.97,37.84,37.95,134486.0,37.1876,37.3154,37.1876,37.2957,134486.0
2024-02-12 13:20:00,37.95,37.95,37.81,37.85,215512.0,37.2957,37.2957,37.1581,37.1974,215512.0
2024-02-12 13:30:00,37.84,37.94,37.83,37.85,262087.0,37.1876,37.2859,37.1778,37.1974,262087.0
2024-02-12 13:40:00,37.86,37.91,37.83,37.91,125168.0,37.2073,37.2564,37.1778,37.2564,125168.0
2024-02-12 13:50:00,37.91,37.92,37.84,37.84,138588.0,37.2564,37.2662,37.1876,37.1876,138588.0
2024-02-12 14:00:00,37.84,37.85,37.76,37.79,218742.0,37.1876,37.1974,37.109,37.1385,218742.0
2024-02-12 14:10:00,37.79,37.82,37.61,37.61,192421.0,37.1385,37.168,36.9616,36.9616,192421.0
2024-02-12 14:20:00,37.61,37.66,37.57,37.6,185498.0,36.9616,37.0107,36.9223,36.9518,185498.0
2024-02-12 14:30:00,37.59,37.64,37.56,37.62,119392.0,36.9419,36.9911,36.9124,36.9714,119392.0
2024-02-12 14:40:00,37.62,37.71,37.6,37.7,179615.0,36.9714,37.0599,36.9518,37.05,179615.0
2024-02-12 14:50:00,37.69,37.7,37.64,37.7,101489.0,37.0402,37.05,36.9911,37.05,101489.0
2024-02-12 15:00:00,37.7,37.72,37.65,37.69,159124.0,37.05,37.0697,37.0009,37.0402,159124.0
2024-02-12 15:10:00,37.69,37.74,37.65,37.73,184557.0,37.0402,37.0893,37.0009,37.0795,184557.0
2024-02-12 15:20:00,37.73,37.73,37.64,37.66,199816.0,37.0795,37.0795,36.9911,37.0107,199816.0
2024-02-12 15:30:00,37.65,37.73,37.64,37.72,233984.0,37.0009,37.0795,36.9911,37.0697,233984.0
2024-02-12 15:40:00,37.72,37.77,37.69,37.72,554452.0,37.0697,37.1188,37.0402,37.0697,554452.0
2024-02-12 15:50:00,37.72,37.76,37.67,37.69,1108438.0,37.0697,37.109,37.0205,37.0402,1108438.0
2024-02-13 09:30:00,36.88,37.12,36.8,36.8,555368.0,36.2442,36.48,36.1655,36.1655,555368.0
2024-02-13 09:40:00,36.8,36.88,36.66,36.68,383420.0,36.1655,36.2442,36.028,36.0476,383420.0
2024-02-13 09:50:00,36.68,36.72,36.49,36.52,521276.0,36.0476,36.0869,35.8609,35.8904,521276.0
2024-02-13 10:00:00,36.52,36.58,36.25,36.32,549582.0,35.8904,35.9493,35.625,35.6938,549582.0
2024-02-13 10:10:00,36.31,36.53,36.26,36.45,470411.0,35.684,35.9002,35.6349,35.8216,470411.0
2024-02-13 10:20:00,36.45,36.58,36.4,36.57,260381.0,35.8216,35.9493,35.7724,35.9395,260381.0
2024-02-13 10:30:00,36.57,36.63,36.51,36.58,351206.0,35.9395,35.9985,35.8805,35.9493,351206.0
2024-02-13 10:40:00,36.58,36.71,36.56,36.68,276491.0,35.9493,36.0771,35.9297,36.0476,276491.0
2024-02-13 10:50:00,36.68,36.72,36.59,36.64,191760.0,36.0476,36.0869,35.9592,36.0083,191760.0
2024-02-13 11:00:00,36.64,36.8,36.61,36.79,163347.0,36.0083,36.1655,35.9788,36.1557,163347.0
2024-02-13 11:10:00,36.79,36.84,36.6,36.66,504140.0,36.1557,36.2049,35.969,36.028,504140.0
2024-02-13 11:20:00,36.66,36.84,36.65,36.73,250340.0,36.028,36.2049,36.0181,36.0968,250340.0
2024-02-13 11:30:00,36.73,36.8,36.69,36.74,326106.0,36.0968,36.1655,36.0574,36.1066,326106.0
2024-02-13 11:40:00,36.73,36.74,36.57,36.59,173117.0,36.0968,36.1066,35.9395,35.9592,173117.0
2024-02-13 11:50:00,36.59,36.64,36.54,36.59,148864.0,35.9592,36.0083,35.91,35.9592,148864.0
2024-02-13 12:00:00,36.59,36.61,36.5,36.54,300257.0,35.9592,35.9788,35.8707,35.91,300257.0
2024-02-13 12:10:00,36.54,36.63,36.5,36.58,164885.0,35.91,35.9985,35.8707,35.9493,164885.0
2024-02-13 12:20:00,36.57,36.59,36.52,36.53,84389.0,35.9395,35.9592,35.8904,35.9002,84389.0
2024-02-13 12:30:00,36.53,36.72,36.52,36.72,83229.0,35.9002,36.0869,35.8904,36.0869,83229.0
2024-02-13 12:40:00,36.72,36.82,36.7,36.75,197691.0,36.0869,36.1852,36.0673,36.1164,197691.0
2024-02-13 12:50:00,36.74,36.8,36.68,36.72,234618.0,36.1066,36.1655,36.0476,36.0869,234618.0
2024-02-13 13:00:00,36.71,36.74,36.67,36.68,94390.0,36.0771,36.1066,36.0378,36.0476,94390.0
2024-02-13 13:10:00,36.67,36.67,36.61,36.64,83519.0,36.0378,36.0378,35.9788,36.0083,83519.0
2024-02-13 13:20:00,36.63,36.66,36.61,36.65,84146.0,35.9985,36.028,35.9788,36.0181,84146.0
2024-02-13 13:30:00,36.66,36.67,36.58,36.61,114614.0,36.028,36.0378,35.9493,35.9788,114614.0
2024-02-13 13:40:00,36.62,36.63,36.57,36.57,98568.0,35.9887,35.9985,35.9395,35.9395,98568.0
2024-02-13 13:50:00,36.57,36.6,36.53,36.59,94065.0,35.9395,35.969,35.9002,35.9592,94065.0
2024-02-13 14:00:00,36.58,36.59,36.5,36.51,165960.0,35.9493,35.9592,35.8707,35.8805,165960.0
2024-02-13 14:10:00,36.51,36.54,36.47,36.52,220053.0,35.8805,35.91,35.8412,35.8904,220053.0
2024-02-13 14:20:00,36.52,36.53,36.46,36.48,97443.0,35.8904,35.9002,35.8314,35.8511,97443.0
2024-02-13 14:30:00,36.48,36.55,36.47,36.55,96017.0,35.8511,35.9199,35.8412,35.9199,96017.0
2024-02-13 14:40:00,36.55,36.56,36.41,36.41,219043.0,35.9199,35.9297,35.7823,35.7823,219043.0
2024-02-13 14:50:00,36.42,36.43,36.37,36.39,249389.0,35.7921,35.8019,35.743,35.7626,249389.0
2024-02-13 15:00:00,36.39,36.42,36.35,36.4,229108.0,35.7626,35.7921,35.7233,35.7724,229108.0
2024-02-13 15:10:00,36.4,36.42,36.3,36.37,226680.0,35.7724,35.7921,35.6742,35.743,226680.0
2024-02-13 15:20:00,36.37,36.41,36.31,36.4,212540.0,35.743,35.7823,35.684,35.7724,212540.0
2024-02-13 15:30:00,36.4,36.52,36.39,36.48,240159.0,35.7724,35.8904,35.7626,35.8511,240159.0
2024-02-13 15:40:00,36.47,36.56,36.46,36.54,325203.0,35.8412,35.9297,35.8314,35.91,325203.0
2024-02-13 15:50:00,36.54,36.68,36.51,36.67,1242449.0,35.91,36.0476,35.8805,36.0378,1242449.0
2024-02-14 09:30:00,36.89,36.96,36.69,36.86,412640.0,36.254,36.3228,36.0574,36.2245,412640.0
2024-02-14 09:40:00,36.86,36.96,36.66,36.76,222835.0,36.2245,36.3228,36.028,36.1262,222835.0
2024-02-14 09:50:00,36.77,36.82,36.68,36.72,191534.0,36.1361,36.1852,36.0476,36.0869,191534.0
2024-02-14 10:00:00,36.72,36.76,36.57,36.62,212573.0,36.0869,36.1262,35.9395,35.9887,212573.0
2024-02-14 10:10:00,36.63,36.72,36.61,36.72,123949.0,35.9985,36.0869,35.9788,36.0869,123949.0
2024-02-14 10:20:00,36.72,36.87,36.71,36.76,340483.0,36.0869,36.2343,36.0771,36.1262,340483.0
2024-02-14 10:30:00,36.77,36.77,36.64,36.65,155965.0,36.1361,36.1361,36.0083,36.0181,155965.0
2024-02-14 10:40:00,36.64,36.71,36.57,36.68,155013.0,36.0083,36.0771,35.9395,36.0476,155013.0
2024-02-14 10:50:00,36.68,36.7,36.6,36.61,117793.0,36.0476,36.0673,35.969,35.9788,117793.0
2024-02-14 11:00:00,36.61,36.66,36.55,36.63,140017.0,35.9788,36.028,35.9199,35.9985,140017.0
2024-02-14 11:10:00,36.63,36.7,36.58,36.59,127283.0,35.9985,36.0673,35.9493,35.9592,127283.0
2024-02-14 11:20:00,36.59,36.74,36.56,36.73,188045.0,35.9592,36.1066,35.9297,36.0968,188045.0
2024-02-14 11:30:00,36.73,36.75,36.67,36.7,122648.0,36.0968,36.1164,36.0378,36.0673,122648.0
2024-02-14 11:40:00,36.7,36.81,36.7,36.75,144296.0,36.0673,36.1754,36.0673,36.1164,144296.0
2024-02-14 11:50:00,36.75,36.86,36.74,36.74,155561.0,36.1164,36.2245,36.1066,36.1066,155561.0
2024-02-14 12:00:00,36.74,36.79,36.68,36.76,379957.0,36.1066,36.1557,36.0476,36.1262,379957.0
2024-02-14 12:10:00,36.77,36.94,36.76,36.93,120750.0,36.1361,36.3031,36.1262,36.2933,120750.0
2024-02-14 12:20:00,36.93,36.94,36.85,36.89,100649.0,36.2933,36.3031,36.2147,36.254,100649.0
2024-02-14 12:30:00,36.89,36.9,36.79,36.81,102104.0,36.254,36.2638,36.1557,36.1754,102104.0
2024-02-14 12:40:00,36.81,36.86,36.79,36.86,73293.0,36.1754,36.2245,36.1557,36.2245,73293.0
2024-02-14 12:50:00,36.86,36.88,36.84,36.86,89109.0,36.2245,36.2442,36.2049,36.2245,89109.0
2024-02-14 13:00:00,36.87,36.94,36.84,36.84,102590.0,36.2343,36.3031,36.2049,36.2049,102590.0
2024-02-14 13:10:00,36.84,36.86,36.77,36.8,75418.0,36.2049,36.2245,36.1361,36.1655,75418.0
2024-02-14 13:20:00,36.81,36.85,36.79,36.82,82779.0,36.1754,36.2147,36.1557,36.1852,82779.0
2024-02-14 13:30:00,36.83,36.92,36.8,36.9,86384.0,36.195,36.2835,36.1655,36.2638,86384.0
2024-02-14 13:40:00,36.9,36.94,36.87,36.93,112659.0,36.2638,36.3031,36.2343,36.2933,112659.0
2024-02-14 13:50:00,36.93,36.95,36.83,36.91,110189.0,36.2933,36.313,36.195,36.2737,110189.0
2024-02-14 14:00:00,36.91,36.94,36.86,36.9,126110.0,36.2737,36.3031,36.2245,36.2638,126110.0
2024-02-14 14:10:00,36.9,37.07,36.89,37.04,122289.0,36.2638,36.4309,36.254,36.4014,122289.0
2024-02-14 14:20:00,37.04,37.13,37.04,37.12,122037.0,36.4014,36.4899,36.4014,36.48,122037.0
2024-02-14 14:30:00,37.12,37.18,37.11,37.13,123201.0,36.48,36.539,36.4702,36.4899,123201.0
2024-02-14 14:40:00,37.13,37.16,37.07,37.08,73417.0,36.4899,36.5193,36.4309,36.4407,73417.0
2024-02-14 14:50:00,37.08,37.09,37.04,37.07,76800.0,36.4407,36.4505,36.4014,36.4309,76800.0
2024-02-14 15:00:00,37.07,37.16,37.07,37.14,153403.0,36.4309,36.5193,36.4309,36.4997,153403.0
2024-02-14 15:10:00,37.14,37.17,37.1,37.13,124424.0,36.4997,36.5292,36.4604,36.4899,124424.0
2024-02-14 15:20:00,37.13,37.22,37.12,37.17,147272.0,36.4899,36.5783,36.48,36.5292,147272.0
2024-02-14 15:30:00,37.17,37.19,37.06,37.18,169569.0,36.5292,36.5488,36.4211,36.539,169569.0
2024-02-14 15:40:00,37.18,37.19,37.1,37.11,310151.0,36.539,36.5488,36.4604,36.4702,310151.0
2024-02-14 15:50:00,37.1,37.25,37.09,37.19,795306.0,36.4604,36.6078,36.4505,36.5488,795306.0
2024-02-15 09:30:00,37.36,38.08,37.36,38.01,526022.0,36.7159,37.4235,36.7159,37.3547,526022.0
2024-02-15 09:40:00,38.01,38.2,37.9,38.14,310416.0,37.3547,37.5414,37.2466,37.4824,310416.0
2024-02-15 09:50:00,38.14,38.32,38.04,38.07,431660.0,37.4824,37.6593,37.3842,37.4137,431660.0
2024-02-15 10:00:00,38.06,38.14,37.98,38.07,195003.0,37.4038,37.4824,37.3252,37.4137,195003.0
2024-02-15 10:10:00,38.08,38.34,38.07,38.33,441765.0,37.4235,37.679,37.4137,37.6692,441765.0
2024-02-15 10:20:00,38.34,38.35,38.11,38.12,295480.0,37.679,37.6888,37.453,37.4628,295480.0
2024-02-15 10:30:00,38.13,38.21,38.1,38.18,221169.0,37.4726,37.5512,37.4431,37.5218,221169.0
2024-02-15 10:40:00,38.17,38.17,37.99,38.0,97266.0,37.5119,37.5119,37.335,37.3449,97266.0
2024-02-15 10:50:00,38.0,38.01,37.92,37.93,91570.0,37.3449,37.3547,37.2662,37.2761,91570.0
2024-02-15 11:00:00,37.96,37.98,37.83,37.83,166828.0,37.3055,37.3252,37.1778,37.1778,166828.0
2024-02-15 11:10:00,37.84,37.9,37.82,37.83,127250.0,37.1876,37.2466,37.168,37.1778,127250.0
2024-02-15 11:20:00,37.83,37.87,37.73,37.84,255467.0,37.1778,37.2171,37.0795,37.1876,255467.0
2024-02-15 11:30:00,37.84,37.88,37.78,37.87,94006.0,37.1876,37.2269,37.1287,37.2171,94006.0
2024-02-15 11:40:00,37.87,37.96,37.83,37.95,81760.0,37.2171,37.3055,37.1778,37.2957,81760.0
2024-02-15 11:50:00,37.95,37.98,37.87,37.98,143772.0,37.2957,37.3252,37.2171,37.3252,143772.0
2024-02-15 12:00:00,37.97,38.08,37.95,38.02,124565.0,37.3154,37.4235,37.2957,37.3645,124565.0
2024-02-15 12:10:00,38.02,38.22,38.01,38.2,205807.0,37.3645,37.5611,37.3547,37.5414,205807.0
2024-02-15 12:20:00,38.2,38.21,38.12,38.18,132212.0,37.5414,37.5512,37.4628,37.5218,132212.0
2024-02-15 12:30:00,38.18,38.18,38.04,38.05,76503.0,37.5218,37.5218,37.3842,37.394,76503.0
2024-02-15 12:40:00,38.05,38.09,38.01,38.04,56079.0,37.394,37.4333,37.3547,37.3842,56079.0
2024-02-15 12:50:00,38.04,38.08,38.01,38.02,74419.0,37.3842,37.4235,37.3547,37.3645,74419.0
2024-02-15 13:00:00,38.02,38.12,38.01,38.11,97735.0,37.3645,37.4628,37.3547,37.453,97735.0
2024-02-15 13:10:00,38.1,38.21,38.09,38.21,69930.0,37.4431,37.5512,37.4333,37.5512,69930.0
2024-02-15 13:20:00,38.21,38.24,38.19,38.23,117014.0,37.5512,37.5807,37.5316,37.5709,117014.0
2024-02-15 13:30:00,38.24,38.29,38.15,38.16,185504.0,37.5807,37.6299,37.4923,37.5021,185504.0
2024-02-15 13:40:00,38.16,38.24,38.11,38.23,158524.0,37.5021,37.5807,37.453,37.5709,158524.0
2024-02-15 13:50:00,38.22,38.23,38.15,38.2,58614.0,37.5611,37.5709,37.4923,37.5414,58614.0
2024-02-15 14:00:00,38.2,38.27,38.19,38.25,82296.0,37.5414,37.6102,37.5316,37.5905,82296.0
2024-02-15 14:10:00,38.25,38.25,38.19,38.23,62758.0,37.5905,37.5905,37.5316,37.5709,62758.0
2024-02-15 14:20:00,38.23,38.24,38.18,38.2,60470.0,37.5709,37.5807,37.5218,37.5414,60470.0
2024-02-15 14:30:00,38.19,38.25,38.19,38.2,93309.0,37.5316,37.5905,37.5316,37.5414,93309.0
2024-02-15 14:40:00,38.2,38.31,38.19,38.31,145482.0,37.5414,37.6495,37.5316,37.6495,145482.0
2024-02-15 14:50:00,38.31,38.32,38.24,38.26,68358.0,37.6495,37.6593,37.5807,37.6004,68358.0
2024-02-15 15:00:00,38.26,38.26,38.14,38.16,183496.0,37.6004,37.6004,37.4824,37.5021,183496.0
2024-02-15 15:10:00,38.16,38.24,38.16,38.2,72013.0,37.5021,37.5807,37.5021,37.5414,72013.0
2024-02-15 15:20:00,38.19,38.25,38.18,38.25,93062.0,37.5316,37.5905,37.5218,37.5905,93062.0
2024-02-15 15:30:00,38.25,38.27,38.2,38.2,235937.0,37.5905,37.6102,37.5414,37.5414,235937.0
2024-02-15 15:40:00,38.2,38.22,38.13,38.15,243975.0,37.5414,37.5611,37.4726,37.4923,243975.0
2024-02-15 15:50:00,38.15,38.31,38.14,38.26,808612.0,37.4923,37.6495,37.4824,37.6004,808612.0
2024-02-16 09:30:00,39.1,39.69,39.0,39.1,1395016.0,38.4259,39.0057,38.3276,38.4259,1395016.0
2024-02-16 09:40:00,39.11,39.35,39.09,39.17,517442.0,38.4357,38.6716,38.4161,38.4947,517442.0
2024-02-16 09:50:00,39.18,39.23,39.09,39.15,226529.0,38.5045,38.5537,38.4161,38.475,226529.0
2024-02-16 10:00:00,39.14,39.41,39.1,39.41,299970.0,38.4652,38.7306,38.4259,38.7306,299970.0
2024-02-16 10:10:00,39.4,39.75,39.39,39.57,609144.0,38.7207,39.0647,38.7109,38.8878,609144.0
2024-02-16 10:20:00,39.56,39.59,39.42,39.44,241529.0,38.878,38.9074,38.7404,38.76,241529.0
2024-02-16 10:30:00,39.42,39.42,39.31,39.41,143126.0,38.7404,38.7404,38.6323,38.7306,143126.0
2024-02-16 10:40:00,39.4,39.52,39.36,39.39,294957.0,38.7207,38.8387,38.6814,38.7109,294957.0
2024-02-16 10:50:00,39.4,39.49,39.33,39.34,313211.0,38.7207,38.8092,38.6519,38.6618,313211.0
2024-02-16 11:00:00,39.34,39.38,39.17,39.3,336547.0,38.6618,38.7011,38.4947,38.6224,336547.0
2024-02-16 11:10:00,39.3,39.4,39.23,39.24,206311.0,38.6224,38.7207,38.5537,38.5635,206311.0
2024-02-16 11:20:00,39.25,39.29,39.16,39.16,157290.0,38.5733,38.6126,38.4849,38.4849,157290.0
2024-02-16 11:30:00,39.17,39.2,39.11,39.16,233609.0,38.4947,38.5242,38.4357,38.4849,233609.0
2024-02-16 11:40:00,39.16,39.21,39.09,39.12,196864.0,38.4849,38.534,38.4161,38.4456,196864.0
2024-02-16 11:50:00,39.13,39.16,39.09,39.11,116656.0,38.4554,38.4849,38.4161,38.4357,116656.0
2024-02-16 12:00:00,39.11,39.11,39.01,39.04,208593.0,38.4357,38.4357,38.3374,38.3669,208593.0
2024-02-16 12:10:00,39.05,39.17,39.04,39.15,114141.0,38.3768,38.4947,38.3669,38.475,114141.0
2024-02-16 12:20:00,39.15,39.25,39.12,39.23,109750.0,38.475,38.5733,38.4456,38.5537,109750.0
2024-02-16 12:30:00,39.23,39.25,39.15,39.22,123154.0,38.5537,38.5733,38.475,38.5438,123154.0
2024-02-16 12:40:00,39.22,39.22,39.17,39.18,61300.0,38.5438,38.5438,38.4947,38.5045,61300.0
2024-02-16 12:50:00,39.18,39.18,39.1,39.12,104258.0,38.5045,38.5045,38.4259,38.4456,104258.0
2024-02-16 13:00:00,39.12,39.12,38.98,39.02,92147.0,38.4456,38.4456,38.308,38.3473,92147.0
2024-02-16 13:10:00,39.02,39.02,38.94,38.96,85835.0,38.3473,38.3473,38.2687,38.2883,85835.0
2024-02-16 13:20:00,38.95,39.06,38.93,39.04,214260.0,38.2785,38.3866,38.2588,38.3669,214260.0
2024-02-16 13:30:00,39.04,39.07,39.01,39.02,88604.0,38.3669,38.3964,38.3374,38.3473,88604.0
2024-02-16 13:40:00,39.03,39.1,39.01,39.02,233224.0,38.3571,38.4259,38.3374,38.3473,233224.0
2024-02-16 13:50:00,39.02,39.05,38.99,39.05,92402.0,38.3473,38.3768,38.3178,38.3768,92402.0
2024-02-16 14:00:00,39.05,39.11,39.05,39.11,133585.0,38.3768,38.4357,38.3768,38.4357,133585.0
2024-02-16 14:10:00,39.11,39.17,39.1,39.14,67788.0,38.4357,38.4947,38.4259,38.4652,67788.0
2024-02-16 14:20:00,39.14,39.18,39.12,39.15,93834.0,38.4652,38.5045,38.4456,38.475,93834.0
2024-02-16 14:30:00,39.15,39.15,39.06,39.09,93125.0,38.475,38.475,38.3866,38.4161,93125.0
2024-02-16 14:40:00,39.08,39.09,38.91,38.96,140378.0,38.4062,38.4161,38.2392,38.2883,140378.0
2024-02-16 14:50:00,38.96,39.0,38.92,38.99,118624.0,38.2883,38.3276,38.249,38.3178,118624.0
2024-02-16 15:00:00,38.98,38.99,38.91,38.96,106598.0,38.308,38.3178,38.2392,38.2883,106598.0
2024-02-16 15:10:00,38.96,39.0,38.93,38.96,154047.0,38.2883,38.3276,38.2588,38.2883,154047.0
2024-02-16 15:20:00,38.97,38.98,38.92,38.93,133623.0,38.2981,38.308,38.249,38.2588,133623.0
2024-02-16 15:30:00,38.94,38.97,38.9,38.91,173283.0,38.2687,38.2981,38.2293,38.2392,173283.0
2024-02-16 15:40:00,38.91,38.92,38.81,38.84,361542.0,38.2392,38.249,38.1409,38.1704,361542.0
2024-02-16 15:50:00,38.84,38.92,38.8,38.83,868512.0,38.1704,38.249,38.1311,38.1606,868512.0
2024-02-20 09:30:00,38.42,38.51,38.19,38.24,387306.0,37.7576,37.8461,37.5316,37.5807,387306.0
2024-02-20 09:40:00,38.23,38.32,38.15,38.23,264593.0,37.5709,37.6593,37.4923,37.5709,264593.0
2024-02-20 09:50:00,38.23,38.43,38.22,38.31,215726.0,37.5709,37.7674,37.5611,37.6495,215726.0
2024-02-20 10:00:00,38.3,38.41,38.3,38.34,220344.0,37.6397,37.7478,37.6397,37.679,220344.0
2024-02-20 10:10:00,38.35,38.46,38.3,38.42,167637.0,37.6888,37.7969,37.6397,37.7576,167637.0
2024-02-20 10:20:00,38.41,38.46,38.27,38.29,177985.0,37.7478,37.7969,37.6102,37.6299,177985.0
2024-02-20 10:30:00,38.31,38.32,38.11,38.12,157666.0,37.6495,37.6593,37.453,37.4628,157666.0
2024-02-20 10:40:00,38.13,38.24,38.07,38.23,162280.0,37.4726,37.5807,37.4137,37.5709,162280.0
2024-02-20 10:50:00,38.23,38.3,38.19,38.23,130036.0,37.5709,37.6397,37.5316,37.5709,130036.0
2024-02-20 11:00:00,38.22,38.26,38.14,38.16,167380.0,37.5611,37.6004,37.4824,37.5021,167380.0
2024-02-20 11:10:00,38.16,38.26,38.15,38.23,82840.0,37.5021,37.6004,37.4923,37.5709,82840.0
2024-02-20 11:20:00,38.23,38.24,38.12,38.18,107591.0,37.5709,37.5807,37.4628,37.5218,107591.0
2024-02-20 11:30:00,38.18,38.2,38.13,38.17,189556.0,37.5218,37.5414,37.4726,37.5119,189556.0
2024-02-20 11:40:00,38.16,38.29,38.13,38.2,192970.0,37.5021,37.6299,37.4726,37.5414,192970.0
2024-02-20 11:50:00,38.19,38.22,38.13,38.13,94113.0,37.5316,37.5611,37.4726,37.4726,94113.0
2024-02-20 12:00:00,38.14,38.14,38.02,38.09,134538.0,37.4824,37.4824,37.3645,37.4333,134538.0
2024-02-20 12:10:00,38.09,38.09,38.02,38.09,196231.0,37.4333,37.4333,37.3645,37.4333,196231.0
2024-02-20 12:20:00,38.09,38.13,38.06,38.12,135689.0,37.4333,37.4726,37.4038,37.4628,135689.0
2024-02-20 12:30:00,38.13,38.2,38.02,38.11,160124.0,37.4726,37.5414,37.3645,37.453,160124.0
2024-02-20 12:40:00,38.11,38.15,38.06,38.11,148236.0,37.453,37.4923,37.4038,37.453,148236.0
2024-02-20 12:50:00,38.1,38.21,38.1,38.19,104362.0,37.4431,37.5512,37.4431,37.5316,104362.0
2024-02-20 13:00:00,38.18,38.21,38.13,38.13,153701.0,37.5218,37.5512,37.4726,37.4726,153701.0
2024-02-20 13:10:00,38.14,38.21,38.05,38.19,163737.0,37.4824,37.5512,37.394,37.5316,163737.0
2024-02-20 13:20:00,38.19,38.24,38.07,38.09,386906.0,37.5316,37.5807,37.4137,37.4333,386906.0
2024-02-20 13:30:00,38.09,38.09,38.0,38.08,171711.0,37.4333,37.4333,37.3449,37.4235,171711.0
2024-02-20 13:40:00,38.08,38.17,38.05,38.1,275892.0,37.4235,37.5119,37.394,37.4431,275892.0
2024-02-20 13:50:00,38.1,38.15,38.08,38.11,95594.0,37.4431,37.4923,37.4235,37.453,95594.0
2024-02-20 14:00:00,38.1,38.12,38.07,38.09,71652.0,37.4431,37.4628,37.4137,37.4333,71652.0
2024-02-20 14:10:00,38.09,38.11,38.03,38.09,110180.0,37.4333,37.453,37.3743,37.4333,110180.0
2024-02-20 14:20:00,38.09,38.1,38.03,38.06,94827.0,37.4333,37.4431,37.3743,37.4038,94827.0
2024-02-20 14:30:00,38.07,38.08,38.01,38.05,108745.0,37.4137,37.4235,37.3547,37.394,108745.0
2024-02-20 14:40:00,38.06,38.19,38.05,38.18,100545.0,37.4038,37.5316,37.394,37.5218,100545.0
2024-02-20 14:50:00,38.19,38.29,38.15,38.26,254747.0,37.5316,37.6299,37.4923,37.6004,254747.0
2024-02-20 15:00:00,38.27,38.28,38.21,38.25,147762.0,37.6102,37.62,37.5512,37.5905,147762.0
2024-02-20 15:10:00,38.25,38.27,38.22,38.23,162899.0,37.5905,37.6102,37.5611,37.5709,162899.0
2024-02-20 15:20:00,38.23,38.3,38.2,38.27,290561.0,37.5709,37.6397,37.5414,37.6102,290561.0
2024-02-20 15:30:00,38.27,38.29,38.06,38.09,336582.0,37.6102,37.6299,37.4038,37.4333,336582.0
2024-02-20 15:40:00,38.09,38.16,38.05,38.15,316602.0,37.4333,37.5021,37.394,37.4923,316602.0
2024-02-20 15:50:00,38.16,38.18,38.08,38.16,1142031.0,37.5021,37.5218,37.4235,37.5021,1142031.0
2024-02-21 09:30:00,38.47,38.98,38.4,38.95,546994.0,37.8068,38.308,37.738,38.2785,546994.0
2024-02-21 09:40:00,38.96,38.98,38.74,38.84,296705.0,38.2883,38.308,38.0721,38.1704,296705.0
2024-02-21 09:50:00,38.84,38.95,38.74,38.79,143289.0,38.1704,38.2785,38.0721,38.1212,143289.0
2024-02-21 10:00:00,38.79,38.79,38.64,38.76,214146.0,38.1212,38.1212,37.9738,38.0918,214146.0
2024-02-21 10:10:00,38.76,38.86,38.7,38.84,304871.0,38.0918,38.19,38.0328,38.1704,304871.0
2024-02-21 10:20:00,38.85,38.99,38.78,38.98,264008.0,38.1802,38.3178,38.1114,38.308,264008.0
2024-02-21 10:30:00,38.98,38.98,38.74,38.8,228030.0,38.308,38.308,38.0721,38.1311,228030.0
2024-02-21 10:40:00,38.8,38.82,38.67,38.71,384399.0,38.1311,38.1507,38.0033,38.0426,384399.0
2024-02-21 10:50:00,38.72,38.76,38.63,38.66,271247.0,38.0524,38.0918,37.964,37.9935,271247.0
2024-02-21 11:00:00,38.67,38.75,38.62,38.72,221591.0,38.0033,38.0819,37.9542,38.0524,221591.0
2024-02-21 11:10:00,38.72,38.76,38.68,38.73,138718.0,38.0524,38.0918,38.0131,38.0623,138718.0
2024-02-21 11:20:00,38.74,38.8,38.6,38.66,272668.0,38.0721,38.1311,37.9345,37.9935,272668.0
2024-02-21 11:30:00,38.66,38.69,38.63,38.67,94495.0,37.9935,38.023,37.964,38.0033,94495.0
2024-02-21 11:40:00,38.66,38.76,38.66,38.76,91457.0,37.9935,38.0918,37.9935,38.0918,91457.0
2024-02-21 11:50:00,38.76,38.81,38.74,38.79,79884.0,38.0918,38.1409,38.0721,38.1212,79884.0
2024-02-21 12:00:00,38.79,38.88,38.79,38.84,142338.0,38.1212,38.2097,38.1212,38.1704,142338.0
2024-02-21 12:10:00,38.85,38.88,38.8,38.86,110410.0,38.1802,38.2097,38.1311,38.19,110410.0
2024-02-21 12:20:00,38.86,38.87,38.83,38.84,71827.0,38.19,38.1999,38.1606,38.1704,71827.0
2024-02-21 12:30:00,38.85,38.89,38.83,38.88,75399.0,38.1802,38.2195,38.1606,38.2097,75399.0
2024-02-21 12:40:00,38.88,38.89,38.78,38.82,228510.0,38.2097,38.2195,38.1114,38.1507,228510.0
2024-02-21 12:50:00,38.82,38.89,38.8,38.88,140588.0,38.1507,38.2195,38.1311,38.2097,140588.0
2024-02-21 13:00:00,38.87,38.88,38.7,38.84,248960.0,38.1999,38.2097,38.0328,38.1704,248960.0
2024-02-21 13:10:00,38.84,38.9,38.83,38.89,79457.0,38.1704,38.2293,38.1606,38.2195,79457.0
2024-02-21 13:20:00,38.89,38.95,38.85,38.95,180773.0,38.2195,38.2785,38.1802,38.2785,180773.0
2024-02-21 13:30:00,38.95,38.96,38.87,38.91,117273.0,38.2785,38.2883,38.1999,38.2392,117273.0
2024-02-21 13:40:00,38.9,39.0,38.9,38.96,278335.0,38.2293,38.3276,38.2293,38.2883,278335.0
2024-02-21 13:50:00,38.97,39.0,38.94,38.96,74419.0,38.2981,38.3276,38.2687,38.2883,74419.0
2024-02-21 14:00:00,38.95,39.01,38.87,38.95,198759.0,38.2785,38.3374,38.1999,38.2785,198759.0
2024-02-21 14:10:00,38.94,38.95,38.88,38.91,101706.0,38.2687,38.2785,38.2097,38.2392,101706.0
2024-02-21 14:20:00,38.91,38.92,38.83,38.87,111976.0,38.2392,38.249,38.1606,38.1999,111976.0
2024-02-21 14:30:00,38.88,38.92,38.84,38.87,139196.0,38.2097,38.249,38.1704,38.1999,139196.0
2024-02-21 14:40:00,38.87,38.94,38.86,38.92,117982.0,38.1999,38.2687,38.19,38.249,117982.0
2024-02-21 14:50:00,38.92,38.97,38.91,38.95,128295.0,38.249,38.2981,38.2392,38.2785,128295.0
2024-02-21 15:00:00,38.95,38.95,38.88,38.9,150982.0,38.2785,38.2785,38.2097,38.2293,150982.0
2024-02-21 15:10:00,38.9,38.92,38.85,38.86,265632.0,38.2293,38.249,38.1802,38.19,265632.0
2024-02-21 15:20:00,38.86,38.87,38.76,38.87,188645.0,38.19,38.1999,38.0918,38.1999,188645.0
2024-02-21 15:30:00,38.87,38.97,38.85,38.89,449078.0,38.1999,38.2981,38.1802,38.2195,449078.0
2024-02-21 15:40:00,38.9,39.0,38.86,38.87,401665.0,38.2293,38.3276,38.19,38.1999,401665.0
2024-02-21 15:50:00,38.87,38.89,38.79,38.87,1262454.0,38.1999,38.2195,38.1212,38.1999,1262454.0
2024-02-22 09:30:00,38.63,38.86,38.51,38.76,345370.0,37.964,38.19,37.8461,38.0918,345370.0
2024-02-22 09:40:00,38.75,38.91,38.65,38.81,329572.0,38.0819,38.2392,37.9837,38.1409,329572.0
2024-02-22 09:50:00,38.81,38.94,38.78,38.9,270627.0,38.1409,38.2687,38.1114,38.2293,270627.0
2024-02-22 10:00:00,38.9,38.93,38.67,38.7,239491.0,38.2293,38.2588,38.0033,38.0328,239491.0
2024-02-22 10:10:00,38.7,38.84,38.66,38.8,205749.0,38.0328,38.1704,37.9935,38.1311,205749.0
2024-02-22 10:20:00,38.81,38.91,38.76,38.8,124431.0,38.1409,38.2392,38.0918,38.1311,124431.0
2024-02-22 10:30:00,38.8,38.89,38.75,38.83,172255.0,38.1311,38.2195,38.0819,38.1606,172255.0
2024-02-22 10:40:00,38.83,38.88,38.77,38.81,149985.0,38.1606,38.2097,38.1016,38.1409,149985.0
2024-02-22 10:50:00,38.82,38.92,38.81,38.91,152113.0,38.1507,38.249,38.1409,38.2392,152113.0
2024-02-22 11:00:00,38.91,39.04,38.89,38.97,165455.0,38.2392,38.3669,38.2195,38.2981,165455.0
2024-02-22 11:10:00,38.96,39.01,38.93,38.95,146628.0,38.2883,38.3374,38.2588,38.2785,146628.0
2024-02-22 11:20:00,38.96,39.0,38.91,39.0,100138.0,38.2883,38.3276,38.2392,38.3276,100138.0
2024-02-22 11:30:00,39.0,39.0,38.87,38.88,168446.0,38.3276,38.3276,38.1999,38.2097,168446.0
2024-02-22 11:40:00,38.87,38.88,38.72,38.73,137398.0,38.1999,38.2097,38.0524,38.0623,137398.0
2024-02-22 11:50:00,38.73,38.83,38.73,38.82,88760.0,38.0623,38.1606,38.0623,38.1507,88760.0
2024-02-22 12:00:00,38.81,38.91,38.78,38.89,123918.0,38.1409,38.2392,38.1114,38.2195,123918.0
2024-02-22 12:10:00,38.9,38.9,38.78,38.78,291620.0,38.2293,38.2293,38.1114,38.1114,291620.0
2024-02-22 12:20:00,38.79,38.81,38.74,38.75,100320.0,38.1212,38.1409,38.0721,38.0819,100320.0
2024-02-22 12:30:00,38.76,38.76,38.66,38.69,81716.0,38.0918,38.0918,37.9935,38.023,81716.0
2024-02-22 12:40:00,38.69,38.71,38.65,38.69,83415.0,38.023,38.0426,37.9837,38.023,83415.0
2024-02-22 12:50:00,38.69,38.73,38.67,38.7,114154.0,38.023,38.0623,38.0033,38.0328,114154.0
2024-02-22 13:00:00,38.7,38.72,38.65,38.7,103740.0,38.0328,38.0524,37.9837,38.0328,103740.0
2024-02-22 13:10:00,38.7,38.7,38.57,38.59,126620.0,38.0328,38.0328,37.905,37.9247,126620.0
2024-02-22 13:20:00,38.59,38.61,38.57,38.58,105743.0,37.9247,37.9443,37.905,37.9149,105743.0
2024-02-22 13:30:00,38.58,38.61,38.54,38.59,170633.0,37.9149,37.9443,37.8755,37.9247,170633.0
2024-02-22 13:40:00,38.59,38.6,38.55,38.58,114713.0,37.9247,37.9345,37.8854,37.9149,114713.0
2024-02-22 13:50:00,38.58,38.63,38.52,38.62,157680.0,37.9149,37.964,37.8559,37.9542,157680.0
2024-02-22 14:00:00,38.61,38.7,38.61,38.67,141111.0,37.9443,38.0328,37.9443,38.0033,141111.0
2024-02-22 14:10:00,38.67,38.72,38.66,38.69,85951.0,38.0033,38.0524,37.9935,38.023,85951.0
2024-02-22 14:20:00,38.69,38.81,38.68,38.8,318726.0,38.023,38.1409,38.0131,38.1311,318726.0
2024-02-22 14:30:00,38.81,38.81,38.68,38.72,173235.0,38.1409,38.1409,38.0131,38.0524,173235.0
2024-02-22 14:40:00,38.73,38.75,38.65,38.68,108299.0,38.0623,38.0819,37.9837,38.0131,108299.0
2024-02-22 14:50:00,38.68,38.71,38.63,38.67,97889.0,38.0131,38.0426,37.964,38.0033,97889.0
2024-02-22 15:00:00,38.67,38.69,38.64,38.68,105982.0,38.0033,38.023,37.9738,38.0131,105982.0
2024-02-22 15:10:00,38.68,38.76,38.65,38.75,90820.0,38.0131,38.0918,37.9837,38.0819,90820.0
2024-02-22 15:20:00,38.75,38.77,38.71,38.75,104945.0,38.0819,38.1016,38.0426,38.0819,104945.0
2024-02-22 15:30:00,38.75,38.76,38.68,38.74,149468.0,38.0819,38.0918,38.0131,38.0721,149468.0
2024-02-22 15:40:00,38.74,38.81,38.68,38.7,543724.0,38.0721,38.1409,38.0131,38.0328,543724.0
2024-02-22 15:50:00,38.7,38.77,38.66,38.66,820273.0,38.0328,38.1016,37.9935,37.9935,820273.0
2024-02-23 09:30:00,38.79,38.93,38.59,38.61,282567.0,38.1212,38.2588,37.9247,37.9443,282567.0
2024-02-23 09:40:00,38.59,38.96,38.59,38.93,216778.0,37.9247,38.2883,37.9247,38.2588,216778.0
2024-02-23 09:50:00,38.92,38.93,38.73,38.86,287357.0,38.249,38.2588,38.0623,38.19,287357.0
2024-02-23 10:00:00,38.87,38.94,38.74,38.93,222581.0,38.1999,38.2687,38.0721,38.2588,222581.0
2024-02-23 10:10:00,38.93,38.94,38.82,38.89,321912.0,38.2588,38.2687,38.1507,38.2195,321912.0
2024-02-23 10:20:00,38.89,38.93,38.85,38.88,129121.0,38.2195,38.2588,38.1802,38.2097,129121.0
2024-02-23 10:30:00,38.88,38.99,38.86,38.96,157086.0,38.2097,38.3178,38.19,38.2883,157086.0
2024-02-23 10:40:00,38.96,39.02,38.93,38.96,122048.0,38.2883,38.3473,38.2588,38.2883,122048.0
2024-02-23 10:50:00,38.95,39.0,38.9,38.96,378133.0,38.2785,38.3276,38.2293,38.2883,378133.0
2024-02-23 11:00:00,38.96,38.98,38.87,38.96,122378.0,38.2883,38.308,38.1999,38.2883,122378.0
2024-02-23 11:10:00,38.95,38.99,38.91,38.97,127386.0,38.2785,38.3178,38.2392,38.2981,127386.0
2024-02-23 11:20:00,38.96,39.03,38.96,38.98,169287.0,38.2883,38.3571,38.2883,38.308,169287.0
2024-02-23 11:30:00,38.98,39.05,38.97,39.05,151808.0,38.308,38.3768,38.2981,38.3768,151808.0
2024-02-23 11:40:00,39.05,39.09,38.98,38.99,158215.0,38.3768,38.4161,38.308,38.3178,158215.0
2024-02-23 11:50:00,38.98,39.05,38.97,38.99,160709.0,38.308,38.3768,38.2981,38.3178,160709.0
2024-02-23 12:00:00,38.99,39.13,38.99,39.12,135385.0,38.3178,38.4554,38.3178,38.4456,135385.0
2024-02-23 12:10:00,39.13,39.13,39.05,39.07,240743.0,38.4554,38.4554,38.3768,38.3964,240743.0
2024-02-23 12:20:00,39.07,39.09,39.01,39.01,204709.0,38.3964,38.4161,38.3374,38.3374,204709.0
2024-02-23 12:30:00,39.02,39.07,38.98,39.02,417996.0,38.3473,38.3964,38.308,38.3473,417996.0
2024-02-23 12:40:00,39.01,39.1,38.94,39.09,123813.0,38.3374,38.4259,38.2687,38.4161,123813.0
2024-02-23 12:50:00,39.09,39.14,39.06,39.13,104949.0,38.4161,38.4652,38.3866,38.4554,104949.0
2024-02-23 13:00:00,39.14,39.15,39.1,39.12,60767.0,38.4652,38.475,38.4259,38.4456,60767.0
2024-02-23 13:10:00,39.12,39.13,39.08,39.08,109992.0,38.4456,38.4554,38.4062,38.4062,109992.0
2024-02-23 13:20:00,39.09,39.09,39.0,39.02,252656.0,38.4161,38.4161,38.3276,38.3473,252656.0
2024-02-23 13:30:00,39.02,39.05,38.98,39.02,96316.0,38.3473,38.3768,38.308,38.3473,96316.0
2024-02-23 13:40:00,39.02,39.04,38.93,38.98,421047.0,38.3473,38.3669,38.2588,38.308,421047.0
2024-02-23 13:50:00,38.98,39.01,38.93,38.94,119772.0,38.308,38.3374,38.2588,38.2687,119772.0
2024-02-23 14:00:00,38.94,38.96,38.83,38.88,135431.0,38.2687,38.2883,38.1606,38.2097,135431.0
2024-02-23 14:10:00,38.87,38.93,38.86,38.89,89177.0,38.1999,38.2588,38.19,38.2195,89177.0
2024-02-23 14:20:00,38.89,38.9,38.73,38.77,108803.0,38.2195,38.2293,38.0623,38.1016,108803.0
2024-02-23 14:30:00,38.76,38.81,38.71,38.74,121584.0,38.0918,38.1409,38.0426,38.0721,121584.0
2024-02-23 14:40:00,38.75,38.76,38.71,38.71,157994.0,38.0819,38.0918,38.0426,38.0426,157994.0
2024-02-23 14:50:00,38.72,38.89,38.7,38.89,137309.0,38.0524,38.2195,38.0328,38.2195,137309.0
2024-02-23 15:00:00,38.89,38.95,38.87,38.93,167649.0,38.2195,38.2785,38.1999,38.2588,167649.0
2024-02-23 15:10:00,38.93,38.96,38.9,38.95,149381.0,38.2588,38.2883,38.2293,38.2785,149381.0
2024-02-23 15:20:00,38.94,38.94,38.88,38.91,155843.0,38.2687,38.2687,38.2097,38.2392,155843.0
2024-02-23 15:30:00,38.91,38.95,38.89,38.91,177485.0,38.2392,38.2785,38.2195,38.2392,177485.0
2024-02-23 15:40:00,38.91,39.04,38.9,39.03,316689.0,38.2392,38.3669,38.2293,38.3571,316689.0
2024-02-23 15:50:00,39.04,39.06,38.93,38.96,1023142.0,38.3669,38.3866,38.2588,38.2883,1023142.0
2024-02-26 09:30:00,38.36,38.41,37.82,37.86,645592.0,37.6987,37.7478,37.168,37.2073,645592.0
2024-02-26 09:40:00,37.86,38.04,37.82,38.0,334395.0,37.2073,37.3842,37.168,37.3449,334395.0
2024-02-26 09:50:00,37.99,38.08,37.91,38.06,273482.0,37.335,37.4235,37.2564,37.4038,273482.0
2024-02-26 10:00:00,38.06,38.07,37.87,37.88,331478.0,37.4038,37.4137,37.2171,37.2269,331478.0
2024-02-26 10:10:00,37.88,37.94,37.64,37.66,402724.0,37.2269,37.2859,36.9911,37.0107,402724.0
2024-02-26 10:20:00,37.66,37.79,37.64,37.74,364875.0,37.0107,37.1385,36.9911,37.0893,364875.0
2024-02-26 10:30:00,37.73,37.86,37.66,37.77,227162.0,37.0795,37.2073,37.0107,37.1188,227162.0
2024-02-26 10:40:00,37.76,37.89,37.75,37.84,120453.0,37.109,37.2368,37.0992,37.1876,120453.0
2024-02-26 10:50:00,37.84,37.89,37.8,37.81,116321.0,37.1876,37.2368,37.1483,37.1581,116321.0
2024-02-26 11:00:00,37.81,37.83,37.6,37.67,186472.0,37.1581,37.1778,36.9518,37.0205,186472.0
2024-02-26 11:10:00,37.67,37.76,37.65,37.74,103583.0,37.0205,37.109,37.0009,37.0893,103583.0
2024-02-26 11:20:00,37.73,37.82,37.65,37.81,172288.0,37.0795,37.168,37.0009,37.1581,172288.0
2024-02-26 11:30:00,37.81,37.89,37.8,37.84,158626.0,37.1581,37.2368,37.1483,37.1876,158626.0
2024-02-26 11:40:00,37.84,37.9,37.8,37.89,137603.0,37.1876,37.2466,37.1483,37.2368,137603.0
2024-02-26 11:50:00,37.89,37.93,37.86,37.89,121538.0,37.2368,37.2761,37.2073,37.2368,121538.0
2024-02-26 12:00:00,37.89,37.89,37.82,37.84,114100.0,37.2368,37.2368,37.168,37.1876,114100.0
2024-02-26 12:10:00,37.84,37.91,37.83,37.87,66077.0,37.1876,37.2564,37.1778,37.2171,66077.0
2024-02-26 12:20:00,37.87,37.95,37.86,37.95,111129.0,37.2171,37.2957,37.2073,37.2957,111129.0
2024-02-26 12:30:00,37.95,37.95,37.86,37.9,82897.0,37.2957,37.2957,37.2073,37.2466,82897.0
2024-02-26 12:40:00,37.9,37.95,37.9,37.93,77261.0,37.2466,37.2957,37.2466,37.2761,77261.0
2024-02-26 12:50:00,37.93,38.04,37.89,38.04,109141.0,37.2761,37.3842,37.2368,37.3842,109141.0
2024-02-26 13:00:00,38.03,38.05,37.97,37.99,168222.0,37.3743,37.394,37.3154,37.335,168222.0
2024-02-26 13:10:00,38.0,38.09,37.99,38.02,97775.0,37.3449,37.4333,37.335,37.3645,97775.0
2024-02-26 13:20:00,38.01,38.05,37.93,37.95,157222.0,37.3547,37.394,37.2761,37.2957,157222.0
2024-02-26 13:30:00,37.95,38.02,37.9,37.94,199048.0,37.2957,37.3645,37.2466,37.2859,199048.0
2024-02-26 13:40:00,37.94,37.99,37.9,37.91,98828.0,37.2859,37.335,37.2466,37.2564,98828.0
2024-02-26 13:50:00,37.91,37.94,37.89,37.91,46210.0,37.2564,37.2859,37.2368,37.2564,46210.0
2024-02-26 14:00:00,37.91,38.0,37.89,37.94,142911.0,37.2564,37.3449,37.2368,37.2859,142911.0
2024-02-26 14:10:00,37.94,37.95,37.86,37.86,81483.0,37.2859,37.2957,37.2073,37.2073,81483.0
2024-02-26 14:20:00,37.86,37.93,37.84,37.93,57800.0,37.2073,37.2761,37.1876,37.2761,57800.0
2024-02-26 14:30:00,37.92,37.93,37.81,37.84,143438.0,37.2662,37.2761,37.1581,37.1876,143438.0
2024-02-26 14:40:00,37.84,37.89,37.83,37.85,93576.0,37.1876,37.2368,37.1778,37.1974,93576.0
2024-02-26 14:50:00,37.84,37.9,37.84,37.86,151064.0,37.1876,37.2466,37.1876,37.2073,151064.0
2024-02-26 15:00:00,37.87,38.01,37.85,38.01,194705.0,37.2171,37.3547,37.1974,37.3547,194705.0
2024-02-26 15:10:00,38.01,38.11,38.0,38.03,85931.0,37.3547,37.453,37.3449,37.3743,85931.0
2024-02-26 15:20:00,38.04,38.08,38.01,38.08,106440.0,37.3842,37.4235,37.3547,37.4235,106440.0
2024-02-26 15:30:00,38.08,38.09,37.97,37.98,118179.0,37.4235,37.4333,37.3154,37.3252,118179.0
2024-02-26 15:40:00,37.98,38.1,37.97,38.09,263680.0,37.3252,37.4431,37.3154,37.4333,263680.0
2024-02-26 15:50:00,38.08,38.11,37.99,38.01,913413.0,37.4235,37.453,37.335,37.3547,913413.0
2024-02-27 09:30:00,38.51,38.74,38.37,38.46,262990.0,37.8461,38.0721,37.7085,37.7969,262990.0
2024-02-27 09:40:00,38.45,38.47,38.32,38.38,154408.0,37.7871,37.8068,37.6593,37.7183,154408.0
2024-02-27 09:50:00,38.38,38.4,38.21,38.29,103660.0,37.7183,37.738,37.5512,37.6299,103660.0
2024-02-27 10:00:00,38.29,38.37,38.08,38.09,238767.0,37.6299,37.7085,37.4235,37.4333,238767.0
2024-02-27 10:10:00,38.08,38.09,37.97,38.01,319413.0,37.4235,37.4333,37.3154,37.3547,319413.0
2024-02-27 10:20:00,38.01,38.03,37.9,38.02,103432.0,37.3547,37.3743,37.2466,37.3645,103432.0
2024-02-27 10:30:00,38.01,38.06,37.95,37.98,97343.0,37.3547,37.4038,37.2957,37.3252,97343.0
2024-02-27 10:40:00,37.97,38.06,37.95,37.99,123923.0,37.3154,37.4038,37.2957,37.335,123923.0
2024-02-27 10:50:00,38.0,38.14,38.0,38.1,152087.0,37.3449,37.4824,37.3449,37.4431,152087.0
2024-02-27 11:00:00,38.1,38.11,38.03,38.05,119960.0,37.4431,37.453,37.3743,37.394,119960.0
2024-02-27 11:10:00,38.05,38.07,38.02,38.04,89189.0,37.394,37.4137,37.3645,37.3842,89189.0
2024-02-27 11:20:00,38.04,38.14,38.02,38.05,165232.0,37.3842,37.4824,37.3645,37.394,165232.0
2024-02-27 11:30:00,38.05,38.06,37.95,38.04,104430.0,37.394,37.4038,37.2957,37.3842,104430.0
2024-02-27 11:40:00,38.05,38.07,37.98,38.07,45896.0,37.394,37.4137,37.3252,37.4137,45896.0
2024-02-27 11:50:00,38.07,38.08,38.01,38.04,63904.0,37.4137,37.4235,37.3547,37.3842,63904.0
2024-02-27 12:00:00,38.04,38.04,37.99,38.02,29497.0,37.3842,37.3842,37.335,37.3645,29497.0
2024-02-27 12:10:00,38.02,38.04,37.99,38.02,56688.0,37.3645,37.3842,37.335,37.3645,56688.0
2024-02-27 12:20:00,38.01,38.1,38.0,38.09,82376.0,37.3547,37.4431,37.3449,37.4333,82376.0
2024-02-27 12:30:00,38.09,38.12,38.03,38.03,74295.0,37.4333,37.4628,37.3743,37.3743,74295.0
2024-02-27 12:40:00,38.02,38.06,38.01,38.03,37318.0,37.3645,37.4038,37.3547,37.3743,37318.0
2024-02-27 12:50:00,38.04,38.05,38.01,38.04,60306.0,37.3842,37.394,37.3547,37.3842,60306.0
2024-02-27 13:00:00,38.03,38.14,38.01,38.1,43855.0,37.3743,37.4824,37.3547,37.4431,43855.0
2024-02-27 13:10:00,38.09,38.2,38.09,38.19,181108.0,37.4333,37.5414,37.4333,37.5316,181108.0
2024-02-27 13:20:00,38.19,38.2,38.12,38.13,60719.0,37.5316,37.5414,37.4628,37.4726,60719.0
2024-02-27 13:30:00,38.12,38.15,38.11,38.14,40148.0,37.4628,37.4923,37.453,37.4824,40148.0
2024-02-27 13:40:00,38.14,38.14,38.08,38.14,65044.0,37.4824,37.4824,37.4235,37.4824,65044.0
2024-02-27 13:50:00,38.14,38.16,38.1,38.12,60831.0,37.4824,37.5021,37.4431,37.4628,60831.0
2024-02-27 14:00:00,38.12,38.13,38.05,38.11,49015.0,37.4628,37.4726,37.394,37.453,49015.0
2024-02-27 14:10:00,38.11,38.19,38.11,38.16,234330.0,37.453,37.5316,37.453,37.5021,234330.0
2024-02-27 14:20:00,38.16,38.18,38.12,38.14,44857.0,37.5021,37.5218,37.4628,37.4824,44857.0
2024-02-27 14:30:00,38.14,38.17,38.12,38.13,82673.0,37.4824,37.5119,37.4628,37.4726,82673.0
2024-02-27 14:40:00,38.14,38.15,38.1,38.13,89273.0,37.4824,37.4923,37.4431,37.4726,89273.0
2024-02-27 14:50:00,38.12,38.2,38.11,38.16,66799.0,37.4628,37.5414,37.453,37.5021,66799.0
2024-02-27 15:00:00,38.17,38.17,38.1,38.15,66355.0,37.5119,37.5119,37.4431,37.4923,66355.0
2024-02-27 15:10:00,38.15,38.19,38.13,38.15,82716.0,37.4923,37.5316,37.4726,37.4923,82716.0
2024-02-27 15:20:00,38.15,38.17,38.12,38.17,80935.0,37.4923,37.5119,37.4628,37.5119,80935.0
2024-02-27 15:30:00,38.18,38.21,38.15,38.2,141689.0,37.5218,37.5512,37.4923,37.5414,141689.0
2024-02-27 15:40:00,38.2,38.24,38.18,38.19,187612.0,37.5414,37.5807,37.5218,37.5316,187612.0
2024-02-27 15:50:00,38.19,38.2,38.14,38.16,508742.0,37.5316,37.5414,37.4824,37.5021,508742.0
2024-02-28 09:30:00,37.74,37.77,37.5,37.53,333393.0,37.0893,37.1188,36.8535,36.883,333393.0
2024-02-28 09:40:00,37.52,37.63,37.49,37.51,338453.0,36.8731,36.9812,36.8437,36.8633,338453.0
2024-02-28 09:50:00,37.51,37.56,37.42,37.53,330825.0,36.8633,36.9124,36.7749,36.883,330825.0
2024-02-28 10:00:00,37.52,37.55,37.43,37.51,348549.0,36.8731,36.9026,36.7847,36.8633,348549.0
2024-02-28 10:10:00,37.51,37.62,37.49,37.51,204980.0,36.8633,36.9714,36.8437,36.8633,204980.0
2024-02-28 10:20:00,37.51,37.65,37.49,37.63,174985.0,36.8633,37.0009,36.8437,36.9812,174985.0
2024-02-28 10:30:00,37.64,37.69,37.56,37.57,121056.0,36.9911,37.0402,36.9124,36.9223,121056.0
2024-02-28 10:40:00,37.57,37.65,37.57,37.61,431110.0,36.9223,37.0009,36.9223,36.9616,431110.0
2024-02-28 10:50:00,37.61,37.82,37.59,37.73,215455.0,36.9616,37.168,36.9419,37.0795,215455.0
2024-02-28 11:00:00,37.73,37.84,37.7,37.72,146356.0,37.0795,37.1876,37.05,37.0697,146356.0
2024-02-28 11:10:00,37.72,37.72,37.64,37.67,131103.0,37.0697,37.0697,36.9911,37.0205,131103.0
2024-02-28 11:20:00,37.66,37.69,37.62,37.66,76944.0,37.0107,37.0402,36.9714,37.0107,76944.0
2024-02-28 11:30:00,37.67,37.68,37.54,37.58,127255.0,37.0205,37.0304,36.8928,36.9321,127255.0
2024-02-28 11:40:00,37.58,37.66,37.55,37.58,110527.0,36.9321,37.0107,36.9026,36.9321,110527.0
2024-02-28 11:50:00,37.58,37.68,37.55,37.66,103133.0,36.9321,37.0304,36.9026,37.0107,103133.0
2024-02-28 12:00:00,37.66,37.77,37.64,37.69,232131.0,37.0107,37.1188,36.9911,37.0402,232131.0
2024-02-28 12:10:00,37.68,37.72,37.59,37.64,139932.0,37.0304,37.0697,36.9419,36.9911,139932.0
2024-02-28 12:20:00,37.63,37.7,37.62,37.63,72258.0,36.9812,37.05,36.9714,36.9812,72258.0
2024-02-28 12:30:00,37.62,37.68,37.61,37.61,83247.0,36.9714,37.0304,36.9616,36.9616,83247.0
2024-02-28 12:40:00,37.62,37.67,37.6,37.65,69802.0,36.9714,37.0205,36.9518,37.0009,69802.0
2024-02-28 12:50:00,37.65,37.69,37.62,37.64,103320.0,37.0009,37.0402,36.9714,36.9911,103320.0
2024-02-28 13:00:00,37.63,37.63,37.57,37.58,85424.0,36.9812,36.9812,36.9223,36.9321,85424.0
2024-02-28 13:10:00,37.59,37.62,37.54,37.55,140085.0,36.9419,36.9714,36.8928,36.9026,140085.0
2024-02-28 13:20:00,37.54,37.55,37.47,37.5,131362.0,36.8928,36.9026,36.824,36.8535,131362.0
2024-02-28 13:30:00,37.5,37.53,37.46,37.51,82071.0,36.8535,36.883,36.8142,36.8633,82071.0
2024-02-28 13:40:00,37.51,37.51,37.45,37.48,52694.0,36.8633,36.8633,36.8043,36.8338,52694.0
2024-02-28 13:50:00,37.48,37.51,37.47,37.5,58106.0,36.8338,36.8633,36.824,36.8535,58106.0
2024-02-28 14:00:00,37.5,37.51,37.47,37.49,86498.0,36.8535,36.8633,36.824,36.8437,86498.0
2024-02-28 14:10:00,37.48,37.49,37.38,37.42,167200.0,36.8338,36.8437,36.7355,36.7749,167200.0
2024-02-28 14:20:00,37.43,37.47,37.41,37.45,91244.0,36.7847,36.824,36.765,36.8043,91244.0
2024-02-28 14:30:00,37.44,37.44,37.39,37.4,211825.0,36.7945,36.7945,36.7454,36.7552,211825.0
2024-02-28 14:40:00,37.4,37.42,37.37,37.38,82048.0,36.7552,36.7749,36.7257,36.7355,82048.0
2024-02-28 14:50:00,37.38,37.45,37.35,37.44,109793.0,36.7355,36.8043,36.7061,36.7945,109793.0
2024-02-28 15:00:00,37.44,37.45,37.37,37.39,124879.0,36.7945,36.8043,36.7257,36.7454,124879.0
2024-02-28 15:10:00,37.4,37.43,37.38,37.42,400641.0,36.7552,36.7847,36.7355,36.7749,400641.0
2024-02-28 15:20:00,37.41,37.42,37.35,37.39,172506.0,36.765,36.7749,36.7061,36.7454,172506.0
2024-02-28 15:30:00,37.39,37.39,37.3,37.34,174837.0,36.7454,36.7454,36.6569,36.6962,174837.0
2024-02-28 15:40:00,37.34,37.37,37.29,37.34,308239.0,36.6962,36.7257,36.6471,36.6962,308239.0
2024-02-28 15:50:00,37.33,37.42,37.31,37.41,1047617.0,36.6864,36.7749,36.6668,36.765,1047617.0
2024-02-29 09:30:00,38.18,38.2,37.87,38.17,389996.0,37.5218,37.5414,37.2171,37.5119,389996.0
2024-02-29 09:40:00,38.18,38.26,38.11,38.2,175541.0,37.5218,37.6004,37.453,37.5414,175541.0
2024-02-29 09:50:00,38.2,38.29,38.15,38.2,133405.0,37.5414,37.6299,37.4923,37.5414,133405.0
2024-02-29 10:00:00,38.21,38.41,38.2,38.27,179660.0,37.5512,37.7478,37.5414,37.6102,179660.0
2024-02-29 10:10:00,38.27,38.27,38.07,38.09,174186.0,37.6102,37.6102,37.4137,37.4333,174186.0
2024-02-29 10:20:00,38.12,38.21,38.06,38.2,161205.0,37.4628,37.5512,37.4038,37.5414,161205.0
2024-02-29 10:30:00,38.19,38.21,38.09,38.12,611490.0,37.5316,37.5512,37.4333,37.4628,611490.0
2024-02-29 10:40:00,38.11,38.15,38.05,38.14,325216.0,37.453,37.4923,37.394,37.4824,325216.0
2024-02-29 10:50:00,38.14,38.16,38.04,38.1,110879.0,37.4824,37.5021,37.3842,37.4431,110879.0
2024-02-29 11:00:00,38.11,38.16,38.05,38.12,90508.0,37.453,37.5021,37.394,37.4628,90508.0
2024-02-29 11:10:00,38.12,38.17,38.07,38.09,113180.0,37.4628,37.5119,37.4137,37.4333,113180.0
2024-02-29 11:20:00,38.1,38.11,38.05,38.08,132593.0,37.4431,37.453,37.394,37.4235,132593.0
2024-02-29 11:30:00,38.07,38.08,37.93,37.93,143122.0,37.4137,37.4235,37.2761,37.2761,143122.0
2024-02-29 11:40:00,37.93,37.98,37.88,37.98,109186.0,37.2761,37.3252,37.2269,37.3252,109186.0
2024-02-29 11:50:00,37.98,38.0,37.92,37.98,71369.0,37.3252,37.3449,37.2662,37.3252,71369.0
2024-02-29 12:00:00,37.98,38.06,37.97,38.04,132191.0,37.3252,37.4038,37.3154,37.3842,132191.0
2024-02-29 12:10:00,38.04,38.05,38.02,38.04,66688.0,37.3842,37.394,37.3645,37.3842,66688.0
2024-02-29 12:20:00,38.04,38.06,38.02,38.04,64181.0,37.3842,37.4038,37.3645,37.3842,64181.0
2024-02-29 12:30:00,38.04,38.04,37.96,38.01,63034.0,37.3842,37.3842,37.3055,37.3547,63034.0
2024-02-29 12:40:00,38.01,38.05,38.0,38.04,85624.0,37.3547,37.394,37.3449,37.3842,85624.0
2024-02-29 12:50:00,38.04,38.05,38.0,38.04,79553.0,37.3842,37.394,37.3449,37.3842,79553.0
2024-02-29 13:00:00,38.03,38.05,38.01,38.03,88073.0,37.3743,37.394,37.3547,37.3743,88073.0
2024-02-29 13:10:00,38.02,38.06,37.98,38.02,158028.0,37.3645,37.4038,37.3252,37.3645,158028.0
2024-02-29 13:20:00,38.02,38.08,38.0,38.0,156040.0,37.3645,37.4235,37.3449,37.3449,156040.0
2024-02-29 13:30:00,38.01,38.03,37.98,37.98,77395.0,37.3547,37.3743,37.3252,37.3252,77395.0
2024-02-29 13:40:00,37.98,38.01,37.97,38.0,142214.0,37.3252,37.3547,37.3154,37.3449,142214.0
2024-02-29 13:50:00,38.0,38.01,37.97,37.99,188926.0,37.3449,37.3547,37.3154,37.335,188926.0
2024-02-29 14:00:00,38.0,38.05,37.99,38.01,113174.0,37.3449,37.394,37.335,37.3547,113174.0
2024-02-29 14:10:00,38.02,38.02,37.97,37.98,165535.0,37.3645,37.3645,37.3154,37.3252,165535.0
2024-02-29 14:20:00,37.98,38.0,37.9,37.93,257122.0,37.3252,37.3449,37.2466,37.2761,257122.0
2024-02-29 14:30:00,37.93,37.95,37.8,37.87,365937.0,37.2761,37.2957,37.1483,37.2171,365937.0
2024-02-29 14:40:00,37.87,37.89,37.79,37.85,284605.0,37.2171,37.2368,37.1385,37.1974,284605.0
2024-02-29 14:50:00,37.84,37.86,37.75,37.79,225921.0,37.1876,37.2073,37.0992,37.1385,225921.0
2024-02-29 15:00:00,37.79,37.89,37.78,37.88,197922.0,37.1385,37.2368,37.1287,37.2269,197922.0
2024-02-29 15:10:00,37.88,37.98,37.87,37.94,221149.0,37.2269,37.3252,37.2171,37.2859,221149.0
2024-02-29 15:20:00,37.94,37.98,37.92,37.96,185439.0,37.2859,37.3252,37.2662,37.3055,185439.0
2024-02-29 15:30:00,37.95,37.99,37.91,37.95,281165.0,37.2957,37.335,37.2564,37.2957,281165.0
2024-02-29 15:40:00,37.95,38.01,37.93,37.95,342237.0,37.2957,37.3547,37.2761,37.2957,342237.0
2024-02-29 15:50:00,37.94,37.98,37.77,37.78,2530846.0,37.2859,37.3252,37.1188,37.1287,2530846.0
2024-03-01 09:30:00,37.94,38.05,37.9,37.97,315697.0,37.2859,37.394,37.2466,37.3154,315697.0
2024-03-01 09:40:00,37.96,37.96,37.71,37.72,186761.0,37.3055,37.3055,37.0599,37.0697,186761.0
2024-03-01 09:50:00,37.72,37.85,37.6,37.84,158254.0,37.0697,37.1974,36.9518,37.1876,158254.0
2024-03-01 10:00:00,37.84,37.95,37.76,37.82,212284.0,37.1876,37.2957,37.109,37.168,212284.0
2024-03-01 10:10:00,37.82,38.02,37.81,37.97,130224.0,37.168,37.3645,37.1581,37.3154,130224.0
2024-03-01 10:20:00,37.98,38.08,37.96,38.08,127818.0,37.3252,37.4235,37.3055,37.4235,127818.0
2024-03-01 10:30:00,38.08,38.09,38.0,38.01,141158.0,37.4235,37.4333,37.3449,37.3547,141158.0
2024-03-01 10:40:00,38.01,38.22,37.99,38.21,176632.0,37.3547,37.5611,37.335,37.5512,176632.0
2024-03-01 10:50:00,38.22,38.35,38.21,38.31,121092.0,37.5611,37.6888,37.5512,37.6495,121092.0
2024-03-01 11:00:00,38.31,38.32,38.22,38.27,110121.0,37.6495,37.6593,37.5611,37.6102,110121.0
2024-03-01 11:10:00,38.27,38.31,38.23,38.23,70371.0,37.6102,37.6495,37.5709,37.5709,70371.0
2024-03-01 11:20:00,38.24,38.31,38.23,38.24,120370.0,37.5807,37.6495,37.5709,37.5807,120370.0
2024-03-01 11:30:00,38.23,38.3,38.18,38.22,194488.0,37.5709,37.6397,37.5218,37.5611,194488.0
2024-03-01 11:40:00,38.21,38.25,38.15,38.23,2103882.0,37.5512,37.5905,37.4923,37.5709,2103882.0
2024-03-01 11:50:00,38.23,38.32,38.13,38.15,244147.0,37.5709,37.6593,37.4726,37.4923,244147.0
2024-03-01 12:00:00,38.15,38.17,38.08,38.1,96292.0,37.4923,37.5119,37.4235,37.4431,96292.0
2024-03-01 12:10:00,38.09,38.16,38.08,38.1,195445.0,37.4333,37.5021,37.4235,37.4431,195445.0
2024-03-01 12:20:00,38.09,38.15,38.08,38.08,161244.0,37.4333,37.4923,37.4235,37.4235,161244.0
2024-03-01 12:30:00,38.09,38.12,38.03,38.09,112466.0,37.4333,37.4628,37.3743,37.4333,112466.0
2024-03-01 12:40:00,38.1,38.14,38.06,38.14,47439.0,37.4431,37.4824,37.4038,37.4824,47439.0
2024-03-01 12:50:00,38.14,38.15,38.1,38.11,110702.0,37.4824,37.4923,37.4431,37.453,110702.0
2024-03-01 13:00:00,38.11,38.11,38.01,38.05,70419.0,37.453,37.453,37.3547,37.394,70419.0
2024-03-01 13:10:00,38.05,38.08,37.94,37.98,163188.0,37.394,37.4235,37.2859,37.3252,163188.0
2024-03-01 13:20:00,37.97,38.03,37.95,37.97,65309.0,37.3154,37.3743,37.2957,37.3154,65309.0
2024-03-01 13:30:00,37.98,38.03,37.97,38.02,79892.0,37.3252,37.3743,37.3154,37.3645,79892.0
2024-03-01 13:40:00,38.02,38.03,37.98,38.0,100521.0,37.3645,37.3743,37.3252,37.3449,100521.0
2024-03-01 13:50:00,38.0,38.02,37.96,38.02,101240.0,37.3449,37.3645,37.3055,37.3645,101240.0
2024-03-01 14:00:00,38.03,38.06,37.99,38.03,96982.0,37.3743,37.4038,37.335,37.3743,96982.0
2024-03-01 14:10:00,38.03,38.08,38.01,38.05,76755.0,37.3743,37.4235,37.3547,37.394,76755.0
2024-03-01 14:20:00,38.05,38.07,37.99,38.02,112280.0,37.394,37.4137,37.335,37.3645,112280.0
2024-03-01 14:30:00,38.02,38.04,37.99,38.01,78107.0,37.3645,37.3842,37.335,37.3547,78107.0
2024-03-01 14:40:00,38.01,38.02,37.96,38.0,92604.0,37.3547,37.3645,37.3055,37.3449,92604.0
2024-03-01 14:50:00,38.0,38.05,37.98,38.05,74192.0,37.3449,37.394,37.3252,37.394,74192.0
2024-03-01 15:00:00,38.05,38.05,37.91,37.91,143189.0,37.394,37.394,37.2564,37.2564,143189.0
2024-03-01 15:10:00,37.91,37.91,37.84,37.89,159929.0,37.2564,37.2564,37.1876,37.2368,159929.0
2024-03-01 15:20:00,37.89,37.97,37.86,37.95,170728.0,37.2368,37.3154,37.2073,37.2957,170728.0
2024-03-01 15:30:00,37.96,37.98,37.9,37.93,205330.0,37.3055,37.3252,37.2466,37.2761,205330.0
2024-03-01 15:40:00,37.92,37.93,37.88,37.89,281545.0,37.2662,37.2761,37.2269,37.2368,281545.0
2024-03-01 15:50:00,37.88,38.0,37.88,37.93,903723.0,37.2269,37.3449,37.2269,37.2761,903723.0
2024-03-04 09:30:00,38.0,38.11,37.81,37.91,290803.0,37.3449,37.453,37.1581,37.2564,290803.0
2024-03-04 09:40:00,37.91,37.92,37.65,37.66,279673.0,37.2564,37.2662,37.0009,37.0107,279673.0
2024-03-04 09:50:00,37.66,37.87,37.64,37.75,259644.0,37.0107,37.2171,36.9911,37.0992,259644.0
2024-03-04 10:00:00,37.74,37.76,37.63,37.68,173190.0,37.0893,37.109,36.9812,37.0304,173190.0
2024-03-04 10:10:00,37.68,37.9,37.65,37.86,282924.0,37.0304,37.2466,37.0009,37.2073,282924.0
2024-03-04 10:20:00,37.86,37.97,37.85,37.95,150400.0,37.2073,37.3154,37.1974,37.2957,150400.0
2024-03-04 10:30:00,37.94,38.03,37.92,38.02,136674.0,37.2859,37.3743,37.2662,37.3645,136674.0
2024-03-04 10:40:00,38.02,38.18,38.0,38.17,177014.0,37.3645,37.5218,37.3449,37.5119,177014.0
2024-03-04 10:50:00,38.16,38.17,38.07,38.11,217727.0,37.5021,37.5119,37.4137,37.453,217727.0
2024-03-04 11:00:00,38.11,38.18,38.08,38.16,209150.0,37.453,37.5218,37.4235,37.5021,209150.0
2024-03-04 11:10:00,38.16,38.27,38.16,38.23,329235.0,37.5021,37.6102,37.5021,37.5709,329235.0
2024-03-04 11:20:00,38.23,38.25,38.09,38.1,103873.0,37.5709,37.5905,37.4333,37.4431,103873.0
2024-03-04 11:30:00,38.11,38.16,38.09,38.16,105518.0,37.453,37.5021,37.4333,37.5021,105518.0
2024-03-04 11:40:00,38.16,38.16,38.09,38.13,64643.0,37.5021,37.5021,37.4333,37.4726,64643.0
2024-03-04 11:50:00,38.13,38.16,38.11,38.12,159320.0,37.4726,37.5021,37.453,37.4628,159320.0
2024-03-04 12:00:00,38.12,38.12,38.01,38.02,119062.0,37.4628,37.4628,37.3547,37.3645,119062.0
2024-03-04 12:10:00,38.02,38.03,37.93,37.95,132626.0,37.3645,37.3743,37.2761,37.2957,132626.0
2024-03-04 12:20:00,37.96,37.98,37.91,37.97,77250.0,37.3055,37.3252,37.2564,37.3154,77250.0
2024-03-04 12:30:00,37.96,38.01,37.94,38.0,98679.0,37.3055,37.3547,37.2859,37.3449,98679.0
2024-03-04 12:40:00,38.0,38.06,37.99,38.01,83695.0,37.3449,37.4038,37.335,37.3547,83695.0
2024-03-04 12:50:00,38.0,38.04,38.0,38.01,78730.0,37.3449,37.3842,37.3449,37.3547,78730.0
2024-03-04 13:00:00,38.02,38.06,38.0,38.02,83922.0,37.3645,37.4038,37.3449,37.3645,83922.0
2024-03-04 13:10:00,38.02,38.05,37.99,38.0,78502.0,37.3645,37.394,37.335,37.3449,78502.0
2024-03-04 13:20:00,38.01,38.05,37.98,38.05,57373.0,37.3547,37.394,37.3252,37.394,57373.0
2024-03-04 13:30:00,38.05,38.1,38.03,38.09,121705.0,37.394,37.4431,37.3743,37.4333,121705.0
2024-03-04 13:40:00,38.09,38.13,38.06,38.1,179517.0,37.4333,37.4726,37.4038,37.4431,179517.0
2024-03-04 13:50:00,38.11,38.15,38.08,38.11,84107.0,37.453,37.4923,37.4235,37.453,84107.0
2024-03-04 14:00:00,38.1,38.12,38.05,38.05,65002.0,37.4431,37.4628,37.394,37.394,65002.0
2024-03-04 14:10:00,38.05,38.08,38.03,38.06,79345.0,37.394,37.4235,37.3743,37.4038,79345.0
2024-03-04 14:20:00,38.06,38.16,38.04,38.15,76231.0,37.4038,37.5021,37.3842,37.4923,76231.0
2024-03-04 14:30:00,38.15,38.3,38.14,38.3,128018.0,37.4923,37.6397,37.4824,37.6397,128018.0
2024-03-04 14:40:00,38.3,38.34,38.27,38.33,120620.0,37.6397,37.679,37.6102,37.6692,120620.0
2024-03-04 14:50:00,38.34,38.42,38.33,38.41,121957.0,37.679,37.7576,37.6692,37.7478,121957.0
2024-03-04 15:00:00,38.41,38.45,38.38,38.41,97439.0,37.7478,37.7871,37.7183,37.7478,97439.0
2024-03-04 15:10:00,38.41,38.43,38.35,38.37,121099.0,37.7478,37.7674,37.6888,37.7085,121099.0
2024-03-04 15:20:00,38.37,38.39,38.3,38.38,176720.0,37.7085,37.7281,37.6397,37.7183,176720.0
2024-03-04 15:30:00,38.38,38.4,38.28,38.36,195048.0,37.7183,37.738,37.62,37.6987,195048.0
2024-03-04 15:40:00,38.37,38.41,38.33,38.38,339694.0,37.7085,37.7478,37.6692,37.7183,339694.0
2024-03-04 15:50:00,38.38,38.41,38.3,38.32,820214.0,37.7183,37.7478,37.6397,37.6593,820214.0
2024-03-05 09:30:00,38.01,38.12,37.76,38.11,318428.0,37.3547,37.4628,37.109,37.453,318428.0
2024-03-05 09:40:00,38.12,38.27,38.08,38.11,195603.0,37.4628,37.6102,37.4235,37.453,195603.0
2024-03-05 09:50:00,38.09,38.1,37.99,38.04,143086.0,37.4333,37.4431,37.335,37.3842,143086.0
2024-03-05 10:00:00,38.04,38.26,38.04,38.09,186486.0,37.3842,37.6004,37.3842,37.4333,186486.0
2024-03-05 10:10:00,38.09,38.1,37.89,37.94,157499.0,37.4333,37.4431,37.2368,37.2859,157499.0
2024-03-05 10:20:00,37.94,37.97,37.85,37.89,113307.0,37.2859,37.3154,37.1974,37.2368,113307.0
2024-03-05 10:30:00,37.9,37.96,37.88,37.91,179912.0,37.2466,37.3055,37.2269,37.2564,179912.0
2024-03-05 10:40:00,37.93,38.03,37.9,37.99,418999.0,37.2761,37.3743,37.2466,37.335,418999.0
2024-03-05 10:50:00,37.98,38.01,37.83,37.86,278880.0,37.3252,37.3547,37.1778,37.2073,278880.0
2024-03-05 11:00:00,37.86,37.9,37.82,37.83,110457.0,37.2073,37.2466,37.168,37.1778,110457.0
2024-03-05 11:10:00,37.83,37.86,37.74,37.79,88492.0,37.1778,37.2073,37.0893,37.1385,88492.0
2024-03-05 11:20:00,37.79,37.86,37.75,37.8,171031.0,37.1385,37.2073,37.0992,37.1483,171031.0
2024-03-05 11:30:00,37.8,37.85,37.7,37.7,162132.0,37.1483,37.1974,37.05,37.05,162132.0
2024-03-05 11:40:00,37.7,37.74,37.62,37.73,209986.0,37.05,37.0893,36.9714,37.0795,209986.0
2024-03-05 11:50:00,37.74,37.75,37.67,37.7,95889.0,37.0893,37.0992,37.0205,37.05,95889.0
2024-03-05 12:00:00,37.7,37.78,37.69,37.7,179883.0,37.05,37.1287,37.0402,37.05,179883.0
2024-03-05 12:10:00,37.7,37.78,37.69,37.75,77388.0,37.05,37.1287,37.0402,37.0992,77388.0
2024-03-05 12:20:00,37.75,37.81,37.74,37.78,130685.0,37.0992,37.1581,37.0893,37.1287,130685.0
2024-03-05 12:30:00,37.77,37.8,37.72,37.76,109255.0,37.1188,37.1483,37.0697,37.109,109255.0
2024-03-05 12:40:00,37.75,37.76,37.7,37.7,76098.0,37.0992,37.109,37.05,37.05,76098.0
2024-03-05 12:50:00,37.7,37.71,37.63,37.66,122466.0,37.05,37.0599,36.9812,37.0107,122466.0
2024-03-05 13:00:00,37.66,37.7,37.63,37.7,107033.0,37.0107,37.05,36.9812,37.05,107033.0
2024-03-05 13:10:00,37.7,37.7,37.62,37.64,101997.0,37.05,37.05,36.9714,36.9911,101997.0
2024-03-05 13:20:00,37.63,37.7,37.62,37.7,148337.0,36.9812,37.05,36.9714,37.05,148337.0
2024-03-05 13:30:00,37.69,37.73,37.64,37.66,124412.0,37.0402,37.0795,36.9911,37.0107,124412.0
2024-03-05 13:40:00,37.66,37.66,37.5,37.51,176714.0,37.0107,37.0107,36.8535,36.8633,176714.0
2024-03-05 13:50:00,37.51,37.52,37.43,37.44,168714.0,36.8633,36.8731,36.7847,36.7945,168714.0
2024-03-05 14:00:00,37.44,37.47,37.37,37.41,217502.0,36.7945,36.824,36.7257,36.765,217502.0
2024-03-05 14:10:00,37.41,37.45,37.38,37.41,188111.0,36.765,36.8043,36.7355,36.765,188111.0
2024-03-05 14:20:00,37.41,37.41,37.35,37.37,161069.0,36.765,36.765,36.7061,36.7257,161069.0
2024-03-05 14:30:00,37.36,37.36,37.2,37.2,440742.0,36.7159,36.7159,36.5587,36.5587,440742.0
2024-03-05 14:40:00,37.2,37.21,37.05,37.08,221154.0,36.5587,36.5685,36.4112,36.4407,221154.0
2024-03-05 14:50:00,37.08,37.11,36.91,36.95,376770.0,36.4407,36.4702,36.2737,36.313,376770.0
2024-03-05 15:00:00,36.94,36.94,36.85,36.89,355580.0,36.3031,36.3031,36.2147,36.254,355580.0
2024-03-05 15:10:00,36.89,36.91,36.81,36.84,225313.0,36.254,36.2737,36.1754,36.2049,225313.0
2024-03-05 15:20:00,36.84,36.85,36.75,36.76,303044.0,36.2049,36.2147,36.1164,36.1262,303044.0
2024-03-05 15:30:00,36.76,36.96,36.75,36.91,590616.0,36.1262,36.3228,36.1164,36.2737,590616.0
2024-03-05 15:40:00,36.91,36.94,36.83,36.94,763730.0,36.2737,36.3031,36.195,36.3031,763730.0
2024-03-05 15:50:00,36.94,37.16,36.94,37.13,1602796.0,36.3031,36.5193,36.3031,36.4899,1602796.0
2024-03-06 09:30:00,38.18,38.48,38.01,38.03,598784.0,37.5218,37.8166,37.3547,37.3743,598784.0
2024-03-06 09:40:00,38.04,38.18,37.92,38.15,254228.0,37.3842,37.5218,37.2662,37.4923,254228.0
2024-03-06 09:50:00,38.14,38.32,38.12,38.18,204782.0,37.4824,37.6593,37.4628,37.5218,204782.0
2024-03-06 10:00:00,38.17,38.25,38.0,38.13,259072.0,37.5119,37.5905,37.3449,37.4726,259072.0
2024-03-06 10:10:00,38.14,38.34,38.14,38.31,220085.0,37.4824,37.679,37.4824,37.6495,220085.0
2024-03-06 10:20:00,38.31,38.33,38.18,38.2,195500.0,37.6495,37.6692,37.5218,37.5414,195500.0
2024-03-06 10:30:00,38.2,38.26,38.18,38.23,146402.0,37.5414,37.6004,37.5218,37.5709,146402.0
2024-03-06 10:40:00,38.24,38.3,38.21,38.28,112460.0,37.5807,37.6397,37.5512,37.62,112460.0
2024-03-06 10:50:00,38.27,38.37,38.26,38.29,142566.0,37.6102,37.7085,37.6004,37.6299,142566.0
2024-03-06 11:00:00,38.29,38.37,38.25,38.34,126309.0,37.6299,37.7085,37.5905,37.679,126309.0
2024-03-06 11:10:00,38.34,38.44,38.33,38.43,193972.0,37.679,37.7773,37.6692,37.7674,193972.0
2024-03-06 11:20:00,38.43,38.44,38.36,38.42,101159.0,37.7674,37.7773,37.6987,37.7576,101159.0
2024-03-06 11:30:00,38.42,38.43,38.35,38.41,111045.0,37.7576,37.7674,37.6888,37.7478,111045.0
2024-03-06 11:40:00,38.42,38.62,38.41,38.58,378721.0,37.7576,37.9542,37.7478,37.9149,378721.0
2024-03-06 11:50:00,38.58,38.66,38.48,38.48,130689.0,37.9149,37.9935,37.8166,37.8166,130689.0
2024-03-06 12:00:00,38.49,38.5,38.33,38.4,272435.0,37.8264,37.8362,37.6692,37.738,272435.0
2024-03-06 12:10:00,38.41,38.5,38.39,38.48,141681.0,37.7478,37.8362,37.7281,37.8166,141681.0
2024-03-06 12:20:00,38.49,38.5,38.44,38.45,176557.0,37.8264,37.8362,37.7773,37.7871,176557.0
2024-03-06 12:30:00,38.46,38.48,38.43,38.44,95781.0,37.7969,37.8166,37.7674,37.7773,95781.0
2024-03-06 12:40:00,38.43,38.51,38.42,38.5,215040.0,37.7674,37.8461,37.7576,37.8362,215040.0
2024-03-06 12:50:00,38.51,38.56,38.5,38.55,72311.0,37.8461,37.8952,37.8362,37.8854,72311.0
2024-03-06 13:00:00,38.55,38.6,38.51,38.59,99103.0,37.8854,37.9345,37.8461,37.9247,99103.0
2024-03-06 13:10:00,38.59,38.7,38.56,38.7,133693.0,37.9247,38.0328,37.8952,38.0328,133693.0
2024-03-06 13:20:00,38.7,38.76,38.7,38.75,131748.0,38.0328,38.0918,38.0328,38.0819,131748.0
2024-03-06 13:30:00,38.75,38.75,38.47,38.59,237688.0,38.0819,38.0819,37.8068,37.9247,237688.0
2024-03-06 13:40:00,38.59,38.69,38.51,38.52,114294.0,37.9247,38.023,37.8461,37.8559,114294.0
2024-03-06 13:50:00,38.51,38.57,38.49,38.54,147367.0,37.8461,37.905,37.8264,37.8755,147367.0
2024-03-06 14:00:00,38.54,38.54,38.41,38.5,124479.0,37.8755,37.8755,37.7478,37.8362,124479.0
2024-03-06 14:10:00,38.5,38.5,38.28,38.3,176037.0,37.8362,37.8362,37.62,37.6397,176037.0
2024-03-06 14:20:00,38.3,38.33,38.2,38.24,231766.0,37.6397,37.6692,37.5414,37.5807,231766.0
2024-03-06 14:30:00,38.26,38.26,38.15,38.2,164764.0,37.6004,37.6004,37.4923,37.5414,164764.0
2024-03-06 14:40:00,38.19,38.23,38.1,38.14,202896.0,37.5316,37.5709,37.4431,37.4824,202896.0
2024-03-06 14:50:00,38.14,38.24,38.12,38.14,159030.0,37.4824,37.5807,37.4628,37.4824,159030.0
2024-03-06 15:00:00,38.14,38.18,38.07,38.1,113251.0,37.4824,37.5218,37.4137,37.4431,113251.0
2024-03-06 15:10:00,38.1,38.12,38.03,38.08,140378.0,37.4431,37.4628,37.3743,37.4235,140378.0
2024-03-06 15:20:00,38.08,38.2,38.05,38.19,231431.0,37.4235,37.5414,37.394,37.5316,231431.0
2024-03-06 15:30:00,38.19,38.22,38.11,38.18,161833.0,37.5316,37.5611,37.453,37.5218,161833.0
2024-03-06 15:40:00,38.18,38.25,38.17,38.2,236024.0,37.5218,37.5905,37.5119,37.5414,236024.0
2024-03-06 15:50:00,38.19,38.22,38.1,38.15,981843.0,37.5316,37.5611,37.4431,37.4923,981843.0
2024-03-07 09:30:00,39.32,39.89,39.25,39.86,823075.0,38.6421,39.2023,38.5733,39.1728,823075.0
2024-03-07 09:40:00,39.86,39.99,39.71,39.92,571635.0,39.1728,39.3006,39.0254,39.2318,571635.0
2024-03-07 09:50:00,39.93,40.2,39.88,40.19,646379.0,39.2416,39.5069,39.1924,39.4971,646379.0
2024-03-07 10:00:00,40.2,40.23,39.97,40.09,546628.0,39.5069,39.5364,39.2809,39.3988,546628.0
2024-03-07 10:10:00,40.09,40.29,40.09,40.19,380268.0,39.3988,39.5954,39.3988,39.4971,380268.0
2024-03-07 10:20:00,40.19,40.28,40.12,40.22,354834.0,39.4971,39.5856,39.4283,39.5266,354834.0
2024-03-07 10:30:00,40.22,40.37,40.15,40.35,285612.0,39.5266,39.674,39.4578,39.6543,285612.0
2024-03-07 10:40:00,40.36,40.45,40.32,40.37,264155.0,39.6642,39.7526,39.6249,39.674,264155.0
2024-03-07 10:50:00,40.37,40.4,40.26,40.38,216693.0,39.674,39.7035,39.5659,39.6838,216693.0
2024-03-07 11:00:00,40.39,40.41,40.31,40.34,216009.0,39.6937,39.7133,39.615,39.6445,216009.0
2024-03-07 11:10:00,40.35,40.36,40.26,40.34,210127.0,39.6543,39.6642,39.5659,39.6445,210127.0
2024-03-07 11:20:00,40.34,40.41,40.29,40.3,217883.0,39.6445,39.7133,39.5954,39.6052,217883.0
2024-03-07 11:30:00,40.3,40.3,40.16,40.19,226482.0,39.6052,39.6052,39.4676,39.4971,226482.0
2024-03-07 11:40:00,40.2,40.2,40.03,40.05,239295.0,39.5069,39.5069,39.3399,39.3595,239295.0
2024-03-07 11:50:00,40.05,40.1,40.0,40.05,172881.0,39.3595,39.4087,39.3104,39.3595,172881.0
2024-03-07 12:00:00,40.05,40.05,39.95,39.98,91967.0,39.3595,39.3595,39.2612,39.2907,91967.0
2024-03-07 12:10:00,39.98,39.98,39.92,39.96,95164.0,39.2907,39.2907,39.2318,39.2711,95164.0
2024-03-07 12:20:00,39.97,39.97,39.84,39.86,88386.0,39.2809,39.2809,39.1531,39.1728,88386.0
2024-03-07 12:30:00,39.87,39.87,39.8,39.84,116192.0,39.1826,39.1826,39.1138,39.1531,116192.0
2024-03-07 12:40:00,39.83,39.84,39.77,39.82,54776.0,39.1433,39.1531,39.0843,39.1335,54776.0
2024-03-07 12:50:00,39.82,39.91,39.81,39.91,68337.0,39.1335,39.2219,39.1237,39.2219,68337.0
2024-03-07 13:00:00,39.91,39.93,39.85,39.91,76290.0,39.2219,39.2416,39.163,39.2219,76290.0
2024-03-07 13:10:00,39.91,40.04,39.89,40.01,346417.0,39.2219,39.3497,39.2023,39.3202,346417.0
2024-03-07 13:20:00,40.0,40.01,39.84,39.87,82440.0,39.3104,39.3202,39.1531,39.1826,82440.0
2024-03-07 13:30:00,39.88,39.88,39.81,39.88,75309.0,39.1924,39.1924,39.1237,39.1924,75309.0
2024-03-07 13:40:00,39.88,39.92,39.85,39.91,78597.0,39.1924,39.2318,39.163,39.2219,78597.0
2024-03-07 13:50:00,39.91,39.96,39.9,39.93,87618.0,39.2219,39.2711,39.2121,39.2416,87618.0
2024-03-07 14:00:00,39.92,39.93,39.77,39.83,103235.0,39.2318,39.2416,39.0843,39.1433,103235.0
2024-03-07 14:10:00,39.83,39.87,39.81,39.87,84766.0,39.1433,39.1826,39.1237,39.1826,84766.0
2024-03-07 14:20:00,39.86,39.88,39.82,39.84,80168.0,39.1728,39.1924,39.1335,39.1531,80168.0
2024-03-07 14:30:00,39.84,39.89,39.82,39.86,73288.0,39.1531,39.2023,39.1335,39.1728,73288.0
2024-03-07 14:40:00,39.85,39.87,39.82,39.82,85063.0,39.163,39.1826,39.1335,39.1335,85063.0
2024-03-07 14:50:00,39.83,39.88,39.8,39.86,119016.0,39.1433,39.1924,39.1138,39.1728,119016.0
2024-03-07 15:00:00,39.86,39.88,39.8,39.84,119913.0,39.1728,39.1924,39.1138,39.1531,119913.0
2024-03-07 15:10:00,39.84,39.87,39.77,39.8,169661.0,39.1531,39.1826,39.0843,39.1138,169661.0
2024-03-07 15:20:00,39.8,39.9,39.75,39.89,157225.0,39.1138,39.2121,39.0647,39.2023,157225.0
2024-03-07 15:30:00,39.89,39.99,39.87,39.96,180316.0,39.2023,39.3006,39.1826,39.2711,180316.0
2024-03-07 15:40:00,39.96,40.01,39.79,39.84,396272.0,39.2711,39.3202,39.104,39.1531,396272.0
2024-03-07 15:50:00,39.84,39.9,39.78,39.81,1198213.0,39.1531,39.2121,39.0942,39.1237,1198213.0
2024-03-08 09:30:00,39.99,40.14,39.79,39.8,401823.0,39.3006,39.448,39.104,39.1138,401823.0
2024-03-08 09:40:00,39.8,39.99,39.77,39.89,238684.0,39.1138,39.3006,39.0843,39.2023,238684.0
2024-03-08 09:50:00,39.91,40.08,39.9,40.01,112597.0,39.2219,39.389,39.2121,39.3202,112597.0
2024-03-08 10:00:00,40.01,40.01,39.65,39.66,141381.0,39.3202,39.3202,38.9664,38.9762,141381.0
2024-03-08 10:10:00,39.66,39.83,39.61,39.79,159231.0,38.9762,39.1433,38.9271,39.104,159231.0
2024-03-08 10:20:00,39.79,39.81,39.68,39.7,167468.0,39.104,39.1237,38.9959,39.0156,167468.0
2024-03-08 10:30:00,39.7,39.72,39.6,39.7,94216.0,39.0156,39.0352,38.9173,39.0156,94216.0
2024-03-08 10:40:00,39.69,39.83,39.67,39.82,96988.0,39.0057,39.1433,38.9861,39.1335,96988.0
2024-03-08 10:50:00,39.82,39.85,39.73,39.75,92271.0,39.1335,39.163,39.045,39.0647,92271.0
2024-03-08 11:00:00,39.76,39.77,39.59,39.62,80294.0,39.0745,39.0843,38.9074,38.9369,80294.0
2024-03-08 11:10:00,39.62,39.7,39.6,39.6,84987.0,38.9369,39.0156,38.9173,38.9173,84987.0
2024-03-08 11:20:00,39.59,39.66,39.56,39.64,69798.0,38.9074,38.9762,38.878,38.9566,69798.0
2024-03-08 11:30:00,39.63,39.76,39.55,39.72,105418.0,38.9468,39.0745,38.8681,39.0352,105418.0
2024-03-08 11:40:00,39.72,39.74,39.65,39.65,138827.0,39.0352,39.0549,38.9664,38.9664,138827.0
2024-03-08 11:50:00,39.65,39.73,39.65,39.71,62325.0,38.9664,39.045,38.9664,39.0254,62325.0
2024-03-08 12:00:00,39.71,39.89,39.69,39.8,168294.0,39.0254,39.2023,39.0057,39.1138,168294.0
2024-03-08 12:10:00,39.8,39.88,39.76,39.87,113094.0,39.1138,39.1924,39.0745,39.1826,113094.0
2024-03-08 12:20:00,39.89,39.94,39.84,39.93,118116.0,39.2023,39.2514,39.1531,39.2416,118116.0
2024-03-08 12:30:00,39.93,39.95,39.85,39.88,70265.0,39.2416,39.2612,39.163,39.1924,70265.0
2024-03-08 12:40:00,39.87,39.9,39.79,39.8,65004.0,39.1826,39.2121,39.104,39.1138,65004.0
2024-03-08 12:50:00,39.8,39.82,39.72,39.77,96283.0,39.1138,39.1335,39.0352,39.0843,96283.0
2024-03-08 13:00:00,39.77,39.78,39.64,39.77,70543.0,39.0843,39.0942,38.9566,39.0843,70543.0
2024-03-08 13:10:00,39.76,39.77,39.65,39.65,167458.0,39.0745,39.0843,38.9664,38.9664,167458.0
2024-03-08 13:20:00,39.64,39.79,39.64,39.77,60395.0,38.9566,39.104,38.9566,39.0843,60395.0
2024-03-08 13:30:00,39.77,39.79,39.64,39.65,46706.0,39.0843,39.104,38.9566,38.9664,46706.0
2024-03-08 13:40:00,39.64,39.7,39.59,39.66,108812.0,38.9566,39.0156,38.9074,38.9762,108812.0
2024-03-08 13:50:00,39.67,39.69,39.64,39.69,65431.0,38.9861,39.0057,38.9566,39.0057,65431.0
2024-03-08 14:00:00,39.69,39.78,39.68,39.78,86356.0,39.0057,39.0942,38.9959,39.0942,86356.0
2024-03-08 14:10:00,39.77,39.87,39.75,39.86,81445.0,39.0843,39.1826,39.0647,39.1728,81445.0
2024-03-08 14:20:00,39.86,39.93,39.84,39.86,161151.0,39.1728,39.2416,39.1531,39.1728,161151.0
2024-03-08 14:30:00,39.86,40.06,39.86,40.01,228436.0,39.1728,39.3693,39.1728,39.3202,228436.0
2024-03-08 14:40:00,40.01,40.08,39.99,40.05,153731.0,39.3202,39.389,39.3006,39.3595,153731.0
2024-03-08 14:50:00,40.05,40.09,40.03,40.05,139672.0,39.3595,39.3988,39.3399,39.3595,139672.0
2024-03-08 15:00:00,40.05,40.09,40.01,40.05,107084.0,39.3595,39.3988,39.3202,39.3595,107084.0
2024-03-08 15:10:00,40.04,40.08,39.99,40.08,110278.0,39.3497,39.389,39.3006,39.389,110278.0
2024-03-08 15:20:00,40.07,40.1,39.94,39.97,139141.0,39.3792,39.4087,39.2514,39.2809,139141.0
2024-03-08 15:30:00,39.97,40.03,39.91,39.91,199898.0,39.2809,39.3399,39.2219,39.2219,199898.0
2024-03-08 15:40:00,39.91,39.98,39.89,39.93,273184.0,39.2219,39.2907,39.2023,39.2416,273184.0
2024-03-08 15:50:00,39.92,39.97,39.83,39.86,716394.0,39.2318,39.2809,39.1433,39.1728,716394.0
2024-03-11 09:30:00,39.78,40.29,39.78,40.28,381586.0,39.0942,39.5954,39.0942,39.5856,381586.0
2024-03-11 09:40:00,40.28,40.29,40.01,40.04,216475.0,39.5856,39.5954,39.3202,39.3497,216475.0
2024-03-11 09:50:00,40.04,40.14,40.01,40.1,180775.0,39.3497,39.448,39.3202,39.4087,180775.0
2024-03-11 10:00:00,40.1,40.12,39.87,39.94,191367.0,39.4087,39.4283,39.1826,39.2514,191367.0
2024-03-11 10:10:00,39.94,40.06,39.87,40.05,135886.0,39.2514,39.3693,39.1826,39.3595,135886.0
2024-03-11 10:20:00,40.05,40.1,39.94,40.03,135427.0,39.3595,39.4087,39.2514,39.3399,135427.0
2024-03-11 10:30:00,40.03,40.1,39.98,40.04,132745.0,39.3399,39.4087,39.2907,39.3497,132745.0
2024-03-11 10:40:00,40.04,40.24,40.03,40.24,154931.0,39.3497,39.5462,39.3399,39.5462,154931.0
2024-03-11 10:50:00,40.23,40.24,40.12,40.22,181657.0,39.5364,39.5462,39.4283,39.5266,181657.0
2024-03-11 11:00:00,40.21,40.22,40.12,40.15,154020.0,39.5168,39.5266,39.4283,39.4578,154020.0
2024-03-11 11:10:00,40.15,40.16,40.01,40.1,100352.0,39.4578,39.4676,39.3202,39.4087,100352.0
2024-03-11 11:20:00,40.09,40.1,39.98,39.98,67314.0,39.3988,39.4087,39.2907,39.2907,67314.0
2024-03-11 11:30:00,39.98,40.1,39.94,40.09,93827.0,39.2907,39.4087,39.2514,39.3988,93827.0
2024-03-11 11:40:00,40.09,40.21,40.09,40.19,137017.0,39.3988,39.5168,39.3988,39.4971,137017.0
2024-03-11 11:50:00,40.19,40.22,40.17,40.21,81074.0,39.4971,39.5266,39.4774,39.5168,81074.0
2024-03-11 12:00:00,40.2,40.25,40.1,40.23,208318.0,39.5069,39.5561,39.4087,39.5364,208318.0
2024-03-11 12:10:00,40.23,40.3,40.22,40.27,119177.0,39.5364,39.6052,39.5266,39.5757,119177.0
2024-03-11 12:20:00,40.26,40.33,40.19,40.23,151010.0,39.5659,39.6347,39.4971,39.5364,151010.0
2024-03-11 12:30:00,40.23,40.35,40.21,40.34,177300.0,39.5364,39.6543,39.5168,39.6445,177300.0
2024-03-11 12:40:00,40.34,40.44,40.33,40.33,290027.0,39.6445,39.7428,39.6347,39.6347,290027.0
2024-03-11 12:50:00,40.33,40.45,40.31,40.44,170538.0,39.6347,39.7526,39.615,39.7428,170538.0
2024-03-11 13:00:00,40.43,40.53,40.41,40.49,154065.0,39.733,39.8312,39.7133,39.7919,154065.0
2024-03-11 13:10:00,40.49,40.53,40.43,40.47,144114.0,39.7919,39.8312,39.733,39.7723,144114.0
2024-03-11 13:20:00,40.47,40.5,40.44,40.44,96414.0,39.7723,39.8018,39.7428,39.7428,96414.0
2024-03-11 13:30:00,40.44,40.45,40.38,40.41,79181.0,39.7428,39.7526,39.6838,39.7133,79181.0
2024-03-11 13:40:00,40.41,40.44,40.37,40.38,111162.0,39.7133,39.7428,39.674,39.6838,111162.0
2024-03-11 13:50:00,40.39,40.42,40.36,40.38,77080.0,39.6937,39.7231,39.6642,39.6838,77080.0
2024-03-11 14:00:00,40.38,40.4,40.36,40.39,77660.0,39.6838,39.7035,39.6642,39.6937,77660.0
2024-03-11 14:10:00,40.39,40.44,40.36,40.43,91260.0,39.6937,39.7428,39.6642,39.733,91260.0
2024-03-11 14:20:00,40.43,40.47,40.37,40.39,209458.0,39.733,39.7723,39.674,39.6937,209458.0
2024-03-11 14:30:00,40.39,40.39,40.33,40.36,169359.0,39.6937,39.6937,39.6347,39.6642,169359.0
2024-03-11 14:40:00,40.36,40.4,40.34,40.39,86839.0,39.6642,39.7035,39.6445,39.6937,86839.0
2024-03-11 14:50:00,40.39,40.44,40.37,40.44,80970.0,39.6937,39.7428,39.674,39.7428,80970.0
2024-03-11 15:00:00,40.44,40.6,40.4,40.59,228481.0,39.7428,39.9,39.7035,39.8902,228481.0
2024-03-11 15:10:00,40.59,40.67,40.57,40.59,285502.0,39.8902,39.9688,39.8706,39.8902,285502.0
2024-03-11 15:20:00,40.59,40.64,40.57,40.6,147641.0,39.8902,39.9393,39.8706,39.9,147641.0
2024-03-11 15:30:00,40.59,40.6,40.42,40.45,231818.0,39.8902,39.9,39.7231,39.7526,231818.0
2024-03-11 15:40:00,40.44,40.54,40.43,40.46,479458.0,39.7428,39.8411,39.733,39.7624,479458.0
2024-03-11 15:50:00,40.46,40.53,40.39,40.43,1085548.0,39.7624,39.8312,39.6937,39.733,1085548.0
2024-03-12 09:30:00,40.68,40.78,39.96,40.02,500485.0,39.9787,40.0769,39.2711,39.33,500485.0
2024-03-12 09:40:00,40.02,40.18,39.95,40.01,285319.0,39.33,39.4873,39.2612,39.3202,285319.0
2024-03-12 09:50:00,40.01,40.32,40.01,40.29,272862.0,39.3202,39.6249,39.3202,39.5954,272862.0
2024-03-12 10:00:00,40.29,40.33,40.09,40.15,166143.0,39.5954,39.6347,39.3988,39.4578,166143.0
2024-03-12 10:10:00,40.16,40.23,40.04,40.08,191449.0,39.4676,39.5364,39.3497,39.389,191449.0
2024-03-12 10:20:00,40.08,40.19,40.03,40.1,151836.0,39.389,39.4971,39.3399,39.4087,151836.0
2024-03-12 10:30:00,40.1,40.15,40.04,40.05,176152.0,39.4087,39.4578,39.3497,39.3595,176152.0
2024-03-12 10:40:00,40.05,40.14,40.02,40.12,138255.0,39.3595,39.448,39.33,39.4283,138255.0
2024-03-12 10:50:00,40.11,40.24,40.09,40.2,91125.0,39.4185,39.5462,39.3988,39.5069,91125.0
2024-03-12 11:00:00,40.2,40.24,40.11,40.18,84506.0,39.5069,39.5462,39.4185,39.4873,84506.0
2024-03-12 11:10:00,40.18,40.19,40.13,40.14,132189.0,39.4873,39.4971,39.4381,39.448,132189.0
2024-03-12 11:20:00,40.13,40.3,40.11,40.29,206587.0,39.4381,39.6052,39.4185,39.5954,206587.0
2024-03-12 11:30:00,40.3,40.36,40.27,40.34,238554.0,39.6052,39.6642,39.5757,39.6445,238554.0
2024-03-12 11:40:00,40.34,40.4,40.24,40.31,238774.0,39.6445,39.7035,39.5462,39.615,238774.0
2024-03-12 11:50:00,40.32,40.4,40.27,40.36,126106.0,39.6249,39.7035,39.5757,39.6642,126106.0
2024-03-12 12:00:00,40.35,40.37,40.25,40.29,139124.0,39.6543,39.674,39.5561,39.5954,139124.0
2024-03-12 12:10:00,40.3,40.31,40.21,40.25,71830.0,39.6052,39.615,39.5168,39.5561,71830.0
2024-03-12 12:20:00,40.25,40.27,40.16,40.21,90174.0,39.5561,39.5757,39.4676,39.5168,90174.0
2024-03-12 12:30:00,40.22,40.23,40.11,40.12,72473.0,39.5266,39.5364,39.4185,39.4283,72473.0
2024-03-12 12:40:00,40.12,40.15,40.03,40.06,83221.0,39.4283,39.4578,39.3399,39.3693,83221.0
2024-03-12 12:50:00,40.07,40.07,39.99,40.01,108864.0,39.3792,39.3792,39.3006,39.3202,108864.0
2024-03-12 13:00:00,40.02,40.02,39.8,39.88,121865.0,39.33,39.33,39.1138,39.1924,121865.0
2024-03-12 13:10:00,39.88,40.0,39.87,39.99,108719.0,39.1924,39.3104,39.1826,39.3006,108719.0
2024-03-12 13:20:00,40.0,40.08,39.99,40.02,102429.0,39.3104,39.389,39.3006,39.33,102429.0
2024-03-12 13:30:00,40.02,40.06,39.95,40.02,76227.0,39.33,39.3693,39.2612,39.33,76227.0
2024-03-12 13:40:00,40.02,40.05,39.97,40.04,69846.0,39.33,39.3595,39.2809,39.3497,69846.0
2024-03-12 13:50:00,40.03,40.07,40.0,40.03,44884.0,39.3399,39.3792,39.3104,39.3399,44884.0
2024-03-12 14:00:00,40.03,40.04,40.0,40.02,39203.0,39.3399,39.3497,39.3104,39.33,39203.0
2024-03-12 14:10:00,40.02,40.05,40.0,40.04,58381.0,39.33,39.3595,39.3104,39.3497,58381.0
2024-03-12 14:20:00,40.04,40.07,40.02,40.07,63122.0,39.3497,39.3792,39.33,39.3792,63122.0
2024-03-12 14:30:00,40.07,40.13,40.04,40.12,202382.0,39.3792,39.4381,39.3497,39.4283,202382.0
2024-03-12 14:40:00,40.13,40.18,40.09,40.15,148537.0,39.4381,39.4873,39.3988,39.4578,148537.0
2024-03-12 14:50:00,40.15,40.21,40.13,40.19,111355.0,39.4578,39.5168,39.4381,39.4971,111355.0
2024-03-12 15:00:00,40.19,40.31,40.18,40.31,192428.0,39.4971,39.615,39.4873,39.615,192428.0
2024-03-12 15:10:00,40.31,40.34,40.27,40.33,170919.0,39.615,39.6445,39.5757,39.6347,170919.0
2024-03-12 15:20:00,40.33,40.37,40.31,40.32,137916.0,39.6347,39.674,39.615,39.6249,137916.0
2024-03-12 15:30:00,40.31,40.32,40.26,40.29,171638.0,39.615,39.6249,39.5659,39.5954,171638.0
2024-03-12 15:40:00,40.29,40.34,40.22,40.3,284465.0,39.5954,39.6445,39.5266,39.6052,284465.0
2024-03-12 15:50:00,40.29,40.41,40.26,40.36,729051.0,39.5954,39.7133,39.5659,39.6642,729051.0
2024-03-13 09:30:00,41.55,42.45,41.53,42.39,1232351.0,40.8337,41.7181,40.814,41.6592,1232351.0
2024-03-13 09:40:00,42.39,42.56,42.23,42.54,785227.0,41.6592,41.8262,41.5019,41.8066,785227.0
2024-03-13 09:50:00,42.54,42.61,42.31,42.42,729986.0,41.8066,41.8754,41.5806,41.6887,729986.0
2024-03-13 10:00:00,42.43,42.48,42.15,42.46,922181.0,41.6985,41.7476,41.4233,41.728,922181.0
2024-03-13 10:10:00,42.46,42.69,42.31,42.35,829547.0,41.728,41.954,41.5806,41.6199,829547.0
2024-03-13 10:20:00,42.35,42.52,42.3,42.39,513492.0,41.6199,41.7869,41.5707,41.6592,513492.0
2024-03-13 10:30:00,42.39,42.49,42.27,42.41,442302.0,41.6592,41.7574,41.5412,41.6788,442302.0
2024-03-13 10:40:00,42.4,42.54,42.38,42.5,349894.0,41.669,41.8066,41.6493,41.7673,349894.0
2024-03-13 10:50:00,42.5,42.51,42.23,42.33,282547.0,41.7673,41.7771,41.5019,41.6002,282547.0
2024-03-13 11:00:00,42.32,42.61,42.3,42.59,384052.0,41.5904,41.8754,41.5707,41.8557,384052.0
2024-03-13 11:10:00,42.59,42.75,42.53,42.73,394018.0,41.8557,42.013,41.7968,41.9933,394018.0
2024-03-13 11:20:00,42.73,42.85,42.6,42.81,370371.0,41.9933,42.1112,41.8656,42.0719,370371.0
2024-03-13 11:30:00,42.82,42.9,42.74,42.76,394024.0,42.0818,42.1604,42.0031,42.0228,394024.0
2024-03-13 11:40:00,42.75,42.96,42.67,42.95,337276.0,42.013,42.2193,41.9343,42.2095,337276.0
2024-03-13 11:50:00,42.95,42.95,42.76,42.95,322773.0,42.2095,42.2095,42.0228,42.2095,322773.0
2024-03-13 12:00:00,42.95,42.98,42.89,42.97,229877.0,42.2095,42.239,42.1506,42.2292,229877.0
2024-03-13 12:10:00,42.96,42.99,42.86,42.87,232505.0,42.2193,42.2488,42.1211,42.1309,232505.0
2024-03-13 12:20:00,42.86,42.91,42.76,42.8,315964.0,42.1211,42.1702,42.0228,42.0621,315964.0
2024-03-13 12:30:00,42.8,43.02,42.77,43.01,464641.0,42.0621,42.2783,42.0326,42.2685,464641.0
2024-03-13 12:40:00,43.01,43.02,42.91,42.93,374469.0,42.2685,42.2783,42.1702,42.1899,374469.0
2024-03-13 12:50:00,42.93,43.04,42.9,43.04,221916.0,42.1899,42.298,42.1604,42.298,221916.0
2024-03-13 13:00:00,43.03,43.19,43.02,43.16,403844.0,42.2881,42.4454,42.2783,42.4159,403844.0
2024-03-13 13:10:00,43.17,43.45,43.16,43.36,949165.0,42.4257,42.7009,42.4159,42.6125,949165.0
2024-03-13 13:20:00,43.35,43.5,43.3,43.33,506934.0,42.6026,42.75,42.5535,42.583,506934.0
2024-03-13 13:30:00,43.33,43.45,43.29,43.44,263674.0,42.583,42.7009,42.5437,42.6911,263674.0
2024-03-13 13:40:00,43.43,43.49,43.36,43.37,389575.0,42.6812,42.7402,42.6125,42.6223,389575.0
2024-03-13 13:50:00,43.36,43.5,43.34,43.4,290933.0,42.6125,42.75,42.5928,42.6518,290933.0
2024-03-13 14:00:00,43.39,43.5,43.38,43.38,347067.0,42.6419,42.75,42.6321,42.6321,347067.0
2024-03-13 14:10:00,43.38,43.49,43.28,43.47,409576.0,42.6321,42.7402,42.5338,42.7206,409576.0
2024-03-13 14:20:00,43.48,43.5,43.44,43.49,205869.0,42.7304,42.75,42.6911,42.7402,205869.0
2024-03-13 14:30:00,43.49,43.58,43.47,43.55,572447.0,42.7402,42.8287,42.7206,42.7992,572447.0
2024-03-13 14:40:00,43.55,43.58,43.49,43.52,476292.0,42.7992,42.8287,42.7402,42.7697,476292.0
2024-03-13 14:50:00,43.52,43.7,43.48,43.66,815930.0,42.7697,42.9466,42.7304,42.9073,815930.0
2024-03-13 15:00:00,43.66,43.7,43.52,43.52,285440.0,42.9073,42.9466,42.7697,42.7697,285440.0
2024-03-13 15:10:00,43.52,43.69,43.5,43.66,336574.0,42.7697,42.9368,42.75,42.9073,336574.0
2024-03-13 15:20:00,43.66,43.68,43.38,43.46,433681.0,42.9073,42.9269,42.6321,42.7107,433681.0
2024-03-13 15:30:00,43.46,43.73,43.43,43.73,696971.0,42.7107,42.9761,42.6812,42.9761,696971.0
2024-03-13 15:40:00,43.72,43.76,43.57,43.59,930445.0,42.9662,43.0056,42.8188,42.8385,930445.0
2024-03-13 15:50:00,43.59,43.61,43.26,43.41,2141788.0,42.8385,42.8581,42.5142,42.6616,2141788.0
2024-03-14 09:30:00,43.69,43.83,43.2,43.35,836819.0,42.9368,43.0743,42.4552,42.6026,836819.0
2024-03-14 09:40:00,43.36,43.52,43.15,43.16,508159.0,42.6125,42.7697,42.4061,42.4159,508159.0
2024-03-14 09:50:00,43.16,43.32,42.99,43.02,432157.0,42.4159,42.5731,42.2488,42.2783,432157.0
2024-03-14 10:00:00,43.03,43.49,42.93,43.46,366085.0,42.2881,42.7402,42.1899,42.7107,366085.0
2024-03-14 10:10:00,43.46,43.47,43.3,43.39,267468.0,42.7107,42.7206,42.5535,42.6419,267468.0
2024-03-14 10:20:00,43.4,43.44,43.21,43.32,268335.0,42.6518,42.6911,42.465,42.5731,268335.0
2024-03-14 10:30:00,43.32,43.5,43.31,43.34,222718.0,42.5731,42.75,42.5633,42.5928,222718.0
2024-03-14 10:40:00,43.35,43.4,43.21,43.23,295040.0,42.6026,42.6518,42.465,42.4847,295040.0
2024-03-14 10:50:00,43.22,43.23,43.12,43.22,250428.0,42.4749,42.4847,42.3766,42.4749,250428.0
2024-03-14 11:00:00,43.21,43.26,43.13,43.15,183480.0,42.465,42.5142,42.3864,42.4061,183480.0
2024-03-14 11:10:00,43.14,43.26,43.11,43.25,201443.0,42.3962,42.5142,42.3668,42.5043,201443.0
2024-03-14 11:20:00,43.25,43.3,43.13,43.15,358923.0,42.5043,42.5535,42.3864,42.4061,358923.0
2024-03-14 11:30:00,43.15,43.26,43.13,43.22,126472.0,42.4061,42.5142,42.3864,42.4749,126472.0
2024-03-14 11:40:00,43.22,43.32,43.19,43.23,189135.0,42.4749,42.5731,42.4454,42.4847,189135.0
2024-03-14 11:50:00,43.23,43.43,43.2,43.41,205093.0,42.4847,42.6812,42.4552,42.6616,205093.0
2024-03-14 12:00:00,43.41,43.46,43.25,43.27,173417.0,42.6616,42.7107,42.5043,42.524,173417.0
2024-03-14 12:10:00,43.27,43.32,43.23,43.27,197046.0,42.524,42.5731,42.4847,42.524,197046.0
2024-03-14 12:20:00,43.26,43.3,43.18,43.19,199479.0,42.5142,42.5535,42.4356,42.4454,199479.0
2024-03-14 12:30:00,43.19,43.23,43.12,43.22,169426.0,42.4454,42.4847,42.3766,42.4749,169426.0
2024-03-14 12:40:00,43.22,43.27,43.2,43.23,101239.0,42.4749,42.524,42.4552,42.4847,101239.0
2024-03-14 12:50:00,43.22,43.24,43.14,43.21,133035.0,42.4749,42.4945,42.3962,42.465,133035.0
2024-03-14 13:00:00,43.2,43.25,43.13,43.22,170311.0,42.4552,42.5043,42.3864,42.4749,170311.0
2024-03-14 13:10:00,43.23,43.23,43.12,43.13,156857.0,42.4847,42.4847,42.3766,42.3864,156857.0
2024-03-14 13:20:00,43.13,43.16,43.09,43.15,174955.0,42.3864,42.4159,42.3471,42.4061,174955.0
2024-03-14 13:30:00,43.14,43.14,43.06,43.11,151872.0,42.3962,42.3962,42.3176,42.3668,151872.0
2024-03-14 13:40:00,43.11,43.15,43.09,43.14,118608.0,42.3668,42.4061,42.3471,42.3962,118608.0
2024-03-14 13:50:00,43.13,43.18,43.09,43.13,152514.0,42.3864,42.4356,42.3471,42.3864,152514.0
2024-03-14 14:00:00,43.13,43.25,43.11,43.25,226078.0,42.3864,42.5043,42.3668,42.5043,226078.0
2024-03-14 14:10:00,43.25,43.43,43.23,43.43,258401.0,42.5043,42.6812,42.4847,42.6812,258401.0
2024-03-14 14:20:00,43.43,43.43,43.25,43.25,226818.0,42.6812,42.6812,42.5043,42.5043,226818.0
2024-03-14 14:30:00,43.26,43.26,43.13,43.17,185213.0,42.5142,42.5142,42.3864,42.4257,185213.0
2024-03-14 14:40:00,43.16,43.26,43.15,43.25,188238.0,42.4159,42.5142,42.4061,42.5043,188238.0
2024-03-14 14:50:00,43.25,43.3,43.21,43.24,192896.0,42.5043,42.5535,42.465,42.4945,192896.0
2024-03-14 15:00:00,43.23,43.25,43.11,43.22,404704.0,42.4847,42.5043,42.3668,42.4749,404704.0
2024-03-14 15:10:00,43.22,43.24,43.09,43.09,286011.0,42.4749,42.4945,42.3471,42.3471,286011.0
2024-03-14 15:20:00,43.09,43.16,43.07,43.15,422657.0,42.3471,42.4159,42.3275,42.4061,422657.0
2024-03-14 15:30:00,43.15,43.16,43.09,43.16,296832.0,42.4061,42.4159,42.3471,42.4159,296832.0
2024-03-14 15:40:00,43.16,43.29,43.11,43.26,489105.0,42.4159,42.5437,42.3668,42.5142,489105.0
2024-03-14 15:50:00,43.26,43.36,43.2,43.34,1966668.0,42.5142,42.6125,42.4552,42.5928,1966668.0
2024-03-15 09:30:00,43.64,44.13,43.5,43.88,2821177.0,42.8876,43.3692,42.75,43.1235,2821177.0
2024-03-15 09:40:00,43.89,44.19,43.77,43.95,1151815.0,43.1333,43.4281,43.0154,43.1923,1151815.0
2024-03-15 09:50:00,43.95,44.28,43.9,43.92,680024.0,43.1923,43.5166,43.1431,43.1628,680024.0
2024-03-15 10:00:00,43.91,44.08,43.77,44.01,463214.0,43.153,43.32,43.0154,43.2512,463214.0
2024-03-15 10:10:00,44.01,44.25,43.99,44.14,526586.0,43.2512,43.4871,43.2316,43.379,526586.0
2024-03-15 10:20:00,44.13,44.22,44.01,44.02,261835.0,43.3692,43.4576,43.2512,43.2611,261835.0
2024-03-15 10:30:00,44.02,44.08,43.94,43.98,247703.0,43.2611,43.32,43.1825,43.2218,247703.0
2024-03-15 10:40:00,43.99,44.23,43.94,44.2,584069.0,43.2316,43.4675,43.1825,43.438,584069.0
2024-03-15 10:50:00,44.21,44.25,44.05,44.11,335096.0,43.4478,43.4871,43.2906,43.3495,335096.0
2024-03-15 11:00:00,44.11,44.24,44.08,44.2,330953.0,43.3495,43.4773,43.32,43.438,330953.0
2024-03-15 11:10:00,44.2,44.21,44.12,44.16,203683.0,43.438,43.4478,43.3593,43.3987,203683.0
2024-03-15 11:20:00,44.16,44.27,44.12,44.26,557350.0,43.3987,43.5068,43.3593,43.4969,557350.0
2024-03-15 11:30:00,44.26,44.28,44.09,44.17,291217.0,43.4969,43.5166,43.3299,43.4085,291217.0
2024-03-15 11:40:00,44.17,44.2,44.11,44.14,257785.0,43.4085,43.438,43.3495,43.379,257785.0
2024-03-15 11:50:00,44.13,44.15,44.09,44.12,191733.0,43.3692,43.3888,43.3299,43.3593,191733.0
2024-03-15 12:00:00,44.12,44.14,44.06,44.07,178354.0,43.3593,43.379,43.3004,43.3102,178354.0
2024-03-15 12:10:00,44.07,44.24,44.07,44.2,410419.0,43.3102,43.4773,43.3102,43.438,410419.0
2024-03-15 12:20:00,44.2,44.38,44.18,44.3,295215.0,43.438,43.6149,43.4183,43.5362,295215.0
2024-03-15 12:30:00,44.29,44.35,44.27,44.34,196545.0,43.5264,43.5854,43.5068,43.5756,196545.0
2024-03-15 12:40:00,44.34,44.34,44.25,44.31,205330.0,43.5756,43.5756,43.4871,43.5461,205330.0
2024-03-15 12:50:00,44.3,44.35,44.18,44.32,267057.0,43.5362,43.5854,43.4183,43.5559,267057.0
2024-03-15 13:00:00,44.31,44.42,44.26,44.41,330226.0,43.5461,43.6542,43.4969,43.6443,330226.0
2024-03-15 13:10:00,44.41,44.54,44.37,44.53,426588.0,43.6443,43.7721,43.605,43.7623,426588.0
2024-03-15 13:20:00,44.53,44.62,44.47,44.57,634744.0,43.7623,43.8507,43.7033,43.8016,634744.0
2024-03-15 13:30:00,44.56,44.78,44.56,44.78,339530.0,43.7918,44.008,43.7918,44.008,339530.0
2024-03-15 13:40:00,44.77,44.79,44.69,44.7,297328.0,43.9981,44.0178,43.9195,43.9293,297328.0
2024-03-15 13:50:00,44.7,44.73,44.53,44.54,296998.0,43.9293,43.9588,43.7623,43.7721,296998.0
2024-03-15 14:00:00,44.53,44.9,44.53,44.86,558028.0,43.7623,44.1259,43.7623,44.0866,558028.0
2024-03-15 14:10:00,44.86,44.9,44.73,44.76,421977.0,44.0866,44.1259,43.9588,43.9883,421977.0
2024-03-15 14:20:00,44.76,44.9,44.75,44.84,445964.0,43.9883,44.1259,43.9785,44.0669,445964.0
2024-03-15 14:30:00,44.84,44.87,44.78,44.81,263236.0,44.0669,44.0964,44.008,44.0375,263236.0
2024-03-15 14:40:00,44.82,44.86,44.78,44.8,398529.0,44.0473,44.0866,44.008,44.0276,398529.0
2024-03-15 14:50:00,44.8,44.86,44.77,44.78,389050.0,44.0276,44.0866,43.9981,44.008,389050.0
2024-03-15 15:00:00,44.78,44.8,44.54,44.55,404555.0,44.008,44.0276,43.7721,43.7819,404555.0
2024-03-15 15:10:00,44.56,44.68,44.46,44.49,388975.0,43.7918,43.9097,43.6935,43.723,388975.0
2024-03-15 15:20:00,44.5,44.6,44.47,44.58,401510.0,43.7328,43.8311,43.7033,43.8114,401510.0
2024-03-15 15:30:00,44.58,44.62,44.49,44.54,453819.0,43.8114,43.8507,43.723,43.7721,453819.0
2024-03-15 15:40:00,44.55,44.72,44.5,44.72,619805.0,43.7819,43.949,43.7328,43.949,619805.0
2024-03-15 15:50:00,44.71,44.73,44.58,44.62,2006958.0,43.9392,43.9588,43.8114,43.8507,2006958.0
2024-03-18 09:30:00,44.96,45.47,44.83,45.03,1032455.0,44.1849,44.6861,44.0571,44.2537,1032455.0
2024-03-18 09:40:00,45.05,45.15,44.76,44.9,525944.0,44.2733,44.3716,43.9883,44.1259,525944.0
2024-03-18 09:50:00,44.9,45.03,44.8,44.82,286824.0,44.1259,44.2537,44.0276,44.0473,286824.0
2024-03-18 10:00:00,44.82,45.18,44.77,45.18,744530.0,44.0473,44.4011,43.9981,44.4011,744530.0
2024-03-18 10:10:00,45.17,45.19,45.03,45.1,262194.0,44.3912,44.4109,44.2537,44.3225,262194.0
2024-03-18 10:20:00,45.1,45.19,44.99,45.08,402173.0,44.3225,44.4109,44.2143,44.3028,402173.0
2024-03-18 10:30:00,45.07,45.09,44.89,45.04,331451.0,44.293,44.3126,44.1161,44.2635,331451.0
2024-03-18 10:40:00,45.05,45.08,44.88,45.01,327896.0,44.2733,44.3028,44.1062,44.234,327896.0
2024-03-18 10:50:00,45.01,45.03,44.78,44.83,371399.0,44.234,44.2537,44.008,44.0571,371399.0
2024-03-18 11:00:00,44.83,44.92,44.78,44.91,165841.0,44.0571,44.1456,44.008,44.1357,165841.0
2024-03-18 11:10:00,44.9,44.91,44.79,44.87,154053.0,44.1259,44.1357,44.0178,44.0964,154053.0
2024-03-18 11:20:00,44.87,45.0,44.86,44.99,123043.0,44.0964,44.2242,44.0866,44.2143,123043.0
2024-03-18 11:30:00,44.98,45.05,44.92,44.98,163480.0,44.2045,44.2733,44.1456,44.2045,163480.0
2024-03-18 11:40:00,44.97,44.99,44.92,44.94,123421.0,44.1947,44.2143,44.1456,44.1652,123421.0
2024-03-18 11:50:00,44.94,45.04,44.92,45.02,162812.0,44.1652,44.2635,44.1456,44.2438,162812.0
2024-03-18 12:00:00,45.02,45.08,44.92,45.08,215872.0,44.2438,44.3028,44.1456,44.3028,215872.0
2024-03-18 12:10:00,45.08,45.11,45.0,45.05,380986.0,44.3028,44.3323,44.2242,44.2733,380986.0
2024-03-18 12:20:00,45.04,45.1,45.03,45.08,157958.0,44.2635,44.3225,44.2537,44.3028,157958.0
2024-03-18 12:30:00,45.08,45.08,44.97,45.0,116314.0,44.3028,44.3028,44.1947,44.2242,116314.0
2024-03-18 12:40:00,45.01,45.03,44.91,44.93,243398.0,44.234,44.2537,44.1357,44.1554,243398.0
2024-03-18 12:50:00,44.93,44.95,44.82,44.85,199742.0,44.1554,44.175,44.0473,44.0768,199742.0
2024-03-18 13:00:00,44.85,44.85,44.71,44.73,143579.0,44.0768,44.0768,43.9392,43.9588,143579.0
2024-03-18 13:10:00,44.74,44.81,44.65,44.8,178281.0,43.9687,44.0375,43.8802,44.0276,178281.0
2024-03-18 13:20:00,44.8,44.8,44.63,44.66,122065.0,44.0276,44.0276,43.8606,43.89,122065.0
2024-03-18 13:30:00,44.66,44.67,44.59,44.62,166333.0,43.89,43.8999,43.8212,43.8507,166333.0
2024-03-18 13:40:00,44.62,44.69,44.59,44.68,152422.0,43.8507,43.9195,43.8212,43.9097,152422.0
2024-03-18 13:50:00,44.68,44.71,44.6,44.61,157849.0,43.9097,43.9392,43.8311,43.8409,157849.0
2024-03-18 14:00:00,44.61,44.61,44.49,44.49,217886.0,43.8409,43.8409,43.723,43.723,217886.0
2024-03-18 14:10:00,44.49,44.6,44.47,44.59,148305.0,43.723,43.8311,43.7033,43.8212,148305.0
2024-03-18 14:20:00,44.59,44.61,44.45,44.52,186115.0,43.8212,43.8409,43.6837,43.7525,186115.0
2024-03-18 14:30:00,44.51,44.59,44.5,44.55,183941.0,43.7426,43.8212,43.7328,43.7819,183941.0
2024-03-18 14:40:00,44.55,44.61,44.51,44.59,222862.0,43.7819,43.8409,43.7426,43.8212,222862.0
2024-03-18 14:50:00,44.59,44.6,44.5,44.53,151118.0,43.8212,43.8311,43.7328,43.7623,151118.0
2024-03-18 15:00:00,44.53,44.64,44.49,44.61,218337.0,43.7623,43.8704,43.723,43.8409,218337.0
2024-03-18 15:10:00,44.61,44.61,44.53,44.55,217013.0,43.8409,43.8409,43.7623,43.7819,217013.0
2024-03-18 15:20:00,44.56,44.58,44.51,44.53,165013.0,43.7918,43.8114,43.7426,43.7623,165013.0
2024-03-18 15:30:00,44.53,44.62,44.49,44.55,231601.0,43.7623,43.8507,43.723,43.7819,231601.0
2024-03-18 15:40:00,44.55,44.61,44.49,44.5,380407.0,43.7819,43.8409,43.723,43.7328,380407.0
2024-03-18 15:50:00,44.49,44.52,44.37,44.47,1183134.0,43.723,43.7525,43.605,43.7033,1183134.0
2024-03-19 09:30:00,43.68,43.96,43.46,43.76,880125.0,42.9269,43.2021,42.7107,43.0056,880125.0
2024-03-19 09:40:00,43.75,43.79,43.35,43.43,600623.0,42.9957,43.035,42.6026,42.6812,600623.0
2024-03-19 09:50:00,43.43,43.66,43.42,43.58,285163.0,42.6812,42.9073,42.6714,42.8287,285163.0
2024-03-19 10:00:00,43.58,43.58,43.36,43.52,332928.0,42.8287,42.8287,42.6125,42.7697,332928.0
2024-03-19 10:10:00,43.52,43.61,43.45,43.5,188488.0,42.7697,42.8581,42.7009,42.75,188488.0
2024-03-19 10:20:00,43.5,43.55,43.35,43.54,246561.0,42.75,42.7992,42.6026,42.7893,246561.0
2024-03-19 10:30:00,43.54,43.63,43.51,43.61,284917.0,42.7893,42.8778,42.7599,42.8581,284917.0
2024-03-19 10:40:00,43.61,43.76,43.6,43.7,286644.0,42.8581,43.0056,42.8483,42.9466,286644.0
2024-03-19 10:50:00,43.7,43.93,43.64,43.92,424713.0,42.9466,43.1726,42.8876,43.1628,424713.0
2024-03-19 11:00:00,43.92,44.02,43.89,43.98,354473.0,43.1628,43.2611,43.1333,43.2218,354473.0
2024-03-19 11:10:00,43.99,44.1,43.9,44.07,153857.0,43.2316,43.3397,43.1431,43.3102,153857.0
2024-03-19 11:20:00,44.07,44.14,44.05,44.08,225465.0,43.3102,43.379,43.2906,43.32,225465.0
2024-03-19 11:30:00,44.08,44.2,44.05,44.11,226187.0,43.32,43.438,43.2906,43.3495,226187.0
2024-03-19 11:40:00,44.11,44.11,43.98,44.08,198766.0,43.3495,43.3495,43.2218,43.32,198766.0
2024-03-19 11:50:00,44.08,44.15,44.07,44.12,171798.0,43.32,43.3888,43.3102,43.3593,171798.0
2024-03-19 12:00:00,44.13,44.13,43.97,44.09,207441.0,43.3692,43.3692,43.2119,43.3299,207441.0
2024-03-19 12:10:00,44.09,44.24,44.03,44.23,261298.0,43.3299,43.4773,43.2709,43.4675,261298.0
2024-03-19 12:20:00,44.23,44.35,44.22,44.34,200590.0,43.4675,43.5854,43.4576,43.5756,200590.0
2024-03-19 12:30:00,44.35,44.4,44.31,44.34,176088.0,43.5854,43.6345,43.5461,43.5756,176088.0
2024-03-19 12:40:00,44.34,44.4,44.29,44.3,140238.0,43.5756,43.6345,43.5264,43.5362,140238.0
2024-03-19 12:50:00,44.29,44.31,44.2,44.22,82059.0,43.5264,43.5461,43.438,43.4576,82059.0
2024-03-19 13:00:00,44.23,44.39,44.23,44.27,153845.0,43.4675,43.6247,43.4675,43.5068,153845.0
2024-03-19 13:10:00,44.27,44.37,44.26,44.33,84228.0,43.5068,43.605,43.4969,43.5657,84228.0
2024-03-19 13:20:00,44.33,44.47,44.31,44.46,155046.0,43.5657,43.7033,43.5461,43.6935,155046.0
2024-03-19 13:30:00,44.47,44.47,44.26,44.34,124397.0,43.7033,43.7033,43.4969,43.5756,124397.0
2024-03-19 13:40:00,44.34,44.42,44.31,44.39,242127.0,43.5756,43.6542,43.5461,43.6247,242127.0
2024-03-19 13:50:00,44.39,44.45,44.35,44.39,225370.0,43.6247,43.6837,43.5854,43.6247,225370.0
2024-03-19 14:00:00,44.4,44.4,44.26,44.34,152417.0,43.6345,43.6345,43.4969,43.5756,152417.0
2024-03-19 14:10:00,44.34,44.37,44.25,44.27,89368.0,43.5756,43.605,43.4871,43.5068,89368.0
2024-03-19 14:20:00,44.27,44.36,44.21,44.3,170257.0,43.5068,43.5952,43.4478,43.5362,170257.0
2024-03-19 14:30:00,44.3,44.36,44.28,44.36,92528.0,43.5362,43.5952,43.5166,43.5952,92528.0
2024-03-19 14:40:00,44.36,44.43,44.35,44.41,115160.0,43.5952,43.664,43.5854,43.6443,115160.0
2024-03-19 14:50:00,44.41,44.41,44.23,44.28,126797.0,43.6443,43.6443,43.4675,43.5166,126797.0
2024-03-19 15:00:00,44.27,44.38,44.23,44.25,242408.0,43.5068,43.6149,43.4675,43.4871,242408.0
2024-03-19 15:10:00,44.25,44.33,44.2,44.32,546773.0,43.4871,43.5657,43.438,43.5559,546773.0
2024-03-19 15:20:00,44.31,44.37,44.3,44.36,129123.0,43.5461,43.605,43.5362,43.5952,129123.0
2024-03-19 15:30:00,44.35,44.37,44.25,44.32,169935.0,43.5854,43.605,43.4871,43.5559,169935.0
2024-03-19 15:40:00,44.31,44.38,44.29,44.32,253372.0,43.5461,43.6149,43.5264,43.5559,253372.0
2024-03-19 15:50:00,44.32,44.42,44.27,44.33,1062750.0,43.5559,43.6542,43.5068,43.5657,1062750.0
2024-03-20 09:30:00,44.29,44.42,43.92,44.02,439680.0,43.5264,43.6542,43.1628,43.2611,439680.0
2024-03-20 09:40:00,44.02,44.15,44.0,44.04,312358.0,43.2611,43.3888,43.2414,43.2807,312358.0
2024-03-20 09:50:00,44.06,44.17,43.99,44.15,275247.0,43.3004,43.4085,43.2316,43.3888,275247.0
2024-03-20 10:00:00,44.15,44.44,44.05,44.41,212050.0,43.3888,43.6738,43.2906,43.6443,212050.0
2024-03-20 10:10:00,44.4,44.48,44.37,44.46,204373.0,43.6345,43.7131,43.605,43.6935,204373.0
2024-03-20 10:20:00,44.47,44.76,44.46,44.67,465187.0,43.7033,43.9883,43.6935,43.8999,465187.0
2024-03-20 10:30:00,44.68,44.89,44.61,44.78,388235.0,43.9097,44.1161,43.8409,44.008,388235.0
2024-03-20 10:40:00,44.78,44.84,44.63,44.63,266841.0,44.008,44.0669,43.8606,43.8606,266841.0
2024-03-20 10:50:00,44.63,44.77,44.58,44.75,305141.0,43.8606,43.9981,43.8114,43.9785,305141.0
2024-03-20 11:00:00,44.75,44.83,44.66,44.8,179693.0,43.9785,44.0571,43.89,44.0276,179693.0
2024-03-20 11:10:00,44.8,44.81,44.66,44.69,102240.0,44.0276,44.0375,43.89,43.9195,102240.0
2024-03-20 11:20:00,44.69,44.72,44.6,44.62,111900.0,43.9195,43.949,43.8311,43.8507,111900.0
2024-03-20 11:30:00,44.61,44.67,44.57,44.59,78422.0,43.8409,43.8999,43.8016,43.8212,78422.0
2024-03-20 11:40:00,44.59,44.67,44.57,44.66,202160.0,43.8212,43.8999,43.8016,43.89,202160.0
2024-03-20 11:50:00,44.66,44.83,44.63,44.73,613539.0,43.89,44.0571,43.8606,43.9588,613539.0
2024-03-20 12:00:00,44.72,44.84,44.72,44.73,233370.0,43.949,44.0669,43.949,43.9588,233370.0
2024-03-20 12:10:00,44.73,44.74,44.69,44.73,75733.0,43.9588,43.9687,43.9195,43.9588,75733.0
2024-03-20 12:20:00,44.73,44.77,44.71,44.75,118348.0,43.9588,43.9981,43.9392,43.9785,118348.0
2024-03-20 12:30:00,44.75,44.8,44.72,44.78,228675.0,43.9785,44.0276,43.949,44.008,228675.0
2024-03-20 12:40:00,44.79,44.82,44.75,44.8,114984.0,44.0178,44.0473,43.9785,44.0276,114984.0
2024-03-20 12:50:00,44.8,44.83,44.78,44.79,70202.0,44.0276,44.0571,44.008,44.0178,70202.0
2024-03-20 13:00:00,44.79,44.79,44.63,44.64,77871.0,44.0178,44.0178,43.8606,43.8704,77871.0
2024-03-20 13:10:00,44.64,44.72,44.61,44.71,84624.0,43.8704,43.949,43.8409,43.9392,84624.0
2024-03-20 13:20:00,44.72,44.72,44.66,44.72,72784.0,43.949,43.949,43.89,43.949,72784.0
2024-03-20 13:30:00,44.72,44.72,44.55,44.55,146565.0,43.949,43.949,43.7819,43.7819,146565.0
2024-03-20 13:40:00,44.56,44.63,44.54,44.62,116373.0,43.7918,43.8606,43.7721,43.8507,116373.0
2024-03-20 13:50:00,44.62,44.7,44.58,44.66,126439.0,43.8507,43.9293,43.8114,43.89,126439.0
2024-03-20 14:00:00,44.66,45.21,44.66,45.14,725670.0,43.89,44.4306,43.89,44.3618,725670.0
2024-03-20 14:10:00,45.14,45.2,44.8,44.84,322629.0,44.3618,44.4207,44.0276,44.0669,322629.0
2024-03-20 14:20:00,44.83,45.02,44.81,45.02,235695.0,44.0571,44.2438,44.0375,44.2438,235695.0
2024-03-20 14:30:00,45.02,45.09,44.67,45.07,376928.0,44.2438,44.3126,43.8999,44.293,376928.0
2024-03-20 14:40:00,45.08,45.37,44.94,45.36,422969.0,44.3028,44.5878,44.1652,44.578,422969.0
2024-03-20 14:50:00,45.36,45.48,45.14,45.39,676723.0,44.578,44.6959,44.3618,44.6075,676723.0
2024-03-20 15:00:00,45.4,45.67,45.32,45.59,510826.0,44.6173,44.8826,44.5387,44.804,510826.0
2024-03-20 15:10:00,45.61,45.99,45.6,45.98,1049626.0,44.8237,45.1971,44.8138,45.1873,1049626.0
2024-03-20 15:20:00,45.98,46.46,45.93,46.42,1414258.0,45.1873,45.659,45.1381,45.6197,1414258.0
2024-03-20 15:30:00,46.41,46.42,46.04,46.16,750156.0,45.6099,45.6197,45.2462,45.3642,750156.0
2024-03-20 15:40:00,46.17,46.38,45.93,45.93,1662228.0,45.374,45.5804,45.1381,45.1381,1662228.0
2024-03-20 15:50:00,45.93,46.08,45.91,46.03,2133216.0,45.1381,45.2856,45.1185,45.2364,2133216.0
2024-03-21 09:30:00,46.39,46.4,45.99,46.16,990012.0,45.5902,45.6,45.1971,45.3642,990012.0
2024-03-21 09:40:00,46.16,46.28,45.99,46.02,476413.0,45.3642,45.4821,45.1971,45.2266,476413.0
2024-03-21 09:50:00,46.02,46.18,45.89,46.02,969889.0,45.2266,45.3838,45.0988,45.2266,969889.0
2024-03-21 10:00:00,46.01,46.1,45.76,45.82,646811.0,45.2168,45.3052,44.9711,45.03,646811.0
2024-03-21 10:10:00,45.83,45.95,45.74,45.91,554920.0,45.0399,45.1578,44.9514,45.1185,554920.0
2024-03-21 10:20:00,45.91,45.93,45.64,45.66,451214.0,45.1185,45.1381,44.8531,44.8728,451214.0
2024-03-21 10:30:00,45.68,45.72,45.55,45.65,612382.0,44.8925,44.9318,44.7647,44.863,612382.0
2024-03-21 10:40:00,45.65,45.81,45.59,45.78,334708.0,44.863,45.0202,44.804,44.9907,334708.0
2024-03-21 10:50:00,45.77,45.84,45.67,45.7,189939.0,44.9809,45.0497,44.8826,44.9121,189939.0
2024-03-21 11:00:00,45.7,45.71,45.47,45.52,322691.0,44.9121,44.9219,44.6861,44.7352,322691.0
2024-03-21 11:10:00,45.51,45.6,45.5,45.54,172810.0,44.7254,44.8138,44.7156,44.7549,172810.0
2024-03-21 11:20:00,45.54,45.69,45.54,45.63,178037.0,44.7549,44.9023,44.7549,44.8433,178037.0
2024-03-21 11:30:00,45.63,45.72,45.57,45.63,307771.0,44.8433,44.9318,44.7843,44.8433,307771.0
2024-03-21 11:40:00,45.63,45.68,45.57,45.63,179436.0,44.8433,44.8925,44.7843,44.8433,179436.0
2024-03-21 11:50:00,45.63,45.8,45.61,45.71,204965.0,44.8433,45.0104,44.8237,44.9219,204965.0
2024-03-21 12:00:00,45.71,45.82,45.67,45.8,205879.0,44.9219,45.03,44.8826,45.0104,205879.0
2024-03-21 12:10:00,45.81,45.94,45.81,45.9,186717.0,45.0202,45.148,45.0202,45.1087,186717.0
2024-03-21 12:20:00,45.9,45.94,45.86,45.94,157047.0,45.1087,45.148,45.0693,45.148,157047.0
2024-03-21 12:30:00,45.94,45.96,45.88,45.95,205944.0,45.148,45.1676,45.089,45.1578,205944.0
2024-03-21 12:40:00,45.95,45.96,45.79,45.81,209465.0,45.1578,45.1676,45.0006,45.0202,209465.0
2024-03-21 12:50:00,45.81,45.86,45.8,45.84,196987.0,45.0202,45.0693,45.0104,45.0497,196987.0
2024-03-21 13:00:00,45.84,45.84,45.71,45.8,278480.0,45.0497,45.0497,44.9219,45.0104,278480.0
2024-03-21 13:10:00,45.8,45.8,45.74,45.78,89393.0,45.0104,45.0104,44.9514,44.9907,89393.0
2024-03-21 13:20:00,45.77,45.89,45.76,45.88,109854.0,44.9809,45.0988,44.9711,45.089,109854.0
2024-03-21 13:30:00,45.88,45.96,45.86,45.95,97826.0,45.089,45.1676,45.0693,45.1578,97826.0
2024-03-21 13:40:00,45.95,46.02,45.93,46.01,195903.0,45.1578,45.2266,45.1381,45.2168,195903.0
2024-03-21 13:50:00,46.01,46.2,45.99,46.19,327985.0,45.2168,45.4035,45.1971,45.3937,327985.0
2024-03-21 14:00:00,46.18,46.24,46.0,46.01,196052.0,45.3838,45.4428,45.2069,45.2168,196052.0
2024-03-21 14:10:00,46.01,46.11,45.99,46.08,131049.0,45.2168,45.315,45.1971,45.2856,131049.0
2024-03-21 14:20:00,46.07,46.15,46.01,46.15,137726.0,45.2757,45.3543,45.2168,45.3543,137726.0
2024-03-21 14:30:00,46.15,46.17,46.07,46.13,159345.0,45.3543,45.374,45.2757,45.3347,159345.0
2024-03-21 14:40:00,46.13,46.15,46.05,46.08,163680.0,45.3347,45.3543,45.2561,45.2856,163680.0
2024-03-21 14:50:00,46.08,46.12,46.06,46.09,139947.0,45.2856,45.3249,45.2659,45.2954,139947.0
2024-03-21 15:00:00,46.08,46.15,46.08,46.13,178083.0,45.2856,45.3543,45.2856,45.3347,178083.0
2024-03-21 15:10:00,46.13,46.14,46.07,46.08,245471.0,45.3347,45.3445,45.2757,45.2856,245471.0
2024-03-21 15:20:00,46.08,46.16,46.04,46.15,229879.0,45.2856,45.3642,45.2462,45.3543,229879.0
2024-03-21 15:30:00,46.15,46.2,46.11,46.19,293108.0,45.3543,45.4035,45.315,45.3937,293108.0
2024-03-21 15:40:00,46.19,46.27,46.18,46.21,453013.0,45.3937,45.4723,45.3838,45.4133,453013.0
2024-03-21 15:50:00,46.2,46.3,46.16,46.21,1415353.0,45.4035,45.5018,45.3642,45.4133,1415353.0
2024-03-22 09:30:00,46.1,46.1,45.27,45.7,1329495.0,45.3052,45.3052,44.4895,44.9121,1329495.0
2024-03-22 09:40:00,45.71,45.71,45.47,45.55,404357.0,44.9219,44.9219,44.6861,44.7647,404357.0
2024-03-22 09:50:00,45.56,45.73,45.45,45.66,362585.0,44.7745,44.9416,44.6664,44.8728,362585.0
2024-03-22 10:00:00,45.67,45.85,45.64,45.66,167374.0,44.8826,45.0595,44.8531,44.8728,167374.0
2024-03-22 10:10:00,45.66,45.68,45.53,45.62,261186.0,44.8728,44.8925,44.745,44.8335,261186.0
2024-03-22 10:20:00,45.63,45.76,45.61,45.75,208346.0,44.8433,44.9711,44.8237,44.9612,208346.0
2024-03-22 10:30:00,45.75,45.75,45.57,45.66,303783.0,44.9612,44.9612,44.7843,44.8728,303783.0
2024-03-22 10:40:00,45.66,45.7,45.5,45.52,368713.0,44.8728,44.9121,44.7156,44.7352,368713.0
2024-03-22 10:50:00,45.51,45.67,45.51,45.64,298142.0,44.7254,44.8826,44.7254,44.8531,298142.0
2024-03-22 11:00:00,45.63,45.63,45.5,45.55,384980.0,44.8433,44.8433,44.7156,44.7647,384980.0
2024-03-22 11:10:00,45.55,45.56,45.38,45.47,569511.0,44.7647,44.7745,44.5976,44.6861,569511.0
2024-03-22 11:20:00,45.48,45.48,45.43,45.44,396316.0,44.6959,44.6959,44.6468,44.6566,396316.0
2024-03-22 11:30:00,45.45,45.49,45.32,45.34,317145.0,44.6664,44.7057,44.5387,44.5583,317145.0
2024-03-22 11:40:00,45.34,45.38,45.29,45.31,216976.0,44.5583,44.5976,44.5092,44.5288,216976.0
2024-03-22 11:50:00,45.32,45.48,45.31,45.44,217550.0,44.5387,44.6959,44.5288,44.6566,217550.0
2024-03-22 12:00:00,45.43,45.47,45.4,45.46,80637.0,44.6468,44.6861,44.6173,44.6762,80637.0
2024-03-22 12:10:00,45.46,45.46,45.35,45.43,81171.0,44.6762,44.6762,44.5681,44.6468,81171.0
2024-03-22 12:20:00,45.43,45.48,45.4,45.42,66730.0,44.6468,44.6959,44.6173,44.6369,66730.0
2024-03-22 12:30:00,45.43,45.47,45.36,45.41,132553.0,44.6468,44.6861,44.578,44.6271,132553.0
2024-03-22 12:40:00,45.41,45.6,45.39,45.59,95098.0,44.6271,44.8138,44.6075,44.804,95098.0
2024-03-22 12:50:00,45.59,45.6,45.47,45.48,75536.0,44.804,44.8138,44.6861,44.6959,75536.0
2024-03-22 13:00:00,45.48,45.5,45.41,45.43,107826.0,44.6959,44.7156,44.6271,44.6468,107826.0
2024-03-22 13:10:00,45.42,45.46,45.38,45.41,126609.0,44.6369,44.6762,44.5976,44.6271,126609.0
2024-03-22 13:20:00,45.42,45.48,45.39,45.45,75781.0,44.6369,44.6959,44.6075,44.6664,75781.0
2024-03-22 13:30:00,45.45,45.47,45.37,45.42,134466.0,44.6664,44.6861,44.5878,44.6369,134466.0
2024-03-22 13:40:00,45.42,45.44,45.35,45.41,71340.0,44.6369,44.6566,44.5681,44.6271,71340.0
2024-03-22 13:50:00,45.41,45.46,45.39,45.4,68069.0,44.6271,44.6762,44.6075,44.6173,68069.0
2024-03-22 14:00:00,45.4,45.51,45.39,45.48,121792.0,44.6173,44.7254,44.6075,44.6959,121792.0
2024-03-22 14:10:00,45.48,45.58,45.47,45.52,88248.0,44.6959,44.7942,44.6861,44.7352,88248.0
2024-03-22 14:20:00,45.53,45.57,45.52,45.53,98850.0,44.745,44.7843,44.7352,44.745,98850.0
2024-03-22 14:30:00,45.52,45.52,45.48,45.52,88433.0,44.7352,44.7352,44.6959,44.7352,88433.0
2024-03-22 14:40:00,45.52,45.53,45.46,45.46,89174.0,44.7352,44.745,44.6762,44.6762,89174.0
2024-03-22 14:50:00,45.46,45.47,45.38,45.4,98928.0,44.6762,44.6861,44.5976,44.6173,98928.0
2024-03-22 15:00:00,45.4,45.47,45.32,45.33,281909.0,44.6173,44.6861,44.5387,44.5485,281909.0
2024-03-22 15:10:00,45.33,45.33,45.19,45.23,347447.0,44.5485,44.5485,44.4109,44.4502,347447.0
2024-03-22 15:20:00,45.24,45.31,45.19,45.23,221092.0,44.46,44.5288,44.4109,44.4502,221092.0
2024-03-22 15:30:00,45.23,45.29,45.17,45.21,310154.0,44.4502,44.5092,44.3912,44.4306,310154.0
2024-03-22 15:40:00,45.21,45.26,45.16,45.18,399430.0,44.4306,44.4797,44.3814,44.4011,399430.0
2024-03-22 15:50:00,45.19,45.24,45.08,45.09,1121522.0,44.4109,44.46,44.3028,44.3126,1121522.0
2024-03-25 09:30:00,45.45,46.4,45.21,46.33,679811.0,44.6664,45.6,44.4306,45.5312,679811.0
2024-03-25 09:40:00,46.34,46.49,46.04,46.06,438576.0,45.5411,45.6885,45.2462,45.2659,438576.0
2024-03-25 09:50:00,46.06,46.08,45.85,45.91,227837.0,45.2659,45.2856,45.0595,45.1185,227837.0
2024-03-25 10:00:00,45.9,45.94,45.7,45.75,157605.0,45.1087,45.148,44.9121,44.9612,157605.0
2024-03-25 10:10:00,45.75,45.87,45.72,45.76,143018.0,44.9612,45.0792,44.9318,44.9711,143018.0
2024-03-25 10:20:00,45.76,45.86,45.74,45.81,110074.0,44.9711,45.0693,44.9514,45.0202,110074.0
2024-03-25 10:30:00,45.81,45.81,45.61,45.64,107603.0,45.0202,45.0202,44.8237,44.8531,107603.0
2024-03-25 10:40:00,45.64,45.67,45.52,45.58,115358.0,44.8531,44.8826,44.7352,44.7942,115358.0
2024-03-25 10:50:00,45.57,45.68,45.51,45.59,131390.0,44.7843,44.8925,44.7254,44.804,131390.0
2024-03-25 11:00:00,45.59,45.59,45.44,45.45,111540.0,44.804,44.804,44.6566,44.6664,111540.0
2024-03-25 11:10:00,45.45,45.48,45.31,45.33,122247.0,44.6664,44.6959,44.5288,44.5485,122247.0
2024-03-25 11:20:00,45.33,45.41,45.31,45.4,142234.0,44.5485,44.6271,44.5288,44.6173,142234.0
2024-03-25 11:30:00,45.4,45.42,45.35,45.41,99563.0,44.6173,44.6369,44.5681,44.6271,99563.0
2024-03-25 11:40:00,45.41,45.51,45.4,45.46,107179.0,44.6271,44.7254,44.6173,44.6762,107179.0
2024-03-25 11:50:00,45.46,45.52,45.44,45.48,65496.0,44.6762,44.7352,44.6566,44.6959,65496.0
2024-03-25 12:00:00,45.48,45.54,45.44,45.49,75566.0,44.6959,44.7549,44.6566,44.7057,75566.0
2024-03-25 12:10:00,45.49,45.56,45.48,45.53,49530.0,44.7057,44.7745,44.6959,44.745,49530.0
2024-03-25 12:20:00,45.53,45.54,45.42,45.48,85610.0,44.745,44.7549,44.6369,44.6959,85610.0
2024-03-25 12:30:00,45.47,45.49,45.4,45.46,81584.0,44.6861,44.7057,44.6173,44.6762,81584.0
2024-03-25 12:40:00,45.46,45.53,45.44,45.51,77763.0,44.6762,44.745,44.6566,44.7254,77763.0
2024-03-25 12:50:00,45.5,45.55,45.48,45.53,86885.0,44.7156,44.7647,44.6959,44.745,86885.0
2024-03-25 13:00:00,45.53,45.55,45.49,45.54,43115.0,44.745,44.7647,44.7057,44.7549,43115.0
2024-03-25 13:10:00,45.54,45.55,45.5,45.55,56822.0,44.7549,44.7647,44.7156,44.7647,56822.0
2024-03-25 13:20:00,45.55,45.56,45.48,45.56,46744.0,44.7647,44.7745,44.6959,44.7745,46744.0
2024-03-25 13:30:00,45.55,45.58,45.49,45.52,49644.0,44.7647,44.7942,44.7057,44.7352,49644.0
2024-03-25 13:40:00,45.53,45.55,45.51,45.52,37686.0,44.745,44.7647,44.7254,44.7352,37686.0
2024-03-25 13:50:00,45.51,45.51,45.47,45.48,51868.0,44.7254,44.7254,44.6861,44.6959,51868.0
2024-03-25 14:00:00,45.48,45.48,45.43,45.47,39922.0,44.6959,44.6959,44.6468,44.6861,39922.0
2024-03-25 14:10:00,45.47,45.48,45.42,45.44,57525.0,44.6861,44.6959,44.6369,44.6566,57525.0
2024-03-25 14:20:00,45.44,45.52,45.39,45.51,110996.0,44.6566,44.7352,44.6075,44.7254,110996.0
2024-03-25 14:30:00,45.51,45.55,45.47,45.54,63691.0,44.7254,44.7647,44.6861,44.7549,63691.0
2024-03-25 14:40:00,45.54,45.6,45.54,45.58,93224.0,44.7549,44.8138,44.7549,44.7942,93224.0
2024-03-25 14:50:00,45.57,45.59,45.5,45.51,70410.0,44.7843,44.804,44.7156,44.7254,70410.0
2024-03-25 15:00:00,45.51,45.51,45.45,45.47,117058.0,44.7254,44.7254,44.6664,44.6861,117058.0
2024-03-25 15:10:00,45.46,45.48,45.41,45.41,92372.0,44.6762,44.6959,44.6271,44.6271,92372.0
2024-03-25 15:20:00,45.41,45.44,45.35,45.43,209934.0,44.6271,44.6566,44.5681,44.6468,209934.0
2024-03-25 15:30:00,45.43,45.54,45.42,45.54,121433.0,44.6468,44.7549,44.6369,44.7549,121433.0
2024-03-25 15:40:00,45.54,45.57,45.46,45.48,232309.0,44.7549,44.7843,44.6762,44.6959,232309.0
2024-03-25 15:50:00,45.48,45.48,45.29,45.34,724567.0,44.6959,44.6959,44.5092,44.5583,724567.0
2024-03-26 09:30:00,45.49,45.49,44.98,45.15,264165.0,44.7057,44.7057,44.2045,44.3716,264165.0
2024-03-26 09:40:00,45.11,45.31,45.07,45.25,287604.0,44.3323,44.5288,44.293,44.4699,287604.0
2024-03-26 09:50:00,45.25,45.31,45.18,45.28,293911.0,44.4699,44.5288,44.4011,44.4993,293911.0
2024-03-26 10:00:00,45.28,45.33,45.1,45.12,207863.0,44.4993,44.5485,44.3225,44.3421,207863.0
2024-03-26 10:10:00,45.12,45.16,44.94,45.0,200337.0,44.3421,44.3814,44.1652,44.2242,200337.0
2024-03-26 10:20:00,45.01,45.1,44.92,44.94,103396.0,44.234,44.3225,44.1456,44.1652,103396.0
2024-03-26 10:30:00,44.93,44.96,44.84,44.95,171745.0,44.1554,44.1849,44.0669,44.175,171745.0
2024-03-26 10:40:00,44.94,44.95,44.76,44.81,323110.0,44.1652,44.175,43.9883,44.0375,323110.0
2024-03-26 10:50:00,44.82,45.0,44.74,44.97,405297.0,44.0473,44.2242,43.9687,44.1947,405297.0
2024-03-26 11:00:00,44.97,45.0,44.79,44.8,138403.0,44.1947,44.2242,44.0178,44.0276,138403.0
2024-03-26 11:10:00,44.8,44.83,44.7,44.83,255714.0,44.0276,44.0571,43.9293,44.0571,255714.0
2024-03-26 11:20:00,44.82,44.83,44.72,44.76,129951.0,44.0473,44.0571,43.949,43.9883,129951.0
2024-03-26 11:30:00,44.75,44.85,44.72,44.83,149192.0,43.9785,44.0768,43.949,44.0571,149192.0
2024-03-26 11:40:00,44.83,44.88,44.82,44.84,70209.0,44.0571,44.1062,44.0473,44.0669,70209.0
2024-03-26 11:50:00,44.85,44.97,44.84,44.89,125895.0,44.0768,44.1947,44.0669,44.1161,125895.0
2024-03-26 12:00:00,44.89,44.96,44.87,44.9,183606.0,44.1161,44.1849,44.0964,44.1259,183606.0
2024-03-26 12:10:00,44.9,45.01,44.9,44.97,97565.0,44.1259,44.234,44.1259,44.1947,97565.0
2024-03-26 12:20:00,44.96,45.0,44.95,44.96,48252.0,44.1849,44.2242,44.175,44.1849,48252.0
2024-03-26 12:30:00,44.95,45.03,44.84,44.86,668373.0,44.175,44.2537,44.0669,44.0866,668373.0
2024-03-26 12:40:00,44.86,44.96,44.85,44.89,83529.0,44.0866,44.1849,44.0768,44.1161,83529.0
2024-03-26 12:50:00,44.88,44.94,44.85,44.87,88252.0,44.1062,44.1652,44.0768,44.0964,88252.0
2024-03-26 13:00:00,44.86,44.9,44.83,44.85,116136.0,44.0866,44.1259,44.0571,44.0768,116136.0
2024-03-26 13:10:00,44.86,44.87,44.76,44.8,113751.0,44.0866,44.0964,43.9883,44.0276,113751.0
2024-03-26 13:20:00,44.79,44.8,44.75,44.79,74658.0,44.0178,44.0276,43.9785,44.0178,74658.0
2024-03-26 13:30:00,44.78,44.81,44.75,44.79,106322.0,44.008,44.0375,43.9785,44.0178,106322.0
2024-03-26 13:40:00,44.79,44.81,44.71,44.76,83528.0,44.0178,44.0375,43.9392,43.9883,83528.0
2024-03-26 13:50:00,44.76,44.79,44.74,44.78,57449.0,43.9883,44.0178,43.9687,44.008,57449.0
2024-03-26 14:00:00,44.78,44.81,44.75,44.76,53969.0,44.008,44.0375,43.9785,43.9883,53969.0
2024-03-26 14:10:00,44.77,44.87,44.76,44.85,90944.0,43.9981,44.0964,43.9883,44.0768,90944.0
2024-03-26 14:20:00,44.86,44.92,44.85,44.91,114010.0,44.0866,44.1456,44.0768,44.1357,114010.0
2024-03-26 14:30:00,44.91,44.97,44.89,44.91,133009.0,44.1357,44.1947,44.1161,44.1357,133009.0
2024-03-26 14:40:00,44.91,44.95,44.83,44.9,470027.0,44.1357,44.175,44.0571,44.1259,470027.0
2024-03-26 14:50:00,44.91,44.91,44.83,44.84,83377.0,44.1357,44.1357,44.0571,44.0669,83377.0
2024-03-26 15:00:00,44.83,44.83,44.74,44.82,166186.0,44.0571,44.0571,43.9687,44.0473,166186.0
2024-03-26 15:10:00,44.82,44.86,44.78,44.78,126272.0,44.0473,44.0866,44.008,44.008,126272.0
2024-03-26 15:20:00,44.79,44.8,44.71,44.73,136887.0,44.0178,44.0276,43.9392,43.9588,136887.0
2024-03-26 15:30:00,44.73,44.79,44.64,44.78,227039.0,43.9588,44.0178,43.8704,44.008,227039.0
2024-03-26 15:40:00,44.78,44.78,44.63,44.66,239470.0,44.008,44.008,43.8606,43.89,239470.0
2024-03-26 15:50:00,44.66,44.82,44.61,44.77,964228.0,43.89,44.0473,43.8409,43.9981,964228.0
2024-03-27 09:30:00,44.94,45.07,44.53,44.91,593806.0,44.1652,44.293,43.7623,44.1357,593806.0
2024-03-27 09:40:00,44.91,45.31,44.87,45.3,318124.0,44.1357,44.5288,44.0964,44.519,318124.0
2024-03-27 09:50:00,45.3,45.48,45.21,45.47,249140.0,44.519,44.6959,44.4306,44.6861,249140.0
2024-03-27 10:00:00,45.47,45.53,45.22,45.36,349939.0,44.6861,44.745,44.4404,44.578,349939.0
2024-03-27 10:10:00,45.36,45.59,45.31,45.57,188518.0,44.578,44.804,44.5288,44.7843,188518.0
2024-03-27 10:20:00,45.57,45.61,45.41,45.51,205141.0,44.7843,44.8237,44.6271,44.7254,205141.0
2024-03-27 10:30:00,45.52,45.74,45.52,45.6,290545.0,44.7352,44.9514,44.7352,44.8138,290545.0
2024-03-27 10:40:00,45.59,45.63,45.39,45.41,177857.0,44.804,44.8433,44.6075,44.6271,177857.0
2024-03-27 10:50:00,45.43,45.46,45.34,45.4,194163.0,44.6468,44.6762,44.5583,44.6173,194163.0
2024-03-27 11:00:00,45.4,45.41,45.3,45.35,146013.0,44.6173,44.6271,44.519,44.5681,146013.0
2024-03-27 11:10:00,45.35,45.4,45.3,45.36,89087.0,44.5681,44.6173,44.519,44.578,89087.0
2024-03-27 11:20:00,45.36,45.38,45.26,45.37,142981.0,44.578,44.5976,44.4797,44.5878,142981.0
2024-03-27 11:30:00,45.37,45.39,45.24,45.24,127403.0,44.5878,44.6075,44.46,44.46,127403.0
2024-03-27 11:40:00,45.24,45.27,45.15,45.19,180223.0,44.46,44.4895,44.3716,44.4109,180223.0
2024-03-27 11:50:00,45.2,45.3,45.2,45.25,70719.0,44.4207,44.519,44.4207,44.4699,70719.0
2024-03-27 12:00:00,45.26,45.3,45.2,45.22,81857.0,44.4797,44.519,44.4207,44.4404,81857.0
2024-03-27 12:10:00,45.23,45.31,45.2,45.3,95483.0,44.4502,44.5288,44.4207,44.519,95483.0
2024-03-27 12:20:00,45.31,45.38,45.29,45.34,85138.0,44.5288,44.5976,44.5092,44.5583,85138.0
2024-03-27 12:30:00,45.33,45.53,45.33,45.5,153021.0,44.5485,44.745,44.5485,44.7156,153021.0
2024-03-27 12:40:00,45.5,45.52,45.4,45.47,124830.0,44.7156,44.7352,44.6173,44.6861,124830.0
2024-03-27 12:50:00,45.47,45.49,45.42,45.46,144413.0,44.6861,44.7057,44.6369,44.6762,144413.0
2024-03-27 13:00:00,45.46,45.5,45.4,45.44,261772.0,44.6762,44.7156,44.6173,44.6566,261772.0
2024-03-27 13:10:00,45.44,45.59,45.39,45.59,150534.0,44.6566,44.804,44.6075,44.804,150534.0
2024-03-27 13:20:00,45.59,45.68,45.58,45.67,125343.0,44.804,44.8925,44.7942,44.8826,125343.0
2024-03-27 13:30:00,45.66,45.71,45.61,45.71,195982.0,44.8728,44.9219,44.8237,44.9219,195982.0
2024-03-27 13:40:00,45.71,45.77,45.7,45.77,159751.0,44.9219,44.9809,44.9121,44.9809,159751.0
2024-03-27 13:50:00,45.76,45.82,45.7,45.76,147088.0,44.9711,45.03,44.9121,44.9711,147088.0
2024-03-27 14:00:00,45.76,45.77,45.64,45.71,128312.0,44.9711,44.9809,44.8531,44.9219,128312.0
2024-03-27 14:10:00,45.71,45.84,45.7,45.82,179967.0,44.9219,45.0497,44.9121,45.03,179967.0
2024-03-27 14:20:00,45.81,45.87,45.76,45.81,159458.0,45.0202,45.0792,44.9711,45.0202,159458.0
2024-03-27 14:30:00,45.82,45.89,45.81,45.88,95294.0,45.03,45.0988,45.0202,45.089,95294.0
2024-03-27 14:40:00,45.89,45.94,45.81,45.82,144264.0,45.0988,45.148,45.0202,45.03,144264.0
2024-03-27 14:50:00,45.82,45.84,45.65,45.69,166378.0,45.03,45.0497,44.863,44.9023,166378.0
2024-03-27 15:00:00,45.69,45.79,45.67,45.77,137225.0,44.9023,45.0006,44.8826,44.9809,137225.0
2024-03-27 15:10:00,45.78,45.78,45.64,45.65,94545.0,44.9907,44.9907,44.8531,44.863,94545.0
2024-03-27 15:20:00,45.64,45.75,45.62,45.75,143105.0,44.8531,44.9612,44.8335,44.9612,143105.0
2024-03-27 15:30:00,45.75,45.85,45.7,45.84,189612.0,44.9612,45.0595,44.9121,45.0497,189612.0
2024-03-27 15:40:00,45.83,45.85,45.68,45.69,335562.0,45.0399,45.0595,44.8925,44.9023,335562.0
2024-03-27 15:50:00,45.7,45.92,45.67,45.89,1064430.0,44.9121,45.1283,44.8826,45.0988,1064430.0
2024-03-28 09:30:00,46.2,46.62,46.11,46.25,777295.0,45.4035,45.8162,45.315,45.4526,777295.0
2024-03-28 09:40:00,46.25,46.4,46.09,46.09,238855.0,45.4526,45.6,45.2954,45.2954,238855.0
2024-03-28 09:50:00,46.1,46.19,45.96,46.05,258764.0,45.3052,45.3937,45.1676,45.2561,258764.0
2024-03-28 10:00:00,46.05,46.33,46.02,46.3,373865.0,45.2561,45.5312,45.2266,45.5018,373865.0
2024-03-28 10:10:00,46.3,46.39,46.11,46.25,679945.0,45.5018,45.5902,45.315,45.4526,679945.0
2024-03-28 10:20:00,46.25,46.46,46.21,46.43,233744.0,45.4526,45.659,45.4133,45.6295,233744.0
2024-03-28 10:30:00,46.43,46.56,46.36,46.5,443340.0,45.6295,45.7573,45.5607,45.6983,443340.0
2024-03-28 10:40:00,46.5,46.63,46.44,46.54,709588.0,45.6983,45.8261,45.6393,45.7376,709588.0
2024-03-28 10:50:00,46.54,46.84,46.54,46.73,504587.0,45.7376,46.0325,45.7376,45.9243,504587.0
2024-03-28 11:00:00,46.72,46.95,46.71,46.84,398717.0,45.9145,46.1406,45.9047,46.0325,398717.0
2024-03-28 11:10:00,46.83,47.0,46.76,46.98,415308.0,46.0226,46.1897,45.9538,46.17,415308.0
2024-03-28 11:20:00,46.98,47.19,46.97,47.13,769020.0,46.17,46.3764,46.1602,46.3175,769020.0
2024-03-28 11:30:00,47.13,47.14,46.9,46.95,466588.0,46.3175,46.3273,46.0914,46.1406,466588.0
2024-03-28 11:40:00,46.96,46.99,46.79,46.91,379377.0,46.1504,46.1799,45.9833,46.1012,379377.0
2024-03-28 11:50:00,46.91,46.97,46.86,46.87,300906.0,46.1012,46.1602,46.0521,46.0619,300906.0
2024-03-28 12:00:00,46.86,46.94,46.72,46.74,202097.0,46.0521,46.1307,45.9145,45.9342,202097.0
2024-03-28 12:10:00,46.73,46.9,46.68,46.89,353423.0,45.9243,46.0914,45.8752,46.0816,353423.0
2024-03-28 12:20:00,46.88,46.93,46.76,46.86,201020.0,46.0718,46.1209,45.9538,46.0521,201020.0
2024-03-28 12:30:00,46.85,47.04,46.79,47.03,306900.0,46.0423,46.229,45.9833,46.2192,306900.0
2024-03-28 12:40:00,47.03,47.14,46.97,47.08,468968.0,46.2192,46.3273,46.1602,46.2683,468968.0
2024-03-28 12:50:00,47.08,47.08,46.86,46.93,185748.0,46.2683,46.2683,46.0521,46.1209,185748.0
2024-03-28 13:00:00,46.94,46.98,46.85,46.9,204248.0,46.1307,46.17,46.0423,46.0914,204248.0
2024-03-28 13:10:00,46.89,47.02,46.85,46.86,274547.0,46.0816,46.2094,46.0423,46.0521,274547.0
2024-03-28 13:20:00,46.85,46.89,46.7,46.71,186852.0,46.0423,46.0816,45.8949,45.9047,186852.0
2024-03-28 13:30:00,46.71,46.9,46.71,46.85,208284.0,45.9047,46.0914,45.9047,46.0423,208284.0
2024-03-28 13:40:00,46.85,46.94,46.8,46.88,130244.0,46.0423,46.1307,45.9931,46.0718,130244.0
2024-03-28 13:50:00,46.88,46.98,46.88,46.95,160187.0,46.0718,46.17,46.0718,46.1406,160187.0
2024-03-28 14:00:00,46.95,47.02,46.94,46.98,234078.0,46.1406,46.2094,46.1307,46.17,234078.0
2024-03-28 14:10:00,46.98,47.07,46.95,46.99,355551.0,46.17,46.2585,46.1406,46.1799,355551.0
2024-03-28 14:20:00,46.98,47.12,46.96,47.07,301039.0,46.17,46.3076,46.1504,46.2585,301039.0
2024-03-28 14:30:00,47.08,47.14,47.03,47.09,352988.0,46.2683,46.3273,46.2192,46.2781,352988.0
2024-03-28 14:40:00,47.09,47.1,46.98,47.01,266029.0,46.2781,46.288,46.17,46.1995,266029.0
2024-03-28 14:50:00,47.01,47.09,46.99,47.07,182097.0,46.1995,46.2781,46.1799,46.2585,182097.0
2024-03-28 15:00:00,47.07,47.17,47.02,47.16,275712.0,46.2585,46.3568,46.2094,46.3469,275712.0
2024-03-28 15:10:00,47.15,47.19,47.12,47.17,344679.0,46.3371,46.3764,46.3076,46.3568,344679.0
2024-03-28 15:20:00,47.16,47.18,47.09,47.18,253586.0,46.3469,46.3666,46.2781,46.3666,253586.0
2024-03-28 15:30:00,47.17,47.18,47.04,47.08,347572.0,46.3568,46.3666,46.229,46.2683,347572.0
2024-03-28 15:40:00,47.07,47.19,47.05,47.08,747083.0,46.2585,46.3764,46.2388,46.2683,747083.0
2024-03-28 15:50:00,47.07,47.14,46.98,46.98,1653060.0,46.2585,46.3273,46.17,46.17,1653060.0
2024-04-01 09:30:00,47.53,47.75,47.26,47.4,641943.0,46.7106,46.9268,46.4452,46.5828,641943.0
2024-04-01 09:40:00,47.4,47.63,47.25,47.37,360017.0,46.5828,46.8088,46.4354,46.5533,360017.0
2024-04-01 09:50:00,47.38,47.75,47.29,47.73,277292.0,46.5631,46.9268,46.4747,46.9071,277292.0
2024-04-01 10:00:00,47.72,47.72,47.35,47.37,377872.0,46.8973,46.8973,46.5337,46.5533,377872.0
2024-04-01 10:10:00,47.37,47.52,47.36,47.38,253426.0,46.5533,46.7007,46.5435,46.5631,253426.0
2024-04-01 10:20:00,47.38,47.49,47.29,47.36,273149.0,46.5631,46.6712,46.4747,46.5435,273149.0
2024-04-01 10:30:00,47.36,47.41,47.25,47.31,252402.0,46.5435,46.5926,46.4354,46.4944,252402.0
2024-04-01 10:40:00,47.3,47.47,47.29,47.34,251344.0,46.4845,46.6516,46.4747,46.5238,251344.0
2024-04-01 10:50:00,47.34,47.48,47.29,47.48,169048.0,46.5238,46.6614,46.4747,46.6614,169048.0
2024-04-01 11:00:00,47.48,47.52,47.39,47.44,186920.0,46.6614,46.7007,46.573,46.6221,186920.0
2024-04-01 11:10:00,47.45,47.81,47.44,47.62,377167.0,46.6319,46.9857,46.6221,46.799,377167.0
2024-04-01 11:20:00,47.63,47.76,47.61,47.71,212259.0,46.8088,46.9366,46.7892,46.8875,212259.0
2024-04-01 11:30:00,47.72,47.72,47.5,47.54,162703.0,46.8973,46.8973,46.6811,46.7204,162703.0
2024-04-01 11:40:00,47.54,47.67,47.5,47.67,96078.0,46.7204,46.8481,46.6811,46.8481,96078.0
2024-04-01 11:50:00,47.66,47.7,47.61,47.64,122810.0,46.8383,46.8776,46.7892,46.8187,122810.0
2024-04-01 12:00:00,47.64,47.7,47.6,47.64,188774.0,46.8187,46.8776,46.7794,46.8187,188774.0
2024-04-01 12:10:00,47.64,47.67,47.55,47.58,229790.0,46.8187,46.8481,46.7302,46.7597,229790.0
2024-04-01 12:20:00,47.59,47.68,47.58,47.61,99675.0,46.7695,46.858,46.7597,46.7892,99675.0
2024-04-01 12:30:00,47.61,47.68,47.58,47.59,195674.0,46.7892,46.858,46.7597,46.7695,195674.0
2024-04-01 12:40:00,47.59,47.63,47.48,47.5,125152.0,46.7695,46.8088,46.6614,46.6811,125152.0
2024-04-01 12:50:00,47.5,47.52,47.46,47.52,236056.0,46.6811,46.7007,46.6418,46.7007,236056.0
2024-04-01 13:00:00,47.51,47.54,47.41,47.45,215807.0,46.6909,46.7204,46.5926,46.6319,215807.0
2024-04-01 13:10:00,47.47,47.47,47.25,47.26,187129.0,46.6516,46.6516,46.4354,46.4452,187129.0
2024-04-01 13:20:00,47.26,47.35,47.21,47.34,91086.0,46.4452,46.5337,46.3961,46.5238,91086.0
2024-04-01 13:30:00,47.34,47.43,47.33,47.37,99062.0,46.5238,46.6123,46.514,46.5533,99062.0
2024-04-01 13:40:00,47.38,47.48,47.37,47.41,54274.0,46.5631,46.6614,46.5533,46.5926,54274.0
2024-04-01 13:50:00,47.41,47.46,47.38,47.39,106075.0,46.5926,46.6418,46.5631,46.573,106075.0
2024-04-01 14:00:00,47.39,47.44,47.37,47.38,79510.0,46.573,46.6221,46.5533,46.5631,79510.0
2024-04-01 14:10:00,47.39,47.49,47.37,47.48,119340.0,46.573,46.6712,46.5533,46.6614,119340.0
2024-04-01 14:20:00,47.49,47.53,47.46,47.48,63502.0,46.6712,46.7106,46.6418,46.6614,63502.0
2024-04-01 14:30:00,47.48,47.49,47.37,47.4,68203.0,46.6614,46.6712,46.5533,46.5828,68203.0
2024-04-01 14:40:00,47.4,47.42,47.32,47.39,77530.0,46.5828,46.6025,46.5042,46.573,77530.0
2024-04-01 14:50:00,47.39,47.42,47.34,47.36,76145.0,46.573,46.6025,46.5238,46.5435,76145.0
2024-04-01 15:00:00,47.35,47.42,47.31,47.42,87942.0,46.5337,46.6025,46.4944,46.6025,87942.0
2024-04-01 15:10:00,47.42,47.44,47.35,47.36,80901.0,46.6025,46.6221,46.5337,46.5435,80901.0
2024-04-01 15:20:00,47.36,47.39,47.27,47.29,93053.0,46.5435,46.573,46.455,46.4747,93053.0
2024-04-01 15:30:00,47.29,47.33,47.22,47.28,144305.0,46.4747,46.514,46.4059,46.4649,144305.0
2024-04-01 15:40:00,47.29,47.41,47.28,47.35,246390.0,46.4747,46.5926,46.4649,46.5337,246390.0
2024-04-01 15:50:00,47.35,47.38,47.29,47.32,724473.0,46.5337,46.5631,46.4747,46.5042,724473.0
2024-04-02 09:30:00,47.85,48.29,47.31,47.69,741697.0,47.025,47.4575,46.4944,46.8678,741697.0
2024-04-02 09:40:00,47.69,47.77,47.48,47.59,308033.0,46.8678,46.9464,46.6614,46.7695,308033.0
2024-04-02 09:50:00,47.59,47.62,47.45,47.58,388093.0,46.7695,46.799,46.6319,46.7597,388093.0
2024-04-02 10:00:00,47.59,47.83,47.52,47.67,327380.0,46.7695,47.0054,46.7007,46.8481,327380.0
2024-04-02 10:10:00,47.67,47.92,47.66,47.91,844812.0,46.8481,47.0938,46.8383,47.084,844812.0
2024-04-02 10:20:00,47.9,48.09,47.8,48.07,560294.0,47.0742,47.2609,46.9759,47.2412,560294.0
2024-04-02 10:30:00,48.06,48.11,47.87,48.07,558828.0,47.2314,47.2806,47.0447,47.2412,558828.0
2024-04-02 10:40:00,48.07,48.09,47.79,47.84,890785.0,47.2412,47.2609,46.9661,47.0152,890785.0
2024-04-02 10:50:00,47.84,47.89,47.64,47.71,646506.0,47.0152,47.0644,46.8187,46.8875,646506.0
2024-04-02 11:00:00,47.71,47.9,47.7,47.87,443712.0,46.8875,47.0742,46.8776,47.0447,443712.0
2024-04-02 11:10:00,47.88,47.9,47.74,47.78,185158.0,47.0545,47.0742,46.9169,46.9562,185158.0
2024-04-02 11:20:00,47.78,47.87,47.74,47.8,303702.0,46.9562,47.0447,46.9169,46.9759,303702.0
2024-04-02 11:30:00,47.8,47.92,47.69,47.91,266947.0,46.9759,47.0938,46.8678,47.084,266947.0
2024-04-02 11:40:00,47.9,48.01,47.87,47.99,282869.0,47.0742,47.1823,47.0447,47.1626,282869.0
2024-04-02 11:50:00,48.0,48.07,47.95,48.0,295425.0,47.1725,47.2412,47.1233,47.1725,295425.0
2024-04-02 12:00:00,47.99,48.06,47.93,48.05,179211.0,47.1626,47.2314,47.1037,47.2216,179211.0
2024-04-02 12:10:00,48.05,48.06,47.9,47.91,294138.0,47.2216,47.2314,47.0742,47.084,294138.0
2024-04-02 12:20:00,47.91,48.1,47.9,48.1,315414.0,47.084,47.2707,47.0742,47.2707,315414.0
2024-04-02 12:30:00,48.09,48.15,48.03,48.14,281480.0,47.2609,47.3199,47.2019,47.31,281480.0
2024-04-02 12:40:00,48.14,48.29,48.13,48.28,292391.0,47.31,47.4575,47.3002,47.4476,292391.0
2024-04-02 12:50:00,48.28,48.41,48.25,48.33,359595.0,47.4476,47.5754,47.4181,47.4968,359595.0
2024-04-02 13:00:00,48.33,48.37,48.26,48.33,281179.0,47.4968,47.5361,47.428,47.4968,281179.0
2024-04-02 13:10:00,48.33,48.34,48.17,48.18,275790.0,47.4968,47.5066,47.3395,47.3494,275790.0
2024-04-02 13:20:00,48.18,48.23,48.1,48.23,304723.0,47.3494,47.3985,47.2707,47.3985,304723.0
2024-04-02 13:30:00,48.23,48.3,48.13,48.23,279749.0,47.3985,47.4673,47.3002,47.3985,279749.0
2024-04-02 13:40:00,48.23,48.26,48.19,48.25,218063.0,47.3985,47.428,47.3592,47.4181,218063.0
2024-04-02 13:50:00,48.26,48.37,48.25,48.36,513147.0,47.428,47.5361,47.4181,47.5262,513147.0
2024-04-02 14:00:00,48.35,48.44,48.32,48.41,294811.0,47.5164,47.6049,47.4869,47.5754,294811.0
2024-04-02 14:10:00,48.4,48.47,48.36,48.38,435676.0,47.5656,47.6344,47.5262,47.5459,435676.0
2024-04-02 14:20:00,48.38,48.53,48.31,48.43,411811.0,47.5459,47.6933,47.4771,47.595,411811.0
2024-04-02 14:30:00,48.43,48.47,48.35,48.38,212674.0,47.595,47.6344,47.5164,47.5459,212674.0
2024-04-02 14:40:00,48.38,48.4,48.29,48.31,205140.0,47.5459,47.5656,47.4575,47.4771,205140.0
2024-04-02 14:50:00,48.32,48.42,48.31,48.39,190279.0,47.4869,47.5852,47.4771,47.5557,190279.0
2024-04-02 15:00:00,48.4,48.54,48.39,48.48,326670.0,47.5656,47.7031,47.5557,47.6442,326670.0
2024-04-02 15:10:00,48.48,48.59,48.47,48.58,523883.0,47.6442,47.7523,47.6344,47.7425,523883.0
2024-04-02 15:20:00,48.58,48.8,48.56,48.76,838977.0,47.7425,47.9587,47.7228,47.9194,838977.0
2024-04-02 15:30:00,48.77,48.84,48.6,48.62,714867.0,47.9292,47.998,47.7621,47.7818,714867.0
2024-04-02 15:40:00,48.61,48.69,48.56,48.69,555654.0,47.7719,47.8506,47.7228,47.8506,555654.0
2024-04-02 15:50:00,48.69,48.69,48.36,48.41,1788766.0,47.8506,47.8506,47.5262,47.5754,1788766.0
2024-04-03 09:30:00,48.71,49.63,48.64,49.63,1372474.0,47.8702,48.7744,47.8014,48.7744,1372474.0
2024-04-03 09:40:00,49.63,49.65,49.02,49.12,863137.0,48.7744,48.794,48.1749,48.2731,863137.0
2024-04-03 09:50:00,49.13,49.3,49.0,49.03,423371.0,48.283,48.45,48.1552,48.1847,423371.0
2024-04-03 10:00:00,49.04,49.4,49.03,49.16,595252.0,48.1945,48.5483,48.1847,48.3125,595252.0
2024-04-03 10:10:00,49.16,49.16,48.92,48.96,461002.0,48.3125,48.3125,48.0766,48.1159,461002.0
2024-04-03 10:20:00,48.95,48.98,48.7,48.77,366673.0,48.1061,48.1356,47.8604,47.9292,366673.0
2024-04-03 10:30:00,48.78,48.95,48.74,48.94,536723.0,47.939,48.1061,47.8997,48.0962,536723.0
2024-04-03 10:40:00,48.94,49.2,48.92,49.2,388844.0,48.0962,48.3518,48.0766,48.3518,388844.0
2024-04-03 10:50:00,49.2,49.29,49.16,49.24,626182.0,48.3518,48.4402,48.3125,48.3911,626182.0
2024-04-03 11:00:00,49.23,49.35,49.21,49.3,284897.0,48.3812,48.4992,48.3616,48.45,284897.0
2024-04-03 11:10:00,49.3,49.36,49.28,49.3,238004.0,48.45,48.509,48.4304,48.45,238004.0
2024-04-03 11:20:00,49.3,49.47,49.27,49.47,279487.0,48.45,48.6171,48.4206,48.6171,279487.0
2024-04-03 11:30:00,49.47,49.47,49.32,49.35,327377.0,48.6171,48.6171,48.4697,48.4992,327377.0
2024-04-03 11:40:00,49.35,49.49,49.34,49.44,239685.0,48.4992,48.6368,48.4894,48.5876,239685.0
2024-04-03 11:50:00,49.45,49.46,49.3,49.41,256289.0,48.5975,48.6073,48.45,48.5581,256289.0
2024-04-03 12:00:00,49.41,49.44,49.36,49.42,136113.0,48.5581,48.5876,48.509,48.568,136113.0
2024-04-03 12:10:00,49.41,49.64,49.31,49.38,522661.0,48.5581,48.7842,48.4599,48.5287,522661.0
2024-04-03 12:20:00,49.4,49.49,49.36,49.49,155460.0,48.5483,48.6368,48.509,48.6368,155460.0
2024-04-03 12:30:00,49.48,49.5,49.27,49.28,136541.0,48.6269,48.6466,48.4206,48.4304,136541.0
2024-04-03 12:40:00,49.29,49.38,49.21,49.32,113037.0,48.4402,48.5287,48.3616,48.4697,113037.0
2024-04-03 12:50:00,49.32,49.44,49.31,49.41,118255.0,48.4697,48.5876,48.4599,48.5581,118255.0
2024-04-03 13:00:00,49.41,49.49,49.4,49.48,159114.0,48.5581,48.6368,48.5483,48.6269,159114.0
2024-04-03 13:10:00,49.48,49.55,49.39,49.55,276946.0,48.6269,48.6957,48.5385,48.6957,276946.0
2024-04-03 13:20:00,49.54,49.67,49.5,49.66,219250.0,48.6859,48.8137,48.6466,48.8038,219250.0
2024-04-03 13:30:00,49.66,49.67,49.53,49.58,260764.0,48.8038,48.8137,48.6761,48.7252,260764.0
2024-04-03 13:40:00,49.58,49.64,49.55,49.57,198557.0,48.7252,48.7842,48.6957,48.7154,198557.0
2024-04-03 13:50:00,49.57,49.57,49.44,49.5,249776.0,48.7154,48.7154,48.5876,48.6466,249776.0
2024-04-03 14:00:00,49.5,49.58,49.46,49.55,170942.0,48.6466,48.7252,48.6073,48.6957,170942.0
2024-04-03 14:10:00,49.56,49.62,49.53,49.58,189748.0,48.7056,48.7645,48.6761,48.7252,189748.0
2024-04-03 14:20:00,49.58,49.59,49.42,49.48,147243.0,48.7252,48.735,48.568,48.6269,147243.0
2024-04-03 14:30:00,49.47,49.48,49.37,49.43,299823.0,48.6171,48.6269,48.5188,48.5778,299823.0
2024-04-03 14:40:00,49.42,49.46,49.37,49.38,137557.0,48.568,48.6073,48.5188,48.5287,137557.0
2024-04-03 14:50:00,49.39,49.44,49.34,49.4,203765.0,48.5385,48.5876,48.4894,48.5483,203765.0
2024-04-03 15:00:00,49.4,49.53,49.35,49.48,247046.0,48.5483,48.6761,48.4992,48.6269,247046.0
2024-04-03 15:10:00,49.48,49.52,49.27,49.38,305895.0,48.6269,48.6662,48.4206,48.5287,305895.0
2024-04-03 15:20:00,49.38,49.53,49.38,49.52,272886.0,48.5287,48.6761,48.5287,48.6662,272886.0
2024-04-03 15:30:00,49.51,49.67,49.47,49.65,382263.0,48.6564,48.8137,48.6171,48.794,382263.0
2024-04-03 15:40:00,49.64,49.75,49.62,49.71,673697.0,48.7842,48.8923,48.7645,48.853,673697.0
2024-04-03 15:50:00,49.71,49.75,49.58,49.63,1481392.0,48.853,48.8923,48.7252,48.7744,1481392.0
2024-04-04 09:30:00,49.99,50.05,49.2,49.37,1290679.0,49.1281,49.1871,48.3518,48.5188,1290679.0
2024-04-04 09:40:00,49.37,49.8,49.2,49.74,713000.0,48.5188,48.9414,48.3518,48.8825,713000.0
2024-04-04 09:50:00,49.74,49.84,49.55,49.78,393771.0,48.8825,48.9807,48.6957,48.9218,393771.0
2024-04-04 10:00:00,49.78,49.9,49.66,49.88,333752.0,48.9218,49.0397,48.8038,49.02,333752.0
2024-04-04 10:10:00,49.88,49.88,49.64,49.72,276276.0,49.02,49.02,48.7842,48.8628,276276.0
2024-04-04 10:20:00,49.73,49.78,49.6,49.66,326969.0,48.8726,48.9218,48.7449,48.8038,326969.0
2024-04-04 10:30:00,49.66,49.67,49.53,49.58,349345.0,48.8038,48.8137,48.6761,48.7252,349345.0
2024-04-04 10:40:00,49.58,49.9,49.57,49.9,262974.0,48.7252,49.0397,48.7154,49.0397,262974.0
2024-04-04 10:50:00,49.89,49.95,49.77,49.89,302556.0,49.0299,49.0888,48.9119,49.0299,302556.0
2024-04-04 11:00:00,49.89,49.97,49.85,49.89,327461.0,49.0299,49.1085,48.9906,49.0299,327461.0
2024-04-04 11:10:00,49.89,50.04,49.88,50.02,555282.0,49.0299,49.1773,49.02,49.1576,555282.0
2024-04-04 11:20:00,50.02,50.09,49.95,50.0,433210.0,49.1576,49.2264,49.0888,49.138,433210.0
2024-04-04 11:30:00,49.99,50.0,49.88,49.97,183851.0,49.1281,49.138,49.02,49.1085,183851.0
2024-04-04 11:40:00,49.97,50.05,49.93,49.99,281238.0,49.1085,49.1871,49.0692,49.1281,281238.0
2024-04-04 11:50:00,49.98,50.15,49.98,50.15,308928.0,49.1183,49.2854,49.1183,49.2854,308928.0
2024-04-04 12:00:00,50.15,50.2,50.08,50.13,301143.0,49.2854,49.3345,49.2166,49.2657,301143.0
2024-04-04 12:10:00,50.13,50.15,49.96,49.96,318196.0,49.2657,49.2854,49.0987,49.0987,318196.0
2024-04-04 12:20:00,49.96,50.01,49.93,49.93,393761.0,49.0987,49.1478,49.0692,49.0692,393761.0
2024-04-04 12:30:00,49.94,50.0,49.87,49.87,164921.0,49.079,49.138,49.0102,49.0102,164921.0
2024-04-04 12:40:00,49.88,50.02,49.87,50.02,436957.0,49.02,49.1576,49.0102,49.1576,436957.0
2024-04-04 12:50:00,50.02,50.07,49.97,50.05,252800.0,49.1576,49.2068,49.1085,49.1871,252800.0
2024-04-04 13:00:00,50.05,50.14,49.93,49.97,226247.0,49.1871,49.2756,49.0692,49.1085,226247.0
2024-04-04 13:10:00,49.97,50.13,49.95,50.0,347378.0,49.1085,49.2657,49.0888,49.138,347378.0
2024-04-04 13:20:00,50.01,50.1,49.98,50.08,198434.0,49.1478,49.2362,49.1183,49.2166,198434.0
2024-04-04 13:30:00,50.08,50.09,50.04,50.07,218323.0,49.2166,49.2264,49.1773,49.2068,218323.0
2024-04-04 13:40:00,50.08,50.25,50.06,50.22,400194.0,49.2166,49.3837,49.1969,49.3542,400194.0
2024-04-04 13:50:00,50.22,50.23,50.11,50.17,249564.0,49.3542,49.364,49.2461,49.305,249564.0
2024-04-04 14:00:00,50.16,50.17,49.95,49.97,244945.0,49.2952,49.305,49.0888,49.1085,244945.0
2024-04-04 14:10:00,49.97,50.03,49.86,49.96,516796.0,49.1085,49.1675,49.0004,49.0987,516796.0
2024-04-04 14:20:00,49.96,50.08,49.84,49.86,472676.0,49.0987,49.2166,48.9807,49.0004,472676.0
2024-04-04 14:30:00,49.86,50.06,49.82,50.01,1036316.0,49.0004,49.1969,48.9611,49.1478,1036316.0
2024-04-04 14:40:00,50.01,50.08,49.9,50.0,450749.0,49.1478,49.2166,49.0397,49.138,450749.0
2024-04-04 14:50:00,50.0,50.03,49.66,49.73,815681.0,49.138,49.1675,48.8038,48.8726,815681.0
2024-04-04 15:00:00,49.73,49.73,49.41,49.55,909945.0,48.8726,48.8726,48.5581,48.6957,909945.0
2024-04-04 15:10:00,49.55,49.56,49.28,49.3,727108.0,48.6957,48.7056,48.4304,48.45,727108.0
2024-04-04 15:20:00,49.3,49.42,48.86,48.88,546085.0,48.45,48.568,48.0176,48.0373,546085.0
2024-04-04 15:30:00,48.88,49.11,48.87,48.99,678675.0,48.0373,48.2633,48.0275,48.1454,678675.0
2024-04-04 15:40:00,48.99,49.14,48.89,49.11,906880.0,48.1454,48.2928,48.0471,48.2633,906880.0
2024-04-04 15:50:00,49.11,49.33,48.97,49.19,1755648.0,48.2633,48.4795,48.1257,48.3419,1755648.0
2024-04-05 09:30:00,49.3,49.36,48.87,48.97,446001.0,48.45,48.509,48.0275,48.1257,446001.0
2024-04-05 09:40:00,48.96,49.13,48.7,49.01,714976.0,48.1159,48.283,47.8604,48.165,714976.0
2024-04-05 09:50:00,49.01,49.1,48.89,48.96,259573.0,48.165,48.2535,48.0471,48.1159,259573.0
2024-04-05 10:00:00,48.95,48.98,48.66,48.76,428709.0,48.1061,48.1356,47.8211,47.9194,428709.0
2024-04-05 10:10:00,48.77,49.03,48.76,48.91,190576.0,47.9292,48.1847,47.9194,48.0668,190576.0
2024-04-05 10:20:00,48.91,48.96,48.83,48.95,315675.0,48.0668,48.1159,47.9881,48.1061,315675.0
2024-04-05 10:30:00,48.96,49.1,48.9,49.03,257311.0,48.1159,48.2535,48.0569,48.1847,257311.0
2024-04-05 10:40:00,49.03,49.18,49.02,49.16,238288.0,48.1847,48.3321,48.1749,48.3125,238288.0
2024-04-05 10:50:00,49.16,49.26,49.14,49.25,191855.0,48.3125,48.4107,48.2928,48.4009,191855.0
2024-04-05 11:00:00,49.25,49.25,49.09,49.19,210808.0,48.4009,48.4009,48.2437,48.3419,210808.0
2024-04-05 11:10:00,49.19,49.23,49.14,49.21,245711.0,48.3419,48.3812,48.2928,48.3616,245711.0
2024-04-05 11:20:00,49.22,49.45,49.21,49.44,324378.0,48.3714,48.5975,48.3616,48.5876,324378.0
2024-04-05 11:30:00,49.44,49.48,49.26,49.34,227555.0,48.5876,48.6269,48.4107,48.4894,227555.0
2024-04-05 11:40:00,49.33,49.41,49.3,49.35,176362.0,48.4795,48.5581,48.45,48.4992,176362.0
2024-04-05 11:50:00,49.36,49.45,49.27,49.4,231818.0,48.509,48.5975,48.4206,48.5483,231818.0
2024-04-05 12:00:00,49.41,49.43,49.24,49.3,189923.0,48.5581,48.5778,48.3911,48.45,189923.0
2024-04-05 12:10:00,49.3,49.38,49.27,49.3,175169.0,48.45,48.5287,48.4206,48.45,175169.0
2024-04-05 12:20:00,49.31,49.4,49.28,49.29,141534.0,48.4599,48.5483,48.4304,48.4402,141534.0
2024-04-05 12:30:00,49.29,49.38,49.25,49.38,173993.0,48.4402,48.5287,48.4009,48.5287,173993.0
2024-04-05 12:40:00,49.39,49.4,49.35,49.38,227288.0,48.5385,48.5483,48.4992,48.5287,227288.0
2024-04-05 12:50:00,49.38,49.48,49.35,49.46,259602.0,48.5287,48.6269,48.4992,48.6073,259602.0
2024-04-05 13:00:00,49.46,49.49,49.34,49.35,194123.0,48.6073,48.6368,48.4894,48.4992,194123.0
2024-04-05 13:10:00,49.35,49.39,49.26,49.3,170825.0,48.4992,48.5385,48.4107,48.45,170825.0
2024-04-05 13:20:00,49.3,49.42,49.29,49.4,96749.0,48.45,48.568,48.4402,48.5483,96749.0
2024-04-05 13:30:00,49.4,49.4,49.32,49.33,144032.0,48.5483,48.5483,48.4697,48.4795,144032.0
2024-04-05 13:40:00,49.33,49.35,49.28,49.31,131396.0,48.4795,48.4992,48.4304,48.4599,131396.0
2024-04-05 13:50:00,49.32,49.37,49.18,49.26,159348.0,48.4697,48.5188,48.3321,48.4107,159348.0
2024-04-05 14:00:00,49.26,49.39,49.17,49.35,263625.0,48.4107,48.5385,48.3223,48.4992,263625.0
2024-04-05 14:10:00,49.34,49.56,49.34,49.5,174717.0,48.4894,48.7056,48.4894,48.6466,174717.0
2024-04-05 14:20:00,49.51,49.55,49.41,49.41,139501.0,48.6564,48.6957,48.5581,48.5581,139501.0
2024-04-05 14:30:00,49.42,49.53,49.42,49.46,207863.0,48.568,48.6761,48.568,48.6073,207863.0
2024-04-05 14:40:00,49.46,49.51,49.38,49.39,113424.0,48.6073,48.6564,48.5287,48.5385,113424.0
2024-04-05 14:50:00,49.39,49.43,49.35,49.37,121015.0,48.5385,48.5778,48.4992,48.5188,121015.0
2024-04-05 15:00:00,49.37,49.46,49.35,49.37,191578.0,48.5188,48.6073,48.4992,48.5188,191578.0
2024-04-05 15:10:00,49.37,49.46,49.3,49.46,241705.0,48.5188,48.6073,48.45,48.6073,241705.0
2024-04-05 15:20:00,49.45,49.55,49.42,49.52,117865.0,48.5975,48.6957,48.568,48.6662,117865.0
2024-04-05 15:30:00,49.52,49.57,49.43,49.5,171345.0,48.6662,48.7154,48.5778,48.6466,171345.0
2024-04-05 15:40:00,49.5,49.54,49.47,49.53,257203.0,48.6466,48.6859,48.6171,48.6761,257203.0
2024-04-05 15:50:00,49.53,49.58,49.46,49.46,766747.0,48.6761,48.7252,48.6073,48.6073,766747.0
2024-04-08 09:30:00,50.03,50.27,49.86,50.09,554884.0,49.1675,49.4033,49.0004,49.2264,554884.0
2024-04-08 09:40:00,50.09,50.2,49.7,49.73,247791.0,49.2264,49.3345,48.8431,48.8726,247791.0
2024-04-08 09:50:00,49.71,49.83,49.6,49.68,281037.0,48.853,48.9709,48.7449,48.8235,281037.0
2024-04-08 10:00:00,49.68,49.72,49.44,49.45,195821.0,48.8235,48.8628,48.5876,48.5975,195821.0
2024-04-08 10:10:00,49.45,49.67,49.42,49.57,405309.0,48.5975,48.8137,48.568,48.7154,405309.0
2024-04-08 10:20:00,49.57,49.9,49.56,49.85,231512.0,48.7154,49.0397,48.7056,48.9906,231512.0
2024-04-08 10:30:00,49.86,49.94,49.76,49.89,128707.0,49.0004,49.079,48.9021,49.0299,128707.0
2024-04-08 10:40:00,49.89,49.95,49.84,49.94,97910.0,49.0299,49.0888,48.9807,49.079,97910.0
2024-04-08 10:50:00,49.95,50.11,49.9,50.08,331649.0,49.0888,49.2461,49.0397,49.2166,331649.0
2024-04-08 11:00:00,50.08,50.12,49.97,50.07,297317.0,49.2166,49.2559,49.1085,49.2068,297317.0
2024-04-08 11:10:00,50.07,50.22,49.9,49.9,267536.0,49.2068,49.3542,49.0397,49.0397,267536.0
2024-04-08 11:20:00,49.91,49.99,49.86,49.96,221492.0,49.0495,49.1281,49.0004,49.0987,221492.0
2024-04-08 11:30:00,49.96,50.04,49.83,49.87,209863.0,49.0987,49.1773,48.9709,49.0102,209863.0
2024-04-08 11:40:00,49.87,49.96,49.82,49.9,158366.0,49.0102,49.0987,48.9611,49.0397,158366.0
2024-04-08 11:50:00,49.9,49.91,49.62,49.65,230612.0,49.0397,49.0495,48.7645,48.794,230612.0
2024-04-08 12:00:00,49.64,49.77,49.61,49.68,132066.0,48.7842,48.9119,48.7547,48.8235,132066.0
2024-04-08 12:10:00,49.68,49.7,49.62,49.68,102598.0,48.8235,48.8431,48.7645,48.8235,102598.0
2024-04-08 12:20:00,49.68,49.73,49.64,49.7,79692.0,48.8235,48.8726,48.7842,48.8431,79692.0
2024-04-08 12:30:00,49.71,49.73,49.66,49.69,58389.0,48.853,48.8726,48.8038,48.8333,58389.0
2024-04-08 12:40:00,49.69,49.77,49.68,49.74,97862.0,48.8333,48.9119,48.8235,48.8825,97862.0
2024-04-08 12:50:00,49.74,49.8,49.71,49.8,74759.0,48.8825,48.9414,48.853,48.9414,74759.0
2024-04-08 13:00:00,49.8,49.82,49.72,49.73,98956.0,48.9414,48.9611,48.8628,48.8726,98956.0
2024-04-08 13:10:00,49.73,49.77,49.67,49.76,98964.0,48.8726,48.9119,48.8137,48.9021,98964.0
2024-04-08 13:20:00,49.76,49.88,49.75,49.84,115052.0,48.9021,49.02,48.8923,48.9807,115052.0
2024-04-08 13:30:00,49.84,49.85,49.77,49.79,85974.0,48.9807,48.9906,48.9119,48.9316,85974.0
2024-04-08 13:40:00,49.79,49.82,49.75,49.79,55558.0,48.9316,48.9611,48.8923,48.9316,55558.0
2024-04-08 13:50:00,49.79,49.9,49.76,49.89,69964.0,48.9316,49.0397,48.9021,49.0299,69964.0
2024-04-08 14:00:00,49.9,49.93,49.78,49.82,66346.0,49.0397,49.0692,48.9218,48.9611,66346.0
2024-04-08 14:10:00,49.82,49.88,49.81,49.84,61341.0,48.9611,49.02,48.9512,48.9807,61341.0
2024-04-08 14:20:00,49.84,49.89,49.81,49.87,70399.0,48.9807,49.0299,48.9512,49.0102,70399.0
2024-04-08 14:30:00,49.88,49.92,49.85,49.85,59567.0,49.02,49.0594,48.9906,48.9906,59567.0
2024-04-08 14:40:00,49.85,49.87,49.81,49.87,64890.0,48.9906,49.0102,48.9512,49.0102,64890.0
2024-04-08 14:50:00,49.87,49.92,49.85,49.91,150282.0,49.0102,49.0594,48.9906,49.0495,150282.0
2024-04-08 15:00:00,49.91,49.96,49.86,49.96,176623.0,49.0495,49.0987,49.0004,49.0987,176623.0
2024-04-08 15:10:00,49.96,50.02,49.94,50.01,167035.0,49.0987,49.1576,49.079,49.1478,167035.0
2024-04-08 15:20:00,50.01,50.13,50.0,50.11,113674.0,49.1478,49.2657,49.138,49.2461,113674.0
2024-04-08 15:30:00,50.1,50.16,50.08,50.12,202968.0,49.2362,49.2952,49.2166,49.2559,202968.0
2024-04-08 15:40:00,50.12,50.13,50.0,50.12,280569.0,49.2559,49.2657,49.138,49.2559,280569.0
2024-04-08 15:50:00,50.12,50.12,49.93,50.03,933338.0,49.2559,49.2559,49.0692,49.1675,933338.0
2024-04-09 09:30:00,51.45,52.03,51.28,51.91,1601407.0,50.563,51.133,50.3959,51.015,1601407.0
2024-04-09 09:40:00,51.88,51.99,51.39,51.59,1030604.0,50.9856,51.0937,50.504,50.7006,1030604.0
2024-04-09 09:50:00,51.58,51.69,51.41,51.46,425633.0,50.6907,50.7988,50.5237,50.5728,425633.0
2024-04-09 10:00:00,51.47,51.51,51.28,51.3,949605.0,50.5826,50.6219,50.3959,50.4156,949605.0
2024-04-09 10:10:00,51.31,51.64,51.22,51.62,372476.0,50.4254,50.7497,50.3369,50.73,372476.0
2024-04-09 10:20:00,51.62,51.64,51.14,51.15,483155.0,50.73,50.7497,50.2583,50.2681,483155.0
2024-04-09 10:30:00,51.15,51.25,50.86,50.89,671436.0,50.2681,50.3664,49.9831,50.0126,671436.0
2024-04-09 10:40:00,50.9,50.9,50.51,50.52,643486.0,50.0225,50.0225,49.6392,49.649,643486.0
2024-04-09 10:50:00,50.51,50.79,50.5,50.78,475012.0,49.6392,49.9144,49.6294,49.9045,475012.0
2024-04-09 11:00:00,50.76,50.87,50.7,50.84,427656.0,49.8849,49.993,49.8259,49.9635,427656.0
2024-04-09 11:10:00,50.84,50.92,50.72,50.87,171527.0,49.9635,50.0421,49.8456,49.993,171527.0
2024-04-09 11:20:00,50.86,50.89,50.78,50.86,235484.0,49.9831,50.0126,49.9045,49.9831,235484.0
2024-04-09 11:30:00,50.86,50.87,50.71,50.84,267600.0,49.9831,49.993,49.8357,49.9635,267600.0
2024-04-09 11:40:00,50.84,51.1,50.82,50.97,441581.0,49.9635,50.219,49.9438,50.0912,441581.0
2024-04-09 11:50:00,50.96,50.99,50.85,50.87,119724.0,50.0814,50.1109,49.9733,49.993,119724.0
2024-04-09 12:00:00,50.87,50.97,50.83,50.93,181509.0,49.993,50.0912,49.9537,50.0519,181509.0
2024-04-09 12:10:00,50.93,51.04,50.91,51.0,256065.0,50.0519,50.16,50.0323,50.1207,256065.0
2024-04-09 12:20:00,51.0,51.04,50.96,51.04,231499.0,50.1207,50.16,50.0814,50.16,231499.0
2024-04-09 12:30:00,51.04,51.11,50.9,50.95,429760.0,50.16,50.2288,50.0225,50.0716,429760.0
2024-04-09 12:40:00,50.95,51.1,50.94,51.06,220535.0,50.0716,50.219,50.0618,50.1797,220535.0
2024-04-09 12:50:00,51.06,51.1,50.98,51.05,123688.0,50.1797,50.219,50.1011,50.1699,123688.0
2024-04-09 13:00:00,51.05,51.06,50.95,50.99,86877.0,50.1699,50.1797,50.0716,50.1109,86877.0
2024-04-09 13:10:00,50.98,51.02,50.93,51.0,108711.0,50.1011,50.1404,50.0519,50.1207,108711.0
2024-04-09 13:20:00,51.01,51.18,51.0,51.13,181429.0,50.1306,50.2976,50.1207,50.2485,181429.0
2024-04-09 13:30:00,51.13,51.14,51.04,51.07,160852.0,50.2485,50.2583,50.16,50.1895,160852.0
2024-04-09 13:40:00,51.06,51.12,50.98,51.05,118581.0,50.1797,50.2387,50.1011,50.1699,118581.0
2024-04-09 13:50:00,51.05,51.06,50.95,51.0,85628.0,50.1699,50.1797,50.0716,50.1207,85628.0
2024-04-09 14:00:00,50.99,51.06,50.93,51.04,194824.0,50.1109,50.1797,50.0519,50.16,194824.0
2024-04-09 14:10:00,51.04,51.08,50.99,51.04,106919.0,50.16,50.1994,50.1109,50.16,106919.0
2024-04-09 14:20:00,51.04,51.14,51.02,51.09,131239.0,50.16,50.2583,50.1404,50.2092,131239.0
2024-04-09 14:30:00,51.07,51.18,51.04,51.13,178961.0,50.1895,50.2976,50.16,50.2485,178961.0
2024-04-09 14:40:00,51.13,51.22,51.07,51.07,244457.0,50.2485,50.3369,50.1895,50.1895,244457.0
2024-04-09 14:50:00,51.08,51.16,51.07,51.13,124415.0,50.1994,50.278,50.1895,50.2485,124415.0
2024-04-09 15:00:00,51.12,51.14,51.03,51.06,248153.0,50.2387,50.2583,50.1502,50.1797,248153.0
2024-04-09 15:10:00,51.05,51.07,50.95,51.03,205691.0,50.1699,50.1895,50.0716,50.1502,205691.0
2024-04-09 15:20:00,51.02,51.29,51.0,51.29,255110.0,50.1404,50.4057,50.1207,50.4057,255110.0
2024-04-09 15:30:00,51.28,51.34,51.24,51.28,356982.0,50.3959,50.4549,50.3566,50.3959,356982.0
2024-04-09 15:40:00,51.28,51.35,51.25,51.32,342557.0,50.3959,50.4647,50.3664,50.4352,342557.0
2024-04-09 15:50:00,51.32,51.38,51.27,51.3,1044658.0,50.4352,50.4942,50.3861,50.4156,1044658.0
2024-04-10 09:30:00,49.98,50.43,49.59,50.36,1243741.0,49.1183,49.5606,48.735,49.4918,1243741.0
2024-04-10 09:40:00,50.35,50.74,50.14,50.59,465871.0,49.4819,49.8652,49.2756,49.7178,465871.0
2024-04-10 09:50:00,50.59,51.13,50.5,51.13,594892.0,49.7178,50.2485,49.6294,50.2485,594892.0
2024-04-10 10:00:00,51.13,51.37,50.94,51.35,738183.0,50.2485,50.4844,50.0618,50.4647,738183.0
2024-04-10 10:10:00,51.34,51.36,51.0,51.33,678040.0,50.4549,50.4745,50.1207,50.445,678040.0
2024-04-10 10:20:00,51.31,51.38,51.1,51.1,389132.0,50.4254,50.4942,50.219,50.219,389132.0
2024-04-10 10:30:00,51.11,51.31,51.07,51.23,249720.0,50.2288,50.4254,50.1895,50.3468,249720.0
2024-04-10 10:40:00,51.24,51.36,51.16,51.17,278533.0,50.3566,50.4745,50.278,50.2878,278533.0
2024-04-10 10:50:00,51.17,51.25,51.01,51.13,279086.0,50.2878,50.3664,50.1306,50.2485,279086.0
2024-04-10 11:00:00,51.13,51.14,50.77,50.8,326528.0,50.2485,50.2583,49.8947,49.9242,326528.0
2024-04-10 11:10:00,50.78,50.79,50.5,50.55,359774.0,49.9045,49.9144,49.6294,49.6785,359774.0
2024-04-10 11:20:00,50.55,50.69,50.48,50.69,284097.0,49.6785,49.8161,49.6097,49.8161,284097.0
2024-04-10 11:30:00,50.69,50.72,50.54,50.54,222168.0,49.8161,49.8456,49.6687,49.6687,222168.0
2024-04-10 11:40:00,50.55,50.58,50.48,50.5,273199.0,49.6785,49.708,49.6097,49.6294,273199.0
2024-04-10 11:50:00,50.5,50.62,50.43,50.48,311793.0,49.6294,49.7473,49.5606,49.6097,311793.0
2024-04-10 12:00:00,50.48,50.52,50.34,50.5,263511.0,49.6097,49.649,49.4721,49.6294,263511.0
2024-04-10 12:10:00,50.5,50.56,50.37,50.54,177993.0,49.6294,49.6883,49.5016,49.6687,177993.0
2024-04-10 12:20:00,50.54,50.67,50.51,50.59,138728.0,49.6687,49.7964,49.6392,49.7178,138728.0
2024-04-10 12:30:00,50.57,50.64,50.52,50.61,116005.0,49.6981,49.7669,49.649,49.7375,116005.0
2024-04-10 12:40:00,50.6,50.66,50.52,50.65,172565.0,49.7276,49.7866,49.649,49.7768,172565.0
2024-04-10 12:50:00,50.65,50.74,50.56,50.72,191056.0,49.7768,49.8652,49.6883,49.8456,191056.0
2024-04-10 13:00:00,50.72,50.76,50.44,50.48,254070.0,49.8456,49.8849,49.5704,49.6097,254070.0
2024-04-10 13:10:00,50.48,50.67,50.41,50.64,194233.0,49.6097,49.7964,49.5409,49.7669,194233.0
2024-04-10 13:20:00,50.64,50.98,50.63,50.69,273030.0,49.7669,50.1011,49.7571,49.8161,273030.0
2024-04-10 13:30:00,50.68,50.8,50.44,50.46,211011.0,49.8062,49.9242,49.5704,49.59,211011.0
2024-04-10 13:40:00,50.47,50.66,50.42,50.65,288141.0,49.5999,49.7866,49.5507,49.7768,288141.0
2024-04-10 13:50:00,50.63,50.85,50.59,50.77,277185.0,49.7571,49.9733,49.7178,49.8947,277185.0
2024-04-10 14:00:00,50.77,50.84,50.64,50.73,157030.0,49.8947,49.9635,49.7669,49.8554,157030.0
2024-04-10 14:10:00,50.72,50.84,50.62,50.66,139161.0,49.8456,49.9635,49.7473,49.7866,139161.0
2024-04-10 14:20:00,50.68,50.74,50.53,50.54,195764.0,49.8062,49.8652,49.6588,49.6687,195764.0
2024-04-10 14:30:00,50.55,50.69,50.52,50.68,176021.0,49.6785,49.8161,49.649,49.8062,176021.0
2024-04-10 14:40:00,50.68,50.75,50.65,50.73,168735.0,49.8062,49.875,49.7768,49.8554,168735.0
2024-04-10 14:50:00,50.73,50.74,50.48,50.57,156304.0,49.8554,49.8652,49.6097,49.6981,156304.0
2024-04-10 15:00:00,50.57,50.74,50.56,50.74,182814.0,49.6981,49.8652,49.6883,49.8652,182814.0
2024-04-10 15:10:00,50.74,50.86,50.71,50.82,203754.0,49.8652,49.9831,49.8357,49.9438,203754.0
2024-04-10 15:20:00,50.82,50.83,50.75,50.82,276890.0,49.9438,49.9537,49.875,49.9438,276890.0
2024-04-10 15:30:00,50.82,50.84,50.7,50.76,303542.0,49.9438,49.9635,49.8259,49.8849,303542.0
2024-04-10 15:40:00,50.76,50.93,50.76,50.91,494814.0,49.8849,50.0519,49.8849,50.0323,494814.0
2024-04-10 15:50:00,50.91,51.03,50.86,50.91,913278.0,50.0323,50.1502,49.9831,50.0323,913278.0
2024-04-11 09:30:00,51.03,51.35,50.79,50.9,518698.0,50.1502,50.4647,49.9144,50.0225,518698.0
2024-04-11 09:40:00,50.9,51.2,50.86,51.16,238288.0,50.0225,50.3173,49.9831,50.278,238288.0
2024-04-11 09:50:00,51.16,51.22,51.04,51.16,233379.0,50.278,50.3369,50.16,50.278,233379.0
2024-04-11 10:00:00,51.16,51.18,50.78,50.82,342124.0,50.278,50.2976,49.9045,49.9438,342124.0
2024-04-11 10:10:00,50.82,50.88,50.6,50.6,288727.0,49.9438,50.0028,49.7276,49.7276,288727.0
2024-04-11 10:20:00,50.59,50.67,50.44,50.54,242426.0,49.7178,49.7964,49.5704,49.6687,242426.0
2024-04-11 10:30:00,50.54,50.59,50.27,50.3,215312.0,49.6687,49.7178,49.4033,49.4328,215312.0
2024-04-11 10:40:00,50.3,50.31,50.03,50.09,660423.0,49.4328,49.4426,49.1675,49.2264,660423.0
2024-04-11 10:50:00,50.1,50.25,50.01,50.07,420058.0,49.2362,49.3837,49.1478,49.2068,420058.0
2024-04-11 11:00:00,50.07,50.1,49.96,50.02,487600.0,49.2068,49.2362,49.0987,49.1576,487600.0
2024-04-11 11:10:00,50.02,50.27,50.01,50.22,348723.0,49.1576,49.4033,49.1478,49.3542,348723.0
2024-04-11 11:20:00,50.21,50.27,50.09,50.18,183327.0,49.3444,49.4033,49.2264,49.3149,183327.0
2024-04-11 11:30:00,50.18,50.2,50.1,50.17,145456.0,49.3149,49.3345,49.2362,49.305,145456.0
2024-04-11 11:40:00,50.18,50.24,50.13,50.16,225520.0,49.3149,49.3738,49.2657,49.2952,225520.0
2024-04-11 11:50:00,50.16,50.42,50.15,50.38,177499.0,49.2952,49.5507,49.2854,49.5114,177499.0
2024-04-11 12:00:00,50.37,50.39,50.29,50.36,119357.0,49.5016,49.5212,49.423,49.4918,119357.0
2024-04-11 12:10:00,50.36,50.42,50.31,50.37,141709.0,49.4918,49.5507,49.4426,49.5016,141709.0
2024-04-11 12:20:00,50.37,50.37,50.23,50.28,143894.0,49.5016,49.5016,49.364,49.4131,143894.0
2024-04-11 12:30:00,50.27,50.32,50.24,50.28,103414.0,49.4033,49.4525,49.3738,49.4131,103414.0
2024-04-11 12:40:00,50.28,50.49,50.27,50.48,216056.0,49.4131,49.6195,49.4033,49.6097,216056.0
2024-04-11 12:50:00,50.48,50.57,50.44,50.5,192117.0,49.6097,49.6981,49.5704,49.6294,192117.0
2024-04-11 13:00:00,50.48,50.77,50.48,50.68,267681.0,49.6097,49.8947,49.6097,49.8062,267681.0
2024-04-11 13:10:00,50.68,50.73,50.62,50.72,165505.0,49.8062,49.8554,49.7473,49.8456,165505.0
2024-04-11 13:20:00,50.73,50.85,50.73,50.79,208449.0,49.8554,49.9733,49.8554,49.9144,208449.0
2024-04-11 13:30:00,50.8,50.89,50.75,50.76,268457.0,49.9242,50.0126,49.875,49.8849,268457.0
2024-04-11 13:40:00,50.76,50.78,50.68,50.77,139816.0,49.8849,49.9045,49.8062,49.8947,139816.0
2024-04-11 13:50:00,50.78,50.81,50.72,50.77,142819.0,49.9045,49.934,49.8456,49.8947,142819.0
2024-04-11 14:00:00,50.77,50.97,50.72,50.88,399759.0,49.8947,50.0912,49.8456,50.0028,399759.0
2024-04-11 14:10:00,50.88,50.89,50.73,50.81,206375.0,50.0028,50.0126,49.8554,49.934,206375.0
2024-04-11 14:20:00,50.82,50.87,50.79,50.83,134559.0,49.9438,49.993,49.9144,49.9537,134559.0
2024-04-11 14:30:00,50.84,50.95,50.8,50.93,162793.0,49.9635,50.0716,49.9242,50.0519,162793.0
2024-04-11 14:40:00,50.93,50.93,50.84,50.89,212263.0,50.0519,50.0519,49.9635,50.0126,212263.0
2024-04-11 14:50:00,50.89,50.91,50.83,50.87,129246.0,50.0126,50.0323,49.9537,49.993,129246.0
2024-04-11 15:00:00,50.87,50.88,50.8,50.83,201662.0,49.993,50.0028,49.9242,49.9537,201662.0
2024-04-11 15:10:00,50.82,50.87,50.72,50.73,249271.0,49.9438,49.993,49.8456,49.8554,249271.0
2024-04-11 15:20:00,50.73,50.84,50.7,50.81,187987.0,49.8554,49.9635,49.8259,49.934,187987.0
2024-04-11 15:30:00,50.81,50.87,50.75,50.87,223910.0,49.934,49.993,49.875,49.993,223910.0
2024-04-11 15:40:00,50.87,50.94,50.85,50.89,266651.0,49.993,50.0618,49.9733,50.0126,266651.0
2024-04-11 15:50:00,50.89,50.89,50.72,50.72,872231.0,50.0126,50.0126,49.8456,49.8456,872231.0
2024-04-12 09:30:00,51.91,52.42,51.81,51.94,1033128.0,51.1697,51.6725,51.0712,51.1993,1033128.0
2024-04-12 09:40:00,51.93,51.99,51.64,51.85,560849.0,51.1894,51.2486,50.9036,51.1106,560849.0
2024-04-12 09:50:00,51.85,51.87,51.48,51.64,661185.0,51.1106,51.1303,50.7459,50.9036,661185.0
2024-04-12 10:00:00,51.63,51.66,51.4,51.45,387715.0,50.8937,50.9233,50.667,50.7163,387715.0
2024-04-12 10:10:00,51.45,51.59,51.35,51.41,436591.0,50.7163,50.8543,50.6177,50.6769,436591.0
2024-04-12 10:20:00,51.41,51.54,51.27,51.28,481686.0,50.6769,50.805,50.5389,50.5487,481686.0
2024-04-12 10:30:00,51.29,51.43,51.19,51.26,318905.0,50.5586,50.6966,50.46,50.529,318905.0
2024-04-12 10:40:00,51.26,51.29,51.11,51.23,578117.0,50.529,50.5586,50.3811,50.4994,578117.0
2024-04-12 10:50:00,51.24,51.4,51.18,51.3,249338.0,50.5093,50.667,50.4501,50.5684,249338.0
2024-04-12 11:00:00,51.32,51.51,51.25,51.28,326533.0,50.5881,50.7754,50.5191,50.5487,326533.0
2024-04-12 11:10:00,51.28,51.3,51.04,51.14,260809.0,50.5487,50.5684,50.3121,50.4107,260809.0
2024-04-12 11:20:00,51.15,51.16,50.79,50.82,532971.0,50.4206,50.4304,50.0657,50.0953,532971.0
2024-04-12 11:30:00,50.83,50.91,50.41,50.42,475612.0,50.1051,50.184,49.6911,49.701,475612.0
2024-04-12 11:40:00,50.42,50.49,50.23,50.48,726232.0,49.701,49.77,49.5137,49.7601,726232.0
2024-04-12 11:50:00,50.49,50.51,50.32,50.43,291857.0,49.77,49.7897,49.6024,49.7108,291857.0
2024-04-12 12:00:00,50.42,50.51,50.33,50.39,201253.0,49.701,49.7897,49.6123,49.6714,201253.0
2024-04-12 12:10:00,50.39,50.39,50.17,50.19,242366.0,49.6714,49.6714,49.4545,49.4743,242366.0
2024-04-12 12:20:00,50.2,50.21,50.02,50.05,341675.0,49.4841,49.494,49.3067,49.3363,341675.0
2024-04-12 12:30:00,50.04,50.12,49.85,49.96,517905.0,49.3264,49.4053,49.1391,49.2475,517905.0
2024-04-12 12:40:00,49.96,49.99,49.7,49.71,378432.0,49.2475,49.2771,48.9912,49.0011,378432.0
2024-04-12 12:50:00,49.71,49.98,49.71,49.88,236449.0,49.0011,49.2673,49.0011,49.1687,236449.0
2024-04-12 13:00:00,49.87,49.92,49.78,49.8,139851.0,49.1588,49.2081,49.0701,49.0898,139851.0
2024-04-12 13:10:00,49.8,49.98,49.79,49.83,178186.0,49.0898,49.2673,49.08,49.1194,178186.0
2024-04-12 13:20:00,49.83,49.84,49.57,49.61,307388.0,49.1194,49.1292,48.8631,48.9025,307388.0
2024-04-12 13:30:00,49.61,49.69,49.56,49.68,259738.0,48.9025,48.9814,48.8532,48.9715,259738.0
2024-04-12 13:40:00,49.68,49.86,49.65,49.83,249613.0,48.9715,49.149,48.942,49.1194,249613.0
2024-04-12 13:50:00,49.84,49.93,49.74,49.76,189746.0,49.1292,49.218,49.0307,49.0504,189746.0
2024-04-12 14:00:00,49.76,49.77,49.65,49.72,151289.0,49.0504,49.0602,48.942,49.011,151289.0
2024-04-12 14:10:00,49.71,49.76,49.65,49.67,151368.0,49.0011,49.0504,48.942,48.9617,151368.0
2024-04-12 14:20:00,49.68,49.75,49.58,49.59,221868.0,48.9715,49.0405,48.873,48.8828,221868.0
2024-04-12 14:30:00,49.59,49.59,49.34,49.41,515788.0,48.8828,48.8828,48.6364,48.7054,515788.0
2024-04-12 14:40:00,49.42,49.51,49.33,49.47,395022.0,48.7152,48.804,48.6265,48.7645,395022.0
2024-04-12 14:50:00,49.47,49.65,49.45,49.52,300071.0,48.7645,48.942,48.7448,48.8138,300071.0
2024-04-12 15:00:00,49.52,49.57,49.41,49.54,277688.0,48.8138,48.8631,48.7054,48.8335,277688.0
2024-04-12 15:10:00,49.54,49.57,49.38,49.47,300559.0,48.8335,48.8631,48.6758,48.7645,300559.0
2024-04-12 15:20:00,49.48,49.52,49.4,49.41,206828.0,48.7744,48.8138,48.6955,48.7054,206828.0
2024-04-12 15:30:00,49.41,49.45,49.33,49.4,271965.0,48.7054,48.7448,48.6265,48.6955,271965.0
2024-04-12 15:40:00,49.4,49.59,49.4,49.48,377824.0,48.6955,48.8828,48.6955,48.7744,377824.0
2024-04-12 15:50:00,49.48,49.57,49.4,49.49,1280321.0,48.7744,48.8631,48.6955,48.7842,1280321.0
2024-04-15 09:30:00,50.7,51.05,50.51,50.67,842223.0,49.977,50.322,49.7897,49.9474,842223.0
2024-04-15 09:40:00,50.68,50.92,50.5,50.88,399699.0,49.9573,50.1938,49.7798,50.1544,399699.0
2024-04-15 09:50:00,50.88,50.91,50.41,50.67,233379.0,50.1544,50.184,49.6911,49.9474,233379.0
2024-04-15 10:00:00,50.69,50.7,50.18,50.18,378217.0,49.9671,49.977,49.4644,49.4644,378217.0
2024-04-15 10:10:00,50.18,50.54,50.08,50.52,332533.0,49.4644,49.8193,49.3658,49.7996,332533.0
2024-04-15 10:20:00,50.52,50.55,50.26,50.34,188125.0,49.7996,49.8291,49.5433,49.6221,188125.0
2024-04-15 10:30:00,50.35,50.62,50.35,50.5,176094.0,49.632,49.8981,49.632,49.7798,176094.0
2024-04-15 10:40:00,50.51,50.54,50.28,50.34,205893.0,49.7897,49.8193,49.563,49.6221,205893.0
2024-04-15 10:50:00,50.34,50.36,50.18,50.25,115955.0,49.6221,49.6418,49.4644,49.5334,115955.0
2024-04-15 11:00:00,50.25,50.32,50.15,50.31,145939.0,49.5334,49.6024,49.4348,49.5925,145939.0
2024-04-15 11:10:00,50.32,50.4,50.21,50.26,275149.0,49.6024,49.6813,49.494,49.5433,275149.0
2024-04-15 11:20:00,50.27,50.44,50.19,50.42,144188.0,49.5531,49.7207,49.4743,49.701,144188.0
2024-04-15 11:30:00,50.43,50.56,50.42,50.54,181502.0,49.7108,49.839,49.701,49.8193,181502.0
2024-04-15 11:40:00,50.55,50.65,50.53,50.64,191181.0,49.8291,49.9277,49.8094,49.9178,191181.0
2024-04-15 11:50:00,50.65,50.76,50.61,50.76,167381.0,49.9277,50.0361,49.8883,50.0361,167381.0
2024-04-15 12:00:00,50.76,50.78,50.61,50.63,107408.0,50.0361,50.0558,49.8883,49.908,107408.0
2024-04-15 12:10:00,50.64,50.66,50.56,50.59,124212.0,49.9178,49.9376,49.839,49.8686,124212.0
2024-04-15 12:20:00,50.59,50.63,50.48,50.49,177912.0,49.8686,49.908,49.7601,49.77,177912.0
2024-04-15 12:30:00,50.49,50.49,50.36,50.4,131920.0,49.77,49.77,49.6418,49.6813,131920.0
2024-04-15 12:40:00,50.41,50.49,50.4,50.47,145560.0,49.6911,49.77,49.6813,49.7503,145560.0
2024-04-15 12:50:00,50.46,50.55,50.43,50.54,187090.0,49.7404,49.8291,49.7108,49.8193,187090.0
2024-04-15 13:00:00,50.54,50.63,50.42,50.59,415682.0,49.8193,49.908,49.701,49.8686,415682.0
2024-04-15 13:10:00,50.58,50.59,50.29,50.3,209415.0,49.8587,49.8686,49.5728,49.5827,209415.0
2024-04-15 13:20:00,50.29,50.3,50.16,50.22,242060.0,49.5728,49.5827,49.4447,49.5038,242060.0
2024-04-15 13:30:00,50.21,50.23,50.02,50.12,317325.0,49.494,49.5137,49.3067,49.4053,317325.0
2024-04-15 13:40:00,50.12,50.24,49.93,49.97,205358.0,49.4053,49.5235,49.218,49.2574,205358.0
2024-04-15 13:50:00,49.98,50.19,49.95,50.18,225688.0,49.2673,49.4743,49.2377,49.4644,225688.0
2024-04-15 14:00:00,50.17,50.18,49.94,49.95,153313.0,49.4545,49.4644,49.2278,49.2377,153313.0
2024-04-15 14:10:00,49.95,49.95,49.73,49.83,244654.0,49.2377,49.2377,49.0208,49.1194,244654.0
2024-04-15 14:20:00,49.83,49.88,49.7,49.7,184838.0,49.1194,49.1687,48.9912,48.9912,184838.0
2024-04-15 14:30:00,49.7,49.91,49.67,49.86,361277.0,48.9912,49.1983,48.9617,49.149,361277.0
2024-04-15 14:40:00,49.86,49.98,49.85,49.88,143059.0,49.149,49.2673,49.1391,49.1687,143059.0
2024-04-15 14:50:00,49.89,50.02,49.85,49.97,153995.0,49.1785,49.3067,49.1391,49.2574,153995.0
2024-04-15 15:00:00,49.96,50.0,49.88,49.95,205032.0,49.2475,49.287,49.1687,49.2377,205032.0
2024-04-15 15:10:00,49.95,50.02,49.88,49.89,216448.0,49.2377,49.3067,49.1687,49.1785,216448.0
2024-04-15 15:20:00,49.89,50.13,49.85,49.96,221366.0,49.1785,49.4151,49.1391,49.2475,221366.0
2024-04-15 15:30:00,49.96,50.08,49.95,50.06,170434.0,49.2475,49.3658,49.2377,49.3461,170434.0
2024-04-15 15:40:00,50.06,50.08,49.92,50.06,298235.0,49.3461,49.3658,49.2081,49.3461,298235.0
2024-04-15 15:50:00,50.07,50.2,50.01,50.03,1035993.0,49.356,49.4841,49.2968,49.3165,1035993.0
2024-04-16 09:30:00,48.42,48.84,48.13,48.14,1093573.0,47.7295,48.1435,47.4436,47.4535,1093573.0
2024-04-16 09:40:00,48.14,48.44,48.07,48.33,677274.0,47.4535,47.7492,47.3845,47.6408,677274.0
2024-04-16 09:50:00,48.33,48.39,48.11,48.27,685147.0,47.6408,47.6999,47.4239,47.5816,685147.0
2024-04-16 10:00:00,48.27,48.65,48.22,48.51,431972.0,47.5816,47.9562,47.5324,47.8182,431972.0
2024-04-16 10:10:00,48.51,48.8,48.44,48.68,472641.0,47.8182,48.1041,47.7492,47.9858,472641.0
2024-04-16 10:20:00,48.68,48.75,48.37,48.37,313140.0,47.9858,48.0548,47.6802,47.6802,313140.0
2024-04-16 10:30:00,48.38,48.48,48.2,48.29,653315.0,47.6901,47.7886,47.5126,47.6014,653315.0
2024-04-16 10:40:00,48.29,48.75,48.26,48.67,689041.0,47.6014,48.0548,47.5718,47.9759,689041.0
2024-04-16 10:50:00,48.67,48.68,48.43,48.51,404531.0,47.9759,47.9858,47.7394,47.8182,404531.0
2024-04-16 11:00:00,48.51,48.78,48.47,48.78,603986.0,47.8182,48.0844,47.7788,48.0844,603986.0
2024-04-16 11:10:00,48.78,48.86,48.59,48.83,322397.0,48.0844,48.1632,47.8971,48.1337,322397.0
2024-04-16 11:20:00,48.83,48.93,48.79,48.92,308936.0,48.1337,48.2322,48.0942,48.2224,308936.0
2024-04-16 11:30:00,48.92,49.02,48.85,48.95,250957.0,48.2224,48.3209,48.1534,48.2519,250957.0
2024-04-16 11:40:00,48.95,49.1,48.9,48.98,269839.0,48.2519,48.3998,48.2027,48.2815,269839.0
2024-04-16 11:50:00,48.98,49.15,48.97,48.97,267686.0,48.2815,48.4491,48.2717,48.2717,267686.0
2024-04-16 12:00:00,48.97,49.16,48.9,49.16,228435.0,48.2717,48.4589,48.2027,48.4589,228435.0
2024-04-16 12:10:00,49.16,49.17,49.09,49.14,139653.0,48.4589,48.4688,48.3899,48.4392,139653.0
2024-04-16 12:20:00,49.14,49.15,49.07,49.11,164197.0,48.4392,48.4491,48.3702,48.4097,164197.0
2024-04-16 12:30:00,49.11,49.23,49.1,49.17,154518.0,48.4097,48.5279,48.3998,48.4688,154518.0
2024-04-16 12:40:00,49.17,49.36,49.16,49.36,175587.0,48.4688,48.6561,48.4589,48.6561,175587.0
2024-04-16 12:50:00,49.36,49.39,49.25,49.38,474263.0,48.6561,48.6857,48.5477,48.6758,474263.0
2024-04-16 13:00:00,49.39,49.44,49.28,49.41,373566.0,48.6857,48.735,48.5772,48.7054,373566.0
2024-04-16 13:10:00,49.41,49.42,49.3,49.36,195182.0,48.7054,48.7152,48.5969,48.6561,195182.0
2024-04-16 13:20:00,49.36,49.39,49.25,49.27,218861.0,48.6561,48.6857,48.5477,48.5674,218861.0
2024-04-16 13:30:00,49.27,49.28,48.92,49.08,514279.0,48.5674,48.5772,48.2224,48.3801,514279.0
2024-04-16 13:40:00,49.08,49.24,49.07,49.08,265604.0,48.3801,48.5378,48.3702,48.3801,265604.0
2024-04-16 13:50:00,49.08,49.16,48.93,49.13,279616.0,48.3801,48.4589,48.2322,48.4294,279616.0
2024-04-16 14:00:00,49.12,49.48,49.05,49.46,198283.0,48.4195,48.7744,48.3505,48.7547,198283.0
2024-04-16 14:10:00,49.45,49.51,49.11,49.12,215666.0,48.7448,48.804,48.4097,48.4195,215666.0
2024-04-16 14:20:00,49.12,49.18,49.03,49.08,297076.0,48.4195,48.4787,48.3308,48.3801,297076.0
2024-04-16 14:30:00,49.07,49.28,49.04,49.26,210164.0,48.3702,48.5772,48.3407,48.5575,210164.0
2024-04-16 14:40:00,49.27,49.39,49.24,49.34,161381.0,48.5674,48.6857,48.5378,48.6364,161381.0
2024-04-16 14:50:00,49.35,49.53,49.34,49.52,162257.0,48.6462,48.8237,48.6364,48.8138,162257.0
2024-04-16 15:00:00,49.52,49.55,49.41,49.44,234157.0,48.8138,48.8434,48.7054,48.735,234157.0
2024-04-16 15:10:00,49.44,49.58,49.41,49.58,206324.0,48.735,48.873,48.7054,48.873,206324.0
2024-04-16 15:20:00,49.58,49.61,49.53,49.55,240472.0,48.873,48.9025,48.8237,48.8434,240472.0
2024-04-16 15:30:00,49.55,49.56,49.32,49.48,348567.0,48.8434,48.8532,48.6167,48.7744,348567.0
2024-04-16 15:40:00,49.48,49.49,49.36,49.43,364055.0,48.7744,48.7842,48.6561,48.7251,364055.0
2024-04-16 15:50:00,49.42,49.57,49.37,49.41,1191010.0,48.7152,48.8631,48.666,48.7054,1191010.0
2024-04-17 09:30:00,50.46,50.85,50.25,50.78,990494.0,49.7404,50.1248,49.5334,50.0558,990494.0
2024-04-17 09:40:00,50.77,51.14,50.72,50.93,736590.0,50.046,50.4107,49.9967,50.2037,736590.0
2024-04-17 09:50:00,50.93,51.04,50.82,51.0,330977.0,50.2037,50.3121,50.0953,50.2727,330977.0
2024-04-17 10:00:00,51.0,51.0,50.62,50.76,504384.0,50.2727,50.2727,49.8981,50.0361,504384.0
2024-04-17 10:10:00,50.75,50.77,50.5,50.64,305873.0,50.0263,50.046,49.7798,49.9178,305873.0
2024-04-17 10:20:00,50.64,50.79,50.45,50.76,226054.0,49.9178,50.0657,49.7305,50.0361,226054.0
2024-04-17 10:30:00,50.76,50.83,50.54,50.62,284709.0,50.0361,50.1051,49.8193,49.8981,284709.0
2024-04-17 10:40:00,50.61,50.79,50.6,50.77,158008.0,49.8883,50.0657,49.8784,50.046,158008.0
2024-04-17 10:50:00,50.77,50.77,50.4,50.52,200920.0,50.046,50.046,49.6813,49.7996,200920.0
2024-04-17 11:00:00,50.51,50.75,50.49,50.55,352753.0,49.7897,50.0263,49.77,49.8291,352753.0
2024-04-17 11:10:00,50.55,50.6,50.38,50.39,256651.0,49.8291,49.8784,49.6615,49.6714,256651.0
2024-04-17 11:20:00,50.38,50.51,50.34,50.43,200630.0,49.6615,49.7897,49.6221,49.7108,200630.0
2024-04-17 11:30:00,50.42,50.44,50.27,50.37,218524.0,49.701,49.7207,49.5531,49.6517,218524.0
2024-04-17 11:40:00,50.38,50.46,50.32,50.34,160596.0,49.6615,49.7404,49.6024,49.6221,160596.0
2024-04-17 11:50:00,50.34,50.4,50.3,50.31,121394.0,49.6221,49.6813,49.5827,49.5925,121394.0
2024-04-17 12:00:00,50.31,50.31,49.95,49.98,241205.0,49.5925,49.5925,49.2377,49.2673,241205.0
2024-04-17 12:10:00,49.99,50.18,49.99,50.07,223026.0,49.2771,49.4644,49.2771,49.356,223026.0
2024-04-17 12:20:00,50.06,50.14,49.82,49.85,358299.0,49.3461,49.425,49.1095,49.1391,358299.0
2024-04-17 12:30:00,49.84,49.84,49.67,49.69,417820.0,49.1292,49.1292,48.9617,48.9814,417820.0
2024-04-17 12:40:00,49.69,49.78,49.48,49.73,291603.0,48.9814,49.0701,48.7744,49.0208,291603.0
2024-04-17 12:50:00,49.73,49.89,49.73,49.85,112158.0,49.0208,49.1785,49.0208,49.1391,112158.0
2024-04-17 13:00:00,49.85,49.95,49.8,49.95,186215.0,49.1391,49.2377,49.0898,49.2377,186215.0
2024-04-17 13:10:00,49.94,49.96,49.82,49.89,165221.0,49.2278,49.2475,49.1095,49.1785,165221.0
2024-04-17 13:20:00,49.89,49.95,49.83,49.88,94883.0,49.1785,49.2377,49.1194,49.1687,94883.0
2024-04-17 13:30:00,49.9,50.01,49.88,49.96,285730.0,49.1884,49.2968,49.1687,49.2475,285730.0
2024-04-17 13:40:00,49.97,50.0,49.82,49.94,173182.0,49.2574,49.287,49.1095,49.2278,173182.0
2024-04-17 13:50:00,49.95,50.07,49.9,50.04,208729.0,49.2377,49.356,49.1884,49.3264,208729.0
2024-04-17 14:00:00,50.04,50.13,50.0,50.08,134869.0,49.3264,49.4151,49.287,49.3658,134869.0
2024-04-17 14:10:00,50.07,50.11,49.96,50.08,236201.0,49.356,49.3954,49.2475,49.3658,236201.0
2024-04-17 14:20:00,50.09,50.09,49.97,49.99,82927.0,49.3757,49.3757,49.2574,49.2771,82927.0
2024-04-17 14:30:00,49.99,50.0,49.92,49.98,125141.0,49.2771,49.287,49.2081,49.2673,125141.0
2024-04-17 14:40:00,49.99,50.23,49.97,49.97,557534.0,49.2771,49.5137,49.2574,49.2574,557534.0
2024-04-17 14:50:00,49.98,50.0,49.77,49.8,248941.0,49.2673,49.287,49.0602,49.0898,248941.0
2024-04-17 15:00:00,49.8,49.83,49.62,49.63,357830.0,49.0898,49.1194,48.9124,48.9222,357830.0
2024-04-17 15:10:00,49.62,49.72,49.51,49.66,414660.0,48.9124,49.011,48.804,48.9518,414660.0
2024-04-17 15:20:00,49.66,49.72,49.47,49.47,203665.0,48.9518,49.011,48.7645,48.7645,203665.0
2024-04-17 15:30:00,49.48,49.73,49.46,49.71,398057.0,48.7744,49.0208,48.7547,49.0011,398057.0
2024-04-17 15:40:00,49.7,49.71,49.56,49.71,380831.0,48.9912,49.0011,48.8532,49.0011,380831.0
2024-04-17 15:50:00,49.71,49.85,49.53,49.82,1024621.0,49.0011,49.1391,48.8237,49.1095,1024621.0
2024-04-18 09:30:00,50.82,51.04,50.05,50.12,800814.0,50.0953,50.3121,49.3363,49.4053,800814.0
2024-04-18 09:40:00,50.13,50.23,49.7,50.19,292522.0,49.4151,49.5137,48.9912,49.4743,292522.0
2024-04-18 09:50:00,50.19,50.56,50.12,50.55,305533.0,49.4743,49.839,49.4053,49.8291,305533.0
2024-04-18 10:00:00,50.55,50.67,50.37,50.62,505547.0,49.8291,49.9474,49.6517,49.8981,505547.0
2024-04-18 10:10:00,50.63,50.82,50.6,50.64,796421.0,49.908,50.0953,49.8784,49.9178,796421.0
2024-04-18 10:20:00,50.63,50.63,50.35,50.37,218095.0,49.908,49.908,49.632,49.6517,218095.0
2024-04-18 10:30:00,50.38,50.57,50.37,50.54,193604.0,49.6615,49.8488,49.6517,49.8193,193604.0
2024-04-18 10:40:00,50.54,50.65,50.44,50.56,234803.0,49.8193,49.9277,49.7207,49.839,234803.0
2024-04-18 10:50:00,50.55,50.55,50.33,50.37,322901.0,49.8291,49.8291,49.6123,49.6517,322901.0
2024-04-18 11:00:00,50.37,50.58,50.36,50.5,283376.0,49.6517,49.8587,49.6418,49.7798,283376.0
2024-04-18 11:10:00,50.49,50.64,50.46,50.64,232157.0,49.77,49.9178,49.7404,49.9178,232157.0
2024-04-18 11:20:00,50.64,50.92,50.63,50.73,660037.0,49.9178,50.1938,49.908,50.0066,660037.0
2024-04-18 11:30:00,50.73,50.76,50.47,50.53,180159.0,50.0066,50.0361,49.7503,49.8094,180159.0
2024-04-18 11:40:00,50.52,50.52,50.25,50.3,211715.0,49.7996,49.7996,49.5334,49.5827,211715.0
2024-04-18 11:50:00,50.3,50.4,50.2,50.37,237012.0,49.5827,49.6813,49.4841,49.6517,237012.0
2024-04-18 12:00:00,50.37,50.49,50.34,50.4,194755.0,49.6517,49.77,49.6221,49.6813,194755.0
2024-04-18 12:10:00,50.39,50.49,50.38,50.45,127428.0,49.6714,49.77,49.6615,49.7305,127428.0
2024-04-18 12:20:00,50.46,50.51,50.4,50.44,111862.0,49.7404,49.7897,49.6813,49.7207,111862.0
2024-04-18 12:30:00,50.44,50.46,50.31,50.37,163905.0,49.7207,49.7404,49.5925,49.6517,163905.0
2024-04-18 12:40:00,50.37,50.39,50.14,50.19,270565.0,49.6517,49.6714,49.425,49.4743,270565.0
2024-04-18 12:50:00,50.19,50.21,50.07,50.11,427104.0,49.4743,49.494,49.356,49.3954,427104.0
2024-04-18 13:00:00,50.1,50.16,49.97,50.0,264188.0,49.3855,49.4447,49.2574,49.287,264188.0
2024-04-18 13:10:00,50.01,50.03,49.77,49.82,410702.0,49.2968,49.3165,49.0602,49.1095,410702.0
2024-04-18 13:20:00,49.82,49.9,49.67,49.9,406367.0,49.1095,49.1884,48.9617,49.1884,406367.0
2024-04-18 13:30:00,49.89,49.93,49.82,49.84,211922.0,49.1785,49.218,49.1095,49.1292,211922.0
2024-04-18 13:40:00,49.84,49.96,49.77,49.92,275712.0,49.1292,49.2475,49.0602,49.2081,275712.0
2024-04-18 13:50:00,49.92,49.95,49.81,49.9,159322.0,49.2081,49.2377,49.0997,49.1884,159322.0
2024-04-18 14:00:00,49.89,49.89,49.7,49.77,187761.0,49.1785,49.1785,48.9912,49.0602,187761.0
2024-04-18 14:10:00,49.76,49.89,49.69,49.81,340350.0,49.0504,49.1785,48.9814,49.0997,340350.0
2024-04-18 14:20:00,49.82,49.9,49.76,49.78,290814.0,49.1095,49.1884,49.0504,49.0701,290814.0
2024-04-18 14:30:00,49.78,49.79,49.68,49.73,196509.0,49.0701,49.08,48.9715,49.0208,196509.0
2024-04-18 14:40:00,49.75,49.93,49.74,49.91,142680.0,49.0405,49.218,49.0307,49.1983,142680.0
2024-04-18 14:50:00,49.9,49.91,49.82,49.88,114048.0,49.1884,49.1983,49.1095,49.1687,114048.0
2024-04-18 15:00:00,49.88,50.01,49.88,49.96,169538.0,49.1687,49.2968,49.1687,49.2475,169538.0
2024-04-18 15:10:00,49.95,50.02,49.94,50.0,145381.0,49.2377,49.3067,49.2278,49.287,145381.0
2024-04-18 15:20:00,50.0,50.07,49.95,50.05,207929.0,49.287,49.356,49.2377,49.3363,207929.0
2024-04-18 15:30:00,50.06,50.16,50.05,50.11,279898.0,49.3461,49.4447,49.3363,49.3954,279898.0
2024-04-18 15:40:00,50.11,50.16,50.03,50.13,364179.0,49.3954,49.4447,49.3165,49.4151,364179.0
2024-04-18 15:50:00,50.13,50.28,50.11,50.15,971033.0,49.4151,49.563,49.3954,49.4348,971033.0
2024-04-19 09:30:00,50.25,50.56,50.0,50.36,692580.0,49.5334,49.839,49.287,49.6418,692580.0
2024-04-19 09:40:00,50.37,50.72,50.37,50.67,218462.0,49.6517,49.9967,49.6517,49.9474,218462.0
2024-04-19 09:50:00,50.66,50.79,50.54,50.76,280090.0,49.9376,50.0657,49.8193,50.0361,280090.0
2024-04-19 10:00:00,50.76,50.84,50.56,50.81,302275.0,50.0361,50.115,49.839,50.0854,302275.0
2024-04-19 10:10:00,50.8,50.88,50.68,50.85,504379.0,50.0756,50.1544,49.9573,50.1248,504379.0
2024-04-19 10:20:00,50.85,51.08,50.84,51.03,487379.0,50.1248,50.3516,50.115,50.3023,487379.0
2024-04-19 10:30:00,51.03,51.05,50.58,50.69,520299.0,50.3023,50.322,49.8587,49.9671,520299.0
2024-04-19 10:40:00,50.7,50.88,50.66,50.71,416518.0,49.977,50.1544,49.9376,49.9868,416518.0
2024-04-19 10:50:00,50.71,50.88,50.64,50.85,339151.0,49.9868,50.1544,49.9178,50.1248,339151.0
2024-04-19 11:00:00,50.85,50.94,50.79,50.93,325722.0,50.1248,50.2136,50.0657,50.2037,325722.0
2024-04-19 11:10:00,50.92,50.92,50.6,50.61,377151.0,50.1938,50.1938,49.8784,49.8883,377151.0
2024-04-19 11:20:00,50.61,50.7,50.43,50.54,647007.0,49.8883,49.977,49.7108,49.8193,647007.0
2024-04-19 11:30:00,50.53,50.54,50.27,50.45,538001.0,49.8094,49.8193,49.5531,49.7305,538001.0
2024-04-19 11:40:00,50.46,50.48,50.23,50.39,384668.0,49.7404,49.7601,49.5137,49.6714,384668.0
2024-04-19 11:50:00,50.38,50.42,50.18,50.18,175657.0,49.6615,49.701,49.4644,49.4644,175657.0
2024-04-19 12:00:00,50.18,50.24,50.08,50.18,350616.0,49.4644,49.5235,49.3658,49.4644,350616.0
2024-04-19 12:10:00,50.18,50.18,49.84,49.84,427220.0,49.4644,49.4644,49.1292,49.1292,427220.0
2024-04-19 12:20:00,49.84,49.92,49.55,49.55,541391.0,49.1292,49.2081,48.8434,48.8434,541391.0
2024-04-19 12:30:00,49.55,49.74,49.52,49.54,312245.0,48.8434,49.0307,48.8138,48.8335,312245.0
2024-04-19 12:40:00,49.54,49.56,49.37,49.48,607449.0,48.8335,48.8532,48.666,48.7744,607449.0
2024-04-19 12:50:00,49.48,49.73,49.48,49.73,422076.0,48.7744,49.0208,48.7744,49.0208,422076.0
2024-04-19 13:00:00,49.73,49.87,49.65,49.7,327813.0,49.0208,49.1588,48.942,48.9912,327813.0
2024-04-19 13:10:00,49.69,49.85,49.62,49.81,243136.0,48.9814,49.1391,48.9124,49.0997,243136.0
2024-04-19 13:20:00,49.82,49.91,49.72,49.73,339687.0,49.1095,49.1983,49.011,49.0208,339687.0
2024-04-19 13:30:00,49.72,49.8,49.7,49.71,123337.0,49.011,49.0898,48.9912,49.0011,123337.0
2024-04-19 13:40:00,49.71,49.83,49.68,49.83,129886.0,49.0011,49.1194,48.9715,49.1194,129886.0
2024-04-19 13:50:00,49.83,49.91,49.77,49.88,144628.0,49.1194,49.1983,49.0602,49.1687,144628.0
2024-04-19 14:00:00,49.89,49.89,49.61,49.71,206263.0,49.1785,49.1785,48.9025,49.0011,206263.0
2024-04-19 14:10:00,49.72,49.81,49.68,49.8,123336.0,49.011,49.0997,48.9715,49.0898,123336.0
2024-04-19 14:20:00,49.81,49.83,49.73,49.73,117201.0,49.0997,49.1194,49.0208,49.0208,117201.0
2024-04-19 14:30:00,49.73,49.85,49.73,49.75,251833.0,49.0208,49.1391,49.0208,49.0405,251833.0
2024-04-19 14:40:00,49.74,49.81,49.57,49.63,209425.0,49.0307,49.0997,48.8631,48.9222,209425.0
2024-04-19 14:50:00,49.64,49.75,49.63,49.75,190078.0,48.9321,49.0405,48.9222,49.0405,190078.0
2024-04-19 15:00:00,49.74,49.78,49.63,49.72,161116.0,49.0307,49.0701,48.9222,49.011,161116.0
2024-04-19 15:10:00,49.72,49.83,49.7,49.77,127406.0,49.011,49.1194,48.9912,49.0602,127406.0
2024-04-19 15:20:00,49.77,49.8,49.7,49.77,171212.0,49.0602,49.0898,48.9912,49.0602,171212.0
2024-04-19 15:30:00,49.76,49.84,49.64,49.75,216586.0,49.0504,49.1292,48.9321,49.0405,216586.0
2024-04-19 15:40:00,49.75,49.81,49.65,49.66,350893.0,49.0405,49.0997,48.942,48.9518,350893.0
2024-04-19 15:50:00,49.66,49.76,49.55,49.62,1327540.0,48.9518,49.0504,48.8434,48.9124,1327540.0
2024-04-22 09:30:00,48.22,48.49,47.8,48.3,1686366.0,47.5324,47.7985,47.1183,47.6112,1686366.0
2024-04-22 09:40:00,48.29,48.94,48.23,48.9,774574.0,47.6014,48.2421,47.5422,48.2027,774574.0
2024-04-22 09:50:00,48.9,49.06,48.68,48.91,569252.0,48.2027,48.3604,47.9858,48.2125,569252.0
2024-04-22 10:00:00,48.91,49.1,48.55,48.57,577655.0,48.2125,48.3998,47.8576,47.8774,577655.0
2024-04-22 10:10:00,48.57,48.87,48.52,48.85,510009.0,47.8774,48.1731,47.8281,48.1534,510009.0
2024-04-22 10:20:00,48.84,48.91,48.58,48.59,470409.0,48.1435,48.2125,47.8872,47.8971,470409.0
2024-04-22 10:30:00,48.6,48.93,48.57,48.92,395576.0,47.9069,48.2322,47.8774,48.2224,395576.0
2024-04-22 10:40:00,48.91,48.92,48.65,48.85,283649.0,48.2125,48.2224,47.9562,48.1534,283649.0
2024-04-22 10:50:00,48.84,48.85,48.68,48.77,275516.0,48.1435,48.1534,47.9858,48.0745,275516.0
2024-04-22 11:00:00,48.76,48.76,48.41,48.41,379816.0,48.0646,48.0646,47.7196,47.7196,379816.0
2024-04-22 11:10:00,48.42,48.6,48.3,48.42,619750.0,47.7295,47.9069,47.6112,47.7295,619750.0
2024-04-22 11:20:00,48.43,48.53,48.37,48.46,322875.0,47.7394,47.8379,47.6802,47.7689,322875.0
2024-04-22 11:30:00,48.46,48.64,48.46,48.57,329145.0,47.7689,47.9464,47.7689,47.8774,329145.0
2024-04-22 11:40:00,48.57,48.65,48.52,48.59,243568.0,47.8774,47.9562,47.8281,47.8971,243568.0
2024-04-22 11:50:00,48.58,48.62,48.53,48.61,222805.0,47.8872,47.9266,47.8379,47.9168,222805.0
2024-04-22 12:00:00,48.62,48.83,48.6,48.82,338329.0,47.9266,48.1337,47.9069,48.1238,338329.0
2024-04-22 12:10:00,48.81,48.9,48.68,48.83,244878.0,48.1139,48.2027,47.9858,48.1337,244878.0
2024-04-22 12:20:00,48.83,48.83,48.72,48.82,300774.0,48.1337,48.1337,48.0252,48.1238,300774.0
2024-04-22 12:30:00,48.82,48.88,48.76,48.8,206183.0,48.1238,48.1829,48.0646,48.1041,206183.0
2024-04-22 12:40:00,48.8,48.87,48.74,48.8,358169.0,48.1041,48.1731,48.0449,48.1041,358169.0
2024-04-22 12:50:00,48.8,48.91,48.79,48.91,173980.0,48.1041,48.2125,48.0942,48.2125,173980.0
2024-04-22 13:00:00,48.91,48.97,48.81,48.95,175607.0,48.2125,48.2717,48.1139,48.2519,175607.0
2024-04-22 13:10:00,48.95,49.07,48.9,48.95,266353.0,48.2519,48.3702,48.2027,48.2519,266353.0
2024-04-22 13:20:00,48.95,49.13,48.91,49.13,206618.0,48.2519,48.4294,48.2125,48.4294,206618.0
2024-04-22 13:30:00,49.13,49.15,49.06,49.09,169873.0,48.4294,48.4491,48.3604,48.3899,169873.0
2024-04-22 13:40:00,49.09,49.19,49.04,49.19,182579.0,48.3899,48.4885,48.3407,48.4885,182579.0
2024-04-22 13:50:00,49.19,49.4,49.18,49.27,267937.0,48.4885,48.6955,48.4787,48.5674,267937.0
2024-04-22 14:00:00,49.27,49.32,49.23,49.27,245792.0,48.5674,48.6167,48.5279,48.5674,245792.0
2024-04-22 14:10:00,49.27,49.41,49.27,49.36,432276.0,48.5674,48.7054,48.5674,48.6561,432276.0
2024-04-22 14:20:00,49.36,49.4,49.34,49.36,179779.0,48.6561,48.6955,48.6364,48.6561,179779.0
2024-04-22 14:30:00,49.36,49.39,49.25,49.32,219051.0,48.6561,48.6857,48.5477,48.6167,219051.0
2024-04-22 14:40:00,49.32,49.34,48.98,49.03,611688.0,48.6167,48.6364,48.2815,48.3308,611688.0
2024-04-22 14:50:00,49.03,49.17,49.01,49.14,245199.0,48.3308,48.4688,48.3111,48.4392,245199.0
2024-04-22 15:00:00,49.14,49.18,49.06,49.15,262005.0,48.4392,48.4787,48.3604,48.4491,262005.0
2024-04-22 15:10:00,49.14,49.19,49.08,49.09,224601.0,48.4392,48.4885,48.3801,48.3899,224601.0
2024-04-22 15:20:00,49.09,49.13,49.02,49.09,359980.0,48.3899,48.4294,48.3209,48.3899,359980.0
2024-04-22 15:30:00,49.09,49.12,48.96,49.01,359644.0,48.3899,48.4195,48.2618,48.3111,359644.0
2024-04-22 15:40:00,49.02,49.09,48.95,49.02,389938.0,48.3209,48.3899,48.2519,48.3209,389938.0
2024-04-22 15:50:00,49.02,49.03,48.89,48.99,1201485.0,48.3209,48.3308,48.1928,48.2914,1201485.0
2024-04-23 09:30:00,47.45,48.32,47.1,48.06,1285737.0,46.7733,47.6309,46.4283,47.3746,1285737.0
2024-04-23 09:40:00,48.04,48.06,47.47,47.57,1047245.0,47.3549,47.3746,46.793,46.8916,1047245.0
2024-04-23 09:50:00,47.58,47.87,47.39,47.78,956722.0,46.9015,47.1873,46.7142,47.0986,956722.0
2024-04-23 10:00:00,47.78,48.02,47.54,47.88,594812.0,47.0986,47.3352,46.862,47.1972,594812.0
2024-04-23 10:10:00,47.89,48.4,47.89,48.18,746012.0,47.2071,47.7098,47.2071,47.4929,746012.0
2024-04-23 10:20:00,48.18,48.54,48.17,48.51,660988.0,47.4929,47.8478,47.4831,47.8182,660988.0
2024-04-23 10:30:00,48.53,48.69,48.37,48.4,378942.0,47.8379,47.9956,47.6802,47.7098,378942.0
2024-04-23 10:40:00,48.4,48.51,48.03,48.06,358112.0,47.7098,47.8182,47.3451,47.3746,358112.0
2024-04-23 10:50:00,48.07,48.23,47.87,48.08,391089.0,47.3845,47.5422,47.1873,47.3943,391089.0
2024-04-23 11:00:00,48.08,48.1,47.68,47.78,376355.0,47.3943,47.4141,47.0001,47.0986,376355.0
2024-04-23 11:10:00,47.78,47.94,47.77,47.8,286563.0,47.0986,47.2563,47.0888,47.1183,286563.0
2024-04-23 11:20:00,47.79,47.81,47.61,47.64,283554.0,47.1085,47.1282,46.931,46.9606,283554.0
2024-04-23 11:30:00,47.63,47.7,47.51,47.67,262375.0,46.9508,47.0198,46.8325,46.9902,262375.0
2024-04-23 11:40:00,47.67,47.8,47.61,47.8,213608.0,46.9902,47.1183,46.931,47.1183,213608.0
2024-04-23 11:50:00,47.8,47.9,47.74,47.79,218165.0,47.1183,47.2169,47.0592,47.1085,218165.0
2024-04-23 12:00:00,47.79,48.03,47.75,47.99,201442.0,47.1085,47.3451,47.0691,47.3056,201442.0
2024-04-23 12:10:00,47.99,48.15,47.89,47.9,189299.0,47.3056,47.4633,47.2071,47.2169,189299.0
2024-04-23 12:20:00,47.9,47.97,47.88,47.96,187693.0,47.2169,47.2859,47.1972,47.2761,187693.0
2024-04-23 12:30:00,47.97,48.13,47.96,48.12,382842.0,47.2859,47.4436,47.2761,47.4338,382842.0
2024-04-23 12:40:00,48.13,48.2,48.03,48.15,317915.0,47.4436,47.5126,47.3451,47.4633,317915.0
2024-04-23 12:50:00,48.15,48.2,48.05,48.13,194889.0,47.4633,47.5126,47.3648,47.4436,194889.0
2024-04-23 13:00:00,48.13,48.23,48.06,48.12,192097.0,47.4436,47.5422,47.3746,47.4338,192097.0
2024-04-23 13:10:00,48.12,48.17,47.91,47.96,213399.0,47.4338,47.4831,47.2268,47.2761,213399.0
2024-04-23 13:20:00,47.97,48.11,47.95,48.11,191921.0,47.2859,47.4239,47.2662,47.4239,191921.0
2024-04-23 13:30:00,48.11,48.16,48.03,48.08,139645.0,47.4239,47.4732,47.3451,47.3943,139645.0
2024-04-23 13:40:00,48.09,48.23,48.08,48.15,178879.0,47.4042,47.5422,47.3943,47.4633,178879.0
2024-04-23 13:50:00,48.14,48.21,48.01,48.07,223785.0,47.4535,47.5225,47.3253,47.3845,223785.0
2024-04-23 14:00:00,48.07,48.09,47.93,48.03,215324.0,47.3845,47.4042,47.2465,47.3451,215324.0
2024-04-23 14:10:00,48.03,48.08,47.95,48.0,184653.0,47.3451,47.3943,47.2662,47.3155,184653.0
2024-04-23 14:20:00,48.0,48.05,47.96,48.0,164991.0,47.3155,47.3648,47.2761,47.3155,164991.0
2024-04-23 14:30:00,48.0,48.0,47.89,47.93,173439.0,47.3155,47.3155,47.2071,47.2465,173439.0
2024-04-23 14:40:00,47.93,48.0,47.85,47.86,161605.0,47.2465,47.3155,47.1676,47.1775,161605.0
2024-04-23 14:50:00,47.86,47.9,47.78,47.79,265074.0,47.1775,47.2169,47.0986,47.1085,265074.0
2024-04-23 15:00:00,47.79,47.82,47.75,47.77,221374.0,47.1085,47.1381,47.0691,47.0888,221374.0
2024-04-23 15:10:00,47.78,47.81,47.72,47.77,204273.0,47.0986,47.1282,47.0395,47.0888,204273.0
2024-04-23 15:20:00,47.78,47.79,47.7,47.75,258761.0,47.0986,47.1085,47.0198,47.0691,258761.0
2024-04-23 15:30:00,47.75,47.75,47.61,47.7,426088.0,47.0691,47.0691,46.931,47.0198,426088.0
2024-04-23 15:40:00,47.7,47.88,47.68,47.87,598438.0,47.0198,47.1972,47.0001,47.1873,598438.0
2024-04-23 15:50:00,47.87,48.0,47.82,47.99,1454255.0,47.1873,47.3155,47.1381,47.3056,1454255.0
2024-04-24 09:30:00,48.23,48.36,47.86,48.29,455663.0,47.5422,47.6704,47.1775,47.6014,455663.0
2024-04-24 09:40:00,48.3,48.39,48.09,48.34,358176.0,47.6112,47.6999,47.4042,47.6506,358176.0
2024-04-24 09:50:00,48.34,48.46,48.09,48.11,387682.0,47.6506,47.7689,47.4042,47.4239,387682.0
2024-04-24 10:00:00,48.12,48.12,47.87,47.91,259716.0,47.4338,47.4338,47.1873,47.2268,259716.0
2024-04-24 10:10:00,47.91,47.96,47.74,47.78,210241.0,47.2268,47.2761,47.0592,47.0986,210241.0
2024-04-24 10:20:00,47.78,47.86,47.68,47.72,317103.0,47.0986,47.1775,47.0001,47.0395,317103.0
2024-04-24 10:30:00,47.72,47.77,47.69,47.73,182791.0,47.0395,47.0888,47.0099,47.0493,182791.0
2024-04-24 10:40:00,47.71,47.77,47.55,47.68,307780.0,47.0296,47.0888,46.8719,47.0001,307780.0
2024-04-24 10:50:00,47.67,47.72,47.65,47.7,258187.0,46.9902,47.0395,46.9705,47.0198,258187.0
2024-04-24 11:00:00,47.71,47.78,47.59,47.62,379514.0,47.0296,47.0986,46.9113,46.9409,379514.0
2024-04-24 11:10:00,47.62,47.72,47.55,47.72,292198.0,46.9409,47.0395,46.8719,47.0395,292198.0
2024-04-24 11:20:00,47.72,47.73,47.6,47.63,248026.0,47.0395,47.0493,46.9212,46.9508,248026.0
2024-04-24 11:30:00,47.63,47.65,47.59,47.62,243460.0,46.9508,46.9705,46.9113,46.9409,243460.0
2024-04-24 11:40:00,47.62,47.69,47.37,47.57,444999.0,46.9409,47.0099,46.6945,46.8916,444999.0
2024-04-24 11:50:00,47.58,47.59,47.5,47.54,121952.0,46.9015,46.9113,46.8226,46.862,121952.0
2024-04-24 12:00:00,47.55,47.59,47.52,47.54,180213.0,46.8719,46.9113,46.8423,46.862,180213.0
2024-04-24 12:10:00,47.53,47.56,47.47,47.51,204878.0,46.8522,46.8818,46.793,46.8325,204878.0
2024-04-24 12:20:00,47.51,47.52,47.46,47.48,141911.0,46.8325,46.8423,46.7832,46.8029,141911.0
2024-04-24 12:30:00,47.48,47.5,47.41,47.47,119024.0,46.8029,46.8226,46.7339,46.793,119024.0
2024-04-24 12:40:00,47.47,47.5,47.43,47.47,110660.0,46.793,46.8226,46.7536,46.793,110660.0
2024-04-24 12:50:00,47.47,47.66,47.46,47.65,189288.0,46.793,46.9803,46.7832,46.9705,189288.0
2024-04-24 13:00:00,47.66,47.68,47.56,47.59,105902.0,46.9803,47.0001,46.8818,46.9113,105902.0
2024-04-24 13:10:00,47.59,47.63,47.56,47.62,99693.0,46.9113,46.9508,46.8818,46.9409,99693.0
2024-04-24 13:20:00,47.62,47.69,47.6,47.64,88453.0,46.9409,47.0099,46.9212,46.9606,88453.0
2024-04-24 13:30:00,47.64,47.73,47.62,47.7,102582.0,46.9606,47.0493,46.9409,47.0198,102582.0
2024-04-24 13:40:00,47.7,47.79,47.68,47.69,129159.0,47.0198,47.1085,47.0001,47.0099,129159.0
2024-04-24 13:50:00,47.7,47.77,47.67,47.75,99319.0,47.0198,47.0888,46.9902,47.0691,99319.0
2024-04-24 14:00:00,47.75,47.76,47.63,47.72,133897.0,47.0691,47.0789,46.9508,47.0395,133897.0
2024-04-24 14:10:00,47.72,47.76,47.65,47.7,104206.0,47.0395,47.0789,46.9705,47.0198,104206.0
2024-04-24 14:20:00,47.69,47.77,47.66,47.76,101954.0,47.0099,47.0888,46.9803,47.0789,101954.0
2024-04-24 14:30:00,47.76,47.77,47.68,47.69,115471.0,47.0789,47.0888,47.0001,47.0099,115471.0
2024-04-24 14:40:00,47.69,47.77,47.67,47.73,126551.0,47.0099,47.0888,46.9902,47.0493,126551.0
2024-04-24 14:50:00,47.74,47.78,47.71,47.73,111408.0,47.0592,47.0986,47.0296,47.0493,111408.0
2024-04-24 15:00:00,47.73,47.85,47.69,47.85,106842.0,47.0493,47.1676,47.0099,47.1676,106842.0
2024-04-24 15:10:00,47.84,47.99,47.81,47.98,141966.0,47.1578,47.3056,47.1282,47.2958,141966.0
2024-04-24 15:20:00,47.98,48.11,47.97,48.05,173140.0,47.2958,47.4239,47.2859,47.3648,173140.0
2024-04-24 15:30:00,48.04,48.12,48.01,48.06,199264.0,47.3549,47.4338,47.3253,47.3746,199264.0
2024-04-24 15:40:00,48.06,48.27,48.05,48.25,435051.0,47.3746,47.5816,47.3648,47.5619,435051.0
2024-04-24 15:50:00,48.26,48.34,48.2,48.22,1123494.0,47.5718,47.6506,47.5126,47.5324,1123494.0
2024-04-25 09:30:00,48.94,49.1,48.01,48.19,858508.0,48.2421,48.3998,47.3253,47.5028,858508.0
2024-04-25 09:40:00,48.19,48.41,47.99,48.24,561858.0,47.5028,47.7196,47.3056,47.5521,561858.0
2024-04-25 09:50:00,48.24,48.47,48.1,48.34,601340.0,47.5521,47.7788,47.4141,47.6506,601340.0
2024-04-25 10:00:00,48.34,48.35,48.06,48.22,270192.0,47.6506,47.6605,47.3746,47.5324,270192.0
2024-04-25 10:10:00,48.21,48.52,48.19,48.43,435511.0,47.5225,47.8281,47.5028,47.7394,435511.0
2024-04-25 10:20:00,48.43,48.55,48.31,48.4,329559.0,47.7394,47.8576,47.6211,47.7098,329559.0
2024-04-25 10:30:00,48.4,48.83,48.38,48.76,595899.0,47.7098,48.1337,47.6901,48.0646,595899.0
2024-04-25 10:40:00,48.75,48.79,48.41,48.48,456712.0,48.0548,48.0942,47.7196,47.7886,456712.0
2024-04-25 10:50:00,48.49,48.53,48.28,48.38,289507.0,47.7985,47.8379,47.5915,47.6901,289507.0
2024-04-25 11:00:00,48.37,48.42,48.27,48.32,314940.0,47.6802,47.7295,47.5816,47.6309,314940.0
2024-04-25 11:10:00,48.32,48.45,48.25,48.3,299239.0,47.6309,47.7591,47.5619,47.6112,299239.0
2024-04-25 11:20:00,48.3,48.43,48.25,48.39,247342.0,47.6112,47.7394,47.5619,47.6999,247342.0
2024-04-25 11:30:00,48.4,48.46,48.31,48.33,183211.0,47.7098,47.7689,47.6211,47.6408,183211.0
2024-04-25 11:40:00,48.34,48.39,48.15,48.18,210487.0,47.6506,47.6999,47.4633,47.4929,210487.0
2024-04-25 11:50:00,48.18,48.45,48.16,48.44,195392.0,47.4929,47.7591,47.4732,47.7492,195392.0
2024-04-25 12:00:00,48.44,48.47,48.32,48.4,148721.0,47.7492,47.7788,47.6309,47.7098,148721.0
2024-04-25 12:10:00,48.41,48.44,48.31,48.36,135390.0,47.7196,47.7492,47.6211,47.6704,135390.0
2024-04-25 12:20:00,48.36,48.47,48.28,48.44,308238.0,47.6704,47.7788,47.5915,47.7492,308238.0
2024-04-25 12:30:00,48.44,48.46,48.31,48.34,142387.0,47.7492,47.7689,47.6211,47.6506,142387.0
2024-04-25 12:40:00,48.33,48.5,48.31,48.48,196917.0,47.6408,47.8084,47.6211,47.7886,196917.0
2024-04-25 12:50:00,48.48,48.7,48.47,48.68,241685.0,47.7886,48.0055,47.7788,47.9858,241685.0
2024-04-25 13:00:00,48.68,48.88,48.68,48.88,289991.0,47.9858,48.1829,47.9858,48.1829,289991.0
2024-04-25 13:10:00,48.88,48.9,48.72,48.74,157154.0,48.1829,48.2027,48.0252,48.0449,157154.0
2024-04-25 13:20:00,48.74,48.78,48.68,48.73,116538.0,48.0449,48.0844,47.9858,48.0351,116538.0
2024-04-25 13:30:00,48.73,48.95,48.72,48.95,112037.0,48.0351,48.2519,48.0252,48.2519,112037.0
2024-04-25 13:40:00,48.95,49.03,48.89,49.02,320353.0,48.2519,48.3308,48.1928,48.3209,320353.0
2024-04-25 13:50:00,49.02,49.14,49.01,49.11,189483.0,48.3209,48.4392,48.3111,48.4097,189483.0
2024-04-25 14:00:00,49.11,49.3,49.1,49.29,205364.0,48.4097,48.5969,48.3998,48.5871,205364.0
2024-04-25 14:10:00,49.29,49.46,49.27,49.43,302756.0,48.5871,48.7547,48.5674,48.7251,302756.0
2024-04-25 14:20:00,49.43,49.47,49.11,49.12,381412.0,48.7251,48.7645,48.4097,48.4195,381412.0
2024-04-25 14:30:00,49.11,49.32,49.11,49.22,213261.0,48.4097,48.6167,48.4097,48.5181,213261.0
2024-04-25 14:40:00,49.21,49.27,49.13,49.2,255115.0,48.5082,48.5674,48.4294,48.4984,255115.0
2024-04-25 14:50:00,49.2,49.42,49.18,49.41,349842.0,48.4984,48.7152,48.4787,48.7054,349842.0
2024-04-25 15:00:00,49.42,49.54,49.39,49.52,305229.0,48.7152,48.8335,48.6857,48.8138,305229.0
2024-04-25 15:10:00,49.52,49.61,49.5,49.59,260294.0,48.8138,48.9025,48.7941,48.8828,260294.0
2024-04-25 15:20:00,49.59,49.66,49.56,49.6,305683.0,48.8828,48.9518,48.8532,48.8927,305683.0
2024-04-25 15:30:00,49.6,49.62,49.52,49.55,328970.0,48.8927,48.9124,48.8138,48.8434,328970.0
2024-04-25 15:40:00,49.56,49.56,49.35,49.39,504801.0,48.8532,48.8532,48.6462,48.6857,504801.0
2024-04-25 15:50:00,49.38,49.51,49.35,49.41,986477.0,48.6758,48.804,48.6462,48.7054,986477.0
2024-04-26 09:30:00,49.94,50.27,49.9,50.05,651859.0,49.2278,49.5531,49.1884,49.3363,651859.0
2024-04-26 09:40:00,50.06,50.57,49.98,50.53,473548.0,49.3461,49.8488,49.2673,49.8094,473548.0
2024-04-26 09:50:00,50.53,50.61,50.24,50.38,345230.0,49.8094,49.8883,49.5235,49.6615,345230.0
2024-04-26 10:00:00,50.38,50.43,50.06,50.27,349534.0,49.6615,49.7108,49.3461,49.5531,349534.0
2024-04-26 10:10:00,50.27,50.3,50.09,50.19,196023.0,49.5531,49.5827,49.3757,49.4743,196023.0
2024-04-26 10:20:00,50.19,50.23,50.08,50.15,293857.0,49.4743,49.5137,49.3658,49.4348,293857.0
2024-04-26 10:30:00,50.16,50.2,49.63,49.65,559451.0,49.4447,49.4841,48.9222,48.942,559451.0
2024-04-26 10:40:00,49.65,50.04,49.63,50.02,412611.0,48.942,49.3264,48.9222,49.3067,412611.0
2024-04-26 10:50:00,50.01,50.07,49.89,50.04,317843.0,49.2968,49.356,49.1785,49.3264,317843.0
2024-04-26 11:00:00,50.04,50.06,49.91,49.93,156976.0,49.3264,49.3461,49.1983,49.218,156976.0
2024-04-26 11:10:00,49.93,49.95,49.67,49.68,219395.0,49.218,49.2377,48.9617,48.9715,219395.0
2024-04-26 11:20:00,49.67,49.71,49.53,49.55,447584.0,48.9617,49.0011,48.8237,48.8434,447584.0
2024-04-26 11:30:00,49.55,49.71,49.54,49.64,248068.0,48.8434,49.0011,48.8335,48.9321,248068.0
2024-04-26 11:40:00,49.63,49.72,49.57,49.61,333162.0,48.9222,49.011,48.8631,48.9025,333162.0
2024-04-26 11:50:00,49.61,49.71,49.59,49.69,237189.0,48.9025,49.0011,48.8828,48.9814,237189.0
2024-04-26 12:00:00,49.7,49.83,49.64,49.8,161798.0,48.9912,49.1194,48.9321,49.0898,161798.0
2024-04-26 12:10:00,49.8,49.86,49.7,49.83,288772.0,49.0898,49.149,48.9912,49.1194,288772.0
2024-04-26 12:20:00,49.83,49.86,49.77,49.86,116231.0,49.1194,49.149,49.0602,49.149,116231.0
2024-04-26 12:30:00,49.86,50.01,49.84,49.98,229566.0,49.149,49.2968,49.1292,49.2673,229566.0
2024-04-26 12:40:00,49.99,50.1,49.96,50.06,187907.0,49.2771,49.3855,49.2475,49.3461,187907.0
2024-04-26 12:50:00,50.08,50.13,50.05,50.1,159352.0,49.3658,49.4151,49.3363,49.3855,159352.0
2024-04-26 13:00:00,50.1,50.23,50.04,50.22,559085.0,49.3855,49.5137,49.3264,49.5038,559085.0
2024-04-26 13:10:00,50.22,50.28,50.14,50.23,285037.0,49.5038,49.563,49.425,49.5137,285037.0
2024-04-26 13:20:00,50.23,50.26,50.16,50.22,153469.0,49.5137,49.5433,49.4447,49.5038,153469.0
2024-04-26 13:30:00,50.22,50.3,50.19,50.29,221244.0,49.5038,49.5827,49.4743,49.5728,221244.0
2024-04-26 13:40:00,50.28,50.4,50.22,50.36,198692.0,49.563,49.6813,49.5038,49.6418,198692.0
2024-04-26 13:50:00,50.36,50.38,50.31,50.33,145786.0,49.6418,49.6615,49.5925,49.6123,145786.0
2024-04-26 14:00:00,50.34,50.53,50.32,50.52,192146.0,49.6221,49.8094,49.6024,49.7996,192146.0
2024-04-26 14:10:00,50.52,50.66,50.51,50.58,357414.0,49.7996,49.9376,49.7897,49.8587,357414.0
2024-04-26 14:20:00,50.59,50.61,50.48,50.52,308303.0,49.8686,49.8883,49.7601,49.7996,308303.0
2024-04-26 14:30:00,50.52,50.61,50.45,50.55,247065.0,49.7996,49.8883,49.7305,49.8291,247065.0
2024-04-26 14:40:00,50.55,50.6,50.52,50.55,254645.0,49.8291,49.8784,49.7996,49.8291,254645.0
2024-04-26 14:50:00,50.55,50.57,50.46,50.57,183231.0,49.8291,49.8488,49.7404,49.8488,183231.0
2024-04-26 15:00:00,50.57,50.72,50.54,50.72,224664.0,49.8488,49.9967,49.8193,49.9967,224664.0
2024-04-26 15:10:00,50.72,50.72,50.63,50.66,182691.0,49.9967,49.9967,49.908,49.9376,182691.0
2024-04-26 15:20:00,50.66,50.69,50.5,50.52,394941.0,49.9376,49.9671,49.7798,49.7996,394941.0
2024-04-26 15:30:00,50.51,50.51,50.34,50.38,306246.0,49.7897,49.7897,49.6221,49.6615,306246.0
2024-04-26 15:40:00,50.37,50.48,50.33,50.41,490134.0,49.6517,49.7601,49.6123,49.6911,490134.0
2024-04-26 15:50:00,50.41,50.52,50.34,50.48,1641091.0,49.6911,49.7996,49.6221,49.7601,1641091.0
2024-04-29 09:30:00,51.25,51.84,51.08,51.38,1326466.0,50.5191,51.1007,50.3516,50.6473,1326466.0
2024-04-29 09:40:00,51.34,51.34,50.86,51.06,467034.0,50.6079,50.6079,50.1347,50.3319,467034.0
2024-04-29 09:50:00,51.04,51.05,50.78,50.83,247838.0,50.3121,50.322,50.0558,50.1051,247838.0
2024-04-29 10:00:00,50.83,51.24,50.82,51.16,245282.0,50.1051,50.5093,50.0953,50.4304,245282.0
2024-04-29 10:10:00,51.16,51.39,51.11,51.35,181234.0,50.4304,50.6571,50.3811,50.6177,181234.0
2024-04-29 10:20:00,51.35,51.49,51.35,51.45,174700.0,50.6177,50.7557,50.6177,50.7163,174700.0
2024-04-29 10:30:00,51.46,51.49,51.36,51.4,193835.0,50.7261,50.7557,50.6276,50.667,193835.0
2024-04-29 10:40:00,51.41,51.49,51.35,51.46,172695.0,50.6769,50.7557,50.6177,50.7261,172695.0
2024-04-29 10:50:00,51.46,51.58,51.41,51.56,210565.0,50.7261,50.8444,50.6769,50.8247,210565.0
2024-04-29 11:00:00,51.57,51.67,51.46,51.48,277306.0,50.8346,50.9332,50.7261,50.7459,277306.0
2024-04-29 11:10:00,51.49,51.6,51.45,51.58,143118.0,50.7557,50.8641,50.7163,50.8444,143118.0
2024-04-29 11:20:00,51.58,51.68,51.53,51.67,198108.0,50.8444,50.943,50.7951,50.9332,198108.0
2024-04-29 11:30:00,51.66,51.77,51.61,51.74,191461.0,50.9233,51.0317,50.874,51.0022,191461.0
2024-04-29 11:40:00,51.74,51.83,51.68,51.75,246926.0,51.0022,51.0909,50.943,51.012,246926.0
2024-04-29 11:50:00,51.76,51.82,51.69,51.79,208238.0,51.0219,51.081,50.9529,51.0514,208238.0
2024-04-29 12:00:00,51.79,51.83,51.76,51.79,212680.0,51.0514,51.0909,51.0219,51.0514,212680.0
2024-04-29 12:10:00,51.79,51.88,51.75,51.8,131872.0,51.0514,51.1402,51.012,51.0613,131872.0
2024-04-29 12:20:00,51.8,51.91,51.8,51.87,356284.0,51.0613,51.1697,51.0613,51.1303,356284.0
2024-04-29 12:30:00,51.87,51.99,51.86,51.92,275891.0,51.1303,51.2486,51.1204,51.1796,275891.0
2024-04-29 12:40:00,51.93,51.96,51.83,51.91,453452.0,51.1894,51.219,51.0909,51.1697,453452.0
2024-04-29 12:50:00,51.91,52.1,51.85,52.1,405613.0,51.1697,51.357,51.1106,51.357,405613.0
2024-04-29 13:00:00,52.1,52.25,52.05,52.19,520617.0,51.357,51.5049,51.3077,51.4457,520617.0
2024-04-29 13:10:00,52.19,52.19,52.07,52.14,520152.0,51.4457,51.4457,51.3274,51.3964,520152.0
2024-04-29 13:20:00,52.14,52.26,52.12,52.18,312376.0,51.3964,51.5147,51.3767,51.4359,312376.0
2024-04-29 13:30:00,52.19,52.22,52.15,52.18,174608.0,51.4457,51.4753,51.4063,51.4359,174608.0
2024-04-29 13:40:00,52.19,52.21,52.12,52.12,169427.0,51.4457,51.4655,51.3767,51.3767,169427.0
2024-04-29 13:50:00,52.12,52.18,52.11,52.13,223189.0,51.3767,51.4359,51.3669,51.3866,223189.0
2024-04-29 14:00:00,52.13,52.22,52.06,52.21,336343.0,51.3866,51.4753,51.3176,51.4655,336343.0
2024-04-29 14:10:00,52.21,52.35,52.15,52.32,251450.0,51.4655,51.6035,51.4063,51.5739,251450.0
2024-04-29 14:20:00,52.32,52.35,52.25,52.28,407572.0,51.5739,51.6035,51.5049,51.5345,407572.0
2024-04-29 14:30:00,52.27,52.31,52.16,52.29,427587.0,51.5246,51.564,51.4162,51.5443,427587.0
2024-04-29 14:40:00,52.29,52.32,52.22,52.23,341579.0,51.5443,51.5739,51.4753,51.4852,341579.0
2024-04-29 14:50:00,52.23,52.3,52.2,52.25,423401.0,51.4852,51.5542,51.4556,51.5049,423401.0
2024-04-29 15:00:00,52.25,52.26,51.84,52.01,553289.0,51.5049,51.5147,51.1007,51.2683,553289.0
2024-04-29 15:10:00,52.0,52.09,51.93,52.09,598247.0,51.2584,51.3472,51.1894,51.3472,598247.0
2024-04-29 15:20:00,52.08,52.21,52.08,52.21,438301.0,51.3373,51.4655,51.3373,51.4655,438301.0
2024-04-29 15:30:00,52.21,52.34,52.17,52.32,490714.0,51.4655,51.5936,51.426,51.5739,490714.0
2024-04-29 15:40:00,52.32,52.35,52.12,52.19,688482.0,51.5739,51.6035,51.3767,51.4457,688482.0
2024-04-29 15:50:00,52.19,52.52,52.18,52.41,2071794.0,51.4457,51.771,51.4359,51.6626,2071794.0
2024-04-30 09:30:00,50.5,50.8,50.39,50.73,1006730.0,49.7798,50.0756,49.6714,50.0066,1006730.0
2024-04-30 09:40:00,50.73,51.2,50.68,51.11,962590.0,50.0066,50.4699,49.9573,50.3811,962590.0
2024-04-30 09:50:00,51.1,51.19,51.02,51.02,336264.0,50.3713,50.46,50.2924,50.2924,336264.0
2024-04-30 10:00:00,51.02,51.14,50.92,50.97,428011.0,50.2924,50.4107,50.1938,50.2431,428011.0
2024-04-30 10:10:00,50.98,51.2,50.89,51.11,233318.0,50.253,50.4699,50.1643,50.3811,233318.0
2024-04-30 10:20:00,51.11,51.14,50.87,50.93,442552.0,50.3811,50.4107,50.1446,50.2037,442552.0
2024-04-30 10:30:00,50.93,50.97,50.82,50.94,206953.0,50.2037,50.2431,50.0953,50.2136,206953.0
2024-04-30 10:40:00,50.93,50.98,50.86,50.96,270500.0,50.2037,50.253,50.1347,50.2333,270500.0
2024-04-30 10:50:00,50.96,51.04,50.91,50.91,156577.0,50.2333,50.3121,50.184,50.184,156577.0
2024-04-30 11:00:00,50.9,50.95,50.78,50.79,251816.0,50.1741,50.2234,50.0558,50.0657,251816.0
2024-04-30 11:10:00,50.8,50.81,50.64,50.67,271400.0,50.0756,50.0854,49.9178,49.9474,271400.0
2024-04-30 11:20:00,50.68,50.73,50.63,50.7,140210.0,49.9573,50.0066,49.908,49.977,140210.0
2024-04-30 11:30:00,50.7,50.71,50.62,50.7,134430.0,49.977,49.9868,49.8981,49.977,134430.0
2024-04-30 11:40:00,50.7,50.71,50.55,50.57,366521.0,49.977,49.9868,49.8291,49.8488,366521.0
2024-04-30 11:50:00,50.57,50.64,50.52,50.6,236969.0,49.8488,49.9178,49.7996,49.8784,236969.0
2024-04-30 12:00:00,50.59,50.61,50.52,50.58,109407.0,49.8686,49.8883,49.7996,49.8587,109407.0
2024-04-30 12:10:00,50.58,50.72,50.55,50.69,200647.0,49.8587,49.9967,49.8291,49.9671,200647.0
2024-04-30 12:20:00,50.69,50.7,50.53,50.54,165296.0,49.9671,49.977,49.8094,49.8193,165296.0
2024-04-30 12:30:00,50.53,50.54,50.37,50.41,168732.0,49.8094,49.8193,49.6517,49.6911,168732.0
2024-04-30 12:40:00,50.41,50.45,50.31,50.36,157327.0,49.6911,49.7305,49.5925,49.6418,157327.0
2024-04-30 12:50:00,50.36,50.41,50.31,50.38,227968.0,49.6418,49.6911,49.5925,49.6615,227968.0
2024-04-30 13:00:00,50.38,50.44,50.28,50.31,185643.0,49.6615,49.7207,49.563,49.5925,185643.0
2024-04-30 13:10:00,50.3,50.35,50.24,50.3,215061.0,49.5827,49.632,49.5235,49.5827,215061.0
2024-04-30 13:20:00,50.3,50.46,50.29,50.45,239628.0,49.5827,49.7404,49.5728,49.7305,239628.0
2024-04-30 13:30:00,50.46,50.54,50.44,50.52,242635.0,49.7404,49.8193,49.7207,49.7996,242635.0
2024-04-30 13:40:00,50.52,50.63,50.45,50.62,279413.0,49.7996,49.908,49.7305,49.8981,279413.0
2024-04-30 13:50:00,50.62,50.67,50.59,50.65,128982.0,49.8981,49.9474,49.8686,49.9277,128982.0
2024-04-30 14:00:00,50.66,50.71,50.61,50.61,149721.0,49.9376,49.9868,49.8883,49.8883,149721.0
2024-04-30 14:10:00,50.62,50.64,50.54,50.57,148287.0,49.8981,49.9178,49.8193,49.8488,148287.0
2024-04-30 14:20:00,50.58,50.67,50.49,50.5,158321.0,49.8587,49.9474,49.77,49.7798,158321.0
2024-04-30 14:30:00,50.5,50.57,50.49,50.56,137623.0,49.7798,49.8488,49.77,49.839,137623.0
2024-04-30 14:40:00,50.55,50.56,50.42,50.43,268598.0,49.8291,49.839,49.701,49.7108,268598.0
2024-04-30 14:50:00,50.42,50.44,50.29,50.34,318709.0,49.701,49.7207,49.5728,49.6221,318709.0
2024-04-30 15:00:00,50.34,50.47,50.31,50.46,142110.0,49.6221,49.7503,49.5925,49.7404,142110.0
2024-04-30 15:10:00,50.46,50.5,50.29,50.3,174647.0,49.7404,49.7798,49.5728,49.5827,174647.0
2024-04-30 15:20:00,50.3,50.35,50.21,50.25,211242.0,49.5827,49.632,49.494,49.5334,211242.0
2024-04-30 15:30:00,50.25,50.26,50.1,50.21,387075.0,49.5334,49.5433,49.3855,49.494,387075.0
2024-04-30 15:40:00,50.2,50.23,50.11,50.13,444713.0,49.4841,49.5137,49.3954,49.4151,444713.0
2024-04-30 15:50:00,50.14,50.14,49.9,49.94,1514223.0,49.425,49.425,49.1884,49.2278,1514223.0
2024-05-01 09:30:00,50.15,50.38,49.9,50.02,525383.0,49.4348,49.6615,49.1884,49.3067,525383.0
2024-05-01 09:40:00,50.01,50.19,49.77,49.86,381753.0,49.2968,49.4743,49.0602,49.149,381753.0
2024-05-01 09:50:00,49.86,49.89,49.63,49.85,190643.0,49.149,49.1785,48.9222,49.1391,190643.0
2024-05-01 10:00:00,49.89,49.94,49.7,49.87,346171.0,49.1785,49.2278,48.9912,49.1588,346171.0
2024-05-01 10:10:00,49.88,49.88,49.62,49.75,222507.0,49.1687,49.1687,48.9124,49.0405,222507.0
2024-05-01 10:20:00,49.75,49.89,49.67,49.87,117534.0,49.0405,49.1785,48.9617,49.1588,117534.0
2024-05-01 10:30:00,49.86,49.87,49.66,49.69,234120.0,49.149,49.1588,48.9518,48.9814,234120.0
2024-05-01 10:40:00,49.69,49.8,49.49,49.78,706165.0,48.9814,49.0898,48.7842,49.0701,706165.0
2024-05-01 10:50:00,49.78,49.92,49.69,49.9,300460.0,49.0701,49.2081,48.9814,49.1884,300460.0
2024-05-01 11:00:00,49.89,49.9,49.68,49.68,192707.0,49.1785,49.1884,48.9715,48.9715,192707.0
2024-05-01 11:10:00,49.69,49.71,49.43,49.5,255931.0,48.9814,49.0011,48.7251,48.7941,255931.0
2024-05-01 11:20:00,49.5,49.64,49.39,49.62,332552.0,48.7941,48.9321,48.6857,48.9124,332552.0
2024-05-01 11:30:00,49.62,49.65,49.5,49.59,167166.0,48.9124,48.942,48.7941,48.8828,167166.0
2024-05-01 11:40:00,49.59,49.68,49.54,49.63,413247.0,48.8828,48.9715,48.8335,48.9222,413247.0
2024-05-01 11:50:00,49.63,49.71,49.62,49.65,288453.0,48.9222,49.0011,48.9124,48.942,288453.0
2024-05-01 12:00:00,49.65,49.72,49.62,49.7,257090.0,48.942,49.011,48.9124,48.9912,257090.0
2024-05-01 12:10:00,49.7,49.79,49.68,49.7,95331.0,48.9912,49.08,48.9715,48.9912,95331.0
2024-05-01 12:20:00,49.7,49.84,49.67,49.74,274211.0,48.9912,49.1292,48.9617,49.0307,274211.0
2024-05-01 12:30:00,49.74,49.76,49.6,49.65,415428.0,49.0307,49.0504,48.8927,48.942,415428.0
2024-05-01 12:40:00,49.65,49.68,49.59,49.64,313640.0,48.942,48.9715,48.8828,48.9321,313640.0
2024-05-01 12:50:00,49.64,49.68,49.57,49.59,595112.0,48.9321,48.9715,48.8631,48.8828,595112.0
2024-05-01 13:00:00,49.59,49.65,49.52,49.65,881244.0,48.8828,48.942,48.8138,48.942,881244.0
2024-05-01 13:10:00,49.65,49.7,49.49,49.5,150407.0,48.942,48.9912,48.7842,48.7941,150407.0
2024-05-01 13:20:00,49.5,49.59,49.37,49.58,478955.0,48.7941,48.8828,48.666,48.873,478955.0
2024-05-01 13:30:00,49.58,49.7,49.53,49.63,228976.0,48.873,48.9912,48.8237,48.9222,228976.0
2024-05-01 13:40:00,49.63,49.64,49.54,49.59,113184.0,48.9222,48.9321,48.8335,48.8828,113184.0
2024-05-01 13:50:00,49.59,49.67,49.58,49.59,156564.0,48.8828,48.9617,48.873,48.8828,156564.0
2024-05-01 14:00:00,49.6,50.21,49.51,49.89,751572.0,48.8927,49.494,48.804,49.1785,751572.0
2024-05-01 14:10:00,49.88,49.99,49.76,49.98,95435.0,49.1687,49.2771,49.0504,49.2673,95435.0
2024-05-01 14:20:00,49.96,50.27,49.89,50.27,114561.0,49.2475,49.5531,49.1785,49.5531,114561.0
2024-05-01 14:30:00,50.26,50.44,49.86,50.38,681410.0,49.5433,49.7207,49.149,49.6615,681410.0
2024-05-01 14:40:00,50.39,51.16,50.38,50.96,550299.0,49.6714,50.4304,49.6615,50.2333,550299.0
2024-05-01 14:50:00,50.97,51.28,50.97,51.23,395950.0,50.2431,50.5487,50.2431,50.4994,395950.0
2024-05-01 15:00:00,51.24,51.4,50.96,51.0,472523.0,50.5093,50.667,50.2333,50.2727,472523.0
2024-05-01 15:10:00,51.0,51.03,50.68,50.68,246179.0,50.2727,50.3023,49.9573,49.9573,246179.0
2024-05-01 15:20:00,50.68,50.75,50.43,50.52,326670.0,49.9573,50.0263,49.7108,49.7996,326670.0
2024-05-01 15:30:00,50.51,50.52,50.0,50.07,492033.0,49.7897,49.7996,49.287,49.356,492033.0
2024-05-01 15:40:00,50.08,50.15,49.96,50.14,693809.0,49.3658,49.4348,49.2475,49.425,693809.0
2024-05-01 15:50:00,50.13,50.13,49.9,49.9,1909730.0,49.4151,49.4151,49.1884,49.1884,1909730.0
2024-05-02 09:30:00,49.37,49.39,48.76,49.03,1173958.0,48.666,48.6857,48.0646,48.3308,1173958.0
2024-05-02 09:40:00,49.02,49.18,48.75,48.79,1650656.0,48.3209,48.4787,48.0548,48.0942,1650656.0
2024-05-02 09:50:00,48.8,48.94,48.69,48.77,852235.0,48.1041,48.2421,47.9956,48.0745,852235.0
2024-05-02 10:00:00,48.77,48.8,48.59,48.75,1212734.0,48.0745,48.1041,47.8971,48.0548,1212734.0
2024-05-02 10:10:00,48.74,48.89,48.67,48.83,576503.0,48.0449,48.1928,47.9759,48.1337,576503.0
2024-05-02 10:20:00,48.84,49.02,48.72,48.97,735770.0,48.1435,48.3209,48.0252,48.2717,735770.0
2024-05-02 10:30:00,48.97,49.1,48.91,48.97,313722.0,48.2717,48.3998,48.2125,48.2717,313722.0
2024-05-02 10:40:00,48.96,49.01,48.82,48.94,248084.0,48.2618,48.3111,48.1238,48.2421,248084.0
2024-05-02 10:50:00,48.93,48.99,48.84,48.96,237103.0,48.2322,48.2914,48.1435,48.2618,237103.0
2024-05-02 11:00:00,48.96,48.98,48.76,48.84,344462.0,48.2618,48.2815,48.0646,48.1435,344462.0
2024-05-02 11:10:00,48.85,48.87,48.6,48.62,686366.0,48.1534,48.1731,47.9069,47.9266,686366.0
2024-05-02 11:20:00,48.62,48.75,48.6,48.68,474858.0,47.9266,48.0548,47.9069,47.9858,474858.0
2024-05-02 11:30:00,48.68,48.72,48.6,48.71,251252.0,47.9858,48.0252,47.9069,48.0154,251252.0
2024-05-02 11:40:00,48.7,48.78,48.61,48.62,269855.0,48.0055,48.0844,47.9168,47.9266,269855.0
2024-05-02 11:50:00,48.62,48.67,48.55,48.58,582845.0,47.9266,47.9759,47.8576,47.8872,582845.0
2024-05-02 12:00:00,48.58,48.69,48.52,48.63,508145.0,47.8872,47.9956,47.8281,47.9365,508145.0
2024-05-02 12:10:00,48.64,48.71,48.26,48.41,1168264.0,47.9464,48.0154,47.5718,47.7196,1168264.0
2024-05-02 12:20:00,48.42,48.43,48.28,48.33,624107.0,47.7295,47.7394,47.5915,47.6408,624107.0
2024-05-02 12:30:00,48.32,48.45,48.22,48.45,330326.0,47.6309,47.7591,47.5324,47.7591,330326.0
2024-05-02 12:40:00,48.45,48.57,48.44,48.55,228468.0,47.7591,47.8774,47.7492,47.8576,228468.0
2024-05-02 12:50:00,48.55,48.66,48.5,48.66,147603.0,47.8576,47.9661,47.8084,47.9661,147603.0
2024-05-02 13:00:00,48.66,48.71,48.64,48.69,132267.0,47.9661,48.0154,47.9464,47.9956,132267.0
2024-05-02 13:10:00,48.69,48.79,48.66,48.71,152648.0,47.9956,48.0942,47.9661,48.0154,152648.0
2024-05-02 13:20:00,48.71,48.77,48.67,48.76,208752.0,48.0154,48.0745,47.9759,48.0646,208752.0
2024-05-02 13:30:00,48.77,48.78,48.6,48.68,162550.0,48.0745,48.0844,47.9069,47.9858,162550.0
2024-05-02 13:40:00,48.68,48.74,48.58,48.73,523758.0,47.9858,48.0449,47.8872,48.0351,523758.0
2024-05-02 13:50:00,48.74,48.78,48.69,48.74,202526.0,48.0449,48.0844,47.9956,48.0449,202526.0
2024-05-02 14:00:00,48.74,48.85,48.73,48.83,245177.0,48.0449,48.1534,48.0351,48.1337,245177.0
2024-05-02 14:10:00,48.83,48.86,48.75,48.8,387731.0,48.1337,48.1632,48.0548,48.1041,387731.0
2024-05-02 14:20:00,48.8,48.85,48.77,48.85,196842.0,48.1041,48.1534,48.0745,48.1534,196842.0
2024-05-02 14:30:00,48.86,48.9,48.78,48.86,221967.0,48.1632,48.2027,48.0844,48.1632,221967.0
2024-05-02 14:40:00,48.86,48.92,48.79,48.9,219547.0,48.1632,48.2224,48.0942,48.2027,219547.0
2024-05-02 14:50:00,48.9,49.16,48.89,49.15,273854.0,48.2027,48.4589,48.1928,48.4491,273854.0
2024-05-02 15:00:00,49.15,49.19,49.08,49.14,313403.0,48.4491,48.4885,48.3801,48.4392,313403.0
2024-05-02 15:10:00,49.15,49.25,49.09,49.11,317427.0,48.4491,48.5477,48.3899,48.4097,317427.0
2024-05-02 15:20:00,49.11,49.12,48.98,49.08,589290.0,48.4097,48.4195,48.2815,48.3801,589290.0
2024-05-02 15:30:00,49.07,49.07,48.86,48.95,575998.0,48.3702,48.3702,48.1632,48.2519,575998.0
2024-05-02 15:40:00,48.95,48.97,48.77,48.77,455864.0,48.2519,48.2717,48.0745,48.0745,455864.0
2024-05-02 15:50:00,48.78,48.8,48.72,48.79,1838079.0,48.0844,48.1041,48.0252,48.0942,1838079.0
2024-05-03 09:30:00,50.0,50.35,49.13,49.42,1258359.0,49.287,49.632,48.4294,48.7152,1258359.0
2024-05-03 09:40:00,49.41,50.0,49.41,50.0,461906.0,48.7054,49.287,48.7054,49.287,461906.0
2024-05-03 09:50:00,50.0,50.05,49.86,49.89,349392.0,49.287,49.3363,49.149,49.1785,349392.0
2024-05-03 10:00:00,49.9,50.17,49.64,49.83,483490.0,49.1884,49.4545,48.9321,49.1194,483490.0
2024-05-03 10:10:00,49.83,49.86,49.61,49.75,225289.0,49.1194,49.149,48.9025,49.0405,225289.0
2024-05-03 10:20:00,49.76,49.78,49.55,49.65,384091.0,49.0504,49.0701,48.8434,48.942,384091.0
2024-05-03 10:30:00,49.66,49.84,49.57,49.82,376849.0,48.9518,49.1292,48.8631,49.1095,376849.0
2024-05-03 10:40:00,49.81,49.94,49.74,49.88,300553.0,49.0997,49.2278,49.0307,49.1687,300553.0
2024-05-03 10:50:00,49.89,49.92,49.71,49.72,267717.0,49.1785,49.2081,49.0011,49.011,267717.0
2024-05-03 11:00:00,49.73,49.78,49.58,49.61,278881.0,49.0208,49.0701,48.873,48.9025,278881.0
2024-05-03 11:10:00,49.61,49.73,49.58,49.65,316433.0,48.9025,49.0208,48.873,48.942,316433.0
2024-05-03 11:20:00,49.65,49.69,49.61,49.68,99662.0,48.942,48.9814,48.9025,48.9715,99662.0
2024-05-03 11:30:00,49.68,49.79,49.67,49.75,227154.0,48.9715,49.08,48.9617,49.0405,227154.0
2024-05-03 11:40:00,49.76,49.83,49.74,49.8,126388.0,49.0504,49.1194,49.0307,49.0898,126388.0
2024-05-03 11:50:00,49.8,49.93,49.78,49.87,123613.0,49.0898,49.218,49.0701,49.1588,123613.0
2024-05-03 12:00:00,49.88,50.0,49.88,49.99,153701.0,49.1687,49.287,49.1687,49.2771,153701.0
2024-05-03 12:10:00,50.0,50.07,49.99,50.0,159979.0,49.287,49.356,49.2771,49.287,159979.0
2024-05-03 12:20:00,50.0,50.08,49.95,50.03,190039.0,49.287,49.3658,49.2377,49.3165,190039.0
2024-05-03 12:30:00,50.03,50.13,50.01,50.11,147606.0,49.3165,49.4151,49.2968,49.3954,147606.0
2024-05-03 12:40:00,50.11,50.12,50.0,50.05,92649.0,49.3954,49.4053,49.287,49.3363,92649.0
2024-05-03 12:50:00,50.04,50.07,49.96,50.01,109987.0,49.3264,49.356,49.2475,49.2968,109987.0
2024-05-03 13:00:00,50.02,50.09,50.01,50.03,63161.0,49.3067,49.3757,49.2968,49.3165,63161.0
2024-05-03 13:10:00,50.02,50.08,49.96,50.0,130048.0,49.3067,49.3658,49.2475,49.287,130048.0
2024-05-03 13:20:00,50.0,50.08,49.96,50.07,92344.0,49.287,49.3658,49.2475,49.356,92344.0
2024-05-03 13:30:00,50.07,50.09,49.98,50.07,125282.0,49.356,49.3757,49.2673,49.356,125282.0
2024-05-03 13:40:00,50.08,50.13,50.04,50.13,261679.0,49.3658,49.4151,49.3264,49.4151,261679.0
2024-05-03 13:50:00,50.12,50.17,50.1,50.12,78715.0,49.4053,49.4545,49.3855,49.4053,78715.0
2024-05-03 14:00:00,50.13,50.17,50.1,50.15,94078.0,49.4151,49.4545,49.3855,49.4348,94078.0
2024-05-03 14:10:00,50.16,50.18,50.13,50.18,86213.0,49.4447,49.4644,49.4151,49.4644,86213.0
2024-05-03 14:20:00,50.18,50.2,50.11,50.14,168492.0,49.4644,49.4841,49.3954,49.425,168492.0
2024-05-03 14:30:00,50.14,50.18,50.13,50.13,117067.0,49.425,49.4644,49.4151,49.4151,117067.0
2024-05-03 14:40:00,50.13,50.17,50.1,50.15,157333.0,49.4151,49.4545,49.3855,49.4348,157333.0
2024-05-03 14:50:00,50.15,50.16,50.06,50.07,153883.0,49.4348,49.4447,49.3461,49.356,153883.0
2024-05-03 15:00:00,50.07,50.15,50.06,50.15,117527.0,49.356,49.4348,49.3461,49.4348,117527.0
2024-05-03 15:10:00,50.15,50.23,50.13,50.2,265516.0,49.4348,49.5137,49.4151,49.4841,265516.0
2024-05-03 15:20:00,50.19,50.31,50.18,50.3,194404.0,49.4743,49.5925,49.4644,49.5827,194404.0
2024-05-03 15:30:00,50.3,50.37,50.25,50.37,260885.0,49.5827,49.6517,49.5334,49.6517,260885.0
2024-05-03 15:40:00,50.37,50.49,50.34,50.45,507971.0,49.6517,49.77,49.6221,49.7305,507971.0
2024-05-03 15:50:00,50.44,50.55,50.42,50.45,1160301.0,49.7207,49.8291,49.701,49.7305,1160301.0
2024-05-06 09:30:00,51.16,51.51,50.58,51.0,842203.0,50.4304,50.7754,49.8587,50.2727,842203.0
2024-05-06 09:40:00,50.99,51.09,50.9,51.01,339710.0,50.2628,50.3614,50.1741,50.2826,339710.0
2024-05-06 09:50:00,51.01,51.05,50.88,50.95,256388.0,50.2826,50.322,50.1544,50.2234,256388.0
2024-05-06 10:00:00,50.95,51.02,50.9,50.97,177553.0,50.2234,50.2924,50.1741,50.2431,177553.0
2024-05-06 10:10:00,50.98,51.07,50.89,51.04,142156.0,50.253,50.3417,50.1643,50.3121,142156.0
2024-05-06 10:20:00,51.03,51.06,50.95,50.98,129544.0,50.3023,50.3319,50.2234,50.253,129544.0
2024-05-06 10:30:00,50.98,51.01,50.87,50.89,97655.0,50.253,50.2826,50.1446,50.1643,97655.0
2024-05-06 10:40:00,50.9,50.93,50.77,50.8,255264.0,50.1741,50.2037,50.046,50.0756,255264.0
2024-05-06 10:50:00,50.8,50.9,50.78,50.8,261403.0,50.0756,50.1741,50.0558,50.0756,261403.0
2024-05-06 11:00:00,50.8,50.88,50.72,50.86,169761.0,50.0756,50.1544,49.9967,50.1347,169761.0
2024-05-06 11:10:00,50.86,50.88,50.75,50.78,141866.0,50.1347,50.1544,50.0263,50.0558,141866.0
2024-05-06 11:20:00,50.78,50.82,50.73,50.81,97316.0,50.0558,50.0953,50.0066,50.0854,97316.0
2024-05-06 11:30:00,50.81,50.82,50.69,50.7,217557.0,50.0854,50.0953,49.9671,49.977,217557.0
2024-05-06 11:40:00,50.69,50.84,50.66,50.79,181776.0,49.9671,50.115,49.9376,50.0657,181776.0
2024-05-06 11:50:00,50.78,50.81,50.63,50.69,310451.0,50.0558,50.0854,49.908,49.9671,310451.0
2024-05-06 12:00:00,50.69,50.69,50.58,50.64,203681.0,49.9671,49.9671,49.8587,49.9178,203681.0
2024-05-06 12:10:00,50.64,50.67,50.55,50.59,186536.0,49.9178,49.9474,49.8291,49.8686,186536.0
2024-05-06 12:20:00,50.59,50.64,50.54,50.61,190063.0,49.8686,49.9178,49.8193,49.8883,190063.0
2024-05-06 12:30:00,50.6,50.7,50.59,50.66,129973.0,49.8784,49.977,49.8686,49.9376,129973.0
2024-05-06 12:40:00,50.66,50.71,50.6,50.7,168468.0,49.9376,49.9868,49.8784,49.977,168468.0
2024-05-06 12:50:00,50.7,50.76,50.66,50.74,111876.0,49.977,50.0361,49.9376,50.0164,111876.0
2024-05-06 13:00:00,50.74,50.78,50.69,50.7,92723.0,50.0164,50.0558,49.9671,49.977,92723.0
2024-05-06 13:10:00,50.7,50.72,50.67,50.7,55965.0,49.977,49.9967,49.9474,49.977,55965.0
2024-05-06 13:20:00,50.7,50.79,50.69,50.77,49089.0,49.977,50.0657,49.9671,50.046,49089.0
2024-05-06 13:30:00,50.77,50.81,50.74,50.77,169679.0,50.046,50.0854,50.0164,50.046,169679.0
2024-05-06 13:40:00,50.77,50.77,50.69,50.75,70245.0,50.046,50.046,49.9671,50.0263,70245.0
2024-05-06 13:50:00,50.75,50.8,50.74,50.76,49372.0,50.0263,50.0756,50.0164,50.0361,49372.0
2024-05-06 14:00:00,50.76,50.8,50.75,50.79,59912.0,50.0361,50.0756,50.0263,50.0657,59912.0
2024-05-06 14:10:00,50.79,50.85,50.77,50.84,74862.0,50.0657,50.1248,50.046,50.115,74862.0
2024-05-06 14:20:00,50.84,50.92,50.8,50.91,101526.0,50.115,50.1938,50.0756,50.184,101526.0
2024-05-06 14:30:00,50.92,50.92,50.78,50.78,106679.0,50.1938,50.1938,50.0558,50.0558,106679.0
2024-05-06 14:40:00,50.77,50.79,50.73,50.77,86884.0,50.046,50.0657,50.0066,50.046,86884.0
2024-05-06 14:50:00,50.77,50.81,50.75,50.79,92918.0,50.046,50.0854,50.0263,50.0657,92918.0
2024-05-06 15:00:00,50.78,50.83,50.75,50.82,103202.0,50.0558,50.1051,50.0263,50.0953,103202.0
2024-05-06 15:10:00,50.82,50.83,50.73,50.79,105362.0,50.0953,50.1051,50.0066,50.0657,105362.0
2024-05-06 15:20:00,50.8,50.82,50.74,50.76,84149.0,50.0756,50.0953,50.0164,50.0361,84149.0
2024-05-06 15:30:00,50.76,50.85,50.72,50.82,181497.0,50.0361,50.1248,49.9967,50.0953,181497.0
2024-05-06 15:40:00,50.82,50.87,50.8,50.86,203523.0,50.0953,50.1446,50.0756,50.1347,203523.0
2024-05-06 15:50:00,50.86,51.01,50.81,51.01,827157.0,50.1347,50.2826,50.0854,50.2826,827157.0
2024-05-07 09:30:00,51.01,51.09,50.81,51.07,268592.0,50.2826,50.3614,50.0854,50.3417,268592.0
2024-05-07 09:40:00,51.09,51.38,51.05,51.23,294458.0,50.3614,50.6473,50.322,50.4994,294458.0
2024-05-07 09:50:00,51.23,51.31,51.12,51.14,248428.0,50.4994,50.5783,50.391,50.4107,248428.0
2024-05-07 10:00:00,51.14,51.14,51.02,51.14,271967.0,50.4107,50.4107,50.2924,50.4107,271967.0
2024-05-07 10:10:00,51.14,51.23,51.08,51.15,176517.0,50.4107,50.4994,50.3516,50.4206,176517.0
2024-05-07 10:20:00,51.15,51.2,51.1,51.14,143877.0,50.4206,50.4699,50.3713,50.4107,143877.0
2024-05-07 10:30:00,51.14,51.18,51.08,51.11,132705.0,50.4107,50.4501,50.3516,50.3811,132705.0
2024-05-07 10:40:00,51.11,51.22,51.11,51.21,139758.0,50.3811,50.4896,50.3811,50.4797,139758.0
2024-05-07 10:50:00,51.21,51.24,51.11,51.13,181238.0,50.4797,50.5093,50.3811,50.4009,181238.0
2024-05-07 11:00:00,51.13,51.21,51.13,51.15,106721.0,50.4009,50.4797,50.4009,50.4206,106721.0
2024-05-07 11:10:00,51.16,51.2,51.14,51.15,126811.0,50.4304,50.4699,50.4107,50.4206,126811.0
2024-05-07 11:20:00,51.15,51.23,51.06,51.19,227413.0,50.4206,50.4994,50.3319,50.46,227413.0
2024-05-07 11:30:00,51.19,51.28,51.16,51.22,114994.0,50.46,50.5487,50.4304,50.4896,114994.0
2024-05-07 11:40:00,51.23,51.28,51.2,51.25,102892.0,50.4994,50.5487,50.4699,50.5191,102892.0
2024-05-07 11:50:00,51.25,51.28,51.14,51.27,158588.0,50.5191,50.5487,50.4107,50.5389,158588.0
2024-05-07 12:00:00,51.27,51.3,51.22,51.26,118358.0,50.5389,50.5684,50.4896,50.529,118358.0
2024-05-07 12:10:00,51.26,51.28,51.21,51.24,99338.0,50.529,50.5487,50.4797,50.5093,99338.0
2024-05-07 12:20:00,51.24,51.28,51.2,51.23,65704.0,50.5093,50.5487,50.4699,50.4994,65704.0
2024-05-07 12:30:00,51.23,51.25,51.15,51.18,3049650.0,50.4994,50.5191,50.4206,50.4501,3049650.0
2024-05-07 12:40:00,51.17,51.22,51.14,51.2,139122.0,50.4403,50.4896,50.4107,50.4699,139122.0
2024-05-07 12:50:00,51.21,51.21,51.16,51.18,87010.0,50.4797,50.4797,50.4304,50.4501,87010.0
2024-05-07 13:00:00,51.17,51.28,51.17,51.21,125138.0,50.4403,50.5487,50.4403,50.4797,125138.0
2024-05-07 13:10:00,51.21,51.22,51.14,51.19,98922.0,50.4797,50.4896,50.4107,50.46,98922.0
2024-05-07 13:20:00,51.21,51.31,51.18,51.3,86370.0,50.4797,50.5783,50.4501,50.5684,86370.0
2024-05-07 13:30:00,51.3,51.31,51.24,51.25,77981.0,50.5684,50.5783,50.5093,50.5191,77981.0
2024-05-07 13:40:00,51.24,51.31,51.2,51.2,98683.0,50.5093,50.5783,50.4699,50.4699,98683.0
2024-05-07 13:50:00,51.2,51.25,51.15,51.17,85090.0,50.4699,50.5191,50.4206,50.4403,85090.0
2024-05-07 14:00:00,51.16,51.23,51.14,51.18,92502.0,50.4304,50.4994,50.4107,50.4501,92502.0
2024-05-07 14:10:00,51.18,51.23,51.16,51.16,131789.0,50.4501,50.4994,50.4304,50.4304,131789.0
2024-05-07 14:20:00,51.16,51.2,51.16,51.18,111411.0,50.4304,50.4699,50.4304,50.4501,111411.0
2024-05-07 14:30:00,51.17,51.23,51.15,51.2,544348.0,50.4403,50.4994,50.4206,50.4699,544348.0
2024-05-07 14:40:00,51.21,51.46,51.19,51.41,283887.0,50.4797,50.7261,50.46,50.6769,283887.0
2024-05-07 14:50:00,51.39,51.42,51.32,51.4,221525.0,50.6571,50.6867,50.5881,50.667,221525.0
2024-05-07 15:00:00,51.4,51.44,51.35,51.43,248154.0,50.667,50.7064,50.6177,50.6966,248154.0
2024-05-07 15:10:00,51.44,51.45,51.33,51.37,138878.0,50.7064,50.7163,50.598,50.6374,138878.0
2024-05-07 15:20:00,51.37,51.39,51.29,51.33,210450.0,50.6374,50.6571,50.5586,50.598,210450.0
2024-05-07 15:30:00,51.32,51.36,51.26,51.32,208139.0,50.5881,50.6276,50.529,50.5881,208139.0
2024-05-07 15:40:00,51.33,51.34,51.23,51.31,283316.0,50.598,50.6079,50.4994,50.5783,283316.0
2024-05-07 15:50:00,51.31,51.44,51.3,51.38,1193915.0,50.5783,50.7064,50.5684,50.6473,1193915.0
2024-05-08 09:30:00,50.2,50.34,49.95,50.08,965151.0,49.4841,49.6221,49.2377,49.3658,965151.0
2024-05-08 09:40:00,50.1,50.41,50.02,50.31,534635.0,49.3855,49.6911,49.3067,49.5925,534635.0
2024-05-08 09:50:00,50.3,50.41,50.24,50.3,261115.0,49.5827,49.6911,49.5235,49.5827,261115.0
2024-05-08 10:00:00,50.3,50.46,50.3,50.42,478366.0,49.5827,49.7404,49.5827,49.701,478366.0
2024-05-08 10:10:00,50.43,50.63,50.35,50.59,179268.0,49.7108,49.908,49.632,49.8686,179268.0
2024-05-08 10:20:00,50.59,50.71,50.53,50.65,186719.0,49.8686,49.9868,49.8094,49.9277,186719.0
2024-05-08 10:30:00,50.65,50.68,50.54,50.54,119395.0,49.9277,49.9573,49.8193,49.8193,119395.0
2024-05-08 10:40:00,50.54,50.63,50.51,50.55,126153.0,49.8193,49.908,49.7897,49.8291,126153.0
2024-05-08 10:50:00,50.55,50.64,50.52,50.52,113017.0,49.8291,49.9178,49.7996,49.7996,113017.0
2024-05-08 11:00:00,50.53,50.58,50.46,50.47,116112.0,49.8094,49.8587,49.7404,49.7503,116112.0
2024-05-08 11:10:00,50.47,50.49,50.33,50.41,220515.0,49.7503,49.77,49.6123,49.6911,220515.0
2024-05-08 11:20:00,50.42,50.43,50.35,50.37,224269.0,49.701,49.7108,49.632,49.6517,224269.0
2024-05-08 11:30:00,50.36,50.45,50.28,50.34,638283.0,49.6418,49.7305,49.563,49.6221,638283.0
2024-05-08 11:40:00,50.35,50.37,50.23,50.3,399204.0,49.632,49.6517,49.5137,49.5827,399204.0
2024-05-08 11:50:00,50.3,50.33,50.02,50.05,329671.0,49.5827,49.6123,49.3067,49.3363,329671.0
2024-05-08 12:00:00,50.05,50.09,49.79,49.79,221030.0,49.3363,49.3757,49.08,49.08,221030.0
2024-05-08 12:10:00,49.79,49.91,49.74,49.88,176852.0,49.08,49.1983,49.0307,49.1687,176852.0
2024-05-08 12:20:00,49.88,49.95,49.86,49.89,113922.0,49.1687,49.2377,49.149,49.1785,113922.0
2024-05-08 12:30:00,49.89,49.9,49.75,49.79,74062.0,49.1785,49.1884,49.0405,49.08,74062.0
2024-05-08 12:40:00,49.78,49.83,49.71,49.73,119887.0,49.0701,49.1194,49.0011,49.0208,119887.0
2024-05-08 12:50:00,49.73,49.75,49.53,49.54,231967.0,49.0208,49.0405,48.8237,48.8335,231967.0
2024-05-08 13:00:00,49.54,49.61,49.42,49.55,230161.0,48.8335,48.9025,48.7152,48.8434,230161.0
2024-05-08 13:10:00,49.56,49.69,49.51,49.55,388312.0,48.8532,48.9814,48.804,48.8434,388312.0
2024-05-08 13:20:00,49.55,49.57,49.47,49.5,90273.0,48.8434,48.8631,48.7645,48.7941,90273.0
2024-05-08 13:30:00,49.49,49.58,49.44,49.46,146035.0,48.7842,48.873,48.735,48.7547,146035.0
2024-05-08 13:40:00,49.47,49.58,49.45,49.57,136335.0,48.7645,48.873,48.7448,48.8631,136335.0
2024-05-08 13:50:00,49.56,49.72,49.54,49.72,134780.0,48.8532,49.011,48.8335,49.011,134780.0
2024-05-08 14:00:00,49.71,49.76,49.62,49.64,151164.0,49.0011,49.0504,48.9124,48.9321,151164.0
2024-05-08 14:10:00,49.65,49.65,49.58,49.62,113607.0,48.942,48.942,48.873,48.9124,113607.0
2024-05-08 14:20:00,49.62,49.65,49.58,49.6,67460.0,48.9124,48.942,48.873,48.8927,67460.0
2024-05-08 14:30:00,49.6,49.65,49.6,49.61,104991.0,48.8927,48.942,48.8927,48.9025,104991.0
2024-05-08 14:40:00,49.62,49.65,49.58,49.59,116497.0,48.9124,48.942,48.873,48.8828,116497.0
2024-05-08 14:50:00,49.59,49.61,49.57,49.59,189908.0,48.8828,48.9025,48.8631,48.8828,189908.0
2024-05-08 15:00:00,49.59,49.67,49.52,49.61,117761.0,48.8828,48.9617,48.8138,48.9025,117761.0
2024-05-08 15:10:00,49.61,49.61,49.56,49.6,228470.0,48.9025,48.9025,48.8532,48.8927,228470.0
2024-05-08 15:20:00,49.59,49.73,49.57,49.65,257724.0,48.8828,49.0208,48.8631,48.942,257724.0
2024-05-08 15:30:00,49.65,49.68,49.63,49.64,145432.0,48.942,48.9715,48.9222,48.9321,145432.0
2024-05-08 15:40:00,49.63,49.74,49.62,49.73,241770.0,48.9222,49.0307,48.9124,49.0208,241770.0
2024-05-08 15:50:00,49.74,50.0,49.72,49.94,884264.0,49.0307,49.287,49.011,49.2278,884264.0
2024-05-09 09:30:00,50.07,50.3,49.88,50.03,295472.0,49.356,49.5827,49.1687,49.3165,295472.0
2024-05-09 09:40:00,50.04,50.04,49.7,49.98,247953.0,49.3264,49.3264,48.9912,49.2673,247953.0
2024-05-09 09:50:00,49.98,50.11,49.92,50.07,197578.0,49.2673,49.3954,49.2081,49.356,197578.0
2024-05-09 10:00:00,50.06,50.22,50.01,50.22,317511.0,49.3461,49.5038,49.2968,49.5038,317511.0
2024-05-09 10:10:00,50.22,50.43,50.21,50.4,476941.0,49.5038,49.7108,49.494,49.6813,476941.0
2024-05-09 10:20:00,50.4,50.67,50.38,50.63,460205.0,49.6813,49.9474,49.6615,49.908,460205.0
2024-05-09 10:30:00,50.63,50.93,50.59,50.93,395077.0,49.908,50.2037,49.8686,50.2037,395077.0
2024-05-09 10:40:00,50.93,51.02,50.84,50.85,323684.0,50.2037,50.2924,50.115,50.1248,323684.0
2024-05-09 10:50:00,50.84,50.91,50.81,50.85,193317.0,50.115,50.184,50.0854,50.1248,193317.0
2024-05-09 11:00:00,50.86,51.02,50.85,50.91,239764.0,50.1347,50.2924,50.1248,50.184,239764.0
2024-05-09 11:10:00,50.92,50.96,50.85,50.89,132977.0,50.1938,50.2333,50.1248,50.1643,132977.0
2024-05-09 11:20:00,50.89,50.9,50.77,50.81,177211.0,50.1643,50.1741,50.046,50.0854,177211.0
2024-05-09 11:30:00,50.82,50.82,50.72,50.76,133694.0,50.0953,50.0953,49.9967,50.0361,133694.0
2024-05-09 11:40:00,50.76,50.83,50.74,50.77,195978.0,50.0361,50.1051,50.0164,50.046,195978.0
2024-05-09 11:50:00,50.77,50.79,50.68,50.7,99737.0,50.046,50.0657,49.9573,49.977,99737.0
2024-05-09 12:00:00,50.7,50.79,50.69,50.79,95934.0,49.977,50.0657,49.9671,50.0657,95934.0
2024-05-09 12:10:00,50.79,50.82,50.75,50.77,110533.0,50.0657,50.0953,50.0263,50.046,110533.0
2024-05-09 12:20:00,50.77,50.8,50.7,50.7,110036.0,50.046,50.0756,49.977,49.977,110036.0
2024-05-09 12:30:00,50.71,50.74,50.65,50.7,104555.0,49.9868,50.0164,49.9277,49.977,104555.0
2024-05-09 12:40:00,50.7,50.79,50.68,50.76,129998.0,49.977,50.0657,49.9573,50.0361,129998.0
2024-05-09 12:50:00,50.76,50.76,50.61,50.68,140167.0,50.0361,50.0361,49.8883,49.9573,140167.0
2024-05-09 13:00:00,50.68,50.79,50.61,50.77,99485.0,49.9573,50.0657,49.8883,50.046,99485.0
2024-05-09 13:10:00,50.77,50.86,50.76,50.85,102218.0,50.046,50.1347,50.0361,50.1248,102218.0
2024-05-09 13:20:00,50.85,50.98,50.79,50.9,237196.0,50.1248,50.253,50.0657,50.1741,237196.0
2024-05-09 13:30:00,50.91,50.93,50.86,50.87,65294.0,50.184,50.2037,50.1347,50.1446,65294.0
2024-05-09 13:40:00,50.88,50.91,50.84,50.9,93578.0,50.1544,50.184,50.115,50.1741,93578.0
2024-05-09 13:50:00,50.9,50.94,50.85,50.91,73236.0,50.1741,50.2136,50.1248,50.184,73236.0
2024-05-09 14:00:00,50.91,50.97,50.88,50.96,70429.0,50.184,50.2431,50.1544,50.2333,70429.0
2024-05-09 14:10:00,50.96,51.06,50.95,51.04,165533.0,50.2333,50.3319,50.2234,50.3121,165533.0
2024-05-09 14:20:00,51.05,51.16,51.01,51.15,135506.0,50.322,50.4304,50.2826,50.4206,135506.0
2024-05-09 14:30:00,51.14,51.15,51.09,51.13,70515.0,50.4107,50.4206,50.3614,50.4009,70515.0
2024-05-09 14:40:00,51.13,51.25,51.12,51.24,123842.0,50.4009,50.5191,50.391,50.5093,123842.0
2024-05-09 14:50:00,51.24,51.29,51.23,51.28,222731.0,50.5093,50.5586,50.4994,50.5487,222731.0
2024-05-09 15:00:00,51.28,51.35,51.22,51.23,212645.0,50.5487,50.6177,50.4896,50.4994,212645.0
2024-05-09 15:10:00,51.23,51.24,51.12,51.13,104240.0,50.4994,50.5093,50.391,50.4009,104240.0
2024-05-09 15:20:00,51.13,51.19,51.08,51.16,128184.0,50.4009,50.46,50.3516,50.4304,128184.0
2024-05-09 15:30:00,51.16,51.25,51.15,51.23,168346.0,50.4304,50.5191,50.4206,50.4994,168346.0
2024-05-09 15:40:00,51.23,51.24,51.17,51.21,266109.0,50.4994,50.5093,50.4403,50.4797,266109.0
2024-05-09 15:50:00,51.2,51.27,51.05,51.09,932598.0,50.4699,50.5389,50.322,50.3614,932598.0
2024-05-10 09:30:00,51.66,51.87,51.42,51.63,694372.0,50.9233,51.1303,50.6867,50.8937,694372.0
2024-05-10 09:40:00,51.63,51.93,51.61,51.9,458355.0,50.8937,51.1894,50.874,51.1599,458355.0
2024-05-10 09:50:00,51.9,51.98,51.78,51.78,190669.0,51.1599,51.2387,51.0416,51.0416,190669.0
2024-05-10 10:00:00,51.77,51.86,51.6,51.81,380569.0,51.0317,51.1204,50.8641,51.0712,380569.0
2024-05-10 10:10:00,51.79,51.85,51.66,51.7,223509.0,51.0514,51.1106,50.9233,50.9627,223509.0
2024-05-10 10:20:00,51.69,51.69,51.44,51.53,306028.0,50.9529,50.9529,50.7064,50.7951,306028.0
2024-05-10 10:30:00,51.54,51.69,51.52,51.68,168949.0,50.805,50.9529,50.7853,50.943,168949.0
2024-05-10 10:40:00,51.69,51.76,51.61,51.66,132715.0,50.9529,51.0219,50.874,50.9233,132715.0
2024-05-10 10:50:00,51.66,51.7,51.47,51.48,259204.0,50.9233,50.9627,50.736,50.7459,259204.0
2024-05-10 11:00:00,51.47,51.52,51.35,51.43,270835.0,50.736,50.7853,50.6177,50.6966,270835.0
2024-05-10 11:10:00,51.43,51.58,51.43,51.55,153236.0,50.6966,50.8444,50.6966,50.8149,153236.0
2024-05-10 11:20:00,51.56,51.65,51.54,51.61,155701.0,50.8247,50.9134,50.805,50.874,155701.0
2024-05-10 11:30:00,51.61,51.71,51.58,51.69,187040.0,50.874,50.9726,50.8444,50.9529,187040.0
2024-05-10 11:40:00,51.71,51.72,51.53,51.59,138155.0,50.9726,50.9824,50.7951,50.8543,138155.0
2024-05-10 11:50:00,51.59,51.67,51.58,51.63,96768.0,50.8543,50.9332,50.8444,50.8937,96768.0
2024-05-10 12:00:00,51.64,51.64,51.47,51.54,77837.0,50.9036,50.9036,50.736,50.805,77837.0
2024-05-10 12:10:00,51.55,51.58,51.49,51.57,183043.0,50.8149,50.8444,50.7557,50.8346,183043.0
2024-05-10 12:20:00,51.57,51.64,51.55,51.58,132601.0,50.8346,50.9036,50.8149,50.8444,132601.0
2024-05-10 12:30:00,51.57,51.58,51.42,51.45,276957.0,50.8346,50.8444,50.6867,50.7163,276957.0
2024-05-10 12:40:00,51.45,51.62,51.44,51.62,102067.0,50.7163,50.8839,50.7064,50.8839,102067.0
2024-05-10 12:50:00,51.62,51.64,51.58,51.61,83108.0,50.8839,50.9036,50.8444,50.874,83108.0
2024-05-10 13:00:00,51.6,51.65,51.58,51.62,189897.0,50.8641,50.9134,50.8444,50.8839,189897.0
2024-05-10 13:10:00,51.62,51.84,51.62,51.8,309399.0,50.8839,51.1007,50.8839,51.0613,309399.0
2024-05-10 13:20:00,51.8,51.83,51.77,51.8,113216.0,51.0613,51.0909,51.0317,51.0613,113216.0
2024-05-10 13:30:00,51.8,51.94,51.79,51.89,191944.0,51.0613,51.1993,51.0514,51.15,191944.0
2024-05-10 13:40:00,51.89,51.98,51.87,51.96,145324.0,51.15,51.2387,51.1303,51.219,145324.0
2024-05-10 13:50:00,51.96,52.0,51.87,51.98,176810.0,51.219,51.2584,51.1303,51.2387,176810.0
2024-05-10 14:00:00,51.98,51.98,51.85,51.9,104218.0,51.2387,51.2387,51.1106,51.1599,104218.0
2024-05-10 14:10:00,51.9,51.92,51.76,51.83,239436.0,51.1599,51.1796,51.0219,51.0909,239436.0
2024-05-10 14:20:00,51.83,51.83,51.69,51.72,118048.0,51.0909,51.0909,50.9529,50.9824,118048.0
2024-05-10 14:30:00,51.7,51.7,51.59,51.59,131279.0,50.9627,50.9627,50.8543,50.8543,131279.0
2024-05-10 14:40:00,51.59,51.67,51.55,51.65,227932.0,50.8543,50.9332,50.8149,50.9134,227932.0
2024-05-10 14:50:00,51.64,51.67,51.58,51.65,264542.0,50.9036,50.9332,50.8444,50.9134,264542.0
2024-05-10 15:00:00,51.64,51.65,51.51,51.52,125516.0,50.9036,50.9134,50.7754,50.7853,125516.0
2024-05-10 15:10:00,51.52,51.55,51.46,51.52,160041.0,50.7853,50.8149,50.7261,50.7853,160041.0
2024-05-10 15:20:00,51.52,51.65,51.44,51.6,249118.0,50.7853,50.9134,50.7064,50.8641,249118.0
2024-05-10 15:30:00,51.6,51.63,51.55,51.6,137857.0,50.8641,50.8937,50.8149,50.8641,137857.0
2024-05-10 15:40:00,51.61,51.62,51.52,51.55,281176.0,50.874,50.8839,50.7853,50.8149,281176.0
2024-05-10 15:50:00,51.56,51.67,51.53,51.59,875305.0,50.8247,50.9332,50.7951,50.8543,875305.0
2024-05-13 09:30:00,51.98,52.5,51.9,52.09,739011.0,51.2387,51.7513,51.1599,51.3472,739011.0
2024-05-13 09:40:00,52.07,52.1,51.85,51.96,274296.0,51.3274,51.357,51.1106,51.219,274296.0
2024-05-13 09:50:00,51.96,52.06,51.93,51.94,229464.0,51.219,51.3176,51.1894,51.1993,229464.0
2024-05-13 10:00:00,51.93,51.94,51.79,51.8,218286.0,51.1894,51.1993,51.0514,51.0613,218286.0
2024-05-13 10:10:00,51.8,51.97,51.77,51.91,207219.0,51.0613,51.2289,51.0317,51.1697,207219.0
2024-05-13 10:20:00,51.91,52.0,51.83,51.97,190003.0,51.1697,51.2584,51.0909,51.2289,190003.0
2024-05-13 10:30:00,51.97,52.09,51.88,52.06,223931.0,51.2289,51.3472,51.1402,51.3176,223931.0
2024-05-13 10:40:00,52.07,52.3,52.06,52.15,311094.0,51.3274,51.5542,51.3176,51.4063,311094.0
2024-05-13 10:50:00,52.13,52.27,52.11,52.27,185727.0,51.3866,51.5246,51.3669,51.5246,185727.0
2024-05-13 11:00:00,52.27,52.27,52.01,52.09,182901.0,51.5246,51.5246,51.2683,51.3472,182901.0
2024-05-13 11:10:00,52.09,52.23,52.08,52.19,113596.0,51.3472,51.4852,51.3373,51.4457,113596.0
2024-05-13 11:20:00,52.19,52.29,52.11,52.12,154285.0,51.4457,51.5443,51.3669,51.3767,154285.0
2024-05-13 11:30:00,52.13,52.17,52.04,52.15,100132.0,51.3866,51.426,51.2979,51.4063,100132.0
2024-05-13 11:40:00,52.15,52.18,52.08,52.16,104763.0,51.4063,51.4359,51.3373,51.4162,104763.0
2024-05-13 11:50:00,52.16,52.24,52.11,52.23,117294.0,51.4162,51.495,51.3669,51.4852,117294.0
2024-05-13 12:00:00,52.23,52.28,52.2,52.24,149219.0,51.4852,51.5345,51.4556,51.495,149219.0
2024-05-13 12:10:00,52.24,52.24,52.16,52.22,90496.0,51.495,51.495,51.4162,51.4753,90496.0
2024-05-13 12:20:00,52.22,52.28,52.2,52.27,93593.0,51.4753,51.5345,51.4556,51.5246,93593.0
2024-05-13 12:30:00,52.26,52.28,52.22,52.26,193791.0,51.5147,51.5345,51.4753,51.5147,193791.0
2024-05-13 12:40:00,52.26,52.32,52.22,52.28,124714.0,51.5147,51.5739,51.4753,51.5345,124714.0
2024-05-13 12:50:00,52.28,52.28,52.2,52.21,63607.0,51.5345,51.5345,51.4556,51.4655,63607.0
2024-05-13 13:00:00,52.2,52.2,52.03,52.08,95349.0,51.4556,51.4556,51.288,51.3373,95349.0
2024-05-13 13:10:00,52.08,52.09,52.02,52.06,86852.0,51.3373,51.3472,51.2782,51.3176,86852.0
2024-05-13 13:20:00,52.05,52.1,52.03,52.05,52106.0,51.3077,51.357,51.288,51.3077,52106.0
2024-05-13 13:30:00,52.05,52.07,51.89,51.95,240234.0,51.3077,51.3274,51.15,51.2092,240234.0
2024-05-13 13:40:00,51.95,51.96,51.86,51.88,112533.0,51.2092,51.219,51.1204,51.1402,112533.0
2024-05-13 13:50:00,51.88,51.88,51.83,51.87,78340.0,51.1402,51.1402,51.0909,51.1303,78340.0
2024-05-13 14:00:00,51.87,51.91,51.8,51.9,98650.0,51.1303,51.1697,51.0613,51.1599,98650.0
2024-05-13 14:10:00,51.89,51.94,51.86,51.91,79697.0,51.15,51.1993,51.1204,51.1697,79697.0
2024-05-13 14:20:00,51.91,51.94,51.9,51.92,55552.0,51.1697,51.1993,51.1599,51.1796,55552.0
2024-05-13 14:30:00,51.92,51.97,51.89,51.97,84918.0,51.1796,51.2289,51.15,51.2289,84918.0
2024-05-13 14:40:00,51.97,51.98,51.94,51.97,77131.0,51.2289,51.2387,51.1993,51.2289,77131.0
2024-05-13 14:50:00,51.97,52.05,51.96,52.02,154771.0,51.2289,51.3077,51.219,51.2782,154771.0
2024-05-13 15:00:00,52.01,52.09,51.99,52.05,105594.0,51.2683,51.3472,51.2486,51.3077,105594.0
2024-05-13 15:10:00,52.05,52.11,52.02,52.11,88700.0,51.3077,51.3669,51.2782,51.3669,88700.0
2024-05-13 15:20:00,52.11,52.15,52.05,52.12,186484.0,51.3669,51.4063,51.3077,51.3767,186484.0
2024-05-13 15:30:00,52.11,52.17,52.07,52.15,146144.0,51.3669,51.426,51.3274,51.4063,146144.0
2024-05-13 15:40:00,52.16,52.2,52.06,52.08,269334.0,51.4162,51.4556,51.3176,51.3373,269334.0
2024-05-13 15:50:00,52.08,52.09,51.98,52.05,593530.0,51.3373,51.3472,51.2387,51.3077,593530.0
2024-05-14 09:30:00,52.33,52.79,52.33,52.52,949303.0,51.5837,52.0372,51.5837,51.771,949303.0
2024-05-14 09:40:00,52.51,52.81,52.44,52.72,437361.0,51.7612,52.0569,51.6922,51.9682,437361.0
2024-05-14 09:50:00,52.72,53.0,52.68,53.0,545789.0,51.9682,52.2442,51.9287,52.2442,545789.0
2024-05-14 10:00:00,53.0,53.0,52.84,52.97,865366.0,52.2442,52.2442,52.0865,52.2146,865366.0
2024-05-14 10:10:00,52.97,52.99,52.86,52.9,226754.0,52.2146,52.2343,52.1062,52.1456,226754.0
2024-05-14 10:20:00,52.9,53.17,52.88,53.04,961734.0,52.1456,52.4118,52.1259,52.2836,961734.0
2024-05-14 10:30:00,53.03,53.17,52.96,52.98,317526.0,52.2738,52.4118,52.2048,52.2245,317526.0
2024-05-14 10:40:00,52.98,53.11,52.88,53.09,243831.0,52.2245,52.3526,52.1259,52.3329,243831.0
2024-05-14 10:50:00,53.08,53.37,53.08,53.33,476527.0,52.323,52.6089,52.323,52.5695,476527.0
2024-05-14 11:00:00,53.33,53.5,53.23,53.48,410954.0,52.5695,52.7371,52.4709,52.7173,410954.0
2024-05-14 11:10:00,53.48,53.5,53.37,53.4,381562.0,52.7173,52.7371,52.6089,52.6385,381562.0
2024-05-14 11:20:00,53.41,53.52,53.36,53.49,431796.0,52.6483,52.7568,52.5991,52.7272,431796.0
2024-05-14 11:30:00,53.5,53.64,53.42,53.46,838467.0,52.7371,52.8751,52.6582,52.6976,838467.0
2024-05-14 11:40:00,53.47,53.52,53.37,53.5,246862.0,52.7075,52.7568,52.6089,52.7371,246862.0
2024-05-14 11:50:00,53.5,53.64,53.49,53.63,378207.0,52.7371,52.8751,52.7272,52.8652,378207.0
2024-05-14 12:00:00,53.63,53.66,53.38,53.39,315435.0,52.8652,52.8948,52.6188,52.6286,315435.0
2024-05-14 12:10:00,53.39,53.4,53.04,53.05,407646.0,52.6286,52.6385,52.2836,52.2935,407646.0
2024-05-14 12:20:00,53.04,53.08,52.54,52.55,390230.0,52.2836,52.323,51.7907,51.8006,390230.0
2024-05-14 12:30:00,52.54,52.66,52.45,52.51,306248.0,51.7907,51.909,51.702,51.7612,306248.0
2024-05-14 12:40:00,52.5,52.78,52.5,52.73,211752.0,51.7513,52.0273,51.7513,51.978,211752.0
2024-05-14 12:50:00,52.72,52.84,52.69,52.84,244149.0,51.9682,52.0865,51.9386,52.0865,244149.0
2024-05-14 13:00:00,52.83,52.88,52.73,52.79,245057.0,52.0766,52.1259,51.978,52.0372,245057.0
2024-05-14 13:10:00,52.79,52.91,52.73,52.89,182248.0,52.0372,52.1555,51.978,52.1358,182248.0
2024-05-14 13:20:00,52.9,53.03,52.89,52.93,164224.0,52.1456,52.2738,52.1358,52.1752,164224.0
2024-05-14 13:30:00,52.93,52.98,52.9,52.95,131066.0,52.1752,52.2245,52.1456,52.1949,131066.0
2024-05-14 13:40:00,52.94,53.02,52.91,52.95,106939.0,52.185,52.2639,52.1555,52.1949,106939.0
2024-05-14 13:50:00,52.95,52.96,52.89,52.9,107121.0,52.1949,52.2048,52.1358,52.1456,107121.0
2024-05-14 14:00:00,52.9,53.08,52.88,53.07,137144.0,52.1456,52.323,52.1259,52.3132,137144.0
2024-05-14 14:10:00,53.07,53.15,53.06,53.09,162651.0,52.3132,52.392,52.3033,52.3329,162651.0
2024-05-14 14:20:00,53.08,53.1,53.04,53.08,96905.0,52.323,52.3428,52.2836,52.323,96905.0
2024-05-14 14:30:00,53.07,53.13,53.02,53.13,101059.0,52.3132,52.3723,52.2639,52.3723,101059.0
2024-05-14 14:40:00,53.13,53.25,53.13,53.24,280160.0,52.3723,52.4906,52.3723,52.4808,280160.0
2024-05-14 14:50:00,53.25,53.34,53.21,53.28,228091.0,52.4906,52.5793,52.4512,52.5202,228091.0
2024-05-14 15:00:00,53.27,53.29,53.22,53.26,174152.0,52.5103,52.53,52.461,52.5005,174152.0
2024-05-14 15:10:00,53.27,53.3,53.2,53.27,190158.0,52.5103,52.5399,52.4413,52.5103,190158.0
2024-05-14 15:20:00,53.27,53.51,53.27,53.48,399744.0,52.5103,52.7469,52.5103,52.7173,399744.0
2024-05-14 15:30:00,53.49,53.51,53.39,53.46,275105.0,52.7272,52.7469,52.6286,52.6976,275105.0
2024-05-14 15:40:00,53.46,53.56,53.42,53.46,379648.0,52.6976,52.7962,52.6582,52.6976,379648.0
2024-05-14 15:50:00,53.46,53.63,53.45,53.48,1371888.0,52.6976,52.8652,52.6878,52.7173,1371888.0
2024-05-15 09:30:00,53.81,54.09,53.22,53.31,1090656.0,53.0426,53.3186,52.461,52.5498,1090656.0
2024-05-15 09:40:00,53.32,53.5,53.08,53.11,573336.0,52.5596,52.7371,52.323,52.3526,573336.0
2024-05-15 09:50:00,53.13,53.16,52.67,52.8,755626.0,52.3723,52.4019,51.9189,52.047,755626.0
2024-05-15 10:00:00,52.82,52.91,52.34,52.44,738823.0,52.0668,52.1555,51.5936,51.6922,738823.0
2024-05-15 10:10:00,52.43,52.44,52.16,52.29,789956.0,51.6823,51.6922,51.4162,51.5443,789956.0
2024-05-15 10:20:00,52.29,52.41,52.13,52.16,308917.0,51.5443,51.6626,51.3866,51.4162,308917.0
2024-05-15 10:30:00,52.16,52.51,52.13,52.51,468944.0,51.4162,51.7612,51.3866,51.7612,468944.0
2024-05-15 10:40:00,52.51,52.54,52.38,52.54,274150.0,51.7612,51.7907,51.633,51.7907,274150.0
2024-05-15 10:50:00,52.54,52.77,52.53,52.7,264345.0,51.7907,52.0175,51.7809,51.9485,264345.0
2024-05-15 11:00:00,52.71,52.89,52.71,52.78,308402.0,51.9583,52.1358,51.9583,52.0273,308402.0
2024-05-15 11:10:00,52.79,53.09,52.77,52.88,321779.0,52.0372,52.3329,52.0175,52.1259,321779.0
2024-05-15 11:20:00,52.88,53.01,52.82,52.98,362413.0,52.1259,52.254,52.0668,52.2245,362413.0
2024-05-15 11:30:00,52.98,53.05,52.86,52.87,394924.0,52.2245,52.2935,52.1062,52.116,394924.0
2024-05-15 11:40:00,52.87,52.88,52.76,52.82,173323.0,52.116,52.1259,52.0076,52.0668,173323.0
2024-05-15 11:50:00,52.82,52.93,52.76,52.85,154300.0,52.0668,52.1752,52.0076,52.0963,154300.0
2024-05-15 12:00:00,52.85,52.96,52.79,52.86,196326.0,52.0963,52.2048,52.0372,52.1062,196326.0
2024-05-15 12:10:00,52.87,52.96,52.85,52.93,316714.0,52.116,52.2048,52.0963,52.1752,316714.0
2024-05-15 12:20:00,52.93,52.93,52.84,52.86,108254.0,52.1752,52.1752,52.0865,52.1062,108254.0
2024-05-15 12:30:00,52.86,52.9,52.74,52.76,140855.0,52.1062,52.1456,51.9879,52.0076,140855.0
2024-05-15 12:40:00,52.77,52.95,52.76,52.91,99249.0,52.0175,52.1949,52.0076,52.1555,99249.0
2024-05-15 12:50:00,52.92,53.07,52.91,53.02,306313.0,52.1653,52.3132,52.1555,52.2639,306313.0
2024-05-15 13:00:00,53.02,53.07,52.99,53.04,101613.0,52.2639,52.3132,52.2343,52.2836,101613.0
2024-05-15 13:10:00,53.05,53.11,53.0,53.08,117939.0,52.2935,52.3526,52.2442,52.323,117939.0
2024-05-15 13:20:00,53.08,53.12,52.97,53.09,193149.0,52.323,52.3625,52.2146,52.3329,193149.0
2024-05-15 13:30:00,53.09,53.25,53.07,53.23,224983.0,52.3329,52.4906,52.3132,52.4709,224983.0
2024-05-15 13:40:00,53.23,53.23,53.12,53.2,253532.0,52.4709,52.4709,52.3625,52.4413,253532.0
2024-05-15 13:50:00,53.2,53.42,53.2,53.38,243277.0,52.4413,52.6582,52.4413,52.6188,243277.0
2024-05-15 14:00:00,53.39,53.39,53.29,53.36,345757.0,52.6286,52.6286,52.53,52.5991,345757.0
2024-05-15 14:10:00,53.36,53.43,53.33,53.35,254030.0,52.5991,52.6681,52.5695,52.5892,254030.0
2024-05-15 14:20:00,53.35,53.36,53.3,53.31,169377.0,52.5892,52.5991,52.5399,52.5498,169377.0
2024-05-15 14:30:00,53.31,53.44,53.29,53.41,148822.0,52.5498,52.6779,52.53,52.6483,148822.0
2024-05-15 14:40:00,53.41,53.42,53.27,53.29,130881.0,52.6483,52.6582,52.5103,52.53,130881.0
2024-05-15 14:50:00,53.29,53.31,53.14,53.18,367763.0,52.53,52.5498,52.3822,52.4216,367763.0
2024-05-15 15:00:00,53.18,53.22,53.13,53.21,111864.0,52.4216,52.461,52.3723,52.4512,111864.0
2024-05-15 15:10:00,53.21,53.31,53.2,53.3,161356.0,52.4512,52.5498,52.4413,52.5399,161356.0
2024-05-15 15:20:00,53.29,53.37,53.26,53.27,175135.0,52.53,52.6089,52.5005,52.5103,175135.0
2024-05-15 15:30:00,53.27,53.41,53.21,53.39,423965.0,52.5103,52.6483,52.4512,52.6286,423965.0
2024-05-15 15:40:00,53.39,53.49,53.36,53.46,383568.0,52.6286,52.7272,52.5991,52.6976,383568.0
2024-05-15 15:50:00,53.46,53.71,53.44,53.61,1278956.0,52.6976,52.9441,52.6779,52.8455,1278956.0
2024-05-16 09:30:00,53.81,54.05,52.84,52.85,903445.0,53.0426,53.2792,52.0865,52.0963,903445.0
2024-05-16 09:40:00,52.86,53.12,52.64,52.97,560824.0,52.1062,52.3625,51.8893,52.2146,560824.0
2024-05-16 09:50:00,52.98,53.02,52.75,52.95,261476.0,52.2245,52.2639,51.9977,52.1949,261476.0
2024-05-16 10:00:00,52.96,53.16,52.91,52.94,259281.0,52.2048,52.4019,52.1555,52.185,259281.0
2024-05-16 10:10:00,52.94,52.98,52.77,52.83,228170.0,52.185,52.2245,52.0175,52.0766,228170.0
2024-05-16 10:20:00,52.83,53.08,52.8,52.96,186468.0,52.0766,52.323,52.047,52.2048,186468.0
2024-05-16 10:30:00,52.96,53.08,52.93,53.05,241103.0,52.2048,52.323,52.1752,52.2935,241103.0
2024-05-16 10:40:00,53.05,53.14,52.92,52.99,438014.0,52.2935,52.3822,52.1653,52.2343,438014.0
2024-05-16 10:50:00,52.99,53.05,52.85,52.9,231370.0,52.2343,52.2935,52.0963,52.1456,231370.0
2024-05-16 11:00:00,52.9,53.01,52.79,52.79,155861.0,52.1456,52.254,52.0372,52.0372,155861.0
2024-05-16 11:10:00,52.79,52.83,52.59,52.64,130617.0,52.0372,52.0766,51.84,51.8893,130617.0
2024-05-16 11:20:00,52.64,52.77,52.58,52.69,175628.0,51.8893,52.0175,51.8302,51.9386,175628.0
2024-05-16 11:30:00,52.68,52.74,52.63,52.66,121255.0,51.9287,51.9879,51.8795,51.909,121255.0
2024-05-16 11:40:00,52.66,52.8,52.65,52.78,88612.0,51.909,52.047,51.8992,52.0273,88612.0
2024-05-16 11:50:00,52.78,52.9,52.74,52.81,178219.0,52.0273,52.1456,51.9879,52.0569,178219.0
2024-05-16 12:00:00,52.8,52.81,52.69,52.72,215777.0,52.047,52.0569,51.9386,51.9682,215777.0
2024-05-16 12:10:00,52.73,52.85,52.72,52.77,267529.0,51.978,52.0963,51.9682,52.0175,267529.0
2024-05-16 12:20:00,52.77,52.79,52.65,52.66,113581.0,52.0175,52.0372,51.8992,51.909,113581.0
2024-05-16 12:30:00,52.67,52.68,52.61,52.64,84765.0,51.9189,51.9287,51.8597,51.8893,84765.0
2024-05-16 12:40:00,52.64,52.71,52.62,52.68,112778.0,51.8893,51.9583,51.8696,51.9287,112778.0
2024-05-16 12:50:00,52.69,52.72,52.63,52.66,71700.0,51.9386,51.9682,51.8795,51.909,71700.0
2024-05-16 13:00:00,52.66,52.76,52.65,52.68,174556.0,51.909,52.0076,51.8992,51.9287,174556.0
2024-05-16 13:10:00,52.68,52.73,52.66,52.69,89084.0,51.9287,51.978,51.909,51.9386,89084.0
2024-05-16 13:20:00,52.69,52.72,52.53,52.54,191321.0,51.9386,51.9682,51.7809,51.7907,191321.0
2024-05-16 13:30:00,52.54,52.62,52.42,52.44,211299.0,51.7907,51.8696,51.6725,51.6922,211299.0
2024-05-16 13:40:00,52.44,52.48,52.3,52.34,151923.0,51.6922,51.7316,51.5542,51.5936,151923.0
2024-05-16 13:50:00,52.34,52.45,52.33,52.39,106697.0,51.5936,51.702,51.5837,51.6429,106697.0
2024-05-16 14:00:00,52.38,52.44,52.32,52.37,98173.0,51.633,51.6922,51.5739,51.6232,98173.0
2024-05-16 14:10:00,52.37,52.39,52.25,52.28,106404.0,51.6232,51.6429,51.5049,51.5345,106404.0
2024-05-16 14:20:00,52.27,52.34,52.26,52.29,113119.0,51.5246,51.5936,51.5147,51.5443,113119.0
2024-05-16 14:30:00,52.29,52.35,52.24,52.28,268712.0,51.5443,51.6035,51.495,51.5345,268712.0
2024-05-16 14:40:00,52.28,52.32,52.17,52.18,238527.0,51.5345,51.5739,51.426,51.4359,238527.0
2024-05-16 14:50:00,52.18,52.26,52.17,52.24,137770.0,51.4359,51.5147,51.426,51.495,137770.0
2024-05-16 15:00:00,52.25,52.38,52.24,52.29,249708.0,51.5049,51.633,51.495,51.5443,249708.0
2024-05-16 15:10:00,52.29,52.31,52.17,52.23,311185.0,51.5443,51.564,51.426,51.4852,311185.0
2024-05-16 15:20:00,52.23,52.26,52.12,52.14,285083.0,51.4852,51.5147,51.3767,51.3964,285083.0
2024-05-16 15:30:00,52.15,52.17,51.95,51.98,402794.0,51.4063,51.426,51.2092,51.2387,402794.0
2024-05-16 15:40:00,51.98,52.0,51.9,51.97,615846.0,51.2387,51.2584,51.1599,51.2289,615846.0
2024-05-16 15:50:00,51.97,52.19,51.96,52.03,1433383.0,51.2289,51.4457,51.219,51.288,1433383.0
2024-05-17 09:30:00,52.73,53.18,52.73,52.82,1179755.0,51.978,52.4216,51.978,52.0668,1179755.0
2024-05-17 09:40:00,52.81,52.97,52.54,52.97,423189.0,52.0569,52.2146,51.7907,52.2146,423189.0
2024-05-17 09:50:00,52.97,53.04,52.78,53.03,343841.0,52.2146,52.2836,52.0273,52.2738,343841.0
2024-05-17 10:00:00,53.03,53.16,52.96,53.04,428630.0,52.2738,52.4019,52.2048,52.2836,428630.0
2024-05-17 10:10:00,53.04,53.24,52.98,53.23,417329.0,52.2836,52.4808,52.2245,52.4709,417329.0
2024-05-17 10:20:00,53.23,53.53,53.1,53.47,573407.0,52.4709,52.7666,52.3428,52.7075,573407.0
2024-05-17 10:30:00,53.47,53.59,53.37,53.56,498481.0,52.7075,52.8258,52.6089,52.7962,498481.0
2024-05-17 10:40:00,53.57,53.83,53.57,53.8,582613.0,52.8061,53.0623,52.8061,53.0328,582613.0
2024-05-17 10:50:00,53.81,53.86,53.75,53.79,466168.0,53.0426,53.0919,52.9835,53.0229,466168.0
2024-05-17 11:00:00,53.78,53.9,53.7,53.75,501311.0,53.0131,53.1313,52.9342,52.9835,501311.0
2024-05-17 11:10:00,53.74,53.78,53.58,53.75,295539.0,52.9736,53.0131,52.8159,52.9835,295539.0
2024-05-17 11:20:00,53.75,53.82,53.6,53.64,312916.0,52.9835,53.0525,52.8356,52.8751,312916.0
2024-05-17 11:30:00,53.65,53.71,53.58,53.68,178594.0,52.8849,52.9441,52.8159,52.9145,178594.0
2024-05-17 11:40:00,53.68,53.74,53.65,53.66,154973.0,52.9145,52.9736,52.8849,52.8948,154973.0
2024-05-17 11:50:00,53.65,53.68,53.6,53.61,100964.0,52.8849,52.9145,52.8356,52.8455,100964.0
2024-05-17 12:00:00,53.61,53.72,53.6,53.62,176424.0,52.8455,52.9539,52.8356,52.8553,176424.0
2024-05-17 12:10:00,53.62,53.7,53.54,53.64,168426.0,52.8553,52.9342,52.7765,52.8751,168426.0
2024-05-17 12:20:00,53.65,53.71,53.59,53.61,166804.0,52.8849,52.9441,52.8258,52.8455,166804.0
2024-05-17 12:30:00,53.61,53.63,53.51,53.55,120066.0,52.8455,52.8652,52.7469,52.7863,120066.0
2024-05-17 12:40:00,53.56,53.61,53.43,53.6,166070.0,52.7962,52.8455,52.6681,52.8356,166070.0
2024-05-17 12:50:00,53.61,53.62,53.55,53.61,109535.0,52.8455,52.8553,52.7863,52.8455,109535.0
2024-05-17 13:00:00,53.6,53.76,53.59,53.75,160871.0,52.8356,52.9933,52.8258,52.9835,160871.0
2024-05-17 13:10:00,53.75,53.83,53.71,53.74,121681.0,52.9835,53.0623,52.9441,52.9736,121681.0
2024-05-17 13:20:00,53.75,53.79,53.7,53.78,82490.0,52.9835,53.0229,52.9342,53.0131,82490.0
2024-05-17 13:30:00,53.78,53.8,53.75,53.79,101731.0,53.0131,53.0328,52.9835,53.0229,101731.0
2024-05-17 13:40:00,53.78,53.95,53.77,53.94,195566.0,53.0131,53.1806,53.0032,53.1708,195566.0
2024-05-17 13:50:00,53.94,53.97,53.9,53.91,147240.0,53.1708,53.2004,53.1313,53.1412,147240.0
2024-05-17 14:00:00,53.91,54.01,53.84,53.88,291542.0,53.1412,53.2398,53.0722,53.1116,291542.0
2024-05-17 14:10:00,53.88,54.0,53.81,53.98,300480.0,53.1116,53.2299,53.0426,53.2102,300480.0
2024-05-17 14:20:00,53.98,53.98,53.86,53.97,161982.0,53.2102,53.2102,53.0919,53.2004,161982.0
2024-05-17 14:30:00,53.96,54.04,53.93,54.02,242024.0,53.1905,53.2694,53.1609,53.2496,242024.0
2024-05-17 14:40:00,54.02,54.04,53.97,54.0,203660.0,53.2496,53.2694,53.2004,53.2299,203660.0
2024-05-17 14:50:00,54.0,54.15,53.96,54.04,349423.0,53.2299,53.3778,53.1905,53.2694,349423.0
2024-05-17 15:00:00,54.04,54.11,53.99,54.08,222272.0,53.2694,53.3384,53.2201,53.3088,222272.0
2024-05-17 15:10:00,54.08,54.16,54.04,54.13,265852.0,53.3088,53.3876,53.2694,53.3581,265852.0
2024-05-17 15:20:00,54.14,54.24,54.13,54.22,373387.0,53.3679,53.4665,53.3581,53.4468,373387.0
2024-05-17 15:30:00,54.22,54.35,54.16,54.29,508231.0,53.4468,53.5749,53.3876,53.5158,508231.0
2024-05-17 15:40:00,54.29,54.31,54.12,54.19,557120.0,53.5158,53.5355,53.3482,53.4172,557120.0
2024-05-17 15:50:00,54.19,54.32,54.11,54.27,1620070.0,53.4172,53.5454,53.3384,53.4961,1620070.0
2024-05-20 09:30:00,54.0,54.15,53.38,53.65,1206055.0,53.2299,53.3778,52.6188,52.8849,1206055.0
2024-05-20 09:40:00,53.67,54.0,53.54,53.84,354163.0,52.9046,53.2299,52.7765,53.0722,354163.0
2024-05-20 09:50:00,53.85,54.33,53.84,54.3,280730.0,53.0821,53.5552,53.0722,53.5256,280730.0
2024-05-20 10:00:00,54.31,54.45,54.28,54.35,320312.0,53.5355,53.6735,53.5059,53.5749,320312.0
2024-05-20 10:10:00,54.34,54.48,54.09,54.1,268095.0,53.5651,53.7031,53.3186,53.3285,268095.0
2024-05-20 10:20:00,54.1,54.4,54.02,54.38,255707.0,53.3285,53.6242,53.2496,53.6045,255707.0
2024-05-20 10:30:00,54.39,54.49,54.36,54.42,242868.0,53.6144,53.7129,53.5848,53.6439,242868.0
2024-05-20 10:40:00,54.42,54.56,54.41,54.53,175358.0,53.6439,53.7819,53.6341,53.7524,175358.0
2024-05-20 10:50:00,54.53,54.54,54.38,54.52,359352.0,53.7524,53.7622,53.6045,53.7425,359352.0
2024-05-20 11:00:00,54.51,54.56,54.43,54.49,334731.0,53.7327,53.7819,53.6538,53.7129,334731.0
2024-05-20 11:10:00,54.49,54.67,54.45,54.67,179289.0,53.7129,53.8904,53.6735,53.8904,179289.0
2024-05-20 11:20:00,54.68,54.76,54.64,54.74,226162.0,53.9002,53.9791,53.8608,53.9594,226162.0
2024-05-20 11:30:00,54.73,54.84,54.68,54.7,335778.0,53.9495,54.0579,53.9002,53.9199,335778.0
2024-05-20 11:40:00,54.7,54.81,54.67,54.75,151962.0,53.9199,54.0284,53.8904,53.9692,151962.0
2024-05-20 11:50:00,54.75,54.83,54.64,54.79,144577.0,53.9692,54.0481,53.8608,54.0087,144577.0
2024-05-20 12:00:00,54.78,54.85,54.7,54.73,344294.0,53.9988,54.0678,53.9199,53.9495,344294.0
2024-05-20 12:10:00,54.72,54.85,54.71,54.76,177226.0,53.9397,54.0678,53.9298,53.9791,177226.0
2024-05-20 12:20:00,54.76,54.91,54.73,54.9,223793.0,53.9791,54.1269,53.9495,54.1171,223793.0
2024-05-20 12:30:00,54.9,55.01,54.88,54.98,433623.0,54.1171,54.2255,54.0974,54.1959,433623.0
2024-05-20 12:40:00,54.98,55.04,54.87,54.93,241856.0,54.1959,54.2551,54.0875,54.1467,241856.0
2024-05-20 12:50:00,54.93,54.95,54.83,54.87,126493.0,54.1467,54.1664,54.0481,54.0875,126493.0
2024-05-20 13:00:00,54.88,54.91,54.81,54.82,102061.0,54.0974,54.1269,54.0284,54.0382,102061.0
2024-05-20 13:10:00,54.82,55.05,54.79,55.01,250976.0,54.0382,54.265,54.0087,54.2255,250976.0
2024-05-20 13:20:00,55.01,55.18,54.95,55.14,390437.0,54.2255,54.3931,54.1664,54.3537,390437.0
2024-05-20 13:30:00,55.15,55.15,54.98,55.03,328707.0,54.3635,54.3635,54.1959,54.2452,328707.0
2024-05-20 13:40:00,55.03,55.2,55.03,55.18,191611.0,54.2452,54.4128,54.2452,54.3931,191611.0
2024-05-20 13:50:00,55.18,55.24,55.09,55.11,231792.0,54.3931,54.4522,54.3044,54.3241,231792.0
2024-05-20 14:00:00,55.11,55.15,54.8,54.91,205291.0,54.3241,54.3635,54.0185,54.1269,205291.0
2024-05-20 14:10:00,54.92,54.99,54.81,54.83,187014.0,54.1368,54.2058,54.0284,54.0481,187014.0
2024-05-20 14:20:00,54.83,54.86,54.68,54.72,436031.0,54.0481,54.0777,53.9002,53.9397,436031.0
2024-05-20 14:30:00,54.72,54.89,54.69,54.83,326429.0,53.9397,54.1072,53.9101,54.0481,326429.0
2024-05-20 14:40:00,54.84,54.93,54.84,54.89,151274.0,54.0579,54.1467,54.0579,54.1072,151274.0
2024-05-20 14:50:00,54.89,54.91,54.79,54.8,232414.0,54.1072,54.1269,54.0087,54.0185,232414.0
2024-05-20 15:00:00,54.79,54.94,54.75,54.93,231338.0,54.0087,54.1565,53.9692,54.1467,231338.0
2024-05-20 15:10:00,54.93,55.0,54.83,54.98,245539.0,54.1467,54.2157,54.0481,54.1959,245539.0
2024-05-20 15:20:00,54.98,54.99,54.77,54.8,154268.0,54.1959,54.2058,53.9889,54.0185,154268.0
2024-05-20 15:30:00,54.8,54.85,54.79,54.82,203321.0,54.0185,54.0678,54.0087,54.0382,203321.0
2024-05-20 15:40:00,54.81,54.83,54.74,54.78,329356.0,54.0284,54.0481,53.9594,53.9988,329356.0
2024-05-20 15:50:00,54.77,55.0,54.77,54.84,1118858.0,53.9889,54.2157,53.9889,54.0579,1118858.0
2024-05-21 09:30:00,54.88,54.95,54.48,54.5,667243.0,54.0974,54.1664,53.7031,53.7228,667243.0
2024-05-21 09:40:00,54.51,54.6,54.35,54.48,528040.0,53.7327,53.8214,53.5749,53.7031,528040.0
2024-05-21 09:50:00,54.47,54.51,54.24,54.41,523487.0,53.6932,53.7327,53.4665,53.6341,523487.0
2024-05-21 10:00:00,54.42,54.56,54.34,54.55,303209.0,53.6439,53.7819,53.5651,53.7721,303209.0
2024-05-21 10:10:00,54.55,54.56,54.33,54.42,326555.0,53.7721,53.7819,53.5552,53.6439,326555.0
2024-05-21 10:20:00,54.42,54.51,54.36,54.48,216780.0,53.6439,53.7327,53.5848,53.7031,216780.0
2024-05-21 10:30:00,54.48,54.55,54.34,54.52,359606.0,53.7031,53.7721,53.5651,53.7425,359606.0
2024-05-21 10:40:00,54.53,54.65,54.5,54.51,234685.0,53.7524,53.8707,53.7228,53.7327,234685.0
2024-05-21 10:50:00,54.51,54.52,54.43,54.46,232418.0,53.7327,53.7425,53.6538,53.6834,232418.0
2024-05-21 11:00:00,54.46,54.57,54.44,54.47,400365.0,53.6834,53.7918,53.6636,53.6932,400365.0
2024-05-21 11:10:00,54.48,54.62,54.47,54.6,563974.0,53.7031,53.8411,53.6932,53.8214,563974.0
2024-05-21 11:20:00,54.6,54.68,54.56,54.59,229929.0,53.8214,53.9002,53.7819,53.8115,229929.0
2024-05-21 11:30:00,54.6,54.61,54.42,54.44,244885.0,53.8214,53.8312,53.6439,53.6636,244885.0
2024-05-21 11:40:00,54.45,54.47,54.36,54.41,175716.0,53.6735,53.6932,53.5848,53.6341,175716.0
2024-05-21 11:50:00,54.41,54.44,54.11,54.11,233112.0,53.6341,53.6636,53.3384,53.3384,233112.0
2024-05-21 12:00:00,54.11,54.14,53.8,53.89,432162.0,53.3384,53.3679,53.0328,53.1215,432162.0
2024-05-21 12:10:00,53.89,54.19,53.86,54.18,626210.0,53.1215,53.4172,53.0919,53.4074,626210.0
2024-05-21 12:20:00,54.18,54.19,54.0,54.02,194848.0,53.4074,53.4172,53.2299,53.2496,194848.0
2024-05-21 12:30:00,54.01,54.08,53.98,54.0,260596.0,53.2398,53.3088,53.2102,53.2299,260596.0
2024-05-21 12:40:00,53.99,54.01,53.9,53.97,247546.0,53.2201,53.2398,53.1313,53.2004,247546.0
2024-05-21 12:50:00,53.97,53.97,53.78,53.79,285119.0,53.2004,53.2004,53.0131,53.0229,285119.0
2024-05-21 13:00:00,53.78,53.83,53.68,53.69,266839.0,53.0131,53.0623,52.9145,52.9243,266839.0
2024-05-21 13:10:00,53.69,53.69,53.59,53.64,254617.0,52.9243,52.9243,52.8258,52.8751,254617.0
2024-05-21 13:20:00,53.65,53.69,53.59,53.68,291062.0,52.8849,52.9243,52.8258,52.9145,291062.0
2024-05-21 13:30:00,53.68,53.77,53.65,53.76,174573.0,52.9145,53.0032,52.8849,52.9933,174573.0
2024-05-21 13:40:00,53.76,53.92,53.74,53.83,230781.0,52.9933,53.1511,52.9736,53.0623,230781.0
2024-05-21 13:50:00,53.82,54.04,53.82,53.98,264524.0,53.0525,53.2694,53.0525,53.2102,264524.0
2024-05-21 14:00:00,53.98,54.02,53.9,53.96,244815.0,53.2102,53.2496,53.1313,53.1905,244815.0
2024-05-21 14:10:00,53.96,54.03,53.93,54.0,337284.0,53.1905,53.2595,53.1609,53.2299,337284.0
2024-05-21 14:20:00,54.0,54.05,53.98,54.0,214784.0,53.2299,53.2792,53.2102,53.2299,214784.0
2024-05-21 14:30:00,54.0,54.04,53.99,54.0,252885.0,53.2299,53.2694,53.2201,53.2299,252885.0
2024-05-21 14:40:00,54.0,54.0,53.8,53.8,280334.0,53.2299,53.2299,53.0328,53.0328,280334.0
2024-05-21 14:50:00,53.8,53.84,53.77,53.82,143438.0,53.0328,53.0722,53.0032,53.0525,143438.0
2024-05-21 15:00:00,53.82,53.95,53.81,53.93,188547.0,53.0525,53.1806,53.0426,53.1609,188547.0
2024-05-21 15:10:00,53.93,54.02,53.92,53.98,244057.0,53.1609,53.2496,53.1511,53.2102,244057.0
2024-05-21 15:20:00,53.98,54.02,53.94,54.0,278088.0,53.2102,53.2496,53.1708,53.2299,278088.0
2024-05-21 15:30:00,54.0,54.02,53.89,53.98,417240.0,53.2299,53.2496,53.1215,53.2102,417240.0
2024-05-21 15:40:00,53.98,54.05,53.98,54.01,420716.0,53.2102,53.2792,53.2102,53.2398,420716.0
2024-05-21 15:50:00,54.01,54.34,54.0,54.33,1313457.0,53.2398,53.5651,53.2299,53.5552,1313457.0
2024-05-22 09:30:00,51.81,52.75,51.2,52.06,2128060.0,51.0712,51.9977,50.4699,51.3176,2128060.0
2024-05-22 09:40:00,52.05,52.24,51.45,51.49,960156.0,51.3077,51.495,50.7163,50.7557,960156.0
2024-05-22 09:50:00,51.51,51.7,51.4,51.63,612027.0,50.7754,50.9627,50.667,50.8937,612027.0
2024-05-22 10:00:00,51.62,51.62,51.03,51.12,871108.0,50.8839,50.8839,50.3023,50.391,871108.0
2024-05-22 10:10:00,51.14,51.25,50.86,50.93,797196.0,50.4107,50.5191,50.1347,50.2037,797196.0
2024-05-22 10:20:00,50.94,51.0,50.66,50.79,731055.0,50.2136,50.2727,49.9376,50.0657,731055.0
2024-05-22 10:30:00,50.77,50.91,50.61,50.87,1019469.0,50.046,50.184,49.8883,50.1446,1019469.0
2024-05-22 10:40:00,50.87,50.97,50.76,50.91,575378.0,50.1446,50.2431,50.0361,50.184,575378.0
2024-05-22 10:50:00,50.91,50.96,50.75,50.76,420856.0,50.184,50.2333,50.0263,50.0361,420856.0
2024-05-22 11:00:00,50.77,51.0,50.76,50.96,488130.0,50.046,50.2727,50.0361,50.2333,488130.0
2024-05-22 11:10:00,50.96,50.97,50.75,50.8,314171.0,50.2333,50.2431,50.0263,50.0756,314171.0
2024-05-22 11:20:00,50.8,50.88,50.6,50.88,499168.0,50.0756,50.1544,49.8784,50.1544,499168.0
2024-05-22 11:30:00,50.88,50.98,50.76,50.91,247502.0,50.1544,50.253,50.0361,50.184,247502.0
2024-05-22 11:40:00,50.93,51.18,50.92,51.16,664325.0,50.2037,50.4501,50.1938,50.4304,664325.0
2024-05-22 11:50:00,51.16,51.33,51.08,51.33,381040.0,50.4304,50.598,50.3516,50.598,381040.0
2024-05-22 12:00:00,51.32,51.35,51.21,51.29,607189.0,50.5881,50.6177,50.4797,50.5586,607189.0
2024-05-22 12:10:00,51.29,51.37,51.19,51.35,548300.0,50.5586,50.6374,50.46,50.6177,548300.0
2024-05-22 12:20:00,51.36,51.61,51.35,51.45,495803.0,50.6276,50.874,50.6177,50.7163,495803.0
2024-05-22 12:30:00,51.45,51.54,51.33,51.47,261502.0,50.7163,50.805,50.598,50.736,261502.0
2024-05-22 12:40:00,51.46,51.48,51.34,51.44,298529.0,50.7261,50.7459,50.6079,50.7064,298529.0
2024-05-22 12:50:00,51.44,51.62,51.36,51.56,507812.0,50.7064,50.8839,50.6276,50.8247,507812.0
2024-05-22 13:00:00,51.57,51.9,51.56,51.82,676551.0,50.8346,51.1599,50.8247,51.081,676551.0
2024-05-22 13:10:00,51.83,51.97,51.79,51.88,317225.0,51.0909,51.2289,51.0514,51.1402,317225.0
2024-05-22 13:20:00,51.89,51.92,51.81,51.87,282770.0,51.15,51.1796,51.0712,51.1303,282770.0
2024-05-22 13:30:00,51.87,51.87,51.62,51.66,238720.0,51.1303,51.1303,50.8839,50.9233,238720.0
2024-05-22 13:40:00,51.66,51.67,51.52,51.54,252317.0,50.9233,50.9332,50.7853,50.805,252317.0
2024-05-22 13:50:00,51.55,51.55,51.37,51.46,251370.0,50.8149,50.8149,50.6374,50.7261,251370.0
2024-05-22 14:00:00,51.45,51.49,51.18,51.34,258678.0,50.7163,50.7557,50.4501,50.6079,258678.0
2024-05-22 14:10:00,51.36,51.38,51.15,51.16,202096.0,50.6276,50.6473,50.4206,50.4304,202096.0
2024-05-22 14:20:00,51.16,51.22,51.02,51.05,322050.0,50.4304,50.4896,50.2924,50.322,322050.0
2024-05-22 14:30:00,51.05,51.17,51.04,51.09,151256.0,50.322,50.4403,50.3121,50.3614,151256.0
2024-05-22 14:40:00,51.1,51.2,50.96,51.19,260133.0,50.3713,50.4699,50.2333,50.46,260133.0
2024-05-22 14:50:00,51.19,51.2,51.01,51.16,243917.0,50.46,50.4699,50.2826,50.4304,243917.0
2024-05-22 15:00:00,51.16,51.25,51.15,51.21,191196.0,50.4304,50.5191,50.4206,50.4797,191196.0
2024-05-22 15:10:00,51.2,51.2,50.97,50.98,268103.0,50.4699,50.4699,50.2431,50.253,268103.0
2024-05-22 15:20:00,50.98,51.13,50.98,51.05,285797.0,50.253,50.4009,50.253,50.322,285797.0
2024-05-22 15:30:00,51.05,51.26,51.04,51.08,409343.0,50.322,50.529,50.3121,50.3516,409343.0
2024-05-22 15:40:00,51.07,51.13,50.95,50.98,843487.0,50.3417,50.4009,50.2234,50.253,843487.0
2024-05-22 15:50:00,50.98,51.25,50.95,51.24,1812712.0,50.253,50.5191,50.2234,50.5093,1812712.0
2024-05-23 09:30:00,51.89,51.89,51.33,51.39,744532.0,51.15,51.15,50.598,50.6571,744532.0
2024-05-23 09:40:00,51.4,51.66,51.15,51.33,586202.0,50.667,50.9233,50.4206,50.598,586202.0
2024-05-23 09:50:00,51.33,51.51,51.11,51.29,652120.0,50.598,50.7754,50.3811,50.5586,652120.0
2024-05-23 10:00:00,51.29,51.42,51.01,51.27,613797.0,50.5586,50.6867,50.2826,50.5389,613797.0
2024-05-23 10:10:00,51.26,51.42,51.18,51.26,244232.0,50.529,50.6867,50.4501,50.529,244232.0
2024-05-23 10:20:00,51.26,51.29,51.09,51.11,396852.0,50.529,50.5586,50.3614,50.3811,396852.0
2024-05-23 10:30:00,51.11,51.12,50.81,51.02,587021.0,50.3811,50.391,50.0854,50.2924,587021.0
2024-05-23 10:40:00,51.03,51.12,50.97,51.02,250786.0,50.3023,50.391,50.2431,50.2924,250786.0
2024-05-23 10:50:00,51.02,51.05,50.95,51.01,348340.0,50.2924,50.322,50.2234,50.2826,348340.0
2024-05-23 11:00:00,51.01,51.49,50.98,51.48,368832.0,50.2826,50.7557,50.253,50.7459,368832.0
2024-05-23 11:10:00,51.48,51.54,51.32,51.41,501516.0,50.7459,50.805,50.5881,50.6769,501516.0
2024-05-23 11:20:00,51.41,51.58,51.36,51.57,201740.0,50.6769,50.8444,50.6276,50.8346,201740.0
2024-05-23 11:30:00,51.58,51.76,51.55,51.76,274066.0,50.8444,51.0219,50.8149,51.0219,274066.0
2024-05-23 11:40:00,51.76,51.82,51.66,51.8,318564.0,51.0219,51.081,50.9233,51.0613,318564.0
2024-05-23 11:50:00,51.81,51.94,51.8,51.9,203847.0,51.0712,51.1993,51.0613,51.1599,203847.0
2024-05-23 12:00:00,51.89,51.97,51.74,51.79,262433.0,51.15,51.2289,51.0022,51.0514,262433.0
2024-05-23 12:10:00,51.79,51.92,51.75,51.79,244935.0,51.0514,51.1796,51.012,51.0514,244935.0
2024-05-23 12:20:00,51.78,51.87,51.75,51.85,106789.0,51.0416,51.1303,51.012,51.1106,106789.0
2024-05-23 12:30:00,51.86,51.92,51.81,51.82,158022.0,51.1204,51.1796,51.0712,51.081,158022.0
2024-05-23 12:40:00,51.82,51.83,51.65,51.68,199623.0,51.081,51.0909,50.9134,50.943,199623.0
2024-05-23 12:50:00,51.68,51.7,51.49,51.54,168824.0,50.943,50.9627,50.7557,50.805,168824.0
2024-05-23 13:00:00,51.55,51.62,51.51,51.54,265277.0,50.8149,50.8839,50.7754,50.805,265277.0
2024-05-23 13:10:00,51.54,51.63,51.52,51.54,199488.0,50.805,50.8937,50.7853,50.805,199488.0
2024-05-23 13:20:00,51.54,51.55,51.38,51.39,222548.0,50.805,50.8149,50.6473,50.6571,222548.0
2024-05-23 13:30:00,51.39,51.45,51.23,51.25,146256.0,50.6571,50.7163,50.4994,50.5191,146256.0
2024-05-23 13:40:00,51.25,51.35,51.16,51.23,196501.0,50.5191,50.6177,50.4304,50.4994,196501.0
2024-05-23 13:50:00,51.25,51.33,51.15,51.27,206426.0,50.5191,50.598,50.4206,50.5389,206426.0
2024-05-23 14:00:00,51.26,51.27,51.09,51.23,260500.0,50.529,50.5389,50.3614,50.4994,260500.0
2024-05-23 14:10:00,51.23,51.26,50.93,50.93,264516.0,50.4994,50.529,50.2037,50.2037,264516.0
2024-05-23 14:20:00,50.93,51.07,50.87,51.02,285554.0,50.2037,50.3417,50.1446,50.2924,285554.0
2024-05-23 14:30:00,51.01,51.15,50.93,51.15,246695.0,50.2826,50.4206,50.2037,50.4206,246695.0
2024-05-23 14:40:00,51.15,51.23,51.12,51.2,209549.0,50.4206,50.4994,50.391,50.4699,209549.0
2024-05-23 14:50:00,51.19,51.24,51.15,51.16,160221.0,50.46,50.5093,50.4206,50.4304,160221.0
2024-05-23 15:00:00,51.16,51.2,51.04,51.09,227636.0,50.4304,50.4699,50.3121,50.3614,227636.0
2024-05-23 15:10:00,51.08,51.14,50.97,51.01,523469.0,50.3516,50.4107,50.2431,50.2826,523469.0
2024-05-23 15:20:00,51.02,51.07,50.9,50.95,227231.0,50.2924,50.3417,50.1741,50.2234,227231.0
2024-05-23 15:30:00,50.95,51.08,50.92,51.05,298299.0,50.2234,50.3516,50.1938,50.322,298299.0
2024-05-23 15:40:00,51.05,51.16,51.01,51.12,314478.0,50.322,50.4304,50.2826,50.391,314478.0
2024-05-23 15:50:00,51.12,51.25,51.04,51.19,910941.0,50.391,50.5191,50.3121,50.46,910941.0
2024-05-24 09:30:00,51.51,52.07,51.44,51.95,491961.0,50.7754,51.3274,50.7064,51.2092,491961.0
2024-05-24 09:40:00,51.95,51.96,51.74,51.89,313980.0,51.2092,51.219,51.0022,51.15,313980.0
2024-05-24 09:50:00,51.89,51.91,51.69,51.7,215338.0,51.15,51.1697,50.9529,50.9627,215338.0
2024-05-24 10:00:00,51.7,52.08,51.69,51.82,494610.0,50.9627,51.3373,50.9529,51.081,494610.0
2024-05-24 10:10:00,51.83,51.85,51.63,51.8,308647.0,51.0909,51.1106,50.8937,51.0613,308647.0
2024-05-24 10:20:00,51.8,51.95,51.69,51.9,263223.0,51.0613,51.2092,50.9529,51.1599,263223.0
2024-05-24 10:30:00,51.9,51.95,51.67,51.68,171853.0,51.1599,51.2092,50.9332,50.943,171853.0
2024-05-24 10:40:00,51.68,51.72,51.56,51.63,214976.0,50.943,50.9824,50.8247,50.8937,214976.0
2024-05-24 10:50:00,51.63,51.83,51.61,51.77,191323.0,50.8937,51.0909,50.874,51.0317,191323.0
2024-05-24 11:00:00,51.77,51.98,51.73,51.94,144613.0,51.0317,51.2387,50.9923,51.1993,144613.0
2024-05-24 11:10:00,51.94,51.99,51.87,51.94,113457.0,51.1993,51.2486,51.1303,51.1993,113457.0
2024-05-24 11:20:00,51.92,51.92,51.72,51.76,81275.0,51.1796,51.1796,50.9824,51.0219,81275.0
2024-05-24 11:30:00,51.75,51.77,51.4,51.41,235946.0,51.012,51.0317,50.667,50.6769,235946.0
2024-05-24 11:40:00,51.41,51.46,51.28,51.37,274752.0,50.6769,50.7261,50.5487,50.6374,274752.0
2024-05-24 11:50:00,51.38,51.48,51.38,51.47,97805.0,50.6473,50.7459,50.6473,50.736,97805.0
2024-05-24 12:00:00,51.48,51.48,51.36,51.42,126235.0,50.7459,50.7459,50.6276,50.6867,126235.0
2024-05-24 12:10:00,51.43,51.65,51.43,51.65,112668.0,50.6966,50.9134,50.6966,50.9134,112668.0
2024-05-24 12:20:00,51.65,51.69,51.61,51.69,63464.0,50.9134,50.9529,50.874,50.9529,63464.0
2024-05-24 12:30:00,51.69,51.71,51.57,51.57,79043.0,50.9529,50.9726,50.8346,50.8346,79043.0
2024-05-24 12:40:00,51.57,51.59,51.54,51.55,47690.0,50.8346,50.8543,50.805,50.8149,47690.0
2024-05-24 12:50:00,51.55,51.61,51.53,51.53,46511.0,50.8149,50.874,50.7951,50.7951,46511.0
2024-05-24 13:00:00,51.54,51.59,51.49,51.51,58072.0,50.805,50.8543,50.7557,50.7754,58072.0
2024-05-24 13:10:00,51.5,51.6,51.49,51.55,77556.0,50.7656,50.8641,50.7557,50.8149,77556.0
2024-05-24 13:20:00,51.55,51.59,51.49,51.51,73524.0,50.8149,50.8543,50.7557,50.7754,73524.0
2024-05-24 13:30:00,51.5,51.56,51.48,51.55,45091.0,50.7656,50.8247,50.7459,50.8149,45091.0
2024-05-24 13:40:00,51.55,51.56,51.49,51.52,61982.0,50.8149,50.8247,50.7557,50.7853,61982.0
2024-05-24 13:50:00,51.52,51.58,51.51,51.53,38993.0,50.7853,50.8444,50.7754,50.7951,38993.0
2024-05-24 14:00:00,51.52,51.6,51.49,51.59,72925.0,50.7853,50.8641,50.7557,50.8543,72925.0
2024-05-24 14:10:00,51.59,51.59,51.47,51.48,88253.0,50.8543,50.8543,50.736,50.7459,88253.0
2024-05-24 14:20:00,51.48,51.48,51.3,51.36,147610.0,50.7459,50.7459,50.5684,50.6276,147610.0
2024-05-24 14:30:00,51.35,51.49,51.35,51.48,151084.0,50.6177,50.7557,50.6177,50.7459,151084.0
2024-05-24 14:40:00,51.49,51.54,51.45,51.53,68617.0,50.7557,50.805,50.7163,50.7951,68617.0
2024-05-24 14:50:00,51.54,51.58,51.52,51.53,101342.0,50.805,50.8444,50.7853,50.7951,101342.0
2024-05-24 15:00:00,51.53,51.54,51.31,51.41,136451.0,50.7951,50.805,50.5783,50.6769,136451.0
2024-05-24 15:10:00,51.41,51.47,51.39,51.46,117445.0,50.6769,50.736,50.6571,50.7261,117445.0
2024-05-24 15:20:00,51.45,51.51,51.35,51.36,176188.0,50.7163,50.7754,50.6177,50.6276,176188.0
2024-05-24 15:30:00,51.36,51.48,51.33,51.47,193186.0,50.6276,50.7459,50.598,50.736,193186.0
2024-05-24 15:40:00,51.47,51.47,51.41,51.44,191363.0,50.736,50.736,50.6769,50.7064,191363.0
2024-05-24 15:50:00,51.44,51.57,51.41,51.54,670328.0,50.7064,50.8346,50.6769,50.805,670328.0
2024-05-28 09:30:00,53.06,53.26,52.5,52.59,606235.0,52.3033,52.5005,51.7513,51.84,606235.0
2024-05-28 09:40:00,52.59,53.05,52.58,52.63,483292.0,51.84,52.2935,51.8302,51.8795,483292.0
2024-05-28 09:50:00,52.62,52.84,52.36,52.4,258479.0,51.8696,52.0865,51.6133,51.6527,258479.0
2024-05-28 10:00:00,52.41,52.61,52.28,52.6,276781.0,51.6626,51.8597,51.5345,51.8499,276781.0
2024-05-28 10:10:00,52.6,52.81,52.48,52.74,316335.0,51.8499,52.0569,51.7316,51.9879,316335.0
2024-05-28 10:20:00,52.74,52.96,52.64,52.91,218256.0,51.9879,52.2048,51.8893,52.1555,218256.0
2024-05-28 10:30:00,52.9,53.02,52.8,52.91,283828.0,52.1456,52.2639,52.047,52.1555,283828.0
2024-05-28 10:40:00,52.91,53.17,52.91,53.08,260324.0,52.1555,52.4118,52.1555,52.323,260324.0
2024-05-28 10:50:00,53.09,53.29,53.08,53.21,257662.0,52.3329,52.53,52.323,52.4512,257662.0
2024-05-28 11:00:00,53.22,53.26,53.03,53.11,237639.0,52.461,52.5005,52.2738,52.3526,237639.0
2024-05-28 11:10:00,53.11,53.42,53.04,53.41,290709.0,52.3526,52.6582,52.2836,52.6483,290709.0
2024-05-28 11:20:00,53.41,53.58,53.34,53.54,344299.0,52.6483,52.8159,52.5793,52.7765,344299.0
2024-05-28 11:30:00,53.54,53.6,53.41,53.57,304107.0,52.7765,52.8356,52.6483,52.8061,304107.0
2024-05-28 11:40:00,53.57,53.66,53.53,53.65,220623.0,52.8061,52.8948,52.7666,52.8849,220623.0
2024-05-28 11:50:00,53.65,53.73,53.59,53.71,196757.0,52.8849,52.9638,52.8258,52.9441,196757.0
2024-05-28 12:00:00,53.72,53.8,53.68,53.79,213001.0,52.9539,53.0328,52.9145,53.0229,213001.0
2024-05-28 12:10:00,53.79,53.89,53.77,53.83,174400.0,53.0229,53.1215,53.0032,53.0623,174400.0
2024-05-28 12:20:00,53.83,53.83,53.71,53.74,210512.0,53.0623,53.0623,52.9441,52.9736,210512.0
2024-05-28 12:30:00,53.75,53.84,53.66,53.77,222559.0,52.9835,53.0722,52.8948,53.0032,222559.0
2024-05-28 12:40:00,53.78,53.79,53.65,53.7,110724.0,53.0131,53.0229,52.8849,52.9342,110724.0
2024-05-28 12:50:00,53.7,53.76,53.64,53.67,120174.0,52.9342,52.9933,52.8751,52.9046,120174.0
2024-05-28 13:00:00,53.66,53.69,53.5,53.62,196116.0,52.8948,52.9243,52.7371,52.8553,196116.0
2024-05-28 13:10:00,53.63,53.7,53.49,53.51,186849.0,52.8652,52.9342,52.7272,52.7469,186849.0
2024-05-28 13:20:00,53.52,53.66,53.47,53.66,185113.0,52.7568,52.8948,52.7075,52.8948,185113.0
2024-05-28 13:30:00,53.66,53.69,53.59,53.65,113839.0,52.8948,52.9243,52.8258,52.8849,113839.0
2024-05-28 13:40:00,53.66,53.67,53.49,53.55,121259.0,52.8948,52.9046,52.7272,52.7863,121259.0
2024-05-28 13:50:00,53.54,53.57,53.43,53.52,154699.0,52.7765,52.8061,52.6681,52.7568,154699.0
2024-05-28 14:00:00,53.53,53.6,53.44,53.52,127117.0,52.7666,52.8356,52.6779,52.7568,127117.0
2024-05-28 14:10:00,53.53,53.58,53.49,53.54,113867.0,52.7666,52.8159,52.7272,52.7765,113867.0
2024-05-28 14:20:00,53.54,53.55,53.26,53.29,131236.0,52.7765,52.7863,52.5005,52.53,131236.0
2024-05-28 14:30:00,53.28,53.28,53.12,53.18,339939.0,52.5202,52.5202,52.3625,52.4216,339939.0
2024-05-28 14:40:00,53.18,53.27,53.17,53.24,162842.0,52.4216,52.5103,52.4118,52.4808,162842.0
2024-05-28 14:50:00,53.24,53.4,53.18,53.38,109181.0,52.4808,52.6385,52.4216,52.6188,109181.0
2024-05-28 15:00:00,53.37,53.55,53.34,53.53,186178.0,52.6089,52.7863,52.5793,52.7666,186178.0
2024-05-28 15:10:00,53.54,53.56,53.45,53.52,190291.0,52.7765,52.7962,52.6878,52.7568,190291.0
2024-05-28 15:20:00,53.52,53.53,53.38,53.4,271226.0,52.7568,52.7666,52.6188,52.6385,271226.0
2024-05-28 15:30:00,53.41,53.63,53.4,53.61,269313.0,52.6483,52.8652,52.6385,52.8455,269313.0
2024-05-28 15:40:00,53.61,53.67,53.58,53.65,436733.0,52.8455,52.9046,52.8159,52.8849,436733.0
2024-05-28 15:50:00,53.64,53.7,53.55,53.63,1479928.0,52.8751,52.9342,52.7863,52.8652,1479928.0
2024-05-29 09:30:00,52.73,53.01,52.4,52.86,569632.0,51.978,52.254,51.6527,52.1062,569632.0
2024-05-29 09:40:00,52.88,52.89,52.46,52.52,281512.0,52.1259,52.1358,51.7119,51.771,281512.0
2024-05-29 09:50:00,52.53,52.89,52.5,52.79,251945.0,51.7809,52.1358,51.7513,52.0372,251945.0
2024-05-29 10:00:00,52.78,52.93,52.72,52.92,175681.0,52.0273,52.1752,51.9682,52.1653,175681.0
2024-05-29 10:10:00,52.93,52.98,52.76,52.77,124549.0,52.1752,52.2245,52.0076,52.0175,124549.0
2024-05-29 10:20:00,52.77,52.81,52.6,52.72,123118.0,52.0175,52.0569,51.8499,51.9682,123118.0
2024-05-29 10:30:00,52.73,52.82,52.6,52.81,190088.0,51.978,52.0668,51.8499,52.0569,190088.0
2024-05-29 10:40:00,52.82,52.85,52.59,52.69,135518.0,52.0668,52.0963,51.84,51.9386,135518.0
2024-05-29 10:50:00,52.69,52.74,52.63,52.71,156680.0,51.9386,51.9879,51.8795,51.9583,156680.0
2024-05-29 11:00:00,52.72,52.76,52.63,52.74,392020.0,51.9682,52.0076,51.8795,51.9879,392020.0
2024-05-29 11:10:00,52.74,52.96,52.67,52.86,320746.0,51.9879,52.2048,51.9189,52.1062,320746.0
2024-05-29 11:20:00,52.87,52.97,52.82,52.83,184365.0,52.116,52.2146,52.0668,52.0766,184365.0
2024-05-29 11:30:00,52.82,52.98,52.76,52.97,122775.0,52.0668,52.2245,52.0076,52.2146,122775.0
2024-05-29 11:40:00,52.98,53.04,52.94,52.98,150870.0,52.2245,52.2836,52.185,52.2245,150870.0
2024-05-29 11:50:00,52.98,53.01,52.89,52.9,79975.0,52.2245,52.254,52.1358,52.1456,79975.0
2024-05-29 12:00:00,52.89,52.96,52.82,52.93,82694.0,52.1358,52.2048,52.0668,52.1752,82694.0
2024-05-29 12:10:00,52.94,52.97,52.85,52.95,64873.0,52.185,52.2146,52.0963,52.1949,64873.0
2024-05-29 12:20:00,52.96,53.13,52.95,53.12,110940.0,52.2048,52.3723,52.1949,52.3625,110940.0
2024-05-29 12:30:00,53.13,53.14,52.99,53.12,135666.0,52.3723,52.3822,52.2343,52.3625,135666.0
2024-05-29 12:40:00,53.12,53.12,53.05,53.11,78741.0,52.3625,52.3625,52.2935,52.3526,78741.0
2024-05-29 12:50:00,53.11,53.2,53.09,53.12,108932.0,52.3526,52.4413,52.3329,52.3625,108932.0
2024-05-29 13:00:00,53.11,53.12,52.98,53.1,85438.0,52.3526,52.3625,52.2245,52.3428,85438.0
2024-05-29 13:10:00,53.09,53.12,53.01,53.03,81194.0,52.3329,52.3625,52.254,52.2738,81194.0
2024-05-29 13:20:00,53.03,53.1,53.0,53.08,63948.0,52.2738,52.3428,52.2442,52.323,63948.0
2024-05-29 13:30:00,53.07,53.07,53.0,53.03,56114.0,52.3132,52.3132,52.2442,52.2738,56114.0
2024-05-29 13:40:00,53.04,53.06,52.95,53.05,81236.0,52.2836,52.3033,52.1949,52.2935,81236.0
2024-05-29 13:50:00,53.05,53.1,53.03,53.05,85472.0,52.2935,52.3428,52.2738,52.2935,85472.0
2024-05-29 14:00:00,53.05,53.07,52.88,52.91,164809.0,52.2935,52.3132,52.1259,52.1555,164809.0
2024-05-29 14:10:00,52.9,52.91,52.69,52.7,208121.0,52.1456,52.1555,51.9386,51.9485,208121.0
2024-05-29 14:20:00,52.7,52.76,52.67,52.72,148467.0,51.9485,52.0076,51.9189,51.9682,148467.0
2024-05-29 14:30:00,52.71,52.75,52.66,52.71,122299.0,51.9583,51.9977,51.909,51.9583,122299.0
2024-05-29 14:40:00,52.7,52.75,52.6,52.6,122036.0,51.9485,51.9977,51.8499,51.8499,122036.0
2024-05-29 14:50:00,52.61,52.65,52.57,52.6,222101.0,51.8597,51.8992,51.8203,51.8499,222101.0
2024-05-29 15:00:00,52.59,52.62,52.52,52.55,130967.0,51.84,51.8696,51.771,51.8006,130967.0
2024-05-29 15:10:00,52.55,52.63,52.53,52.62,170599.0,51.8006,51.8795,51.7809,51.8696,170599.0
2024-05-29 15:20:00,52.62,52.7,52.61,52.66,202654.0,51.8696,51.9485,51.8597,51.909,202654.0
2024-05-29 15:30:00,52.65,52.73,52.6,52.72,197129.0,51.8992,51.978,51.8499,51.9682,197129.0
2024-05-29 15:40:00,52.72,52.74,52.54,52.62,326208.0,51.9682,51.9879,51.7907,51.8696,326208.0
2024-05-29 15:50:00,52.62,52.77,52.56,52.77,948585.0,51.8696,52.0175,51.8105,52.0175,948585.0
2024-05-30 09:30:00,51.51,52.32,51.41,51.78,640086.0,50.7754,51.5739,50.6769,51.0416,640086.0
2024-05-30 09:40:00,51.78,52.2,51.74,52.18,437698.0,51.0416,51.4556,51.0022,51.4359,437698.0
2024-05-30 09:50:00,52.19,52.19,51.9,52.06,398295.0,51.4457,51.4457,51.1599,51.3176,398295.0
2024-05-30 10:00:00,52.08,52.16,51.86,52.12,315985.0,51.3373,51.4162,51.1204,51.3767,315985.0
2024-05-30 10:10:00,52.12,52.18,51.97,52.17,200795.0,51.3767,51.4359,51.2289,51.426,200795.0
2024-05-30 10:20:00,52.17,52.27,52.1,52.14,192241.0,51.426,51.5246,51.357,51.3964,192241.0
2024-05-30 10:30:00,52.13,52.14,51.89,51.91,172147.0,51.3866,51.3964,51.15,51.1697,172147.0
2024-05-30 10:40:00,51.93,52.16,51.83,52.12,144276.0,51.1894,51.4162,51.0909,51.3767,144276.0
2024-05-30 10:50:00,52.13,52.24,52.07,52.21,121080.0,51.3866,51.495,51.3274,51.4655,121080.0
2024-05-30 11:00:00,52.19,52.2,51.96,52.04,138539.0,51.4457,51.4556,51.219,51.2979,138539.0
2024-05-30 11:10:00,52.03,52.05,51.92,52.02,204600.0,51.288,51.3077,51.1796,51.2782,204600.0
2024-05-30 11:20:00,52.02,52.07,51.92,52.07,179711.0,51.2782,51.3274,51.1796,51.3274,179711.0
2024-05-30 11:30:00,52.06,52.13,51.96,52.02,221642.0,51.3176,51.3866,51.219,51.2782,221642.0
2024-05-30 11:40:00,52.02,52.04,51.89,51.9,223050.0,51.2782,51.2979,51.15,51.1599,223050.0
2024-05-30 11:50:00,51.9,52.0,51.87,51.93,238683.0,51.1599,51.2584,51.1303,51.1894,238683.0
2024-05-30 12:00:00,51.94,52.05,51.91,51.96,167123.0,51.1993,51.3077,51.1697,51.219,167123.0
2024-05-30 12:10:00,51.97,52.04,51.92,51.97,247438.0,51.2289,51.2979,51.1796,51.2289,247438.0
2024-05-30 12:20:00,51.97,51.99,51.81,51.86,430568.0,51.2289,51.2486,51.0712,51.1204,430568.0
2024-05-30 12:30:00,51.87,52.08,51.86,52.02,302940.0,51.1303,51.3373,51.1204,51.2782,302940.0
2024-05-30 12:40:00,52.02,52.06,51.98,52.05,135246.0,51.2782,51.3176,51.2387,51.3077,135246.0
2024-05-30 12:50:00,52.05,52.13,52.0,52.08,210480.0,51.3077,51.3866,51.2584,51.3373,210480.0
2024-05-30 13:00:00,52.09,52.15,52.03,52.12,173529.0,51.3472,51.4063,51.288,51.3767,173529.0
2024-05-30 13:10:00,52.11,52.22,52.07,52.11,152222.0,51.3669,51.4753,51.3274,51.3669,152222.0
2024-05-30 13:20:00,52.1,52.24,52.1,52.24,64412.0,51.357,51.495,51.357,51.495,64412.0
2024-05-30 13:30:00,52.24,52.42,52.23,52.35,110735.0,51.495,51.6725,51.4852,51.6035,110735.0
2024-05-30 13:40:00,52.34,52.38,52.29,52.3,64737.0,51.5936,51.633,51.5443,51.5542,64737.0
2024-05-30 13:50:00,52.3,52.36,52.26,52.29,79054.0,51.5542,51.6133,51.5147,51.5443,79054.0
2024-05-30 14:00:00,52.28,52.32,52.24,52.3,86734.0,51.5345,51.5739,51.495,51.5542,86734.0
2024-05-30 14:10:00,52.3,52.42,52.26,52.34,128672.0,51.5542,51.6725,51.5147,51.5936,128672.0
2024-05-30 14:20:00,52.34,52.42,52.3,52.41,206070.0,51.5936,51.6725,51.5542,51.6626,206070.0
2024-05-30 14:30:00,52.41,52.44,52.32,52.34,106225.0,51.6626,51.6922,51.5739,51.5936,106225.0
2024-05-30 14:40:00,52.34,52.5,52.32,52.48,110345.0,51.5936,51.7513,51.5739,51.7316,110345.0
2024-05-30 14:50:00,52.48,52.59,52.45,52.57,122915.0,51.7316,51.84,51.702,51.8203,122915.0
2024-05-30 15:00:00,52.58,52.61,52.47,52.57,197006.0,51.8302,51.8597,51.7217,51.8203,197006.0
2024-05-30 15:10:00,52.58,52.66,52.57,52.62,154297.0,51.8302,51.909,51.8203,51.8696,154297.0
2024-05-30 15:20:00,52.62,52.65,52.5,52.55,246370.0,51.8696,51.8992,51.7513,51.8006,246370.0
2024-05-30 15:30:00,52.55,52.57,52.42,52.52,256082.0,51.8006,51.8203,51.6725,51.771,256082.0
2024-05-30 15:40:00,52.51,52.54,52.29,52.33,350951.0,51.7612,51.7907,51.5443,51.5837,350951.0
2024-05-30 15:50:00,52.33,52.54,52.3,52.32,981478.0,51.5837,51.7907,51.5542,51.5739,981478.0
2024-05-31 09:30:00,52.74,52.94,52.44,52.84,386836.0,51.9879,52.185,51.6922,52.0865,386836.0
2024-05-31 09:40:00,52.85,53.29,52.83,53.17,310046.0,52.0963,52.53,52.0766,52.4118,310046.0
2024-05-31 09:50:00,53.16,53.2,52.64,52.86,284246.0,52.4019,52.4413,51.8893,52.1062,284246.0
2024-05-31 10:00:00,52.86,52.97,52.67,52.96,159533.0,52.1062,52.2146,51.9189,52.2048,159533.0
2024-05-31 10:10:00,52.96,52.99,52.66,52.76,199707.0,52.2048,52.2343,51.909,52.0076,199707.0
2024-05-31 10:20:00,52.74,52.79,52.44,52.45,486312.0,51.9879,52.0372,51.6922,51.702,486312.0
2024-05-31 10:30:00,52.44,52.48,52.07,52.08,354321.0,51.6922,51.7316,51.3274,51.3373,354321.0
2024-05-31 10:40:00,52.08,52.15,51.86,51.96,259602.0,51.3373,51.4063,51.1204,51.219,259602.0
2024-05-31 10:50:00,51.97,52.17,51.88,52.1,207275.0,51.2289,51.426,51.1402,51.357,207275.0
2024-05-31 11:00:00,52.1,52.13,51.95,52.03,106168.0,51.357,51.3866,51.2092,51.288,106168.0
2024-05-31 11:10:00,52.03,52.07,51.82,51.84,293564.0,51.288,51.3274,51.081,51.1007,293564.0
2024-05-31 11:20:00,51.84,51.94,51.78,51.93,190863.0,51.1007,51.1993,51.0416,51.1894,190863.0
2024-05-31 11:30:00,51.93,51.93,51.72,51.78,248393.0,51.1894,51.1894,50.9824,51.0416,248393.0
2024-05-31 11:40:00,51.78,51.84,51.45,51.58,798484.0,51.0416,51.1007,50.7163,50.8444,798484.0
2024-05-31 11:50:00,51.59,51.68,51.47,51.48,442404.0,50.8543,50.943,50.736,50.7459,442404.0
2024-05-31 12:00:00,51.47,51.51,51.32,51.32,405038.0,50.736,50.7754,50.5881,50.5881,405038.0
2024-05-31 12:10:00,51.32,51.46,51.21,51.45,315033.0,50.5881,50.7261,50.4797,50.7163,315033.0
2024-05-31 12:20:00,51.44,51.49,51.32,51.33,157826.0,50.7064,50.7557,50.5881,50.598,157826.0
2024-05-31 12:30:00,51.32,51.39,51.23,51.38,231957.0,50.5881,50.6571,50.4994,50.6473,231957.0
2024-05-31 12:40:00,51.39,51.6,51.34,51.56,114572.0,50.6571,50.8641,50.6079,50.8247,114572.0
2024-05-31 12:50:00,51.57,51.64,51.55,51.64,117743.0,50.8346,50.9036,50.8149,50.9036,117743.0
2024-05-31 13:00:00,51.64,51.84,51.63,51.83,68642.0,50.9036,51.1007,50.8937,51.0909,68642.0
2024-05-31 13:10:00,51.83,51.9,51.76,51.9,117992.0,51.0909,51.1599,51.0219,51.1599,117992.0
2024-05-31 13:20:00,51.9,51.99,51.84,51.94,150341.0,51.1599,51.2486,51.1007,51.1993,150341.0
2024-05-31 13:30:00,51.94,52.02,51.88,51.97,88511.0,51.1993,51.2782,51.1402,51.2289,88511.0
2024-05-31 13:40:00,51.98,52.03,51.93,52.01,142295.0,51.2387,51.288,51.1894,51.2683,142295.0
2024-05-31 13:50:00,52.01,52.03,51.83,51.97,142584.0,51.2683,51.288,51.0909,51.2289,142584.0
2024-05-31 14:00:00,51.96,52.09,51.95,52.08,120998.0,51.219,51.3472,51.2092,51.3373,120998.0
2024-05-31 14:10:00,52.07,52.24,52.05,52.23,175036.0,51.3274,51.495,51.3077,51.4852,175036.0
2024-05-31 14:20:00,52.23,52.37,52.19,52.37,209755.0,51.4852,51.6232,51.4457,51.6232,209755.0
2024-05-31 14:30:00,52.37,52.39,52.28,52.38,198068.0,51.6232,51.6429,51.5345,51.633,198068.0
2024-05-31 14:40:00,52.38,52.52,52.26,52.27,273099.0,51.633,51.771,51.5147,51.5246,273099.0
2024-05-31 14:50:00,52.27,52.28,52.19,52.22,97202.0,51.5246,51.5345,51.4457,51.4753,97202.0
2024-05-31 15:00:00,52.22,52.29,52.18,52.27,146252.0,51.4753,51.5443,51.4359,51.5246,146252.0
2024-05-31 15:10:00,52.27,52.37,52.24,52.25,145432.0,51.5246,51.6232,51.495,51.5049,145432.0
2024-05-31 15:20:00,52.25,52.39,52.19,52.26,205375.0,51.5049,51.6429,51.4457,51.5147,205375.0
2024-05-31 15:30:00,52.26,52.35,52.22,52.24,184399.0,51.5147,51.6035,51.4753,51.495,184399.0
2024-05-31 15:40:00,52.24,52.59,52.24,52.58,317943.0,51.495,51.84,51.495,51.8302,317943.0
2024-05-31 15:50:00,52.58,52.78,52.49,52.71,1396211.0,51.8302,52.0273,51.7415,51.9583,1396211.0
2024-06-03 09:30:00,53.15,53.15,52.36,52.5,394683.0,52.392,52.392,51.6133,51.7513,394683.0
2024-06-03 09:40:00,52.5,52.62,52.34,52.55,358335.0,51.7513,51.8696,51.5936,51.8006,358335.0
2024-06-03 09:50:00,52.53,52.6,52.12,52.13,233508.0,51.7809,51.8499,51.3767,51.3866,233508.0
2024-06-03 10:00:00,52.14,52.45,52.0,52.02,231960.0,51.3964,51.702,51.2584,51.2782,231960.0
2024-06-03 10:10:00,52.01,52.41,52.0,52.27,182970.0,51.2683,51.6626,51.2584,51.5246,182970.0
2024-06-03 10:20:00,52.28,52.29,52.16,52.21,77903.0,51.5345,51.5443,51.4162,51.4655,77903.0
2024-06-03 10:30:00,52.21,52.26,52.03,52.16,121676.0,51.4655,51.5147,51.288,51.4162,121676.0
2024-06-03 10:40:00,52.16,52.5,52.14,52.38,154047.0,51.4162,51.7513,51.3964,51.633,154047.0
2024-06-03 10:50:00,52.39,52.44,52.14,52.41,186700.0,51.6429,51.6922,51.3964,51.6626,186700.0
2024-06-03 11:00:00,52.39,52.54,52.19,52.5,129685.0,51.6429,51.7907,51.4457,51.7513,129685.0
2024-06-03 11:10:00,52.49,52.57,52.46,52.57,110242.0,51.7415,51.8203,51.7119,51.8203,110242.0
2024-06-03 11:20:00,52.57,52.61,52.39,52.44,120608.0,51.8203,51.8597,51.6429,51.6922,120608.0
2024-06-03 11:30:00,52.45,52.46,52.33,52.38,86140.0,51.702,51.7119,51.5837,51.633,86140.0
2024-06-03 11:40:00,52.37,52.38,52.16,52.16,76023.0,51.6232,51.633,51.4162,51.4162,76023.0
2024-06-03 11:50:00,52.16,52.27,52.14,52.16,94589.0,51.4162,51.5246,51.3964,51.4162,94589.0
2024-06-03 12:00:00,52.16,52.25,52.05,52.08,103244.0,51.4162,51.5049,51.3077,51.3373,103244.0
2024-06-03 12:10:00,52.08,52.12,51.68,51.73,255633.0,51.3373,51.3767,50.943,50.9923,255633.0
2024-06-03 12:20:00,51.72,51.8,51.57,51.63,221526.0,50.9824,51.0613,50.8346,50.8937,221526.0
2024-06-03 12:30:00,51.61,51.76,51.51,51.73,174993.0,50.874,51.0219,50.7754,50.9923,174993.0
2024-06-03 12:40:00,51.73,51.77,51.63,51.77,101034.0,50.9923,51.0317,50.8937,51.0317,101034.0
2024-06-03 12:50:00,51.76,51.76,51.62,51.71,81190.0,51.0219,51.0219,50.8839,50.9726,81190.0
2024-06-03 13:00:00,51.69,51.83,51.64,51.76,70691.0,50.9529,51.0909,50.9036,51.0219,70691.0
2024-06-03 13:10:00,51.76,51.78,51.61,51.75,67927.0,51.0219,51.0416,50.874,51.012,67927.0
2024-06-03 13:20:00,51.73,51.83,51.7,51.83,89082.0,50.9923,51.0909,50.9627,51.0909,89082.0
2024-06-03 13:30:00,51.83,51.88,51.76,51.8,126075.0,51.0909,51.1402,51.0219,51.0613,126075.0
2024-06-03 13:40:00,51.79,51.91,51.74,51.82,95022.0,51.0514,51.1697,51.0022,51.081,95022.0
2024-06-03 13:50:00,51.81,51.84,51.75,51.84,81349.0,51.0712,51.1007,51.012,51.1007,81349.0
2024-06-03 14:00:00,51.84,52.01,51.83,51.96,107288.0,51.1007,51.2683,51.0909,51.219,107288.0
2024-06-03 14:10:00,51.97,51.98,51.82,51.91,137126.0,51.2289,51.2387,51.081,51.1697,137126.0
2024-06-03 14:20:00,51.91,51.99,51.9,51.94,100234.0,51.1697,51.2486,51.1599,51.1993,100234.0
2024-06-03 14:30:00,51.93,52.01,51.92,52.01,94786.0,51.1894,51.2683,51.1796,51.2683,94786.0
2024-06-03 14:40:00,52.0,52.06,51.95,51.98,107180.0,51.2584,51.3176,51.2092,51.2387,107180.0
2024-06-03 14:50:00,51.98,51.99,51.86,51.95,100558.0,51.2387,51.2486,51.1204,51.2092,100558.0
2024-06-03 15:00:00,51.95,51.99,51.86,51.9,106130.0,51.2092,51.2486,51.1204,51.1599,106130.0
2024-06-03 15:10:00,51.89,51.96,51.86,51.94,147320.0,51.15,51.219,51.1204,51.1993,147320.0
2024-06-03 15:20:00,51.95,52.01,51.93,51.95,154734.0,51.2092,51.2683,51.1894,51.2092,154734.0
2024-06-03 15:30:00,51.95,52.13,51.91,52.05,215604.0,51.2092,51.3866,51.1697,51.3077,215604.0
2024-06-03 15:40:00,52.07,52.07,51.92,51.98,239216.0,51.3274,51.3274,51.1796,51.2387,239216.0
2024-06-03 15:50:00,51.98,52.12,51.97,52.03,962153.0,51.2387,51.3767,51.2289,51.288,962153.0
2024-06-04 09:30:00,51.03,51.05,50.06,50.07,1025780.0,50.3023,50.322,49.3461,49.356,1025780.0
2024-06-04 09:40:00,50.07,50.1,49.66,49.89,967955.0,49.356,49.3855,48.9518,49.1785,967955.0
2024-06-04 09:50:00,49.89,49.99,49.67,49.69,547201.0,49.1785,49.2771,48.9617,48.9814,547201.0
2024-06-04 10:00:00,49.69,50.1,49.69,49.73,604508.0,48.9814,49.3855,48.9814,49.0208,604508.0
2024-06-04 10:10:00,49.73,50.0,49.72,49.98,529674.0,49.0208,49.287,49.011,49.2673,529674.0
2024-06-04 10:20:00,49.98,50.09,49.55,49.66,689127.0,49.2673,49.3757,48.8434,48.9518,689127.0
2024-06-04 10:30:00,49.68,49.76,49.34,49.41,538513.0,48.9715,49.0504,48.6364,48.7054,538513.0
2024-06-04 10:40:00,49.43,49.48,49.25,49.29,450465.0,48.7251,48.7744,48.5477,48.5871,450465.0
2024-06-04 10:50:00,49.29,49.49,49.1,49.11,604852.0,48.5871,48.7842,48.3998,48.4097,604852.0
2024-06-04 11:00:00,49.11,49.17,48.94,49.03,652031.0,48.4097,48.4688,48.2421,48.3308,652031.0
2024-06-04 11:10:00,49.05,49.15,48.96,49.02,618755.0,48.3505,48.4491,48.2618,48.3209,618755.0
2024-06-04 11:20:00,49.03,49.16,48.92,49.02,427957.0,48.3308,48.4589,48.2224,48.3209,427957.0
2024-06-04 11:30:00,49.02,49.02,48.76,48.86,548855.0,48.3209,48.3209,48.0646,48.1632,548855.0
2024-06-04 11:40:00,48.86,49.01,48.78,48.87,426220.0,48.1632,48.3111,48.0844,48.1731,426220.0
2024-06-04 11:50:00,48.86,48.87,48.57,48.63,710603.0,48.1632,48.1731,47.8774,47.9365,710603.0
2024-06-04 12:00:00,48.64,48.77,48.54,48.66,379696.0,47.9464,48.0745,47.8478,47.9661,379696.0
2024-06-04 12:10:00,48.66,48.71,48.52,48.54,347818.0,47.9661,48.0154,47.8281,47.8478,347818.0
2024-06-04 12:20:00,48.54,48.67,48.5,48.62,377504.0,47.8478,47.9759,47.8084,47.9266,377504.0
2024-06-04 12:30:00,48.62,48.63,48.41,48.5,452850.0,47.9266,47.9365,47.7196,47.8084,452850.0
2024-06-04 12:40:00,48.5,48.83,48.48,48.8,435145.0,47.8084,48.1337,47.7886,48.1041,435145.0
2024-06-04 12:50:00,48.79,48.8,48.63,48.73,271161.0,48.0942,48.1041,47.9365,48.0351,271161.0
2024-06-04 13:00:00,48.73,48.76,48.51,48.54,320805.0,48.0351,48.0646,47.8182,47.8478,320805.0
2024-06-04 13:10:00,48.53,48.77,48.53,48.74,208076.0,47.8379,48.0745,47.8379,48.0449,208076.0
2024-06-04 13:20:00,48.73,48.88,48.67,48.84,250636.0,48.0351,48.1829,47.9759,48.1435,250636.0
2024-06-04 13:30:00,48.84,48.95,48.76,48.87,353261.0,48.1435,48.2519,48.0646,48.1731,353261.0
2024-06-04 13:40:00,48.86,48.91,48.81,48.9,217842.0,48.1632,48.2125,48.1139,48.2027,217842.0
2024-06-04 13:50:00,48.9,48.94,48.83,48.86,243318.0,48.2027,48.2421,48.1337,48.1632,243318.0
2024-06-04 14:00:00,48.86,48.91,48.81,48.88,219032.0,48.1632,48.2125,48.1139,48.1829,219032.0
2024-06-04 14:10:00,48.88,49.05,48.85,48.98,318666.0,48.1829,48.3505,48.1534,48.2815,318666.0
2024-06-04 14:20:00,48.98,49.14,48.98,49.11,296642.0,48.2815,48.4392,48.2815,48.4097,296642.0
2024-06-04 14:30:00,49.11,49.21,49.03,49.2,248488.0,48.4097,48.5082,48.3308,48.4984,248488.0
2024-06-04 14:40:00,49.2,49.25,49.08,49.21,282554.0,48.4984,48.5477,48.3801,48.5082,282554.0
2024-06-04 14:50:00,49.22,49.27,49.14,49.22,235194.0,48.5181,48.5674,48.4392,48.5181,235194.0
2024-06-04 15:00:00,49.21,49.24,49.03,49.19,284598.0,48.5082,48.5378,48.3308,48.4885,284598.0
2024-06-04 15:10:00,49.19,49.44,49.18,49.32,383983.0,48.4885,48.735,48.4787,48.6167,383983.0
2024-06-04 15:20:00,49.33,49.5,49.28,49.47,428650.0,48.6265,48.7941,48.5772,48.7645,428650.0
2024-06-04 15:30:00,49.47,49.49,49.37,49.4,394758.0,48.7645,48.7842,48.666,48.6955,394758.0
2024-06-04 15:40:00,49.4,49.55,49.35,49.46,639384.0,48.6955,48.8434,48.6462,48.7547,639384.0
2024-06-04 15:50:00,49.46,49.73,49.45,49.69,1885312.0,48.7547,49.0208,48.7448,48.9814,1885312.0
2024-06-05 09:30:00,50.0,50.27,49.66,50.09,503920.0,49.287,49.5531,48.9518,49.3757,503920.0
2024-06-05 09:40:00,50.09,50.23,49.94,50.0,473826.0,49.3757,49.5137,49.2278,49.287,473826.0
2024-06-05 09:50:00,50.0,50.28,49.93,50.25,243085.0,49.287,49.563,49.218,49.5334,243085.0
2024-06-05 10:00:00,50.24,50.31,49.75,49.79,479182.0,49.5235,49.5925,49.0405,49.08,479182.0
2024-06-05 10:10:00,49.79,49.95,49.75,49.94,167448.0,49.08,49.2377,49.0405,49.2278,167448.0
2024-06-05 10:20:00,49.95,50.22,49.92,50.22,300981.0,49.2377,49.5038,49.2081,49.5038,300981.0
2024-06-05 10:30:00,50.22,50.44,50.12,50.22,344810.0,49.5038,49.7207,49.4053,49.5038,344810.0
2024-06-05 10:40:00,50.23,50.28,50.1,50.13,138390.0,49.5137,49.563,49.3855,49.4151,138390.0
2024-06-05 10:50:00,50.12,50.15,50.0,50.03,99367.0,49.4053,49.4348,49.287,49.3165,99367.0
2024-06-05 11:00:00,50.03,50.1,49.9,49.92,127414.0,49.3165,49.3855,49.1884,49.2081,127414.0
2024-06-05 11:10:00,49.92,50.15,49.92,50.11,115541.0,49.2081,49.4348,49.2081,49.3954,115541.0
2024-06-05 11:20:00,50.11,50.14,50.02,50.08,158635.0,49.3954,49.425,49.3067,49.3658,158635.0
2024-06-05 11:30:00,50.09,50.2,50.03,50.16,154469.0,49.3757,49.4841,49.3165,49.4447,154469.0
2024-06-05 11:40:00,50.16,50.23,50.06,50.11,128292.0,49.4447,49.5137,49.3461,49.3954,128292.0
2024-06-05 11:50:00,50.13,50.16,50.07,50.14,121258.0,49.4151,49.4447,49.356,49.425,121258.0
2024-06-05 12:00:00,50.14,50.23,50.13,50.16,126565.0,49.425,49.5137,49.4151,49.4447,126565.0
2024-06-05 12:10:00,50.17,50.21,50.1,50.2,162095.0,49.4545,49.494,49.3855,49.4841,162095.0
2024-06-05 12:20:00,50.2,50.21,50.09,50.11,158385.0,49.4841,49.494,49.3757,49.3954,158385.0
2024-06-05 12:30:00,50.11,50.19,50.08,50.19,132667.0,49.3954,49.4743,49.3658,49.4743,132667.0
2024-06-05 12:40:00,50.19,50.23,50.12,50.18,119121.0,49.4743,49.5137,49.4053,49.4644,119121.0
2024-06-05 12:50:00,50.18,50.37,50.16,50.22,233051.0,49.4644,49.6517,49.4447,49.5038,233051.0
2024-06-05 13:00:00,50.21,50.23,50.17,50.19,97772.0,49.494,49.5137,49.4545,49.4743,97772.0
2024-06-05 13:10:00,50.2,50.31,50.18,50.18,113362.0,49.4841,49.5925,49.4644,49.4644,113362.0
2024-06-05 13:20:00,50.18,50.19,50.1,50.19,68534.0,49.4644,49.4743,49.3855,49.4743,68534.0
2024-06-05 13:30:00,50.2,50.25,50.17,50.21,82463.0,49.4841,49.5334,49.4545,49.494,82463.0
2024-06-05 13:40:00,50.21,50.31,50.15,50.3,96236.0,49.494,49.5925,49.4348,49.5827,96236.0
2024-06-05 13:50:00,50.31,50.33,50.26,50.31,65464.0,49.5925,49.6123,49.5433,49.5925,65464.0
2024-06-05 14:00:00,50.31,50.33,50.25,50.27,118300.0,49.5925,49.6123,49.5334,49.5531,118300.0
2024-06-05 14:10:00,50.27,50.27,50.18,50.25,81831.0,49.5531,49.5531,49.4644,49.5334,81831.0
2024-06-05 14:20:00,50.26,50.31,50.24,50.27,137245.0,49.5433,49.5925,49.5235,49.5531,137245.0
2024-06-05 14:30:00,50.27,50.4,50.26,50.28,245612.0,49.5531,49.6813,49.5433,49.563,245612.0
2024-06-05 14:40:00,50.28,50.33,50.24,50.28,118896.0,49.563,49.6123,49.5235,49.563,118896.0
2024-06-05 14:50:00,50.28,50.38,50.27,50.36,166241.0,49.563,49.6615,49.5531,49.6418,166241.0
2024-06-05 15:00:00,50.36,50.53,50.33,50.51,236319.0,49.6418,49.8094,49.6123,49.7897,236319.0
2024-06-05 15:10:00,50.52,50.61,50.49,50.52,245830.0,49.7996,49.8883,49.77,49.7996,245830.0
2024-06-05 15:20:00,50.53,50.54,50.45,50.47,180974.0,49.8094,49.8193,49.7305,49.7503,180974.0
2024-06-05 15:30:00,50.48,50.5,50.36,50.47,318086.0,49.7601,49.7798,49.6418,49.7503,318086.0
2024-06-05 15:40:00,50.48,50.49,50.25,50.37,555703.0,49.7601,49.77,49.5334,49.6517,555703.0
2024-06-05 15:50:00,50.37,50.49,50.34,50.48,1020652.0,49.6517,49.77,49.6221,49.7601,1020652.0
2024-06-06 09:30:00,50.66,50.83,50.45,50.73,355350.0,49.9376,50.1051,49.7305,50.0066,355350.0
2024-06-06 09:40:00,50.72,50.78,50.58,50.58,135276.0,49.9967,50.0558,49.8587,49.8587,135276.0
2024-06-06 09:50:00,50.57,50.66,50.26,50.26,234207.0,49.8488,49.9376,49.5433,49.5433,234207.0
2024-06-06 10:00:00,50.27,50.35,50.05,50.31,412527.0,49.5531,49.632,49.3363,49.5925,412527.0
2024-06-06 10:10:00,50.32,50.36,49.9,50.09,282564.0,49.6024,49.6418,49.1884,49.3757,282564.0
2024-06-06 10:20:00,50.1,50.37,50.09,50.13,178310.0,49.3855,49.6517,49.3757,49.4151,178310.0
2024-06-06 10:30:00,50.12,50.3,50.07,50.29,145163.0,49.4053,49.5827,49.356,49.5728,145163.0
2024-06-06 10:40:00,50.28,50.52,50.21,50.47,194731.0,49.563,49.7996,49.494,49.7503,194731.0
2024-06-06 10:50:00,50.47,50.5,50.33,50.39,106422.0,49.7503,49.7798,49.6123,49.6714,106422.0
2024-06-06 11:00:00,50.38,50.56,50.33,50.51,125277.0,49.6615,49.839,49.6123,49.7897,125277.0
2024-06-06 11:10:00,50.51,50.75,50.5,50.74,114744.0,49.7897,50.0263,49.7798,50.0164,114744.0
2024-06-06 11:20:00,50.75,51.11,50.74,51.11,276455.0,50.0263,50.3811,50.0164,50.3811,276455.0
2024-06-06 11:30:00,51.1,51.19,51.0,51.07,196942.0,50.3713,50.46,50.2727,50.3417,196942.0
2024-06-06 11:40:00,51.07,51.1,50.95,51.08,189673.0,50.3417,50.3713,50.2234,50.3516,189673.0
2024-06-06 11:50:00,51.08,51.11,51.02,51.03,99894.0,50.3516,50.3811,50.2924,50.3023,99894.0
2024-06-06 12:00:00,51.03,51.05,50.85,50.87,129024.0,50.3023,50.322,50.1248,50.1446,129024.0
2024-06-06 12:10:00,50.86,50.94,50.71,50.79,635763.0,50.1347,50.2136,49.9868,50.0657,635763.0
2024-06-06 12:20:00,50.79,50.85,50.73,50.81,107986.0,50.0657,50.1248,50.0066,50.0854,107986.0
2024-06-06 12:30:00,50.81,50.81,50.67,50.73,98649.0,50.0854,50.0854,49.9474,50.0066,98649.0
2024-06-06 12:40:00,50.73,50.77,50.68,50.75,60656.0,50.0066,50.046,49.9573,50.0263,60656.0
2024-06-06 12:50:00,50.75,50.82,50.72,50.8,78335.0,50.0263,50.0953,49.9967,50.0756,78335.0
2024-06-06 13:00:00,50.8,50.85,50.78,50.81,109845.0,50.0756,50.1248,50.0558,50.0854,109845.0
2024-06-06 13:10:00,50.82,50.83,50.69,50.76,89911.0,50.0953,50.1051,49.9671,50.0361,89911.0
2024-06-06 13:20:00,50.76,50.8,50.68,50.7,78109.0,50.0361,50.0756,49.9573,49.977,78109.0
2024-06-06 13:30:00,50.7,50.79,50.69,50.77,77101.0,49.977,50.0657,49.9671,50.046,77101.0
2024-06-06 13:40:00,50.76,50.78,50.66,50.72,65712.0,50.0361,50.0558,49.9376,49.9967,65712.0
2024-06-06 13:50:00,50.72,50.89,50.69,50.87,172637.0,49.9967,50.1643,49.9671,50.1446,172637.0
2024-06-06 14:00:00,50.88,50.9,50.59,50.6,135919.0,50.1544,50.1741,49.8686,49.8784,135919.0
2024-06-06 14:10:00,50.59,50.7,50.55,50.69,152358.0,49.8686,49.977,49.8291,49.9671,152358.0
2024-06-06 14:20:00,50.68,50.7,50.63,50.66,104970.0,49.9573,49.977,49.908,49.9376,104970.0
2024-06-06 14:30:00,50.66,50.8,50.64,50.75,168169.0,49.9376,50.0756,49.9178,50.0263,168169.0
2024-06-06 14:40:00,50.75,50.86,50.74,50.86,87205.0,50.0263,50.1347,50.0164,50.1347,87205.0
2024-06-06 14:50:00,50.86,50.95,50.85,50.91,125407.0,50.1347,50.2234,50.1248,50.184,125407.0
2024-06-06 15:00:00,50.91,50.98,50.85,50.98,176823.0,50.184,50.253,50.1248,50.253,176823.0
2024-06-06 15:10:00,50.98,51.06,50.94,50.98,220854.0,50.253,50.3319,50.2136,50.253,220854.0
2024-06-06 15:20:00,50.98,51.07,50.98,51.05,212487.0,50.253,50.3417,50.253,50.322,212487.0
2024-06-06 15:30:00,51.05,51.13,51.02,51.08,230063.0,50.322,50.4009,50.2924,50.3516,230063.0
2024-06-06 15:40:00,51.08,51.18,50.99,51.14,367734.0,50.3516,50.4501,50.2628,50.4107,367734.0
2024-06-06 15:50:00,51.14,51.28,51.06,51.25,1028818.0,50.4107,50.5487,50.3319,50.5191,1028818.0
2024-06-07 09:30:00,49.65,49.8,49.11,49.47,918913.0,48.942,49.0898,48.4097,48.7645,918913.0
2024-06-07 09:40:00,49.45,49.71,49.37,49.53,387451.0,48.7448,49.0011,48.666,48.8237,387451.0
2024-06-07 09:50:00,49.53,49.63,49.26,49.3,243149.0,48.8237,48.9222,48.5575,48.5969,243149.0
2024-06-07 10:00:00,49.3,49.41,49.17,49.35,311825.0,48.5969,48.7054,48.4688,48.6462,311825.0
2024-06-07 10:10:00,49.34,49.44,49.16,49.43,230761.0,48.6364,48.735,48.4589,48.7251,230761.0
2024-06-07 10:20:00,49.42,49.58,49.38,49.53,178480.0,48.7152,48.873,48.6758,48.8237,178480.0
2024-06-07 10:30:00,49.53,49.7,49.48,49.66,172820.0,48.8237,48.9912,48.7744,48.9518,172820.0
2024-06-07 10:40:00,49.67,49.77,49.64,49.68,191466.0,48.9617,49.0602,48.9321,48.9715,191466.0
2024-06-07 10:50:00,49.68,49.7,49.49,49.62,212047.0,48.9715,48.9912,48.7842,48.9124,212047.0
2024-06-07 11:00:00,49.61,49.61,49.36,49.42,121078.0,48.9025,48.9025,48.6561,48.7152,121078.0
2024-06-07 11:10:00,49.42,49.5,49.37,49.42,123305.0,48.7152,48.7941,48.666,48.7152,123305.0
2024-06-07 11:20:00,49.44,49.49,49.28,49.34,165296.0,48.735,48.7842,48.5772,48.6364,165296.0
2024-06-07 11:30:00,49.35,49.39,49.16,49.19,185249.0,48.6462,48.6857,48.4589,48.4885,185249.0
2024-06-07 11:40:00,49.2,49.28,49.15,49.24,194879.0,48.4984,48.5772,48.4491,48.5378,194879.0
2024-06-07 11:50:00,49.24,49.24,48.96,48.98,172697.0,48.5378,48.5378,48.2618,48.2815,172697.0
2024-06-07 12:00:00,48.98,49.05,48.92,49.01,132530.0,48.2815,48.3505,48.2224,48.3111,132530.0
2024-06-07 12:10:00,49.01,49.11,49.01,49.05,92410.0,48.3111,48.4097,48.3111,48.3505,92410.0
2024-06-07 12:20:00,49.06,49.14,49.05,49.14,104184.0,48.3604,48.4392,48.3505,48.4392,104184.0
2024-06-07 12:30:00,49.14,49.21,49.01,49.01,145768.0,48.4392,48.5082,48.3111,48.3111,145768.0
2024-06-07 12:40:00,49.02,49.11,48.98,49.04,97352.0,48.3209,48.4097,48.2815,48.3407,97352.0
2024-06-07 12:50:00,49.05,49.13,49.03,49.1,121116.0,48.3505,48.4294,48.3308,48.3998,121116.0
2024-06-07 13:00:00,49.1,49.11,48.97,49.03,135016.0,48.3998,48.4097,48.2717,48.3308,135016.0
2024-06-07 13:10:00,49.03,49.23,49.01,49.2,158691.0,48.3308,48.5279,48.3111,48.4984,158691.0
2024-06-07 13:20:00,49.19,49.27,49.02,49.04,111512.0,48.4885,48.5674,48.3209,48.3407,111512.0
2024-06-07 13:30:00,49.03,49.08,48.96,49.08,109699.0,48.3308,48.3801,48.2618,48.3801,109699.0
2024-06-07 13:40:00,49.08,49.09,49.01,49.06,81386.0,48.3801,48.3899,48.3111,48.3604,81386.0
2024-06-07 13:50:00,49.06,49.11,48.95,48.96,105783.0,48.3604,48.4097,48.2519,48.2618,105783.0
2024-06-07 14:00:00,48.95,48.97,48.82,48.94,289958.0,48.2519,48.2717,48.1238,48.2421,289958.0
2024-06-07 14:10:00,48.94,49.02,48.86,49.02,202160.0,48.2421,48.3209,48.1632,48.3209,202160.0
2024-06-07 14:20:00,49.01,49.3,49.0,49.28,310477.0,48.3111,48.5969,48.3012,48.5772,310477.0
2024-06-07 14:30:00,49.28,49.67,49.26,49.47,1402302.0,48.5772,48.9617,48.5575,48.7645,1402302.0
2024-06-07 14:40:00,49.46,49.63,49.39,49.53,556241.0,48.7547,48.9222,48.6857,48.8237,556241.0
2024-06-07 14:50:00,49.52,49.6,49.45,49.56,218816.0,48.8138,48.8927,48.7448,48.8532,218816.0
2024-06-07 15:00:00,49.55,49.6,49.43,49.49,247172.0,48.8434,48.8927,48.7251,48.7842,247172.0
2024-06-07 15:10:00,49.49,49.63,49.42,49.62,253638.0,48.7842,48.9222,48.7152,48.9124,253638.0
2024-06-07 15:20:00,49.62,49.63,49.39,49.48,226143.0,48.9124,48.9222,48.6857,48.7744,226143.0
2024-06-07 15:30:00,49.48,49.51,49.27,49.34,298950.0,48.7744,48.804,48.5674,48.6364,298950.0
2024-06-07 15:40:00,49.34,49.45,49.3,49.39,397232.0,48.6364,48.7448,48.5969,48.6857,397232.0
2024-06-07 15:50:00,49.4,49.51,49.21,49.28,1563497.0,48.6955,48.804,48.5082,48.5772,1563497.0
2024-06-10 09:30:00,49.51,49.89,49.46,49.76,474368.0,48.804,49.1785,48.7547,49.0504,474368.0
2024-06-10 09:40:00,49.75,49.78,49.4,49.44,281332.0,49.0405,49.0701,48.6955,48.735,281332.0
2024-06-10 09:50:00,49.45,49.68,49.43,49.68,129726.0,48.7448,48.9715,48.7251,48.9715,129726.0
2024-06-10 10:00:00,49.69,49.71,49.46,49.65,140836.0,48.9814,49.0011,48.7547,48.942,140836.0
2024-06-10 10:10:00,49.66,49.83,49.54,49.82,145777.0,48.9518,49.1194,48.8335,49.1095,145777.0
2024-06-10 10:20:00,49.82,49.87,49.69,49.7,155557.0,49.1095,49.1588,48.9814,48.9912,155557.0
2024-06-10 10:30:00,49.7,49.96,49.65,49.96,142932.0,48.9912,49.2475,48.942,49.2475,142932.0
2024-06-10 10:40:00,49.96,50.09,49.94,50.0,162297.0,49.2475,49.3757,49.2278,49.287,162297.0
2024-06-10 10:50:00,50.01,50.04,49.72,49.76,126191.0,49.2968,49.3264,49.011,49.0504,126191.0
2024-06-10 11:00:00,49.76,49.8,49.66,49.69,141311.0,49.0504,49.0898,48.9518,48.9814,141311.0
2024-06-10 11:10:00,49.69,49.95,49.67,49.94,153492.0,48.9814,49.2377,48.9617,49.2278,153492.0
2024-06-10 11:20:00,49.94,50.02,49.93,50.0,136910.0,49.2278,49.3067,49.218,49.287,136910.0
2024-06-10 11:30:00,50.01,50.09,50.0,50.08,180389.0,49.2968,49.3757,49.287,49.3658,180389.0
2024-06-10 11:40:00,50.09,50.16,50.07,50.14,124532.0,49.3757,49.4447,49.356,49.425,124532.0
2024-06-10 11:50:00,50.14,50.18,50.06,50.07,97332.0,49.425,49.4644,49.3461,49.356,97332.0
2024-06-10 12:00:00,50.07,50.19,50.06,50.17,152692.0,49.356,49.4743,49.3461,49.4545,152692.0
2024-06-10 12:10:00,50.16,50.22,50.04,50.06,125773.0,49.4447,49.5038,49.3264,49.3461,125773.0
2024-06-10 12:20:00,50.07,50.09,49.95,49.97,102048.0,49.356,49.3757,49.2377,49.2574,102048.0
2024-06-10 12:30:00,49.98,50.06,49.96,50.05,117479.0,49.2673,49.3461,49.2475,49.3363,117479.0
2024-06-10 12:40:00,50.04,50.1,49.91,49.91,81570.0,49.3264,49.3855,49.1983,49.1983,81570.0
2024-06-10 12:50:00,49.91,49.96,49.9,49.96,85046.0,49.1983,49.2475,49.1884,49.2475,85046.0
2024-06-10 13:00:00,49.96,49.96,49.87,49.87,94834.0,49.2475,49.2475,49.1588,49.1588,94834.0
2024-06-10 13:10:00,49.87,49.88,49.78,49.82,168901.0,49.1588,49.1687,49.0701,49.1095,168901.0
2024-06-10 13:20:00,49.82,49.84,49.74,49.78,166104.0,49.1095,49.1292,49.0307,49.0701,166104.0
2024-06-10 13:30:00,49.78,49.87,49.75,49.84,84848.0,49.0701,49.1588,49.0405,49.1292,84848.0
2024-06-10 13:40:00,49.84,50.04,49.84,50.02,122064.0,49.1292,49.3264,49.1292,49.3067,122064.0
2024-06-10 13:50:00,50.02,50.02,49.95,49.96,64081.0,49.3067,49.3067,49.2377,49.2475,64081.0
2024-06-10 14:00:00,49.96,49.97,49.88,49.9,86506.0,49.2475,49.2574,49.1687,49.1884,86506.0
2024-06-10 14:10:00,49.89,49.92,49.85,49.88,68387.0,49.1785,49.2081,49.1391,49.1687,68387.0
2024-06-10 14:20:00,49.89,49.98,49.86,49.93,99381.0,49.1785,49.2673,49.149,49.218,99381.0
2024-06-10 14:30:00,49.94,50.03,49.92,49.98,120880.0,49.2278,49.3165,49.2081,49.2673,120880.0
2024-06-10 14:40:00,49.98,50.11,49.98,50.05,116866.0,49.2673,49.3954,49.2673,49.3363,116866.0
2024-06-10 14:50:00,50.05,50.06,49.88,49.89,128693.0,49.3363,49.3461,49.1687,49.1785,128693.0
2024-06-10 15:00:00,49.89,50.0,49.88,49.99,118589.0,49.1785,49.287,49.1687,49.2771,118589.0
2024-06-10 15:10:00,50.0,50.1,49.95,50.07,193093.0,49.287,49.3855,49.2377,49.356,193093.0
2024-06-10 15:20:00,50.07,50.1,50.03,50.04,160287.0,49.356,49.3855,49.3165,49.3264,160287.0
2024-06-10 15:30:00,50.03,50.03,49.92,49.94,188840.0,49.3165,49.3165,49.2081,49.2278,188840.0
2024-06-10 15:40:00,49.94,50.0,49.86,49.87,318609.0,49.2278,49.287,49.149,49.1588,318609.0
2024-06-10 15:50:00,49.86,50.09,49.82,50.0,1056552.0,49.149,49.3757,49.1095,49.287,1056552.0
2024-06-11 09:30:00,48.91,48.98,48.28,48.45,676567.0,48.2125,48.2815,47.5915,47.7591,676567.0
2024-06-11 09:40:00,48.43,48.68,48.37,48.48,367119.0,47.7394,47.9858,47.6802,47.7886,367119.0
2024-06-11 09:50:00,48.47,48.76,48.43,48.64,338322.0,47.7788,48.0646,47.7394,47.9464,338322.0
2024-06-11 10:00:00,48.64,48.75,48.43,48.66,275798.0,47.9464,48.0548,47.7394,47.9661,275798.0
2024-06-11 10:10:00,48.66,48.77,48.58,48.61,243404.0,47.9661,48.0745,47.8872,47.9168,243404.0
2024-06-11 10:20:00,48.6,48.73,48.6,48.73,179546.0,47.9069,48.0351,47.9069,48.0351,179546.0
2024-06-11 10:30:00,48.73,49.12,48.64,49.03,403904.0,48.0351,48.4195,47.9464,48.3308,403904.0
2024-06-11 10:40:00,49.03,49.14,48.95,49.03,126702.0,48.3308,48.4392,48.2519,48.3308,126702.0
2024-06-11 10:50:00,49.04,49.07,48.97,49.01,221220.0,48.3407,48.3702,48.2717,48.3111,221220.0
2024-06-11 11:00:00,49.01,49.05,48.97,49.02,92185.0,48.3111,48.3505,48.2717,48.3209,92185.0
2024-06-11 11:10:00,49.02,49.09,48.97,49.07,160583.0,48.3209,48.3899,48.2717,48.3702,160583.0
2024-06-11 11:20:00,49.07,49.17,49.06,49.14,147769.0,48.3702,48.4688,48.3604,48.4392,147769.0
2024-06-11 11:30:00,49.15,49.24,49.11,49.17,181183.0,48.4491,48.5378,48.4097,48.4688,181183.0
2024-06-11 11:40:00,49.15,49.15,48.9,48.95,175696.0,48.4491,48.4491,48.2027,48.2519,175696.0
2024-06-11 11:50:00,48.95,49.09,48.94,49.08,96836.0,48.2519,48.3899,48.2421,48.3801,96836.0
2024-06-11 12:00:00,49.08,49.16,49.06,49.09,110169.0,48.3801,48.4589,48.3604,48.3899,110169.0
2024-06-11 12:10:00,49.09,49.1,48.98,48.99,93269.0,48.3899,48.3998,48.2815,48.2914,93269.0
2024-06-11 12:20:00,49.0,49.09,48.9,49.05,104867.0,48.3012,48.3899,48.2027,48.3505,104867.0
2024-06-11 12:30:00,49.06,49.24,49.01,49.23,121423.0,48.3604,48.5378,48.3111,48.5279,121423.0
2024-06-11 12:40:00,49.22,49.23,49.16,49.21,96903.0,48.5181,48.5279,48.4589,48.5082,96903.0
2024-06-11 12:50:00,49.22,49.24,49.18,49.21,67150.0,48.5181,48.5378,48.4787,48.5082,67150.0
2024-06-11 13:00:00,49.21,49.29,49.13,49.16,146757.0,48.5082,48.5871,48.4294,48.4589,146757.0
2024-06-11 13:10:00,49.16,49.19,49.06,49.11,60596.0,48.4589,48.4885,48.3604,48.4097,60596.0
2024-06-11 13:20:00,49.11,49.14,49.05,49.11,52391.0,48.4097,48.4392,48.3505,48.4097,52391.0
2024-06-11 13:30:00,49.12,49.17,49.09,49.16,59558.0,48.4195,48.4688,48.3899,48.4589,59558.0
2024-06-11 13:40:00,49.16,49.23,49.11,49.22,80726.0,48.4589,48.5279,48.4097,48.5181,80726.0
2024-06-11 13:50:00,49.22,49.35,49.2,49.34,123434.0,48.5181,48.6462,48.4984,48.6364,123434.0
2024-06-11 14:00:00,49.35,49.44,49.29,49.3,175113.0,48.6462,48.735,48.5871,48.5969,175113.0
2024-06-11 14:10:00,49.3,49.34,49.26,49.34,96651.0,48.5969,48.6364,48.5575,48.6364,96651.0
2024-06-11 14:20:00,49.33,49.41,49.29,49.35,137587.0,48.6265,48.7054,48.5871,48.6462,137587.0
2024-06-11 14:30:00,49.35,49.4,49.32,49.32,102310.0,48.6462,48.6955,48.6167,48.6167,102310.0
2024-06-11 14:40:00,49.32,49.36,49.27,49.3,74756.0,48.6167,48.6561,48.5674,48.5969,74756.0
2024-06-11 14:50:00,49.3,49.35,49.25,49.34,99231.0,48.5969,48.6462,48.5477,48.6364,99231.0
2024-06-11 15:00:00,49.35,49.42,49.34,49.38,177058.0,48.6462,48.7152,48.6364,48.6758,177058.0
2024-06-11 15:10:00,49.37,49.42,49.32,49.33,104220.0,48.666,48.7152,48.6167,48.6265,104220.0
2024-06-11 15:20:00,49.32,49.33,49.2,49.21,109059.0,48.6167,48.6265,48.4984,48.5082,109059.0
2024-06-11 15:30:00,49.21,49.23,49.15,49.21,175028.0,48.5082,48.5279,48.4491,48.5082,175028.0
2024-06-11 15:40:00,49.22,49.25,49.16,49.16,213916.0,48.5181,48.5477,48.4589,48.4589,213916.0
2024-06-11 15:50:00,49.17,49.38,49.16,49.34,879362.0,48.4688,48.6758,48.4589,48.6364,879362.0
2024-06-12 09:30:00,50.86,51.27,50.04,50.09,778238.0,50.1347,50.5389,49.3264,49.3757,778238.0
2024-06-12 09:40:00,50.07,50.14,49.83,49.98,286458.0,49.356,49.425,49.1194,49.2673,286458.0
2024-06-12 09:50:00,49.98,50.08,49.89,50.0,153133.0,49.2673,49.3658,49.1785,49.287,153133.0
2024-06-12 10:00:00,50.01,50.03,49.77,49.82,156025.0,49.2968,49.3165,49.0602,49.1095,156025.0
2024-06-12 10:10:00,49.82,50.22,49.68,50.2,311869.0,49.1095,49.5038,48.9715,49.4841,311869.0
2024-06-12 10:20:00,50.2,50.37,50.18,50.3,224778.0,49.4841,49.6517,49.4644,49.5827,224778.0
2024-06-12 10:30:00,50.3,50.31,49.68,49.71,202383.0,49.5827,49.5925,48.9715,49.0011,202383.0
2024-06-12 10:40:00,49.72,49.79,49.59,49.72,233286.0,49.011,49.08,48.8828,49.011,233286.0
2024-06-12 10:50:00,49.7,49.79,49.6,49.75,164083.0,48.9912,49.08,48.8927,49.0405,164083.0
2024-06-12 11:00:00,49.74,49.93,49.72,49.9,134922.0,49.0307,49.218,49.011,49.1884,134922.0
2024-06-12 11:10:00,49.89,49.98,49.83,49.86,131520.0,49.1785,49.2673,49.1194,49.149,131520.0
2024-06-12 11:20:00,49.87,49.97,49.85,49.92,125687.0,49.1588,49.2574,49.1391,49.2081,125687.0
2024-06-12 11:30:00,49.91,49.94,49.78,49.91,129611.0,49.1983,49.2278,49.0701,49.1983,129611.0
2024-06-12 11:40:00,49.91,49.96,49.72,49.73,155273.0,49.1983,49.2475,49.011,49.0208,155273.0
2024-06-12 11:50:00,49.74,49.8,49.65,49.76,162717.0,49.0307,49.0898,48.942,49.0504,162717.0
2024-06-12 12:00:00,49.76,49.79,49.67,49.74,97097.0,49.0504,49.08,48.9617,49.0307,97097.0
2024-06-12 12:10:00,49.74,49.76,49.65,49.66,48291.0,49.0307,49.0504,48.942,48.9518,48291.0
2024-06-12 12:20:00,49.66,49.74,49.65,49.72,80422.0,48.9518,49.0307,48.942,49.011,80422.0
2024-06-12 12:30:00,49.7,49.78,49.68,49.77,62336.0,48.9912,49.0701,48.9715,49.0602,62336.0
2024-06-12 12:40:00,49.77,49.8,49.73,49.76,70824.0,49.0602,49.0898,49.0208,49.0504,70824.0
2024-06-12 12:50:00,49.76,49.8,49.71,49.75,96457.0,49.0504,49.0898,49.0011,49.0405,96457.0
2024-06-12 13:00:00,49.76,49.77,49.63,49.63,97129.0,49.0504,49.0602,48.9222,48.9222,97129.0
2024-06-12 13:10:00,49.62,49.67,49.62,49.66,53791.0,48.9124,48.9617,48.9124,48.9518,53791.0
2024-06-12 13:20:00,49.66,49.76,49.66,49.71,109522.0,48.9518,49.0504,48.9518,49.0011,109522.0
2024-06-12 13:30:00,49.71,49.72,49.55,49.56,135519.0,49.0011,49.011,48.8434,48.8532,135519.0
2024-06-12 13:40:00,49.55,49.63,49.53,49.55,85123.0,48.8434,48.9222,48.8237,48.8434,85123.0
2024-06-12 13:50:00,49.56,49.67,49.56,49.57,187361.0,48.8532,48.9617,48.8532,48.8631,187361.0
2024-06-12 14:00:00,49.58,49.64,49.18,49.4,286587.0,48.873,48.9321,48.4787,48.6955,286587.0
2024-06-12 14:10:00,49.41,49.61,49.37,49.55,134639.0,48.7054,48.9025,48.666,48.8434,134639.0
2024-06-12 14:20:00,49.53,49.66,49.47,49.64,86245.0,48.8237,48.9518,48.7645,48.9321,86245.0
2024-06-12 14:30:00,49.64,49.78,49.46,49.69,274081.0,48.9321,49.0701,48.7547,48.9814,274081.0
2024-06-12 14:40:00,49.68,49.71,49.29,49.32,170950.0,48.9715,49.0011,48.5871,48.6167,170950.0
2024-06-12 14:50:00,49.36,49.59,49.28,49.48,111274.0,48.6561,48.8828,48.5772,48.7744,111274.0
2024-06-12 15:00:00,49.46,49.61,49.42,49.47,106100.0,48.7547,48.9025,48.7152,48.7645,106100.0
2024-06-12 15:10:00,49.47,49.49,49.38,49.42,147918.0,48.7645,48.7842,48.6758,48.7152,147918.0
2024-06-12 15:20:00,49.42,49.43,48.92,48.96,298760.0,48.7152,48.7251,48.2224,48.2618,298760.0
2024-06-12 15:30:00,48.97,49.16,48.92,49.07,258414.0,48.2717,48.4589,48.2224,48.3702,258414.0
2024-06-12 15:40:00,49.06,49.28,49.03,49.25,230414.0,48.3604,48.5772,48.3308,48.5477,230414.0
2024-06-12 15:50:00,49.26,49.36,49.17,49.19,788417.0,48.5575,48.6561,48.4688,48.4885,788417.0
2024-06-13 09:30:00,49.11,49.11,48.45,48.54,543452.0,48.4097,48.4097,47.7591,47.8478,543452.0
2024-06-13 09:40:00,48.55,48.63,48.29,48.41,441478.0,47.8576,47.9365,47.6014,47.7196,441478.0
2024-06-13 09:50:00,48.42,48.48,48.22,48.26,338102.0,47.7295,47.7886,47.5324,47.5718,338102.0
2024-06-13 10:00:00,48.27,48.35,48.1,48.2,292977.0,47.5816,47.6605,47.4141,47.5126,292977.0
2024-06-13 10:10:00,48.19,48.22,48.01,48.13,283496.0,47.5028,47.5324,47.3253,47.4436,283496.0
2024-06-13 10:20:00,48.14,48.17,47.84,47.98,440775.0,47.4535,47.4831,47.1578,47.2958,440775.0
2024-06-13 10:30:00,47.98,48.02,47.87,48.01,233670.0,47.2958,47.3352,47.1873,47.3253,233670.0
2024-06-13 10:40:00,48.02,48.02,47.85,47.93,159205.0,47.3352,47.3352,47.1676,47.2465,159205.0
2024-06-13 10:50:00,47.93,48.1,47.91,48.08,188022.0,47.2465,47.4141,47.2268,47.3943,188022.0
2024-06-13 11:00:00,48.08,48.09,47.92,47.94,183011.0,47.3943,47.4042,47.2366,47.2563,183011.0
2024-06-13 11:10:00,47.93,47.98,47.82,47.88,187836.0,47.2465,47.2958,47.1381,47.1972,187836.0
2024-06-13 11:20:00,47.89,47.93,47.8,47.88,148998.0,47.2071,47.2465,47.1183,47.1972,148998.0
2024-06-13 11:30:00,47.88,47.97,47.83,47.84,130061.0,47.1972,47.2859,47.1479,47.1578,130061.0
2024-06-13 11:40:00,47.84,47.87,47.72,47.78,192845.0,47.1578,47.1873,47.0395,47.0986,192845.0
2024-06-13 11:50:00,47.8,47.86,47.76,47.77,124165.0,47.1183,47.1775,47.0789,47.0888,124165.0
2024-06-13 12:00:00,47.77,47.78,47.61,47.63,174459.0,47.0888,47.0986,46.931,46.9508,174459.0
2024-06-13 12:10:00,47.63,47.73,47.61,47.66,137517.0,46.9508,47.0493,46.931,46.9803,137517.0
2024-06-13 12:20:00,47.66,47.75,47.64,47.74,181296.0,46.9803,47.0691,46.9606,47.0592,181296.0
2024-06-13 12:30:00,47.75,47.81,47.73,47.79,112538.0,47.0691,47.1282,47.0493,47.1085,112538.0
2024-06-13 12:40:00,47.79,47.79,47.72,47.76,94502.0,47.1085,47.1085,47.0395,47.0789,94502.0
2024-06-13 12:50:00,47.76,47.91,47.75,47.9,292664.0,47.0789,47.2268,47.0691,47.2169,292664.0
2024-06-13 13:00:00,47.9,48.11,47.88,48.04,354184.0,47.2169,47.4239,47.1972,47.3549,354184.0
2024-06-13 13:10:00,48.04,48.12,48.0,48.01,184005.0,47.3549,47.4338,47.3155,47.3253,184005.0
2024-06-13 13:20:00,48.01,48.06,47.99,48.03,71008.0,47.3253,47.3746,47.3056,47.3451,71008.0
2024-06-13 13:30:00,48.03,48.03,47.88,47.93,92908.0,47.3451,47.3451,47.1972,47.2465,92908.0
2024-06-13 13:40:00,47.93,47.95,47.87,47.91,100751.0,47.2465,47.2662,47.1873,47.2268,100751.0
2024-06-13 13:50:00,47.91,48.05,47.89,48.03,133000.0,47.2268,47.3648,47.2071,47.3451,133000.0
2024-06-13 14:00:00,48.03,48.03,47.94,47.96,132619.0,47.3451,47.3451,47.2563,47.2761,132619.0
2024-06-13 14:10:00,47.97,48.02,47.94,47.96,83471.0,47.2859,47.3352,47.2563,47.2761,83471.0
2024-06-13 14:20:00,47.96,48.1,47.91,48.05,296214.0,47.2761,47.4141,47.2268,47.3648,296214.0
2024-06-13 14:30:00,48.05,48.05,47.9,47.91,118215.0,47.3648,47.3648,47.2169,47.2268,118215.0
2024-06-13 14:40:00,47.9,48.0,47.9,47.96,97924.0,47.2169,47.3155,47.2169,47.2761,97924.0
2024-06-13 14:50:00,47.96,48.0,47.94,47.98,97270.0,47.2761,47.3155,47.2563,47.2958,97270.0
2024-06-13 15:00:00,47.97,47.99,47.9,47.94,106930.0,47.2859,47.3056,47.2169,47.2563,106930.0
2024-06-13 15:10:00,47.93,47.99,47.91,47.95,148388.0,47.2465,47.3056,47.2268,47.2662,148388.0
2024-06-13 15:20:00,47.96,48.0,47.87,47.92,215683.0,47.2761,47.3155,47.1873,47.2366,215683.0
2024-06-13 15:30:00,47.93,48.02,47.84,48.0,204707.0,47.2465,47.3352,47.1578,47.3155,204707.0
2024-06-13 15:40:00,48.0,48.06,47.97,48.03,320313.0,47.3155,47.3746,47.2859,47.3451,320313.0
2024-06-13 15:50:00,48.03,48.13,47.96,47.96,1281157.0,47.3451,47.4436,47.2761,47.2761,1281157.0
2024-06-14 09:30:00,47.71,49.19,47.68,47.82,409858.0,47.0296,48.4885,47.0001,47.1381,409858.0
2024-06-14 09:40:00,47.83,47.99,47.73,47.94,326085.0,47.1479,47.3056,47.0493,47.2563,326085.0
2024-06-14 09:50:00,47.95,47.95,47.56,47.67,233983.0,47.2662,47.2662,46.8818,46.9902,233983.0
2024-06-14 10:00:00,47.66,47.74,47.4,47.68,205134.0,46.9803,47.0592,46.724,47.0001,205134.0
2024-06-14 10:10:00,47.68,47.72,47.58,47.64,118603.0,47.0001,47.0395,46.9015,46.9606,118603.0
2024-06-14 10:20:00,47.63,47.77,47.61,47.7,107220.0,46.9508,47.0888,46.931,47.0198,107220.0
2024-06-14 10:30:00,47.7,47.72,47.44,47.46,239319.0,47.0198,47.0395,46.7635,46.7832,239319.0
2024-06-14 10:40:00,47.46,47.52,47.38,47.49,181758.0,46.7832,46.8423,46.7043,46.8128,181758.0
2024-06-14 10:50:00,47.48,47.69,47.48,47.68,137977.0,46.8029,47.0099,46.8029,47.0001,137977.0
2024-06-14 11:00:00,47.68,47.79,47.65,47.68,252231.0,47.0001,47.1085,46.9705,47.0001,252231.0
2024-06-14 11:10:00,47.67,47.81,47.67,47.73,120752.0,46.9902,47.1282,46.9902,47.0493,120752.0
2024-06-14 11:20:00,47.73,47.88,47.71,47.88,125628.0,47.0493,47.1972,47.0296,47.1972,125628.0
2024-06-14 11:30:00,47.88,47.95,47.85,47.95,95254.0,47.1972,47.2662,47.1676,47.2662,95254.0
2024-06-14 11:40:00,47.94,47.95,47.8,47.84,92824.0,47.2563,47.2662,47.1183,47.1578,92824.0
2024-06-14 11:50:00,47.84,47.95,47.79,47.95,150916.0,47.1578,47.2662,47.1085,47.2662,150916.0
2024-06-14 12:00:00,47.95,48.14,47.94,48.11,138524.0,47.2662,47.4535,47.2563,47.4239,138524.0
2024-06-14 12:10:00,48.11,48.16,48.02,48.03,187261.0,47.4239,47.4732,47.3352,47.3451,187261.0
2024-06-14 12:20:00,48.03,48.09,48.02,48.08,50941.0,47.3451,47.4042,47.3352,47.3943,50941.0
2024-06-14 12:30:00,48.07,48.17,48.02,48.14,117999.0,47.3845,47.4831,47.3352,47.4535,117999.0
2024-06-14 12:40:00,48.13,48.15,48.08,48.14,47227.0,47.4436,47.4633,47.3943,47.4535,47227.0
2024-06-14 12:50:00,48.16,48.16,48.08,48.14,92059.0,47.4732,47.4732,47.3943,47.4535,92059.0
2024-06-14 13:00:00,48.14,48.35,48.13,48.33,85526.0,47.4535,47.6605,47.4436,47.6408,85526.0
2024-06-14 13:10:00,48.34,48.34,48.22,48.3,71792.0,47.6506,47.6506,47.5324,47.6112,71792.0
2024-06-14 13:20:00,48.3,48.35,48.16,48.19,77608.0,47.6112,47.6605,47.4732,47.5028,77608.0
2024-06-14 13:30:00,48.18,48.21,48.12,48.13,146067.0,47.4929,47.5225,47.4338,47.4436,146067.0
2024-06-14 13:40:00,48.12,48.13,47.98,47.98,90492.0,47.4338,47.4436,47.2958,47.2958,90492.0
2024-06-14 13:50:00,47.98,48.01,47.91,47.93,68170.0,47.2958,47.3253,47.2268,47.2465,68170.0
2024-06-14 14:00:00,47.94,47.98,47.85,47.87,55880.0,47.2563,47.2958,47.1676,47.1873,55880.0
2024-06-14 14:10:00,47.88,47.91,47.8,47.85,129978.0,47.1972,47.2268,47.1183,47.1676,129978.0
2024-06-14 14:20:00,47.86,47.92,47.8,47.88,152036.0,47.1775,47.2366,47.1183,47.1972,152036.0
2024-06-14 14:30:00,47.88,47.99,47.85,47.99,111096.0,47.1972,47.3056,47.1676,47.3056,111096.0
2024-06-14 14:40:00,47.99,48.07,47.96,48.06,120536.0,47.3056,47.3845,47.2761,47.3746,120536.0
2024-06-14 14:50:00,48.06,48.19,48.05,48.16,121905.0,47.3746,47.5028,47.3648,47.4732,121905.0
2024-06-14 15:00:00,48.16,48.21,48.15,48.18,93878.0,47.4732,47.5225,47.4633,47.4929,93878.0
2024-06-14 15:10:00,48.18,48.19,48.08,48.15,92852.0,47.4929,47.5028,47.3943,47.4633,92852.0
2024-06-14 15:20:00,48.14,48.16,48.08,48.08,99811.0,47.4535,47.4732,47.3943,47.3943,99811.0
2024-06-14 15:30:00,48.07,48.13,48.0,48.02,136070.0,47.3845,47.4436,47.3155,47.3352,136070.0
2024-06-14 15:40:00,48.01,48.02,47.91,47.96,251901.0,47.3253,47.3352,47.2268,47.2761,251901.0
2024-06-14 15:50:00,47.96,48.12,47.92,48.1,636106.0,47.2761,47.4338,47.2366,47.4141,636106.0
2024-06-17 09:30:00,47.36,47.38,46.57,46.84,849343.0,46.6846,46.7043,45.9059,46.172,849343.0
2024-06-17 09:40:00,46.84,47.31,46.69,47.26,411977.0,46.172,46.6353,46.0242,46.586,411977.0
2024-06-17 09:50:00,47.26,47.44,47.0,47.03,255574.0,46.586,46.7635,46.3297,46.3593,255574.0
2024-06-17 10:00:00,47.03,47.1,46.8,47.09,278911.0,46.3593,46.4283,46.1326,46.4185,278911.0
2024-06-17 10:10:00,47.1,47.14,46.9,47.14,196175.0,46.4283,46.4678,46.2312,46.4678,196175.0
2024-06-17 10:20:00,47.13,47.16,47.01,47.07,186591.0,46.4579,46.4875,46.3396,46.3988,186591.0
2024-06-17 10:30:00,47.06,47.19,47.03,47.16,164257.0,46.3889,46.517,46.3593,46.4875,164257.0
2024-06-17 10:40:00,47.16,47.16,46.96,46.98,126810.0,46.4875,46.4875,46.2903,46.31,126810.0
2024-06-17 10:50:00,46.98,47.04,46.88,47.02,128467.0,46.31,46.3692,46.2115,46.3495,128467.0
2024-06-17 11:00:00,47.03,47.1,46.84,46.97,217392.0,46.3593,46.4283,46.172,46.3002,217392.0
2024-06-17 11:10:00,46.96,46.97,46.9,46.96,126760.0,46.2903,46.3002,46.2312,46.2903,126760.0
2024-06-17 11:20:00,46.97,47.08,46.92,47.04,230003.0,46.3002,46.4086,46.2509,46.3692,230003.0
2024-06-17 11:30:00,47.05,47.09,46.93,46.93,185664.0,46.379,46.4185,46.2607,46.2607,185664.0
2024-06-17 11:40:00,46.94,46.96,46.86,46.91,120840.0,46.2706,46.2903,46.1917,46.241,120840.0
2024-06-17 11:50:00,46.91,47.1,46.89,47.09,124200.0,46.241,46.4283,46.2213,46.4185,124200.0
2024-06-17 12:00:00,47.08,47.39,47.08,47.35,115397.0,46.4086,46.7142,46.4086,46.6748,115397.0
2024-06-17 12:10:00,47.36,47.41,47.3,47.36,180312.0,46.6846,46.7339,46.6255,46.6846,180312.0
2024-06-17 12:20:00,47.36,47.47,47.31,47.47,153369.0,46.6846,46.793,46.6353,46.793,153369.0
2024-06-17 12:30:00,47.47,47.49,47.23,47.25,146785.0,46.793,46.8128,46.5565,46.5762,146785.0
2024-06-17 12:40:00,47.26,47.34,47.18,47.34,160790.0,46.586,46.6649,46.5072,46.6649,160790.0
2024-06-17 12:50:00,47.34,47.37,47.28,47.37,91300.0,46.6649,46.6945,46.6058,46.6945,91300.0
2024-06-17 13:00:00,47.37,47.49,47.35,47.36,123695.0,46.6945,46.8128,46.6748,46.6846,123695.0
2024-06-17 13:10:00,47.37,47.41,47.34,47.41,90633.0,46.6945,46.7339,46.6649,46.7339,90633.0
2024-06-17 13:20:00,47.41,47.41,47.32,47.35,69886.0,46.7339,46.7339,46.6452,46.6748,69886.0
2024-06-17 13:30:00,47.35,47.42,47.33,47.4,72901.0,46.6748,46.7438,46.655,46.724,72901.0
2024-06-17 13:40:00,47.41,47.41,47.28,47.33,76274.0,46.7339,46.7339,46.6058,46.655,76274.0
2024-06-17 13:50:00,47.32,47.42,47.32,47.39,88779.0,46.6452,46.7438,46.6452,46.7142,88779.0
2024-06-17 14:00:00,47.39,47.44,47.35,47.43,137876.0,46.7142,46.7635,46.6748,46.7536,137876.0
2024-06-17 14:10:00,47.43,47.44,47.31,47.32,129419.0,46.7536,46.7635,46.6353,46.6452,129419.0
2024-06-17 14:20:00,47.33,47.43,47.3,47.41,146634.0,46.655,46.7536,46.6255,46.7339,146634.0
2024-06-17 14:30:00,47.4,47.4,47.34,47.38,74962.0,46.724,46.724,46.6649,46.7043,74962.0
2024-06-17 14:40:00,47.38,47.4,47.33,47.39,81099.0,46.7043,46.724,46.655,46.7142,81099.0
2024-06-17 14:50:00,47.39,47.42,47.37,47.4,138455.0,46.7142,46.7438,46.6945,46.724,138455.0
2024-06-17 15:00:00,47.4,47.45,47.33,47.4,157544.0,46.724,46.7733,46.655,46.724,157544.0
2024-06-17 15:10:00,47.39,47.4,47.34,47.39,121922.0,46.7142,46.724,46.6649,46.7142,121922.0
2024-06-17 15:20:00,47.39,47.41,47.33,47.39,149623.0,46.7142,46.7339,46.655,46.7142,149623.0
2024-06-17 15:30:00,47.38,47.41,47.34,47.39,182674.0,46.7043,46.7339,46.6649,46.7142,182674.0
2024-06-17 15:40:00,47.39,47.41,47.34,47.36,224786.0,46.7142,46.7339,46.6649,46.6846,224786.0
2024-06-17 15:50:00,47.35,47.41,47.24,47.28,1231894.0,46.6748,46.7339,46.5663,46.6058,1231894.0
2024-06-18 09:30:00,47.16,47.4,46.88,47.39,436785.0,46.4875,46.724,46.2115,46.7142,436785.0
2024-06-18 09:40:00,47.39,47.7,47.37,47.57,251212.0,46.7142,47.0198,46.6945,46.8916,251212.0
2024-06-18 09:50:00,47.59,47.85,47.58,47.8,353522.0,46.9113,47.1676,46.9015,47.1183,353522.0
2024-06-18 10:00:00,47.8,47.87,47.45,47.54,435131.0,47.1183,47.1873,46.7733,46.862,435131.0
2024-06-18 10:10:00,47.53,47.67,47.47,47.63,142755.0,46.8522,46.9902,46.793,46.9508,142755.0
2024-06-18 10:20:00,47.63,47.69,47.58,47.64,121924.0,46.9508,47.0099,46.9015,46.9606,121924.0
2024-06-18 10:30:00,47.64,47.76,47.57,47.61,131792.0,46.9606,47.0789,46.8916,46.931,131792.0
2024-06-18 10:40:00,47.62,47.62,47.45,47.54,101193.0,46.9409,46.9409,46.7733,46.862,101193.0
2024-06-18 10:50:00,47.54,47.59,47.49,47.52,85494.0,46.862,46.9113,46.8128,46.8423,85494.0
2024-06-18 11:00:00,47.52,47.58,47.12,47.37,315904.0,46.8423,46.9015,46.448,46.6945,315904.0
2024-06-18 11:10:00,47.36,47.47,47.36,47.45,104221.0,46.6846,46.793,46.6846,46.7733,104221.0
2024-06-18 11:20:00,47.46,47.47,47.31,47.32,69779.0,46.7832,46.793,46.6353,46.6452,69779.0
2024-06-18 11:30:00,47.32,47.57,47.3,47.57,106234.0,46.6452,46.8916,46.6255,46.8916,106234.0
2024-06-18 11:40:00,47.58,47.75,47.57,47.75,96981.0,46.9015,47.0691,46.8916,47.0691,96981.0
2024-06-18 11:50:00,47.75,47.78,47.66,47.71,93349.0,47.0691,47.0986,46.9803,47.0296,93349.0
2024-06-18 12:00:00,47.71,47.78,47.69,47.78,60911.0,47.0296,47.0986,47.0099,47.0986,60911.0
2024-06-18 12:10:00,47.79,47.83,47.71,47.83,124809.0,47.1085,47.1479,47.0296,47.1479,124809.0
2024-06-18 12:20:00,47.83,47.84,47.64,47.65,114283.0,47.1479,47.1578,46.9606,46.9705,114283.0
2024-06-18 12:30:00,47.64,47.65,47.51,47.55,94835.0,46.9606,46.9705,46.8325,46.8719,94835.0
2024-06-18 12:40:00,47.55,47.56,47.48,47.48,72036.0,46.8719,46.8818,46.8029,46.8029,72036.0
2024-06-18 12:50:00,47.48,47.56,47.48,47.49,86129.0,46.8029,46.8818,46.8029,46.8128,86129.0
2024-06-18 13:00:00,47.49,47.53,47.43,47.46,71517.0,46.8128,46.8522,46.7536,46.7832,71517.0
2024-06-18 13:10:00,47.45,47.53,47.44,47.53,66778.0,46.7733,46.8522,46.7635,46.8522,66778.0
2024-06-18 13:20:00,47.53,47.72,47.49,47.7,269411.0,46.8522,47.0395,46.8128,47.0198,269411.0
2024-06-18 13:30:00,47.69,47.85,47.69,47.76,194747.0,47.0099,47.1676,47.0099,47.0789,194747.0
2024-06-18 13:40:00,47.76,47.78,47.7,47.72,52383.0,47.0789,47.0986,47.0198,47.0395,52383.0
2024-06-18 13:50:00,47.72,47.73,47.62,47.63,77345.0,47.0395,47.0493,46.9409,46.9508,77345.0
2024-06-18 14:00:00,47.63,47.74,47.57,47.73,108558.0,46.9508,47.0592,46.8916,47.0493,108558.0
2024-06-18 14:10:00,47.73,47.86,47.72,47.83,137974.0,47.0493,47.1775,47.0395,47.1479,137974.0
2024-06-18 14:20:00,47.83,47.84,47.73,47.8,77167.0,47.1479,47.1578,47.0493,47.1183,77167.0
2024-06-18 14:30:00,47.8,47.92,47.78,47.79,100470.0,47.1183,47.2366,47.0986,47.1085,100470.0
2024-06-18 14:40:00,47.78,47.85,47.77,47.84,120768.0,47.0986,47.1676,47.0888,47.1578,120768.0
2024-06-18 14:50:00,47.85,47.89,47.83,47.89,79704.0,47.1676,47.2071,47.1479,47.2071,79704.0
2024-06-18 15:00:00,47.89,47.89,47.73,47.73,107595.0,47.2071,47.2071,47.0493,47.0493,107595.0
2024-06-18 15:10:00,47.74,47.85,47.73,47.84,171944.0,47.0592,47.1676,47.0493,47.1578,171944.0
2024-06-18 15:20:00,47.84,47.91,47.81,47.85,155421.0,47.1578,47.2268,47.1282,47.1676,155421.0
2024-06-18 15:30:00,47.84,47.9,47.76,47.85,241919.0,47.1578,47.2169,47.0789,47.1676,241919.0
2024-06-18 15:40:00,47.85,47.88,47.79,47.8,231800.0,47.1676,47.1972,47.1085,47.1183,231800.0
2024-06-18 15:50:00,47.8,47.83,47.63,47.7,707736.0,47.1183,47.1479,46.9508,47.0198,707736.0
2024-06-20 09:30:00,48.49,48.65,48.22,48.49,1103134.0,47.7985,47.9562,47.5324,47.7985,1103134.0
2024-06-20 09:40:00,48.48,48.83,48.42,48.72,765413.0,47.7886,48.1337,47.7295,48.0252,765413.0
2024-06-20 09:50:00,48.73,48.73,48.35,48.49,345407.0,48.0351,48.0351,47.6605,47.7985,345407.0
2024-06-20 10:00:00,48.5,48.69,48.46,48.47,205712.0,47.8084,47.9956,47.7689,47.7788,205712.0
2024-06-20 10:10:00,48.48,48.63,48.43,48.59,229865.0,47.7886,47.9365,47.7394,47.8971,229865.0
2024-06-20 10:20:00,48.59,48.96,48.59,48.94,275350.0,47.8971,48.2618,47.8971,48.2421,275350.0
2024-06-20 10:30:00,48.94,49.05,48.86,48.95,476973.0,48.2421,48.3505,48.1632,48.2519,476973.0
2024-06-20 10:40:00,48.95,48.96,48.82,48.92,247756.0,48.2519,48.2618,48.1238,48.2224,247756.0
2024-06-20 10:50:00,48.92,49.15,48.91,49.12,219194.0,48.2224,48.4491,48.2125,48.4195,219194.0
2024-06-20 11:00:00,49.13,49.25,49.1,49.11,373682.0,48.4294,48.5477,48.3998,48.4097,373682.0
2024-06-20 11:10:00,49.1,49.13,49.02,49.05,214481.0,48.3998,48.4294,48.3209,48.3505,214481.0
2024-06-20 11:20:00,49.04,49.08,48.9,48.95,253092.0,48.3407,48.3801,48.2027,48.2519,253092.0
2024-06-20 11:30:00,48.95,49.09,48.9,49.03,152983.0,48.2519,48.3899,48.2027,48.3308,152983.0
2024-06-20 11:40:00,49.02,49.14,48.99,49.07,137563.0,48.3209,48.4392,48.2914,48.3702,137563.0
2024-06-20 11:50:00,49.06,49.13,49.03,49.08,141945.0,48.3604,48.4294,48.3308,48.3801,141945.0
2024-06-20 12:00:00,49.08,49.14,49.01,49.11,161639.0,48.3801,48.4392,48.3111,48.4097,161639.0
2024-06-20 12:10:00,49.11,49.23,49.1,49.23,215100.0,48.4097,48.5279,48.3998,48.5279,215100.0
2024-06-20 12:20:00,49.23,49.26,49.12,49.2,301475.0,48.5279,48.5575,48.4195,48.4984,301475.0
2024-06-20 12:30:00,49.19,49.22,49.12,49.22,174955.0,48.4885,48.5181,48.4195,48.5181,174955.0
2024-06-20 12:40:00,49.22,49.32,49.22,49.23,158605.0,48.5181,48.6167,48.5181,48.5279,158605.0
2024-06-20 12:50:00,49.23,49.27,49.17,49.22,122551.0,48.5279,48.5674,48.4688,48.5181,122551.0
2024-06-20 13:00:00,49.21,49.21,49.03,49.09,104041.0,48.5082,48.5082,48.3308,48.3899,104041.0
2024-06-20 13:10:00,49.09,49.16,49.07,49.08,104062.0,48.3899,48.4589,48.3702,48.3801,104062.0
2024-06-20 13:20:00,49.08,49.09,48.92,48.93,139581.0,48.3801,48.3899,48.2224,48.2322,139581.0
2024-06-20 13:30:00,48.92,48.96,48.76,48.85,179513.0,48.2224,48.2618,48.0646,48.1534,179513.0
2024-06-20 13:40:00,48.86,48.99,48.85,48.98,86857.0,48.1632,48.2914,48.1534,48.2815,86857.0
2024-06-20 13:50:00,48.98,49.12,48.97,49.1,153218.0,48.2815,48.4195,48.2717,48.3998,153218.0
2024-06-20 14:00:00,49.11,49.34,49.09,49.28,331107.0,48.4097,48.6364,48.3899,48.5772,331107.0
2024-06-20 14:10:00,49.28,49.32,49.23,49.3,118752.0,48.5772,48.6167,48.5279,48.5969,118752.0
2024-06-20 14:20:00,49.3,49.46,49.25,49.44,154259.0,48.5969,48.7547,48.5477,48.735,154259.0
2024-06-20 14:30:00,49.44,49.45,49.35,49.38,137409.0,48.735,48.7448,48.6462,48.6758,137409.0
2024-06-20 14:40:00,49.38,49.52,49.37,49.5,260396.0,48.6758,48.8138,48.666,48.7941,260396.0
2024-06-20 14:50:00,49.5,49.54,49.43,49.44,236683.0,48.7941,48.8335,48.7251,48.735,236683.0
2024-06-20 15:00:00,49.44,49.47,49.3,49.35,272166.0,48.735,48.7645,48.5969,48.6462,272166.0
2024-06-20 15:10:00,49.34,49.42,49.33,49.41,271024.0,48.6364,48.7152,48.6265,48.7054,271024.0
2024-06-20 15:20:00,49.41,49.53,49.33,49.53,327390.0,48.7054,48.8237,48.6265,48.8237,327390.0
2024-06-20 15:30:00,49.53,49.53,49.38,49.42,264714.0,48.8237,48.8237,48.6758,48.7152,264714.0
2024-06-20 15:40:00,49.41,49.48,49.38,49.43,355076.0,48.7054,48.7744,48.6758,48.7251,355076.0
2024-06-20 15:50:00,49.43,49.5,49.33,49.37,1124529.0,48.7251,48.7941,48.6265,48.666,1124529.0
2024-06-21 09:30:00,49.09,49.44,48.74,49.04,2760165.0,48.3899,48.735,48.0449,48.3407,2760165.0
2024-06-21 09:40:00,49.05,49.16,48.42,48.66,465076.0,48.3505,48.4589,47.7295,47.9661,465076.0
2024-06-21 09:50:00,48.67,48.74,48.21,48.56,428715.0,47.9759,48.0449,47.5225,47.8675,428715.0
2024-06-21 10:00:00,48.57,48.99,48.55,48.95,257141.0,47.8774,48.2914,47.8576,48.2519,257141.0
2024-06-21 10:10:00,48.95,48.99,48.83,48.9,141383.0,48.2519,48.2914,48.1337,48.2027,141383.0
2024-06-21 10:20:00,48.91,49.06,48.88,49.02,140200.0,48.2125,48.3604,48.1829,48.3209,140200.0
2024-06-21 10:30:00,49.02,49.06,48.93,48.96,224283.0,48.3209,48.3604,48.2322,48.2618,224283.0
2024-06-21 10:40:00,48.95,49.1,48.93,49.07,138387.0,48.2519,48.3998,48.2322,48.3702,138387.0
2024-06-21 10:50:00,49.07,49.12,49.0,49.03,133898.0,48.3702,48.4195,48.3012,48.3308,133898.0
2024-06-21 11:00:00,49.03,49.12,48.95,48.97,133171.0,48.3308,48.4195,48.2519,48.2717,133171.0
2024-06-21 11:10:00,48.97,49.01,48.8,48.89,149893.0,48.2717,48.3111,48.1041,48.1928,149893.0
2024-06-21 11:20:00,48.88,48.92,48.73,48.88,203726.0,48.1829,48.2224,48.0351,48.1829,203726.0
2024-06-21 11:30:00,48.88,49.04,48.83,49.04,152028.0,48.1829,48.3407,48.1337,48.3407,152028.0
2024-06-21 11:40:00,49.03,49.23,49.03,49.23,187742.0,48.3308,48.5279,48.3308,48.5279,187742.0
2024-06-21 11:50:00,49.23,49.35,49.23,49.33,187863.0,48.5279,48.6462,48.5279,48.6265,187863.0
2024-06-21 12:00:00,49.33,49.4,49.23,49.23,269177.0,48.6265,48.6955,48.5279,48.5279,269177.0
2024-06-21 12:10:00,49.24,49.41,49.23,49.4,174275.0,48.5378,48.7054,48.5279,48.6955,174275.0
2024-06-21 12:20:00,49.41,49.45,49.37,49.42,268811.0,48.7054,48.7448,48.666,48.7152,268811.0
2024-06-21 12:30:00,49.42,49.54,49.4,49.54,221658.0,48.7152,48.8335,48.6955,48.8335,221658.0
2024-06-21 12:40:00,49.54,49.59,49.46,49.5,234656.0,48.8335,48.8828,48.7547,48.7941,234656.0
2024-06-21 12:50:00,49.51,49.57,49.46,49.48,127792.0,48.804,48.8631,48.7547,48.7744,127792.0
2024-06-21 13:00:00,49.48,49.65,49.42,49.51,201947.0,48.7744,48.942,48.7152,48.804,201947.0
2024-06-21 13:10:00,49.51,49.53,49.42,49.44,107497.0,48.804,48.8237,48.7152,48.735,107497.0
2024-06-21 13:20:00,49.44,49.45,49.33,49.33,174381.0,48.735,48.7448,48.6265,48.6265,174381.0
2024-06-21 13:30:00,49.31,49.36,49.21,49.28,99264.0,48.6068,48.6561,48.5082,48.5772,99264.0
2024-06-21 13:40:00,49.28,49.33,49.24,49.25,109603.0,48.5772,48.6265,48.5378,48.5477,109603.0
2024-06-21 13:50:00,49.25,49.35,49.24,49.34,95959.0,48.5477,48.6462,48.5378,48.6364,95959.0
2024-06-21 14:00:00,49.34,49.37,49.27,49.37,94756.0,48.6364,48.666,48.5674,48.666,94756.0
2024-06-21 14:10:00,49.38,49.42,49.33,49.41,85118.0,48.6758,48.7152,48.6265,48.7054,85118.0
2024-06-21 14:20:00,49.4,49.53,49.39,49.5,107716.0,48.6955,48.8237,48.6857,48.7941,107716.0
2024-06-21 14:30:00,49.49,49.5,49.4,49.41,103356.0,48.7842,48.7941,48.6955,48.7054,103356.0
2024-06-21 14:40:00,49.4,49.53,49.39,49.47,123113.0,48.6955,48.8237,48.6857,48.7645,123113.0
2024-06-21 14:50:00,49.46,49.53,49.42,49.52,112111.0,48.7547,48.8237,48.7152,48.8138,112111.0
2024-06-21 15:00:00,49.52,49.55,49.46,49.52,138992.0,48.8138,48.8434,48.7547,48.8138,138992.0
2024-06-21 15:10:00,49.52,49.59,49.51,49.59,118424.0,48.8138,48.8828,48.804,48.8828,118424.0
2024-06-21 15:20:00,49.59,49.69,49.57,49.68,167195.0,48.8828,48.9814,48.8631,48.9715,167195.0
2024-06-21 15:30:00,49.68,49.75,49.64,49.66,318112.0,48.9715,49.0405,48.9321,48.9518,318112.0
2024-06-21 15:40:00,49.66,49.71,49.57,49.65,405323.0,48.9518,49.0011,48.8631,48.942,405323.0
2024-06-21 15:50:00,49.65,49.82,49.56,49.57,1691363.0,48.942,49.1095,48.8532,48.8631,1691363.0
2024-06-24 09:30:00,49.47,49.78,49.35,49.7,311463.0,48.7645,49.0701,48.6462,48.9912,311463.0
2024-06-24 09:40:00,49.71,50.2,49.7,50.18,277735.0,49.0011,49.4841,48.9912,49.4644,277735.0
2024-06-24 09:50:00,50.17,50.54,50.13,50.36,375772.0,49.4545,49.8193,49.4151,49.6418,375772.0
2024-06-24 10:00:00,50.36,50.66,50.31,50.66,316213.0,49.6418,49.9376,49.5925,49.9376,316213.0
2024-06-24 10:10:00,50.65,50.65,50.37,50.57,273757.0,49.9277,49.9277,49.6517,49.8488,273757.0
2024-06-24 10:20:00,50.57,50.72,50.49,50.56,325766.0,49.8488,49.9967,49.77,49.839,325766.0
2024-06-24 10:30:00,50.55,50.69,50.52,50.66,240499.0,49.8291,49.9671,49.7996,49.9376,240499.0
2024-06-24 10:40:00,50.65,50.7,50.54,50.55,204793.0,49.9277,49.977,49.8193,49.8291,204793.0
2024-06-24 10:50:00,50.55,50.57,50.3,50.37,268619.0,49.8291,49.8488,49.5827,49.6517,268619.0
2024-06-24 11:00:00,50.38,50.39,50.3,50.33,107302.0,49.6615,49.6714,49.5827,49.6123,107302.0
2024-06-24 11:10:00,50.32,50.33,50.18,50.26,130214.0,49.6024,49.6123,49.4644,49.5433,130214.0
2024-06-24 11:20:00,50.25,50.25,50.08,50.1,114091.0,49.5334,49.5334,49.3658,49.3855,114091.0
2024-06-24 11:30:00,50.1,50.14,49.96,49.99,154532.0,49.3855,49.425,49.2475,49.2771,154532.0
2024-06-24 11:40:00,49.99,49.99,49.85,49.89,111614.0,49.2771,49.2771,49.1391,49.1785,111614.0
2024-06-24 11:50:00,49.89,49.98,49.82,49.96,244748.0,49.1785,49.2673,49.1095,49.2475,244748.0
2024-06-24 12:00:00,49.96,50.01,49.92,49.95,81449.0,49.2475,49.2968,49.2081,49.2377,81449.0
2024-06-24 12:10:00,49.94,50.12,49.93,50.12,154846.0,49.2278,49.4053,49.218,49.4053,154846.0
2024-06-24 12:20:00,50.12,50.27,50.11,50.16,121655.0,49.4053,49.5531,49.3954,49.4447,121655.0
2024-06-24 12:30:00,50.16,50.28,50.15,50.21,100967.0,49.4447,49.563,49.4348,49.494,100967.0
2024-06-24 12:40:00,50.23,50.24,50.1,50.18,105805.0,49.5137,49.5235,49.3855,49.4644,105805.0
2024-06-24 12:50:00,50.18,50.22,50.09,50.13,87585.0,49.4644,49.5038,49.3757,49.4151,87585.0
2024-06-24 13:00:00,50.13,50.19,50.06,50.13,128061.0,49.4151,49.4743,49.3461,49.4151,128061.0
2024-06-24 13:10:00,50.12,50.22,50.07,50.14,463322.0,49.4053,49.5038,49.356,49.425,463322.0
2024-06-24 13:20:00,50.14,50.26,50.03,50.26,309313.0,49.425,49.5433,49.3165,49.5433,309313.0
2024-06-24 13:30:00,50.26,50.37,50.24,50.36,129219.0,49.5433,49.6517,49.5235,49.6418,129219.0
2024-06-24 13:40:00,50.36,50.38,50.23,50.28,107821.0,49.6418,49.6615,49.5137,49.563,107821.0
2024-06-24 13:50:00,50.27,50.32,50.22,50.3,60586.0,49.5531,49.6024,49.5038,49.5827,60586.0
2024-06-24 14:00:00,50.3,50.31,50.16,50.23,84566.0,49.5827,49.5925,49.4447,49.5137,84566.0
2024-06-24 14:10:00,50.23,50.33,50.23,50.31,96119.0,49.5137,49.6123,49.5137,49.5925,96119.0
2024-06-24 14:20:00,50.3,50.38,50.3,50.36,127678.0,49.5827,49.6615,49.5827,49.6418,127678.0
2024-06-24 14:30:00,50.36,50.47,50.34,50.46,138292.0,49.6418,49.7503,49.6221,49.7404,138292.0
2024-06-24 14:40:00,50.46,50.51,50.42,50.5,132141.0,49.7404,49.7897,49.701,49.7798,132141.0
2024-06-24 14:50:00,50.5,50.56,50.5,50.54,89189.0,49.7798,49.839,49.7798,49.8193,89189.0
2024-06-24 15:00:00,50.53,50.56,50.47,50.51,146151.0,49.8094,49.839,49.7503,49.7897,146151.0
2024-06-24 15:10:00,50.51,50.54,50.46,50.51,94916.0,49.7897,49.8193,49.7404,49.7897,94916.0
2024-06-24 15:20:00,50.5,50.57,50.49,50.55,117485.0,49.7798,49.8488,49.77,49.8291,117485.0
2024-06-24 15:30:00,50.55,50.56,50.48,50.51,131827.0,49.8291,49.839,49.7601,49.7897,131827.0
2024-06-24 15:40:00,50.51,50.55,50.48,50.51,234330.0,49.7897,49.8291,49.7601,49.7897,234330.0
2024-06-24 15:50:00,50.5,50.51,50.35,50.37,905400.0,49.7798,49.7897,49.632,49.6517,905400.0
2024-06-25 09:30:00,49.96,50.0,49.61,49.85,354010.0,49.2475,49.287,48.9025,49.1391,354010.0
2024-06-25 09:40:00,49.86,49.93,49.56,49.67,214004.0,49.149,49.218,48.8532,48.9617,214004.0
2024-06-25 09:50:00,49.66,49.89,49.65,49.65,126761.0,48.9518,49.1785,48.942,48.942,126761.0
2024-06-25 10:00:00,49.65,49.79,49.63,49.66,144397.0,48.942,49.08,48.9222,48.9518,144397.0
2024-06-25 10:10:00,49.65,49.86,49.65,49.82,162608.0,48.942,49.149,48.942,49.1095,162608.0
2024-06-25 10:20:00,49.82,49.88,49.65,49.69,130056.0,49.1095,49.1687,48.942,48.9814,130056.0
2024-06-25 10:30:00,49.69,49.69,49.46,49.53,185113.0,48.9814,48.9814,48.7547,48.8237,185113.0
2024-06-25 10:40:00,49.54,49.65,49.53,49.59,87220.0,48.8335,48.942,48.8237,48.8828,87220.0
2024-06-25 10:50:00,49.61,49.78,49.58,49.76,101923.0,48.9025,49.0701,48.873,49.0504,101923.0
2024-06-25 11:00:00,49.75,49.88,49.74,49.86,155804.0,49.0405,49.1687,49.0307,49.149,155804.0
2024-06-25 11:10:00,49.86,49.88,49.76,49.79,113806.0,49.149,49.1687,49.0504,49.08,113806.0
2024-06-25 11:20:00,49.79,49.92,49.79,49.92,96105.0,49.08,49.2081,49.08,49.2081,96105.0
2024-06-25 11:30:00,49.91,49.92,49.76,49.85,171954.0,49.1983,49.2081,49.0504,49.1391,171954.0
2024-06-25 11:40:00,49.84,49.93,49.8,49.9,118499.0,49.1292,49.218,49.0898,49.1884,118499.0
2024-06-25 11:50:00,49.9,50.03,49.84,50.0,165373.0,49.1884,49.3165,49.1292,49.287,165373.0
2024-06-25 12:00:00,50.0,50.0,49.88,49.91,68584.0,49.287,49.287,49.1687,49.1983,68584.0
2024-06-25 12:10:00,49.91,49.94,49.84,49.86,91009.0,49.1983,49.2278,49.1292,49.149,91009.0
2024-06-25 12:20:00,49.86,49.86,49.73,49.83,106575.0,49.149,49.149,49.0208,49.1194,106575.0
2024-06-25 12:30:00,49.84,49.84,49.73,49.78,159426.0,49.1292,49.1292,49.0208,49.0701,159426.0
2024-06-25 12:40:00,49.78,49.81,49.65,49.73,88538.0,49.0701,49.0997,48.942,49.0208,88538.0
2024-06-25 12:50:00,49.75,49.78,49.68,49.78,77480.0,49.0405,49.0701,48.9715,49.0701,77480.0
2024-06-25 13:00:00,49.77,49.81,49.7,49.8,44640.0,49.0602,49.0997,48.9912,49.0898,44640.0
2024-06-25 13:10:00,49.8,49.83,49.67,49.7,94279.0,49.0898,49.1194,48.9617,48.9912,94279.0
2024-06-25 13:20:00,49.7,49.79,49.69,49.77,53405.0,48.9912,49.08,48.9814,49.0602,53405.0
2024-06-25 13:30:00,49.77,49.77,49.73,49.73,50685.0,49.0602,49.0602,49.0208,49.0208,50685.0
2024-06-25 13:40:00,49.73,49.82,49.72,49.8,100906.0,49.0208,49.1095,49.011,49.0898,100906.0
2024-06-25 13:50:00,49.8,49.87,49.79,49.83,115034.0,49.0898,49.1588,49.08,49.1194,115034.0
2024-06-25 14:00:00,49.83,49.84,49.73,49.75,113049.0,49.1194,49.1292,49.0208,49.0405,113049.0
2024-06-25 14:10:00,49.75,49.83,49.75,49.8,125892.0,49.0405,49.1194,49.0405,49.0898,125892.0
2024-06-25 14:20:00,49.8,49.87,49.78,49.84,83253.0,49.0898,49.1588,49.0701,49.1292,83253.0
2024-06-25 14:30:00,49.84,49.92,49.81,49.88,80267.0,49.1292,49.2081,49.0997,49.1687,80267.0
2024-06-25 14:40:00,49.88,49.92,49.84,49.87,70871.0,49.1687,49.2081,49.1292,49.1588,70871.0
2024-06-25 14:50:00,49.87,49.89,49.82,49.87,96526.0,49.1588,49.1785,49.1095,49.1588,96526.0
2024-06-25 15:00:00,49.87,49.87,49.74,49.75,121992.0,49.1588,49.1588,49.0307,49.0405,121992.0
2024-06-25 15:10:00,49.75,49.82,49.73,49.76,159735.0,49.0405,49.1095,49.0208,49.0504,159735.0
2024-06-25 15:20:00,49.75,49.84,49.75,49.83,128349.0,49.0405,49.1292,49.0405,49.1194,128349.0
2024-06-25 15:30:00,49.83,49.88,49.77,49.8,148226.0,49.1194,49.1687,49.0602,49.0898,148226.0
2024-06-25 15:40:00,49.8,49.89,49.79,49.88,171826.0,49.0898,49.1785,49.08,49.1687,171826.0
2024-06-25 15:50:00,49.88,49.96,49.84,49.89,599500.0,49.1687,49.2475,49.1292,49.1785,599500.0
2024-06-26 09:30:00,49.86,49.99,49.36,49.4,299036.0,49.149,49.2771,48.6561,48.6955,299036.0
2024-06-26 09:40:00,49.4,49.56,49.27,49.42,164587.0,48.6955,48.8532,48.5674,48.7152,164587.0
2024-06-26 09:50:00,49.43,49.53,49.34,49.44,147947.0,48.7251,48.8237,48.6364,48.735,147947.0
2024-06-26 10:00:00,49.43,49.53,49.36,49.4,246804.0,48.7251,48.8237,48.6561,48.6955,246804.0
2024-06-26 10:10:00,49.4,49.58,49.37,49.51,160006.0,48.6955,48.873,48.666,48.804,160006.0
2024-06-26 10:20:00,49.5,49.52,49.37,49.38,113057.0,48.7941,48.8138,48.666,48.6758,113057.0
2024-06-26 10:30:00,49.37,49.42,49.31,49.32,81962.0,48.666,48.7152,48.6068,48.6167,81962.0
2024-06-26 10:40:00,49.32,49.52,49.3,49.43,126989.0,48.6167,48.8138,48.5969,48.7251,126989.0
2024-06-26 10:50:00,49.44,49.63,49.43,49.58,141614.0,48.735,48.9222,48.7251,48.873,141614.0
2024-06-26 11:00:00,49.58,49.63,49.48,49.52,94848.0,48.873,48.9222,48.7744,48.8138,94848.0
2024-06-26 11:10:00,49.53,49.55,49.44,49.48,88109.0,48.8237,48.8434,48.735,48.7744,88109.0
2024-06-26 11:20:00,49.48,49.49,49.37,49.43,114975.0,48.7744,48.7842,48.666,48.7251,114975.0
2024-06-26 11:30:00,49.43,49.44,49.38,49.43,116457.0,48.7251,48.735,48.6758,48.7251,116457.0
2024-06-26 11:40:00,49.43,49.62,49.42,49.62,115753.0,48.7251,48.9124,48.7152,48.9124,115753.0
2024-06-26 11:50:00,49.62,49.68,49.55,49.59,113148.0,48.9124,48.9715,48.8434,48.8828,113148.0
2024-06-26 12:00:00,49.59,49.6,49.46,49.47,70286.0,48.8828,48.8927,48.7547,48.7645,70286.0
2024-06-26 12:10:00,49.48,49.48,49.31,49.45,95840.0,48.7744,48.7744,48.6068,48.7448,95840.0
2024-06-26 12:20:00,49.45,49.48,49.44,49.46,125056.0,48.7448,48.7744,48.735,48.7547,125056.0
2024-06-26 12:30:00,49.46,49.46,49.37,49.37,140033.0,48.7547,48.7547,48.666,48.666,140033.0
2024-06-26 12:40:00,49.37,49.37,49.24,49.24,84330.0,48.666,48.666,48.5378,48.5378,84330.0
2024-06-26 12:50:00,49.25,49.27,49.16,49.19,213453.0,48.5477,48.5674,48.4589,48.4885,213453.0
2024-06-26 13:00:00,49.19,49.24,49.12,49.13,147078.0,48.4885,48.5378,48.4195,48.4294,147078.0
2024-06-26 13:10:00,49.12,49.34,49.11,49.28,233175.0,48.4195,48.6364,48.4097,48.5772,233175.0
2024-06-26 13:20:00,49.28,49.33,49.24,49.27,110815.0,48.5772,48.6265,48.5378,48.5674,110815.0
2024-06-26 13:30:00,49.26,49.37,49.25,49.34,52863.0,48.5575,48.666,48.5477,48.6364,52863.0
2024-06-26 13:40:00,49.35,49.35,49.26,49.26,101358.0,48.6462,48.6462,48.5575,48.5575,101358.0
2024-06-26 13:50:00,49.27,49.3,49.22,49.29,94206.0,48.5674,48.5969,48.5181,48.5871,94206.0
2024-06-26 14:00:00,49.29,49.29,49.18,49.19,181831.0,48.5871,48.5871,48.4787,48.4885,181831.0
2024-06-26 14:10:00,49.19,49.2,49.1,49.16,105102.0,48.4885,48.4984,48.3998,48.4589,105102.0
2024-06-26 14:20:00,49.16,49.19,49.14,49.16,75335.0,48.4589,48.4885,48.4392,48.4589,75335.0
2024-06-26 14:30:00,49.15,49.16,49.04,49.04,97313.0,48.4491,48.4589,48.3407,48.3407,97313.0
2024-06-26 14:40:00,49.04,49.09,49.0,49.06,227276.0,48.3407,48.3899,48.3012,48.3604,227276.0
2024-06-26 14:50:00,49.06,49.25,49.05,49.17,133703.0,48.3604,48.5477,48.3505,48.4688,133703.0
2024-06-26 15:00:00,49.18,49.27,49.13,49.23,185755.0,48.4787,48.5674,48.4294,48.5279,185755.0
2024-06-26 15:10:00,49.23,49.23,49.15,49.21,110802.0,48.5279,48.5279,48.4491,48.5082,110802.0
2024-06-26 15:20:00,49.2,49.23,49.17,49.22,135412.0,48.4984,48.5279,48.4688,48.5181,135412.0
2024-06-26 15:30:00,49.22,49.28,49.2,49.23,148013.0,48.5181,48.5772,48.4984,48.5279,148013.0
2024-06-26 15:40:00,49.23,49.28,49.22,49.26,162908.0,48.5279,48.5772,48.5181,48.5575,162908.0
2024-06-26 15:50:00,49.26,49.53,49.25,49.45,886009.0,48.5575,48.8237,48.5477,48.7448,886009.0
2024-06-27 09:30:00,49.65,49.69,49.22,49.32,258884.0,48.942,48.9814,48.5181,48.6167,258884.0
2024-06-27 09:40:00,49.3,49.51,49.24,49.33,104215.0,48.5969,48.804,48.5378,48.6265,104215.0
2024-06-27 09:50:00,49.31,49.38,49.16,49.31,123656.0,48.6068,48.6758,48.4589,48.6068,123656.0
2024-06-27 10:00:00,49.3,49.35,49.17,49.23,138900.0,48.5969,48.6462,48.4688,48.5279,138900.0
2024-06-27 10:10:00,49.23,49.3,49.08,49.08,122106.0,48.5279,48.5969,48.3801,48.3801,122106.0
2024-06-27 10:20:00,49.09,49.09,48.87,48.94,252188.0,48.3899,48.3899,48.1731,48.2421,252188.0
2024-06-27 10:30:00,48.94,49.01,48.9,48.98,154573.0,48.2421,48.3111,48.2027,48.2815,154573.0
2024-06-27 10:40:00,48.98,49.03,48.9,48.97,141280.0,48.2815,48.3308,48.2027,48.2717,141280.0
2024-06-27 10:50:00,48.97,48.99,48.67,48.69,277504.0,48.2717,48.2914,47.9759,47.9956,277504.0
2024-06-27 11:00:00,48.69,48.7,48.56,48.62,179851.0,47.9956,48.0055,47.8675,47.9266,179851.0
2024-06-27 11:10:00,48.62,48.63,48.44,48.44,289289.0,47.9266,47.9365,47.7492,47.7492,289289.0
2024-06-27 11:20:00,48.45,48.47,48.32,48.38,219723.0,47.7591,47.7788,47.6309,47.6901,219723.0
2024-06-27 11:30:00,48.39,48.53,48.33,48.52,110882.0,47.6999,47.8379,47.6408,47.8281,110882.0
2024-06-27 11:40:00,48.51,48.52,48.32,48.41,167723.0,47.8182,47.8281,47.6309,47.7196,167723.0
2024-06-27 11:50:00,48.4,48.41,48.33,48.4,101858.0,47.7098,47.7196,47.6408,47.7098,101858.0
2024-06-27 12:00:00,48.4,48.42,48.27,48.32,200310.0,47.7098,47.7295,47.5816,47.6309,200310.0
2024-06-27 12:10:00,48.31,48.34,48.17,48.23,171799.0,47.6211,47.6506,47.4831,47.5422,171799.0
2024-06-27 12:20:00,48.23,48.46,48.2,48.44,86174.0,47.5422,47.7689,47.5126,47.7492,86174.0
2024-06-27 12:30:00,48.43,48.57,48.43,48.47,74633.0,47.7394,47.8774,47.7394,47.7788,74633.0
2024-06-27 12:40:00,48.47,48.54,48.42,48.52,64471.0,47.7788,47.8478,47.7295,47.8281,64471.0
2024-06-27 12:50:00,48.51,48.55,48.49,48.52,83381.0,47.8182,47.8576,47.7985,47.8281,83381.0
2024-06-27 13:00:00,48.52,48.55,48.48,48.48,43518.0,47.8281,47.8576,47.7886,47.7886,43518.0
2024-06-27 13:10:00,48.48,48.51,48.47,48.5,66391.0,47.7886,47.8182,47.7788,47.8084,66391.0
2024-06-27 13:20:00,48.49,48.58,48.47,48.57,157480.0,47.7985,47.8872,47.7788,47.8774,157480.0
2024-06-27 13:30:00,48.57,48.6,48.52,48.58,89586.0,47.8774,47.9069,47.8281,47.8872,89586.0
2024-06-27 13:40:00,48.59,48.6,48.49,48.49,67650.0,47.8971,47.9069,47.7985,47.7985,67650.0
2024-06-27 13:50:00,48.5,48.57,48.48,48.55,92494.0,47.8084,47.8774,47.7886,47.8576,92494.0
2024-06-27 14:00:00,48.55,48.56,48.46,48.53,162882.0,47.8576,47.8675,47.7689,47.8379,162882.0
2024-06-27 14:10:00,48.53,48.56,48.48,48.53,92937.0,47.8379,47.8675,47.7886,47.8379,92937.0
2024-06-27 14:20:00,48.53,48.53,48.48,48.5,58923.0,47.8379,47.8379,47.7886,47.8084,58923.0
2024-06-27 14:30:00,48.48,48.48,48.4,48.45,171788.0,47.7886,47.7886,47.7098,47.7591,171788.0
2024-06-27 14:40:00,48.45,48.54,48.41,48.54,49794.0,47.7591,47.8478,47.7196,47.8478,49794.0
2024-06-27 14:50:00,48.54,48.62,48.53,48.57,127869.0,47.8478,47.9266,47.8379,47.8774,127869.0
2024-06-27 15:00:00,48.57,48.6,48.53,48.56,93258.0,47.8774,47.9069,47.8379,47.8675,93258.0
2024-06-27 15:10:00,48.56,48.59,48.41,48.43,157925.0,47.8675,47.8971,47.7196,47.7394,157925.0
2024-06-27 15:20:00,48.44,48.46,48.35,48.41,165688.0,47.7492,47.7689,47.6605,47.7196,165688.0
2024-06-27 15:30:00,48.42,48.43,48.32,48.39,183479.0,47.7295,47.7394,47.6309,47.6999,183479.0
2024-06-27 15:40:00,48.4,48.5,48.39,48.4,192223.0,47.7098,47.8084,47.6999,47.7098,192223.0
2024-06-27 15:50:00,48.4,48.46,48.24,48.34,797804.0,47.7098,47.7689,47.5521,47.6506,797804.0
2024-06-28 09:30:00,49.2,49.49,49.13,49.36,612605.0,48.4984,48.7842,48.4294,48.6561,612605.0
2024-06-28 09:40:00,49.36,49.47,49.15,49.33,486274.0,48.6561,48.7645,48.4491,48.6265,486274.0
2024-06-28 09:50:00,49.33,49.38,49.19,49.28,257707.0,48.6265,48.6758,48.4885,48.5772,257707.0
2024-06-28 10:00:00,49.28,49.42,49.08,49.2,287778.0,48.5772,48.7152,48.3801,48.4984,287778.0
2024-06-28 10:10:00,49.21,49.34,49.11,49.15,171775.0,48.5082,48.6364,48.4097,48.4491,171775.0
2024-06-28 10:20:00,49.13,49.13,48.96,48.96,138822.0,48.4294,48.4294,48.2618,48.2618,138822.0
2024-06-28 10:30:00,48.97,49.04,48.87,48.89,147347.0,48.2717,48.3407,48.1731,48.1928,147347.0
2024-06-28 10:40:00,48.89,48.93,48.75,48.91,287143.0,48.1928,48.2322,48.0548,48.2125,287143.0
2024-06-28 10:50:00,48.92,48.93,48.8,48.9,219026.0,48.2224,48.2322,48.1041,48.2027,219026.0
2024-06-28 11:00:00,48.91,48.91,48.72,48.79,168862.0,48.2125,48.2125,48.0252,48.0942,168862.0
2024-06-28 11:10:00,48.78,48.84,48.75,48.77,119822.0,48.0844,48.1435,48.0548,48.0745,119822.0
2024-06-28 11:20:00,48.76,48.83,48.76,48.77,110013.0,48.0646,48.1337,48.0646,48.0745,110013.0
2024-06-28 11:30:00,48.77,48.96,48.75,48.93,111476.0,48.0745,48.2618,48.0548,48.2322,111476.0
2024-06-28 11:40:00,48.93,48.94,48.8,48.83,70869.0,48.2322,48.2421,48.1041,48.1337,70869.0
2024-06-28 11:50:00,48.84,48.88,48.8,48.87,36354.0,48.1435,48.1829,48.1041,48.1731,36354.0
2024-06-28 12:00:00,48.87,48.94,48.82,48.83,55798.0,48.1731,48.2421,48.1238,48.1337,55798.0
2024-06-28 12:10:00,48.83,48.86,48.75,48.79,55635.0,48.1337,48.1632,48.0548,48.0942,55635.0
2024-06-28 12:20:00,48.79,48.79,48.65,48.77,114300.0,48.0942,48.0942,47.9562,48.0745,114300.0
2024-06-28 12:30:00,48.76,48.79,48.61,48.64,69764.0,48.0646,48.0942,47.9168,47.9464,69764.0
2024-06-28 12:40:00,48.63,48.76,48.6,48.74,75074.0,47.9365,48.0646,47.9069,48.0449,75074.0
2024-06-28 12:50:00,48.74,48.78,48.7,48.76,66408.0,48.0449,48.0844,48.0055,48.0646,66408.0
2024-06-28 13:00:00,48.75,48.84,48.71,48.84,62129.0,48.0548,48.1435,48.0154,48.1435,62129.0
2024-06-28 13:10:00,48.84,48.85,48.74,48.79,62757.0,48.1435,48.1534,48.0449,48.0942,62757.0
2024-06-28 13:20:00,48.78,48.84,48.68,48.72,54135.0,48.0844,48.1435,47.9858,48.0252,54135.0
2024-06-28 13:30:00,48.71,48.74,48.65,48.72,73433.0,48.0154,48.0449,47.9562,48.0252,73433.0
2024-06-28 13:40:00,48.72,48.8,48.71,48.74,67651.0,48.0252,48.1041,48.0154,48.0449,67651.0
2024-06-28 13:50:00,48.75,48.79,48.72,48.76,83941.0,48.0548,48.0942,48.0252,48.0646,83941.0
2024-06-28 14:00:00,48.76,48.79,48.7,48.74,84796.0,48.0646,48.0942,48.0055,48.0449,84796.0
2024-06-28 14:10:00,48.74,48.82,48.72,48.8,71405.0,48.0449,48.1238,48.0252,48.1041,71405.0
2024-06-28 14:20:00,48.8,48.8,48.6,48.62,78304.0,48.1041,48.1041,47.9069,47.9266,78304.0
2024-06-28 14:30:00,48.6,48.64,48.56,48.59,100002.0,47.9069,47.9464,47.8675,47.8971,100002.0
2024-06-28 14:40:00,48.59,48.6,48.49,48.5,86516.0,47.8971,47.9069,47.7985,47.8084,86516.0
2024-06-28 14:50:00,48.5,48.54,48.46,48.47,104194.0,47.8084,47.8478,47.7689,47.7788,104194.0
2024-06-28 15:00:00,48.46,48.53,48.41,48.52,195818.0,47.7689,47.8379,47.7196,47.8281,195818.0
2024-06-28 15:10:00,48.53,48.53,48.4,48.48,155011.0,47.8379,47.8379,47.7098,47.7886,155011.0
2024-06-28 15:20:00,48.49,48.5,48.42,48.46,111245.0,47.7985,47.8084,47.7295,47.7689,111245.0
2024-06-28 15:30:00,48.46,48.49,48.33,48.47,181551.0,47.7689,47.7985,47.6408,47.7788,181551.0
2024-06-28 15:40:00,48.48,48.57,48.46,48.54,188970.0,47.7886,47.8774,47.7689,47.8478,188970.0
2024-06-28 15:50:00,48.54,48.68,48.49,48.61,995381.0,47.8478,47.9858,47.7985,47.9168,995381.0
2024-07-01 09:30:00,49.12,49.53,48.92,49.48,373976.0,48.4195,48.8237,48.2224,48.7744,373976.0
2024-07-01 09:40:00,49.52,49.69,49.19,49.4,162700.0,48.8138,48.9814,48.4885,48.6955,162700.0
2024-07-01 09:50:00,49.4,49.52,49.29,49.3,137059.0,48.6955,48.8138,48.5871,48.5969,137059.0
2024-07-01 10:00:00,49.31,49.46,49.06,49.07,161969.0,48.6068,48.7547,48.3604,48.3702,161969.0
2024-07-01 10:10:00,49.08,49.08,48.69,48.73,156983.0,48.3801,48.3801,47.9956,48.0351,156983.0
2024-07-01 10:20:00,48.74,48.78,48.58,48.73,84143.0,48.0449,48.0844,47.8872,48.0351,84143.0
2024-07-01 10:30:00,48.74,48.78,48.54,48.55,87457.0,48.0449,48.0844,47.8478,47.8576,87457.0
2024-07-01 10:40:00,48.56,48.63,48.46,48.53,106775.0,47.8675,47.9365,47.7689,47.8379,106775.0
2024-07-01 10:50:00,48.53,48.69,48.5,48.64,55702.0,47.8379,47.9956,47.8084,47.9464,55702.0
2024-07-01 11:00:00,48.64,48.66,48.52,48.65,43051.0,47.9464,47.9661,47.8281,47.9562,43051.0
2024-07-01 11:10:00,48.66,48.67,48.57,48.65,54809.0,47.9661,47.9759,47.8774,47.9562,54809.0
2024-07-01 11:20:00,48.65,48.67,48.59,48.63,47379.0,47.9562,47.9759,47.8971,47.9365,47379.0
2024-07-01 11:30:00,48.64,48.7,48.6,48.61,68886.0,47.9464,48.0055,47.9069,47.9168,68886.0
2024-07-01 11:40:00,48.61,48.7,48.52,48.7,64678.0,47.9168,48.0055,47.8281,48.0055,64678.0
2024-07-01 11:50:00,48.7,48.83,48.7,48.81,47569.0,48.0055,48.1337,48.0055,48.1139,47569.0
2024-07-01 12:00:00,48.81,48.82,48.68,48.77,53040.0,48.1139,48.1238,47.9858,48.0745,53040.0
2024-07-01 12:10:00,48.78,48.8,48.71,48.8,33954.0,48.0844,48.1041,48.0154,48.1041,33954.0
2024-07-01 12:20:00,48.8,48.87,48.79,48.84,42257.0,48.1041,48.1731,48.0942,48.1435,42257.0
2024-07-01 12:30:00,48.85,48.86,48.8,48.82,48669.0,48.1534,48.1632,48.1041,48.1238,48669.0
2024-07-01 12:40:00,48.82,48.84,48.76,48.78,31372.0,48.1238,48.1435,48.0646,48.0844,31372.0
2024-07-01 12:50:00,48.78,48.8,48.76,48.8,50211.0,48.0844,48.1041,48.0646,48.1041,50211.0
2024-07-01 13:00:00,48.8,48.84,48.73,48.83,47046.0,48.1041,48.1435,48.0351,48.1337,47046.0
2024-07-01 13:10:00,48.82,48.84,48.74,48.76,29251.0,48.1238,48.1435,48.0449,48.0646,29251.0
2024-07-01 13:20:00,48.76,48.78,48.72,48.74,47529.0,48.0646,48.0844,48.0252,48.0449,47529.0
2024-07-01 13:30:00,48.73,48.86,48.72,48.75,209034.0,48.0351,48.1632,48.0252,48.0548,209034.0
2024-07-01 13:40:00,48.75,48.8,48.72,48.76,51253.0,48.0548,48.1041,48.0252,48.0646,51253.0
2024-07-01 13:50:00,48.75,48.77,48.72,48.75,54802.0,48.0548,48.0745,48.0252,48.0548,54802.0
2024-07-01 14:00:00,48.76,48.84,48.7,48.77,109493.0,48.0646,48.1435,48.0055,48.0745,109493.0
2024-07-01 14:10:00,48.77,48.83,48.75,48.8,54093.0,48.0745,48.1337,48.0548,48.1041,54093.0
2024-07-01 14:20:00,48.8,48.8,48.62,48.62,90409.0,48.1041,48.1041,47.9266,47.9266,90409.0
2024-07-01 14:30:00,48.63,48.64,48.55,48.55,72056.0,47.9365,47.9464,47.8576,47.8576,72056.0
2024-07-01 14:40:00,48.55,48.57,48.39,48.4,141083.0,47.8576,47.8774,47.6999,47.7098,141083.0
2024-07-01 14:50:00,48.4,48.42,48.34,48.4,182378.0,47.7098,47.7295,47.6506,47.7098,182378.0
2024-07-01 15:00:00,48.4,48.4,48.31,48.34,133888.0,47.7098,47.7098,47.6211,47.6506,133888.0
2024-07-01 15:10:00,48.34,48.38,48.27,48.31,94386.0,47.6506,47.6901,47.5816,47.6211,94386.0
2024-07-01 15:20:00,48.3,48.33,48.23,48.3,141190.0,47.6112,47.6408,47.5422,47.6112,141190.0
2024-07-01 15:30:00,48.3,48.39,48.29,48.38,106487.0,47.6112,47.6999,47.6014,47.6901,106487.0
2024-07-01 15:40:00,48.38,48.43,48.36,48.4,194131.0,47.6901,47.7394,47.6704,47.7098,194131.0
2024-07-01 15:50:00,48.4,48.46,48.37,48.42,577383.0,47.7098,47.7689,47.6802,47.7295,577383.0
2024-07-02 09:30:00,47.88,48.39,47.7,48.29,637023.0,47.1972,47.6999,47.0198,47.6014,637023.0
2024-07-02 09:40:00,48.3,48.64,48.3,48.62,226459.0,47.6112,47.9464,47.6112,47.9266,226459.0
2024-07-02 09:50:00,48.62,48.78,48.51,48.61,205879.0,47.9266,48.0844,47.8182,47.9168,205879.0
2024-07-02 10:00:00,48.62,48.67,48.48,48.52,137500.0,47.9266,47.9759,47.7886,47.8281,137500.0
2024-07-02 10:10:00,48.51,48.56,48.43,48.52,155882.0,47.8182,47.8675,47.7394,47.8281,155882.0
2024-07-02 10:20:00,48.52,48.55,48.4,48.51,85222.0,47.8281,47.8576,47.7098,47.8182,85222.0
2024-07-02 10:30:00,48.51,48.58,48.46,48.5,122203.0,47.8182,47.8872,47.7689,47.8084,122203.0
2024-07-02 10:40:00,48.5,48.52,48.26,48.35,115995.0,47.8084,47.8281,47.5718,47.6605,115995.0
2024-07-02 10:50:00,48.35,48.38,48.26,48.34,131013.0,47.6605,47.6901,47.5718,47.6506,131013.0
2024-07-02 11:00:00,48.33,48.44,48.33,48.41,75734.0,47.6408,47.7492,47.6408,47.7196,75734.0
2024-07-02 11:10:00,48.41,48.6,48.38,48.6,81003.0,47.7196,47.9069,47.6901,47.9069,81003.0
2024-07-02 11:20:00,48.62,48.64,48.49,48.54,150291.0,47.9266,47.9464,47.7985,47.8478,150291.0
2024-07-02 11:30:00,48.54,48.6,48.5,48.56,130642.0,47.8478,47.9069,47.8084,47.8675,130642.0
2024-07-02 11:40:00,48.54,48.59,48.43,48.54,110257.0,47.8478,47.8971,47.7394,47.8478,110257.0
2024-07-02 11:50:00,48.53,48.59,48.48,48.54,75743.0,47.8379,47.8971,47.7886,47.8478,75743.0
2024-07-02 12:00:00,48.53,48.54,48.4,48.4,58266.0,47.8379,47.8478,47.7098,47.7098,58266.0
2024-07-02 12:10:00,48.41,48.51,48.37,48.48,88562.0,47.7196,47.8182,47.6802,47.7886,88562.0
2024-07-02 12:20:00,48.48,48.58,48.45,48.52,96688.0,47.7886,47.8872,47.7591,47.8281,96688.0
2024-07-02 12:30:00,48.52,48.54,48.36,48.37,65982.0,47.8281,47.8478,47.6704,47.6802,65982.0
2024-07-02 12:40:00,48.37,48.39,48.31,48.36,85949.0,47.6802,47.6999,47.6211,47.6704,85949.0
2024-07-02 12:50:00,48.37,48.37,48.24,48.26,47986.0,47.6802,47.6802,47.5521,47.5718,47986.0
2024-07-02 13:00:00,48.25,48.32,48.22,48.32,61198.0,47.5619,47.6309,47.5324,47.6309,61198.0
2024-07-02 13:10:00,48.32,48.38,48.27,48.29,60632.0,47.6309,47.6901,47.5816,47.6014,60632.0
2024-07-02 13:20:00,48.29,48.36,48.26,48.36,58050.0,47.6014,47.6704,47.5718,47.6704,58050.0
2024-07-02 13:30:00,48.36,48.38,48.29,48.3,65097.0,47.6704,47.6901,47.6014,47.6112,65097.0
2024-07-02 13:40:00,48.3,48.36,48.24,48.36,54253.0,47.6112,47.6704,47.5521,47.6704,54253.0
2024-07-02 13:50:00,48.36,48.51,48.35,48.42,113383.0,47.6704,47.8182,47.6605,47.7295,113383.0
2024-07-02 14:00:00,48.43,48.53,48.42,48.52,92474.0,47.7394,47.8379,47.7295,47.8281,92474.0
2024-07-02 14:10:00,48.52,48.6,48.51,48.57,83334.0,47.8281,47.9069,47.8182,47.8774,83334.0
2024-07-02 14:20:00,48.57,48.6,48.52,48.52,53681.0,47.8774,47.9069,47.8281,47.8281,53681.0
2024-07-02 14:30:00,48.52,48.57,48.5,48.51,42835.0,47.8281,47.8774,47.8084,47.8182,42835.0
2024-07-02 14:40:00,48.5,48.53,48.48,48.5,43670.0,47.8084,47.8379,47.7886,47.8084,43670.0
2024-07-02 14:50:00,48.5,48.56,48.49,48.52,72724.0,47.8084,47.8675,47.7985,47.8281,72724.0
2024-07-02 15:00:00,48.52,48.56,48.43,48.56,100289.0,47.8281,47.8675,47.7394,47.8675,100289.0
2024-07-02 15:10:00,48.55,48.57,48.51,48.57,73016.0,47.8576,47.8774,47.8182,47.8774,73016.0
2024-07-02 15:20:00,48.57,48.61,48.55,48.59,66622.0,47.8774,47.9168,47.8576,47.8971,66622.0
2024-07-02 15:30:00,48.59,48.65,48.57,48.61,106632.0,47.8971,47.9562,47.8774,47.9168,106632.0
2024-07-02 15:40:00,48.61,48.67,48.6,48.63,176616.0,47.9168,47.9759,47.9069,47.9365,176616.0
2024-07-02 15:50:00,48.63,48.79,48.62,48.71,560795.0,47.9365,48.0942,47.9266,48.0154,560795.0
2024-07-03 09:30:00,49.41,50.6,49.41,50.53,794415.0,48.7054,49.8784,48.7054,49.8094,794415.0
2024-07-03 09:40:00,50.53,50.92,50.35,50.91,682958.0,49.8094,50.1938,49.632,50.184,682958.0
2024-07-03 09:50:00,50.9,50.98,50.7,50.76,425696.0,50.1741,50.253,49.977,50.0361,425696.0
2024-07-03 10:00:00,50.78,50.92,50.63,50.78,411480.0,50.0558,50.1938,49.908,50.0558,411480.0
2024-07-03 10:10:00,50.78,50.87,50.69,50.8,357418.0,50.0558,50.1446,49.9671,50.0756,357418.0
2024-07-03 10:20:00,50.8,51.01,50.75,50.89,356381.0,50.0756,50.2826,50.0263,50.1643,356381.0
2024-07-03 10:30:00,50.89,51.13,50.89,51.05,270397.0,50.1643,50.4009,50.1643,50.322,270397.0
2024-07-03 10:40:00,51.05,51.08,50.87,51.0,292663.0,50.322,50.3516,50.1446,50.2727,292663.0
2024-07-03 10:50:00,51.0,51.16,50.99,51.1,219191.0,50.2727,50.4304,50.2628,50.3713,219191.0
2024-07-03 11:00:00,51.1,51.13,50.96,50.98,146456.0,50.3713,50.4009,50.2333,50.253,146456.0
2024-07-03 11:10:00,50.98,51.0,50.65,50.69,206386.0,50.253,50.2727,49.9277,49.9671,206386.0
2024-07-03 11:20:00,50.69,50.72,50.46,50.48,188972.0,49.9671,49.9967,49.7404,49.7601,188972.0
2024-07-03 11:30:00,50.48,50.49,50.26,50.48,251620.0,49.7601,49.77,49.5433,49.7601,251620.0
2024-07-03 11:40:00,50.48,50.57,50.24,50.3,176155.0,49.7601,49.8488,49.5235,49.5827,176155.0
2024-07-03 11:50:00,50.29,50.48,50.23,50.47,202412.0,49.5728,49.7601,49.5137,49.7503,202412.0
2024-07-03 12:00:00,50.47,50.59,50.39,50.52,173901.0,49.7503,49.8686,49.6714,49.7996,173901.0
2024-07-03 12:10:00,50.52,50.7,50.51,50.69,202931.0,49.7996,49.977,49.7897,49.9671,202931.0
2024-07-03 12:20:00,50.69,50.72,50.65,50.66,160454.0,49.9671,49.9967,49.9277,49.9376,160454.0
2024-07-03 12:30:00,50.66,50.79,50.63,50.71,201583.0,49.9376,50.0657,49.908,49.9868,201583.0
2024-07-03 12:40:00,50.72,50.84,50.71,50.77,280623.0,49.9967,50.115,49.9868,50.046,280623.0
2024-07-03 12:50:00,50.77,50.78,50.56,50.64,474165.0,50.046,50.0558,49.839,49.9178,474165.0
2024-07-05 09:30:00,51.11,51.52,51.03,51.51,512670.0,50.3811,50.7853,50.3023,50.7754,512670.0
2024-07-05 09:40:00,51.52,51.59,51.07,51.08,262648.0,50.7853,50.8543,50.3417,50.3516,262648.0
2024-07-05 09:50:00,51.07,51.42,51.04,51.34,211589.0,50.3417,50.6867,50.3121,50.6079,211589.0
2024-07-05 10:00:00,51.33,51.45,51.14,51.28,239451.0,50.598,50.7163,50.4107,50.5487,239451.0
2024-07-05 10:10:00,51.26,51.32,51.16,51.25,157073.0,50.529,50.5881,50.4304,50.5191,157073.0
2024-07-05 10:20:00,51.26,51.44,51.24,51.36,129587.0,50.529,50.7064,50.5093,50.6276,129587.0
2024-07-05 10:30:00,51.36,51.56,51.34,51.54,233775.0,50.6276,50.8247,50.6079,50.805,233775.0
2024-07-05 10:40:00,51.54,51.67,51.5,51.5,209889.0,50.805,50.9332,50.7656,50.7656,209889.0
2024-07-05 10:50:00,51.5,51.6,51.4,51.41,122000.0,50.7656,50.8641,50.667,50.6769,122000.0
2024-07-05 11:00:00,51.41,51.51,51.34,51.51,116254.0,50.6769,50.7754,50.6079,50.7754,116254.0
2024-07-05 11:10:00,51.51,51.77,51.47,51.73,166722.0,50.7754,51.0317,50.736,50.9923,166722.0
2024-07-05 11:20:00,51.72,51.75,51.63,51.67,113477.0,50.9824,51.012,50.8937,50.9332,113477.0
2024-07-05 11:30:00,51.66,51.7,51.48,51.48,112637.0,50.9233,50.9627,50.7459,50.7459,112637.0
2024-07-05 11:40:00,51.48,51.62,51.48,51.59,111210.0,50.7459,50.8839,50.7459,50.8543,111210.0
2024-07-05 11:50:00,51.6,51.62,51.54,51.59,71833.0,50.8641,50.8839,50.805,50.8543,71833.0
2024-07-05 12:00:00,51.59,51.65,51.56,51.58,75162.0,50.8543,50.9134,50.8247,50.8444,75162.0
2024-07-05 12:10:00,51.58,51.7,51.58,51.68,64232.0,50.8444,50.9627,50.8444,50.943,64232.0
2024-07-05 12:20:00,51.69,51.73,51.61,51.65,121166.0,50.9529,50.9923,50.874,50.9134,121166.0
2024-07-05 12:30:00,51.65,51.77,51.64,51.72,151425.0,50.9134,51.0317,50.9036,50.9824,151425.0
2024-07-05 12:40:00,51.72,51.79,51.72,51.75,107154.0,50.9824,51.0514,50.9824,51.012,107154.0
2024-07-05 12:50:00,51.75,51.84,51.73,51.84,87216.0,51.012,51.1007,50.9923,51.1007,87216.0
2024-07-05 13:00:00,51.84,51.84,51.74,51.82,70497.0,51.1007,51.1007,51.0022,51.081,70497.0
2024-07-05 13:10:00,51.82,51.82,51.7,51.71,86131.0,51.081,51.081,50.9627,50.9726,86131.0
2024-07-05 13:20:00,51.7,51.77,51.69,51.72,67441.0,50.9627,51.0317,50.9529,50.9824,67441.0
2024-07-05 13:30:00,51.72,51.72,51.62,51.67,71742.0,50.9824,50.9824,50.8839,50.9332,71742.0
2024-07-05 13:40:00,51.68,51.75,51.64,51.74,70618.0,50.943,51.012,50.9036,51.0022,70618.0
2024-07-05 13:50:00,51.73,51.77,51.67,51.75,69865.0,50.9923,51.0317,50.9332,51.012,69865.0
2024-07-05 14:00:00,51.76,51.76,51.56,51.59,101082.0,51.0219,51.0219,50.8247,50.8543,101082.0
2024-07-05 14:10:00,51.59,51.69,51.53,51.64,103993.0,50.8543,50.9529,50.7951,50.9036,103993.0
2024-07-05 14:20:00,51.63,51.7,51.62,51.66,62584.0,50.8937,50.9627,50.8839,50.9233,62584.0
2024-07-05 14:30:00,51.66,51.73,51.65,51.69,73571.0,50.9233,50.9923,50.9134,50.9529,73571.0
2024-07-05 14:40:00,51.7,51.82,51.69,51.82,68640.0,50.9627,51.081,50.9529,51.081,68640.0
2024-07-05 14:50:00,51.82,51.83,51.79,51.8,79471.0,51.081,51.0909,51.0514,51.0613,79471.0
2024-07-05 15:00:00,51.79,51.84,51.72,51.75,121552.0,51.0514,51.1007,50.9824,51.012,121552.0
2024-07-05 15:10:00,51.75,51.79,51.74,51.75,89497.0,51.012,51.0514,51.0022,51.012,89497.0
2024-07-05 15:20:00,51.74,51.76,51.68,51.68,107028.0,51.0022,51.0219,50.943,50.943,107028.0
2024-07-05 15:30:00,51.69,51.71,51.61,51.63,109114.0,50.9529,50.9726,50.874,50.8937,109114.0
2024-07-05 15:40:00,51.63,51.69,51.58,51.58,151076.0,50.8937,50.9529,50.8444,50.8444,151076.0
2024-07-05 15:50:00,51.58,51.62,51.5,51.53,652378.0,50.8444,50.8839,50.7656,50.7951,652378.0
2024-07-08 09:30:00,51.11,51.38,50.96,51.06,290217.0,50.3811,50.6473,50.2333,50.3319,290217.0
2024-07-08 09:40:00,51.06,51.28,50.99,51.02,138192.0,50.3319,50.5487,50.2628,50.2924,138192.0
2024-07-08 09:50:00,51.04,51.28,50.95,51.23,117992.0,50.3121,50.5487,50.2234,50.4994,117992.0
2024-07-08 10:00:00,51.23,51.29,51.12,51.18,122256.0,50.4994,50.5586,50.391,50.4501,122256.0
2024-07-08 10:10:00,51.2,51.24,51.0,51.02,107243.0,50.4699,50.5093,50.2727,50.2924,107243.0
2024-07-08 10:20:00,51.01,51.08,50.9,50.9,164827.0,50.2826,50.3516,50.1741,50.1741,164827.0
2024-07-08 10:30:00,50.91,51.19,50.88,51.11,131274.0,50.184,50.46,50.1544,50.3811,131274.0
2024-07-08 10:40:00,51.11,51.18,51.07,51.11,66404.0,50.3811,50.4501,50.3417,50.3811,66404.0
2024-07-08 10:50:00,51.1,51.18,51.04,51.07,87652.0,50.3713,50.4501,50.3121,50.3417,87652.0
2024-07-08 11:00:00,51.07,51.18,51.02,51.18,49452.0,50.3417,50.4501,50.2924,50.4501,49452.0
2024-07-08 11:10:00,51.17,51.18,51.04,51.13,56404.0,50.4403,50.4501,50.3121,50.4009,56404.0
2024-07-08 11:20:00,51.12,51.19,51.08,51.09,58934.0,50.391,50.46,50.3516,50.3614,58934.0
2024-07-08 11:30:00,51.08,51.1,50.83,50.85,94614.0,50.3516,50.3713,50.1051,50.1248,94614.0
2024-07-08 11:40:00,50.85,50.85,50.59,50.62,166371.0,50.1248,50.1248,49.8686,49.8981,166371.0
2024-07-08 11:50:00,50.63,50.72,50.63,50.68,59310.0,49.908,49.9967,49.908,49.9573,59310.0
2024-07-08 12:00:00,50.67,50.67,50.53,50.62,68839.0,49.9474,49.9474,49.8094,49.8981,68839.0
2024-07-08 12:10:00,50.62,50.69,50.61,50.65,35778.0,49.8981,49.9671,49.8883,49.9277,35778.0
2024-07-08 12:20:00,50.65,50.83,50.62,50.83,92891.0,49.9277,50.1051,49.8981,50.1051,92891.0
2024-07-08 12:30:00,50.83,50.92,50.82,50.87,61740.0,50.1051,50.1938,50.0953,50.1446,61740.0
2024-07-08 12:40:00,50.87,50.95,50.86,50.93,47329.0,50.1446,50.2234,50.1347,50.2037,47329.0
2024-07-08 12:50:00,50.93,51.02,50.92,51.01,43243.0,50.2037,50.2924,50.1938,50.2826,43243.0
2024-07-08 13:00:00,51.01,51.01,50.89,50.91,54927.0,50.2826,50.2826,50.1643,50.184,54927.0
2024-07-08 13:10:00,50.91,50.94,50.87,50.94,51266.0,50.184,50.2136,50.1446,50.2136,51266.0
2024-07-08 13:20:00,50.93,50.94,50.87,50.87,43128.0,50.2037,50.2136,50.1446,50.1446,43128.0
2024-07-08 13:30:00,50.87,50.95,50.86,50.95,47457.0,50.1446,50.2234,50.1347,50.2234,47457.0
2024-07-08 13:40:00,50.95,50.96,50.9,50.9,64296.0,50.2234,50.2333,50.1741,50.1741,64296.0
2024-07-08 13:50:00,50.9,50.99,50.89,50.97,46730.0,50.1741,50.2628,50.1643,50.2431,46730.0
2024-07-08 14:00:00,50.97,50.99,50.9,50.93,49558.0,50.2431,50.2628,50.1741,50.2037,49558.0
2024-07-08 14:10:00,50.92,50.93,50.86,50.93,59807.0,50.1938,50.2037,50.1347,50.2037,59807.0
2024-07-08 14:20:00,50.93,50.99,50.89,50.95,61141.0,50.2037,50.2628,50.1643,50.2234,61141.0
2024-07-08 14:30:00,50.96,50.97,50.9,50.91,77447.0,50.2333,50.2431,50.1741,50.184,77447.0
2024-07-08 14:40:00,50.9,50.92,50.71,50.72,66483.0,50.1741,50.1938,49.9868,49.9967,66483.0
2024-07-08 14:50:00,50.72,50.82,50.7,50.79,63560.0,49.9967,50.0953,49.977,50.0657,63560.0
2024-07-08 15:00:00,50.8,50.86,50.79,50.86,50411.0,50.0756,50.1347,50.0657,50.1347,50411.0
2024-07-08 15:10:00,50.86,50.88,50.78,50.85,80644.0,50.1347,50.1544,50.0558,50.1248,80644.0
2024-07-08 15:20:00,50.85,50.89,50.83,50.89,84901.0,50.1248,50.1643,50.1051,50.1643,84901.0
2024-07-08 15:30:00,50.88,50.92,50.83,50.91,98284.0,50.1544,50.1938,50.1051,50.184,98284.0
2024-07-08 15:40:00,50.91,50.98,50.89,50.97,142892.0,50.184,50.253,50.1643,50.2431,142892.0
2024-07-08 15:50:00,50.97,51.16,50.97,51.13,716072.0,50.2431,50.4304,50.2431,50.4009,716072.0
2024-07-09 09:30:00,51.06,51.22,50.64,51.1,182504.0,50.3319,50.4896,49.9178,50.3713,182504.0
2024-07-09 09:40:00,51.16,51.52,51.08,51.37,99932.0,50.4304,50.7853,50.3516,50.6374,99932.0
2024-07-09 09:50:00,51.36,51.42,51.21,51.28,102654.0,50.6276,50.6867,50.4797,50.5487,102654.0
2024-07-09 10:00:00,51.28,51.4,51.1,51.3,109392.0,50.5487,50.667,50.3713,50.5684,109392.0
2024-07-09 10:10:00,51.3,51.63,51.28,51.62,161091.0,50.5684,50.8937,50.5487,50.8839,161091.0
2024-07-09 10:20:00,51.62,51.8,51.58,51.67,177622.0,50.8839,51.0613,50.8444,50.9332,177622.0
2024-07-09 10:30:00,51.66,51.78,51.53,51.76,124422.0,50.9233,51.0416,50.7951,51.0219,124422.0
2024-07-09 10:40:00,51.76,51.76,51.62,51.62,84852.0,51.0219,51.0219,50.8839,50.8839,84852.0
2024-07-09 10:50:00,51.62,51.63,51.42,51.47,95162.0,50.8839,50.8937,50.6867,50.736,95162.0
2024-07-09 11:00:00,51.48,51.61,51.45,51.6,116403.0,50.7459,50.874,50.7163,50.8641,116403.0
2024-07-09 11:10:00,51.6,51.6,51.25,51.28,170047.0,50.8641,50.8641,50.5191,50.5487,170047.0
2024-07-09 11:20:00,51.28,51.37,51.18,51.23,136530.0,50.5487,50.6374,50.4501,50.4994,136530.0
2024-07-09 11:30:00,51.24,51.33,51.1,51.32,164785.0,50.5093,50.598,50.3713,50.5881,164785.0
2024-07-09 11:40:00,51.33,51.45,51.32,51.39,86685.0,50.598,50.7163,50.5881,50.6571,86685.0
2024-07-09 11:50:00,51.38,51.52,51.36,51.52,80631.0,50.6473,50.7853,50.6276,50.7853,80631.0
2024-07-09 12:00:00,51.52,51.54,51.46,51.5,105540.0,50.7853,50.805,50.7261,50.7656,105540.0
2024-07-09 12:10:00,51.5,51.51,51.38,51.41,91805.0,50.7656,50.7754,50.6473,50.6769,91805.0
2024-07-09 12:20:00,51.4,51.49,51.4,51.46,78962.0,50.667,50.7557,50.667,50.7261,78962.0
2024-07-09 12:30:00,51.46,51.47,51.33,51.34,75014.0,50.7261,50.736,50.598,50.6079,75014.0
2024-07-09 12:40:00,51.33,51.37,51.31,51.33,64745.0,50.598,50.6374,50.5783,50.598,64745.0
2024-07-09 12:50:00,51.33,51.36,51.27,51.36,45878.0,50.598,50.6276,50.5389,50.6276,45878.0
2024-07-09 13:00:00,51.38,51.56,51.37,51.55,62946.0,50.6473,50.8247,50.6374,50.8149,62946.0
2024-07-09 13:10:00,51.56,51.57,51.37,51.43,74719.0,50.8247,50.8346,50.6374,50.6966,74719.0
2024-07-09 13:20:00,51.44,51.44,51.32,51.38,64280.0,50.7064,50.7064,50.5881,50.6473,64280.0
2024-07-09 13:30:00,51.38,51.4,51.28,51.3,55555.0,50.6473,50.667,50.5487,50.5684,55555.0
2024-07-09 13:40:00,51.29,51.35,51.24,51.3,66830.0,50.5586,50.6177,50.5093,50.5684,66830.0
2024-07-09 13:50:00,51.3,51.31,51.2,51.22,51976.0,50.5684,50.5783,50.4699,50.4896,51976.0
2024-07-09 14:00:00,51.22,51.23,51.18,51.23,71517.0,50.4896,50.4994,50.4501,50.4994,71517.0
2024-07-09 14:10:00,51.23,51.26,51.19,51.22,51524.0,50.4994,50.529,50.46,50.4896,51524.0
2024-07-09 14:20:00,51.22,51.23,51.1,51.14,76221.0,50.4896,50.4994,50.3713,50.4107,76221.0
2024-07-09 14:30:00,51.15,51.19,51.11,51.16,57763.0,50.4206,50.46,50.3811,50.4304,57763.0
2024-07-09 14:40:00,51.16,51.25,51.14,51.25,133990.0,50.4304,50.5191,50.4107,50.5191,133990.0
2024-07-09 14:50:00,51.25,51.27,51.16,51.25,162364.0,50.5191,50.5389,50.4304,50.5191,162364.0
2024-07-09 15:00:00,51.25,51.25,51.11,51.15,112335.0,50.5191,50.5191,50.3811,50.4206,112335.0
2024-07-09 15:10:00,51.15,51.19,51.03,51.04,95272.0,50.4206,50.46,50.3023,50.3121,95272.0
2024-07-09 15:20:00,51.05,51.05,50.95,51.0,132388.0,50.322,50.322,50.2234,50.2727,132388.0
2024-07-09 15:30:00,50.99,51.03,50.89,51.01,202698.0,50.2628,50.3023,50.1643,50.2826,202698.0
2024-07-09 15:40:00,51.01,51.02,50.92,51.0,261396.0,50.2826,50.2924,50.1938,50.2727,261396.0
2024-07-09 15:50:00,51.0,51.02,50.75,50.81,681535.0,50.2727,50.2924,50.0263,50.0854,681535.0
2024-07-10 09:30:00,50.94,51.17,50.75,50.95,332409.0,50.2136,50.4403,50.0263,50.2234,332409.0
2024-07-10 09:40:00,50.91,51.18,50.88,51.14,187554.0,50.184,50.4501,50.1544,50.4107,187554.0
2024-07-10 09:50:00,51.14,51.41,51.14,51.38,207386.0,50.4107,50.6769,50.4107,50.6473,207386.0
2024-07-10 10:00:00,51.37,51.68,51.36,51.49,482807.0,50.6374,50.943,50.6276,50.7557,482807.0
2024-07-10 10:10:00,51.48,51.58,51.26,51.27,210453.0,50.7459,50.8444,50.529,50.5389,210453.0
2024-07-10 10:20:00,51.27,51.44,51.19,51.4,215174.0,50.5389,50.7064,50.46,50.667,215174.0
2024-07-10 10:30:00,51.39,51.59,51.36,51.48,167400.0,50.6571,50.8543,50.6276,50.7459,167400.0
2024-07-10 10:40:00,51.47,51.52,51.36,51.47,123198.0,50.736,50.7853,50.6276,50.736,123198.0
2024-07-10 10:50:00,51.48,51.61,51.43,51.43,104548.0,50.7459,50.874,50.6966,50.6966,104548.0
2024-07-10 11:00:00,51.43,51.46,51.35,51.45,87528.0,50.6966,50.7261,50.6177,50.7163,87528.0
2024-07-10 11:10:00,51.44,51.56,51.34,51.53,82745.0,50.7064,50.8247,50.6079,50.7951,82745.0
2024-07-10 11:20:00,51.53,51.74,51.51,51.71,172417.0,50.7951,51.0022,50.7754,50.9726,172417.0
2024-07-10 11:30:00,51.72,51.81,51.66,51.81,94275.0,50.9824,51.0712,50.9233,51.0712,94275.0
2024-07-10 11:40:00,51.81,51.89,51.74,51.74,258923.0,51.0712,51.15,51.0022,51.0022,258923.0
2024-07-10 11:50:00,51.73,51.83,51.73,51.76,106731.0,50.9923,51.0909,50.9923,51.0219,106731.0
2024-07-10 12:00:00,51.76,51.85,51.75,51.81,157392.0,51.0219,51.1106,51.012,51.0712,157392.0
2024-07-10 12:10:00,51.82,51.97,51.81,51.91,138154.0,51.081,51.2289,51.0712,51.1697,138154.0
2024-07-10 12:20:00,51.91,51.97,51.87,51.95,109827.0,51.1697,51.2289,51.1303,51.2092,109827.0
2024-07-10 12:30:00,51.94,51.97,51.82,51.88,92459.0,51.1993,51.2289,51.081,51.1402,92459.0
2024-07-10 12:40:00,51.87,51.9,51.81,51.82,98216.0,51.1303,51.1599,51.0712,51.081,98216.0
2024-07-10 12:50:00,51.82,51.85,51.8,51.84,86940.0,51.081,51.1106,51.0613,51.1007,86940.0
2024-07-10 13:00:00,51.83,51.84,51.72,51.75,172993.0,51.0909,51.1007,50.9824,51.012,172993.0
2024-07-10 13:10:00,51.75,51.75,51.59,51.6,146240.0,51.012,51.012,50.8543,50.8641,146240.0
2024-07-10 13:20:00,51.59,51.59,51.34,51.4,180393.0,50.8543,50.8543,50.6079,50.667,180393.0
2024-07-10 13:30:00,51.4,51.5,51.35,51.4,64623.0,50.667,50.7656,50.6177,50.667,64623.0
2024-07-10 13:40:00,51.4,51.44,51.39,51.4,42277.0,50.667,50.7064,50.6571,50.667,42277.0
2024-07-10 13:50:00,51.39,51.49,51.37,51.46,52329.0,50.6571,50.7557,50.6374,50.7261,52329.0
2024-07-10 14:00:00,51.46,51.47,51.38,51.41,53922.0,50.7261,50.736,50.6473,50.6769,53922.0
2024-07-10 14:10:00,51.41,51.43,51.34,51.43,45763.0,50.6769,50.6966,50.6079,50.6966,45763.0
2024-07-10 14:20:00,51.43,51.43,51.31,51.33,51922.0,50.6966,50.6966,50.5783,50.598,51922.0
2024-07-10 14:30:00,51.32,51.38,51.24,51.38,91331.0,50.5881,50.6473,50.5093,50.6473,91331.0
2024-07-10 14:40:00,51.38,51.47,51.34,51.45,59937.0,50.6473,50.736,50.6079,50.7163,59937.0
2024-07-10 14:50:00,51.45,51.5,51.39,51.4,76671.0,50.7163,50.7656,50.6571,50.667,76671.0
2024-07-10 15:00:00,51.39,51.39,51.33,51.38,67026.0,50.6571,50.6571,50.598,50.6473,67026.0
2024-07-10 15:10:00,51.38,51.41,51.33,51.4,64807.0,50.6473,50.6769,50.598,50.667,64807.0
2024-07-10 15:20:00,51.4,51.58,51.39,51.55,236284.0,50.667,50.8444,50.6571,50.8149,236284.0
2024-07-10 15:30:00,51.55,51.62,51.52,51.55,203309.0,50.8149,50.8839,50.7853,50.8149,203309.0
2024-07-10 15:40:00,51.56,51.6,51.48,51.51,192974.0,50.8247,50.8641,50.7459,50.7754,192974.0
2024-07-10 15:50:00,51.51,51.66,51.5,51.6,598676.0,50.7754,50.9233,50.7656,50.8641,598676.0
2024-07-11 09:30:00,51.64,51.94,51.46,51.57,492093.0,50.9036,51.1993,50.7261,50.8346,492093.0
2024-07-11 09:40:00,51.6,51.61,51.11,51.16,230373.0,50.8641,50.874,50.3811,50.4304,230373.0
2024-07-11 09:50:00,51.15,51.66,51.1,51.55,326377.0,50.4206,50.9233,50.3713,50.8149,326377.0
2024-07-11 10:00:00,51.56,51.83,51.53,51.83,269418.0,50.8247,51.0909,50.7951,51.0909,269418.0
2024-07-11 10:10:00,51.83,51.94,51.56,51.62,202868.0,51.0909,51.1993,50.8247,50.8839,202868.0
2024-07-11 10:20:00,51.62,51.74,51.52,51.73,116436.0,50.8839,51.0022,50.7853,50.9923,116436.0
2024-07-11 10:30:00,51.73,51.92,51.7,51.82,272619.0,50.9923,51.1796,50.9627,51.081,272619.0
2024-07-11 10:40:00,51.82,51.87,51.68,51.8,147642.0,51.081,51.1303,50.943,51.0613,147642.0
2024-07-11 10:50:00,51.8,51.88,51.64,51.67,87389.0,51.0613,51.1402,50.9036,50.9332,87389.0
2024-07-11 11:00:00,51.66,51.69,51.42,51.55,125630.0,50.9233,50.9529,50.6867,50.8149,125630.0
2024-07-11 11:10:00,51.54,51.6,51.47,51.55,50944.0,50.805,50.8641,50.736,50.8149,50944.0
2024-07-11 11:20:00,51.54,51.54,51.32,51.32,90987.0,50.805,50.805,50.5881,50.5881,90987.0
2024-07-11 11:30:00,51.31,51.34,51.18,51.26,122898.0,50.5783,50.6079,50.4501,50.529,122898.0
2024-07-11 11:40:00,51.27,51.28,51.04,51.06,158692.0,50.5389,50.5487,50.3121,50.3319,158692.0
2024-07-11 11:50:00,51.06,51.25,51.02,51.12,89493.0,50.3319,50.5191,50.2924,50.391,89493.0
2024-07-11 12:00:00,51.12,51.13,50.93,51.02,126451.0,50.391,50.4009,50.2037,50.2924,126451.0
2024-07-11 12:10:00,51.02,51.12,50.99,51.04,105728.0,50.2924,50.391,50.2628,50.3121,105728.0
2024-07-11 12:20:00,51.04,51.15,50.96,51.15,105090.0,50.3121,50.4206,50.2333,50.4206,105090.0
2024-07-11 12:30:00,51.14,51.27,51.1,51.15,120362.0,50.4107,50.5389,50.3713,50.4206,120362.0
2024-07-11 12:40:00,51.14,51.14,51.03,51.03,94642.0,50.4107,50.4107,50.3023,50.3023,94642.0
2024-07-11 12:50:00,51.03,51.12,51.01,51.04,87423.0,50.3023,50.391,50.2826,50.3121,87423.0
2024-07-11 13:00:00,51.04,51.09,50.95,51.07,217911.0,50.3121,50.3614,50.2234,50.3417,217911.0
2024-07-11 13:10:00,51.08,51.4,51.05,51.39,133718.0,50.3516,50.667,50.322,50.6571,133718.0
2024-07-11 13:20:00,51.39,51.58,51.38,51.58,132474.0,50.6571,50.8444,50.6473,50.8444,132474.0
2024-07-11 13:30:00,51.58,51.62,51.46,51.47,141173.0,50.8444,50.8839,50.7261,50.736,141173.0
2024-07-11 13:40:00,51.46,51.58,51.38,51.45,93447.0,50.7261,50.8444,50.6473,50.7163,93447.0
2024-07-11 13:50:00,51.44,51.51,51.42,51.5,47452.0,50.7064,50.7754,50.6867,50.7656,47452.0
2024-07-11 14:00:00,51.5,51.55,51.45,51.52,49552.0,50.7656,50.8149,50.7163,50.7853,49552.0
2024-07-11 14:10:00,51.52,51.61,51.47,51.61,43767.0,50.7853,50.874,50.736,50.874,43767.0
2024-07-11 14:20:00,51.6,51.6,51.51,51.53,46591.0,50.8641,50.8641,50.7754,50.7951,46591.0
2024-07-11 14:30:00,51.53,51.63,51.52,51.56,72265.0,50.7951,50.8937,50.7853,50.8247,72265.0
2024-07-11 14:40:00,51.57,51.66,51.53,51.62,74866.0,50.8346,50.9233,50.7951,50.8839,74866.0
2024-07-11 14:50:00,51.63,51.71,51.57,51.69,80794.0,50.8937,50.9726,50.8346,50.9529,80794.0
2024-07-11 15:00:00,51.68,51.68,51.6,51.64,60766.0,50.943,50.943,50.8641,50.9036,60766.0
2024-07-11 15:10:00,51.65,51.66,51.57,51.62,71698.0,50.9134,50.9233,50.8346,50.8839,71698.0
2024-07-11 15:20:00,51.62,51.65,51.54,51.55,76805.0,50.8839,50.9134,50.805,50.8149,76805.0
2024-07-11 15:30:00,51.55,51.61,51.51,51.57,113063.0,50.8149,50.874,50.7754,50.8346,113063.0
2024-07-11 15:40:00,51.57,51.64,51.55,51.6,155642.0,50.8346,50.9036,50.8149,50.8641,155642.0
2024-07-11 15:50:00,51.61,51.64,51.49,51.51,589125.0,50.874,50.9036,50.7557,50.7754,589125.0
2024-07-12 09:30:00,51.95,51.97,51.25,51.41,319916.0,51.2092,51.2289,50.5191,50.6769,319916.0
2024-07-12 09:40:00,51.41,51.5,51.11,51.49,324295.0,50.6769,50.7656,50.3811,50.7557,324295.0
2024-07-12 09:50:00,51.49,51.52,51.32,51.37,135173.0,50.7557,50.7853,50.5881,50.6374,135173.0
2024-07-12 10:00:00,51.37,51.54,51.36,51.45,197821.0,50.6374,50.805,50.6276,50.7163,197821.0
2024-07-12 10:10:00,51.45,51.61,51.43,51.52,141401.0,50.7163,50.874,50.6966,50.7853,141401.0
2024-07-12 10:20:00,51.51,51.6,51.46,51.58,145465.0,50.7754,50.8641,50.7261,50.8444,145465.0
2024-07-12 10:30:00,51.57,51.59,51.49,51.52,193552.0,50.8346,50.8543,50.7557,50.7853,193552.0
2024-07-12 10:40:00,51.53,51.55,51.4,51.45,111865.0,50.7951,50.8149,50.667,50.7163,111865.0
2024-07-12 10:50:00,51.46,51.48,51.35,51.44,118563.0,50.7261,50.7459,50.6177,50.7064,118563.0
2024-07-12 11:00:00,51.45,51.76,51.44,51.63,155502.0,50.7163,51.0219,50.7064,50.8937,155502.0
2024-07-12 11:10:00,51.63,51.68,51.53,51.68,144856.0,50.8937,50.943,50.7951,50.943,144856.0
2024-07-12 11:20:00,51.68,51.69,51.53,51.65,101784.0,50.943,50.9529,50.7951,50.9134,101784.0
2024-07-12 11:30:00,51.65,51.69,51.59,51.62,81568.0,50.9134,50.9529,50.8543,50.8839,81568.0
2024-07-12 11:40:00,51.62,51.69,51.59,51.66,93487.0,50.8839,50.9529,50.8543,50.9233,93487.0
2024-07-12 11:50:00,51.66,51.67,51.57,51.59,87322.0,50.9233,50.9332,50.8346,50.8543,87322.0
2024-07-12 12:00:00,51.58,51.65,51.42,51.45,128564.0,50.8444,50.9134,50.6867,50.7163,128564.0
2024-07-12 12:10:00,51.45,51.68,51.44,51.65,98530.0,50.7163,50.943,50.7064,50.9134,98530.0
2024-07-12 12:20:00,51.65,51.67,51.6,51.63,72556.0,50.9134,50.9332,50.8641,50.8937,72556.0
2024-07-12 12:30:00,51.62,51.63,51.56,51.6,111348.0,50.8839,50.8937,50.8247,50.8641,111348.0
2024-07-12 12:40:00,51.6,51.6,51.47,51.51,77165.0,50.8641,50.8641,50.736,50.7754,77165.0
2024-07-12 12:50:00,51.5,51.54,51.48,51.51,125028.0,50.7656,50.805,50.7459,50.7754,125028.0
2024-07-12 13:00:00,51.51,51.51,51.39,51.42,77632.0,50.7754,50.7754,50.6571,50.6867,77632.0
2024-07-12 13:10:00,51.41,51.51,51.41,51.46,86620.0,50.6769,50.7754,50.6769,50.7261,86620.0
2024-07-12 13:20:00,51.45,51.52,51.44,51.49,64184.0,50.7163,50.7853,50.7064,50.7557,64184.0
2024-07-12 13:30:00,51.5,51.57,51.48,51.55,88591.0,50.7656,50.8346,50.7459,50.8149,88591.0
2024-07-12 13:40:00,51.55,51.76,51.53,51.75,137391.0,50.8149,51.0219,50.7951,51.012,137391.0
2024-07-12 13:50:00,51.75,51.76,51.6,51.61,104999.0,51.012,51.0219,50.8641,50.874,104999.0
2024-07-12 14:00:00,51.61,51.68,51.58,51.64,70398.0,50.874,50.943,50.8444,50.9036,70398.0
2024-07-12 14:10:00,51.64,51.64,51.54,51.55,74873.0,50.9036,50.9036,50.805,50.8149,74873.0
2024-07-12 14:20:00,51.55,51.55,51.46,51.52,105740.0,50.8149,50.8149,50.7261,50.7853,105740.0
2024-07-12 14:30:00,51.51,51.55,51.44,51.55,63542.0,50.7754,50.8149,50.7064,50.8149,63542.0
2024-07-12 14:40:00,51.54,51.57,51.49,51.54,72949.0,50.805,50.8346,50.7557,50.805,72949.0
2024-07-12 14:50:00,51.53,51.54,51.47,51.51,89424.0,50.7951,50.805,50.736,50.7754,89424.0
2024-07-12 15:00:00,51.51,51.53,51.43,51.44,100158.0,50.7754,50.7951,50.6966,50.7064,100158.0
2024-07-12 15:10:00,51.45,51.45,51.29,51.35,227007.0,50.7163,50.7163,50.5586,50.6177,227007.0
2024-07-12 15:20:00,51.34,51.5,51.34,51.43,138529.0,50.6079,50.7656,50.6079,50.6966,138529.0
2024-07-12 15:30:00,51.43,51.44,51.25,51.26,138421.0,50.6966,50.7064,50.5191,50.529,138421.0
2024-07-12 15:40:00,51.26,51.27,51.14,51.18,246617.0,50.529,50.5389,50.4107,50.4501,246617.0
2024-07-12 15:50:00,51.17,51.3,51.14,51.28,880520.0,50.4403,50.5684,50.4107,50.5487,880520.0
2024-07-15 09:30:00,50.61,50.64,49.77,49.96,618185.0,50.0367,50.0663,49.2062,49.394,618185.0
2024-07-15 09:40:00,49.95,50.25,49.7,50.2,360050.0,49.3842,49.6808,49.137,49.6313,360050.0
2024-07-15 09:50:00,50.21,50.34,50.07,50.26,208618.0,49.6412,49.7697,49.5028,49.6907,208618.0
2024-07-15 10:00:00,50.27,50.35,50.15,50.34,222862.0,49.7005,49.7796,49.5819,49.7697,222862.0
2024-07-15 10:10:00,50.35,50.52,50.29,50.51,185987.0,49.7796,49.9477,49.7203,49.9378,185987.0
2024-07-15 10:20:00,50.49,50.52,50.38,50.52,260048.0,49.918,49.9477,49.8093,49.9477,260048.0
2024-07-15 10:30:00,50.52,50.8,50.51,50.63,261776.0,49.9477,50.2245,49.9378,50.0565,261776.0
2024-07-15 10:40:00,50.64,50.71,50.52,50.54,115454.0,50.0663,50.1356,49.9477,49.9675,115454.0
2024-07-15 10:50:00,50.54,50.76,50.52,50.74,137197.0,49.9675,50.185,49.9477,50.1652,137197.0
2024-07-15 11:00:00,50.74,51.03,50.74,50.97,128380.0,50.1652,50.4519,50.1652,50.3926,128380.0
2024-07-15 11:10:00,50.98,51.0,50.82,50.82,209386.0,50.4025,50.4223,50.2443,50.2443,209386.0
2024-07-15 11:20:00,50.82,50.89,50.73,50.77,110374.0,50.2443,50.3135,50.1553,50.1949,110374.0
2024-07-15 11:30:00,50.77,50.93,50.71,50.88,130283.0,50.1949,50.3531,50.1356,50.3036,130283.0
2024-07-15 11:40:00,50.88,50.9,50.77,50.87,254194.0,50.3036,50.3234,50.1949,50.2937,254194.0
2024-07-15 11:50:00,50.87,50.93,50.84,50.88,65462.0,50.2937,50.3531,50.2641,50.3036,65462.0
2024-07-15 12:00:00,50.87,50.94,50.79,50.93,103318.0,50.2937,50.3629,50.2146,50.3531,103318.0
2024-07-15 12:10:00,50.93,50.94,50.79,50.79,134020.0,50.3531,50.3629,50.2146,50.2146,134020.0
2024-07-15 12:20:00,50.8,50.83,50.71,50.73,119806.0,50.2245,50.2542,50.1356,50.1553,119806.0
2024-07-15 12:30:00,50.72,50.76,50.68,50.7,101948.0,50.1454,50.185,50.1059,50.1257,101948.0
2024-07-15 12:40:00,50.69,50.89,50.66,50.78,126617.0,50.1158,50.3135,50.0861,50.2048,126617.0
2024-07-15 12:50:00,50.78,50.8,50.71,50.75,53415.0,50.2048,50.2245,50.1356,50.1751,53415.0
2024-07-15 13:00:00,50.76,50.76,50.55,50.68,74658.0,50.185,50.185,49.9774,50.1059,74658.0
2024-07-15 13:10:00,50.67,50.7,50.55,50.62,78113.0,50.096,50.1257,49.9774,50.0466,78113.0
2024-07-15 13:20:00,50.62,50.69,50.54,50.58,68454.0,50.0466,50.1158,49.9675,50.007,68454.0
2024-07-15 13:30:00,50.58,50.61,50.5,50.59,91690.0,50.007,50.0367,49.9279,50.0169,91690.0
2024-07-15 13:40:00,50.6,50.63,50.52,50.57,77030.0,50.0268,50.0565,49.9477,49.9971,77030.0
2024-07-15 13:50:00,50.57,50.71,50.57,50.6,83039.0,49.9971,50.1356,49.9971,50.0268,83039.0
2024-07-15 14:00:00,50.6,50.6,50.52,50.53,93269.0,50.0268,50.0268,49.9477,49.9576,93269.0
2024-07-15 14:10:00,50.53,50.61,50.51,50.55,94366.0,49.9576,50.0367,49.9378,49.9774,94366.0
2024-07-15 14:20:00,50.56,50.65,50.55,50.59,120438.0,49.9873,50.0762,49.9774,50.0169,120438.0
2024-07-15 14:30:00,50.59,50.7,50.58,50.68,87429.0,50.0169,50.1257,50.007,50.1059,87429.0
2024-07-15 14:40:00,50.68,50.72,50.66,50.71,82391.0,50.1059,50.1454,50.0861,50.1356,82391.0
2024-07-15 14:50:00,50.72,50.72,50.58,50.61,97327.0,50.1454,50.1454,50.007,50.0367,97327.0
2024-07-15 15:00:00,50.6,50.61,50.45,50.53,140824.0,50.0268,50.0367,49.8785,49.9576,140824.0
2024-07-15 15:10:00,50.52,50.65,50.52,50.65,115815.0,49.9477,50.0762,49.9477,50.0762,115815.0
2024-07-15 15:20:00,50.64,50.66,50.57,50.58,119703.0,50.0663,50.0861,49.9971,50.007,119703.0
2024-07-15 15:30:00,50.58,50.59,50.47,50.47,156402.0,50.007,50.0169,49.8983,49.8983,156402.0
2024-07-15 15:40:00,50.48,50.5,50.37,50.39,258512.0,49.9082,49.9279,49.7994,49.8192,258512.0
2024-07-15 15:50:00,50.4,50.44,50.26,50.42,804978.0,49.8291,49.8686,49.6907,49.8488,804978.0
2024-07-16 09:30:00,49.47,49.66,48.75,49.07,986051.0,48.9096,49.0974,48.1978,48.5141,986051.0
2024-07-16 09:40:00,49.05,49.29,48.95,48.96,497072.0,48.4944,48.7316,48.3955,48.4054,497072.0
2024-07-16 09:50:00,48.96,49.21,48.95,49.01,274286.0,48.4054,48.6525,48.3955,48.4548,274286.0
2024-07-16 10:00:00,49.01,49.14,48.73,48.74,461288.0,48.4548,48.5833,48.178,48.1879,461288.0
2024-07-16 10:10:00,48.74,48.92,48.64,48.89,576459.0,48.1879,48.3658,48.089,48.3362,576459.0
2024-07-16 10:20:00,48.89,49.08,48.83,49.02,223091.0,48.3362,48.524,48.2768,48.4647,223091.0
2024-07-16 10:30:00,49.03,49.23,48.97,49.2,299359.0,48.4746,48.6723,48.4153,48.6427,299359.0
2024-07-16 10:40:00,49.2,49.35,49.0,49.06,298861.0,48.6427,48.791,48.4449,48.5042,298861.0
2024-07-16 10:50:00,49.07,49.38,49.02,49.38,245084.0,48.5141,48.8206,48.4647,48.8206,245084.0
2024-07-16 11:00:00,49.38,49.8,49.26,49.67,317076.0,48.8206,49.2359,48.702,49.1073,317076.0
2024-07-16 11:10:00,49.66,49.75,49.57,49.68,133754.0,49.0974,49.1864,49.0085,49.1172,133754.0
2024-07-16 11:20:00,49.69,49.73,49.48,49.48,155919.0,49.1271,49.1667,48.9195,48.9195,155919.0
2024-07-16 11:30:00,49.49,49.52,49.37,49.49,192451.0,48.9294,48.959,48.8107,48.9294,192451.0
2024-07-16 11:40:00,49.5,49.58,49.44,49.55,110619.0,48.9393,49.0184,48.8799,48.9887,110619.0
2024-07-16 11:50:00,49.55,49.57,49.42,49.55,87530.0,48.9887,49.0085,48.8602,48.9887,87530.0
2024-07-16 12:00:00,49.55,49.56,49.43,49.47,89039.0,48.9887,48.9986,48.8701,48.9096,89039.0
2024-07-16 12:10:00,49.48,49.55,49.4,49.46,127465.0,48.9195,48.9887,48.8404,48.8997,127465.0
2024-07-16 12:20:00,49.46,49.56,49.45,49.52,82623.0,48.8997,48.9986,48.8898,48.959,82623.0
2024-07-16 12:30:00,49.51,49.57,49.42,49.55,85062.0,48.9491,49.0085,48.8602,48.9887,85062.0
2024-07-16 12:40:00,49.55,49.59,49.36,49.58,100716.0,48.9887,49.0282,48.8008,49.0184,100716.0
2024-07-16 12:50:00,49.59,49.59,49.47,49.53,84552.0,49.0282,49.0282,48.9096,48.9689,84552.0
2024-07-16 13:00:00,49.53,49.59,49.5,49.58,86212.0,48.9689,49.0282,48.9393,49.0184,86212.0
2024-07-16 13:10:00,49.57,49.63,49.47,49.62,71270.0,49.0085,49.0678,48.9096,49.0579,71270.0
2024-07-16 13:20:00,49.63,49.8,49.63,49.75,56315.0,49.0678,49.2359,49.0678,49.1864,56315.0
2024-07-16 13:30:00,49.74,49.76,49.7,49.72,195616.0,49.1765,49.1963,49.137,49.1568,195616.0
2024-07-16 13:40:00,49.73,49.83,49.71,49.81,80064.0,49.1667,49.2655,49.1469,49.2457,80064.0
2024-07-16 13:50:00,49.82,49.85,49.79,49.79,92842.0,49.2556,49.2853,49.226,49.226,92842.0
2024-07-16 14:00:00,49.8,49.83,49.72,49.8,85008.0,49.2359,49.2655,49.1568,49.2359,85008.0
2024-07-16 14:10:00,49.8,49.84,49.65,49.69,103287.0,49.2359,49.2754,49.0876,49.1271,103287.0
2024-07-16 14:20:00,49.7,49.86,49.67,49.83,83150.0,49.137,49.2952,49.1073,49.2655,83150.0
2024-07-16 14:30:00,49.83,49.89,49.75,49.88,126971.0,49.2655,49.3248,49.1864,49.315,126971.0
2024-07-16 14:40:00,49.89,50.06,49.85,50.05,120353.0,49.3248,49.4929,49.2853,49.483,120353.0
2024-07-16 14:50:00,50.05,50.06,49.96,50.0,118025.0,49.483,49.4929,49.394,49.4336,118025.0
2024-07-16 15:00:00,49.99,50.01,49.94,49.94,132353.0,49.4237,49.4435,49.3743,49.3743,132353.0
2024-07-16 15:10:00,49.95,49.95,49.82,49.9,181245.0,49.3842,49.3842,49.2556,49.3347,181245.0
2024-07-16 15:20:00,49.91,49.98,49.88,49.96,137273.0,49.3446,49.4138,49.315,49.394,137273.0
2024-07-16 15:30:00,49.96,50.0,49.91,49.97,142370.0,49.394,49.4336,49.3446,49.4039,142370.0
2024-07-16 15:40:00,49.97,50.0,49.93,49.95,175814.0,49.4039,49.4336,49.3644,49.3842,175814.0
2024-07-16 15:50:00,49.95,50.17,49.95,50.08,692617.0,49.3842,49.6017,49.3842,49.5127,692617.0
2024-07-17 09:30:00,49.96,50.08,49.49,49.73,411958.0,49.394,49.5127,48.9294,49.1667,411958.0
2024-07-17 09:40:00,49.73,49.74,49.42,49.46,185488.0,49.1667,49.1765,48.8602,48.8997,185488.0
2024-07-17 09:50:00,49.49,49.57,49.43,49.55,251375.0,48.9294,49.0085,48.8701,48.9887,251375.0
2024-07-17 10:00:00,49.55,49.56,49.17,49.22,276276.0,48.9887,48.9986,48.613,48.6624,276276.0
2024-07-17 10:10:00,49.21,49.22,48.89,48.98,660888.0,48.6525,48.6624,48.3362,48.4252,660888.0
2024-07-17 10:20:00,48.97,48.98,48.78,48.84,251202.0,48.4153,48.4252,48.2274,48.2867,251202.0
2024-07-17 10:30:00,48.83,48.95,48.73,48.78,300593.0,48.2768,48.3955,48.178,48.2274,300593.0
2024-07-17 10:40:00,48.76,49.04,48.74,49.04,194713.0,48.2076,48.4845,48.1879,48.4845,194713.0
2024-07-17 10:50:00,49.03,49.07,48.95,48.99,146606.0,48.4746,48.5141,48.3955,48.435,146606.0
2024-07-17 11:00:00,48.99,49.01,48.83,48.87,327163.0,48.435,48.4548,48.2768,48.3164,327163.0
2024-07-17 11:10:00,48.87,48.95,48.82,48.91,121705.0,48.3164,48.3955,48.267,48.3559,121705.0
2024-07-17 11:20:00,48.92,49.08,48.91,49.04,109556.0,48.3658,48.524,48.3559,48.4845,109556.0
2024-07-17 11:30:00,49.03,49.07,48.9,48.98,134902.0,48.4746,48.5141,48.3461,48.4252,134902.0
2024-07-17 11:40:00,48.98,49.02,48.86,48.98,153500.0,48.4252,48.4647,48.3065,48.4252,153500.0
2024-07-17 11:50:00,48.98,48.98,48.88,48.93,99428.0,48.4252,48.4252,48.3263,48.3757,99428.0
2024-07-17 12:00:00,48.93,48.97,48.81,48.82,103556.0,48.3757,48.4153,48.2571,48.267,103556.0
2024-07-17 12:10:00,48.81,48.81,48.6,48.72,183045.0,48.2571,48.2571,48.0495,48.1681,183045.0
2024-07-17 12:20:00,48.72,48.73,48.52,48.6,146370.0,48.1681,48.178,47.9704,48.0495,146370.0
2024-07-17 12:30:00,48.61,48.65,48.55,48.56,145761.0,48.0593,48.0989,48.0,48.0099,145761.0
2024-07-17 12:40:00,48.55,48.64,48.5,48.64,187435.0,48.0,48.089,47.9506,48.089,187435.0
2024-07-17 12:50:00,48.63,48.79,48.62,48.73,158372.0,48.0791,48.2373,48.0692,48.178,158372.0
2024-07-17 13:00:00,48.73,48.74,48.61,48.61,80696.0,48.178,48.1879,48.0593,48.0593,80696.0
2024-07-17 13:10:00,48.61,48.63,48.5,48.5,109540.0,48.0593,48.0791,47.9506,47.9506,109540.0
2024-07-17 13:20:00,48.5,48.57,48.46,48.55,109252.0,47.9506,48.0198,47.911,48.0,109252.0
2024-07-17 13:30:00,48.56,48.6,48.51,48.55,70188.0,48.0099,48.0495,47.9605,48.0,70188.0
2024-07-17 13:40:00,48.56,48.58,48.5,48.55,78203.0,48.0099,48.0297,47.9506,48.0,78203.0
2024-07-17 13:50:00,48.55,48.56,48.42,48.43,101097.0,48.0,48.0099,47.8715,47.8814,101097.0
2024-07-17 14:00:00,48.43,48.44,48.37,48.41,125324.0,47.8814,47.8913,47.8221,47.8616,125324.0
2024-07-17 14:10:00,48.41,48.46,48.39,48.45,102032.0,47.8616,47.911,47.8418,47.9012,102032.0
2024-07-17 14:20:00,48.45,48.52,48.42,48.48,105755.0,47.9012,47.9704,47.8715,47.9308,105755.0
2024-07-17 14:30:00,48.47,48.51,48.45,48.48,91134.0,47.9209,47.9605,47.9012,47.9308,91134.0
2024-07-17 14:40:00,48.48,48.51,48.42,48.44,95640.0,47.9308,47.9605,47.8715,47.8913,95640.0
2024-07-17 14:50:00,48.44,48.47,48.39,48.43,115853.0,47.8913,47.9209,47.8418,47.8814,115853.0
2024-07-17 15:00:00,48.44,48.53,48.43,48.47,156993.0,47.8913,47.9802,47.8814,47.9209,156993.0
2024-07-17 15:10:00,48.46,48.56,48.45,48.47,117562.0,47.911,48.0099,47.9012,47.9209,117562.0
2024-07-17 15:20:00,48.48,48.51,48.44,48.5,159122.0,47.9308,47.9605,47.8913,47.9506,159122.0
2024-07-17 15:30:00,48.49,48.55,48.43,48.52,198667.0,47.9407,48.0,47.8814,47.9704,198667.0
2024-07-17 15:40:00,48.53,48.53,48.44,48.49,350046.0,47.9802,47.9802,47.8913,47.9407,350046.0
2024-07-17 15:50:00,48.5,48.57,48.45,48.51,833783.0,47.9506,48.0198,47.9012,47.9605,833783.0
2024-07-18 09:30:00,47.91,48.03,47.39,47.53,856119.0,47.3673,47.4859,46.8532,46.9916,856119.0
2024-07-18 09:40:00,47.52,47.65,47.26,47.33,583119.0,46.9817,47.1102,46.7246,46.7938,583119.0
2024-07-18 09:50:00,47.34,47.49,47.27,47.45,441747.0,46.8037,46.952,46.7345,46.9125,441747.0
2024-07-18 10:00:00,47.45,47.56,47.32,47.4,428129.0,46.9125,47.0212,46.784,46.863,428129.0
2024-07-18 10:10:00,47.4,47.54,47.3,47.44,326231.0,46.863,47.0015,46.7642,46.9026,326231.0
2024-07-18 10:20:00,47.44,47.45,47.1,47.11,242192.0,46.9026,46.9125,46.5664,46.5763,242192.0
2024-07-18 10:30:00,47.11,47.18,46.74,46.75,512416.0,46.5763,46.6455,46.2105,46.2204,512416.0
2024-07-18 10:40:00,46.75,46.75,46.53,46.69,537235.0,46.2204,46.2204,46.0029,46.1611,537235.0
2024-07-18 10:50:00,46.68,46.79,46.62,46.73,459167.0,46.1512,46.26,46.0919,46.2006,459167.0
2024-07-18 11:00:00,46.73,46.74,46.43,46.45,333318.0,46.2006,46.2105,45.904,45.9238,333318.0
2024-07-18 11:10:00,46.45,46.47,46.2,46.23,432167.0,45.9238,45.9436,45.6766,45.7063,432167.0
2024-07-18 11:20:00,46.23,46.28,46.01,46.13,486803.0,45.7063,45.7557,45.4888,45.6074,486803.0
2024-07-18 11:30:00,46.13,46.22,45.99,46.21,343119.0,45.6074,45.6964,45.469,45.6865,343119.0
2024-07-18 11:40:00,46.21,46.35,46.11,46.16,310915.0,45.6865,45.8249,45.5877,45.6371,310915.0
2024-07-18 11:50:00,46.15,46.3,46.11,46.26,189312.0,45.6272,45.7755,45.5877,45.736,189312.0
2024-07-18 12:00:00,46.26,46.31,46.04,46.15,149182.0,45.736,45.7854,45.5185,45.6272,149182.0
2024-07-18 12:10:00,46.13,46.15,45.9,46.01,243633.0,45.6074,45.6272,45.38,45.4888,243633.0
2024-07-18 12:20:00,46.01,46.07,45.94,46.04,295036.0,45.4888,45.5481,45.4196,45.5185,295036.0
2024-07-18 12:30:00,46.03,46.22,45.99,46.18,316247.0,45.5086,45.6964,45.469,45.6569,316247.0
2024-07-18 12:40:00,46.18,46.18,46.05,46.11,152680.0,45.6569,45.6569,45.5283,45.5877,152680.0
2024-07-18 12:50:00,46.11,46.23,46.05,46.19,169688.0,45.5877,45.7063,45.5283,45.6668,169688.0
2024-07-18 13:00:00,46.2,46.2,45.86,45.86,245696.0,45.6766,45.6766,45.3405,45.3405,245696.0
2024-07-18 13:10:00,45.86,46.05,45.83,45.98,257826.0,45.3405,45.5283,45.3108,45.4591,257826.0
2024-07-18 13:20:00,45.98,46.07,45.92,45.98,250802.0,45.4591,45.5481,45.3998,45.4591,250802.0
2024-07-18 13:30:00,45.98,46.08,45.9,46.08,159233.0,45.4591,45.558,45.38,45.558,159233.0
2024-07-18 13:40:00,46.08,46.15,46.03,46.04,243181.0,45.558,45.6272,45.5086,45.5185,243181.0
2024-07-18 13:50:00,46.04,46.04,45.92,45.96,183678.0,45.5185,45.5185,45.3998,45.4394,183678.0
2024-07-18 14:00:00,45.96,45.97,45.88,45.95,115623.0,45.4394,45.4492,45.3603,45.4295,115623.0
2024-07-18 14:10:00,45.95,45.95,45.83,45.84,102218.0,45.4295,45.4295,45.3108,45.3207,102218.0
2024-07-18 14:20:00,45.84,45.87,45.71,45.76,157538.0,45.3207,45.3504,45.1922,45.2416,157538.0
2024-07-18 14:30:00,45.75,45.79,45.67,45.68,192908.0,45.2317,45.2713,45.1526,45.1625,192908.0
2024-07-18 14:40:00,45.68,45.82,45.67,45.76,181864.0,45.1625,45.3009,45.1526,45.2416,181864.0
2024-07-18 14:50:00,45.75,45.87,45.69,45.84,144630.0,45.2317,45.3504,45.1724,45.3207,144630.0
2024-07-18 15:00:00,45.84,45.86,45.69,45.73,225650.0,45.3207,45.3405,45.1724,45.212,225650.0
2024-07-18 15:10:00,45.73,45.74,45.56,45.65,225739.0,45.212,45.2219,45.0439,45.1329,225739.0
2024-07-18 15:20:00,45.65,45.71,45.53,45.71,316834.0,45.1329,45.1922,45.0142,45.1922,316834.0
2024-07-18 15:30:00,45.71,45.82,45.57,45.78,260590.0,45.1922,45.3009,45.0538,45.2614,260590.0
2024-07-18 15:40:00,45.78,45.83,45.69,45.83,362710.0,45.2614,45.3108,45.1724,45.3108,362710.0
2024-07-18 15:50:00,45.82,45.96,45.75,45.9,1290439.0,45.3009,45.4394,45.2317,45.38,1290439.0
2024-07-19 09:30:00,45.68,45.74,45.47,45.62,609668.0,45.1625,45.2219,44.9549,45.1032,609668.0
2024-07-19 09:40:00,45.62,46.05,45.62,45.85,372993.0,45.1032,45.5283,45.1032,45.3306,372993.0
2024-07-19 09:50:00,45.84,46.01,45.77,45.98,173028.0,45.3207,45.4888,45.2515,45.4591,173028.0
2024-07-19 10:00:00,45.98,46.03,45.73,45.84,239893.0,45.4591,45.5086,45.212,45.3207,239893.0
2024-07-19 10:10:00,45.84,46.21,45.81,46.1,439099.0,45.3207,45.6865,45.2911,45.5778,439099.0
2024-07-19 10:20:00,46.1,46.3,45.86,45.88,351600.0,45.5778,45.7755,45.3405,45.3603,351600.0
2024-07-19 10:30:00,45.88,46.03,45.82,45.95,177904.0,45.3603,45.5086,45.3009,45.4295,177904.0
2024-07-19 10:40:00,45.95,45.97,45.78,45.88,101198.0,45.4295,45.4492,45.2614,45.3603,101198.0
2024-07-19 10:50:00,45.88,45.88,45.75,45.79,146664.0,45.3603,45.3603,45.2317,45.2713,146664.0
2024-07-19 11:00:00,45.8,45.97,45.79,45.89,137736.0,45.2812,45.4492,45.2713,45.3702,137736.0
2024-07-19 11:10:00,45.89,46.0,45.83,45.97,103586.0,45.3702,45.4789,45.3108,45.4492,103586.0
2024-07-19 11:20:00,45.96,46.07,45.69,45.72,222415.0,45.4394,45.5481,45.1724,45.2021,222415.0
2024-07-19 11:30:00,45.73,45.87,45.66,45.83,131128.0,45.212,45.3504,45.1428,45.3108,131128.0
2024-07-19 11:40:00,45.83,45.96,45.76,45.91,192226.0,45.3108,45.4394,45.2416,45.3899,192226.0
2024-07-19 11:50:00,45.92,46.03,45.84,46.03,79562.0,45.3998,45.5086,45.3207,45.5086,79562.0
2024-07-19 12:00:00,46.03,46.09,45.92,46.06,128163.0,45.5086,45.5679,45.3998,45.5382,128163.0
2024-07-19 12:10:00,46.06,46.08,45.98,45.98,118225.0,45.5382,45.558,45.4591,45.4591,118225.0
2024-07-19 12:20:00,45.98,45.99,45.87,45.95,115164.0,45.4591,45.469,45.3504,45.4295,115164.0
2024-07-19 12:30:00,45.96,45.98,45.88,45.93,90498.0,45.4394,45.4591,45.3603,45.4097,90498.0
2024-07-19 12:40:00,45.93,45.95,45.81,45.82,92031.0,45.4097,45.4295,45.2911,45.3009,92031.0
2024-07-19 12:50:00,45.82,45.9,45.81,45.9,73903.0,45.3009,45.38,45.2911,45.38,73903.0
2024-07-19 13:00:00,45.9,45.9,45.78,45.87,94033.0,45.38,45.38,45.2614,45.3504,94033.0
2024-07-19 13:10:00,45.88,45.95,45.83,45.95,61740.0,45.3603,45.4295,45.3108,45.4295,61740.0
2024-07-19 13:20:00,45.94,45.98,45.83,45.83,91205.0,45.4196,45.4591,45.3108,45.3108,91205.0
2024-07-19 13:30:00,45.84,46.01,45.83,45.99,62459.0,45.3207,45.4888,45.3108,45.469,62459.0
2024-07-19 13:40:00,46.0,46.01,45.9,46.0,89123.0,45.4789,45.4888,45.38,45.4789,89123.0
2024-07-19 13:50:00,45.99,46.01,45.91,45.95,65840.0,45.469,45.4888,45.3899,45.4295,65840.0
2024-07-19 14:00:00,45.94,46.02,45.93,45.96,76071.0,45.4196,45.4987,45.4097,45.4394,76071.0
2024-07-19 14:10:00,45.96,46.01,45.93,45.96,83059.0,45.4394,45.4888,45.4097,45.4394,83059.0
2024-07-19 14:20:00,45.96,45.99,45.91,45.91,85270.0,45.4394,45.469,45.3899,45.3899,85270.0
2024-07-19 14:30:00,45.91,45.98,45.89,45.93,81578.0,45.3899,45.4591,45.3702,45.4097,81578.0
2024-07-19 14:40:00,45.92,45.96,45.88,45.95,97655.0,45.3998,45.4394,45.3603,45.4295,97655.0
2024-07-19 14:50:00,45.95,46.05,45.95,46.02,72625.0,45.4295,45.5283,45.4295,45.4987,72625.0
2024-07-19 15:00:00,46.02,46.07,46.01,46.03,100190.0,45.4987,45.5481,45.4888,45.5086,100190.0
2024-07-19 15:10:00,46.03,46.16,46.02,46.11,193275.0,45.5086,45.6371,45.4987,45.5877,193275.0
2024-07-19 15:20:00,46.12,46.16,45.97,45.99,209804.0,45.5975,45.6371,45.4492,45.469,209804.0
2024-07-19 15:30:00,46.0,46.01,45.78,45.79,258996.0,45.4789,45.4888,45.2614,45.2713,258996.0
2024-07-19 15:40:00,45.79,45.91,45.75,45.88,225138.0,45.2713,45.3899,45.2317,45.3603,225138.0
2024-07-19 15:50:00,45.88,45.95,45.85,45.91,736892.0,45.3603,45.4295,45.3306,45.3899,736892.0
2024-07-22 09:30:00,45.85,45.85,45.48,45.59,713870.0,45.3306,45.3306,44.9648,45.0736,713870.0
2024-07-22 09:40:00,45.58,45.76,45.56,45.64,477517.0,45.0637,45.2416,45.0439,45.123,477517.0
2024-07-22 09:50:00,45.64,45.78,45.46,45.53,246308.0,45.123,45.2614,44.945,45.0142,246308.0
2024-07-22 10:00:00,45.54,45.64,45.5,45.6,210941.0,45.0241,45.123,44.9846,45.0834,210941.0
2024-07-22 10:10:00,45.61,45.99,45.6,45.86,401504.0,45.0933,45.469,45.0834,45.3405,401504.0
2024-07-22 10:20:00,45.86,45.89,45.66,45.74,241011.0,45.3405,45.3702,45.1428,45.2219,241011.0
2024-07-22 10:30:00,45.73,45.79,45.62,45.77,167669.0,45.212,45.2713,45.1032,45.2515,167669.0
2024-07-22 10:40:00,45.76,45.85,45.65,45.74,173799.0,45.2416,45.3306,45.1329,45.2219,173799.0
2024-07-22 10:50:00,45.74,45.9,45.66,45.84,131528.0,45.2219,45.38,45.1428,45.3207,131528.0
2024-07-22 11:00:00,45.84,45.97,45.8,45.8,150485.0,45.3207,45.4492,45.2812,45.2812,150485.0
2024-07-22 11:10:00,45.8,45.97,45.76,45.78,224123.0,45.2812,45.4492,45.2416,45.2614,224123.0
2024-07-22 11:20:00,45.78,45.87,45.62,45.63,175078.0,45.2614,45.3504,45.1032,45.1131,175078.0
2024-07-22 11:30:00,45.63,45.78,45.62,45.78,219216.0,45.1131,45.2614,45.1032,45.2614,219216.0
2024-07-22 11:40:00,45.77,45.95,45.75,45.9,138137.0,45.2515,45.4295,45.2317,45.38,138137.0
2024-07-22 11:50:00,45.9,46.01,45.87,45.91,197423.0,45.38,45.4888,45.3504,45.3899,197423.0
2024-07-22 12:00:00,45.91,45.91,45.76,45.89,167654.0,45.3899,45.3899,45.2416,45.3702,167654.0
2024-07-22 12:10:00,45.9,45.97,45.79,45.94,123164.0,45.38,45.4492,45.2713,45.4196,123164.0
2024-07-22 12:20:00,45.94,46.0,45.9,45.93,110236.0,45.4196,45.4789,45.38,45.4097,110236.0
2024-07-22 12:30:00,45.92,45.97,45.82,45.91,99902.0,45.3998,45.4492,45.3009,45.3899,99902.0
2024-07-22 12:40:00,45.91,45.97,45.85,45.89,159980.0,45.3899,45.4492,45.3306,45.3702,159980.0
2024-07-22 12:50:00,45.89,46.02,45.87,45.98,103956.0,45.3702,45.4987,45.3504,45.4591,103956.0
2024-07-22 13:00:00,45.98,46.06,45.93,45.98,156641.0,45.4591,45.5382,45.4097,45.4591,156641.0
2024-07-22 13:10:00,45.98,46.07,45.88,46.05,135938.0,45.4591,45.5481,45.3603,45.5283,135938.0
2024-07-22 13:20:00,46.05,46.14,46.01,46.02,177163.0,45.5283,45.6173,45.4888,45.4987,177163.0
2024-07-22 13:30:00,46.02,46.12,46.01,46.1,152465.0,45.4987,45.5975,45.4888,45.5778,152465.0
2024-07-22 13:40:00,46.1,46.12,46.01,46.04,152624.0,45.5778,45.5975,45.4888,45.5185,152624.0
2024-07-22 13:50:00,46.05,46.09,46.01,46.09,160615.0,45.5283,45.5679,45.4888,45.5679,160615.0
2024-07-22 14:00:00,46.09,46.09,45.78,45.87,161043.0,45.5679,45.5679,45.2614,45.3504,161043.0
2024-07-22 14:10:00,45.86,45.87,45.71,45.81,141709.0,45.3405,45.3504,45.1922,45.2911,141709.0
2024-07-22 14:20:00,45.8,45.87,45.8,45.84,139692.0,45.2812,45.3504,45.2812,45.3207,139692.0
2024-07-22 14:30:00,45.84,45.92,45.78,45.9,239199.0,45.3207,45.3998,45.2614,45.38,239199.0
2024-07-22 14:40:00,45.9,45.92,45.81,45.85,85611.0,45.38,45.3998,45.2911,45.3306,85611.0
2024-07-22 14:50:00,45.84,45.94,45.84,45.87,107083.0,45.3207,45.4196,45.3207,45.3504,107083.0
2024-07-22 15:00:00,45.86,45.87,45.77,45.8,120675.0,45.3405,45.3504,45.2515,45.2812,120675.0
2024-07-22 15:10:00,45.81,45.88,45.79,45.85,138388.0,45.2911,45.3603,45.2713,45.3306,138388.0
2024-07-22 15:20:00,45.86,45.9,45.83,45.9,169548.0,45.3405,45.38,45.3108,45.38,169548.0
2024-07-22 15:30:00,45.9,45.95,45.87,45.92,180789.0,45.38,45.4295,45.3504,45.3998,180789.0
2024-07-22 15:40:00,45.92,45.94,45.82,45.9,307096.0,45.3998,45.4196,45.3009,45.38,307096.0
2024-07-22 15:50:00,45.89,46.04,45.84,46.0,909455.0,45.3702,45.5185,45.3207,45.4789,909455.0
2024-07-23 09:30:00,45.0,45.06,44.08,44.3,954937.0,44.4902,44.5496,43.5807,43.7982,954937.0
2024-07-23 09:40:00,44.31,44.43,43.63,43.95,975327.0,43.8081,43.9267,43.1358,43.4521,975327.0
2024-07-23 09:50:00,43.94,44.13,43.54,44.07,762746.0,43.4422,43.6301,43.0468,43.5708,762746.0
2024-07-23 10:00:00,44.06,44.09,43.75,43.89,634119.0,43.5609,43.5905,43.2544,43.3928,634119.0
2024-07-23 10:10:00,43.87,44.38,43.83,44.34,691250.0,43.373,43.8773,43.3335,43.8377,691250.0
2024-07-23 10:20:00,44.34,44.62,44.28,44.6,573719.0,43.8377,44.1145,43.7784,44.0948,573719.0
2024-07-23 10:30:00,44.59,45.23,44.59,44.92,1018315.0,44.0849,44.7176,44.0849,44.4111,1018315.0
2024-07-23 10:40:00,44.9,44.96,44.48,44.55,415590.0,44.3914,44.4507,43.9761,44.0453,415590.0
2024-07-23 10:50:00,44.56,44.83,44.44,44.7,411756.0,44.0552,44.3222,43.9366,44.1936,411756.0
2024-07-23 11:00:00,44.7,44.99,44.6,44.98,320204.0,44.1936,44.4803,44.0948,44.4705,320204.0
2024-07-23 11:10:00,44.98,45.11,44.92,45.08,372452.0,44.4705,44.599,44.4111,44.5693,372452.0
2024-07-23 11:20:00,45.08,45.17,44.84,45.14,362518.0,44.5693,44.6583,44.332,44.6287,362518.0
2024-07-23 11:30:00,45.14,45.16,44.91,45.0,234848.0,44.6287,44.6484,44.4013,44.4902,234848.0
2024-07-23 11:40:00,45.01,45.04,44.84,44.88,310862.0,44.5001,44.5298,44.332,44.3716,310862.0
2024-07-23 11:50:00,44.88,44.99,44.87,44.97,168998.0,44.3716,44.4803,44.3617,44.4606,168998.0
2024-07-23 12:00:00,44.97,45.1,44.92,45.04,197435.0,44.4606,44.5891,44.4111,44.5298,197435.0
2024-07-23 12:10:00,45.04,45.2,45.01,45.12,176844.0,44.5298,44.688,44.5001,44.6089,176844.0
2024-07-23 12:20:00,45.12,45.16,44.97,45.1,229133.0,44.6089,44.6484,44.4606,44.5891,229133.0
2024-07-23 12:30:00,45.1,45.14,44.99,45.07,299803.0,44.5891,44.6287,44.4803,44.5594,299803.0
2024-07-23 12:40:00,45.07,45.09,44.95,44.98,226876.0,44.5594,44.5792,44.4408,44.4705,226876.0
2024-07-23 12:50:00,44.98,45.19,44.93,45.1,150229.0,44.4705,44.6781,44.421,44.5891,150229.0
2024-07-23 13:00:00,45.09,45.3,45.06,45.29,119461.0,44.5792,44.7868,44.5496,44.777,119461.0
2024-07-23 13:10:00,45.29,45.41,45.24,45.25,236384.0,44.777,44.8956,44.7275,44.7374,236384.0
2024-07-23 13:20:00,45.25,45.37,45.25,45.27,212499.0,44.7374,44.856,44.7374,44.7572,212499.0
2024-07-23 13:30:00,45.26,45.27,45.1,45.22,186670.0,44.7473,44.7572,44.5891,44.7077,186670.0
2024-07-23 13:40:00,45.22,45.22,45.0,45.0,310386.0,44.7077,44.7077,44.4902,44.4902,310386.0
2024-07-23 13:50:00,45.0,45.46,45.0,45.34,210237.0,44.4902,44.945,44.4902,44.8264,210237.0
2024-07-23 14:00:00,45.34,45.46,45.28,45.45,199569.0,44.8264,44.945,44.7671,44.9351,199569.0
2024-07-23 14:10:00,45.45,45.5,45.22,45.23,161653.0,44.9351,44.9846,44.7077,44.7176,161653.0
2024-07-23 14:20:00,45.23,45.3,45.15,45.19,129883.0,44.7176,44.7868,44.6385,44.6781,129883.0
2024-07-23 14:30:00,45.18,45.26,45.17,45.23,140515.0,44.6682,44.7473,44.6583,44.7176,140515.0
2024-07-23 14:40:00,45.23,45.25,45.13,45.24,112492.0,44.7176,44.7374,44.6188,44.7275,112492.0
2024-07-23 14:50:00,45.23,45.37,45.23,45.29,159044.0,44.7176,44.856,44.7176,44.777,159044.0
2024-07-23 15:00:00,45.28,45.29,45.15,45.27,133450.0,44.7671,44.777,44.6385,44.7572,133450.0
2024-07-23 15:10:00,45.27,45.33,45.21,45.26,143472.0,44.7572,44.8165,44.6979,44.7473,143472.0
2024-07-23 15:20:00,45.25,45.28,45.22,45.25,113968.0,44.7374,44.7671,44.7077,44.7374,113968.0
2024-07-23 15:30:00,45.25,45.27,45.13,45.15,152872.0,44.7374,44.7572,44.6188,44.6385,152872.0
2024-07-23 15:40:00,45.15,45.3,45.09,45.26,341404.0,44.6385,44.7868,44.5792,44.7473,341404.0
2024-07-23 15:50:00,45.26,45.36,45.1,45.27,1140440.0,44.7473,44.8462,44.5891,44.7572,1140440.0
2024-07-24 09:30:00,45.59,45.76,45.25,45.63,495543.0,45.0736,45.2416,44.7374,45.1131,495543.0
2024-07-24 09:40:00,45.61,45.71,45.04,45.04,433692.0,45.0933,45.1922,44.5298,44.5298,433692.0
2024-07-24 09:50:00,45.04,45.13,44.77,44.85,638944.0,44.5298,44.6188,44.2628,44.3419,638944.0
2024-07-24 10:00:00,44.84,45.17,44.82,44.94,297822.0,44.332,44.6583,44.3123,44.4309,297822.0
2024-07-24 10:10:00,44.94,45.1,44.88,45.03,453628.0,44.4309,44.5891,44.3716,44.5199,453628.0
2024-07-24 10:20:00,45.04,45.04,44.82,44.89,210415.0,44.5298,44.5298,44.3123,44.3815,210415.0
2024-07-24 10:30:00,44.88,44.92,44.75,44.86,302665.0,44.3716,44.4111,44.2431,44.3518,302665.0
2024-07-24 10:40:00,44.87,45.07,44.83,45.07,228959.0,44.3617,44.5594,44.3222,44.5594,228959.0
2024-07-24 10:50:00,45.07,45.13,44.92,44.99,311051.0,44.5594,44.6188,44.4111,44.4803,311051.0
2024-07-24 11:00:00,44.99,45.05,44.75,44.86,227331.0,44.4803,44.5397,44.2431,44.3518,227331.0
2024-07-24 11:10:00,44.87,44.87,44.71,44.81,169248.0,44.3617,44.3617,44.2035,44.3024,169248.0
2024-07-24 11:20:00,44.81,44.85,44.63,44.84,209993.0,44.3024,44.3419,44.1244,44.332,209993.0
2024-07-24 11:30:00,44.84,45.07,44.81,44.84,247300.0,44.332,44.5594,44.3024,44.332,247300.0
2024-07-24 11:40:00,44.83,44.85,44.66,44.76,207910.0,44.3222,44.3419,44.1541,44.253,207910.0
2024-07-24 11:50:00,44.76,45.03,44.74,44.9,268010.0,44.253,44.5199,44.2332,44.3914,268010.0
2024-07-24 12:00:00,44.9,44.9,44.66,44.73,192450.0,44.3914,44.3914,44.1541,44.2233,192450.0
2024-07-24 12:10:00,44.73,44.75,44.59,44.66,169985.0,44.2233,44.2431,44.0849,44.1541,169985.0
2024-07-24 12:20:00,44.67,44.88,44.64,44.78,239705.0,44.164,44.3716,44.1343,44.2727,239705.0
2024-07-24 12:30:00,44.77,44.83,44.73,44.73,145500.0,44.2628,44.3222,44.2233,44.2233,145500.0
2024-07-24 12:40:00,44.73,44.78,44.54,44.66,235437.0,44.2233,44.2727,44.0354,44.1541,235437.0
2024-07-24 12:50:00,44.66,44.84,44.62,44.8,194493.0,44.1541,44.332,44.1145,44.2925,194493.0
2024-07-24 13:00:00,44.8,44.85,44.71,44.79,132828.0,44.2925,44.3419,44.2035,44.2826,132828.0
2024-07-24 13:10:00,44.79,44.79,44.69,44.7,127170.0,44.2826,44.2826,44.1837,44.1936,127170.0
2024-07-24 13:20:00,44.7,44.76,44.67,44.73,102928.0,44.1936,44.253,44.164,44.2233,102928.0
2024-07-24 13:30:00,44.73,44.77,44.67,44.72,111220.0,44.2233,44.2628,44.164,44.2134,111220.0
2024-07-24 13:40:00,44.72,44.76,44.64,44.68,141305.0,44.2134,44.253,44.1343,44.1739,141305.0
2024-07-24 13:50:00,44.68,44.68,44.48,44.49,160885.0,44.1739,44.1739,43.9761,43.986,160885.0
2024-07-24 14:00:00,44.49,44.6,44.46,44.58,155083.0,43.986,44.0948,43.9564,44.075,155083.0
2024-07-24 14:10:00,44.57,44.59,44.43,44.45,183356.0,44.0651,44.0849,43.9267,43.9465,183356.0
2024-07-24 14:20:00,44.45,44.53,44.28,44.52,186255.0,43.9465,44.0256,43.7784,44.0157,186255.0
2024-07-24 14:30:00,44.51,44.64,44.48,44.55,163264.0,44.0058,44.1343,43.9761,44.0453,163264.0
2024-07-24 14:40:00,44.55,44.65,44.47,44.52,216459.0,44.0453,44.1442,43.9662,44.0157,216459.0
2024-07-24 14:50:00,44.51,44.54,44.38,44.5,315248.0,44.0058,44.0354,43.8773,43.9959,315248.0
2024-07-24 15:00:00,44.5,44.52,44.4,44.44,152859.0,43.9959,44.0157,43.897,43.9366,152859.0
2024-07-24 15:10:00,44.44,44.45,44.26,44.27,197858.0,43.9366,43.9465,43.7586,43.7685,197858.0
2024-07-24 15:20:00,44.28,44.41,44.28,44.29,262340.0,43.7784,43.9069,43.7784,43.7883,262340.0
2024-07-24 15:30:00,44.29,44.43,44.22,44.3,333821.0,43.7883,43.9267,43.7191,43.7982,333821.0
2024-07-24 15:40:00,44.3,44.36,44.2,44.25,543602.0,43.7982,43.8575,43.6993,43.7487,543602.0
2024-07-24 15:50:00,44.26,44.32,44.12,44.19,1318211.0,43.7586,43.8179,43.6202,43.6894,1318211.0
2024-07-25 09:30:00,44.02,44.32,43.27,43.48,1120729.0,43.5213,43.8179,42.7798,42.9875,1120729.0
2024-07-25 09:40:00,43.48,44.08,43.36,44.07,987912.0,42.9875,43.5807,42.8688,43.5708,987912.0
2024-07-25 09:50:00,44.08,44.17,43.93,43.98,418910.0,43.5807,43.6696,43.4324,43.4818,418910.0
2024-07-25 10:00:00,43.98,44.01,43.66,43.88,441761.0,43.4818,43.5115,43.1654,43.3829,441761.0
2024-07-25 10:10:00,43.89,44.01,43.8,44.01,426488.0,43.3928,43.5115,43.3038,43.5115,426488.0
2024-07-25 10:20:00,44.01,44.15,43.98,44.1,411207.0,43.5115,43.6499,43.4818,43.6004,411207.0
2024-07-25 10:30:00,44.1,44.14,43.94,43.95,334400.0,43.6004,43.64,43.4422,43.4521,334400.0
2024-07-25 10:40:00,43.95,44.25,43.85,44.21,271224.0,43.4521,43.7487,43.3533,43.7092,271224.0
2024-07-25 10:50:00,44.2,44.74,44.19,44.74,495197.0,43.6993,44.2332,43.6894,44.2332,495197.0
2024-07-25 11:00:00,44.74,44.77,44.5,44.58,322558.0,44.2332,44.2628,43.9959,44.075,322558.0
2024-07-25 11:10:00,44.58,44.77,44.56,44.58,239545.0,44.075,44.2628,44.0552,44.075,239545.0
2024-07-25 11:20:00,44.57,44.57,44.41,44.49,193639.0,44.0651,44.0651,43.9069,43.986,193639.0
2024-07-25 11:30:00,44.48,44.72,44.48,44.72,240164.0,43.9761,44.2134,43.9761,44.2134,240164.0
2024-07-25 11:40:00,44.72,44.78,44.67,44.7,479061.0,44.2134,44.2727,44.164,44.1936,479061.0
2024-07-25 11:50:00,44.71,44.97,44.71,44.88,324481.0,44.2035,44.4606,44.2035,44.3716,324481.0
2024-07-25 12:00:00,44.88,44.91,44.76,44.83,193561.0,44.3716,44.4013,44.253,44.3222,193561.0
2024-07-25 12:10:00,44.82,45.2,44.82,45.15,583714.0,44.3123,44.688,44.3123,44.6385,583714.0
2024-07-25 12:20:00,45.15,45.15,44.93,44.97,201470.0,44.6385,44.6385,44.421,44.4606,201470.0
2024-07-25 12:30:00,44.96,45.0,44.85,44.95,185483.0,44.4507,44.4902,44.3419,44.4408,185483.0
2024-07-25 12:40:00,44.96,45.06,44.88,44.91,128369.0,44.4507,44.5496,44.3716,44.4013,128369.0
2024-07-25 12:50:00,44.91,45.05,44.89,45.04,94056.0,44.4013,44.5397,44.3815,44.5298,94056.0
2024-07-25 13:00:00,45.04,45.26,45.03,45.2,324714.0,44.5298,44.7473,44.5199,44.688,324714.0
2024-07-25 13:10:00,45.19,45.21,45.04,45.05,158175.0,44.6781,44.6979,44.5298,44.5397,158175.0
2024-07-25 13:20:00,45.05,45.09,44.96,44.98,176219.0,44.5397,44.5792,44.4507,44.4705,176219.0
2024-07-25 13:30:00,44.98,45.09,44.93,45.08,181503.0,44.4705,44.5792,44.421,44.5693,181503.0
2024-07-25 13:40:00,45.08,45.17,45.06,45.07,123024.0,44.5693,44.6583,44.5496,44.5594,123024.0
2024-07-25 13:50:00,45.07,45.13,45.05,45.08,243109.0,44.5594,44.6188,44.5397,44.5693,243109.0
2024-07-25 14:00:00,45.08,45.11,44.89,44.9,137227.0,44.5693,44.599,44.3815,44.3914,137227.0
2024-07-25 14:10:00,44.89,45.02,44.85,44.99,167791.0,44.3815,44.51,44.3419,44.4803,167791.0
2024-07-25 14:20:00,44.98,44.99,44.85,44.9,131923.0,44.4705,44.4803,44.3419,44.3914,131923.0
2024-07-25 14:30:00,44.9,44.94,44.79,44.81,195511.0,44.3914,44.4309,44.2826,44.3024,195511.0
2024-07-25 14:40:00,44.82,44.84,44.68,44.69,159958.0,44.3123,44.332,44.1739,44.1837,159958.0
2024-07-25 14:50:00,44.7,44.75,44.61,44.7,133850.0,44.1936,44.2431,44.1047,44.1936,133850.0
2024-07-25 15:00:00,44.7,44.82,44.7,44.75,223264.0,44.1936,44.3123,44.1936,44.2431,223264.0
2024-07-25 15:10:00,44.75,44.84,44.7,44.83,163398.0,44.2431,44.332,44.1936,44.3222,163398.0
2024-07-25 15:20:00,44.83,44.99,44.81,44.98,272468.0,44.3222,44.4803,44.3024,44.4705,272468.0
2024-07-25 15:30:00,44.99,44.99,44.74,44.78,307270.0,44.4803,44.4803,44.2332,44.2727,307270.0
2024-07-25 15:40:00,44.78,44.8,44.68,44.77,343161.0,44.2727,44.2925,44.1739,44.2628,343161.0
2024-07-25 15:50:00,44.77,44.77,44.51,44.53,1512807.0,44.2628,44.2628,44.0058,44.0256,1512807.0
2024-07-26 09:30:00,45.44,45.5,44.76,44.9,619882.0,44.9253,44.9846,44.253,44.3914,619882.0
2024-07-26 09:40:00,44.9,45.04,44.83,44.9,344259.0,44.3914,44.5298,44.3222,44.3914,344259.0
2024-07-26 09:50:00,44.9,45.02,44.79,44.91,251241.0,44.3914,44.51,44.2826,44.4013,251241.0
2024-07-26 10:00:00,44.91,45.06,44.76,44.79,283998.0,44.4013,44.5496,44.253,44.2826,283998.0
2024-07-26 10:10:00,44.79,45.09,44.79,44.89,226198.0,44.2826,44.5792,44.2826,44.3815,226198.0
2024-07-26 10:20:00,44.9,44.95,44.58,44.58,445204.0,44.3914,44.4408,44.075,44.075,445204.0
2024-07-26 10:30:00,44.59,44.65,44.37,44.41,356047.0,44.0849,44.1442,43.8674,43.9069,356047.0
2024-07-26 10:40:00,44.42,44.7,44.42,44.55,148438.0,43.9168,44.1936,43.9168,44.0453,148438.0
2024-07-26 10:50:00,44.56,44.66,44.5,44.64,204709.0,44.0552,44.1541,43.9959,44.1343,204709.0
2024-07-26 11:00:00,44.63,44.85,44.6,44.82,134242.0,44.1244,44.3419,44.0948,44.3123,134242.0
2024-07-26 11:10:00,44.82,44.83,44.61,44.8,112200.0,44.3123,44.3222,44.1047,44.2925,112200.0
2024-07-26 11:20:00,44.8,44.89,44.77,44.82,129249.0,44.2925,44.3815,44.2628,44.3123,129249.0
2024-07-26 11:30:00,44.82,44.85,44.72,44.84,104113.0,44.3123,44.3419,44.2134,44.332,104113.0
2024-07-26 11:40:00,44.84,44.88,44.78,44.8,137271.0,44.332,44.3716,44.2727,44.2925,137271.0
2024-07-26 11:50:00,44.8,44.85,44.68,44.85,134911.0,44.2925,44.3419,44.1739,44.3419,134911.0
2024-07-26 12:00:00,44.85,44.95,44.84,44.93,140352.0,44.3419,44.4408,44.332,44.421,140352.0
2024-07-26 12:10:00,44.93,44.97,44.85,44.95,131766.0,44.421,44.4606,44.3419,44.4408,131766.0
2024-07-26 12:20:00,44.95,45.05,44.93,45.01,103039.0,44.4408,44.5397,44.421,44.5001,103039.0
2024-07-26 12:30:00,45.01,45.06,44.97,45.0,74827.0,44.5001,44.5496,44.4606,44.4902,74827.0
2024-07-26 12:40:00,45.0,45.02,44.94,44.98,86615.0,44.4902,44.51,44.4309,44.4705,86615.0
2024-07-26 12:50:00,44.98,45.04,44.97,45.03,70158.0,44.4705,44.5298,44.4606,44.5199,70158.0
2024-07-26 13:00:00,45.03,45.03,44.88,44.89,97146.0,44.5199,44.5199,44.3716,44.3815,97146.0
2024-07-26 13:10:00,44.9,45.18,44.89,45.04,259877.0,44.3914,44.6682,44.3815,44.5298,259877.0
2024-07-26 13:20:00,45.06,45.16,45.06,45.11,142558.0,44.5496,44.6484,44.5496,44.599,142558.0
2024-07-26 13:30:00,45.12,45.15,44.85,44.88,137879.0,44.6089,44.6385,44.3419,44.3716,137879.0
2024-07-26 13:40:00,44.88,44.98,44.83,44.91,89835.0,44.3716,44.4705,44.3222,44.4013,89835.0
2024-07-26 13:50:00,44.91,44.96,44.86,44.88,99778.0,44.4013,44.4507,44.3518,44.3716,99778.0
2024-07-26 14:00:00,44.87,44.93,44.81,44.91,100261.0,44.3617,44.421,44.3024,44.4013,100261.0
2024-07-26 14:10:00,44.91,44.95,44.82,44.82,128353.0,44.4013,44.4408,44.3123,44.3123,128353.0
2024-07-26 14:20:00,44.82,44.84,44.73,44.76,95573.0,44.3123,44.332,44.2233,44.253,95573.0
2024-07-26 14:30:00,44.76,44.79,44.67,44.79,74710.0,44.253,44.2826,44.164,44.2826,74710.0
2024-07-26 14:40:00,44.79,44.79,44.67,44.72,95866.0,44.2826,44.2826,44.164,44.2134,95866.0
2024-07-26 14:50:00,44.72,44.8,44.71,44.73,108906.0,44.2134,44.2925,44.2035,44.2233,108906.0
2024-07-26 15:00:00,44.73,44.76,44.65,44.76,114094.0,44.2233,44.253,44.1442,44.253,114094.0
2024-07-26 15:10:00,44.76,44.87,44.74,44.85,148257.0,44.253,44.3617,44.2332,44.3419,148257.0
2024-07-26 15:20:00,44.86,44.98,44.85,44.97,113683.0,44.3518,44.4705,44.3419,44.4606,113683.0
2024-07-26 15:30:00,44.97,44.97,44.85,44.87,166189.0,44.4606,44.4606,44.3419,44.3617,166189.0
2024-07-26 15:40:00,44.87,44.95,44.87,44.9,236725.0,44.3617,44.4408,44.3617,44.3914,236725.0
2024-07-26 15:50:00,44.92,45.03,44.79,45.0,843394.0,44.4111,44.5199,44.2826,44.4902,843394.0
2024-07-29 09:30:00,44.49,44.73,44.29,44.73,690346.0,43.986,44.2233,43.7883,44.2233,690346.0
2024-07-29 09:40:00,44.72,44.81,44.6,44.7,329259.0,44.2134,44.3024,44.0948,44.1936,329259.0
2024-07-29 09:50:00,44.68,44.8,44.6,44.75,118809.0,44.1739,44.2925,44.0948,44.2431,118809.0
2024-07-29 10:00:00,44.74,44.76,44.63,44.67,213277.0,44.2332,44.253,44.1244,44.164,213277.0
2024-07-29 10:10:00,44.67,44.67,44.32,44.41,240915.0,44.164,44.164,43.8179,43.9069,240915.0
2024-07-29 10:20:00,44.4,44.48,44.32,44.35,191181.0,43.897,43.9761,43.8179,43.8476,191181.0
2024-07-29 10:30:00,44.35,44.36,44.15,44.2,225744.0,43.8476,43.8575,43.6499,43.6993,225744.0
2024-07-29 10:40:00,44.2,44.37,44.2,44.22,262478.0,43.6993,43.8674,43.6993,43.7191,262478.0
2024-07-29 10:50:00,44.21,44.41,44.13,44.37,344629.0,43.7092,43.9069,43.6301,43.8674,344629.0
2024-07-29 11:00:00,44.37,44.42,44.22,44.35,116125.0,43.8674,43.9168,43.7191,43.8476,116125.0
2024-07-29 11:10:00,44.36,44.38,44.19,44.22,211387.0,43.8575,43.8773,43.6894,43.7191,211387.0
2024-07-29 11:20:00,44.22,44.5,44.21,44.45,175859.0,43.7191,43.9959,43.7092,43.9465,175859.0
2024-07-29 11:30:00,44.44,44.44,44.25,44.41,127221.0,43.9366,43.9366,43.7487,43.9069,127221.0
2024-07-29 11:40:00,44.42,44.68,44.4,44.65,192495.0,43.9168,44.1739,43.897,44.1442,192495.0
2024-07-29 11:50:00,44.65,44.69,44.47,44.63,125117.0,44.1442,44.1837,43.9662,44.1244,125117.0
2024-07-29 12:00:00,44.63,44.66,44.54,44.55,133412.0,44.1244,44.1541,44.0354,44.0453,133412.0
2024-07-29 12:10:00,44.55,44.55,44.47,44.52,121544.0,44.0453,44.0453,43.9662,44.0157,121544.0
2024-07-29 12:20:00,44.51,44.53,44.38,44.38,103645.0,44.0058,44.0256,43.8773,43.8773,103645.0
2024-07-29 12:30:00,44.37,44.41,44.32,44.4,134849.0,43.8674,43.9069,43.8179,43.897,134849.0
2024-07-29 12:40:00,44.41,44.48,44.35,44.41,70746.0,43.9069,43.9761,43.8476,43.9069,70746.0
2024-07-29 12:50:00,44.42,44.44,44.28,44.33,81268.0,43.9168,43.9366,43.7784,43.8278,81268.0
2024-07-29 13:00:00,44.33,44.35,44.24,44.34,111701.0,43.8278,43.8476,43.7388,43.8377,111701.0
2024-07-29 13:10:00,44.34,44.39,44.31,44.35,83949.0,43.8377,43.8871,43.8081,43.8476,83949.0
2024-07-29 13:20:00,44.34,44.35,44.21,44.21,73954.0,43.8377,43.8476,43.7092,43.7092,73954.0
2024-07-29 13:30:00,44.21,44.3,44.17,44.3,63456.0,43.7092,43.7982,43.6696,43.7982,63456.0
2024-07-29 13:40:00,44.3,44.36,44.3,44.3,53346.0,43.7982,43.8575,43.7982,43.7982,53346.0
2024-07-29 13:50:00,44.3,44.4,44.27,44.37,50426.0,43.7982,43.897,43.7685,43.8674,50426.0
2024-07-29 14:00:00,44.37,44.43,44.31,44.43,61444.0,43.8674,43.9267,43.8081,43.9267,61444.0
2024-07-29 14:10:00,44.42,44.44,44.35,44.39,46359.0,43.9168,43.9366,43.8476,43.8871,46359.0
2024-07-29 14:20:00,44.39,44.44,44.36,44.39,65512.0,43.8871,43.9366,43.8575,43.8871,65512.0
2024-07-29 14:30:00,44.39,44.44,44.36,44.41,46984.0,43.8871,43.9366,43.8575,43.9069,46984.0
2024-07-29 14:40:00,44.42,44.45,44.32,44.34,63768.0,43.9168,43.9465,43.8179,43.8377,63768.0
2024-07-29 14:50:00,44.35,44.43,44.32,44.43,63277.0,43.8476,43.9267,43.8179,43.9267,63277.0
2024-07-29 15:00:00,44.42,44.48,44.38,44.47,99703.0,43.9168,43.9761,43.8773,43.9662,99703.0
2024-07-29 15:10:00,44.48,44.52,44.44,44.46,80486.0,43.9761,44.0157,43.9366,43.9564,80486.0
2024-07-29 15:20:00,44.46,44.57,44.44,44.54,80360.0,43.9564,44.0651,43.9366,44.0354,80360.0
2024-07-29 15:30:00,44.54,44.6,44.53,44.57,109078.0,44.0354,44.0948,44.0256,44.0651,109078.0
2024-07-29 15:40:00,44.58,44.58,44.45,44.47,265785.0,44.075,44.075,43.9465,43.9662,265785.0
2024-07-29 15:50:00,44.47,44.51,44.32,44.39,1018843.0,43.9662,44.0058,43.8179,43.8871,1018843.0
2024-07-30 09:30:00,43.89,44.21,43.75,44.07,529389.0,43.3928,43.7092,43.2544,43.5708,529389.0
2024-07-30 09:40:00,44.07,44.23,43.81,43.84,383904.0,43.5708,43.729,43.3137,43.3434,383904.0
2024-07-30 09:50:00,43.84,43.95,43.79,43.86,247827.0,43.3434,43.4521,43.2939,43.3632,247827.0
2024-07-30 10:00:00,43.85,43.85,43.51,43.63,449810.0,43.3533,43.3533,43.0171,43.1358,449810.0
2024-07-30 10:10:00,43.63,43.74,43.49,43.73,442373.0,43.1358,43.2445,42.9973,43.2346,442373.0
2024-07-30 10:20:00,43.73,43.94,43.69,43.84,230046.0,43.2346,43.4422,43.1951,43.3434,230046.0
2024-07-30 10:30:00,43.83,43.91,43.73,43.84,155319.0,43.3335,43.4126,43.2346,43.3434,155319.0
2024-07-30 10:40:00,43.84,43.96,43.79,43.94,178527.0,43.3434,43.462,43.2939,43.4422,178527.0
2024-07-30 10:50:00,43.94,43.98,43.8,43.86,239452.0,43.4422,43.4818,43.3038,43.3632,239452.0
2024-07-30 11:00:00,43.85,43.88,43.5,43.58,326317.0,43.3533,43.3829,43.0072,43.0863,326317.0
2024-07-30 11:10:00,43.57,43.79,43.54,43.77,192984.0,43.0764,43.2939,43.0468,43.2742,192984.0
2024-07-30 11:20:00,43.77,43.8,43.68,43.73,162886.0,43.2742,43.3038,43.1852,43.2346,162886.0
2024-07-30 11:30:00,43.73,43.79,43.54,43.58,181195.0,43.2346,43.2939,43.0468,43.0863,181195.0
2024-07-30 11:40:00,43.58,43.67,43.56,43.64,137421.0,43.0863,43.1753,43.0665,43.1456,137421.0
2024-07-30 11:50:00,43.63,43.77,43.58,43.77,82853.0,43.1358,43.2742,43.0863,43.2742,82853.0
2024-07-30 12:00:00,43.77,43.83,43.69,43.81,106132.0,43.2742,43.3335,43.1951,43.3137,106132.0
2024-07-30 12:10:00,43.82,43.87,43.7,43.78,144558.0,43.3236,43.373,43.205,43.2841,144558.0
2024-07-30 12:20:00,43.78,43.84,43.74,43.84,70341.0,43.2841,43.3434,43.2445,43.3434,70341.0
2024-07-30 12:30:00,43.84,43.93,43.79,43.93,112639.0,43.3434,43.4324,43.2939,43.4324,112639.0
2024-07-30 12:40:00,43.93,44.03,43.91,44.01,96401.0,43.4324,43.5312,43.4126,43.5115,96401.0
2024-07-30 12:50:00,44.01,44.03,43.88,43.89,251895.0,43.5115,43.5312,43.3829,43.3928,251895.0
2024-07-30 13:00:00,43.89,43.98,43.87,43.97,188198.0,43.3928,43.4818,43.373,43.4719,188198.0
2024-07-30 13:10:00,43.97,44.06,43.95,44.01,112145.0,43.4719,43.5609,43.4521,43.5115,112145.0
2024-07-30 13:20:00,44.0,44.08,43.98,44.02,98209.0,43.5016,43.5807,43.4818,43.5213,98209.0
2024-07-30 13:30:00,44.02,44.2,43.99,44.19,92534.0,43.5213,43.6993,43.4917,43.6894,92534.0
2024-07-30 13:40:00,44.19,44.19,44.03,44.04,108981.0,43.6894,43.6894,43.5312,43.5411,108981.0
2024-07-30 13:50:00,44.04,44.08,43.94,43.96,119370.0,43.5411,43.5807,43.4422,43.462,119370.0
2024-07-30 14:00:00,43.97,43.97,43.85,43.89,94847.0,43.4719,43.4719,43.3533,43.3928,94847.0
2024-07-30 14:10:00,43.89,44.0,43.88,43.95,115704.0,43.3928,43.5016,43.3829,43.4521,115704.0
2024-07-30 14:20:00,43.95,44.01,43.86,43.91,163098.0,43.4521,43.5115,43.3632,43.4126,163098.0
2024-07-30 14:30:00,43.91,43.91,43.84,43.9,116621.0,43.4126,43.4126,43.3434,43.4027,116621.0
2024-07-30 14:40:00,43.9,43.95,43.8,43.8,123031.0,43.4027,43.4521,43.3038,43.3038,123031.0
2024-07-30 14:50:00,43.81,43.89,43.81,43.86,137533.0,43.3137,43.3928,43.3137,43.3632,137533.0
2024-07-30 15:00:00,43.86,43.96,43.85,43.94,219286.0,43.3632,43.462,43.3533,43.4422,219286.0
2024-07-30 15:10:00,43.95,43.98,43.92,43.95,145981.0,43.4521,43.4818,43.4225,43.4521,145981.0
2024-07-30 15:20:00,43.95,44.0,43.93,43.97,131140.0,43.4521,43.5016,43.4324,43.4719,131140.0
2024-07-30 15:30:00,43.96,43.96,43.79,43.81,266293.0,43.462,43.462,43.2939,43.3137,266293.0
2024-07-30 15:40:00,43.81,43.9,43.8,43.89,466219.0,43.3137,43.4027,43.3038,43.3928,466219.0
2024-07-30 15:50:00,43.9,43.93,43.77,43.84,1099067.0,43.4027,43.4324,43.2742,43.3434,1099067.0
2024-07-31 09:30:00,46.01,46.37,45.3,45.41,1334007.0,45.4888,45.8447,44.7868,44.8956,1334007.0
2024-07-31 09:40:00,45.41,45.59,45.16,45.25,531690.0,44.8956,45.0736,44.6484,44.7374,531690.0
2024-07-31 09:50:00,45.24,45.39,45.12,45.35,332618.0,44.7275,44.8758,44.6089,44.8363,332618.0
2024-07-31 10:00:00,45.34,45.5,45.28,45.39,224799.0,44.8264,44.9846,44.7671,44.8758,224799.0
2024-07-31 10:10:00,45.39,45.47,45.32,45.39,148874.0,44.8758,44.9549,44.8066,44.8758,148874.0
2024-07-31 10:20:00,45.39,45.55,45.28,45.53,154958.0,44.8758,45.034,44.7671,45.0142,154958.0
2024-07-31 10:30:00,45.53,45.73,45.52,45.58,298291.0,45.0142,45.212,45.0043,45.0637,298291.0
2024-07-31 10:40:00,45.57,45.57,45.43,45.55,126753.0,45.0538,45.0538,44.9154,45.034,126753.0
2024-07-31 10:50:00,45.55,45.55,45.31,45.47,146692.0,45.034,45.034,44.7967,44.9549,146692.0
2024-07-31 11:00:00,45.47,45.51,45.3,45.3,108792.0,44.9549,44.9945,44.7868,44.7868,108792.0
2024-07-31 11:10:00,45.31,45.38,45.25,45.27,99417.0,44.7967,44.8659,44.7374,44.7572,99417.0
2024-07-31 11:20:00,45.28,45.35,45.2,45.21,119352.0,44.7671,44.8363,44.688,44.6979,119352.0
2024-07-31 11:30:00,45.2,45.45,45.19,45.45,202155.0,44.688,44.9351,44.6781,44.9351,202155.0
2024-07-31 11:40:00,45.45,45.51,45.36,45.44,179206.0,44.9351,44.9945,44.8462,44.9253,179206.0
2024-07-31 11:50:00,45.45,45.45,45.32,45.39,76145.0,44.9351,44.9351,44.8066,44.8758,76145.0
2024-07-31 12:00:00,45.38,45.51,45.38,45.5,89292.0,44.8659,44.9945,44.8659,44.9846,89292.0
2024-07-31 12:10:00,45.5,45.56,45.47,45.51,79467.0,44.9846,45.0439,44.9549,44.9945,79467.0
2024-07-31 12:20:00,45.5,45.57,45.47,45.49,68930.0,44.9846,45.0538,44.9549,44.9747,68930.0
2024-07-31 12:30:00,45.49,45.55,45.44,45.48,108527.0,44.9747,45.034,44.9253,44.9648,108527.0
2024-07-31 12:40:00,45.48,45.53,45.46,45.51,79224.0,44.9648,45.0142,44.945,44.9945,79224.0
2024-07-31 12:50:00,45.52,45.53,45.43,45.44,68994.0,45.0043,45.0142,44.9154,44.9253,68994.0
2024-07-31 13:00:00,45.45,45.49,45.4,45.4,90392.0,44.9351,44.9747,44.8857,44.8857,90392.0
2024-07-31 13:10:00,45.4,45.44,45.37,45.38,98041.0,44.8857,44.9253,44.856,44.8659,98041.0
2024-07-31 13:20:00,45.39,45.41,45.31,45.35,112072.0,44.8758,44.8956,44.7967,44.8363,112072.0
2024-07-31 13:30:00,45.36,45.36,45.21,45.22,76554.0,44.8462,44.8462,44.6979,44.7077,76554.0
2024-07-31 13:40:00,45.23,45.3,45.17,45.3,103711.0,44.7176,44.7868,44.6583,44.7868,103711.0
2024-07-31 13:50:00,45.3,45.36,45.24,45.27,120398.0,44.7868,44.8462,44.7275,44.7572,120398.0
2024-07-31 14:00:00,45.26,45.28,45.12,45.24,157328.0,44.7473,44.7671,44.6089,44.7275,157328.0
2024-07-31 14:10:00,45.24,45.31,45.17,45.3,113409.0,44.7275,44.7967,44.6583,44.7868,113409.0
2024-07-31 14:20:00,45.29,45.34,45.28,45.3,80924.0,44.777,44.8264,44.7671,44.7868,80924.0
2024-07-31 14:30:00,45.3,45.45,45.3,45.4,156391.0,44.7868,44.9351,44.7868,44.8857,156391.0
2024-07-31 14:40:00,45.41,45.83,45.4,45.82,262979.0,44.8956,45.3108,44.8857,45.3009,262979.0
2024-07-31 14:50:00,45.83,45.97,45.76,45.96,242565.0,45.3108,45.4492,45.2416,45.4394,242565.0
2024-07-31 15:00:00,45.96,46.03,45.79,45.81,359030.0,45.4394,45.5086,45.2713,45.2911,359030.0
2024-07-31 15:10:00,45.82,45.82,45.59,45.62,273148.0,45.3009,45.3009,45.0736,45.1032,273148.0
2024-07-31 15:20:00,45.62,45.73,45.51,45.54,175195.0,45.1032,45.212,44.9945,45.0241,175195.0
2024-07-31 15:30:00,45.54,45.77,45.49,45.68,266693.0,45.0241,45.2515,44.9747,45.1625,266693.0
2024-07-31 15:40:00,45.69,45.85,45.65,45.66,343095.0,45.1724,45.3306,45.1329,45.1428,343095.0
2024-07-31 15:50:00,45.66,45.69,45.39,45.4,1124531.0,45.1428,45.1724,44.8758,44.8857,1124531.0
2024-08-01 09:30:00,45.12,45.44,44.98,45.36,275537.0,44.6089,44.9253,44.4705,44.8462,275537.0
2024-08-01 09:40:00,45.36,45.37,45.02,45.02,224787.0,44.8462,44.856,44.51,44.51,224787.0
2024-08-01 09:50:00,45.02,45.12,44.87,44.93,140237.0,44.51,44.6089,44.3617,44.421,140237.0
2024-08-01 10:00:00,44.93,45.01,44.38,44.41,612114.0,44.421,44.5001,43.8773,43.9069,612114.0
2024-08-01 10:10:00,44.41,44.71,44.37,44.4,319392.0,43.9069,44.2035,43.8674,43.897,319392.0
2024-08-01 10:20:00,44.4,44.58,44.37,44.44,207034.0,43.897,44.075,43.8674,43.9366,207034.0
2024-08-01 10:30:00,44.43,44.57,44.25,44.38,217568.0,43.9267,44.0651,43.7487,43.8773,217568.0
2024-08-01 10:40:00,44.38,44.4,44.04,44.08,248090.0,43.8773,43.897,43.5411,43.5807,248090.0
2024-08-01 10:50:00,44.07,44.27,44.07,44.18,201119.0,43.5708,43.7685,43.5708,43.6795,201119.0
2024-08-01 11:00:00,44.17,44.29,44.08,44.13,112941.0,43.6696,43.7883,43.5807,43.6301,112941.0
2024-08-01 11:10:00,44.13,44.15,44.01,44.03,164172.0,43.6301,43.6499,43.5115,43.5312,164172.0
2024-08-01 11:20:00,44.03,44.06,43.84,43.97,223073.0,43.5312,43.5609,43.3434,43.4719,223073.0
2024-08-01 11:30:00,43.97,44.03,43.79,43.8,270259.0,43.4719,43.5312,43.2939,43.3038,270259.0
2024-08-01 11:40:00,43.8,43.81,43.46,43.59,428140.0,43.3038,43.3137,42.9677,43.0962,428140.0
2024-08-01 11:50:00,43.59,43.72,43.58,43.62,161766.0,43.0962,43.2247,43.0863,43.1259,161766.0
2024-08-01 12:00:00,43.61,43.75,43.55,43.66,267129.0,43.116,43.2544,43.0567,43.1654,267129.0
2024-08-01 12:10:00,43.66,43.75,43.58,43.62,167434.0,43.1654,43.2544,43.0863,43.1259,167434.0
2024-08-01 12:20:00,43.63,43.77,43.56,43.73,106953.0,43.1358,43.2742,43.0665,43.2346,106953.0
2024-08-01 12:30:00,43.73,43.73,43.58,43.58,84040.0,43.2346,43.2346,43.0863,43.0863,84040.0
2024-08-01 12:40:00,43.57,43.61,43.49,43.52,154582.0,43.0764,43.116,42.9973,43.027,154582.0
2024-08-01 12:50:00,43.53,43.71,43.46,43.71,153705.0,43.0369,43.2148,42.9677,43.2148,153705.0
2024-08-01 13:00:00,43.71,43.72,43.58,43.62,83171.0,43.2148,43.2247,43.0863,43.1259,83171.0
2024-08-01 13:10:00,43.62,43.8,43.59,43.71,88207.0,43.1259,43.3038,43.0962,43.2148,88207.0
2024-08-01 13:20:00,43.7,43.73,43.57,43.63,121969.0,43.205,43.2346,43.0764,43.1358,121969.0
2024-08-01 13:30:00,43.62,43.68,43.52,43.55,76830.0,43.1259,43.1852,43.027,43.0567,76830.0
2024-08-01 13:40:00,43.55,43.58,43.46,43.49,121510.0,43.0567,43.0863,42.9677,42.9973,121510.0
2024-08-01 13:50:00,43.49,43.78,43.49,43.78,135367.0,42.9973,43.2841,42.9973,43.2841,135367.0
2024-08-01 14:00:00,43.77,43.79,43.58,43.59,132370.0,43.2742,43.2939,43.0863,43.0962,132370.0
2024-08-01 14:10:00,43.58,43.59,43.35,43.36,179986.0,43.0863,43.0962,42.8589,42.8688,179986.0
2024-08-01 14:20:00,43.37,43.45,43.24,43.29,207872.0,42.8787,42.9578,42.7502,42.7996,207872.0
2024-08-01 14:30:00,43.29,43.33,43.24,43.31,128736.0,42.7996,42.8392,42.7502,42.8194,128736.0
2024-08-01 14:40:00,43.3,43.34,43.21,43.24,113765.0,42.8095,42.849,42.7205,42.7502,113765.0
2024-08-01 14:50:00,43.24,43.37,43.24,43.3,129376.0,42.7502,42.8787,42.7502,42.8095,129376.0
2024-08-01 15:00:00,43.3,43.31,43.18,43.21,221303.0,42.8095,42.8194,42.6909,42.7205,221303.0
2024-08-01 15:10:00,43.21,43.37,43.18,43.34,195623.0,42.7205,42.8787,42.6909,42.849,195623.0
2024-08-01 15:20:00,43.35,43.38,43.29,43.36,208936.0,42.8589,42.8886,42.7996,42.8688,208936.0
2024-08-01 15:30:00,43.37,43.46,43.28,43.4,211176.0,42.8787,42.9677,42.7897,42.9084,211176.0
2024-08-01 15:40:00,43.4,43.56,43.33,43.52,288550.0,42.9084,43.0665,42.8392,43.027,288550.0
2024-08-01 15:50:00,43.53,43.66,43.46,43.63,1187112.0,43.0369,43.1654,42.9677,43.1358,1187112.0
2024-08-02 09:30:00,43.28,43.28,42.41,42.69,813804.0,42.7897,42.7897,41.9296,42.2064,813804.0
2024-08-02 09:40:00,42.67,42.71,42.07,42.33,805565.0,42.1866,42.2262,41.5934,41.8505,805565.0
2024-08-02 09:50:00,42.34,42.46,41.99,42.29,558508.0,41.8604,41.979,41.5143,41.8109,558508.0
2024-08-02 10:00:00,42.28,42.75,42.25,42.38,465596.0,41.801,42.2657,41.7714,41.8999,465596.0
2024-08-02 10:10:00,42.38,42.39,42.06,42.23,382714.0,41.8999,41.9098,41.5835,41.7516,382714.0
2024-08-02 10:20:00,42.23,42.37,42.17,42.26,301873.0,41.7516,41.89,41.6923,41.7813,301873.0
2024-08-02 10:30:00,42.26,42.26,41.9,41.94,269384.0,41.7813,41.7813,41.4254,41.4649,269384.0
2024-08-02 10:40:00,41.95,42.0,41.88,41.98,452160.0,41.4748,41.5242,41.4056,41.5044,452160.0
2024-08-02 10:50:00,41.98,42.0,41.75,41.77,267180.0,41.5044,41.5242,41.2771,41.2968,267180.0
2024-08-02 11:00:00,41.77,41.82,41.68,41.71,369233.0,41.2968,41.3463,41.2078,41.2375,369233.0
2024-08-02 11:10:00,41.71,41.84,41.65,41.69,452960.0,41.2375,41.366,41.1782,41.2177,452960.0
2024-08-02 11:20:00,41.69,41.91,41.64,41.84,286198.0,41.2177,41.4352,41.1683,41.366,286198.0
2024-08-02 11:30:00,41.84,41.96,41.81,41.83,234568.0,41.366,41.4847,41.3364,41.3561,234568.0
2024-08-02 11:40:00,41.82,42.08,41.8,42.08,228106.0,41.3463,41.6033,41.3265,41.6033,228106.0
2024-08-02 11:50:00,42.08,42.11,41.96,41.97,373521.0,41.6033,41.633,41.4847,41.4946,373521.0
2024-08-02 12:00:00,41.98,42.06,41.87,41.98,336087.0,41.5044,41.5835,41.3957,41.5044,336087.0
2024-08-02 12:10:00,41.98,42.15,41.88,42.15,188520.0,41.5044,41.6725,41.4056,41.6725,188520.0
2024-08-02 12:20:00,42.15,42.24,42.09,42.19,571211.0,41.6725,41.7615,41.6132,41.7121,571211.0
2024-08-02 12:30:00,42.19,42.23,42.06,42.12,266628.0,41.7121,41.7516,41.5835,41.6429,266628.0
2024-08-02 12:40:00,42.11,42.22,41.99,42.08,281345.0,41.633,41.7417,41.5143,41.6033,281345.0
2024-08-02 12:50:00,42.09,42.09,41.8,41.84,191554.0,41.6132,41.6132,41.3265,41.366,191554.0
2024-08-02 13:00:00,41.84,41.89,41.72,41.89,199190.0,41.366,41.4155,41.2474,41.4155,199190.0
2024-08-02 13:10:00,41.89,41.94,41.81,41.87,209724.0,41.4155,41.4649,41.3364,41.3957,209724.0
2024-08-02 13:20:00,41.87,41.87,41.72,41.77,162050.0,41.3957,41.3957,41.2474,41.2968,162050.0
2024-08-02 13:30:00,41.77,41.78,41.68,41.71,224137.0,41.2968,41.3067,41.2078,41.2375,224137.0
2024-08-02 13:40:00,41.71,41.81,41.7,41.75,171516.0,41.2375,41.3364,41.2276,41.2771,171516.0
2024-08-02 13:50:00,41.75,41.85,41.72,41.78,171020.0,41.2771,41.3759,41.2474,41.3067,171020.0
2024-08-02 14:00:00,41.78,41.79,41.69,41.7,101382.0,41.3067,41.3166,41.2177,41.2276,101382.0
2024-08-02 14:10:00,41.69,41.77,41.64,41.65,179834.0,41.2177,41.2968,41.1683,41.1782,179834.0
2024-08-02 14:20:00,41.64,41.8,41.64,41.8,351368.0,41.1683,41.3265,41.1683,41.3265,351368.0
2024-08-02 14:30:00,41.79,41.89,41.72,41.74,215004.0,41.3166,41.4155,41.2474,41.2672,215004.0
2024-08-02 14:40:00,41.75,41.84,41.71,41.76,190669.0,41.2771,41.366,41.2375,41.2869,190669.0
2024-08-02 14:50:00,41.75,41.84,41.71,41.72,159173.0,41.2771,41.366,41.2375,41.2474,159173.0
2024-08-02 15:00:00,41.72,41.77,41.63,41.75,233825.0,41.2474,41.2968,41.1584,41.2771,233825.0
2024-08-02 15:10:00,41.75,41.77,41.7,41.71,160784.0,41.2771,41.2968,41.2276,41.2375,160784.0
2024-08-02 15:20:00,41.71,41.85,41.67,41.8,188436.0,41.2375,41.3759,41.198,41.3265,188436.0
2024-08-02 15:30:00,41.81,41.88,41.69,41.69,423816.0,41.3364,41.4056,41.2177,41.2177,423816.0
2024-08-02 15:40:00,41.69,41.79,41.66,41.76,421000.0,41.2177,41.3166,41.1881,41.2869,421000.0
2024-08-02 15:50:00,41.76,41.98,41.72,41.95,1340374.0,41.2869,41.5044,41.2474,41.4748,1340374.0
2024-08-05 09:30:00,40.0,40.17,39.58,39.65,843000.0,39.5469,39.715,39.1316,39.2008,843000.0
2024-08-05 09:40:00,39.65,39.65,39.08,39.57,1840540.0,39.2008,39.2008,38.6373,39.1217,1840540.0
2024-08-05 09:50:00,39.58,39.58,39.18,39.34,703356.0,39.1316,39.1316,38.7362,38.8944,703356.0
2024-08-05 10:00:00,39.35,39.96,39.35,39.94,1008874.0,38.9042,39.5073,38.9042,39.4876,1008874.0
2024-08-05 10:10:00,39.94,40.35,39.86,40.12,979993.0,39.4876,39.8929,39.4085,39.6655,979993.0
2024-08-05 10:20:00,40.09,40.13,39.82,39.83,743669.0,39.6359,39.6754,39.3689,39.3788,743669.0
2024-08-05 10:30:00,39.83,40.4,39.82,40.35,458955.0,39.3788,39.9423,39.3689,39.8929,458955.0
2024-08-05 10:40:00,40.35,40.5,40.23,40.28,336644.0,39.8929,40.0412,39.7743,39.8237,336644.0
2024-08-05 10:50:00,40.28,40.37,40.2,40.31,473042.0,39.8237,39.9127,39.7446,39.8534,473042.0
2024-08-05 11:00:00,40.3,40.71,40.19,40.57,354719.0,39.8435,40.2488,39.7347,40.1104,354719.0
2024-08-05 11:10:00,40.55,40.71,40.42,40.59,465298.0,40.0906,40.2488,39.9621,40.1302,465298.0
2024-08-05 11:20:00,40.59,40.76,40.51,40.52,191984.0,40.1302,40.2983,40.0511,40.061,191984.0
2024-08-05 11:30:00,40.52,40.74,40.43,40.68,752371.0,40.061,40.2785,39.972,40.2192,752371.0
2024-08-05 11:40:00,40.67,40.82,40.58,40.63,519400.0,40.2093,40.3576,40.1203,40.1697,519400.0
2024-08-05 11:50:00,40.62,40.98,40.59,40.78,257771.0,40.1599,40.5158,40.1302,40.318,257771.0
2024-08-05 12:00:00,40.78,40.97,40.65,40.67,136204.0,40.318,40.5059,40.1895,40.2093,136204.0
2024-08-05 12:10:00,40.66,40.83,40.62,40.8,160383.0,40.1994,40.3675,40.1599,40.3378,160383.0
2024-08-05 12:20:00,40.8,40.94,40.71,40.88,203312.0,40.3378,40.4762,40.2488,40.4169,203312.0
2024-08-05 12:30:00,40.89,40.89,40.49,40.54,362206.0,40.4268,40.4268,40.0313,40.0808,362206.0
2024-08-05 12:40:00,40.53,40.56,40.35,40.4,302364.0,40.0709,40.1005,39.8929,39.9423,302364.0
2024-08-05 12:50:00,40.41,40.53,40.34,40.48,196128.0,39.9522,40.0709,39.883,40.0214,196128.0
2024-08-05 13:00:00,40.49,40.53,40.25,40.41,260029.0,40.0313,40.0709,39.794,39.9522,260029.0
2024-08-05 13:10:00,40.4,40.71,40.4,40.56,241543.0,39.9423,40.2488,39.9423,40.1005,241543.0
2024-08-05 13:20:00,40.55,40.62,40.35,40.4,302244.0,40.0906,40.1599,39.8929,39.9423,302244.0
2024-08-05 13:30:00,40.4,40.61,40.37,40.55,677423.0,39.9423,40.15,39.9127,40.0906,677423.0
2024-08-05 13:40:00,40.55,40.59,40.45,40.5,513764.0,40.0906,40.1302,39.9918,40.0412,513764.0
2024-08-05 13:50:00,40.5,40.51,40.24,40.35,242105.0,40.0412,40.0511,39.7842,39.8929,242105.0
2024-08-05 14:00:00,40.34,40.49,40.22,40.45,209960.0,39.883,40.0313,39.7644,39.9918,209960.0
2024-08-05 14:10:00,40.45,40.66,40.4,40.59,636557.0,39.9918,40.1994,39.9423,40.1302,636557.0
2024-08-05 14:20:00,40.59,40.64,40.51,40.61,142868.0,40.1302,40.1796,40.0511,40.15,142868.0
2024-08-05 14:30:00,40.59,40.65,40.53,40.61,237148.0,40.1302,40.1895,40.0709,40.15,237148.0
2024-08-05 14:40:00,40.6,40.63,40.49,40.54,230312.0,40.1401,40.1697,40.0313,40.0808,230312.0
2024-08-05 14:50:00,40.54,40.68,40.53,40.59,262584.0,40.0808,40.2192,40.0709,40.1302,262584.0
2024-08-05 15:00:00,40.6,40.71,40.58,40.68,283673.0,40.1401,40.2488,40.1203,40.2192,283673.0
2024-08-05 15:10:00,40.68,40.74,40.53,40.59,418912.0,40.2192,40.2785,40.0709,40.1302,418912.0
2024-08-05 15:20:00,40.59,40.68,40.53,40.61,613566.0,40.1302,40.2192,40.0709,40.15,613566.0
2024-08-05 15:30:00,40.61,40.66,40.5,40.52,706317.0,40.15,40.1994,40.0412,40.061,706317.0
2024-08-05 15:40:00,40.52,40.59,40.4,40.55,1055932.0,40.061,40.1302,39.9423,40.0906,1055932.0
2024-08-05 15:50:00,40.56,40.89,40.53,40.88,1764009.0,40.1005,40.4268,40.0709,40.4169,1764009.0
2024-08-06 09:30:00,40.7,40.72,40.32,40.53,279811.0,40.2389,40.2587,39.8633,40.0709,279811.0
2024-08-06 09:40:00,40.51,41.04,40.51,41.0,198360.0,40.0511,40.5751,40.0511,40.5355,198360.0
2024-08-06 09:50:00,41.0,41.14,40.85,41.02,451704.0,40.5355,40.674,40.3872,40.5553,451704.0
2024-08-06 10:00:00,41.03,41.19,40.86,41.07,239637.0,40.5652,40.7234,40.3971,40.6048,239637.0
2024-08-06 10:10:00,41.06,41.14,40.97,41.11,245310.0,40.5949,40.674,40.5059,40.6443,245310.0
2024-08-06 10:20:00,41.11,41.25,41.04,41.09,261031.0,40.6443,40.7827,40.5751,40.6245,261031.0
2024-08-06 10:30:00,41.11,41.12,40.89,41.04,287193.0,40.6443,40.6542,40.4268,40.5751,287193.0
2024-08-06 10:40:00,41.04,41.35,41.0,41.23,240928.0,40.5751,40.8816,40.5355,40.7629,240928.0
2024-08-06 10:50:00,41.23,41.26,41.05,41.08,232181.0,40.7629,40.7926,40.585,40.6146,232181.0
2024-08-06 11:00:00,41.07,41.2,41.04,41.11,229522.0,40.6048,40.7333,40.5751,40.6443,229522.0
2024-08-06 11:10:00,41.11,41.13,40.95,41.07,237532.0,40.6443,40.6641,40.4861,40.6048,237532.0
2024-08-06 11:20:00,41.06,41.13,40.89,40.9,131925.0,40.5949,40.6641,40.4268,40.4367,131925.0
2024-08-06 11:30:00,40.9,41.2,40.9,41.08,259906.0,40.4367,40.7333,40.4367,40.6146,259906.0
2024-08-06 11:40:00,41.09,41.16,41.01,41.09,228539.0,40.6245,40.6937,40.5454,40.6245,228539.0
2024-08-06 11:50:00,41.09,41.14,41.04,41.14,141397.0,40.6245,40.674,40.5751,40.674,141397.0
2024-08-06 12:00:00,41.15,41.29,41.13,41.21,180987.0,40.6838,40.8223,40.6641,40.7432,180987.0
2024-08-06 12:10:00,41.22,41.39,41.19,41.34,96000.0,40.7531,40.9211,40.7234,40.8717,96000.0
2024-08-06 12:20:00,41.33,41.34,41.21,41.23,94024.0,40.8618,40.8717,40.7432,40.7629,94024.0
2024-08-06 12:30:00,41.24,41.28,41.16,41.26,137734.0,40.7728,40.8124,40.6937,40.7926,137734.0
2024-08-06 12:40:00,41.27,41.28,41.16,41.16,131423.0,40.8025,40.8124,40.6937,40.6937,131423.0
2024-08-06 12:50:00,41.16,41.27,41.09,41.23,183106.0,40.6937,40.8025,40.6245,40.7629,183106.0
2024-08-06 13:00:00,41.23,41.32,41.19,41.28,98208.0,40.7629,40.8519,40.7234,40.8124,98208.0
2024-08-06 13:10:00,41.27,41.33,41.19,41.26,62269.0,40.8025,40.8618,40.7234,40.7926,62269.0
2024-08-06 13:20:00,41.26,41.35,41.22,41.34,86338.0,40.7926,40.8816,40.7531,40.8717,86338.0
2024-08-06 13:30:00,41.35,41.4,41.28,41.35,108820.0,40.8816,40.931,40.8124,40.8816,108820.0
2024-08-06 13:40:00,41.35,41.46,41.3,41.45,158749.0,40.8816,40.9903,40.8322,40.9805,158749.0
2024-08-06 13:50:00,41.45,41.53,41.42,41.44,199018.0,40.9805,41.0595,40.9508,40.9706,199018.0
2024-08-06 14:00:00,41.45,41.57,41.4,41.55,83586.0,40.9805,41.0991,40.931,41.0793,83586.0
2024-08-06 14:10:00,41.55,41.63,41.53,41.59,64569.0,41.0793,41.1584,41.0595,41.1189,64569.0
2024-08-06 14:20:00,41.59,41.86,41.59,41.86,155910.0,41.1189,41.3858,41.1189,41.3858,155910.0
2024-08-06 14:30:00,41.86,41.87,41.75,41.77,197475.0,41.3858,41.3957,41.2771,41.2968,197475.0
2024-08-06 14:40:00,41.77,41.78,41.7,41.74,80475.0,41.2968,41.3067,41.2276,41.2672,80475.0
2024-08-06 14:50:00,41.74,41.75,41.41,41.41,104094.0,41.2672,41.2771,40.9409,40.9409,104094.0
2024-08-06 15:00:00,41.41,41.42,41.17,41.25,193104.0,40.9409,40.9508,40.7036,40.7827,193104.0
2024-08-06 15:10:00,41.25,41.32,41.13,41.16,203807.0,40.7827,40.8519,40.6641,40.6937,203807.0
2024-08-06 15:20:00,41.16,41.48,41.13,41.43,360768.0,40.6937,41.0101,40.6641,40.9607,360768.0
2024-08-06 15:30:00,41.43,41.47,41.33,41.39,168875.0,40.9607,41.0002,40.8618,40.9211,168875.0
2024-08-06 15:40:00,41.39,41.43,41.15,41.16,257894.0,40.9211,40.9607,40.6838,40.6937,257894.0
2024-08-06 15:50:00,41.15,41.2,40.96,41.02,879001.0,40.6838,40.7333,40.496,40.5553,879001.0
2024-08-07 09:30:00,41.59,41.65,41.15,41.29,617506.0,41.1189,41.1782,40.6838,40.8223,617506.0
2024-08-07 09:40:00,41.3,41.49,41.17,41.31,423721.0,40.8322,41.02,40.7036,40.842,423721.0
2024-08-07 09:50:00,41.3,41.34,41.06,41.18,250695.0,40.8322,40.8717,40.5949,40.7135,250695.0
2024-08-07 10:00:00,41.17,41.2,40.85,41.03,304352.0,40.7036,40.7333,40.3872,40.5652,304352.0
2024-08-07 10:10:00,41.03,41.11,40.87,40.97,416169.0,40.5652,40.6443,40.407,40.5059,416169.0
2024-08-07 10:20:00,40.97,41.26,40.86,40.86,215621.0,40.5059,40.7926,40.3971,40.3971,215621.0
2024-08-07 10:30:00,40.85,41.06,40.77,41.01,228944.0,40.3872,40.5949,40.3082,40.5454,228944.0
2024-08-07 10:40:00,41.02,41.29,41.02,41.19,193213.0,40.5553,40.8223,40.5553,40.7234,193213.0
2024-08-07 10:50:00,41.19,41.26,41.11,41.14,160214.0,40.7234,40.7926,40.6443,40.674,160214.0
2024-08-07 11:00:00,41.14,41.27,41.13,41.24,131153.0,40.674,40.8025,40.6641,40.7728,131153.0
2024-08-07 11:10:00,41.24,41.27,41.09,41.13,133936.0,40.7728,40.8025,40.6245,40.6641,133936.0
2024-08-07 11:20:00,41.13,41.26,41.07,41.12,115138.0,40.6641,40.7926,40.6048,40.6542,115138.0
2024-08-07 11:30:00,41.11,41.16,41.06,41.11,117499.0,40.6443,40.6937,40.5949,40.6443,117499.0
2024-08-07 11:40:00,41.1,41.11,40.85,40.91,169045.0,40.6344,40.6443,40.3872,40.4466,169045.0
2024-08-07 11:50:00,40.91,40.99,40.85,40.91,82189.0,40.4466,40.5257,40.3872,40.4466,82189.0
2024-08-07 12:00:00,40.89,40.89,40.67,40.72,233391.0,40.4268,40.4268,40.2093,40.2587,233391.0
2024-08-07 12:10:00,40.71,40.8,40.69,40.73,167743.0,40.2488,40.3378,40.2291,40.2686,167743.0
2024-08-07 12:20:00,40.73,40.91,40.7,40.8,113957.0,40.2686,40.4466,40.2389,40.3378,113957.0
2024-08-07 12:30:00,40.8,40.84,40.72,40.77,80114.0,40.3378,40.3774,40.2587,40.3082,80114.0
2024-08-07 12:40:00,40.77,40.83,40.66,40.68,76340.0,40.3082,40.3675,40.1994,40.2192,76340.0
2024-08-07 12:50:00,40.67,40.76,40.6,40.71,121191.0,40.2093,40.2983,40.1401,40.2488,121191.0
2024-08-07 13:00:00,40.71,40.72,40.47,40.49,80772.0,40.2488,40.2587,40.0116,40.0313,80772.0
2024-08-07 13:10:00,40.49,40.51,40.31,40.34,137719.0,40.0313,40.0511,39.8534,39.883,137719.0
2024-08-07 13:20:00,40.35,40.56,40.34,40.44,184500.0,39.8929,40.1005,39.883,39.9819,184500.0
2024-08-07 13:30:00,40.43,40.48,40.36,40.41,228349.0,39.972,40.0214,39.9028,39.9522,228349.0
2024-08-07 13:40:00,40.41,40.43,40.14,40.16,282683.0,39.9522,39.972,39.6853,39.7051,282683.0
2024-08-07 13:50:00,40.15,40.21,40.0,40.11,206869.0,39.6952,39.7545,39.5469,39.6556,206869.0
2024-08-07 14:00:00,40.11,40.14,39.81,39.81,209310.0,39.6556,39.6853,39.359,39.359,209310.0
2024-08-07 14:10:00,39.82,39.87,39.7,39.7,244651.0,39.3689,39.4183,39.2503,39.2503,244651.0
2024-08-07 14:20:00,39.71,39.9,39.7,39.84,230818.0,39.2602,39.448,39.2503,39.3887,230818.0
2024-08-07 14:30:00,39.83,39.91,39.73,39.78,172504.0,39.3788,39.4579,39.2799,39.3294,172504.0
2024-08-07 14:40:00,39.78,39.83,39.69,39.71,193214.0,39.3294,39.3788,39.2404,39.2602,193214.0
2024-08-07 14:50:00,39.7,39.77,39.66,39.72,198061.0,39.2503,39.3195,39.2107,39.27,198061.0
2024-08-07 15:00:00,39.73,39.98,39.72,39.9,353851.0,39.2799,39.5271,39.27,39.448,353851.0
2024-08-07 15:10:00,39.9,39.94,39.8,39.89,225507.0,39.448,39.4876,39.3491,39.4381,225507.0
2024-08-07 15:20:00,39.89,39.91,39.71,39.8,393789.0,39.4381,39.4579,39.2602,39.3491,393789.0
2024-08-07 15:30:00,39.8,39.97,39.78,39.84,969600.0,39.3491,39.5172,39.3294,39.3887,969600.0
2024-08-07 15:40:00,39.85,39.87,39.69,39.84,455819.0,39.3986,39.4183,39.2404,39.3887,455819.0
2024-08-07 15:50:00,39.84,39.86,39.49,39.54,1611989.0,39.3887,39.4085,39.0427,39.0921,1611989.0
2024-08-08 09:30:00,40.0,40.46,39.91,40.22,363044.0,39.5469,40.0017,39.4579,39.7644,363044.0
2024-08-08 09:40:00,40.24,40.45,40.14,40.27,201255.0,39.7842,39.9918,39.6853,39.8138,201255.0
2024-08-08 09:50:00,40.27,40.48,40.26,40.42,145705.0,39.8138,40.0214,39.8039,39.9621,145705.0
2024-08-08 10:00:00,40.42,40.65,40.31,40.59,362250.0,39.9621,40.1895,39.8534,40.1302,362250.0
2024-08-08 10:10:00,40.59,40.73,40.52,40.56,369915.0,40.1302,40.2686,40.061,40.1005,369915.0
2024-08-08 10:20:00,40.57,40.89,40.47,40.87,244353.0,40.1104,40.4268,40.0116,40.407,244353.0
2024-08-08 10:30:00,40.87,40.95,40.77,40.79,218930.0,40.407,40.4861,40.3082,40.3279,218930.0
2024-08-08 10:40:00,40.79,40.84,40.71,40.73,130319.0,40.3279,40.3774,40.2488,40.2686,130319.0
2024-08-08 10:50:00,40.73,40.88,40.68,40.86,118012.0,40.2686,40.4169,40.2192,40.3971,118012.0
2024-08-08 11:00:00,40.87,40.92,40.82,40.89,134161.0,40.407,40.4565,40.3576,40.4268,134161.0
2024-08-08 11:10:00,40.9,40.9,40.69,40.81,115315.0,40.4367,40.4367,40.2291,40.3477,115315.0
2024-08-08 11:20:00,40.81,40.95,40.8,40.89,177548.0,40.3477,40.4861,40.3378,40.4268,177548.0
2024-08-08 11:30:00,40.89,40.95,40.84,40.88,206047.0,40.4268,40.4861,40.3774,40.4169,206047.0
2024-08-08 11:40:00,40.88,40.91,40.78,40.79,90512.0,40.4169,40.4466,40.318,40.3279,90512.0
2024-08-08 11:50:00,40.79,40.94,40.79,40.82,78916.0,40.3279,40.4762,40.3279,40.3576,78916.0
2024-08-08 12:00:00,40.81,40.88,40.77,40.82,108373.0,40.3477,40.4169,40.3082,40.3576,108373.0
2024-08-08 12:10:00,40.82,40.88,40.8,40.86,86367.0,40.3576,40.4169,40.3378,40.3971,86367.0
2024-08-08 12:20:00,40.88,41.02,40.88,40.9,105049.0,40.4169,40.5553,40.4169,40.4367,105049.0
2024-08-08 12:30:00,40.91,40.91,40.67,40.68,70525.0,40.4466,40.4466,40.2093,40.2192,70525.0
2024-08-08 12:40:00,40.68,40.92,40.66,40.92,194183.0,40.2192,40.4565,40.1994,40.4565,194183.0
2024-08-08 12:50:00,40.92,40.97,40.81,40.82,87361.0,40.4565,40.5059,40.3477,40.3576,87361.0
2024-08-08 13:00:00,40.83,40.9,40.76,40.86,80735.0,40.3675,40.4367,40.2983,40.3971,80735.0
2024-08-08 13:10:00,40.87,41.1,40.87,41.09,82811.0,40.407,40.6344,40.407,40.6245,82811.0
2024-08-08 13:20:00,41.1,41.24,41.07,41.16,209029.0,40.6344,40.7728,40.6048,40.6937,209029.0
2024-08-08 13:30:00,41.17,41.23,41.12,41.2,153818.0,40.7036,40.7629,40.6542,40.7333,153818.0
2024-08-08 13:40:00,41.21,41.26,41.18,41.19,74567.0,40.7432,40.7926,40.7135,40.7234,74567.0
2024-08-08 13:50:00,41.19,41.24,41.14,41.19,105053.0,40.7234,40.7728,40.674,40.7234,105053.0
2024-08-08 14:00:00,41.18,41.25,41.15,41.22,76093.0,40.7135,40.7827,40.6838,40.7531,76093.0
2024-08-08 14:10:00,41.23,41.29,41.19,41.22,100364.0,40.7629,40.8223,40.7234,40.7531,100364.0
2024-08-08 14:20:00,41.22,41.29,41.22,41.27,92757.0,40.7531,40.8223,40.7531,40.8025,92757.0
2024-08-08 14:30:00,41.28,41.31,41.23,41.23,72108.0,40.8124,40.842,40.7629,40.7629,72108.0
2024-08-08 14:40:00,41.23,41.25,41.17,41.23,83889.0,40.7629,40.7827,40.7036,40.7629,83889.0
2024-08-08 14:50:00,41.22,41.27,41.18,41.23,133984.0,40.7531,40.8025,40.7135,40.7629,133984.0
2024-08-08 15:00:00,41.22,41.28,41.1,41.27,141031.0,40.7531,40.8124,40.6344,40.8025,141031.0
2024-08-08 15:10:00,41.27,41.32,41.23,41.26,126784.0,40.8025,40.8519,40.7629,40.7926,126784.0
2024-08-08 15:20:00,41.27,41.36,41.24,41.25,158258.0,40.8025,40.8915,40.7728,40.7827,158258.0
2024-08-08 15:30:00,41.24,41.25,41.13,41.16,180254.0,40.7728,40.7827,40.6641,40.6937,180254.0
2024-08-08 15:40:00,41.16,41.3,41.15,41.23,233144.0,40.6937,40.8322,40.6838,40.7629,233144.0
2024-08-08 15:50:00,41.22,41.28,41.02,41.02,965313.0,40.7531,40.8124,40.5553,40.5553,965313.0
2024-08-09 09:30:00,41.61,41.66,41.3,41.36,457560.0,41.1386,41.1881,40.8322,40.8915,457560.0
2024-08-09 09:40:00,41.35,41.37,40.93,40.93,148409.0,40.8816,40.9014,40.4663,40.4663,148409.0
2024-08-09 09:50:00,40.94,41.31,40.94,41.28,205920.0,40.4762,40.842,40.4762,40.8124,205920.0
2024-08-09 10:00:00,41.28,41.48,41.17,41.21,218723.0,40.8124,41.0101,40.7036,40.7432,218723.0
2024-08-09 10:10:00,41.21,41.42,41.16,41.27,132975.0,40.7432,40.9508,40.6937,40.8025,132975.0
2024-08-09 10:20:00,41.27,41.36,41.24,41.31,169831.0,40.8025,40.8915,40.7728,40.842,169831.0
2024-08-09 10:30:00,41.31,41.4,41.24,41.31,194055.0,40.842,40.931,40.7728,40.842,194055.0
2024-08-09 10:40:00,41.3,41.48,41.29,41.3,112959.0,40.8322,41.0101,40.8223,40.8322,112959.0
2024-08-09 10:50:00,41.3,41.44,41.27,41.27,93194.0,40.8322,40.9706,40.8025,40.8025,93194.0
2024-08-09 11:00:00,41.27,41.39,41.25,41.34,110356.0,40.8025,40.9211,40.7827,40.8717,110356.0
2024-08-09 11:10:00,41.34,41.38,41.18,41.26,177168.0,40.8717,40.9112,40.7135,40.7926,177168.0
2024-08-09 11:20:00,41.26,41.29,41.09,41.09,63186.0,40.7926,40.8223,40.6245,40.6245,63186.0
2024-08-09 11:30:00,41.09,41.09,41.01,41.08,61326.0,40.6245,40.6245,40.5454,40.6146,61326.0
2024-08-09 11:40:00,41.08,41.18,41.06,41.16,74498.0,40.6146,40.7135,40.5949,40.6937,74498.0
2024-08-09 11:50:00,41.16,41.17,40.84,40.84,158894.0,40.6937,40.7036,40.3774,40.3774,158894.0
2024-08-09 12:00:00,40.84,40.89,40.76,40.83,184738.0,40.3774,40.4268,40.2983,40.3675,184738.0
2024-08-09 12:10:00,40.83,40.85,40.68,40.81,172743.0,40.3675,40.3872,40.2192,40.3477,172743.0
2024-08-09 12:20:00,40.81,40.85,40.72,40.8,78486.0,40.3477,40.3872,40.2587,40.3378,78486.0
2024-08-09 12:30:00,40.8,40.87,40.76,40.87,102247.0,40.3378,40.407,40.2983,40.407,102247.0
2024-08-09 12:40:00,40.87,40.88,40.78,40.87,86563.0,40.407,40.4169,40.318,40.407,86563.0
2024-08-09 12:50:00,40.87,40.88,40.75,40.85,100850.0,40.407,40.4169,40.2884,40.3872,100850.0
2024-08-09 13:00:00,40.86,40.99,40.85,40.93,159049.0,40.3971,40.5257,40.3872,40.4663,159049.0
2024-08-09 13:10:00,40.93,41.0,40.9,40.97,103547.0,40.4663,40.5355,40.4367,40.5059,103547.0
2024-08-09 13:20:00,40.98,41.02,40.91,41.0,121518.0,40.5158,40.5553,40.4466,40.5355,121518.0
2024-08-09 13:30:00,41.01,41.12,40.99,41.02,170450.0,40.5454,40.6542,40.5257,40.5553,170450.0
2024-08-09 13:40:00,41.02,41.04,40.93,40.95,111889.0,40.5553,40.5751,40.4663,40.4861,111889.0
2024-08-09 13:50:00,40.95,40.96,40.86,40.88,72913.0,40.4861,40.496,40.3971,40.4169,72913.0
2024-08-09 14:00:00,40.89,40.91,40.82,40.91,74959.0,40.4268,40.4466,40.3576,40.4466,74959.0
2024-08-09 14:10:00,40.91,40.92,40.81,40.85,79481.0,40.4466,40.4565,40.3477,40.3872,79481.0
2024-08-09 14:20:00,40.86,40.87,40.82,40.83,64109.0,40.3971,40.407,40.3576,40.3675,64109.0
2024-08-09 14:30:00,40.82,40.87,40.77,40.86,81346.0,40.3576,40.407,40.3082,40.3971,81346.0
2024-08-09 14:40:00,40.85,40.91,40.82,40.9,73909.0,40.3872,40.4466,40.3576,40.4367,73909.0
2024-08-09 14:50:00,40.9,40.93,40.82,40.93,93874.0,40.4367,40.4663,40.3576,40.4663,93874.0
2024-08-09 15:00:00,40.93,40.96,40.86,40.9,99254.0,40.4663,40.496,40.3971,40.4367,99254.0
2024-08-09 15:10:00,40.9,40.95,40.87,40.92,247976.0,40.4367,40.4861,40.407,40.4565,247976.0
2024-08-09 15:20:00,40.92,41.0,40.87,40.91,207943.0,40.4565,40.5355,40.407,40.4466,207943.0
2024-08-09 15:30:00,40.91,40.96,40.85,40.87,152152.0,40.4466,40.496,40.3872,40.407,152152.0
2024-08-09 15:40:00,40.87,40.97,40.86,40.95,228955.0,40.407,40.5059,40.3971,40.4861,228955.0
2024-08-09 15:50:00,40.95,41.07,40.89,41.03,734252.0,40.4861,40.6048,40.4268,40.5652,734252.0
2024-08-12 09:30:00,41.64,41.95,41.53,41.86,378494.0,41.1683,41.4748,41.0595,41.3858,378494.0
2024-08-12 09:40:00,41.85,41.94,41.37,41.37,177813.0,41.3759,41.4649,40.9014,40.9014,177813.0
2024-08-12 09:50:00,41.38,41.51,41.27,41.29,136378.0,40.9112,41.0398,40.8025,40.8223,136378.0
2024-08-12 10:00:00,41.29,41.54,41.21,41.52,135057.0,40.8223,41.0694,40.7432,41.0497,135057.0
2024-08-12 10:10:00,41.52,41.53,41.33,41.34,232060.0,41.0497,41.0595,40.8618,40.8717,232060.0
2024-08-12 10:20:00,41.34,41.42,41.25,41.35,155660.0,40.8717,40.9508,40.7827,40.8816,155660.0
2024-08-12 10:30:00,41.35,41.6,41.28,41.59,222906.0,40.8816,41.1288,40.8124,41.1189,222906.0
2024-08-12 10:40:00,41.6,41.84,41.6,41.81,371269.0,41.1288,41.366,41.1288,41.3364,371269.0
2024-08-12 10:50:00,41.81,41.85,41.73,41.8,283574.0,41.3364,41.3759,41.2573,41.3265,283574.0
2024-08-12 11:00:00,41.8,41.95,41.74,41.87,176411.0,41.3265,41.4748,41.2672,41.3957,176411.0
2024-08-12 11:10:00,41.87,41.95,41.84,41.9,190441.0,41.3957,41.4748,41.366,41.4254,190441.0
2024-08-12 11:20:00,41.89,41.93,41.6,41.7,243759.0,41.4155,41.455,41.1288,41.2276,243759.0
2024-08-12 11:30:00,41.7,41.77,41.61,41.73,182728.0,41.2276,41.2968,41.1386,41.2573,182728.0
2024-08-12 11:40:00,41.73,41.8,41.69,41.8,166838.0,41.2573,41.3265,41.2177,41.3265,166838.0
2024-08-12 11:50:00,41.8,41.86,41.78,41.84,159476.0,41.3265,41.3858,41.3067,41.366,159476.0
2024-08-12 12:00:00,41.84,41.84,41.74,41.77,99663.0,41.366,41.366,41.2672,41.2968,99663.0
2024-08-12 12:10:00,41.78,41.81,41.69,41.73,64918.0,41.3067,41.3364,41.2177,41.2573,64918.0
2024-08-12 12:20:00,41.73,41.75,41.66,41.68,56211.0,41.2573,41.2771,41.1881,41.2078,56211.0
2024-08-12 12:30:00,41.68,41.72,41.64,41.69,85691.0,41.2078,41.2474,41.1683,41.2177,85691.0
2024-08-12 12:40:00,41.69,41.72,41.66,41.69,67862.0,41.2177,41.2474,41.1881,41.2177,67862.0
2024-08-12 12:50:00,41.68,41.71,41.57,41.63,112031.0,41.2078,41.2375,41.0991,41.1584,112031.0
2024-08-12 13:00:00,41.62,41.62,41.51,41.59,98013.0,41.1485,41.1485,41.0398,41.1189,98013.0
2024-08-12 13:10:00,41.58,41.7,41.53,41.69,66535.0,41.109,41.2276,41.0595,41.2177,66535.0
2024-08-12 13:20:00,41.69,41.72,41.62,41.71,99215.0,41.2177,41.2474,41.1485,41.2375,99215.0
2024-08-12 13:30:00,41.72,41.78,41.71,41.76,46024.0,41.2474,41.3067,41.2375,41.2869,46024.0
2024-08-12 13:40:00,41.75,41.77,41.69,41.72,46096.0,41.2771,41.2968,41.2177,41.2474,46096.0
2024-08-12 13:50:00,41.71,41.73,41.65,41.73,39741.0,41.2375,41.2573,41.1782,41.2573,39741.0
2024-08-12 14:00:00,41.73,41.75,41.68,41.71,86527.0,41.2573,41.2771,41.2078,41.2375,86527.0
2024-08-12 14:10:00,41.72,41.78,41.69,41.7,69509.0,41.2474,41.3067,41.2177,41.2276,69509.0
2024-08-12 14:20:00,41.69,41.75,41.67,41.68,66728.0,41.2177,41.2771,41.198,41.2078,66728.0
2024-08-12 14:30:00,41.67,41.73,41.61,41.71,54256.0,41.198,41.2573,41.1386,41.2375,54256.0
2024-08-12 14:40:00,41.71,41.71,41.63,41.67,58619.0,41.2375,41.2375,41.1584,41.198,58619.0
2024-08-12 14:50:00,41.67,41.71,41.63,41.65,71024.0,41.198,41.2375,41.1584,41.1782,71024.0
2024-08-12 15:00:00,41.64,41.67,41.6,41.62,91555.0,41.1683,41.198,41.1288,41.1485,91555.0
2024-08-12 15:10:00,41.63,41.69,41.61,41.66,82865.0,41.1584,41.2177,41.1386,41.1881,82865.0
2024-08-12 15:20:00,41.66,41.71,41.64,41.65,110893.0,41.1881,41.2375,41.1683,41.1782,110893.0
2024-08-12 15:30:00,41.66,41.69,41.53,41.55,126674.0,41.1881,41.2177,41.0595,41.0793,126674.0
2024-08-12 15:40:00,41.55,41.57,41.38,41.45,269131.0,41.0793,41.0991,40.9112,40.9805,269131.0
2024-08-12 15:50:00,41.45,41.57,41.43,41.57,633420.0,40.9805,41.0991,40.9607,41.0991,633420.0
2024-08-13 09:30:00,41.54,41.55,41.1,41.33,545236.0,41.0694,41.0793,40.6344,40.8618,545236.0
2024-08-13 09:40:00,41.34,41.62,41.31,41.59,299448.0,40.8717,41.1485,40.842,41.1189,299448.0
2024-08-13 09:50:00,41.59,41.74,41.52,41.58,168758.0,41.1189,41.2672,41.0497,41.109,168758.0
2024-08-13 10:00:00,41.56,41.6,41.41,41.52,214849.0,41.0892,41.1288,40.9409,41.0497,214849.0
2024-08-13 10:10:00,41.51,41.56,41.41,41.45,76558.0,41.0398,41.0892,40.9409,40.9805,76558.0
2024-08-13 10:20:00,41.44,41.63,41.43,41.59,70133.0,40.9706,41.1584,40.9607,41.1189,70133.0
2024-08-13 10:30:00,41.59,41.59,41.45,41.55,112023.0,41.1189,41.1189,40.9805,41.0793,112023.0
2024-08-13 10:40:00,41.55,41.62,41.51,41.55,81920.0,41.0793,41.1485,41.0398,41.0793,81920.0
2024-08-13 10:50:00,41.55,41.68,41.5,41.65,108586.0,41.0793,41.2078,41.0299,41.1782,108586.0
2024-08-13 11:00:00,41.65,41.67,41.54,41.55,60627.0,41.1782,41.198,41.0694,41.0793,60627.0
2024-08-13 11:10:00,41.55,41.64,41.52,41.62,125699.0,41.0793,41.1683,41.0497,41.1485,125699.0
2024-08-13 11:20:00,41.62,41.63,41.53,41.54,88764.0,41.1485,41.1584,41.0595,41.0694,88764.0
2024-08-13 11:30:00,41.53,41.63,41.52,41.61,78819.0,41.0595,41.1584,41.0497,41.1386,78819.0
2024-08-13 11:40:00,41.62,41.66,41.57,41.63,73216.0,41.1485,41.1881,41.0991,41.1584,73216.0
2024-08-13 11:50:00,41.62,41.67,41.56,41.59,68014.0,41.1485,41.198,41.0892,41.1189,68014.0
2024-08-13 12:00:00,41.59,41.74,41.57,41.73,48994.0,41.1189,41.2672,41.0991,41.2573,48994.0
2024-08-13 12:10:00,41.74,41.89,41.74,41.86,187464.0,41.2672,41.4155,41.2672,41.3858,187464.0
2024-08-13 12:20:00,41.86,41.87,41.76,41.77,102475.0,41.3858,41.3957,41.2869,41.2968,102475.0
2024-08-13 12:30:00,41.77,41.77,41.69,41.76,58639.0,41.2968,41.2968,41.2177,41.2869,58639.0
2024-08-13 12:40:00,41.76,41.89,41.74,41.88,99285.0,41.2869,41.4155,41.2672,41.4056,99285.0
2024-08-13 12:50:00,41.88,41.92,41.85,41.9,83392.0,41.4056,41.4451,41.3759,41.4254,83392.0
2024-08-13 13:00:00,41.9,41.93,41.82,41.85,56335.0,41.4254,41.455,41.3463,41.3759,56335.0
2024-08-13 13:10:00,41.84,41.87,41.81,41.86,52041.0,41.366,41.3957,41.3364,41.3858,52041.0
2024-08-13 13:20:00,41.85,41.9,41.8,41.87,53918.0,41.3759,41.4254,41.3265,41.3957,53918.0
2024-08-13 13:30:00,41.87,41.89,41.8,41.87,115301.0,41.3957,41.4155,41.3265,41.3957,115301.0
2024-08-13 13:40:00,41.87,41.92,41.73,41.86,130469.0,41.3957,41.4451,41.2573,41.3858,130469.0
2024-08-13 13:50:00,41.86,41.94,41.83,41.92,61405.0,41.3858,41.4649,41.3561,41.4451,61405.0
2024-08-13 14:00:00,41.93,41.97,41.89,41.91,66383.0,41.455,41.4946,41.4155,41.4352,66383.0
2024-08-13 14:10:00,41.91,41.97,41.89,41.91,51059.0,41.4352,41.4946,41.4155,41.4352,51059.0
2024-08-13 14:20:00,41.92,42.02,41.92,41.99,111971.0,41.4451,41.544,41.4451,41.5143,111971.0
2024-08-13 14:30:00,42.0,42.06,41.95,42.04,92527.0,41.5242,41.5835,41.4748,41.5638,92527.0
2024-08-13 14:40:00,42.04,42.08,42.0,42.02,94506.0,41.5638,41.6033,41.5242,41.544,94506.0
2024-08-13 14:50:00,42.02,42.02,41.93,41.95,81061.0,41.544,41.544,41.455,41.4748,81061.0
2024-08-13 15:00:00,41.94,41.97,41.9,41.95,85436.0,41.4649,41.4946,41.4254,41.4748,85436.0
2024-08-13 15:10:00,41.95,41.95,41.83,41.87,194790.0,41.4748,41.4748,41.3561,41.3957,194790.0
2024-08-13 15:20:00,41.87,41.87,41.79,41.87,129794.0,41.3957,41.3957,41.3166,41.3957,129794.0
2024-08-13 15:30:00,41.87,41.87,41.71,41.77,174813.0,41.3957,41.3957,41.2375,41.2968,174813.0
2024-08-13 15:40:00,41.77,41.93,41.77,41.92,189602.0,41.2968,41.455,41.2968,41.4451,189602.0
2024-08-13 15:50:00,41.92,41.94,41.8,41.89,647693.0,41.4451,41.4649,41.3265,41.4155,647693.0
2024-08-14 09:30:00,42.17,42.17,41.76,41.93,401831.0,41.6923,41.6923,41.2869,41.455,401831.0
2024-08-14 09:40:00,41.93,41.94,41.71,41.83,146811.0,41.455,41.4649,41.2375,41.3561,146811.0
2024-08-14 09:50:00,41.85,41.86,41.64,41.67,219839.0,41.3759,41.3858,41.1683,41.198,219839.0
2024-08-14 10:00:00,41.68,41.8,41.6,41.71,190825.0,41.2078,41.3265,41.1288,41.2375,190825.0
2024-08-14 10:10:00,41.71,41.71,41.58,41.71,140744.0,41.2375,41.2375,41.109,41.2375,140744.0
2024-08-14 10:20:00,41.71,41.8,41.66,41.75,98796.0,41.2375,41.3265,41.1881,41.2771,98796.0
2024-08-14 10:30:00,41.74,41.76,41.38,41.56,145518.0,41.2672,41.2869,40.9112,41.0892,145518.0
2024-08-14 10:40:00,41.57,41.66,41.38,41.65,270306.0,41.0991,41.1881,40.9112,41.1782,270306.0
2024-08-14 10:50:00,41.64,41.66,41.55,41.59,90397.0,41.1683,41.1881,41.0793,41.1189,90397.0
2024-08-14 11:00:00,41.58,41.61,41.5,41.59,81841.0,41.109,41.1386,41.0299,41.1189,81841.0
2024-08-14 11:10:00,41.59,41.68,41.56,41.66,127387.0,41.1189,41.2078,41.0892,41.1881,127387.0
2024-08-14 11:20:00,41.67,41.71,41.57,41.69,142921.0,41.198,41.2375,41.0991,41.2177,142921.0
2024-08-14 11:30:00,41.69,41.83,41.68,41.79,120489.0,41.2177,41.3561,41.2078,41.3166,120489.0
2024-08-14 11:40:00,41.79,41.81,41.68,41.7,103437.0,41.3166,41.3364,41.2078,41.2276,103437.0
2024-08-14 11:50:00,41.71,41.78,41.68,41.71,108903.0,41.2375,41.3067,41.2078,41.2375,108903.0
2024-08-14 12:00:00,41.7,41.75,41.65,41.69,146958.0,41.2276,41.2771,41.1782,41.2177,146958.0
2024-08-14 12:10:00,41.7,41.76,41.66,41.73,116453.0,41.2276,41.2869,41.1881,41.2573,116453.0
2024-08-14 12:20:00,41.73,41.75,41.49,41.55,120362.0,41.2573,41.2771,41.02,41.0793,120362.0
2024-08-14 12:30:00,41.54,41.73,41.51,41.73,80043.0,41.0694,41.2573,41.0398,41.2573,80043.0
2024-08-14 12:40:00,41.73,41.76,41.54,41.62,127347.0,41.2573,41.2869,41.0694,41.1485,127347.0
2024-08-14 12:50:00,41.63,41.74,41.62,41.71,92106.0,41.1584,41.2672,41.1485,41.2375,92106.0
2024-08-14 13:00:00,41.7,41.8,41.66,41.74,100890.0,41.2276,41.3265,41.1881,41.2672,100890.0
2024-08-14 13:10:00,41.74,41.74,41.63,41.67,102717.0,41.2672,41.2672,41.1584,41.198,102717.0
2024-08-14 13:20:00,41.66,41.71,41.63,41.69,125124.0,41.1881,41.2375,41.1584,41.2177,125124.0
2024-08-14 13:30:00,41.69,41.76,41.65,41.71,142240.0,41.2177,41.2869,41.1782,41.2375,142240.0
2024-08-14 13:40:00,41.72,41.8,41.68,41.73,103263.0,41.2474,41.3265,41.2078,41.2573,103263.0
2024-08-14 13:50:00,41.73,41.84,41.69,41.83,134988.0,41.2573,41.366,41.2177,41.3561,134988.0
2024-08-14 14:00:00,41.83,41.9,41.77,41.89,95025.0,41.3561,41.4254,41.2968,41.4155,95025.0
2024-08-14 14:10:00,41.89,41.92,41.8,41.82,87835.0,41.4155,41.4451,41.3265,41.3463,87835.0
2024-08-14 14:20:00,41.82,41.9,41.82,41.9,67659.0,41.3463,41.4254,41.3463,41.4254,67659.0
2024-08-14 14:30:00,41.9,41.97,41.88,41.97,107048.0,41.4254,41.4946,41.4056,41.4946,107048.0
2024-08-14 14:40:00,41.97,42.04,41.94,42.02,119242.0,41.4946,41.5638,41.4649,41.544,119242.0
2024-08-14 14:50:00,42.02,42.12,42.0,42.08,372778.0,41.544,41.6429,41.5242,41.6033,372778.0
2024-08-14 15:00:00,42.09,42.09,42.02,42.02,136078.0,41.6132,41.6132,41.544,41.544,136078.0
2024-08-14 15:10:00,42.02,42.08,41.94,41.95,119648.0,41.544,41.6033,41.4649,41.4748,119648.0
2024-08-14 15:20:00,41.95,41.97,41.91,41.93,87431.0,41.4748,41.4946,41.4352,41.455,87431.0
2024-08-14 15:30:00,41.93,41.94,41.87,41.92,124841.0,41.455,41.4649,41.3957,41.4451,124841.0
2024-08-14 15:40:00,41.92,41.94,41.85,41.9,189006.0,41.4451,41.4649,41.3759,41.4254,189006.0
2024-08-14 15:50:00,41.91,41.98,41.88,41.89,749648.0,41.4352,41.5044,41.4056,41.4155,749648.0
2024-08-15 09:30:00,43.35,43.94,43.26,43.92,851898.0,42.8589,43.4422,42.7699,43.4225,851898.0
2024-08-15 09:40:00,43.91,44.03,43.43,43.51,537304.0,43.4126,43.5312,42.938,43.0171,537304.0
2024-08-15 09:50:00,43.49,43.57,43.28,43.34,307081.0,42.9973,43.0764,42.7897,42.849,307081.0
2024-08-15 10:00:00,43.35,43.41,43.3,43.31,263998.0,42.8589,42.9182,42.8095,42.8194,263998.0
2024-08-15 10:10:00,43.31,43.38,43.22,43.38,192373.0,42.8194,42.8886,42.7304,42.8886,192373.0
2024-08-15 10:20:00,43.38,43.59,43.33,43.52,260596.0,42.8886,43.0962,42.8392,43.027,260596.0
2024-08-15 10:30:00,43.52,43.74,43.52,43.63,238001.0,43.027,43.2445,43.027,43.1358,238001.0
2024-08-15 10:40:00,43.63,43.75,43.6,43.63,245640.0,43.1358,43.2544,43.1061,43.1358,245640.0
2024-08-15 10:50:00,43.63,43.7,43.49,43.68,198686.0,43.1358,43.205,42.9973,43.1852,198686.0
2024-08-15 11:00:00,43.68,43.7,43.56,43.69,201591.0,43.1852,43.205,43.0665,43.1951,201591.0
2024-08-15 11:10:00,43.7,43.74,43.57,43.63,232901.0,43.205,43.2445,43.0764,43.1358,232901.0
2024-08-15 11:20:00,43.64,43.67,43.53,43.59,176727.0,43.1456,43.1753,43.0369,43.0962,176727.0
2024-08-15 11:30:00,43.59,43.6,43.47,43.59,169100.0,43.0962,43.1061,42.9776,43.0962,169100.0
2024-08-15 11:40:00,43.59,43.69,43.5,43.69,187027.0,43.0962,43.1951,43.0072,43.1951,187027.0
2024-08-15 11:50:00,43.69,43.71,43.59,43.6,136547.0,43.1951,43.2148,43.0962,43.1061,136547.0
2024-08-15 12:00:00,43.6,43.75,43.6,43.69,161324.0,43.1061,43.2544,43.1061,43.1951,161324.0
2024-08-15 12:10:00,43.68,43.8,43.66,43.73,289272.0,43.1852,43.3038,43.1654,43.2346,289272.0
2024-08-15 12:20:00,43.74,43.8,43.64,43.77,157088.0,43.2445,43.3038,43.1456,43.2742,157088.0
2024-08-15 12:30:00,43.77,43.89,43.74,43.88,209877.0,43.2742,43.3928,43.2445,43.3829,209877.0
2024-08-15 12:40:00,43.89,43.9,43.78,43.81,234533.0,43.3928,43.4027,43.2841,43.3137,234533.0
2024-08-15 12:50:00,43.8,43.93,43.78,43.91,254858.0,43.3038,43.4324,43.2841,43.4126,254858.0
2024-08-15 13:00:00,43.91,43.92,43.81,43.82,137724.0,43.4126,43.4225,43.3137,43.3236,137724.0
2024-08-15 13:10:00,43.82,43.88,43.77,43.81,190848.0,43.3236,43.3829,43.2742,43.3137,190848.0
2024-08-15 13:20:00,43.8,43.92,43.79,43.88,256776.0,43.3038,43.4225,43.2939,43.3829,256776.0
2024-08-15 13:30:00,43.89,43.99,43.87,43.98,164667.0,43.3928,43.4917,43.373,43.4818,164667.0
2024-08-15 13:40:00,43.98,44.08,43.94,43.96,310307.0,43.4818,43.5807,43.4422,43.462,310307.0
2024-08-15 13:50:00,43.97,44.01,43.86,43.89,159260.0,43.4719,43.5115,43.3632,43.3928,159260.0
2024-08-15 14:00:00,43.89,43.94,43.84,43.91,126843.0,43.3928,43.4422,43.3434,43.4126,126843.0
2024-08-15 14:10:00,43.9,43.9,43.83,43.87,97337.0,43.4027,43.4027,43.3335,43.373,97337.0
2024-08-15 14:20:00,43.88,43.88,43.74,43.87,134442.0,43.3829,43.3829,43.2445,43.373,134442.0
2024-08-15 14:30:00,43.87,43.87,43.79,43.82,117198.0,43.373,43.373,43.2939,43.3236,117198.0
2024-08-15 14:40:00,43.82,43.86,43.77,43.8,128753.0,43.3236,43.3632,43.2742,43.3038,128753.0
2024-08-15 14:50:00,43.8,43.82,43.77,43.8,137595.0,43.3038,43.3236,43.2742,43.3038,137595.0
2024-08-15 15:00:00,43.8,43.86,43.77,43.84,120303.0,43.3038,43.3632,43.2742,43.3434,120303.0
2024-08-15 15:10:00,43.84,43.86,43.71,43.74,218659.0,43.3434,43.3632,43.2148,43.2445,218659.0
2024-08-15 15:20:00,43.75,43.8,43.6,43.76,385683.0,43.2544,43.3038,43.1061,43.2643,385683.0
2024-08-15 15:30:00,43.75,43.79,43.69,43.74,154027.0,43.2544,43.2939,43.1951,43.2445,154027.0
2024-08-15 15:40:00,43.74,43.8,43.7,43.73,291944.0,43.2445,43.3038,43.205,43.2346,291944.0
2024-08-15 15:50:00,43.73,43.74,43.55,43.6,1071166.0,43.2346,43.2445,43.0567,43.1061,1071166.0
2024-08-16 09:30:00,43.3,43.62,43.22,43.23,629441.0,42.8095,43.1259,42.7304,42.7403,629441.0
2024-08-16 09:40:00,43.25,43.38,43.08,43.27,188481.0,42.7601,42.8886,42.592,42.7798,188481.0
2024-08-16 09:50:00,43.26,43.49,43.24,43.43,204658.0,42.7699,42.9973,42.7502,42.938,204658.0
2024-08-16 10:00:00,43.43,43.46,43.32,43.4,255397.0,42.938,42.9677,42.8293,42.9084,255397.0
2024-08-16 10:10:00,43.4,43.5,43.3,43.47,603286.0,42.9084,43.0072,42.8095,42.9776,603286.0
2024-08-16 10:20:00,43.48,43.51,43.26,43.29,154670.0,42.9875,43.0171,42.7699,42.7996,154670.0
2024-08-16 10:30:00,43.29,43.29,43.13,43.19,120105.0,42.7996,42.7996,42.6414,42.7007,120105.0
2024-08-16 10:40:00,43.19,43.21,43.05,43.07,84105.0,42.7007,42.7205,42.5623,42.5821,84105.0
2024-08-16 10:50:00,43.08,43.24,43.06,43.13,81193.0,42.592,42.7502,42.5722,42.6414,81193.0
2024-08-16 11:00:00,43.14,43.21,43.08,43.16,77988.0,42.6513,42.7205,42.592,42.6711,77988.0
2024-08-16 11:10:00,43.17,43.21,43.08,43.13,93355.0,42.681,42.7205,42.592,42.6414,93355.0
2024-08-16 11:20:00,43.13,43.32,43.08,43.3,137845.0,42.6414,42.8293,42.592,42.8095,137845.0
2024-08-16 11:30:00,43.3,43.37,43.23,43.35,131777.0,42.8095,42.8787,42.7403,42.8589,131777.0
2024-08-16 11:40:00,43.36,43.44,43.33,43.43,152735.0,42.8688,42.9479,42.8392,42.938,152735.0
2024-08-16 11:50:00,43.43,43.47,43.4,43.43,112468.0,42.938,42.9776,42.9084,42.938,112468.0
2024-08-16 12:00:00,43.43,43.49,43.42,43.46,106360.0,42.938,42.9973,42.9281,42.9677,106360.0
2024-08-16 12:10:00,43.45,43.51,43.4,43.48,152366.0,42.9578,43.0171,42.9084,42.9875,152366.0
2024-08-16 12:20:00,43.48,43.61,43.45,43.59,274810.0,42.9875,43.116,42.9578,43.0962,274810.0
2024-08-16 12:30:00,43.59,43.68,43.56,43.63,207901.0,43.0962,43.1852,43.0665,43.1358,207901.0
2024-08-16 12:40:00,43.63,43.67,43.58,43.62,188965.0,43.1358,43.1753,43.0863,43.1259,188965.0
2024-08-16 12:50:00,43.61,43.68,43.57,43.59,110049.0,43.116,43.1852,43.0764,43.0962,110049.0
2024-08-16 13:00:00,43.6,43.64,43.57,43.61,98297.0,43.1061,43.1456,43.0764,43.116,98297.0
2024-08-16 13:10:00,43.61,43.69,43.58,43.69,98193.0,43.116,43.1951,43.0863,43.1951,98193.0
2024-08-16 13:20:00,43.68,43.71,43.64,43.66,68411.0,43.1852,43.2148,43.1456,43.1654,68411.0
2024-08-16 13:30:00,43.67,43.68,43.61,43.66,70074.0,43.1753,43.1852,43.116,43.1654,70074.0
2024-08-16 13:40:00,43.66,43.67,43.53,43.55,116225.0,43.1654,43.1753,43.0369,43.0567,116225.0
2024-08-16 13:50:00,43.55,43.58,43.47,43.57,82556.0,43.0567,43.0863,42.9776,43.0764,82556.0
2024-08-16 14:00:00,43.57,43.57,43.51,43.54,63467.0,43.0764,43.0764,43.0171,43.0468,63467.0
2024-08-16 14:10:00,43.53,43.6,43.52,43.59,132830.0,43.0369,43.1061,43.027,43.0962,132830.0
2024-08-16 14:20:00,43.59,43.59,43.47,43.49,92881.0,43.0962,43.0962,42.9776,42.9973,92881.0
2024-08-16 14:30:00,43.49,43.55,43.45,43.54,50254.0,42.9973,43.0567,42.9578,43.0468,50254.0
2024-08-16 14:40:00,43.55,43.61,43.53,43.6,72841.0,43.0567,43.116,43.0369,43.1061,72841.0
2024-08-16 14:50:00,43.59,43.63,43.58,43.62,67091.0,43.0962,43.1358,43.0863,43.1259,67091.0
2024-08-16 15:00:00,43.61,43.62,43.55,43.59,89892.0,43.116,43.1259,43.0567,43.0962,89892.0
2024-08-16 15:10:00,43.59,43.61,43.55,43.57,56167.0,43.0962,43.116,43.0567,43.0764,56167.0
2024-08-16 15:20:00,43.56,43.58,43.51,43.53,89798.0,43.0665,43.0863,43.0171,43.0369,89798.0
2024-08-16 15:30:00,43.52,43.56,43.45,43.55,96281.0,43.027,43.0665,42.9578,43.0567,96281.0
2024-08-16 15:40:00,43.55,43.59,43.46,43.48,122615.0,43.0567,43.0962,42.9677,42.9875,122615.0
2024-08-16 15:50:00,43.48,43.53,43.37,43.43,640352.0,42.9875,43.0369,42.8787,42.938,640352.0
2024-08-19 09:30:00,43.99,43.99,43.62,43.66,389985.0,43.4917,43.4917,43.1259,43.1654,389985.0
2024-08-19 09:40:00,43.66,43.88,43.65,43.88,285754.0,43.1654,43.3829,43.1555,43.3829,285754.0
2024-08-19 09:50:00,43.88,43.91,43.68,43.7,185325.0,43.3829,43.4126,43.1852,43.205,185325.0
2024-08-19 10:00:00,43.69,43.84,43.62,43.79,226360.0,43.1951,43.3434,43.1259,43.2939,226360.0
2024-08-19 10:10:00,43.79,43.79,43.59,43.67,198227.0,43.2939,43.2939,43.0962,43.1753,198227.0
2024-08-19 10:20:00,43.68,43.85,43.61,43.85,115992.0,43.1852,43.3533,43.116,43.3533,115992.0
2024-08-19 10:30:00,43.86,44.03,43.85,43.86,112680.0,43.3632,43.5312,43.3533,43.3632,112680.0
2024-08-19 10:40:00,43.87,44.18,43.84,44.09,905336.0,43.373,43.6795,43.3434,43.5905,905336.0
2024-08-19 10:50:00,44.09,44.4,44.09,44.25,633424.0,43.5905,43.897,43.5905,43.7487,633424.0
2024-08-19 11:00:00,44.25,44.32,44.17,44.32,150758.0,43.7487,43.8179,43.6696,43.8179,150758.0
2024-08-19 11:10:00,44.32,44.37,44.18,44.23,180396.0,43.8179,43.8674,43.6795,43.729,180396.0
2024-08-19 11:20:00,44.23,44.3,44.19,44.27,145985.0,43.729,43.7982,43.6894,43.7685,145985.0
2024-08-19 11:30:00,44.27,44.27,44.11,44.15,115913.0,43.7685,43.7685,43.6103,43.6499,115913.0
2024-08-19 11:40:00,44.16,44.23,44.12,44.16,108113.0,43.6598,43.729,43.6202,43.6598,108113.0
2024-08-19 11:50:00,44.16,44.2,44.04,44.05,73284.0,43.6598,43.6993,43.5411,43.551,73284.0
2024-08-19 12:00:00,44.05,44.14,44.03,44.08,82304.0,43.551,43.64,43.5312,43.5807,82304.0
2024-08-19 12:10:00,44.08,44.2,44.07,44.09,91458.0,43.5807,43.6993,43.5708,43.5905,91458.0
2024-08-19 12:20:00,44.09,44.14,44.07,44.14,67681.0,43.5905,43.64,43.5708,43.64,67681.0
2024-08-19 12:30:00,44.14,44.14,44.07,44.11,69387.0,43.64,43.64,43.5708,43.6103,69387.0
2024-08-19 12:40:00,44.11,44.22,44.11,44.21,346835.0,43.6103,43.7191,43.6103,43.7092,346835.0
2024-08-19 12:50:00,44.21,44.24,44.16,44.2,136016.0,43.7092,43.7388,43.6598,43.6993,136016.0
2024-08-19 13:00:00,44.2,44.26,44.15,44.23,139701.0,43.6993,43.7586,43.6499,43.729,139701.0
2024-08-19 13:10:00,44.24,44.25,44.18,44.23,84140.0,43.7388,43.7487,43.6795,43.729,84140.0
2024-08-19 13:20:00,44.23,44.26,44.21,44.26,111523.0,43.729,43.7586,43.7092,43.7586,111523.0
2024-08-19 13:30:00,44.26,44.32,44.2,44.25,141044.0,43.7586,43.8179,43.6993,43.7487,141044.0
2024-08-19 13:40:00,44.26,44.33,44.25,44.33,88083.0,43.7586,43.8278,43.7487,43.8278,88083.0
2024-08-19 13:50:00,44.32,44.39,44.29,44.3,230465.0,43.8179,43.8871,43.7883,43.7982,230465.0
2024-08-19 14:00:00,44.3,44.33,44.22,44.23,250429.0,43.7982,43.8278,43.7191,43.729,250429.0
2024-08-19 14:10:00,44.23,44.23,44.13,44.16,98286.0,43.729,43.729,43.6301,43.6598,98286.0
2024-08-19 14:20:00,44.16,44.26,44.13,44.22,145776.0,43.6598,43.7586,43.6301,43.7191,145776.0
2024-08-19 14:30:00,44.22,44.25,44.18,44.2,171278.0,43.7191,43.7487,43.6795,43.6993,171278.0
2024-08-19 14:40:00,44.2,44.24,44.17,44.18,104642.0,43.6993,43.7388,43.6696,43.6795,104642.0
2024-08-19 14:50:00,44.18,44.23,44.14,44.22,125016.0,43.6795,43.729,43.64,43.7191,125016.0
2024-08-19 15:00:00,44.22,44.24,44.17,44.2,101452.0,43.7191,43.7388,43.6696,43.6993,101452.0
2024-08-19 15:10:00,44.21,44.24,44.19,44.22,80822.0,43.7092,43.7388,43.6894,43.7191,80822.0
2024-08-19 15:20:00,44.22,44.26,44.19,44.25,145994.0,43.7191,43.7586,43.6894,43.7487,145994.0
2024-08-19 15:30:00,44.25,44.28,44.22,44.25,142949.0,43.7487,43.7784,43.7191,43.7487,142949.0
2024-08-19 15:40:00,44.25,44.26,44.16,44.22,211938.0,43.7487,43.7586,43.6598,43.7191,211938.0
2024-08-19 15:50:00,44.22,44.26,44.14,44.25,784170.0,43.7191,43.7586,43.64,43.7487,784170.0
2024-08-20 09:30:00,44.44,44.64,44.12,44.19,428898.0,43.9366,44.1343,43.6202,43.6894,428898.0
2024-08-20 09:40:00,44.19,44.34,44.19,44.24,184964.0,43.6894,43.8377,43.6894,43.7388,184964.0
2024-08-20 09:50:00,44.24,44.4,44.2,44.21,196380.0,43.7388,43.897,43.6993,43.7092,196380.0
2024-08-20 10:00:00,44.21,44.3,44.14,44.25,238906.0,43.7092,43.7982,43.64,43.7487,238906.0
2024-08-20 10:10:00,44.26,44.26,43.92,43.95,270899.0,43.7586,43.7586,43.4225,43.4521,270899.0
2024-08-20 10:20:00,43.96,43.96,43.71,43.76,254742.0,43.462,43.462,43.2148,43.2643,254742.0
2024-08-20 10:30:00,43.75,43.86,43.68,43.68,135480.0,43.2544,43.3632,43.1852,43.1852,135480.0
2024-08-20 10:40:00,43.69,43.74,43.62,43.66,169022.0,43.1951,43.2445,43.1259,43.1654,169022.0
2024-08-20 10:50:00,43.66,43.73,43.55,43.67,275025.0,43.1654,43.2346,43.0567,43.1753,275025.0
2024-08-20 11:00:00,43.68,43.73,43.6,43.65,97542.0,43.1852,43.2346,43.1061,43.1555,97542.0
2024-08-20 11:10:00,43.66,43.67,43.49,43.55,186899.0,43.1654,43.1753,42.9973,43.0567,186899.0
2024-08-20 11:20:00,43.55,43.7,43.55,43.63,109176.0,43.0567,43.205,43.0567,43.1358,109176.0
2024-08-20 11:30:00,43.62,43.72,43.57,43.71,86180.0,43.1259,43.2247,43.0764,43.2148,86180.0
2024-08-20 11:40:00,43.7,43.7,43.49,43.54,143827.0,43.205,43.205,42.9973,43.0468,143827.0
2024-08-20 11:50:00,43.54,43.63,43.51,43.61,92281.0,43.0468,43.1358,43.0171,43.116,92281.0
2024-08-20 12:00:00,43.61,43.67,43.53,43.66,94014.0,43.116,43.1753,43.0369,43.1654,94014.0
2024-08-20 12:10:00,43.65,43.67,43.54,43.55,78770.0,43.1555,43.1753,43.0468,43.0567,78770.0
2024-08-20 12:20:00,43.54,43.62,43.53,43.58,40441.0,43.0468,43.1259,43.0369,43.0863,40441.0
2024-08-20 12:30:00,43.59,43.64,43.51,43.63,61463.0,43.0962,43.1456,43.0171,43.1358,61463.0
2024-08-20 12:40:00,43.61,43.63,43.54,43.63,56860.0,43.116,43.1358,43.0468,43.1358,56860.0
2024-08-20 12:50:00,43.63,43.63,43.54,43.57,57920.0,43.1358,43.1358,43.0468,43.0764,57920.0
2024-08-20 13:00:00,43.55,43.61,43.5,43.61,46003.0,43.0567,43.116,43.0072,43.116,46003.0
2024-08-20 13:10:00,43.61,43.61,43.49,43.54,49887.0,43.116,43.116,42.9973,43.0468,49887.0
2024-08-20 13:20:00,43.54,43.56,43.51,43.55,54917.0,43.0468,43.0665,43.0171,43.0567,54917.0
2024-08-20 13:30:00,43.55,43.55,43.46,43.5,84367.0,43.0567,43.0567,42.9677,43.0072,84367.0
2024-08-20 13:40:00,43.49,43.53,43.47,43.52,61379.0,42.9973,43.0369,42.9776,43.027,61379.0
2024-08-20 13:50:00,43.52,43.53,43.45,43.47,44920.0,43.027,43.0369,42.9578,42.9776,44920.0
2024-08-20 14:00:00,43.46,43.54,43.45,43.49,54599.0,42.9677,43.0468,42.9578,42.9973,54599.0
2024-08-20 14:10:00,43.5,43.59,43.49,43.57,71095.0,43.0072,43.0962,42.9973,43.0764,71095.0
2024-08-20 14:20:00,43.57,43.61,43.54,43.57,71919.0,43.0764,43.116,43.0468,43.0764,71919.0
2024-08-20 14:30:00,43.57,43.62,43.56,43.62,83733.0,43.0764,43.1259,43.0665,43.1259,83733.0
2024-08-20 14:40:00,43.61,43.66,43.57,43.61,100764.0,43.116,43.1654,43.0764,43.116,100764.0
2024-08-20 14:50:00,43.61,43.61,43.54,43.54,50206.0,43.116,43.116,43.0468,43.0468,50206.0
2024-08-20 15:00:00,43.54,43.55,43.41,43.43,206236.0,43.0468,43.0567,42.9182,42.938,206236.0
2024-08-20 15:10:00,43.43,43.46,43.4,43.41,126045.0,42.938,42.9677,42.9084,42.9182,126045.0
2024-08-20 15:20:00,43.4,43.5,43.4,43.46,97120.0,42.9084,43.0072,42.9084,42.9677,97120.0
2024-08-20 15:30:00,43.45,43.5,43.45,43.48,101961.0,42.9578,43.0072,42.9578,42.9875,101961.0
2024-08-20 15:40:00,43.48,43.48,43.4,43.45,119390.0,42.9875,42.9875,42.9084,42.9578,119390.0
2024-08-20 15:50:00,43.45,43.53,43.39,43.52,591555.0,42.9578,43.0369,42.8985,43.027,591555.0
2024-08-21 09:30:00,44.03,44.12,43.76,43.9,256325.0,43.5312,43.6202,43.2643,43.4027,256325.0
2024-08-21 09:40:00,43.89,43.89,43.63,43.7,101150.0,43.3928,43.3928,43.1358,43.205,101150.0
2024-08-21 09:50:00,43.7,43.74,43.51,43.64,190971.0,43.205,43.2445,43.0171,43.1456,190971.0
2024-08-21 10:00:00,43.64,43.75,43.57,43.62,137153.0,43.1456,43.2544,43.0764,43.1259,137153.0
2024-08-21 10:10:00,43.61,43.68,43.47,43.58,139361.0,43.116,43.1852,42.9776,43.0863,139361.0
2024-08-21 10:20:00,43.59,43.7,43.55,43.64,46890.0,43.0962,43.205,43.0567,43.1456,46890.0
2024-08-21 10:30:00,43.65,43.73,43.59,43.71,67880.0,43.1555,43.2346,43.0962,43.2148,67880.0
2024-08-21 10:40:00,43.7,43.87,43.69,43.74,86371.0,43.205,43.373,43.1951,43.2445,86371.0
2024-08-21 10:50:00,43.74,43.74,43.53,43.61,182322.0,43.2445,43.2445,43.0369,43.116,182322.0
2024-08-21 11:00:00,43.61,43.73,43.59,43.67,96069.0,43.116,43.2346,43.0962,43.1753,96069.0
2024-08-21 11:10:00,43.67,43.87,43.65,43.8,116715.0,43.1753,43.373,43.1555,43.3038,116715.0
2024-08-21 11:20:00,43.81,43.85,43.78,43.81,98189.0,43.3137,43.3533,43.2841,43.3137,98189.0
2024-08-21 11:30:00,43.8,43.85,43.77,43.8,60941.0,43.3038,43.3533,43.2742,43.3038,60941.0
2024-08-21 11:40:00,43.81,43.86,43.72,43.75,88307.0,43.3137,43.3632,43.2247,43.2544,88307.0
2024-08-21 11:50:00,43.75,43.76,43.68,43.71,118360.0,43.2544,43.2643,43.1852,43.2148,118360.0
2024-08-21 12:00:00,43.71,43.74,43.61,43.69,99273.0,43.2148,43.2445,43.116,43.1951,99273.0
2024-08-21 12:10:00,43.69,43.83,43.65,43.83,147604.0,43.1951,43.3335,43.1555,43.3335,147604.0
2024-08-21 12:20:00,43.82,43.88,43.81,43.82,111630.0,43.3236,43.3829,43.3137,43.3236,111630.0
2024-08-21 12:30:00,43.82,43.84,43.78,43.82,72038.0,43.3236,43.3434,43.2841,43.3236,72038.0
2024-08-21 12:40:00,43.82,43.84,43.76,43.78,59714.0,43.3236,43.3434,43.2643,43.2841,59714.0
2024-08-21 12:50:00,43.78,43.84,43.78,43.81,48595.0,43.2841,43.3434,43.2841,43.3137,48595.0
2024-08-21 13:00:00,43.81,43.89,43.81,43.89,51777.0,43.3137,43.3928,43.3137,43.3928,51777.0
2024-08-21 13:10:00,43.88,43.89,43.8,43.86,42286.0,43.3829,43.3928,43.3038,43.3632,42286.0
2024-08-21 13:20:00,43.86,43.9,43.83,43.86,38403.0,43.3632,43.4027,43.3335,43.3632,38403.0
2024-08-21 13:30:00,43.86,43.9,43.85,43.89,28636.0,43.3632,43.4027,43.3533,43.3928,28636.0
2024-08-21 13:40:00,43.89,43.93,43.83,43.91,52597.0,43.3928,43.4324,43.3335,43.4126,52597.0
2024-08-21 13:50:00,43.91,43.92,43.83,43.83,38622.0,43.4126,43.4225,43.3335,43.3335,38622.0
2024-08-21 14:00:00,43.84,43.92,43.83,43.84,80214.0,43.3434,43.4225,43.3335,43.3434,80214.0
2024-08-21 14:10:00,43.84,43.97,43.83,43.92,57140.0,43.3434,43.4719,43.3335,43.4225,57140.0
2024-08-21 14:20:00,43.92,43.98,43.88,43.96,92449.0,43.4225,43.4818,43.3829,43.462,92449.0
2024-08-21 14:30:00,43.95,44.0,43.85,43.89,83688.0,43.4521,43.5016,43.3533,43.3928,83688.0
2024-08-21 14:40:00,43.9,43.93,43.84,43.9,57105.0,43.4027,43.4324,43.3434,43.4027,57105.0
2024-08-21 14:50:00,43.9,43.97,43.89,43.94,68855.0,43.4027,43.4719,43.3928,43.4422,68855.0
2024-08-21 15:00:00,43.94,43.94,43.79,43.82,58233.0,43.4422,43.4422,43.2939,43.3236,58233.0
2024-08-21 15:10:00,43.82,43.88,43.81,43.84,35832.0,43.3236,43.3829,43.3137,43.3434,35832.0
2024-08-21 15:20:00,43.84,43.88,43.77,43.87,49582.0,43.3434,43.3829,43.2742,43.373,49582.0
2024-08-21 15:30:00,43.86,43.87,43.83,43.87,91451.0,43.3632,43.373,43.3335,43.373,91451.0
2024-08-21 15:40:00,43.87,43.9,43.84,43.89,99624.0,43.373,43.4027,43.3434,43.3928,99624.0
2024-08-21 15:50:00,43.9,43.94,43.82,43.87,528725.0,43.4027,43.4422,43.3236,43.373,528725.0
2024-08-22 09:30:00,43.6,43.63,43.3,43.57,302305.0,43.1061,43.1358,42.8095,43.0764,302305.0
2024-08-22 09:40:00,43.57,43.69,43.43,43.47,163348.0,43.0764,43.1951,42.938,42.9776,163348.0
2024-08-22 09:50:00,43.47,43.49,43.26,43.38,208081.0,42.9776,42.9973,42.7699,42.8886,208081.0
2024-08-22 10:00:00,43.37,43.37,43.01,43.09,248296.0,42.8787,42.8787,42.5228,42.6019,248296.0
2024-08-22 10:10:00,43.09,43.21,43.07,43.1,105518.0,42.6019,42.7205,42.5821,42.6118,105518.0
2024-08-22 10:20:00,43.09,43.23,43.04,43.16,104504.0,42.6019,42.7403,42.5524,42.6711,104504.0
2024-08-22 10:30:00,43.15,43.22,43.12,43.21,107323.0,42.6612,42.7304,42.6315,42.7205,107323.0
2024-08-22 10:40:00,43.2,43.28,43.13,43.27,193610.0,42.7106,42.7897,42.6414,42.7798,193610.0
2024-08-22 10:50:00,43.28,43.39,43.25,43.33,116099.0,42.7897,42.8985,42.7601,42.8392,116099.0
2024-08-22 11:00:00,43.33,43.39,43.27,43.3,80405.0,42.8392,42.8985,42.7798,42.8095,80405.0
2024-08-22 11:10:00,43.31,43.31,43.19,43.19,70639.0,42.8194,42.8194,42.7007,42.7007,70639.0
2024-08-22 11:20:00,43.18,43.27,43.17,43.26,79365.0,42.6909,42.7798,42.681,42.7699,79365.0
2024-08-22 11:30:00,43.26,43.36,43.23,43.33,79257.0,42.7699,42.8688,42.7403,42.8392,79257.0
2024-08-22 11:40:00,43.33,43.45,43.32,43.35,95045.0,42.8392,42.9578,42.8293,42.8589,95045.0
2024-08-22 11:50:00,43.36,43.44,43.3,43.35,75479.0,42.8688,42.9479,42.8095,42.8589,75479.0
2024-08-22 12:00:00,43.36,43.49,43.36,43.47,66149.0,42.8688,42.9973,42.8688,42.9776,66149.0
2024-08-22 12:10:00,43.47,43.48,43.4,43.45,79960.0,42.9776,42.9875,42.9084,42.9578,79960.0
2024-08-22 12:20:00,43.45,43.58,43.45,43.54,64062.0,42.9578,43.0863,42.9578,43.0468,64062.0
2024-08-22 12:30:00,43.54,43.58,43.48,43.54,196214.0,43.0468,43.0863,42.9875,43.0468,196214.0
2024-08-22 12:40:00,43.53,43.57,43.46,43.46,81758.0,43.0369,43.0764,42.9677,42.9677,81758.0
2024-08-22 12:50:00,43.47,43.49,43.32,43.37,93118.0,42.9776,42.9973,42.8293,42.8787,93118.0
2024-08-22 13:00:00,43.37,43.4,43.31,43.4,78876.0,42.8787,42.9084,42.8194,42.9084,78876.0
2024-08-22 13:10:00,43.39,43.48,43.38,43.43,67089.0,42.8985,42.9875,42.8886,42.938,67089.0
2024-08-22 13:20:00,43.44,43.46,43.38,43.41,54849.0,42.9479,42.9677,42.8886,42.9182,54849.0
2024-08-22 13:30:00,43.4,43.41,43.29,43.39,79930.0,42.9084,42.9182,42.7996,42.8985,79930.0
2024-08-22 13:40:00,43.38,43.43,43.29,43.31,110476.0,42.8886,42.938,42.7996,42.8194,110476.0
2024-08-22 13:50:00,43.3,43.35,43.24,43.29,67916.0,42.8095,42.8589,42.7502,42.7996,67916.0
2024-08-22 14:00:00,43.29,43.32,43.23,43.32,62635.0,42.7996,42.8293,42.7403,42.8293,62635.0
2024-08-22 14:10:00,43.31,43.33,43.26,43.32,107668.0,42.8194,42.8392,42.7699,42.8293,107668.0
2024-08-22 14:20:00,43.31,43.41,43.31,43.36,72209.0,42.8194,42.9182,42.8194,42.8688,72209.0
2024-08-22 14:30:00,43.36,43.4,43.33,43.35,71418.0,42.8688,42.9084,42.8392,42.8589,71418.0
2024-08-22 14:40:00,43.35,43.42,43.33,43.38,74917.0,42.8589,42.9281,42.8392,42.8886,74917.0
2024-08-22 14:50:00,43.38,43.4,43.3,43.32,67915.0,42.8886,42.9084,42.8095,42.8293,67915.0
2024-08-22 15:00:00,43.32,43.41,43.31,43.37,114273.0,42.8293,42.9182,42.8194,42.8787,114273.0
2024-08-22 15:10:00,43.38,43.4,43.32,43.34,81670.0,42.8886,42.9084,42.8293,42.849,81670.0
2024-08-22 15:20:00,43.34,43.35,43.24,43.24,138884.0,42.849,42.8589,42.7502,42.7502,138884.0
2024-08-22 15:30:00,43.25,43.29,43.18,43.23,114853.0,42.7601,42.7996,42.6909,42.7403,114853.0
2024-08-22 15:40:00,43.24,43.28,43.2,43.26,146530.0,42.7502,42.7897,42.7106,42.7699,146530.0
2024-08-22 15:50:00,43.27,43.31,43.16,43.3,818184.0,42.7798,42.8194,42.6711,42.8095,818184.0
2024-08-23 09:30:00,43.7,43.78,43.6,43.76,148260.0,43.205,43.2841,43.1061,43.2643,148260.0
2024-08-23 09:40:00,43.78,43.86,43.71,43.75,98091.0,43.2841,43.3632,43.2148,43.2544,98091.0
2024-08-23 09:50:00,43.75,43.81,43.67,43.81,145829.0,43.2544,43.3137,43.1753,43.3137,145829.0
2024-08-23 10:00:00,43.82,44.35,43.82,44.34,398326.0,43.3236,43.8476,43.3236,43.8377,398326.0
2024-08-23 10:10:00,44.35,44.41,43.93,43.98,219708.0,43.8476,43.9069,43.4324,43.4818,219708.0
2024-08-23 10:20:00,43.98,44.17,43.94,44.16,139732.0,43.4818,43.6696,43.4422,43.6598,139732.0
2024-08-23 10:30:00,44.16,44.26,44.11,44.15,244251.0,43.6598,43.7586,43.6103,43.6499,244251.0
2024-08-23 10:40:00,44.14,44.37,44.07,44.12,341112.0,43.64,43.8674,43.5708,43.6202,341112.0
2024-08-23 10:50:00,44.12,44.34,44.01,44.33,175860.0,43.6202,43.8377,43.5115,43.8278,175860.0
2024-08-23 11:00:00,44.32,44.47,44.28,44.43,174346.0,43.8179,43.9662,43.7784,43.9267,174346.0
2024-08-23 11:10:00,44.42,44.52,44.36,44.43,200531.0,43.9168,44.0157,43.8575,43.9267,200531.0
2024-08-23 11:20:00,44.42,44.47,44.35,44.43,112552.0,43.9168,43.9662,43.8476,43.9267,112552.0
2024-08-23 11:30:00,44.42,44.45,44.34,44.38,101730.0,43.9168,43.9465,43.8377,43.8773,101730.0
2024-08-23 11:40:00,44.39,44.43,44.16,44.21,127772.0,43.8871,43.9267,43.6598,43.7092,127772.0
2024-08-23 11:50:00,44.21,44.22,44.12,44.14,99512.0,43.7092,43.7191,43.6202,43.64,99512.0
2024-08-23 12:00:00,44.15,44.23,44.1,44.21,86220.0,43.6499,43.729,43.6004,43.7092,86220.0
2024-08-23 12:10:00,44.23,44.24,44.12,44.2,141168.0,43.729,43.7388,43.6202,43.6993,141168.0
2024-08-23 12:20:00,44.2,44.32,44.13,44.26,231692.0,43.6993,43.8179,43.6301,43.7586,231692.0
2024-08-23 12:30:00,44.26,44.51,44.25,44.38,179502.0,43.7586,44.0058,43.7487,43.8773,179502.0
2024-08-23 12:40:00,44.38,44.39,44.22,44.32,124720.0,43.8773,43.8871,43.7191,43.8179,124720.0
2024-08-23 12:50:00,44.31,44.44,44.31,44.41,70155.0,43.8081,43.9366,43.8081,43.9069,70155.0
2024-08-23 13:00:00,44.41,44.46,44.35,44.45,85508.0,43.9069,43.9564,43.8476,43.9465,85508.0
2024-08-23 13:10:00,44.45,44.47,44.38,44.42,148665.0,43.9465,43.9662,43.8773,43.9168,148665.0
2024-08-23 13:20:00,44.43,44.53,44.39,44.52,108369.0,43.9267,44.0256,43.8871,44.0157,108369.0
2024-08-23 13:30:00,44.52,44.58,44.51,44.58,91041.0,44.0157,44.075,44.0058,44.075,91041.0
2024-08-23 13:40:00,44.58,44.62,44.54,44.57,100430.0,44.075,44.1145,44.0354,44.0651,100430.0
2024-08-23 13:50:00,44.57,44.62,44.54,44.58,130589.0,44.0651,44.1145,44.0354,44.075,130589.0
2024-08-23 14:00:00,44.59,44.64,44.58,44.61,113000.0,44.0849,44.1343,44.075,44.1047,113000.0
2024-08-23 14:10:00,44.61,44.69,44.59,44.67,114335.0,44.1047,44.1837,44.0849,44.164,114335.0
2024-08-23 14:20:00,44.68,44.68,44.6,44.66,129589.0,44.1739,44.1739,44.0948,44.1541,129589.0
2024-08-23 14:30:00,44.66,44.7,44.61,44.62,111362.0,44.1541,44.1936,44.1047,44.1145,111362.0
2024-08-23 14:40:00,44.62,44.66,44.55,44.62,136975.0,44.1145,44.1541,44.0453,44.1145,136975.0
2024-08-23 14:50:00,44.61,44.69,44.6,44.66,109418.0,44.1047,44.1837,44.0948,44.1541,109418.0
2024-08-23 15:00:00,44.65,44.71,44.55,44.71,274157.0,44.1442,44.2035,44.0453,44.2035,274157.0
2024-08-23 15:10:00,44.71,44.76,44.69,44.73,227411.0,44.2035,44.253,44.1837,44.2233,227411.0
2024-08-23 15:20:00,44.75,44.82,44.72,44.8,241133.0,44.2431,44.3123,44.2134,44.2925,241133.0
2024-08-23 15:30:00,44.8,44.82,44.72,44.78,198801.0,44.2925,44.3123,44.2134,44.2727,198801.0
2024-08-23 15:40:00,44.77,44.78,44.6,44.68,307856.0,44.2628,44.2727,44.0948,44.1739,307856.0
2024-08-23 15:50:00,44.68,44.79,44.65,44.65,817080.0,44.1739,44.2826,44.1442,44.1442,817080.0
2024-08-26 09:30:00,45.6,45.95,45.23,45.84,559844.0,45.0834,45.4295,44.7176,45.3207,559844.0
2024-08-26 09:40:00,45.85,45.94,45.58,45.93,499497.0,45.3306,45.4196,45.0637,45.4097,499497.0
2024-08-26 09:50:00,45.93,46.01,45.82,45.93,317702.0,45.4097,45.4888,45.3009,45.4097,317702.0
2024-08-26 10:00:00,45.93,45.93,45.64,45.73,301193.0,45.4097,45.4097,45.123,45.212,301193.0
2024-08-26 10:10:00,45.73,45.78,45.65,45.69,331142.0,45.212,45.2614,45.1329,45.1724,331142.0
2024-08-26 10:20:00,45.69,45.71,45.54,45.62,207189.0,45.1724,45.1922,45.0241,45.1032,207189.0
2024-08-26 10:30:00,45.63,45.65,45.36,45.38,184345.0,45.1131,45.1329,44.8462,44.8659,184345.0
2024-08-26 10:40:00,45.38,45.52,45.36,45.47,107702.0,44.8659,45.0043,44.8462,44.9549,107702.0
2024-08-26 10:50:00,45.47,45.51,45.38,45.39,102855.0,44.9549,44.9945,44.8659,44.8758,102855.0
2024-08-26 11:00:00,45.39,45.4,45.03,45.04,257891.0,44.8758,44.8857,44.5199,44.5298,257891.0
2024-08-26 11:10:00,45.05,45.23,45.03,45.23,122263.0,44.5397,44.7176,44.5199,44.7176,122263.0
2024-08-26 11:20:00,45.23,45.26,45.18,45.22,151204.0,44.7176,44.7473,44.6682,44.7077,151204.0
2024-08-26 11:30:00,45.22,45.27,45.11,45.12,116177.0,44.7077,44.7572,44.599,44.6089,116177.0
2024-08-26 11:40:00,45.13,45.21,44.97,45.0,258689.0,44.6188,44.6979,44.4606,44.4902,258689.0
2024-08-26 11:50:00,45.0,45.09,44.96,45.02,176541.0,44.4902,44.5792,44.4507,44.51,176541.0
2024-08-26 12:00:00,45.02,45.07,44.97,45.04,144169.0,44.51,44.5594,44.4606,44.5298,144169.0
2024-08-26 12:10:00,45.04,45.19,45.03,45.14,57451.0,44.5298,44.6781,44.5199,44.6287,57451.0
2024-08-26 12:20:00,45.14,45.14,45.03,45.05,120416.0,44.6287,44.6287,44.5199,44.5397,120416.0
2024-08-26 12:30:00,45.05,45.1,45.02,45.04,98533.0,44.5397,44.5891,44.51,44.5298,98533.0
2024-08-26 12:40:00,45.04,45.15,44.97,45.15,142221.0,44.5298,44.6385,44.4606,44.6385,142221.0
2024-08-26 12:50:00,45.15,45.15,45.07,45.12,90479.0,44.6385,44.6385,44.5594,44.6089,90479.0
2024-08-26 13:00:00,45.13,45.25,45.11,45.17,105889.0,44.6188,44.7374,44.599,44.6583,105889.0
2024-08-26 13:10:00,45.16,45.17,45.09,45.14,78139.0,44.6484,44.6583,44.5792,44.6287,78139.0
2024-08-26 13:20:00,45.13,45.3,45.12,45.22,79829.0,44.6188,44.7868,44.6089,44.7077,79829.0
2024-08-26 13:30:00,45.22,45.23,45.12,45.14,72202.0,44.7077,44.7176,44.6089,44.6287,72202.0
2024-08-26 13:40:00,45.15,45.18,45.09,45.11,51399.0,44.6385,44.6682,44.5792,44.599,51399.0
2024-08-26 13:50:00,45.12,45.18,45.1,45.16,51361.0,44.6089,44.6682,44.5891,44.6484,51361.0
2024-08-26 14:00:00,45.16,45.2,45.12,45.16,53101.0,44.6484,44.688,44.6089,44.6484,53101.0
2024-08-26 14:10:00,45.16,45.19,45.1,45.18,70777.0,44.6484,44.6781,44.5891,44.6682,70777.0
2024-08-26 14:20:00,45.18,45.24,45.12,45.16,68122.0,44.6682,44.7275,44.6089,44.6484,68122.0
2024-08-26 14:30:00,45.16,45.16,45.08,45.09,92541.0,44.6484,44.6484,44.5693,44.5792,92541.0
2024-08-26 14:40:00,45.1,45.16,45.08,45.09,66337.0,44.5891,44.6484,44.5693,44.5792,66337.0
2024-08-26 14:50:00,45.09,45.19,45.07,45.19,71214.0,44.5792,44.6781,44.5594,44.6781,71214.0
2024-08-26 15:00:00,45.19,45.26,45.16,45.23,83337.0,44.6781,44.7473,44.6484,44.7176,83337.0
2024-08-26 15:10:00,45.23,45.3,45.21,45.23,102362.0,44.7176,44.7868,44.6979,44.7176,102362.0
2024-08-26 15:20:00,45.23,45.25,45.16,45.16,72377.0,44.7176,44.7374,44.6484,44.6484,72377.0
2024-08-26 15:30:00,45.16,45.17,45.1,45.11,105565.0,44.6484,44.6583,44.5891,44.599,105565.0
2024-08-26 15:40:00,45.12,45.13,45.05,45.07,194519.0,44.6089,44.6188,44.5397,44.5594,194519.0
2024-08-26 15:50:00,45.08,45.21,45.07,45.2,744358.0,44.5693,44.6979,44.5594,44.688,744358.0
2024-08-27 09:30:00,44.97,45.24,44.82,45.17,323982.0,44.4606,44.7275,44.3123,44.6583,323982.0
2024-08-27 09:40:00,45.17,45.2,45.04,45.16,150665.0,44.6583,44.688,44.5298,44.6484,150665.0
2024-08-27 09:50:00,45.15,45.19,45.01,45.17,251920.0,44.6385,44.6781,44.5001,44.6583,251920.0
2024-08-27 10:00:00,45.17,45.37,45.12,45.25,294032.0,44.6583,44.856,44.6089,44.7374,294032.0
2024-08-27 10:10:00,45.25,45.37,45.24,45.37,113928.0,44.7374,44.856,44.7275,44.856,113928.0
2024-08-27 10:20:00,45.36,45.52,45.33,45.46,106991.0,44.8462,45.0043,44.8165,44.945,106991.0
2024-08-27 10:30:00,45.47,45.6,45.34,45.47,146320.0,44.9549,45.0834,44.8264,44.9549,146320.0
2024-08-27 10:40:00,45.47,45.47,45.34,45.35,60450.0,44.9549,44.9549,44.8264,44.8363,60450.0
2024-08-27 10:50:00,45.35,45.4,45.29,45.32,68511.0,44.8363,44.8857,44.777,44.8066,68511.0
2024-08-27 11:00:00,45.32,45.34,45.17,45.22,79765.0,44.8066,44.8264,44.6583,44.7077,79765.0
2024-08-27 11:10:00,45.21,45.23,45.14,45.17,212538.0,44.6979,44.7176,44.6287,44.6583,212538.0
2024-08-27 11:20:00,45.16,45.2,45.08,45.12,74787.0,44.6484,44.688,44.5693,44.6089,74787.0
2024-08-27 11:30:00,45.12,45.21,45.11,45.14,240984.0,44.6089,44.6979,44.599,44.6287,240984.0
2024-08-27 11:40:00,45.16,45.27,45.13,45.25,104473.0,44.6484,44.7572,44.6188,44.7374,104473.0
2024-08-27 11:50:00,45.25,45.25,45.07,45.17,89414.0,44.7374,44.7374,44.5594,44.6583,89414.0
2024-08-27 12:00:00,45.17,45.17,44.98,45.02,110777.0,44.6583,44.6583,44.4705,44.51,110777.0
2024-08-27 12:10:00,45.01,45.15,45.01,45.06,119654.0,44.5001,44.6385,44.5001,44.5496,119654.0
2024-08-27 12:20:00,45.06,45.07,44.97,45.04,65205.0,44.5496,44.5594,44.4606,44.5298,65205.0
2024-08-27 12:30:00,45.05,45.11,44.99,45.01,44857.0,44.5397,44.599,44.4803,44.5001,44857.0
2024-08-27 12:40:00,45.0,45.02,44.92,44.95,70143.0,44.4902,44.51,44.4111,44.4408,70143.0
2024-08-27 12:50:00,44.95,45.02,44.93,44.95,53020.0,44.4408,44.51,44.421,44.4408,53020.0
2024-08-27 13:00:00,44.95,45.08,44.91,45.01,63766.0,44.4408,44.5693,44.4013,44.5001,63766.0
2024-08-27 13:10:00,45.01,45.1,44.99,45.09,35075.0,44.5001,44.5891,44.4803,44.5792,35075.0
2024-08-27 13:20:00,45.09,45.17,45.08,45.15,45738.0,44.5792,44.6583,44.5693,44.6385,45738.0
2024-08-27 13:30:00,45.15,45.27,45.15,45.26,77018.0,44.6385,44.7572,44.6385,44.7473,77018.0
2024-08-27 13:40:00,45.26,45.35,45.18,45.2,143885.0,44.7473,44.8363,44.6682,44.688,143885.0
2024-08-27 13:50:00,45.2,45.24,45.14,45.23,54780.0,44.688,44.7275,44.6287,44.7176,54780.0
2024-08-27 14:00:00,45.23,45.25,45.18,45.21,48622.0,44.7176,44.7374,44.6682,44.6979,48622.0
2024-08-27 14:10:00,45.21,45.23,45.18,45.21,48001.0,44.6979,44.7176,44.6682,44.6979,48001.0
2024-08-27 14:20:00,45.22,45.22,45.14,45.18,53278.0,44.7077,44.7077,44.6287,44.6682,53278.0
2024-08-27 14:30:00,45.19,45.21,45.13,45.16,51539.0,44.6781,44.6979,44.6188,44.6484,51539.0
2024-08-27 14:40:00,45.16,45.28,45.15,45.27,53552.0,44.6484,44.7671,44.6385,44.7572,53552.0
2024-08-27 14:50:00,45.27,45.27,45.21,45.22,107365.0,44.7572,44.7572,44.6979,44.7077,107365.0
2024-08-27 15:00:00,45.22,45.25,45.13,45.25,103026.0,44.7077,44.7374,44.6188,44.7374,103026.0
2024-08-27 15:10:00,45.25,45.27,45.22,45.27,112604.0,44.7374,44.7572,44.7077,44.7572,112604.0
2024-08-27 15:20:00,45.25,45.33,45.22,45.32,136060.0,44.7374,44.8165,44.7077,44.8066,136060.0
2024-08-27 15:30:00,45.32,45.34,45.22,45.25,141556.0,44.8066,44.8264,44.7077,44.7374,141556.0
2024-08-27 15:40:00,45.24,45.31,45.23,45.29,119962.0,44.7275,44.7967,44.7176,44.777,119962.0
2024-08-27 15:50:00,45.28,45.3,45.2,45.24,543151.0,44.7671,44.7868,44.688,44.7275,543151.0
2024-08-28 09:30:00,44.05,44.31,43.96,44.17,311041.0,43.551,43.8081,43.462,43.6696,311041.0
2024-08-28 09:40:00,44.18,44.18,44.0,44.12,443549.0,43.6795,43.6795,43.5016,43.6202,443549.0
2024-08-28 09:50:00,44.13,44.2,44.0,44.04,180217.0,43.6301,43.6993,43.5016,43.5411,180217.0
2024-08-28 10:00:00,44.04,44.06,43.72,43.75,315727.0,43.5411,43.5609,43.2247,43.2544,315727.0
2024-08-28 10:10:00,43.75,43.97,43.67,43.96,231565.0,43.2544,43.4719,43.1753,43.462,231565.0
2024-08-28 10:20:00,43.97,43.99,43.65,43.73,204450.0,43.4719,43.4917,43.1555,43.2346,204450.0
2024-08-28 10:30:00,43.73,43.87,43.63,43.87,325229.0,43.2346,43.373,43.1358,43.373,325229.0
2024-08-28 10:40:00,43.86,43.88,43.61,43.69,189509.0,43.3632,43.3829,43.116,43.1951,189509.0
2024-08-28 10:50:00,43.69,43.8,43.66,43.77,136262.0,43.1951,43.3038,43.1654,43.2742,136262.0
2024-08-28 11:00:00,43.77,43.81,43.68,43.79,144123.0,43.2742,43.3137,43.1852,43.2939,144123.0
2024-08-28 11:10:00,43.78,43.79,43.66,43.7,183479.0,43.2841,43.2939,43.1654,43.205,183479.0
2024-08-28 11:20:00,43.71,43.83,43.67,43.82,121783.0,43.2148,43.3335,43.1753,43.3236,121783.0
2024-08-28 11:30:00,43.83,43.88,43.78,43.84,115233.0,43.3335,43.3829,43.2841,43.3434,115233.0
2024-08-28 11:40:00,43.84,43.85,43.72,43.75,90241.0,43.3434,43.3533,43.2247,43.2544,90241.0
2024-08-28 11:50:00,43.75,43.9,43.74,43.89,111858.0,43.2544,43.4027,43.2445,43.3928,111858.0
2024-08-28 12:00:00,43.89,43.89,43.76,43.83,140852.0,43.3928,43.3928,43.2643,43.3335,140852.0
2024-08-28 12:10:00,43.82,43.82,43.65,43.69,62749.0,43.3236,43.3236,43.1555,43.1951,62749.0
2024-08-28 12:20:00,43.69,43.69,43.56,43.65,83112.0,43.1951,43.1951,43.0665,43.1555,83112.0
2024-08-28 12:30:00,43.64,43.69,43.62,43.65,98698.0,43.1456,43.1951,43.1259,43.1555,98698.0
2024-08-28 12:40:00,43.65,43.78,43.62,43.76,220192.0,43.1555,43.2841,43.1259,43.2643,220192.0
2024-08-28 12:50:00,43.76,43.86,43.71,43.81,129075.0,43.2643,43.3632,43.2148,43.3137,129075.0
2024-08-28 13:00:00,43.81,43.89,43.78,43.83,84170.0,43.3137,43.3928,43.2841,43.3335,84170.0
2024-08-28 13:10:00,43.84,43.84,43.69,43.74,58550.0,43.3434,43.3434,43.1951,43.2445,58550.0
2024-08-28 13:20:00,43.75,43.79,43.68,43.79,38572.0,43.2544,43.2939,43.1852,43.2939,38572.0
2024-08-28 13:30:00,43.79,43.86,43.78,43.8,48889.0,43.2939,43.3632,43.2841,43.3038,48889.0
2024-08-28 13:40:00,43.8,43.82,43.67,43.69,55937.0,43.3038,43.3236,43.1753,43.1951,55937.0
2024-08-28 13:50:00,43.69,43.7,43.56,43.56,68013.0,43.1951,43.205,43.0665,43.0665,68013.0
2024-08-28 14:00:00,43.56,43.67,43.53,43.67,63144.0,43.0665,43.1753,43.0369,43.1753,63144.0
2024-08-28 14:10:00,43.67,43.68,43.59,43.61,74166.0,43.1753,43.1852,43.0962,43.116,74166.0
2024-08-28 14:20:00,43.59,43.64,43.57,43.59,64794.0,43.0962,43.1456,43.0764,43.0962,64794.0
2024-08-28 14:30:00,43.59,43.65,43.58,43.63,72473.0,43.0962,43.1555,43.0863,43.1358,72473.0
2024-08-28 14:40:00,43.64,43.65,43.56,43.57,92638.0,43.1456,43.1555,43.0665,43.0764,92638.0
2024-08-28 14:50:00,43.57,43.84,43.56,43.84,149758.0,43.0764,43.3434,43.0665,43.3434,149758.0
2024-08-28 15:00:00,43.83,43.84,43.71,43.74,113702.0,43.3335,43.3434,43.2148,43.2445,113702.0
2024-08-28 15:10:00,43.75,43.78,43.69,43.77,81886.0,43.2544,43.2841,43.1951,43.2742,81886.0
2024-08-28 15:20:00,43.77,43.82,43.73,43.8,83321.0,43.2742,43.3236,43.2346,43.3038,83321.0
2024-08-28 15:30:00,43.79,43.8,43.68,43.72,147023.0,43.2939,43.3038,43.1852,43.2247,147023.0
2024-08-28 15:40:00,43.72,43.88,43.71,43.84,163686.0,43.2247,43.3829,43.2148,43.3434,163686.0
2024-08-28 15:50:00,43.85,43.92,43.81,43.87,627216.0,43.3533,43.4225,43.3137,43.373,627216.0
2024-08-29 09:30:00,43.88,44.05,43.61,43.67,500491.0,43.3829,43.551,43.116,43.1753,500491.0
2024-08-29 09:40:00,43.69,43.79,43.48,43.58,143743.0,43.1951,43.2939,42.9875,43.0863,143743.0
2024-08-29 09:50:00,43.58,43.67,43.47,43.56,138876.0,43.0863,43.1753,42.9776,43.0665,138876.0
2024-08-29 10:00:00,43.57,43.69,43.56,43.57,178292.0,43.0764,43.1951,43.0665,43.0764,178292.0
2024-08-29 10:10:00,43.58,43.74,43.57,43.66,156943.0,43.0863,43.2445,43.0764,43.1654,156943.0
2024-08-29 10:20:00,43.66,43.84,43.55,43.73,149418.0,43.1654,43.3434,43.0567,43.2346,149418.0
2024-08-29 10:30:00,43.73,43.76,43.56,43.64,148185.0,43.2346,43.2643,43.0665,43.1456,148185.0
2024-08-29 10:40:00,43.64,43.67,43.54,43.65,114766.0,43.1456,43.1753,43.0468,43.1555,114766.0
2024-08-29 10:50:00,43.67,43.73,43.61,43.65,164184.0,43.1753,43.2346,43.116,43.1555,164184.0
2024-08-29 11:00:00,43.65,43.73,43.52,43.57,170813.0,43.1555,43.2346,43.027,43.0764,170813.0
2024-08-29 11:10:00,43.58,43.76,43.57,43.67,79773.0,43.0863,43.2643,43.0764,43.1753,79773.0
2024-08-29 11:20:00,43.67,43.68,43.58,43.62,223473.0,43.1753,43.1852,43.0863,43.1259,223473.0
2024-08-29 11:30:00,43.63,43.78,43.62,43.77,132057.0,43.1358,43.2841,43.1259,43.2742,132057.0
2024-08-29 11:40:00,43.77,43.84,43.74,43.83,77673.0,43.2742,43.3434,43.2445,43.3335,77673.0
2024-08-29 11:50:00,43.83,43.91,43.74,43.9,192507.0,43.3335,43.4126,43.2445,43.4027,192507.0
2024-08-29 12:00:00,43.89,43.93,43.85,43.89,95897.0,43.3928,43.4324,43.3533,43.3928,95897.0
2024-08-29 12:10:00,43.89,43.99,43.82,43.96,75271.0,43.3928,43.4917,43.3236,43.462,75271.0
2024-08-29 12:20:00,43.96,44.04,43.94,44.04,139731.0,43.462,43.5411,43.4422,43.5411,139731.0
2024-08-29 12:30:00,44.04,44.08,44.0,44.01,162580.0,43.5411,43.5807,43.5016,43.5115,162580.0
2024-08-29 12:40:00,44.01,44.17,44.0,44.04,114436.0,43.5115,43.6696,43.5016,43.5411,114436.0
2024-08-29 12:50:00,44.05,44.17,44.02,44.15,73125.0,43.551,43.6696,43.5213,43.6499,73125.0
2024-08-29 13:00:00,44.14,44.16,44.09,44.11,81726.0,43.64,43.6598,43.5905,43.6103,81726.0
2024-08-29 13:10:00,44.11,44.16,44.0,44.16,83192.0,43.6103,43.6598,43.5016,43.6598,83192.0
2024-08-29 13:20:00,44.15,44.2,44.11,44.12,95375.0,43.6499,43.6993,43.6103,43.6202,95375.0
2024-08-29 13:30:00,44.13,44.19,44.12,44.12,108806.0,43.6301,43.6894,43.6202,43.6202,108806.0
2024-08-29 13:40:00,44.12,44.17,44.07,44.13,110508.0,43.6202,43.6696,43.5708,43.6301,110508.0
2024-08-29 13:50:00,44.13,44.17,44.06,44.16,86208.0,43.6301,43.6696,43.5609,43.6598,86208.0
2024-08-29 14:00:00,44.16,44.18,44.09,44.18,76839.0,43.6598,43.6795,43.5905,43.6795,76839.0
2024-08-29 14:10:00,44.18,44.19,44.12,44.16,104472.0,43.6795,43.6894,43.6202,43.6598,104472.0
2024-08-29 14:20:00,44.15,44.16,43.85,44.01,150190.0,43.6499,43.6598,43.3533,43.5115,150190.0
2024-08-29 14:30:00,44.0,44.05,43.83,43.87,116872.0,43.5016,43.551,43.3335,43.373,116872.0
2024-08-29 14:40:00,43.85,43.92,43.81,43.89,87289.0,43.3533,43.4225,43.3137,43.3928,87289.0
2024-08-29 14:50:00,43.87,43.96,43.8,43.89,107898.0,43.373,43.462,43.3038,43.3928,107898.0
2024-08-29 15:00:00,43.87,43.97,43.81,43.91,89081.0,43.373,43.4719,43.3137,43.4126,89081.0
2024-08-29 15:10:00,43.91,44.0,43.85,43.96,68558.0,43.4126,43.5016,43.3533,43.462,68558.0
2024-08-29 15:20:00,43.97,44.03,43.93,43.98,80403.0,43.4719,43.5312,43.4324,43.4818,80403.0
2024-08-29 15:30:00,43.98,44.0,43.88,43.91,116272.0,43.4818,43.5016,43.3829,43.4126,116272.0
2024-08-29 15:40:00,43.93,43.94,43.77,43.8,174773.0,43.4324,43.4422,43.2742,43.3038,174773.0
2024-08-29 15:50:00,43.79,43.87,43.77,43.82,585008.0,43.2939,43.373,43.2742,43.3236,585008.0
2024-08-30 09:30:00,43.89,44.2,43.8,44.15,222514.0,43.3928,43.6993,43.3038,43.6499,222514.0
2024-08-30 09:40:00,44.14,44.18,43.87,43.91,75265.0,43.64,43.6795,43.373,43.4126,75265.0
2024-08-30 09:50:00,43.91,44.09,43.88,44.05,65322.0,43.4126,43.5905,43.3829,43.551,65322.0
2024-08-30 10:00:00,44.06,44.17,43.97,44.11,125949.0,43.5609,43.6696,43.4719,43.6103,125949.0
2024-08-30 10:10:00,44.11,44.19,44.03,44.11,63834.0,43.6103,43.6894,43.5312,43.6103,63834.0
2024-08-30 10:20:00,44.09,44.12,43.9,43.93,72407.0,43.5905,43.6202,43.4027,43.4324,72407.0
2024-08-30 10:30:00,43.93,43.98,43.89,43.92,68466.0,43.4324,43.4818,43.3928,43.4225,68466.0
2024-08-30 10:40:00,43.92,44.05,43.9,43.99,92114.0,43.4225,43.551,43.4027,43.4917,92114.0
2024-08-30 10:50:00,44.0,44.04,43.83,43.85,52987.0,43.5016,43.5411,43.3335,43.3533,52987.0
2024-08-30 11:00:00,43.83,43.89,43.78,43.84,88548.0,43.3335,43.3928,43.2841,43.3434,88548.0
2024-08-30 11:10:00,43.84,43.84,43.67,43.67,59268.0,43.3434,43.3434,43.1753,43.1753,59268.0
2024-08-30 11:20:00,43.66,43.7,43.62,43.66,153199.0,43.1654,43.205,43.1259,43.1654,153199.0
2024-08-30 11:30:00,43.64,43.66,43.55,43.6,119046.0,43.1456,43.1654,43.0567,43.1061,119046.0
2024-08-30 11:40:00,43.6,43.64,43.56,43.59,47970.0,43.1061,43.1456,43.0665,43.0962,47970.0
2024-08-30 11:50:00,43.58,43.66,43.58,43.65,57722.0,43.0863,43.1654,43.0863,43.1555,57722.0
2024-08-30 12:00:00,43.64,43.66,43.52,43.64,96114.0,43.1456,43.1654,43.027,43.1456,96114.0
2024-08-30 12:10:00,43.64,43.67,43.59,43.59,52565.0,43.1456,43.1753,43.0962,43.0962,52565.0
2024-08-30 12:20:00,43.59,43.62,43.54,43.59,98994.0,43.0962,43.1259,43.0468,43.0962,98994.0
2024-08-30 12:30:00,43.59,43.63,43.52,43.59,106678.0,43.0962,43.1358,43.027,43.0962,106678.0
2024-08-30 12:40:00,43.58,43.64,43.55,43.61,31053.0,43.0863,43.1456,43.0567,43.116,31053.0
2024-08-30 12:50:00,43.61,43.7,43.61,43.66,77491.0,43.116,43.205,43.116,43.1654,77491.0
2024-08-30 13:00:00,43.66,43.7,43.63,43.64,87813.0,43.1654,43.205,43.1358,43.1456,87813.0
2024-08-30 13:10:00,43.64,43.67,43.61,43.62,23629.0,43.1456,43.1753,43.116,43.1259,23629.0
2024-08-30 13:20:00,43.62,43.67,43.61,43.64,35870.0,43.1259,43.1753,43.116,43.1456,35870.0
2024-08-30 13:30:00,43.65,43.7,43.64,43.68,27890.0,43.1555,43.205,43.1456,43.1852,27890.0
2024-08-30 13:40:00,43.68,43.71,43.67,43.7,27818.0,43.1852,43.2148,43.1753,43.205,27818.0
2024-08-30 13:50:00,43.7,43.74,43.68,43.7,39302.0,43.205,43.2445,43.1852,43.205,39302.0
2024-08-30 14:00:00,43.7,43.82,43.68,43.8,53559.0,43.205,43.3236,43.1852,43.3038,53559.0
2024-08-30 14:10:00,43.8,43.83,43.76,43.77,38049.0,43.3038,43.3335,43.2643,43.2742,38049.0
2024-08-30 14:20:00,43.76,43.85,43.74,43.79,41232.0,43.2643,43.3533,43.2445,43.2939,41232.0
2024-08-30 14:30:00,43.78,43.84,43.72,43.83,54685.0,43.2841,43.3434,43.2247,43.3335,54685.0
2024-08-30 14:40:00,43.82,43.88,43.8,43.85,96529.0,43.3236,43.3829,43.3038,43.3533,96529.0
2024-08-30 14:50:00,43.86,43.9,43.83,43.9,66129.0,43.3632,43.4027,43.3335,43.4027,66129.0
2024-08-30 15:00:00,43.89,43.91,43.81,43.86,151797.0,43.3928,43.4126,43.3137,43.3632,151797.0
2024-08-30 15:10:00,43.86,43.89,43.82,43.89,112416.0,43.3632,43.3928,43.3236,43.3928,112416.0
2024-08-30 15:20:00,43.89,43.96,43.85,43.94,167464.0,43.3928,43.462,43.3533,43.4422,167464.0
2024-08-30 15:30:00,43.94,43.98,43.87,43.96,125296.0,43.4422,43.4818,43.373,43.462,125296.0
2024-08-30 15:40:00,43.94,44.0,43.92,43.97,180384.0,43.4422,43.5016,43.4225,43.4719,180384.0
2024-08-30 15:50:00,43.97,44.32,43.96,44.25,872486.0,43.4719,43.8179,43.462,43.7487,872486.0
2024-09-03 09:30:00,42.36,42.39,41.74,41.98,915694.0,41.8801,41.9098,41.2672,41.5044,915694.0
2024-09-03 09:40:00,41.97,42.04,41.63,41.67,459976.0,41.4946,41.5638,41.1584,41.198,459976.0
2024-09-03 09:50:00,41.67,41.77,41.51,41.63,544219.0,41.198,41.2968,41.0398,41.1584,544219.0
2024-09-03 10:00:00,41.62,41.62,41.15,41.54,663873.0,41.1485,41.1485,40.6838,41.0694,663873.0
2024-09-03 10:10:00,41.54,41.59,41.2,41.26,506250.0,41.0694,41.1189,40.7333,40.7926,506250.0
2024-09-03 10:20:00,41.27,41.3,41.07,41.23,637046.0,40.8025,40.8322,40.6048,40.7629,637046.0
2024-09-03 10:30:00,41.22,41.23,41.02,41.16,250407.0,40.7531,40.7629,40.5553,40.6937,250407.0
2024-09-03 10:40:00,41.16,41.24,40.96,40.96,292095.0,40.6937,40.7728,40.496,40.496,292095.0
2024-09-03 10:50:00,40.97,41.02,40.85,40.92,492430.0,40.5059,40.5553,40.3872,40.4565,492430.0
2024-09-03 11:00:00,40.91,41.31,40.88,41.22,431257.0,40.4466,40.842,40.4169,40.7531,431257.0
2024-09-03 11:10:00,41.23,41.28,41.18,41.26,270901.0,40.7629,40.8124,40.7135,40.7926,270901.0
2024-09-03 11:20:00,41.26,41.35,41.2,41.32,235504.0,40.7926,40.8816,40.7333,40.8519,235504.0
2024-09-03 11:30:00,41.32,41.56,41.31,41.48,380853.0,40.8519,41.0892,40.842,41.0101,380853.0
2024-09-03 11:40:00,41.47,41.52,41.28,41.34,175729.0,41.0002,41.0497,40.8124,40.8717,175729.0
2024-09-03 11:50:00,41.33,41.52,41.33,41.48,76523.0,40.8618,41.0497,40.8618,41.0101,76523.0
2024-09-03 12:00:00,41.48,41.64,41.47,41.61,217491.0,41.0101,41.1683,41.0002,41.1386,217491.0
2024-09-03 12:10:00,41.61,41.74,41.58,41.66,157416.0,41.1386,41.2672,41.109,41.1881,157416.0
2024-09-03 12:20:00,41.66,41.66,41.54,41.62,156574.0,41.1881,41.1881,41.0694,41.1485,156574.0
2024-09-03 12:30:00,41.61,41.67,41.58,41.66,162221.0,41.1386,41.198,41.109,41.1881,162221.0
2024-09-03 12:40:00,41.66,41.7,41.49,41.51,179115.0,41.1881,41.2276,41.02,41.0398,179115.0
2024-09-03 12:50:00,41.52,41.66,41.51,41.62,117682.0,41.0497,41.1881,41.0398,41.1485,117682.0
2024-09-03 13:00:00,41.62,41.63,41.55,41.59,262965.0,41.1485,41.1584,41.0793,41.1189,262965.0
2024-09-03 13:10:00,41.59,41.63,41.5,41.63,215592.0,41.1189,41.1584,41.0299,41.1584,215592.0
2024-09-03 13:20:00,41.63,41.75,41.58,41.66,191522.0,41.1584,41.2771,41.109,41.1881,191522.0
2024-09-03 13:30:00,41.66,41.79,41.58,41.79,233266.0,41.1881,41.3166,41.109,41.3166,233266.0
2024-09-03 13:40:00,41.78,41.8,41.6,41.63,139383.0,41.3067,41.3265,41.1288,41.1584,139383.0
2024-09-03 13:50:00,41.64,41.71,41.6,41.64,278422.0,41.1683,41.2375,41.1288,41.1683,278422.0
2024-09-03 14:00:00,41.64,41.65,41.55,41.61,281651.0,41.1683,41.1782,41.0793,41.1386,281651.0
2024-09-03 14:10:00,41.6,41.73,41.58,41.67,136666.0,41.1288,41.2573,41.109,41.198,136666.0
2024-09-03 14:20:00,41.69,41.81,41.67,41.78,191760.0,41.2177,41.3364,41.198,41.3067,191760.0
2024-09-03 14:30:00,41.77,41.78,41.56,41.57,148050.0,41.2968,41.3067,41.0892,41.0991,148050.0
2024-09-03 14:40:00,41.56,41.58,41.37,41.39,263761.0,41.0892,41.109,40.9014,40.9211,263761.0
2024-09-03 14:50:00,41.39,41.51,41.36,41.45,182452.0,40.9211,41.0398,40.8915,40.9805,182452.0
2024-09-03 15:00:00,41.46,41.52,41.41,41.43,221565.0,40.9903,41.0497,40.9409,40.9607,221565.0
2024-09-03 15:10:00,41.42,41.47,41.36,41.36,153433.0,40.9508,41.0002,40.8915,40.8915,153433.0
2024-09-03 15:20:00,41.37,41.5,41.35,41.5,276867.0,40.9014,41.0299,40.8816,41.0299,276867.0
2024-09-03 15:30:00,41.5,41.51,41.2,41.25,304488.0,41.0299,41.0398,40.7333,40.7827,304488.0
2024-09-03 15:40:00,41.25,41.26,41.12,41.21,441394.0,40.7827,40.7926,40.6542,40.7432,441394.0
2024-09-03 15:50:00,41.21,41.36,41.15,41.35,1267772.0,40.7432,40.8915,40.6838,40.8816,1267772.0
2024-09-04 09:30:00,41.33,41.8,41.0,41.56,624939.0,40.8618,41.3265,40.5355,41.0892,624939.0
2024-09-04 09:40:00,41.57,41.67,41.38,41.61,202373.0,41.0991,41.198,40.9112,41.1386,202373.0
2024-09-04 09:50:00,41.61,41.9,41.56,41.82,236160.0,41.1386,41.4254,41.0892,41.3463,236160.0
2024-09-04 10:00:00,41.81,41.99,41.59,41.98,465005.0,41.3364,41.5143,41.1189,41.5044,465005.0
2024-09-04 10:10:00,41.99,42.03,41.65,41.67,202045.0,41.5143,41.5539,41.1782,41.198,202045.0
2024-09-04 10:20:00,41.66,41.78,41.62,41.78,310202.0,41.1881,41.3067,41.1485,41.3067,310202.0
2024-09-04 10:30:00,41.8,42.12,41.76,42.06,352701.0,41.3265,41.6429,41.2869,41.5835,352701.0
2024-09-04 10:40:00,42.06,42.1,41.97,42.0,180206.0,41.5835,41.6231,41.4946,41.5242,180206.0
2024-09-04 10:50:00,41.99,42.02,41.9,41.95,93608.0,41.5143,41.544,41.4254,41.4748,93608.0
2024-09-04 11:00:00,41.95,42.04,41.92,41.94,133262.0,41.4748,41.5638,41.4451,41.4649,133262.0
2024-09-04 11:10:00,41.94,41.97,41.86,41.94,84602.0,41.4649,41.4946,41.3858,41.4649,84602.0
2024-09-04 11:20:00,41.93,42.03,41.91,41.95,140465.0,41.455,41.5539,41.4352,41.4748,140465.0
2024-09-04 11:30:00,41.95,42.02,41.81,41.85,117131.0,41.4748,41.544,41.3364,41.3759,117131.0
2024-09-04 11:40:00,41.87,41.88,41.79,41.8,90029.0,41.3957,41.4056,41.3166,41.3265,90029.0
2024-09-04 11:50:00,41.79,41.81,41.71,41.79,96864.0,41.3166,41.3364,41.2375,41.3166,96864.0
2024-09-04 12:00:00,41.79,41.79,41.72,41.77,113061.0,41.3166,41.3166,41.2474,41.2968,113061.0
2024-09-04 12:10:00,41.77,41.85,41.74,41.77,114638.0,41.2968,41.3759,41.2672,41.2968,114638.0
2024-09-04 12:20:00,41.77,41.98,41.77,41.96,109681.0,41.2968,41.5044,41.2968,41.4847,109681.0
2024-09-04 12:30:00,41.96,42.08,41.94,42.05,238215.0,41.4847,41.6033,41.4649,41.5737,238215.0
2024-09-04 12:40:00,42.05,42.06,41.92,42.0,73092.0,41.5737,41.5835,41.4451,41.5242,73092.0
2024-09-04 12:50:00,42.0,42.09,41.98,42.05,101489.0,41.5242,41.6132,41.5044,41.5737,101489.0
2024-09-04 13:00:00,42.06,42.12,42.0,42.11,68937.0,41.5835,41.6429,41.5242,41.633,68937.0
2024-09-04 13:10:00,42.11,42.13,41.97,41.98,87558.0,41.633,41.6527,41.4946,41.5044,87558.0
2024-09-04 13:20:00,41.98,42.0,41.9,41.96,91732.0,41.5044,41.5242,41.4254,41.4847,91732.0
2024-09-04 13:30:00,41.96,41.96,41.86,41.94,90495.0,41.4847,41.4847,41.3858,41.4649,90495.0
2024-09-04 13:40:00,41.95,41.95,41.8,41.83,105447.0,41.4748,41.4748,41.3265,41.3561,105447.0
2024-09-04 13:50:00,41.84,41.84,41.76,41.8,65652.0,41.366,41.366,41.2869,41.3265,65652.0
2024-09-04 14:00:00,41.81,41.81,41.7,41.73,50467.0,41.3364,41.3364,41.2276,41.2573,50467.0
2024-09-04 14:10:00,41.73,41.77,41.69,41.69,82014.0,41.2573,41.2968,41.2177,41.2177,82014.0
2024-09-04 14:20:00,41.7,41.77,41.66,41.74,130541.0,41.2276,41.2968,41.1881,41.2672,130541.0
2024-09-04 14:30:00,41.73,41.8,41.71,41.76,219046.0,41.2573,41.3265,41.2375,41.2869,219046.0
2024-09-04 14:40:00,41.77,41.86,41.72,41.82,76474.0,41.2968,41.3858,41.2474,41.3463,76474.0
2024-09-04 14:50:00,41.81,41.85,41.73,41.73,85879.0,41.3364,41.3759,41.2573,41.2573,85879.0
2024-09-04 15:00:00,41.72,41.73,41.54,41.55,154861.0,41.2474,41.2573,41.0694,41.0793,154861.0
2024-09-04 15:10:00,41.55,41.63,41.52,41.57,180171.0,41.0793,41.1584,41.0497,41.0991,180171.0
2024-09-04 15:20:00,41.56,41.68,41.54,41.58,156596.0,41.0892,41.2078,41.0694,41.109,156596.0
2024-09-04 15:30:00,41.59,41.59,41.51,41.51,226601.0,41.1189,41.1189,41.0398,41.0398,226601.0
2024-09-04 15:40:00,41.52,41.65,41.51,41.62,201274.0,41.0497,41.1782,41.0398,41.1485,201274.0
2024-09-04 15:50:00,41.62,41.65,41.55,41.58,726942.0,41.1485,41.1782,41.0793,41.109,726942.0
2024-09-05 09:30:00,42.09,42.14,41.68,41.94,371939.0,41.6132,41.6626,41.2078,41.4649,371939.0
2024-09-05 09:40:00,41.94,42.11,41.83,42.02,184559.0,41.4649,41.633,41.3561,41.544,184559.0
2024-09-05 09:50:00,42.02,42.15,41.97,42.1,82897.0,41.544,41.6725,41.4946,41.6231,82897.0
2024-09-05 10:00:00,42.1,42.32,42.05,42.27,247716.0,41.6231,41.8406,41.5737,41.7912,247716.0
2024-09-05 10:10:00,42.28,42.29,41.97,42.08,144144.0,41.801,41.8109,41.4946,41.6033,144144.0
2024-09-05 10:20:00,42.08,42.19,42.01,42.04,165690.0,41.6033,41.7121,41.5341,41.5638,165690.0
2024-09-05 10:30:00,42.04,42.23,42.01,42.17,167339.0,41.5638,41.7516,41.5341,41.6923,167339.0
2024-09-05 10:40:00,42.17,42.17,42.03,42.04,116706.0,41.6923,41.6923,41.5539,41.5638,116706.0
2024-09-05 10:50:00,42.03,42.04,41.87,41.97,195847.0,41.5539,41.5638,41.3957,41.4946,195847.0
2024-09-05 11:00:00,41.98,42.07,41.91,42.04,139340.0,41.5044,41.5934,41.4352,41.5638,139340.0
2024-09-05 11:10:00,42.04,42.05,41.87,41.93,78603.0,41.5638,41.5737,41.3957,41.455,78603.0
2024-09-05 11:20:00,41.93,42.0,41.83,41.84,99099.0,41.455,41.5242,41.3561,41.366,99099.0
2024-09-05 11:30:00,41.84,41.88,41.78,41.88,59277.0,41.366,41.4056,41.3067,41.4056,59277.0
2024-09-05 11:40:00,41.87,41.89,41.76,41.83,78990.0,41.3957,41.4155,41.2869,41.3561,78990.0
2024-09-05 11:50:00,41.82,41.84,41.69,41.72,95081.0,41.3463,41.366,41.2177,41.2474,95081.0
2024-09-05 12:00:00,41.7,41.82,41.68,41.79,76403.0,41.2276,41.3463,41.2078,41.3166,76403.0
2024-09-05 12:10:00,41.79,41.8,41.66,41.71,341393.0,41.3166,41.3265,41.1881,41.2375,341393.0
2024-09-05 12:20:00,41.7,41.85,41.66,41.77,98549.0,41.2276,41.3759,41.1881,41.2968,98549.0
2024-09-05 12:30:00,41.76,41.79,41.7,41.71,75025.0,41.2869,41.3166,41.2276,41.2375,75025.0
2024-09-05 12:40:00,41.71,41.77,41.61,41.62,56495.0,41.2375,41.2968,41.1386,41.1485,56495.0
2024-09-05 12:50:00,41.62,41.67,41.57,41.63,85802.0,41.1485,41.198,41.0991,41.1584,85802.0
2024-09-05 13:00:00,41.63,41.69,41.62,41.66,79954.0,41.1584,41.2177,41.1485,41.1881,79954.0
2024-09-05 13:10:00,41.65,41.7,41.61,41.7,50812.0,41.1782,41.2276,41.1386,41.2276,50812.0
2024-09-05 13:20:00,41.69,41.7,41.61,41.61,44544.0,41.2177,41.2276,41.1386,41.1386,44544.0
2024-09-05 13:30:00,41.61,41.74,41.6,41.72,37087.0,41.1386,41.2672,41.1288,41.2474,37087.0
2024-09-05 13:40:00,41.72,41.83,41.71,41.79,48021.0,41.2474,41.3561,41.2375,41.3166,48021.0
2024-09-05 13:50:00,41.78,41.81,41.73,41.8,64331.0,41.3067,41.3364,41.2573,41.3265,64331.0
2024-09-05 14:00:00,41.8,41.82,41.72,41.73,67240.0,41.3265,41.3463,41.2474,41.2573,67240.0
2024-09-05 14:10:00,41.73,41.75,41.68,41.73,64204.0,41.2573,41.2771,41.2078,41.2573,64204.0
2024-09-05 14:20:00,41.73,41.75,41.68,41.7,67593.0,41.2573,41.2771,41.2078,41.2276,67593.0
2024-09-05 14:30:00,41.7,41.76,41.68,41.75,61826.0,41.2276,41.2869,41.2078,41.2771,61826.0
2024-09-05 14:40:00,41.75,41.79,41.73,41.76,93963.0,41.2771,41.3166,41.2573,41.2869,93963.0
2024-09-05 14:50:00,41.76,41.81,41.71,41.72,115405.0,41.2869,41.3364,41.2375,41.2474,115405.0
2024-09-05 15:00:00,41.71,41.71,41.6,41.62,84862.0,41.2375,41.2375,41.1288,41.1485,84862.0
2024-09-05 15:10:00,41.62,41.63,41.44,41.45,145072.0,41.1485,41.1584,40.9706,40.9805,145072.0
2024-09-05 15:20:00,41.45,41.51,41.4,41.49,148748.0,40.9805,41.0398,40.931,41.02,148748.0
2024-09-05 15:30:00,41.49,41.52,41.38,41.4,153417.0,41.02,41.0497,40.9112,40.931,153417.0
2024-09-05 15:40:00,41.39,41.46,41.34,41.44,270846.0,40.9211,40.9903,40.8717,40.9706,270846.0
2024-09-05 15:50:00,41.45,41.45,41.3,41.41,604912.0,40.9805,40.9805,40.8322,40.9409,604912.0
2024-09-06 09:30:00,41.13,41.27,41.01,41.09,373683.0,40.6641,40.8025,40.5454,40.6245,373683.0
2024-09-06 09:40:00,41.1,41.35,41.06,41.32,217399.0,40.6344,40.8816,40.5949,40.8519,217399.0
2024-09-06 09:50:00,41.32,41.4,41.26,41.27,136686.0,40.8519,40.931,40.7926,40.8025,136686.0
2024-09-06 10:00:00,41.26,41.27,41.01,41.09,202334.0,40.7926,40.8025,40.5454,40.6245,202334.0
2024-09-06 10:10:00,41.08,41.17,40.96,41.1,112962.0,40.6146,40.7036,40.496,40.6344,112962.0
2024-09-06 10:20:00,41.11,41.19,40.68,40.71,271951.0,40.6443,40.7234,40.2192,40.2488,271951.0
2024-09-06 10:30:00,40.7,40.79,40.52,40.79,434970.0,40.2389,40.3279,40.061,40.3279,434970.0
2024-09-06 10:40:00,40.8,40.82,40.48,40.53,179732.0,40.3378,40.3576,40.0214,40.0709,179732.0
2024-09-06 10:50:00,40.53,40.54,40.35,40.5,332616.0,40.0709,40.0808,39.8929,40.0412,332616.0
2024-09-06 11:00:00,40.5,41.1,40.49,40.73,392938.0,40.0412,40.6344,40.0313,40.2686,392938.0
2024-09-06 11:10:00,40.74,40.83,40.51,40.55,238506.0,40.2785,40.3675,40.0511,40.0906,238506.0
2024-09-06 11:20:00,40.55,40.58,40.44,40.48,268744.0,40.0906,40.1203,39.9819,40.0214,268744.0
2024-09-06 11:30:00,40.49,40.53,40.35,40.39,336848.0,40.0313,40.0709,39.8929,39.9325,336848.0
2024-09-06 11:40:00,40.39,40.4,40.22,40.27,219689.0,39.9325,39.9423,39.7644,39.8138,219689.0
2024-09-06 11:50:00,40.27,40.27,40.13,40.19,359774.0,39.8138,39.8138,39.6754,39.7347,359774.0
2024-09-06 12:00:00,40.19,40.24,40.12,40.17,269239.0,39.7347,39.7842,39.6655,39.715,269239.0
2024-09-06 12:10:00,40.18,40.21,40.07,40.09,128455.0,39.7248,39.7545,39.6161,39.6359,128455.0
2024-09-06 12:20:00,40.1,40.12,39.96,39.98,485907.0,39.6457,39.6655,39.5073,39.5271,485907.0
2024-09-06 12:30:00,39.97,40.08,39.93,40.0,242680.0,39.5172,39.626,39.4777,39.5469,242680.0
2024-09-06 12:40:00,39.99,40.04,39.93,39.97,161942.0,39.537,39.5864,39.4777,39.5172,161942.0
2024-09-06 12:50:00,39.97,40.03,39.95,40.01,161182.0,39.5172,39.5765,39.4974,39.5568,161182.0
2024-09-06 13:00:00,40.0,40.06,39.96,40.01,211624.0,39.5469,39.6062,39.5073,39.5568,211624.0
2024-09-06 13:10:00,40.02,40.14,40.01,40.11,190376.0,39.5667,39.6853,39.5568,39.6556,190376.0
2024-09-06 13:20:00,40.1,40.17,40.05,40.05,238634.0,39.6457,39.715,39.5963,39.5963,238634.0
2024-09-06 13:30:00,40.05,40.05,39.87,39.94,160594.0,39.5963,39.5963,39.4183,39.4876,160594.0
2024-09-06 13:40:00,39.94,39.96,39.89,39.93,156944.0,39.4876,39.5073,39.4381,39.4777,156944.0
2024-09-06 13:50:00,39.93,39.98,39.87,39.93,194150.0,39.4777,39.5271,39.4183,39.4777,194150.0
2024-09-06 14:00:00,39.93,39.93,39.83,39.83,135694.0,39.4777,39.4777,39.3788,39.3788,135694.0
2024-09-06 14:10:00,39.83,39.89,39.75,39.77,278300.0,39.3788,39.4381,39.2997,39.3195,278300.0
2024-09-06 14:20:00,39.78,39.82,39.74,39.79,232065.0,39.3294,39.3689,39.2898,39.3393,232065.0
2024-09-06 14:30:00,39.8,39.81,39.73,39.8,165377.0,39.3491,39.359,39.2799,39.3491,165377.0
2024-09-06 14:40:00,39.8,39.9,39.76,39.89,184037.0,39.3491,39.448,39.3096,39.4381,184037.0
2024-09-06 14:50:00,39.89,39.95,39.83,39.9,184001.0,39.4381,39.4974,39.3788,39.448,184001.0
2024-09-06 15:00:00,39.9,40.01,39.89,39.97,134512.0,39.448,39.5568,39.4381,39.5172,134512.0
2024-09-06 15:10:00,39.97,40.04,39.96,39.99,135248.0,39.5172,39.5864,39.5073,39.537,135248.0
2024-09-06 15:20:00,39.98,40.1,39.98,40.01,107970.0,39.5271,39.6457,39.5271,39.5568,107970.0
2024-09-06 15:30:00,40.01,40.03,39.91,39.94,202116.0,39.5568,39.5765,39.4579,39.4876,202116.0
2024-09-06 15:40:00,39.94,40.07,39.91,40.05,225806.0,39.4876,39.6161,39.4579,39.5963,225806.0
2024-09-06 15:50:00,40.06,40.08,39.88,39.99,1005094.0,39.6062,39.626,39.4282,39.537,1005094.0
2024-09-09 09:30:00,40.62,40.8,40.5,40.78,382355.0,40.1599,40.3378,40.0412,40.318,382355.0
2024-09-09 09:40:00,40.78,40.8,40.63,40.73,186408.0,40.318,40.3378,40.1697,40.2686,186408.0
2024-09-09 09:50:00,40.72,40.8,40.66,40.77,118244.0,40.2587,40.3378,40.1994,40.3082,118244.0
2024-09-09 10:00:00,40.77,40.79,40.64,40.74,215212.0,40.3082,40.3279,40.1796,40.2785,215212.0
2024-09-09 10:10:00,40.75,40.87,40.69,40.72,355007.0,40.2884,40.407,40.2291,40.2587,355007.0
2024-09-09 10:20:00,40.72,40.78,40.63,40.66,78598.0,40.2587,40.318,40.1697,40.1994,78598.0
2024-09-09 10:30:00,40.66,40.66,40.52,40.55,162217.0,40.1994,40.1994,40.061,40.0906,162217.0
2024-09-09 10:40:00,40.55,40.57,40.45,40.56,144538.0,40.0906,40.1104,39.9918,40.1005,144538.0
2024-09-09 10:50:00,40.56,40.58,40.38,40.38,194928.0,40.1005,40.1203,39.9226,39.9226,194928.0
2024-09-09 11:00:00,40.38,40.46,40.38,40.42,95212.0,39.9226,40.0017,39.9226,39.9621,95212.0
2024-09-09 11:10:00,40.42,40.44,40.2,40.25,141081.0,39.9621,39.9819,39.7446,39.794,141081.0
2024-09-09 11:20:00,40.25,40.42,40.22,40.39,157986.0,39.794,39.9621,39.7644,39.9325,157986.0
2024-09-09 11:30:00,40.39,40.49,40.37,40.42,160460.0,39.9325,40.0313,39.9127,39.9621,160460.0
2024-09-09 11:40:00,40.41,40.46,40.37,40.44,70661.0,39.9522,40.0017,39.9127,39.9819,70661.0
2024-09-09 11:50:00,40.44,40.51,40.44,40.49,82850.0,39.9819,40.0511,39.9819,40.0313,82850.0
2024-09-09 12:00:00,40.49,40.52,40.44,40.52,65117.0,40.0313,40.061,39.9819,40.061,65117.0
2024-09-09 12:10:00,40.51,40.63,40.5,40.59,118774.0,40.0511,40.1697,40.0412,40.1302,118774.0
2024-09-09 12:20:00,40.58,40.6,40.5,40.54,122788.0,40.1203,40.1401,40.0412,40.0808,122788.0
2024-09-09 12:30:00,40.54,40.59,40.52,40.59,80122.0,40.0808,40.1302,40.061,40.1302,80122.0
2024-09-09 12:40:00,40.59,40.66,40.58,40.62,106390.0,40.1302,40.1994,40.1203,40.1599,106390.0
2024-09-09 12:50:00,40.62,40.67,40.6,40.62,65580.0,40.1599,40.2093,40.1401,40.1599,65580.0
2024-09-09 13:00:00,40.63,40.65,40.58,40.64,70269.0,40.1697,40.1895,40.1203,40.1796,70269.0
2024-09-09 13:10:00,40.64,40.65,40.59,40.6,74510.0,40.1796,40.1895,40.1302,40.1401,74510.0
2024-09-09 13:20:00,40.6,40.68,40.57,40.65,73131.0,40.1401,40.2192,40.1104,40.1895,73131.0
2024-09-09 13:30:00,40.65,40.7,40.6,40.69,97390.0,40.1895,40.2389,40.1401,40.2291,97390.0
2024-09-09 13:40:00,40.68,40.69,40.52,40.58,70986.0,40.2192,40.2291,40.061,40.1203,70986.0
2024-09-09 13:50:00,40.58,40.59,40.49,40.5,81536.0,40.1203,40.1302,40.0313,40.0412,81536.0
2024-09-09 14:00:00,40.51,40.54,40.48,40.5,91191.0,40.0511,40.0808,40.0214,40.0412,91191.0
2024-09-09 14:10:00,40.5,40.57,40.48,40.56,92801.0,40.0412,40.1104,40.0214,40.1005,92801.0
2024-09-09 14:20:00,40.56,40.58,40.47,40.48,95820.0,40.1005,40.1203,40.0116,40.0214,95820.0
2024-09-09 14:30:00,40.48,40.51,40.41,40.42,125448.0,40.0214,40.0511,39.9522,39.9621,125448.0
2024-09-09 14:40:00,40.43,40.51,40.41,40.51,73387.0,39.972,40.0511,39.9522,40.0511,73387.0
2024-09-09 14:50:00,40.51,40.53,40.47,40.5,126467.0,40.0511,40.0709,40.0116,40.0412,126467.0
2024-09-09 15:00:00,40.49,40.5,40.44,40.47,71078.0,40.0313,40.0412,39.9819,40.0116,71078.0
2024-09-09 15:10:00,40.46,40.5,40.44,40.5,70828.0,40.0017,40.0412,39.9819,40.0412,70828.0
2024-09-09 15:20:00,40.49,40.49,40.41,40.48,117528.0,40.0313,40.0313,39.9522,40.0214,117528.0
2024-09-09 15:30:00,40.47,40.49,40.36,40.39,150332.0,40.0116,40.0313,39.9028,39.9325,150332.0
2024-09-09 15:40:00,40.4,40.43,40.31,40.32,199947.0,39.9423,39.972,39.8534,39.8633,199947.0
2024-09-09 15:50:00,40.31,40.42,40.18,40.4,964759.0,39.8534,39.9621,39.7248,39.9423,964759.0
2024-09-10 09:30:00,40.29,40.29,39.33,39.53,516171.0,39.8336,39.8336,38.8845,39.0822,516171.0
2024-09-10 09:40:00,39.53,39.76,39.53,39.68,223468.0,39.0822,39.3096,39.0822,39.2305,223468.0
2024-09-10 09:50:00,39.68,39.85,39.64,39.7,132914.0,39.2305,39.3986,39.191,39.2503,132914.0
2024-09-10 10:00:00,39.69,39.92,39.67,39.83,206472.0,39.2404,39.4678,39.2206,39.3788,206472.0
2024-09-10 10:10:00,39.82,39.84,39.69,39.77,190587.0,39.3689,39.3887,39.2404,39.3195,190587.0
2024-09-10 10:20:00,39.77,39.84,39.74,39.82,115246.0,39.3195,39.3887,39.2898,39.3689,115246.0
2024-09-10 10:30:00,39.83,39.91,39.79,39.88,227082.0,39.3788,39.4579,39.3393,39.4282,227082.0
2024-09-10 10:40:00,39.88,40.08,39.81,40.07,123307.0,39.4282,39.626,39.359,39.6161,123307.0
2024-09-10 10:50:00,40.07,40.15,39.95,40.01,225815.0,39.6161,39.6952,39.4974,39.5568,225815.0
2024-09-10 11:00:00,40.01,40.05,39.94,40.02,109699.0,39.5568,39.5963,39.4876,39.5667,109699.0
2024-09-10 11:10:00,40.03,40.07,39.9,39.94,167336.0,39.5765,39.6161,39.448,39.4876,167336.0
2024-09-10 11:20:00,39.93,39.99,39.86,39.98,155986.0,39.4777,39.537,39.4085,39.5271,155986.0
2024-09-10 11:30:00,39.98,40.09,39.97,39.98,87735.0,39.5271,39.6359,39.5172,39.5271,87735.0
2024-09-10 11:40:00,39.98,40.0,39.89,39.93,87105.0,39.5271,39.5469,39.4381,39.4777,87105.0
2024-09-10 11:50:00,39.93,39.93,39.74,39.75,91954.0,39.4777,39.4777,39.2898,39.2997,91954.0
2024-09-10 12:00:00,39.75,39.79,39.68,39.75,65855.0,39.2997,39.3393,39.2305,39.2997,65855.0
2024-09-10 12:10:00,39.75,39.84,39.73,39.75,108745.0,39.2997,39.3887,39.2799,39.2997,108745.0
2024-09-10 12:20:00,39.75,39.86,39.75,39.82,108082.0,39.2997,39.4085,39.2997,39.3689,108082.0
2024-09-10 12:30:00,39.81,39.85,39.78,39.81,53741.0,39.359,39.3986,39.3294,39.359,53741.0
2024-09-10 12:40:00,39.81,39.86,39.77,39.81,105892.0,39.359,39.4085,39.3195,39.359,105892.0
2024-09-10 12:50:00,39.82,39.9,39.8,39.82,58666.0,39.3689,39.448,39.3491,39.3689,58666.0
2024-09-10 13:00:00,39.82,39.88,39.79,39.86,53557.0,39.3689,39.4282,39.3393,39.4085,53557.0
2024-09-10 13:10:00,39.87,39.94,39.86,39.92,61860.0,39.4183,39.4876,39.4085,39.4678,61860.0
2024-09-10 13:20:00,39.92,39.93,39.85,39.87,60305.0,39.4678,39.4777,39.3986,39.4183,60305.0
2024-09-10 13:30:00,39.86,39.96,39.85,39.92,59573.0,39.4085,39.5073,39.3986,39.4678,59573.0
2024-09-10 13:40:00,39.93,39.94,39.82,39.85,68302.0,39.4777,39.4876,39.3689,39.3986,68302.0
2024-09-10 13:50:00,39.86,39.89,39.83,39.86,63270.0,39.4085,39.4381,39.3788,39.4085,63270.0
2024-09-10 14:00:00,39.86,39.94,39.86,39.93,93184.0,39.4085,39.4876,39.4085,39.4777,93184.0
2024-09-10 14:10:00,39.94,39.97,39.9,39.96,111325.0,39.4876,39.5172,39.448,39.5073,111325.0
2024-09-10 14:20:00,39.96,40.01,39.88,40.0,96477.0,39.5073,39.5568,39.4282,39.5469,96477.0
2024-09-10 14:30:00,40.0,40.06,39.99,40.06,84998.0,39.5469,39.6062,39.537,39.6062,84998.0
2024-09-10 14:40:00,40.07,40.2,40.06,40.14,188568.0,39.6161,39.7446,39.6062,39.6853,188568.0
2024-09-10 14:50:00,40.13,40.18,40.09,40.1,125318.0,39.6754,39.7248,39.6359,39.6457,125318.0
2024-09-10 15:00:00,40.09,40.15,40.06,40.14,108289.0,39.6359,39.6952,39.6062,39.6853,108289.0
2024-09-10 15:10:00,40.14,40.16,40.08,40.15,102767.0,39.6853,39.7051,39.626,39.6952,102767.0
2024-09-10 15:20:00,40.14,40.21,40.14,40.19,122312.0,39.6853,39.7545,39.6853,39.7347,122312.0
2024-09-10 15:30:00,40.19,40.21,40.07,40.1,184318.0,39.7347,39.7545,39.6161,39.6457,184318.0
2024-09-10 15:40:00,40.11,40.25,40.1,40.22,297063.0,39.6556,39.794,39.6457,39.7644,297063.0
2024-09-10 15:50:00,40.21,40.44,40.18,40.41,1000549.0,39.7545,39.9819,39.7248,39.9522,1000549.0
2024-09-11 09:30:00,40.9,40.95,40.54,40.74,447960.0,40.4367,40.4861,40.0808,40.2785,447960.0
2024-09-11 09:40:00,40.72,40.8,40.59,40.77,104260.0,40.2587,40.3378,40.1302,40.3082,104260.0
2024-09-11 09:50:00,40.75,40.8,40.63,40.69,145975.0,40.2884,40.3378,40.1697,40.2291,145975.0
2024-09-11 10:00:00,40.69,40.74,40.54,40.61,221464.0,40.2291,40.2785,40.0808,40.15,221464.0
2024-09-11 10:10:00,40.6,40.7,40.44,40.46,125324.0,40.1401,40.2389,39.9819,40.0017,125324.0
2024-09-11 10:20:00,40.46,40.59,40.43,40.47,225131.0,40.0017,40.1302,39.972,40.0116,225131.0
2024-09-11 10:30:00,40.46,40.52,40.31,40.45,234624.0,40.0017,40.061,39.8534,39.9918,234624.0
2024-09-11 10:40:00,40.45,40.45,40.27,40.29,161830.0,39.9918,39.9918,39.8138,39.8336,161830.0
2024-09-11 10:50:00,40.29,40.42,40.29,40.41,349588.0,39.8336,39.9621,39.8336,39.9522,349588.0
2024-09-11 11:00:00,40.39,40.67,40.38,40.52,427586.0,39.9325,40.2093,39.9226,40.061,427586.0
2024-09-11 11:10:00,40.52,40.84,40.5,40.7,282686.0,40.061,40.3774,40.0412,40.2389,282686.0
2024-09-11 11:20:00,40.69,40.69,40.6,40.63,101527.0,40.2291,40.2291,40.1401,40.1697,101527.0
2024-09-11 11:30:00,40.64,40.81,40.6,40.76,206331.0,40.1796,40.3477,40.1401,40.2983,206331.0
2024-09-11 11:40:00,40.75,40.89,40.72,40.84,277625.0,40.2884,40.4268,40.2587,40.3774,277625.0
2024-09-11 11:50:00,40.85,40.89,40.7,40.81,114255.0,40.3872,40.4268,40.2389,40.3477,114255.0
2024-09-11 12:00:00,40.81,40.9,40.76,40.83,343760.0,40.3477,40.4367,40.2983,40.3675,343760.0
2024-09-11 12:10:00,40.83,40.89,40.73,40.8,86382.0,40.3675,40.4268,40.2686,40.3378,86382.0
2024-09-11 12:20:00,40.8,40.83,40.71,40.8,140107.0,40.3378,40.3675,40.2488,40.3378,140107.0
2024-09-11 12:30:00,40.8,40.82,40.74,40.81,70086.0,40.3378,40.3576,40.2785,40.3477,70086.0
2024-09-11 12:40:00,40.82,40.83,40.75,40.77,294959.0,40.3576,40.3675,40.2884,40.3082,294959.0
2024-09-11 12:50:00,40.77,40.82,40.75,40.8,62871.0,40.3082,40.3576,40.2884,40.3378,62871.0
2024-09-11 13:00:00,40.8,40.91,40.79,40.87,881772.0,40.3378,40.4466,40.3279,40.407,881772.0
2024-09-11 13:10:00,40.88,40.99,40.87,40.98,162207.0,40.4169,40.5257,40.407,40.5158,162207.0
2024-09-11 13:20:00,40.98,41.05,40.93,41.05,161792.0,40.5158,40.585,40.4663,40.585,161792.0
2024-09-11 13:30:00,41.05,41.26,41.05,41.25,281523.0,40.585,40.7926,40.585,40.7827,281523.0
2024-09-11 13:40:00,41.25,41.36,41.23,41.33,218889.0,40.7827,40.8915,40.7629,40.8618,218889.0
2024-09-11 13:50:00,41.32,41.38,41.16,41.18,190003.0,40.8519,40.9112,40.6937,40.7135,190003.0
2024-09-11 14:00:00,41.17,41.17,41.09,41.11,118646.0,40.7036,40.7036,40.6245,40.6443,118646.0
2024-09-11 14:10:00,41.11,41.16,41.05,41.08,114554.0,40.6443,40.6937,40.585,40.6146,114554.0
2024-09-11 14:20:00,41.08,41.24,41.06,41.21,150759.0,40.6146,40.7728,40.5949,40.7432,150759.0
2024-09-11 14:30:00,41.21,41.25,41.14,41.25,158822.0,40.7432,40.7827,40.674,40.7827,158822.0
2024-09-11 14:40:00,41.25,41.33,41.24,41.32,287627.0,40.7827,40.8618,40.7728,40.8519,287627.0
2024-09-11 14:50:00,41.32,41.35,41.2,41.22,84339.0,40.8519,40.8816,40.7333,40.7531,84339.0
2024-09-11 15:00:00,41.22,41.28,41.16,41.28,82567.0,40.7531,40.8124,40.6937,40.8124,82567.0
2024-09-11 15:10:00,41.29,41.37,41.23,41.3,364343.0,40.8223,40.9014,40.7629,40.8322,364343.0
2024-09-11 15:20:00,41.3,41.35,41.27,41.32,160789.0,40.8322,40.8816,40.8025,40.8519,160789.0
2024-09-11 15:30:00,41.3,41.34,41.26,41.34,429980.0,40.8322,40.8717,40.7926,40.8717,429980.0
2024-09-11 15:40:00,41.34,41.41,41.28,41.3,401309.0,40.8717,40.9409,40.8124,40.8322,401309.0
2024-09-11 15:50:00,41.3,41.34,41.2,41.29,1223009.0,40.8322,40.8717,40.7333,40.8223,1223009.0
2024-09-12 09:30:00,41.78,42.19,41.7,42.16,669843.0,41.3067,41.7121,41.2276,41.6824,669843.0
2024-09-12 09:40:00,42.16,42.29,41.82,41.86,637745.0,41.6824,41.8109,41.3463,41.3858,637745.0
2024-09-12 09:50:00,41.87,41.99,41.8,41.85,420397.0,41.3957,41.5143,41.3265,41.3759,420397.0
2024-09-12 10:00:00,41.85,41.91,41.59,41.68,338593.0,41.3759,41.4352,41.1189,41.2078,338593.0
2024-09-12 10:10:00,41.69,42.09,41.66,42.07,155378.0,41.2177,41.6132,41.1881,41.5934,155378.0
2024-09-12 10:20:00,42.07,42.22,42.04,42.17,162807.0,41.5934,41.7417,41.5638,41.6923,162807.0
2024-09-12 10:30:00,42.16,42.2,42.06,42.13,100656.0,41.6824,41.722,41.5835,41.6527,100656.0
2024-09-12 10:40:00,42.13,42.24,42.11,42.14,146889.0,41.6527,41.7615,41.633,41.6626,146889.0
2024-09-12 10:50:00,42.14,42.18,42.02,42.02,147224.0,41.6626,41.7022,41.544,41.544,147224.0
2024-09-12 11:00:00,42.02,42.18,41.98,42.11,99444.0,41.544,41.7022,41.5044,41.633,99444.0
2024-09-12 11:10:00,42.09,42.26,42.06,42.09,98224.0,41.6132,41.7813,41.5835,41.6132,98224.0
2024-09-12 11:20:00,42.08,42.12,41.97,41.99,166048.0,41.6033,41.6429,41.4946,41.5143,166048.0
2024-09-12 11:30:00,41.99,42.05,41.92,41.96,117905.0,41.5143,41.5737,41.4451,41.4847,117905.0
2024-09-12 11:40:00,41.96,42.02,41.86,41.88,88527.0,41.4847,41.544,41.3858,41.4056,88527.0
2024-09-12 11:50:00,41.89,41.89,41.79,41.84,219137.0,41.4155,41.4155,41.3166,41.366,219137.0
2024-09-12 12:00:00,41.83,41.84,41.73,41.77,188200.0,41.3561,41.366,41.2573,41.2968,188200.0
2024-09-12 12:10:00,41.78,41.83,41.7,41.81,129788.0,41.3067,41.3561,41.2276,41.3364,129788.0
2024-09-12 12:20:00,41.82,41.84,41.76,41.77,70306.0,41.3463,41.366,41.2869,41.2968,70306.0
2024-09-12 12:30:00,41.77,41.89,41.75,41.82,171007.0,41.2968,41.4155,41.2771,41.3463,171007.0
2024-09-12 12:40:00,41.81,41.89,41.81,41.88,82671.0,41.3364,41.4155,41.3364,41.4056,82671.0
2024-09-12 12:50:00,41.88,42.02,41.87,42.01,149934.0,41.4056,41.544,41.3957,41.5341,149934.0
2024-09-12 13:00:00,42.01,42.07,41.98,42.03,100932.0,41.5341,41.5934,41.5044,41.5539,100932.0
2024-09-12 13:10:00,42.02,42.03,41.97,42.01,65992.0,41.544,41.5539,41.4946,41.5341,65992.0
2024-09-12 13:20:00,42.0,42.13,42.0,42.11,151305.0,41.5242,41.6527,41.5242,41.633,151305.0
2024-09-12 13:30:00,42.11,42.2,42.11,42.15,140248.0,41.633,41.722,41.633,41.6725,140248.0
2024-09-12 13:40:00,42.15,42.17,42.07,42.13,80418.0,41.6725,41.6923,41.5934,41.6527,80418.0
2024-09-12 13:50:00,42.13,42.25,42.11,42.21,81796.0,41.6527,41.7714,41.633,41.7318,81796.0
2024-09-12 14:00:00,42.21,42.21,42.07,42.08,94705.0,41.7318,41.7318,41.5934,41.6033,94705.0
2024-09-12 14:10:00,42.09,42.15,42.03,42.05,141605.0,41.6132,41.6725,41.5539,41.5737,141605.0
2024-09-12 14:20:00,42.05,42.11,42.01,42.05,121358.0,41.5737,41.633,41.5341,41.5737,121358.0
2024-09-12 14:30:00,42.06,42.07,41.98,41.98,66486.0,41.5835,41.5934,41.5044,41.5044,66486.0
2024-09-12 14:40:00,41.98,41.99,41.89,41.9,193651.0,41.5044,41.5143,41.4155,41.4254,193651.0
2024-09-12 14:50:00,41.91,41.97,41.74,41.95,176642.0,41.4352,41.4946,41.2672,41.4748,176642.0
2024-09-12 15:00:00,41.95,41.99,41.88,41.98,141296.0,41.4748,41.5143,41.4056,41.5044,141296.0
2024-09-12 15:10:00,41.99,42.02,41.91,41.94,150226.0,41.5143,41.544,41.4352,41.4649,150226.0
2024-09-12 15:20:00,41.94,41.95,41.88,41.91,186281.0,41.4649,41.4748,41.4056,41.4352,186281.0
2024-09-12 15:30:00,41.91,41.94,41.85,41.91,237695.0,41.4352,41.4649,41.3759,41.4352,237695.0
2024-09-12 15:40:00,41.91,41.95,41.81,41.83,419717.0,41.4352,41.4748,41.3364,41.3561,419717.0
2024-09-12 15:50:00,41.82,41.84,41.69,41.81,1489064.0,41.3463,41.366,41.2177,41.3364,1489064.0
2024-09-13 09:30:00,42.14,42.67,42.06,42.57,351926.0,41.6626,42.1866,41.5835,42.0878,351926.0
2024-09-13 09:40:00,42.58,42.97,42.48,42.85,566949.0,42.0977,42.4832,41.9988,42.3646,566949.0
2024-09-13 09:50:00,42.86,42.88,42.7,42.82,242118.0,42.3745,42.3943,42.2163,42.3349,242118.0
2024-09-13 10:00:00,42.82,42.86,42.57,42.74,294662.0,42.3349,42.3745,42.0878,42.2558,294662.0
2024-09-13 10:10:00,42.75,42.88,42.73,42.83,148196.0,42.2657,42.3943,42.246,42.3448,148196.0
2024-09-13 10:20:00,42.83,42.93,42.75,42.78,268386.0,42.3448,42.4437,42.2657,42.2954,268386.0
2024-09-13 10:30:00,42.77,42.8,42.68,42.75,177592.0,42.2855,42.3152,42.1965,42.2657,177592.0
2024-09-13 10:40:00,42.75,42.9,42.72,42.87,147487.0,42.2657,42.414,42.2361,42.3844,147487.0
2024-09-13 10:50:00,42.86,42.87,42.71,42.79,173957.0,42.3745,42.3844,42.2262,42.3053,173957.0
2024-09-13 11:00:00,42.79,42.81,42.64,42.66,98590.0,42.3053,42.325,42.157,42.1767,98590.0
2024-09-13 11:10:00,42.67,42.73,42.65,42.66,103864.0,42.1866,42.246,42.1669,42.1767,103864.0
2024-09-13 11:20:00,42.66,42.78,42.59,42.72,116204.0,42.1767,42.2954,42.1075,42.2361,116204.0
2024-09-13 11:30:00,42.73,42.86,42.71,42.86,116415.0,42.246,42.3745,42.2262,42.3745,116415.0
2024-09-13 11:40:00,42.86,42.97,42.86,42.9,133678.0,42.3745,42.4832,42.3745,42.414,133678.0
2024-09-13 11:50:00,42.9,43.02,42.86,43.0,117538.0,42.414,42.5327,42.3745,42.5129,117538.0
2024-09-13 12:00:00,43.0,43.04,42.84,42.86,233853.0,42.5129,42.5524,42.3547,42.3745,233853.0
2024-09-13 12:10:00,42.86,42.99,42.84,42.97,158877.0,42.3745,42.503,42.3547,42.4832,158877.0
2024-09-13 12:20:00,42.97,42.98,42.85,42.88,137108.0,42.4832,42.4931,42.3646,42.3943,137108.0
2024-09-13 12:30:00,42.89,42.97,42.83,42.87,209690.0,42.4041,42.4832,42.3448,42.3844,209690.0
2024-09-13 12:40:00,42.86,42.87,42.81,42.84,131780.0,42.3745,42.3844,42.325,42.3547,131780.0
2024-09-13 12:50:00,42.84,42.87,42.77,42.77,170081.0,42.3547,42.3844,42.2855,42.2855,170081.0
2024-09-13 13:00:00,42.77,42.82,42.72,42.82,163142.0,42.2855,42.3349,42.2361,42.3349,163142.0
2024-09-13 13:10:00,42.82,42.82,42.75,42.75,95888.0,42.3349,42.3349,42.2657,42.2657,95888.0
2024-09-13 13:20:00,42.75,42.85,42.74,42.83,121248.0,42.2657,42.3646,42.2558,42.3448,121248.0
2024-09-13 13:30:00,42.83,42.87,42.82,42.86,106389.0,42.3448,42.3844,42.3349,42.3745,106389.0
2024-09-13 13:40:00,42.86,42.87,42.81,42.82,204632.0,42.3745,42.3844,42.325,42.3349,204632.0
2024-09-13 13:50:00,42.82,42.89,42.81,42.84,174665.0,42.3349,42.4041,42.325,42.3547,174665.0
2024-09-13 14:00:00,42.84,42.95,42.73,42.93,261485.0,42.3547,42.4635,42.246,42.4437,261485.0
2024-09-13 14:10:00,42.92,42.93,42.78,42.86,178396.0,42.4338,42.4437,42.2954,42.3745,178396.0
2024-09-13 14:20:00,42.86,42.88,42.79,42.82,104043.0,42.3745,42.3943,42.3053,42.3349,104043.0
2024-09-13 14:30:00,42.81,42.85,42.79,42.8,115515.0,42.325,42.3646,42.3053,42.3152,115515.0
2024-09-13 14:40:00,42.81,42.84,42.79,42.8,143383.0,42.325,42.3547,42.3053,42.3152,143383.0
2024-09-13 14:50:00,42.8,42.8,42.71,42.79,117886.0,42.3152,42.3152,42.2262,42.3053,117886.0
2024-09-13 15:00:00,42.78,42.8,42.72,42.8,153260.0,42.2954,42.3152,42.2361,42.3152,153260.0
2024-09-13 15:10:00,42.8,42.84,42.78,42.8,220011.0,42.3152,42.3547,42.2954,42.3152,220011.0
2024-09-13 15:20:00,42.8,42.85,42.78,42.84,219627.0,42.3152,42.3646,42.2954,42.3547,219627.0
2024-09-13 15:30:00,42.84,42.84,42.73,42.76,204298.0,42.3547,42.3547,42.246,42.2756,204298.0
2024-09-13 15:40:00,42.76,42.83,42.75,42.77,416963.0,42.2756,42.3448,42.2657,42.2855,416963.0
2024-09-13 15:50:00,42.77,42.81,42.65,42.66,886452.0,42.2855,42.325,42.1669,42.1767,886452.0
2024-09-16 09:30:00,43.23,43.69,43.03,43.13,361771.0,42.7403,43.1951,42.5426,42.6414,361771.0
2024-09-16 09:40:00,43.09,43.1,42.74,43.05,241214.0,42.6019,42.6118,42.2558,42.5623,241214.0
2024-09-16 09:50:00,43.06,43.28,42.99,43.25,409063.0,42.5722,42.7897,42.503,42.7601,409063.0
2024-09-16 10:00:00,43.24,43.28,43.08,43.1,437056.0,42.7502,42.7897,42.592,42.6118,437056.0
2024-09-16 10:10:00,43.09,43.09,42.87,42.97,322735.0,42.6019,42.6019,42.3844,42.4832,322735.0
2024-09-16 10:20:00,42.97,42.97,42.85,42.97,134277.0,42.4832,42.4832,42.3646,42.4832,134277.0
2024-09-16 10:30:00,42.97,42.97,42.75,42.89,150462.0,42.4832,42.4832,42.2657,42.4041,150462.0
2024-09-16 10:40:00,42.89,42.94,42.87,42.94,84580.0,42.4041,42.4536,42.3844,42.4536,84580.0
2024-09-16 10:50:00,42.93,42.96,42.83,42.84,68429.0,42.4437,42.4733,42.3448,42.3547,68429.0
2024-09-16 11:00:00,42.84,42.93,42.78,42.91,128623.0,42.3547,42.4437,42.2954,42.4239,128623.0
2024-09-16 11:10:00,42.91,42.99,42.9,42.93,71106.0,42.4239,42.503,42.414,42.4437,71106.0
2024-09-16 11:20:00,42.92,42.95,42.84,42.84,82457.0,42.4338,42.4635,42.3547,42.3547,82457.0
2024-09-16 11:30:00,42.84,42.89,42.79,42.84,134930.0,42.3547,42.4041,42.3053,42.3547,134930.0
2024-09-16 11:40:00,42.84,42.89,42.82,42.89,263793.0,42.3547,42.4041,42.3349,42.4041,263793.0
2024-09-16 11:50:00,42.88,42.94,42.83,42.87,313721.0,42.3943,42.4536,42.3448,42.3844,313721.0
2024-09-16 12:00:00,42.86,42.88,42.79,42.82,211375.0,42.3745,42.3943,42.3053,42.3349,211375.0
2024-09-16 12:10:00,42.82,42.86,42.8,42.85,66721.0,42.3349,42.3745,42.3152,42.3646,66721.0
2024-09-16 12:20:00,42.85,42.87,42.83,42.84,83844.0,42.3646,42.3844,42.3448,42.3547,83844.0
2024-09-16 12:30:00,42.83,42.85,42.76,42.79,231744.0,42.3448,42.3646,42.2756,42.3053,231744.0
2024-09-16 12:40:00,42.79,42.81,42.75,42.8,39094.0,42.3053,42.325,42.2657,42.3152,39094.0
2024-09-16 12:50:00,42.8,42.85,42.79,42.84,88175.0,42.3152,42.3646,42.3053,42.3547,88175.0
2024-09-16 13:00:00,42.84,42.91,42.8,42.86,215425.0,42.3547,42.4239,42.3152,42.3745,215425.0
2024-09-16 13:10:00,42.86,42.86,42.8,42.83,64080.0,42.3745,42.3745,42.3152,42.3448,64080.0
2024-09-16 13:20:00,42.84,42.85,42.68,42.73,146277.0,42.3547,42.3646,42.1965,42.246,146277.0
2024-09-16 13:30:00,42.73,42.87,42.68,42.85,398812.0,42.246,42.3844,42.1965,42.3646,398812.0
2024-09-16 13:40:00,42.84,42.89,42.83,42.88,72059.0,42.3547,42.4041,42.3448,42.3943,72059.0
2024-09-16 13:50:00,42.88,42.98,42.85,42.93,157674.0,42.3943,42.4931,42.3646,42.4437,157674.0
2024-09-16 14:00:00,42.93,42.94,42.84,42.85,57311.0,42.4437,42.4536,42.3547,42.3646,57311.0
2024-09-16 14:10:00,42.84,42.85,42.75,42.76,79931.0,42.3547,42.3646,42.2657,42.2756,79931.0
2024-09-16 14:20:00,42.76,42.78,42.71,42.77,131923.0,42.2756,42.2954,42.2262,42.2855,131923.0
2024-09-16 14:30:00,42.77,42.81,42.76,42.8,82073.0,42.2855,42.325,42.2756,42.3152,82073.0
2024-09-16 14:40:00,42.8,42.81,42.75,42.77,113333.0,42.3152,42.325,42.2657,42.2855,113333.0
2024-09-16 14:50:00,42.78,42.86,42.75,42.84,109994.0,42.2954,42.3745,42.2657,42.3547,109994.0
2024-09-16 15:00:00,42.84,42.85,42.79,42.82,57972.0,42.3547,42.3646,42.3053,42.3349,57972.0
2024-09-16 15:10:00,42.82,42.82,42.78,42.82,165987.0,42.3349,42.3349,42.2954,42.3349,165987.0
2024-09-16 15:20:00,42.82,42.84,42.79,42.8,85684.0,42.3349,42.3547,42.3053,42.3152,85684.0
2024-09-16 15:30:00,42.8,42.84,42.75,42.81,601641.0,42.3152,42.3547,42.2657,42.325,601641.0
2024-09-16 15:40:00,42.82,42.94,42.81,42.88,163146.0,42.3349,42.4536,42.325,42.3943,163146.0
2024-09-16 15:50:00,42.88,42.93,42.82,42.9,732630.0,42.3943,42.4437,42.3349,42.414,732630.0
2024-09-17 09:30:00,42.91,43.29,42.83,43.19,268941.0,42.4239,42.7996,42.3448,42.7007,268941.0
2024-09-17 09:40:00,43.19,43.35,43.02,43.34,345992.0,42.7007,42.8589,42.5327,42.849,345992.0
2024-09-17 09:50:00,43.35,43.37,43.16,43.18,168193.0,42.8589,42.8787,42.6711,42.6909,168193.0
2024-09-17 10:00:00,43.18,43.44,43.14,43.37,245599.0,42.6909,42.9479,42.6513,42.8787,245599.0
2024-09-17 10:10:00,43.38,43.51,43.31,43.39,211563.0,42.8886,43.0171,42.8194,42.8985,211563.0
2024-09-17 10:20:00,43.39,43.51,43.39,43.41,141407.0,42.8985,43.0171,42.8985,42.9182,141407.0
2024-09-17 10:30:00,43.43,43.45,43.33,43.37,118409.0,42.938,42.9578,42.8392,42.8787,118409.0
2024-09-17 10:40:00,43.37,43.44,43.26,43.44,89884.0,42.8787,42.9479,42.7699,42.9479,89884.0
2024-09-17 10:50:00,43.45,43.46,43.26,43.29,157680.0,42.9578,42.9677,42.7699,42.7996,157680.0
2024-09-17 11:00:00,43.29,43.43,43.29,43.33,90688.0,42.7996,42.938,42.7996,42.8392,90688.0
2024-09-17 11:10:00,43.33,43.36,43.28,43.31,65407.0,42.8392,42.8688,42.7897,42.8194,65407.0
2024-09-17 11:20:00,43.31,43.33,43.27,43.29,65832.0,42.8194,42.8392,42.7798,42.7996,65832.0
2024-09-17 11:30:00,43.29,43.33,43.26,43.3,82464.0,42.7996,42.8392,42.7699,42.8095,82464.0
2024-09-17 11:40:00,43.3,43.32,43.27,43.3,65592.0,42.8095,42.8293,42.7798,42.8095,65592.0
2024-09-17 11:50:00,43.3,43.38,43.3,43.34,61187.0,42.8095,42.8886,42.8095,42.849,61187.0
2024-09-17 12:00:00,43.33,43.35,43.29,43.3,56125.0,42.8392,42.8589,42.7996,42.8095,56125.0
2024-09-17 12:10:00,43.3,43.36,43.26,43.28,95543.0,42.8095,42.8688,42.7699,42.7897,95543.0
2024-09-17 12:20:00,43.27,43.32,43.16,43.31,214426.0,42.7798,42.8293,42.6711,42.8194,214426.0
2024-09-17 12:30:00,43.3,43.35,43.26,43.3,85425.0,42.8095,42.8589,42.7699,42.8095,85425.0
2024-09-17 12:40:00,43.3,43.31,43.03,43.06,113763.0,42.8095,42.8194,42.5426,42.5722,113763.0
2024-09-17 12:50:00,43.06,43.15,43.02,43.03,78011.0,42.5722,42.6612,42.5327,42.5426,78011.0
2024-09-17 13:00:00,43.04,43.06,42.92,42.96,129360.0,42.5524,42.5722,42.4338,42.4733,129360.0
2024-09-17 13:10:00,42.96,43.01,42.9,43.0,57580.0,42.4733,42.5228,42.414,42.5129,57580.0
2024-09-17 13:20:00,43.0,43.1,42.98,43.03,113903.0,42.5129,42.6118,42.4931,42.5426,113903.0
2024-09-17 13:30:00,43.02,43.05,42.97,43.02,85652.0,42.5327,42.5623,42.4832,42.5327,85652.0
2024-09-17 13:40:00,43.02,43.04,42.91,43.04,70212.0,42.5327,42.5524,42.4239,42.5524,70212.0
2024-09-17 13:50:00,43.03,43.08,42.96,43.01,59567.0,42.5426,42.592,42.4733,42.5228,59567.0
2024-09-17 14:00:00,43.0,43.07,42.98,43.03,59849.0,42.5129,42.5821,42.4931,42.5426,59849.0
2024-09-17 14:10:00,43.04,43.07,42.97,43.05,63885.0,42.5524,42.5821,42.4832,42.5623,63885.0
2024-09-17 14:20:00,43.04,43.09,43.02,43.05,42304.0,42.5524,42.6019,42.5327,42.5623,42304.0
2024-09-17 14:30:00,43.05,43.08,43.02,43.05,40977.0,42.5623,42.592,42.5327,42.5623,40977.0
2024-09-17 14:40:00,43.06,43.1,43.01,43.05,72449.0,42.5722,42.6118,42.5228,42.5623,72449.0
2024-09-17 14:50:00,43.05,43.08,43.0,43.05,59561.0,42.5623,42.592,42.5129,42.5623,59561.0
2024-09-17 15:00:00,43.05,43.14,43.03,43.13,196669.0,42.5623,42.6513,42.5426,42.6414,196669.0
2024-09-17 15:10:00,43.12,43.2,43.1,43.13,159265.0,42.6315,42.7106,42.6118,42.6414,159265.0
2024-09-17 15:20:00,43.14,43.14,43.05,43.13,140362.0,42.6513,42.6513,42.5623,42.6414,140362.0
2024-09-17 15:30:00,43.12,43.13,43.05,43.09,107016.0,42.6315,42.6414,42.5623,42.6019,107016.0
2024-09-17 15:40:00,43.09,43.11,43.02,43.11,162916.0,42.6019,42.6216,42.5327,42.6216,162916.0
2024-09-17 15:50:00,43.11,43.15,43.02,43.13,604011.0,42.6216,42.6612,42.5327,42.6414,604011.0
2024-09-18 09:30:00,43.17,43.28,43.11,43.22,128841.0,42.681,42.7897,42.6216,42.7304,128841.0
2024-09-18 09:40:00,43.21,43.31,43.11,43.31,85726.0,42.7205,42.8194,42.6216,42.8194,85726.0
2024-09-18 09:50:00,43.32,43.32,43.1,43.18,104210.0,42.8293,42.8293,42.6118,42.6909,104210.0
2024-09-18 10:00:00,43.19,43.33,43.16,43.29,112615.0,42.7007,42.8392,42.6711,42.7996,112615.0
2024-09-18 10:10:00,43.3,43.33,43.19,43.19,51806.0,42.8095,42.8392,42.7007,42.7007,51806.0
2024-09-18 10:20:00,43.18,43.2,43.1,43.16,121480.0,42.6909,42.7106,42.6118,42.6711,121480.0
2024-09-18 10:30:00,43.17,43.2,43.04,43.13,56880.0,42.681,42.7106,42.5524,42.6414,56880.0
2024-09-18 10:40:00,43.13,43.24,43.11,43.21,65863.0,42.6414,42.7502,42.6216,42.7205,65863.0
2024-09-18 10:50:00,43.19,43.27,43.16,43.27,71549.0,42.7007,42.7798,42.6711,42.7798,71549.0
2024-09-18 11:00:00,43.27,43.34,43.26,43.29,42687.0,42.7798,42.849,42.7699,42.7996,42687.0
2024-09-18 11:10:00,43.28,43.3,43.22,43.3,68760.0,42.7897,42.8095,42.7304,42.8095,68760.0
2024-09-18 11:20:00,43.29,43.35,43.27,43.32,64847.0,42.7996,42.8589,42.7798,42.8293,64847.0
2024-09-18 11:30:00,43.31,43.34,43.22,43.25,63325.0,42.8194,42.849,42.7304,42.7601,63325.0
2024-09-18 11:40:00,43.25,43.26,43.13,43.15,55184.0,42.7601,42.7699,42.6414,42.6612,55184.0
2024-09-18 11:50:00,43.16,43.2,43.14,43.18,68982.0,42.6711,42.7106,42.6513,42.6909,68982.0
2024-09-18 12:00:00,43.18,43.46,43.16,43.45,165187.0,42.6909,42.9677,42.6711,42.9578,165187.0
2024-09-18 12:10:00,43.46,43.6,43.45,43.59,154493.0,42.9677,43.1061,42.9578,43.0962,154493.0
2024-09-18 12:20:00,43.59,43.61,43.52,43.59,83011.0,43.0962,43.116,43.027,43.0962,83011.0
2024-09-18 12:30:00,43.59,43.59,43.5,43.51,59829.0,43.0962,43.0962,43.0072,43.0171,59829.0
2024-09-18 12:40:00,43.52,43.59,43.5,43.55,48370.0,43.027,43.0962,43.0072,43.0567,48370.0
2024-09-18 12:50:00,43.55,43.62,43.54,43.58,46849.0,43.0567,43.1259,43.0468,43.0863,46849.0
2024-09-18 13:00:00,43.56,43.59,43.51,43.54,42911.0,43.0665,43.0962,43.0171,43.0468,42911.0
2024-09-18 13:10:00,43.54,43.58,43.5,43.55,58888.0,43.0468,43.0863,43.0072,43.0567,58888.0
2024-09-18 13:20:00,43.55,43.61,43.52,43.6,57700.0,43.0567,43.116,43.027,43.1061,57700.0
2024-09-18 13:30:00,43.6,43.65,43.46,43.49,193427.0,43.1061,43.1555,42.9677,42.9973,193427.0
2024-09-18 13:40:00,43.49,43.52,43.38,43.4,106263.0,42.9973,43.027,42.8886,42.9084,106263.0
2024-09-18 13:50:00,43.4,43.44,43.35,43.38,102823.0,42.9084,42.9479,42.8589,42.8886,102823.0
2024-09-18 14:00:00,43.37,44.23,43.29,43.99,916902.0,42.8787,43.729,42.7996,43.4917,916902.0
2024-09-18 14:10:00,43.99,44.33,43.81,44.31,407261.0,43.4917,43.8278,43.3137,43.8081,407261.0
2024-09-18 14:20:00,44.32,44.77,44.31,44.76,606647.0,43.8179,44.2628,43.8081,44.253,606647.0
2024-09-18 14:30:00,44.76,44.97,44.54,44.84,350802.0,44.253,44.4606,44.0354,44.332,350802.0
2024-09-18 14:40:00,44.83,44.89,44.2,44.42,374168.0,44.3222,44.3815,43.6993,43.9168,374168.0
2024-09-18 14:50:00,44.4,44.65,44.21,44.25,250409.0,43.897,44.1442,43.7092,43.7487,250409.0
2024-09-18 15:00:00,44.24,44.24,43.75,43.87,304176.0,43.7388,43.7388,43.2544,43.373,304176.0
2024-09-18 15:10:00,43.86,44.26,43.79,44.22,215277.0,43.3632,43.7586,43.2939,43.7191,215277.0
2024-09-18 15:20:00,44.23,44.38,43.91,44.32,259815.0,43.729,43.8773,43.4126,43.8179,259815.0
2024-09-18 15:30:00,44.35,44.4,44.0,44.07,327132.0,43.8476,43.897,43.5016,43.5708,327132.0
2024-09-18 15:40:00,44.07,44.16,43.91,43.97,466320.0,43.5708,43.6598,43.4126,43.4719,466320.0
2024-09-18 15:50:00,43.96,43.98,43.85,43.92,843487.0,43.462,43.4818,43.3533,43.4225,843487.0
2024-09-19 09:30:00,45.7,45.85,45.35,45.5,691836.0,45.1823,45.3306,44.8363,44.9846,691836.0
2024-09-19 09:40:00,45.48,45.5,45.1,45.17,572173.0,44.9648,44.9846,44.5891,44.6583,572173.0
2024-09-19 09:50:00,45.18,45.46,45.09,45.45,480030.0,44.6682,44.945,44.5792,44.9351,480030.0
2024-09-19 10:00:00,45.45,45.58,45.36,45.37,471085.0,44.9351,45.0637,44.8462,44.856,471085.0
2024-09-19 10:10:00,45.36,45.5,45.3,45.48,213984.0,44.8462,44.9846,44.7868,44.9648,213984.0
2024-09-19 10:20:00,45.48,45.54,45.35,45.5,150935.0,44.9648,45.0241,44.8363,44.9846,150935.0
2024-09-19 10:30:00,45.49,45.74,45.42,45.73,306403.0,44.9747,45.2219,44.9055,45.212,306403.0
2024-09-19 10:40:00,45.73,45.75,45.29,45.39,192153.0,45.212,45.2317,44.777,44.8758,192153.0
2024-09-19 10:50:00,45.39,45.56,45.37,45.52,166790.0,44.8758,45.0439,44.856,45.0043,166790.0
2024-09-19 11:00:00,45.52,45.67,45.5,45.54,297157.0,45.0043,45.1526,44.9846,45.0241,297157.0
2024-09-19 11:10:00,45.55,45.66,45.46,45.64,464739.0,45.034,45.1428,44.945,45.123,464739.0
2024-09-19 11:20:00,45.64,45.7,45.51,45.53,219736.0,45.123,45.1823,44.9945,45.0142,219736.0
2024-09-19 11:30:00,45.53,45.67,45.48,45.64,212490.0,45.0142,45.1526,44.9648,45.123,212490.0
2024-09-19 11:40:00,45.64,45.75,45.6,45.73,196670.0,45.123,45.2317,45.0834,45.212,196670.0
2024-09-19 11:50:00,45.73,45.74,45.49,45.6,391748.0,45.212,45.2219,44.9747,45.0834,391748.0
2024-09-19 12:00:00,45.6,45.63,45.5,45.55,150348.0,45.0834,45.1131,44.9846,45.034,150348.0
2024-09-19 12:10:00,45.55,45.56,45.42,45.5,136530.0,45.034,45.0439,44.9055,44.9846,136530.0
2024-09-19 12:20:00,45.49,45.56,45.4,45.55,132187.0,44.9747,45.0439,44.8857,45.034,132187.0
2024-09-19 12:30:00,45.56,45.59,45.43,45.44,133272.0,45.0439,45.0736,44.9154,44.9253,133272.0
2024-09-19 12:40:00,45.44,45.44,45.34,45.4,175186.0,44.9253,44.9253,44.8264,44.8857,175186.0
2024-09-19 12:50:00,45.41,45.5,45.34,45.47,627860.0,44.8956,44.9846,44.8264,44.9549,627860.0
2024-09-19 13:00:00,45.46,45.48,45.35,45.41,186450.0,44.945,44.9648,44.8363,44.8956,186450.0
2024-09-19 13:10:00,45.4,45.43,45.33,45.36,99919.0,44.8857,44.9154,44.8165,44.8462,99919.0
2024-09-19 13:20:00,45.36,45.4,45.28,45.34,116530.0,44.8462,44.8857,44.7671,44.8264,116530.0
2024-09-19 13:30:00,45.34,45.46,45.34,45.39,104406.0,44.8264,44.945,44.8264,44.8758,104406.0
2024-09-19 13:40:00,45.39,45.44,45.33,45.43,69189.0,44.8758,44.9253,44.8165,44.9154,69189.0
2024-09-19 13:50:00,45.43,45.46,45.35,45.37,67116.0,44.9154,44.945,44.8363,44.856,67116.0
2024-09-19 14:00:00,45.36,45.38,45.11,45.12,200969.0,44.8462,44.8659,44.599,44.6089,200969.0
2024-09-19 14:10:00,45.11,45.32,45.07,45.15,226666.0,44.599,44.8066,44.5594,44.6385,226666.0
2024-09-19 14:20:00,45.16,45.23,45.14,45.18,139346.0,44.6484,44.7176,44.6287,44.6682,139346.0
2024-09-19 14:30:00,45.17,45.22,45.16,45.21,122328.0,44.6583,44.7077,44.6484,44.6979,122328.0
2024-09-19 14:40:00,45.21,45.26,45.13,45.14,117750.0,44.6979,44.7473,44.6188,44.6287,117750.0
2024-09-19 14:50:00,45.13,45.17,45.07,45.15,139612.0,44.6188,44.6583,44.5594,44.6385,139612.0
2024-09-19 15:00:00,45.15,45.18,45.06,45.11,173700.0,44.6385,44.6682,44.5496,44.599,173700.0
2024-09-19 15:10:00,45.12,45.14,45.01,45.03,121196.0,44.6089,44.6287,44.5001,44.5199,121196.0
2024-09-19 15:20:00,45.03,45.14,44.99,45.13,149211.0,44.5199,44.6287,44.4803,44.6188,149211.0
2024-09-19 15:30:00,45.13,45.26,45.09,45.25,190213.0,44.6188,44.7473,44.5792,44.7374,190213.0
2024-09-19 15:40:00,45.25,45.35,45.19,45.29,302766.0,44.7374,44.8363,44.6781,44.777,302766.0
2024-09-19 15:50:00,45.28,45.31,45.1,45.14,1482997.0,44.7671,44.7967,44.5891,44.6287,1482997.0
2024-09-20 09:30:00,44.68,44.83,44.53,44.78,2309005.0,44.1739,44.3222,44.0256,44.2727,2309005.0
2024-09-20 09:40:00,44.79,44.88,44.45,44.46,301995.0,44.2826,44.3716,43.9465,43.9564,301995.0
2024-09-20 09:50:00,44.45,44.58,44.4,44.55,192127.0,43.9465,44.075,43.897,44.0453,192127.0
2024-09-20 10:00:00,44.54,44.59,44.36,44.52,164787.0,44.0354,44.0849,43.8575,44.0157,164787.0
2024-09-20 10:10:00,44.52,44.66,44.43,44.6,149837.0,44.0157,44.1541,43.9267,44.0948,149837.0
2024-09-20 10:20:00,44.59,44.64,44.55,44.59,145409.0,44.0849,44.1343,44.0453,44.0849,145409.0
2024-09-20 10:30:00,44.59,44.72,44.57,44.62,108988.0,44.0849,44.2134,44.0651,44.1145,108988.0
2024-09-20 10:40:00,44.63,44.64,44.51,44.53,99037.0,44.1244,44.1343,44.0058,44.0256,99037.0
2024-09-20 10:50:00,44.53,44.56,44.38,44.39,127590.0,44.0256,44.0552,43.8773,43.8871,127590.0
2024-09-20 11:00:00,44.38,44.55,44.35,44.48,130763.0,43.8773,44.0453,43.8476,43.9761,130763.0
2024-09-20 11:10:00,44.48,44.5,44.37,44.49,116390.0,43.9761,43.9959,43.8674,43.986,116390.0
2024-09-20 11:20:00,44.5,44.5,44.43,44.47,94075.0,43.9959,43.9959,43.9267,43.9662,94075.0
2024-09-20 11:30:00,44.46,44.52,44.39,44.49,161087.0,43.9564,44.0157,43.8871,43.986,161087.0
2024-09-20 11:40:00,44.5,44.71,44.48,44.64,257726.0,43.9959,44.2035,43.9761,44.1343,257726.0
2024-09-20 11:50:00,44.64,44.71,44.61,44.65,87984.0,44.1343,44.2035,44.1047,44.1442,87984.0
2024-09-20 12:00:00,44.65,44.67,44.6,44.66,103174.0,44.1442,44.164,44.0948,44.1541,103174.0
2024-09-20 12:10:00,44.66,44.66,44.61,44.64,56317.0,44.1541,44.1541,44.1047,44.1343,56317.0
2024-09-20 12:20:00,44.63,44.68,44.63,44.68,114641.0,44.1244,44.1739,44.1244,44.1739,114641.0
2024-09-20 12:30:00,44.68,44.75,44.63,44.71,61135.0,44.1739,44.2431,44.1244,44.2035,61135.0
2024-09-20 12:40:00,44.71,44.79,44.7,44.73,67705.0,44.2035,44.2826,44.1936,44.2233,67705.0
2024-09-20 12:50:00,44.73,44.75,44.66,44.7,47917.0,44.2233,44.2431,44.1541,44.1936,47917.0
2024-09-20 13:00:00,44.7,44.73,44.57,44.59,73429.0,44.1936,44.2233,44.0651,44.0849,73429.0
2024-09-20 13:10:00,44.59,44.64,44.55,44.62,52121.0,44.0849,44.1343,44.0453,44.1145,52121.0
2024-09-20 13:20:00,44.62,44.64,44.55,44.57,50544.0,44.1145,44.1343,44.0453,44.0651,50544.0
2024-09-20 13:30:00,44.58,44.65,44.55,44.59,72850.0,44.075,44.1442,44.0453,44.0849,72850.0
2024-09-20 13:40:00,44.59,44.6,44.48,44.5,118789.0,44.0849,44.0948,43.9761,43.9959,118789.0
2024-09-20 13:50:00,44.5,44.6,44.47,44.55,104242.0,43.9959,44.0948,43.9662,44.0453,104242.0
2024-09-20 14:00:00,44.55,44.56,44.39,44.41,107215.0,44.0453,44.0552,43.8871,43.9069,107215.0
2024-09-20 14:10:00,44.4,44.51,44.4,44.47,108183.0,43.897,44.0058,43.897,43.9662,108183.0
2024-09-20 14:20:00,44.48,44.5,44.44,44.47,65554.0,43.9761,43.9959,43.9366,43.9662,65554.0
2024-09-20 14:30:00,44.48,44.55,44.44,44.51,125880.0,43.9761,44.0453,43.9366,44.0058,125880.0
2024-09-20 14:40:00,44.51,44.51,44.43,44.51,253495.0,44.0058,44.0058,43.9267,44.0058,253495.0
2024-09-20 14:50:00,44.52,44.55,44.46,44.53,115223.0,44.0157,44.0453,43.9564,44.0256,115223.0
2024-09-20 15:00:00,44.53,44.58,44.49,44.52,151832.0,44.0256,44.075,43.986,44.0157,151832.0
2024-09-20 15:10:00,44.52,44.56,44.49,44.55,161042.0,44.0157,44.0552,43.986,44.0453,161042.0
2024-09-20 15:20:00,44.55,44.65,44.54,44.55,283872.0,44.0453,44.1442,44.0354,44.0453,283872.0
2024-09-20 15:30:00,44.55,44.64,44.54,44.57,279944.0,44.0453,44.1343,44.0354,44.0651,279944.0
2024-09-20 15:40:00,44.57,44.59,44.49,44.51,478230.0,44.0651,44.0849,43.986,44.0058,478230.0
2024-09-20 15:50:00,44.51,44.64,44.44,44.52,1347081.0,44.0058,44.1343,43.9366,44.0157,1347081.0
2024-09-23 09:30:00,45.0,45.35,44.82,45.28,438939.0,44.4902,44.8363,44.3123,44.7671,438939.0
2024-09-23 09:40:00,45.27,45.35,44.97,45.23,415954.0,44.7572,44.8363,44.4606,44.7176,415954.0
2024-09-23 09:50:00,45.24,45.47,45.22,45.46,324704.0,44.7275,44.9549,44.7077,44.945,324704.0
2024-09-23 10:00:00,45.45,45.58,45.39,45.58,324768.0,44.9351,45.0637,44.8758,45.0637,324768.0
2024-09-23 10:10:00,45.58,45.68,45.44,45.62,258378.0,45.0637,45.1625,44.9253,45.1032,258378.0
2024-09-23 10:20:00,45.62,45.77,45.58,45.73,252371.0,45.1032,45.2515,45.0637,45.212,252371.0
2024-09-23 10:30:00,45.73,45.75,45.5,45.51,272160.0,45.212,45.2317,44.9846,44.9945,272160.0
2024-09-23 10:40:00,45.52,45.62,45.47,45.55,187629.0,45.0043,45.1032,44.9549,45.034,187629.0
2024-09-23 10:50:00,45.55,45.65,45.52,45.59,222572.0,45.034,45.1329,45.0043,45.0736,222572.0
2024-09-23 11:00:00,45.58,45.58,45.35,45.41,173958.0,45.0637,45.0637,44.8363,44.8956,173958.0
2024-09-23 11:10:00,45.42,45.49,45.36,45.48,226174.0,44.9055,44.9747,44.8462,44.9648,226174.0
2024-09-23 11:20:00,45.48,45.53,45.41,45.46,191509.0,44.9648,45.0142,44.8956,44.945,191509.0
2024-09-23 11:30:00,45.46,45.53,45.4,45.53,169869.0,44.945,45.0142,44.8857,45.0142,169869.0
2024-09-23 11:40:00,45.53,45.63,45.5,45.58,120662.0,45.0142,45.1131,44.9846,45.0637,120662.0
2024-09-23 11:50:00,45.58,45.6,45.53,45.55,66627.0,45.0637,45.0834,45.0142,45.034,66627.0
2024-09-23 12:00:00,45.55,45.56,45.43,45.44,81600.0,45.034,45.0439,44.9154,44.9253,81600.0
2024-09-23 12:10:00,45.44,45.44,45.22,45.33,181849.0,44.9253,44.9253,44.7077,44.8165,181849.0
2024-09-23 12:20:00,45.32,45.35,45.15,45.16,259066.0,44.8066,44.8363,44.6385,44.6484,259066.0
2024-09-23 12:30:00,45.17,45.23,45.13,45.2,110719.0,44.6583,44.7176,44.6188,44.688,110719.0
2024-09-23 12:40:00,45.19,45.3,45.16,45.3,133892.0,44.6781,44.7868,44.6484,44.7868,133892.0
2024-09-23 12:50:00,45.3,45.35,45.26,45.32,70131.0,44.7868,44.8363,44.7473,44.8066,70131.0
2024-09-23 13:00:00,45.32,45.4,45.3,45.4,115951.0,44.8066,44.8857,44.7868,44.8857,115951.0
2024-09-23 13:10:00,45.4,45.44,45.34,45.36,114940.0,44.8857,44.9253,44.8264,44.8462,114940.0
2024-09-23 13:20:00,45.36,45.43,45.36,45.41,60425.0,44.8462,44.9154,44.8462,44.8956,60425.0
2024-09-23 13:30:00,45.41,45.44,45.37,45.41,107264.0,44.8956,44.9253,44.856,44.8956,107264.0
2024-09-23 13:40:00,45.41,45.45,45.39,45.42,81736.0,44.8956,44.9351,44.8758,44.9055,81736.0
2024-09-23 13:50:00,45.42,45.44,45.34,45.35,81406.0,44.9055,44.9253,44.8264,44.8363,81406.0
2024-09-23 14:00:00,45.34,45.36,45.23,45.3,198652.0,44.8264,44.8462,44.7176,44.7868,198652.0
2024-09-23 14:10:00,45.3,45.32,45.25,45.3,78646.0,44.7868,44.8066,44.7374,44.7868,78646.0
2024-09-23 14:20:00,45.3,45.32,45.26,45.29,93578.0,44.7868,44.8066,44.7473,44.777,93578.0
2024-09-23 14:30:00,45.29,45.32,45.23,45.25,125341.0,44.777,44.8066,44.7176,44.7374,125341.0
2024-09-23 14:40:00,45.25,45.3,45.24,45.27,71110.0,44.7374,44.7868,44.7275,44.7572,71110.0
2024-09-23 14:50:00,45.27,45.27,45.16,45.18,366052.0,44.7572,44.7572,44.6484,44.6682,366052.0
2024-09-23 15:00:00,45.17,45.31,45.15,45.27,123771.0,44.6583,44.7967,44.6385,44.7572,123771.0
2024-09-23 15:10:00,45.27,45.35,45.26,45.3,116867.0,44.7572,44.8363,44.7473,44.7868,116867.0
2024-09-23 15:20:00,45.3,45.31,45.26,45.27,132127.0,44.7868,44.7967,44.7473,44.7572,132127.0
2024-09-23 15:30:00,45.27,45.31,45.2,45.21,232674.0,44.7572,44.7967,44.688,44.6979,232674.0
2024-09-23 15:40:00,45.21,45.25,45.15,45.25,312030.0,44.6979,44.7374,44.6385,44.7374,312030.0
2024-09-23 15:50:00,45.25,45.25,45.12,45.14,887127.0,44.7374,44.7374,44.6089,44.6287,887127.0
2024-09-24 09:30:00,48.18,48.34,47.69,48.18,2140608.0,47.6342,47.7924,47.1498,47.6342,2140608.0
2024-09-24 09:40:00,48.17,48.2,47.66,47.71,727694.0,47.6243,47.654,47.1201,47.1695,727694.0
2024-09-24 09:50:00,47.72,47.95,47.6,47.72,903553.0,47.1794,47.4068,47.0608,47.1794,903553.0
2024-09-24 10:00:00,47.71,48.0,47.54,47.93,815008.0,47.1695,47.4563,47.0015,47.387,815008.0
2024-09-24 10:10:00,47.94,48.03,47.74,47.8,869831.0,47.3969,47.4859,47.1992,47.2585,869831.0
2024-09-24 10:20:00,47.8,48.05,47.78,48.01,987902.0,47.2585,47.5057,47.2387,47.4661,987902.0
2024-09-24 10:30:00,48.01,48.07,47.82,47.83,934271.0,47.4661,47.5255,47.2783,47.2882,934271.0
2024-09-24 10:40:00,47.83,48.09,47.82,48.09,489548.0,47.2882,47.5452,47.2783,47.5452,489548.0
2024-09-24 10:50:00,48.08,48.45,48.08,48.43,929558.0,47.5353,47.9012,47.5353,47.8814,929558.0
2024-09-24 11:00:00,48.43,48.43,48.25,48.33,255275.0,47.8814,47.8814,47.7034,47.7825,255275.0
2024-09-24 11:10:00,48.32,48.47,48.31,48.39,347209.0,47.7726,47.9209,47.7627,47.8418,347209.0
2024-09-24 11:20:00,48.39,48.5,48.24,48.48,307541.0,47.8418,47.9506,47.6935,47.9308,307541.0
2024-09-24 11:30:00,48.48,48.57,48.26,48.32,451572.0,47.9308,48.0198,47.7133,47.7726,451572.0
2024-09-24 11:40:00,48.32,48.35,48.2,48.25,379168.0,47.7726,47.8023,47.654,47.7034,379168.0
2024-09-24 11:50:00,48.25,48.33,48.15,48.19,273949.0,47.7034,47.7825,47.6046,47.6441,273949.0
2024-09-24 12:00:00,48.19,48.39,48.18,48.37,305554.0,47.6441,47.8418,47.6342,47.8221,305554.0
2024-09-24 12:10:00,48.37,48.63,48.36,48.55,399124.0,47.8221,48.0791,47.8122,48.0,399124.0
2024-09-24 12:20:00,48.55,48.66,48.45,48.46,411610.0,48.0,48.1088,47.9012,47.911,411610.0
2024-09-24 12:30:00,48.46,48.62,48.42,48.52,423305.0,47.911,48.0692,47.8715,47.9704,423305.0
2024-09-24 12:40:00,48.52,48.63,48.5,48.63,205740.0,47.9704,48.0791,47.9506,48.0791,205740.0
2024-09-24 12:50:00,48.63,48.65,48.43,48.44,160818.0,48.0791,48.0989,47.8814,47.8913,160818.0
2024-09-24 13:00:00,48.43,48.55,48.39,48.52,227582.0,47.8814,48.0,47.8418,47.9704,227582.0
2024-09-24 13:10:00,48.52,48.68,48.52,48.66,224256.0,47.9704,48.1285,47.9704,48.1088,224256.0
2024-09-24 13:20:00,48.67,48.67,48.48,48.54,164913.0,48.1187,48.1187,47.9308,47.9901,164913.0
2024-09-24 13:30:00,48.54,48.58,48.44,48.45,181271.0,47.9901,48.0297,47.8913,47.9012,181271.0
2024-09-24 13:40:00,48.45,48.52,48.38,48.52,156672.0,47.9012,47.9704,47.8319,47.9704,156672.0
2024-09-24 13:50:00,48.52,48.64,48.52,48.62,182209.0,47.9704,48.089,47.9704,48.0692,182209.0
2024-09-24 14:00:00,48.62,48.72,48.6,48.65,287717.0,48.0692,48.1681,48.0495,48.0989,287717.0
2024-09-24 14:10:00,48.64,48.69,48.57,48.65,342697.0,48.089,48.1384,48.0198,48.0989,342697.0
2024-09-24 14:20:00,48.65,48.74,48.64,48.7,184566.0,48.0989,48.1879,48.089,48.1483,184566.0
2024-09-24 14:30:00,48.69,48.86,48.65,48.83,312120.0,48.1384,48.3065,48.0989,48.2768,312120.0
2024-09-24 14:40:00,48.83,48.88,48.79,48.84,384633.0,48.2768,48.3263,48.2373,48.2867,384633.0
2024-09-24 14:50:00,48.84,48.98,48.79,48.8,311645.0,48.2867,48.4252,48.2373,48.2472,311645.0
2024-09-24 15:00:00,48.8,48.87,48.76,48.87,180381.0,48.2472,48.3164,48.2076,48.3164,180381.0
2024-09-24 15:10:00,48.87,48.87,48.67,48.77,622695.0,48.3164,48.3164,48.1187,48.2175,622695.0
2024-09-24 15:20:00,48.76,48.83,48.76,48.81,323590.0,48.2076,48.2768,48.2076,48.2571,323590.0
2024-09-24 15:30:00,48.8,48.82,48.69,48.75,390900.0,48.2472,48.267,48.1384,48.1978,390900.0
2024-09-24 15:40:00,48.75,48.87,48.73,48.82,543165.0,48.1978,48.3164,48.178,48.267,543165.0
2024-09-24 15:50:00,48.81,48.82,48.66,48.73,1961944.0,48.2571,48.267,48.1088,48.178,1961944.0
2024-09-25 09:30:00,48.75,48.89,48.34,48.48,659747.0,48.1978,48.3362,47.7924,47.9308,659747.0
2024-09-25 09:40:00,48.46,48.59,48.28,48.48,297046.0,47.911,48.0396,47.7331,47.9308,297046.0
2024-09-25 09:50:00,48.48,48.79,48.46,48.73,229438.0,47.9308,48.2373,47.911,48.178,229438.0
2024-09-25 10:00:00,48.72,48.98,48.69,48.96,205742.0,48.1681,48.4252,48.1384,48.4054,205742.0
2024-09-25 10:10:00,48.96,48.97,48.55,48.66,186343.0,48.4054,48.4153,48.0,48.1088,186343.0
2024-09-25 10:20:00,48.66,48.66,48.45,48.47,201824.0,48.1088,48.1088,47.9012,47.9209,201824.0
2024-09-25 10:30:00,48.48,48.69,48.44,48.63,169763.0,47.9308,48.1384,47.8913,48.0791,169763.0
2024-09-25 10:40:00,48.64,48.75,48.51,48.54,153046.0,48.089,48.1978,47.9605,47.9901,153046.0
2024-09-25 10:50:00,48.53,48.57,48.36,48.41,239037.0,47.9802,48.0198,47.8122,47.8616,239037.0
2024-09-25 11:00:00,48.42,48.54,48.36,48.43,197633.0,47.8715,47.9901,47.8122,47.8814,197633.0
2024-09-25 11:10:00,48.43,48.52,48.37,48.5,133900.0,47.8814,47.9704,47.8221,47.9506,133900.0
2024-09-25 11:20:00,48.5,48.58,48.46,48.52,77607.0,47.9506,48.0297,47.911,47.9704,77607.0
2024-09-25 11:30:00,48.51,48.61,48.47,48.59,126031.0,47.9605,48.0593,47.9209,48.0396,126031.0
2024-09-25 11:40:00,48.61,48.64,48.51,48.59,99528.0,48.0593,48.089,47.9605,48.0396,99528.0
2024-09-25 11:50:00,48.58,48.59,48.48,48.57,98468.0,48.0297,48.0396,47.9308,48.0198,98468.0
2024-09-25 12:00:00,48.57,48.74,48.53,48.66,196064.0,48.0198,48.1879,47.9802,48.1088,196064.0
2024-09-25 12:10:00,48.64,48.72,48.64,48.68,123066.0,48.089,48.1681,48.089,48.1285,123066.0
2024-09-25 12:20:00,48.68,48.76,48.64,48.72,130902.0,48.1285,48.2076,48.089,48.1681,130902.0
2024-09-25 12:30:00,48.72,48.77,48.64,48.71,176933.0,48.1681,48.2175,48.089,48.1582,176933.0
2024-09-25 12:40:00,48.71,48.73,48.59,48.61,101679.0,48.1582,48.178,48.0396,48.0593,101679.0
2024-09-25 12:50:00,48.61,48.68,48.56,48.57,106604.0,48.0593,48.1285,48.0099,48.0198,106604.0
2024-09-25 13:00:00,48.57,48.64,48.49,48.53,83753.0,48.0198,48.089,47.9407,47.9802,83753.0
2024-09-25 13:10:00,48.52,48.54,48.45,48.5,100777.0,47.9704,47.9901,47.9012,47.9506,100777.0
2024-09-25 13:20:00,48.5,48.58,48.49,48.52,187747.0,47.9506,48.0297,47.9407,47.9704,187747.0
2024-09-25 13:30:00,48.51,48.59,48.45,48.54,116128.0,47.9605,48.0396,47.9012,47.9901,116128.0
2024-09-25 13:40:00,48.53,48.56,48.46,48.51,66725.0,47.9802,48.0099,47.911,47.9605,66725.0
2024-09-25 13:50:00,48.51,48.6,48.5,48.55,100191.0,47.9605,48.0495,47.9506,48.0,100191.0
2024-09-25 14:00:00,48.54,48.6,48.38,48.41,128972.0,47.9901,48.0495,47.8319,47.8616,128972.0
2024-09-25 14:10:00,48.41,48.46,48.38,48.44,76382.0,47.8616,47.911,47.8319,47.8913,76382.0
2024-09-25 14:20:00,48.44,48.5,48.42,48.49,101574.0,47.8913,47.9506,47.8715,47.9407,101574.0
2024-09-25 14:30:00,48.48,48.51,48.44,48.49,82627.0,47.9308,47.9605,47.8913,47.9407,82627.0
2024-09-25 14:40:00,48.49,48.5,48.43,48.45,68862.0,47.9407,47.9506,47.8814,47.9012,68862.0
2024-09-25 14:50:00,48.45,48.5,48.42,48.43,73163.0,47.9012,47.9506,47.8715,47.8814,73163.0
2024-09-25 15:00:00,48.42,48.47,48.4,48.41,81290.0,47.8715,47.9209,47.8517,47.8616,81290.0
2024-09-25 15:10:00,48.42,48.44,48.39,48.4,96115.0,47.8715,47.8913,47.8418,47.8517,96115.0
2024-09-25 15:20:00,48.39,48.42,48.38,48.39,81928.0,47.8418,47.8715,47.8319,47.8418,81928.0
2024-09-25 15:30:00,48.39,48.39,48.24,48.26,151587.0,47.8418,47.8418,47.6935,47.7133,151587.0
2024-09-25 15:40:00,48.26,48.28,48.15,48.21,200980.0,47.7133,47.7331,47.6046,47.6639,200980.0
2024-09-25 15:50:00,48.21,48.36,48.14,48.32,684580.0,47.6639,47.8122,47.5947,47.7726,684580.0
2024-09-26 09:30:00,51.09,52.61,50.8,52.01,4482167.0,50.5112,52.014,50.2245,51.4208,4482167.0
2024-09-26 09:40:00,52.01,52.13,51.3,51.37,2245018.0,51.4208,51.5395,50.7189,50.7881,2245018.0
2024-09-26 09:50:00,51.36,51.8,51.3,51.66,1002302.0,50.7782,51.2132,50.7189,51.0748,1002302.0
2024-09-26 10:00:00,51.66,51.99,51.61,51.76,754239.0,51.0748,51.4011,51.0254,51.1737,754239.0
2024-09-26 10:10:00,51.76,51.8,51.56,51.66,710710.0,51.1737,51.2132,50.9759,51.0748,710710.0
2024-09-26 10:20:00,51.66,51.94,51.52,51.89,1009146.0,51.0748,51.3516,50.9364,51.3022,1009146.0
2024-09-26 10:30:00,51.89,51.96,51.65,51.93,726438.0,51.3022,51.3714,51.0649,51.3417,726438.0
2024-09-26 10:40:00,51.92,51.94,51.7,51.92,394398.0,51.3318,51.3516,51.1143,51.3318,394398.0
2024-09-26 10:50:00,51.92,51.93,51.66,51.71,719879.0,51.3318,51.3417,51.0748,51.1242,719879.0
2024-09-26 11:00:00,51.71,51.77,51.58,51.7,656252.0,51.1242,51.1835,50.9957,51.1143,656252.0
2024-09-26 11:10:00,51.7,51.88,51.66,51.83,536825.0,51.1143,51.2923,51.0748,51.2429,536825.0
2024-09-26 11:20:00,51.83,51.98,51.79,51.88,761418.0,51.2429,51.3912,51.2033,51.2923,761418.0
2024-09-26 11:30:00,51.86,52.02,51.85,52.01,597522.0,51.2725,51.4307,51.2626,51.4208,597522.0
2024-09-26 11:40:00,52.01,52.32,52.0,52.27,418453.0,51.4208,51.7273,51.4109,51.6779,418453.0
2024-09-26 11:50:00,52.27,52.32,52.21,52.25,477158.0,51.6779,51.7273,51.6186,51.6581,477158.0
2024-09-26 12:00:00,52.25,52.26,52.02,52.1,399530.0,51.6581,51.668,51.4307,51.5098,399530.0
2024-09-26 12:10:00,52.11,52.24,52.09,52.21,344134.0,51.5197,51.6482,51.4999,51.6186,344134.0
2024-09-26 12:20:00,52.19,52.2,52.0,52.03,387647.0,51.5988,51.6087,51.4109,51.4406,387647.0
2024-09-26 12:30:00,52.02,52.06,51.94,52.02,223233.0,51.4307,51.4703,51.3516,51.4307,223233.0
2024-09-26 12:40:00,52.02,52.08,51.9,51.91,236649.0,51.4307,51.49,51.3121,51.322,236649.0
2024-09-26 12:50:00,51.9,51.95,51.76,51.88,276943.0,51.3121,51.3615,51.1737,51.2923,276943.0
2024-09-26 13:00:00,51.88,51.91,51.76,51.82,193687.0,51.2923,51.322,51.1737,51.233,193687.0
2024-09-26 13:10:00,51.83,51.9,51.6,51.63,216668.0,51.2429,51.3121,51.0155,51.0451,216668.0
2024-09-26 13:20:00,51.64,51.83,51.61,51.8,406396.0,51.055,51.2429,51.0254,51.2132,406396.0
2024-09-26 13:30:00,51.8,51.95,51.8,51.91,289568.0,51.2132,51.3615,51.2132,51.322,289568.0
2024-09-26 13:40:00,51.91,52.01,51.85,51.94,262963.0,51.322,51.4208,51.2626,51.3516,262963.0
2024-09-26 13:50:00,51.94,52.06,51.9,51.99,184873.0,51.3516,51.4703,51.3121,51.4011,184873.0
2024-09-26 14:00:00,52.0,52.09,51.96,51.98,211219.0,51.4109,51.4999,51.3714,51.3912,211219.0
2024-09-26 14:10:00,51.98,52.23,51.98,52.09,207018.0,51.3912,51.6383,51.3912,51.4999,207018.0
2024-09-26 14:20:00,52.09,52.11,51.97,51.97,209440.0,51.4999,51.5197,51.3813,51.3813,209440.0
2024-09-26 14:30:00,51.97,51.99,51.75,51.85,369992.0,51.3813,51.4011,51.1638,51.2626,369992.0
2024-09-26 14:40:00,51.85,51.89,51.78,51.82,532371.0,51.2626,51.3022,51.1934,51.233,532371.0
2024-09-26 14:50:00,51.81,52.01,51.81,51.89,296793.0,51.2231,51.4208,51.2231,51.3022,296793.0
2024-09-26 15:00:00,51.89,51.98,51.84,51.95,175850.0,51.3022,51.3912,51.2528,51.3615,175850.0
2024-09-26 15:10:00,51.95,52.0,51.82,51.85,355151.0,51.3615,51.4109,51.233,51.2626,355151.0
2024-09-26 15:20:00,51.85,51.89,51.75,51.79,253342.0,51.2626,51.3022,51.1638,51.2033,253342.0
2024-09-26 15:30:00,51.8,51.87,51.72,51.83,553856.0,51.2132,51.2824,51.1341,51.2429,553856.0
2024-09-26 15:40:00,51.83,51.86,51.64,51.7,648833.0,51.2429,51.2725,51.055,51.1143,648833.0
2024-09-26 15:50:00,51.69,51.95,51.68,51.9,1820501.0,51.1045,51.3615,51.0946,51.3121,1820501.0
2024-09-27 09:30:00,51.24,51.87,51.15,51.68,800122.0,50.6595,51.2824,50.5706,51.0946,800122.0
2024-09-27 09:40:00,51.69,51.7,51.3,51.59,777386.0,51.1045,51.1143,50.7189,51.0056,777386.0
2024-09-27 09:50:00,51.59,51.77,51.44,51.74,530406.0,51.0056,51.1835,50.8573,51.1539,530406.0
2024-09-27 10:00:00,51.73,51.97,51.66,51.86,763190.0,51.144,51.3813,51.0748,51.2725,763190.0
2024-09-27 10:10:00,51.86,51.98,51.79,51.94,226135.0,51.2725,51.3912,51.2033,51.3516,226135.0
2024-09-27 10:20:00,51.94,52.06,51.86,51.92,468373.0,51.3516,51.4703,51.2725,51.3318,468373.0
2024-09-27 10:30:00,51.92,52.01,51.72,51.76,350386.0,51.3318,51.4208,51.1341,51.1737,350386.0
2024-09-27 10:40:00,51.77,51.87,51.72,51.79,213279.0,51.1835,51.2824,51.1341,51.2033,213279.0
2024-09-27 10:50:00,51.78,51.84,51.68,51.73,240642.0,51.1934,51.2528,51.0946,51.144,240642.0
2024-09-27 11:00:00,51.73,51.81,51.62,51.68,275035.0,51.144,51.2231,51.0352,51.0946,275035.0
2024-09-27 11:10:00,51.69,51.82,51.68,51.78,244568.0,51.1045,51.233,51.0946,51.1934,244568.0
2024-09-27 11:20:00,51.79,51.94,51.78,51.9,192753.0,51.2033,51.3516,51.1934,51.3121,192753.0
2024-09-27 11:30:00,51.9,51.92,51.69,51.72,188231.0,51.3121,51.3318,51.1045,51.1341,188231.0
2024-09-27 11:40:00,51.72,51.76,51.62,51.74,229678.0,51.1341,51.1737,51.0352,51.1539,229678.0
2024-09-27 11:50:00,51.74,51.75,51.59,51.6,175887.0,51.1539,51.1638,51.0056,51.0155,175887.0
2024-09-27 12:00:00,51.6,51.61,51.46,51.58,428840.0,51.0155,51.0254,50.8771,50.9957,428840.0
2024-09-27 12:10:00,51.59,51.71,51.52,51.7,749180.0,51.0056,51.1242,50.9364,51.1143,749180.0
2024-09-27 12:20:00,51.71,51.76,51.66,51.67,343597.0,51.1242,51.1737,51.0748,51.0847,343597.0
2024-09-27 12:30:00,51.66,51.77,51.66,51.67,225678.0,51.0748,51.1835,51.0748,51.0847,225678.0
2024-09-27 12:40:00,51.66,51.72,51.63,51.66,192518.0,51.0748,51.1341,51.0451,51.0748,192518.0
2024-09-27 12:50:00,51.66,51.72,51.63,51.69,133188.0,51.0748,51.1341,51.0451,51.1045,133188.0
2024-09-27 13:00:00,51.68,51.72,51.52,51.54,194760.0,51.0946,51.1341,50.9364,50.9562,194760.0
2024-09-27 13:10:00,51.53,51.56,51.35,51.41,153896.0,50.9463,50.9759,50.7683,50.8276,153896.0
2024-09-27 13:20:00,51.43,51.44,51.3,51.36,169128.0,50.8474,50.8573,50.7189,50.7782,169128.0
2024-09-27 13:30:00,51.36,51.37,51.25,51.26,121592.0,50.7782,50.7881,50.6694,50.6793,121592.0
2024-09-27 13:40:00,51.26,51.46,51.25,51.44,170273.0,50.6793,50.8771,50.6694,50.8573,170273.0
2024-09-27 13:50:00,51.43,51.48,51.4,51.43,115299.0,50.8474,50.8968,50.8177,50.8474,115299.0
2024-09-27 14:00:00,51.43,51.47,51.37,51.38,162447.0,50.8474,50.8869,50.7881,50.798,162447.0
2024-09-27 14:10:00,51.38,51.47,51.36,51.37,99928.0,50.798,50.8869,50.7782,50.7881,99928.0
2024-09-27 14:20:00,51.37,51.47,51.27,51.29,157341.0,50.7881,50.8869,50.6892,50.709,157341.0
2024-09-27 14:30:00,51.29,51.34,51.18,51.3,384955.0,50.709,50.7584,50.6002,50.7189,384955.0
2024-09-27 14:40:00,51.3,51.43,51.25,51.43,134756.0,50.7189,50.8474,50.6694,50.8474,134756.0
2024-09-27 14:50:00,51.42,51.46,51.36,51.38,180836.0,50.8375,50.8771,50.7782,50.798,180836.0
2024-09-27 15:00:00,51.38,51.43,51.31,51.34,243031.0,50.798,50.8474,50.7288,50.7584,243031.0
2024-09-27 15:10:00,51.34,51.37,51.29,51.37,230428.0,50.7584,50.7881,50.709,50.7881,230428.0
2024-09-27 15:20:00,51.38,51.41,51.27,51.29,164798.0,50.798,50.8276,50.6892,50.709,164798.0
2024-09-27 15:30:00,51.3,51.37,51.29,51.34,240155.0,50.7189,50.7881,50.709,50.7584,240155.0
2024-09-27 15:40:00,51.34,51.45,51.32,51.39,251676.0,50.7584,50.8672,50.7386,50.8078,251676.0
2024-09-27 15:50:00,51.4,51.43,51.3,51.34,864331.0,50.8177,50.8474,50.7189,50.7584,864331.0
2024-09-30 09:30:00,50.21,50.39,49.94,50.11,591312.0,49.6412,49.8192,49.3743,49.5423,591312.0
2024-09-30 09:40:00,50.11,50.44,50.11,50.33,242347.0,49.5423,49.8686,49.5423,49.7599,242347.0
2024-09-30 09:50:00,50.34,50.51,50.31,50.38,206966.0,49.7697,49.9378,49.7401,49.8093,206966.0
2024-09-30 10:00:00,50.38,50.43,50.25,50.34,181944.0,49.8093,49.8587,49.6808,49.7697,181944.0
2024-09-30 10:10:00,50.33,50.37,50.1,50.14,245119.0,49.7599,49.7994,49.5325,49.572,245119.0
2024-09-30 10:20:00,50.15,50.22,50.06,50.12,174848.0,49.5819,49.6511,49.4929,49.5522,174848.0
2024-09-30 10:30:00,50.12,50.3,50.07,50.27,129501.0,49.5522,49.7302,49.5028,49.7005,129501.0
2024-09-30 10:40:00,50.27,50.43,50.24,50.39,134885.0,49.7005,49.8587,49.6709,49.8192,134885.0
2024-09-30 10:50:00,50.39,50.44,50.13,50.17,194978.0,49.8192,49.8686,49.5621,49.6017,194978.0
2024-09-30 11:00:00,50.18,50.34,50.16,50.18,152774.0,49.6116,49.7697,49.5918,49.6116,152774.0
2024-09-30 11:10:00,50.18,50.28,50.17,50.19,87392.0,49.6116,49.7104,49.6017,49.6214,87392.0
2024-09-30 11:20:00,50.19,50.21,50.06,50.07,117024.0,49.6214,49.6412,49.4929,49.5028,117024.0
2024-09-30 11:30:00,50.07,50.08,49.85,49.86,172543.0,49.5028,49.5127,49.2853,49.2952,172543.0
2024-09-30 11:40:00,49.86,49.99,49.54,49.93,800481.0,49.2952,49.4237,48.9788,49.3644,800481.0
2024-09-30 11:50:00,49.93,50.0,49.88,49.95,185712.0,49.3644,49.4336,49.315,49.3842,185712.0
2024-09-30 12:00:00,49.95,50.06,49.9,50.03,169387.0,49.3842,49.4929,49.3347,49.4633,169387.0
2024-09-30 12:10:00,50.03,50.06,49.96,50.0,104087.0,49.4633,49.4929,49.394,49.4336,104087.0
2024-09-30 12:20:00,50.0,50.07,49.93,50.05,205424.0,49.4336,49.5028,49.3644,49.483,205424.0
2024-09-30 12:30:00,50.05,50.06,50.0,50.05,95660.0,49.483,49.4929,49.4336,49.483,95660.0
2024-09-30 12:40:00,50.05,50.13,50.04,50.09,217942.0,49.483,49.5621,49.4731,49.5226,217942.0
2024-09-30 12:50:00,50.09,50.17,50.05,50.16,99877.0,49.5226,49.6017,49.483,49.5918,99877.0
2024-09-30 13:00:00,50.15,50.15,50.05,50.07,214144.0,49.5819,49.5819,49.483,49.5028,214144.0
2024-09-30 13:10:00,50.09,50.13,50.03,50.06,194795.0,49.5226,49.5621,49.4633,49.4929,194795.0
2024-09-30 13:20:00,50.06,50.1,50.03,50.04,98382.0,49.4929,49.5325,49.4633,49.4731,98382.0
2024-09-30 13:30:00,50.05,50.11,50.04,50.07,81548.0,49.483,49.5423,49.4731,49.5028,81548.0
2024-09-30 13:40:00,50.07,50.09,50.03,50.05,208725.0,49.5028,49.5226,49.4633,49.483,208725.0
2024-09-30 13:50:00,50.05,50.07,50.0,50.03,171896.0,49.483,49.5028,49.4336,49.4633,171896.0
2024-09-30 14:00:00,50.02,50.04,49.78,49.85,178754.0,49.4534,49.4731,49.2161,49.2853,178754.0
2024-09-30 14:10:00,49.84,49.84,49.59,49.59,195549.0,49.2754,49.2754,49.0282,49.0282,195549.0
2024-09-30 14:20:00,49.57,49.63,49.44,49.63,428667.0,49.0085,49.0678,48.8799,49.0678,428667.0
2024-09-30 14:30:00,49.63,49.78,49.56,49.73,185943.0,49.0678,49.2161,48.9986,49.1667,185943.0
2024-09-30 14:40:00,49.73,49.83,49.72,49.8,142771.0,49.1667,49.2655,49.1568,49.2359,142771.0
2024-09-30 14:50:00,49.79,49.85,49.74,49.75,112537.0,49.226,49.2853,49.1765,49.1864,112537.0
2024-09-30 15:00:00,49.75,49.75,49.63,49.65,112195.0,49.1864,49.1864,49.0678,49.0876,112195.0
2024-09-30 15:10:00,49.65,49.67,49.56,49.66,141795.0,49.0876,49.1073,48.9986,49.0974,141795.0
2024-09-30 15:20:00,49.66,49.68,49.59,49.64,165496.0,49.0974,49.1172,49.0282,49.0777,165496.0
2024-09-30 15:30:00,49.64,49.64,49.51,49.62,184418.0,49.0777,49.0777,48.9491,49.0579,184418.0
2024-09-30 15:40:00,49.62,49.82,49.54,49.79,382996.0,49.0579,49.2556,48.9788,49.226,382996.0
2024-09-30 15:50:00,49.8,49.97,49.79,49.92,1066268.0,49.2359,49.4039,49.226,49.3545,1066268.0
2024-10-01 09:30:00,50.55,50.68,50.01,50.09,393282.0,49.9774,50.1059,49.4435,49.5226,393282.0
2024-10-01 09:40:00,50.07,50.3,49.95,50.26,135027.0,49.5028,49.7302,49.3842,49.6907,135027.0
2024-10-01 09:50:00,50.26,50.36,50.15,50.26,159551.0,49.6907,49.7895,49.5819,49.6907,159551.0
2024-10-01 10:00:00,50.25,50.5,50.07,50.07,227112.0,49.6808,49.9279,49.5028,49.5028,227112.0
2024-10-01 10:10:00,50.05,50.1,49.73,49.76,187581.0,49.483,49.5325,49.1667,49.1963,187581.0
2024-10-01 10:20:00,49.76,50.07,49.75,49.93,160595.0,49.1963,49.5028,49.1864,49.3644,160595.0
2024-10-01 10:30:00,49.93,50.07,49.84,50.05,171757.0,49.3644,49.5028,49.2754,49.483,171757.0
2024-10-01 10:40:00,50.05,50.21,50.04,50.05,156820.0,49.483,49.6412,49.4731,49.483,156820.0
2024-10-01 10:50:00,50.05,50.05,49.79,49.89,86139.0,49.483,49.483,49.226,49.3248,86139.0
2024-10-01 11:00:00,49.9,49.93,49.54,49.55,103989.0,49.3347,49.3644,48.9788,48.9887,103989.0
2024-10-01 11:10:00,49.55,49.79,49.54,49.79,129018.0,48.9887,49.226,48.9788,49.226,129018.0
2024-10-01 11:20:00,49.8,49.97,49.75,49.96,77594.0,49.2359,49.4039,49.1864,49.394,77594.0
2024-10-01 11:30:00,49.95,50.12,49.92,50.08,129543.0,49.3842,49.5522,49.3545,49.5127,129543.0
2024-10-01 11:40:00,50.09,50.18,50.03,50.14,236289.0,49.5226,49.6116,49.4633,49.572,236289.0
2024-10-01 11:50:00,50.14,50.14,50.01,50.12,183742.0,49.572,49.572,49.4435,49.5522,183742.0
2024-10-01 12:00:00,50.11,50.25,50.03,50.23,178409.0,49.5423,49.6808,49.4633,49.661,178409.0
2024-10-01 12:10:00,50.24,50.33,50.23,50.27,130245.0,49.6709,49.7599,49.661,49.7005,130245.0
2024-10-01 12:20:00,50.27,50.38,50.27,50.34,179866.0,49.7005,49.8093,49.7005,49.7697,179866.0
2024-10-01 12:30:00,50.34,50.41,50.28,50.36,139827.0,49.7697,49.839,49.7104,49.7895,139827.0
2024-10-01 12:40:00,50.37,50.38,50.28,50.36,134415.0,49.7994,49.8093,49.7104,49.7895,134415.0
2024-10-01 12:50:00,50.36,50.5,50.35,50.43,115299.0,49.7895,49.9279,49.7796,49.8587,115299.0
2024-10-01 13:00:00,50.42,50.44,50.27,50.36,163720.0,49.8488,49.8686,49.7005,49.7895,163720.0
2024-10-01 13:10:00,50.36,50.39,50.3,50.32,122402.0,49.7895,49.8192,49.7302,49.75,122402.0
2024-10-01 13:20:00,50.32,50.35,50.11,50.15,213022.0,49.75,49.7796,49.5423,49.5819,213022.0
2024-10-01 13:30:00,50.15,50.3,50.15,50.27,74755.0,49.5819,49.7302,49.5819,49.7005,74755.0
2024-10-01 13:40:00,50.25,50.41,50.25,50.34,60978.0,49.6808,49.839,49.6808,49.7697,60978.0
2024-10-01 13:50:00,50.34,50.45,50.34,50.45,74079.0,49.7697,49.8785,49.7697,49.8785,74079.0
2024-10-01 14:00:00,50.45,50.55,50.41,50.49,158505.0,49.8785,49.9774,49.839,49.918,158505.0
2024-10-01 14:10:00,50.5,50.59,50.47,50.55,88849.0,49.9279,50.0169,49.8983,49.9774,88849.0
2024-10-01 14:20:00,50.56,50.62,50.54,50.59,89998.0,49.9873,50.0466,49.9675,50.0169,89998.0
2024-10-01 14:30:00,50.6,50.71,50.59,50.64,143629.0,50.0268,50.1356,50.0169,50.0663,143629.0
2024-10-01 14:40:00,50.65,50.65,50.54,50.6,128066.0,50.0762,50.0762,49.9675,50.0268,128066.0
2024-10-01 14:50:00,50.6,50.65,50.57,50.64,149165.0,50.0268,50.0762,49.9971,50.0663,149165.0
2024-10-01 15:00:00,50.64,50.64,50.53,50.57,106662.0,50.0663,50.0663,49.9576,49.9971,106662.0
2024-10-01 15:10:00,50.58,50.59,50.5,50.58,83420.0,50.007,50.0169,49.9279,50.007,83420.0
2024-10-01 15:20:00,50.58,50.73,50.58,50.67,121002.0,50.007,50.1553,50.007,50.096,121002.0
2024-10-01 15:30:00,50.67,50.68,50.45,50.5,143056.0,50.096,50.1059,49.8785,49.9279,143056.0
2024-10-01 15:40:00,50.51,50.54,50.39,50.46,147730.0,49.9378,49.9675,49.8192,49.8884,147730.0
2024-10-01 15:50:00,50.47,50.49,50.34,50.37,568370.0,49.8983,49.918,49.7697,49.7994,568370.0
2024-10-02 09:30:00,50.86,50.94,50.35,50.71,303104.0,50.2839,50.3629,49.7796,50.1356,303104.0
2024-10-02 09:40:00,50.71,51.09,50.58,51.06,351602.0,50.1356,50.5112,50.007,50.4816,351602.0
2024-10-02 09:50:00,51.07,51.23,51.06,51.13,189900.0,50.4915,50.6497,50.4816,50.5508,189900.0
2024-10-02 10:00:00,51.13,51.37,51.11,51.29,239880.0,50.5508,50.7881,50.531,50.709,239880.0
2024-10-02 10:10:00,51.29,51.45,51.28,51.37,230365.0,50.709,50.8672,50.6991,50.7881,230365.0
2024-10-02 10:20:00,51.38,51.44,51.13,51.18,380917.0,50.798,50.8573,50.5508,50.6002,380917.0
2024-10-02 10:30:00,51.17,51.35,51.14,51.2,143220.0,50.5903,50.7683,50.5607,50.62,143220.0
2024-10-02 10:40:00,51.19,51.41,51.17,51.34,358076.0,50.6101,50.8276,50.5903,50.7584,358076.0
2024-10-02 10:50:00,51.35,51.35,50.97,50.97,246982.0,50.7683,50.7683,50.3926,50.3926,246982.0
2024-10-02 11:00:00,50.98,51.08,50.9,50.92,123049.0,50.4025,50.5014,50.3234,50.3432,123049.0
2024-10-02 11:10:00,50.94,51.1,50.9,51.06,76914.0,50.3629,50.5211,50.3234,50.4816,76914.0
2024-10-02 11:20:00,51.05,51.06,50.94,51.02,95717.0,50.4717,50.4816,50.3629,50.442,95717.0
2024-10-02 11:30:00,51.02,51.2,51.01,51.15,122354.0,50.442,50.62,50.4322,50.5706,122354.0
2024-10-02 11:40:00,51.15,51.23,51.14,51.2,95980.0,50.5706,50.6497,50.5607,50.62,95980.0
2024-10-02 11:50:00,51.2,51.21,51.08,51.12,104734.0,50.62,50.6299,50.5014,50.5409,104734.0
2024-10-02 12:00:00,51.11,51.27,51.09,51.25,116898.0,50.531,50.6892,50.5112,50.6694,116898.0
2024-10-02 12:10:00,51.25,51.27,51.17,51.2,170554.0,50.6694,50.6892,50.5903,50.62,170554.0
2024-10-02 12:20:00,51.19,51.25,51.12,51.13,84760.0,50.6101,50.6694,50.5409,50.5508,84760.0
2024-10-02 12:30:00,51.12,51.13,51.02,51.12,103413.0,50.5409,50.5508,50.442,50.5409,103413.0
2024-10-02 12:40:00,51.11,51.15,51.09,51.11,75212.0,50.531,50.5706,50.5112,50.531,75212.0
2024-10-02 12:50:00,51.11,51.13,51.0,51.0,89941.0,50.531,50.5508,50.4223,50.4223,89941.0
2024-10-02 13:00:00,51.0,51.02,50.84,50.85,123285.0,50.4223,50.442,50.2641,50.274,123285.0
2024-10-02 13:10:00,50.86,50.88,50.81,50.87,61286.0,50.2839,50.3036,50.2344,50.2937,61286.0
2024-10-02 13:20:00,50.87,50.91,50.83,50.84,52598.0,50.2937,50.3333,50.2542,50.2641,52598.0
2024-10-02 13:30:00,50.83,50.85,50.74,50.84,55169.0,50.2542,50.274,50.1652,50.2641,55169.0
2024-10-02 13:40:00,50.84,50.87,50.8,50.84,59650.0,50.2641,50.2937,50.2245,50.2641,59650.0
2024-10-02 13:50:00,50.84,50.93,50.82,50.89,81159.0,50.2641,50.3531,50.2443,50.3135,81159.0
2024-10-02 14:00:00,50.89,50.91,50.81,50.81,243389.0,50.3135,50.3333,50.2344,50.2344,243389.0
2024-10-02 14:10:00,50.8,50.8,50.66,50.67,153459.0,50.2245,50.2245,50.0861,50.096,153459.0
2024-10-02 14:20:00,50.67,50.72,50.56,50.64,104033.0,50.096,50.1454,49.9873,50.0663,104033.0
2024-10-02 14:30:00,50.63,50.71,50.61,50.69,62661.0,50.0565,50.1356,50.0367,50.1158,62661.0
2024-10-02 14:40:00,50.69,50.72,50.66,50.68,74406.0,50.1158,50.1454,50.0861,50.1059,74406.0
2024-10-02 14:50:00,50.69,50.69,50.58,50.6,83830.0,50.1158,50.1158,50.007,50.0268,83830.0
2024-10-02 15:00:00,50.6,50.63,50.54,50.62,90764.0,50.0268,50.0565,49.9675,50.0466,90764.0
2024-10-02 15:10:00,50.62,50.64,50.53,50.55,121923.0,50.0466,50.0663,49.9576,49.9774,121923.0
2024-10-02 15:20:00,50.55,50.6,50.54,50.56,109296.0,49.9774,50.0268,49.9675,49.9873,109296.0
2024-10-02 15:30:00,50.55,50.62,50.51,50.62,170743.0,49.9774,50.0466,49.9378,50.0466,170743.0
2024-10-02 15:40:00,50.62,50.76,50.62,50.71,194404.0,50.0466,50.185,50.0466,50.1356,194404.0
2024-10-02 15:50:00,50.71,50.9,50.71,50.82,1327011.0,50.1356,50.3234,50.1356,50.2443,1327011.0
2024-10-03 09:30:00,49.64,50.05,49.57,49.69,556779.0,49.0777,49.483,49.0085,49.1271,556779.0
2024-10-03 09:40:00,49.69,49.86,49.28,49.37,487554.0,49.1271,49.2952,48.7218,48.8107,487554.0
2024-10-03 09:50:00,49.37,49.74,49.3,49.65,179737.0,48.8107,49.1765,48.7415,49.0876,179737.0
2024-10-03 10:00:00,49.66,49.91,49.55,49.79,197223.0,49.0974,49.3446,48.9887,49.226,197223.0
2024-10-03 10:10:00,49.8,49.85,49.62,49.73,347709.0,49.2359,49.2853,49.0579,49.1667,347709.0
2024-10-03 10:20:00,49.72,49.82,49.4,49.48,387224.0,49.1568,49.2556,48.8404,48.9195,387224.0
2024-10-03 10:30:00,49.48,49.71,49.4,49.47,235756.0,48.9195,49.1469,48.8404,48.9096,235756.0
2024-10-03 10:40:00,49.48,49.53,49.29,49.47,161429.0,48.9195,48.9689,48.7316,48.9096,161429.0
2024-10-03 10:50:00,49.46,49.6,49.46,49.49,139182.0,48.8997,49.0381,48.8997,48.9294,139182.0
2024-10-03 11:00:00,49.5,49.59,49.45,49.55,201338.0,48.9393,49.0282,48.8898,48.9887,201338.0
2024-10-03 11:10:00,49.54,49.62,49.48,49.51,162867.0,48.9788,49.0579,48.9195,48.9491,162867.0
2024-10-03 11:20:00,49.5,49.58,49.38,49.46,94161.0,48.9393,49.0184,48.8206,48.8997,94161.0
2024-10-03 11:30:00,49.46,49.68,49.45,49.51,372763.0,48.8997,49.1172,48.8898,48.9491,372763.0
2024-10-03 11:40:00,49.51,49.56,49.46,49.5,231137.0,48.9491,48.9986,48.8997,48.9393,231137.0
2024-10-03 11:50:00,49.5,49.56,49.44,49.47,129327.0,48.9393,48.9986,48.8799,48.9096,129327.0
2024-10-03 12:00:00,49.46,49.56,49.44,49.55,168313.0,48.8997,48.9986,48.8799,48.9887,168313.0
2024-10-03 12:10:00,49.54,49.73,49.54,49.73,190363.0,48.9788,49.1667,48.9788,49.1667,190363.0
2024-10-03 12:20:00,49.72,49.79,49.69,49.78,98049.0,49.1568,49.226,49.1271,49.2161,98049.0
2024-10-03 12:30:00,49.77,49.87,49.7,49.85,98727.0,49.2062,49.3051,49.137,49.2853,98727.0
2024-10-03 12:40:00,49.86,49.86,49.66,49.69,84295.0,49.2952,49.2952,49.0974,49.1271,84295.0
2024-10-03 12:50:00,49.69,49.84,49.67,49.78,130306.0,49.1271,49.2754,49.1073,49.2161,130306.0
2024-10-03 13:00:00,49.78,49.78,49.65,49.73,83255.0,49.2161,49.2161,49.0876,49.1667,83255.0
2024-10-03 13:10:00,49.73,49.78,49.7,49.73,72779.0,49.1667,49.2161,49.137,49.1667,72779.0
2024-10-03 13:20:00,49.73,49.92,49.73,49.77,128225.0,49.1667,49.3545,49.1667,49.2062,128225.0
2024-10-03 13:30:00,49.76,49.82,49.71,49.72,72260.0,49.1963,49.2556,49.1469,49.1568,72260.0
2024-10-03 13:40:00,49.72,49.73,49.65,49.71,78129.0,49.1568,49.1667,49.0876,49.1469,78129.0
2024-10-03 13:50:00,49.7,49.78,49.67,49.77,83731.0,49.137,49.2161,49.1073,49.2062,83731.0
2024-10-03 14:00:00,49.77,49.8,49.74,49.76,88242.0,49.2062,49.2359,49.1765,49.1963,88242.0
2024-10-03 14:10:00,49.76,49.84,49.75,49.82,119971.0,49.1963,49.2754,49.1864,49.2556,119971.0
2024-10-03 14:20:00,49.82,49.83,49.72,49.75,82376.0,49.2556,49.2655,49.1568,49.1864,82376.0
2024-10-03 14:30:00,49.73,49.76,49.69,49.73,82991.0,49.1667,49.1963,49.1271,49.1667,82991.0
2024-10-03 14:40:00,49.74,49.76,49.7,49.73,84839.0,49.1765,49.1963,49.137,49.1667,84839.0
2024-10-03 14:50:00,49.73,49.79,49.69,49.72,97696.0,49.1667,49.226,49.1271,49.1568,97696.0
2024-10-03 15:00:00,49.71,49.76,49.66,49.71,88706.0,49.1469,49.1963,49.0974,49.1469,88706.0
2024-10-03 15:10:00,49.71,49.75,49.67,49.74,77802.0,49.1469,49.1864,49.1073,49.1765,77802.0
2024-10-03 15:20:00,49.73,49.78,49.65,49.71,119686.0,49.1667,49.2161,49.0876,49.1469,119686.0
2024-10-03 15:30:00,49.71,49.71,49.61,49.67,142100.0,49.1469,49.1469,49.048,49.1073,142100.0
2024-10-03 15:40:00,49.66,49.7,49.59,49.69,196061.0,49.0974,49.137,49.0282,49.1271,196061.0
2024-10-03 15:50:00,49.69,49.81,49.66,49.78,718204.0,49.1271,49.2457,49.0974,49.2161,718204.0
2024-10-04 09:30:00,50.61,50.97,50.44,50.72,542495.0,50.0367,50.3926,49.8686,50.1454,542495.0
2024-10-04 09:40:00,50.73,51.12,50.7,50.97,225223.0,50.1553,50.5409,50.1257,50.3926,225223.0
2024-10-04 09:50:00,50.97,51.0,50.63,50.68,216341.0,50.3926,50.4223,50.0565,50.1059,216341.0
2024-10-04 10:00:00,50.68,50.72,50.53,50.6,276454.0,50.1059,50.1454,49.9576,50.0268,276454.0
2024-10-04 10:10:00,50.62,50.92,50.54,50.83,218719.0,50.0466,50.3432,49.9675,50.2542,218719.0
2024-10-04 10:20:00,50.85,50.88,50.68,50.7,231597.0,50.274,50.3036,50.1059,50.1257,231597.0
2024-10-04 10:30:00,50.66,50.86,50.54,50.54,206330.0,50.0861,50.2839,49.9675,49.9675,206330.0
2024-10-04 10:40:00,50.55,50.71,50.51,50.51,133932.0,49.9774,50.1356,49.9378,49.9378,133932.0
2024-10-04 10:50:00,50.51,50.67,50.5,50.63,126247.0,49.9378,50.096,49.9279,50.0565,126247.0
2024-10-04 11:00:00,50.64,50.7,50.49,50.54,148758.0,50.0663,50.1257,49.918,49.9675,148758.0
2024-10-04 11:10:00,50.54,50.66,50.5,50.51,103414.0,49.9675,50.0861,49.9279,49.9378,103414.0
2024-10-04 11:20:00,50.51,50.51,50.23,50.27,92498.0,49.9378,49.9378,49.661,49.7005,92498.0
2024-10-04 11:30:00,50.27,50.29,50.18,50.28,123712.0,49.7005,49.7203,49.6116,49.7104,123712.0
2024-10-04 11:40:00,50.29,50.37,50.22,50.35,119380.0,49.7203,49.7994,49.6511,49.7796,119380.0
2024-10-04 11:50:00,50.36,50.46,50.31,50.43,88363.0,49.7895,49.8884,49.7401,49.8587,88363.0
2024-10-04 12:00:00,50.43,50.45,50.22,50.23,69275.0,49.8587,49.8785,49.6511,49.661,69275.0
2024-10-04 12:10:00,50.23,50.33,50.22,50.3,57676.0,49.661,49.7599,49.6511,49.7302,57676.0
2024-10-04 12:20:00,50.3,50.31,50.19,50.21,49297.0,49.7302,49.7401,49.6214,49.6412,49297.0
2024-10-04 12:30:00,50.21,50.36,50.18,50.35,96983.0,49.6412,49.7895,49.6116,49.7796,96983.0
2024-10-04 12:40:00,50.36,50.36,50.2,50.29,57414.0,49.7895,49.7895,49.6313,49.7203,57414.0
2024-10-04 12:50:00,50.29,50.32,50.25,50.29,57985.0,49.7203,49.75,49.6808,49.7203,57985.0
2024-10-04 13:00:00,50.28,50.28,50.21,50.24,47717.0,49.7104,49.7104,49.6412,49.6709,47717.0
2024-10-04 13:10:00,50.24,50.31,50.24,50.3,93483.0,49.6709,49.7401,49.6709,49.7302,93483.0
2024-10-04 13:20:00,50.31,50.33,50.23,50.24,62538.0,49.7401,49.7599,49.661,49.6709,62538.0
2024-10-04 13:30:00,50.24,50.29,50.06,50.13,77735.0,49.6709,49.7203,49.4929,49.5621,77735.0
2024-10-04 13:40:00,50.14,50.19,50.1,50.12,79925.0,49.572,49.6214,49.5325,49.5522,79925.0
2024-10-04 13:50:00,50.12,50.14,50.0,50.01,83590.0,49.5522,49.572,49.4336,49.4435,83590.0
2024-10-04 14:00:00,50.01,50.16,49.98,50.14,72684.0,49.4435,49.5918,49.4138,49.572,72684.0
2024-10-04 14:10:00,50.13,50.17,50.07,50.15,75116.0,49.5621,49.6017,49.5028,49.5819,75116.0
2024-10-04 14:20:00,50.15,50.19,50.12,50.16,56130.0,49.5819,49.6214,49.5522,49.5918,56130.0
2024-10-04 14:30:00,50.16,50.17,50.1,50.13,74701.0,49.5918,49.6017,49.5325,49.5621,74701.0
2024-10-04 14:40:00,50.13,50.21,50.12,50.21,74217.0,49.5621,49.6412,49.5522,49.6412,74217.0
2024-10-04 14:50:00,50.21,50.24,50.2,50.23,50217.0,49.6412,49.6709,49.6313,49.661,50217.0
2024-10-04 15:00:00,50.22,50.25,50.16,50.23,59983.0,49.6511,49.6808,49.5918,49.661,59983.0
2024-10-04 15:10:00,50.23,50.27,50.19,50.26,73114.0,49.661,49.7005,49.6214,49.6907,73114.0
2024-10-04 15:20:00,50.26,50.31,50.24,50.26,83111.0,49.6907,49.7401,49.6709,49.6907,83111.0
2024-10-04 15:30:00,50.27,50.35,50.25,50.33,103862.0,49.7005,49.7796,49.6808,49.7599,103862.0
2024-10-04 15:40:00,50.33,50.42,50.32,50.36,184370.0,49.7599,49.8488,49.75,49.7895,184370.0
2024-10-04 15:50:00,50.36,50.61,50.33,50.54,884373.0,49.7895,50.0367,49.7599,49.9675,884373.0
2024-10-07 09:30:00,50.42,50.43,50.04,50.06,225473.0,49.8488,49.8587,49.4731,49.4929,225473.0
2024-10-07 09:40:00,50.06,50.64,50.04,50.6,162724.0,49.4929,50.0663,49.4731,50.0268,162724.0
2024-10-07 09:50:00,50.59,50.62,50.44,50.57,153082.0,50.0169,50.0466,49.8686,49.9971,153082.0
2024-10-07 10:00:00,50.58,50.77,50.55,50.72,193992.0,50.007,50.1949,49.9774,50.1454,193992.0
2024-10-07 10:10:00,50.71,50.97,50.71,50.91,249858.0,50.1356,50.3926,50.1356,50.3333,249858.0
2024-10-07 10:20:00,50.91,50.91,50.71,50.77,117275.0,50.3333,50.3333,50.1356,50.1949,117275.0
2024-10-07 10:30:00,50.76,50.79,50.61,50.72,123972.0,50.185,50.2146,50.0367,50.1454,123972.0
2024-10-07 10:40:00,50.72,50.87,50.69,50.79,83866.0,50.1454,50.2937,50.1158,50.2146,83866.0
2024-10-07 10:50:00,50.79,50.86,50.73,50.73,138454.0,50.2146,50.2839,50.1553,50.1553,138454.0
2024-10-07 11:00:00,50.73,50.74,50.63,50.71,155953.0,50.1553,50.1652,50.0565,50.1356,155953.0
2024-10-07 11:10:00,50.71,50.71,50.53,50.69,173755.0,50.1356,50.1356,49.9576,50.1158,173755.0
2024-10-07 11:20:00,50.69,50.76,50.63,50.75,99542.0,50.1158,50.185,50.0565,50.1751,99542.0
2024-10-07 11:30:00,50.75,50.8,50.7,50.79,87028.0,50.1751,50.2245,50.1257,50.2146,87028.0
2024-10-07 11:40:00,50.78,50.86,50.75,50.79,60071.0,50.2048,50.2839,50.1751,50.2146,60071.0
2024-10-07 11:50:00,50.79,50.87,50.76,50.83,81840.0,50.2146,50.2937,50.185,50.2542,81840.0
2024-10-07 12:00:00,50.84,50.86,50.76,50.85,106197.0,50.2641,50.2839,50.185,50.274,106197.0
2024-10-07 12:10:00,50.85,50.97,50.79,50.95,119011.0,50.274,50.3926,50.2146,50.3728,119011.0
2024-10-07 12:20:00,50.96,51.06,50.94,51.05,116601.0,50.3827,50.4816,50.3629,50.4717,116601.0
2024-10-07 12:30:00,51.06,51.14,51.0,51.12,181546.0,50.4816,50.5607,50.4223,50.5409,181546.0
2024-10-07 12:40:00,51.12,51.12,51.06,51.09,154391.0,50.5409,50.5409,50.4816,50.5112,154391.0
2024-10-07 12:50:00,51.09,51.1,51.0,51.1,133625.0,50.5112,50.5211,50.4223,50.5211,133625.0
2024-10-07 13:00:00,51.1,51.18,51.06,51.16,98936.0,50.5211,50.6002,50.4816,50.5805,98936.0
2024-10-07 13:10:00,51.16,51.19,51.03,51.04,243392.0,50.5805,50.6101,50.4519,50.4618,243392.0
2024-10-07 13:20:00,51.04,51.14,51.03,51.11,71331.0,50.4618,50.5607,50.4519,50.531,71331.0
2024-10-07 13:30:00,51.1,51.14,51.06,51.1,76956.0,50.5211,50.5607,50.4816,50.5211,76956.0
2024-10-07 13:40:00,51.1,51.14,51.0,51.02,118187.0,50.5211,50.5607,50.4223,50.442,118187.0
2024-10-07 13:50:00,51.02,51.04,50.96,51.03,117582.0,50.442,50.4618,50.3827,50.4519,117582.0
2024-10-07 14:00:00,51.03,51.05,50.88,50.95,115767.0,50.4519,50.4717,50.3036,50.3728,115767.0
2024-10-07 14:10:00,50.95,50.97,50.91,50.96,91674.0,50.3728,50.3926,50.3333,50.3827,91674.0
2024-10-07 14:20:00,50.97,50.98,50.92,50.94,58102.0,50.3926,50.4025,50.3432,50.3629,58102.0
2024-10-07 14:30:00,50.94,50.94,50.71,50.81,163268.0,50.3629,50.3629,50.1356,50.2344,163268.0
2024-10-07 14:40:00,50.81,50.87,50.58,50.63,152293.0,50.2344,50.2937,50.007,50.0565,152293.0
2024-10-07 14:50:00,50.63,50.7,50.57,50.63,67882.0,50.0565,50.1257,49.9971,50.0565,67882.0
2024-10-07 15:00:00,50.63,50.8,50.62,50.8,72242.0,50.0565,50.2245,50.0466,50.2245,72242.0
2024-10-07 15:10:00,50.8,50.92,50.76,50.92,140085.0,50.2245,50.3432,50.185,50.3432,140085.0
2024-10-07 15:20:00,50.91,50.98,50.85,50.88,170854.0,50.3333,50.4025,50.274,50.3036,170854.0
2024-10-07 15:30:00,50.88,50.9,50.73,50.77,232718.0,50.3036,50.3234,50.1553,50.1949,232718.0
2024-10-07 15:40:00,50.77,50.77,50.67,50.68,296402.0,50.1949,50.1949,50.096,50.1059,296402.0
2024-10-07 15:50:00,50.68,50.84,50.67,50.78,949787.0,50.1059,50.2641,50.096,50.2048,949787.0
2024-10-08 09:30:00,48.97,48.97,48.49,48.57,981646.0,48.4153,48.4153,47.9407,48.0198,981646.0
2024-10-08 09:40:00,48.57,48.73,48.3,48.45,588860.0,48.0198,48.178,47.7529,47.9012,588860.0
2024-10-08 09:50:00,48.45,48.49,48.2,48.48,417128.0,47.9012,47.9407,47.654,47.9308,417128.0
2024-10-08 10:00:00,48.48,48.8,48.48,48.66,536332.0,47.9308,48.2472,47.9308,48.1088,536332.0
2024-10-08 10:10:00,48.66,48.66,48.46,48.57,471640.0,48.1088,48.1088,47.911,48.0198,471640.0
2024-10-08 10:20:00,48.57,48.65,48.37,48.37,313636.0,48.0198,48.0989,47.8221,47.8221,313636.0
2024-10-08 10:30:00,48.37,48.4,48.25,48.36,220373.0,47.8221,47.8517,47.7034,47.8122,220373.0
2024-10-08 10:40:00,48.36,48.56,48.34,48.49,201013.0,47.8122,48.0099,47.7924,47.9407,201013.0
2024-10-08 10:50:00,48.47,48.5,48.35,48.37,172622.0,47.9209,47.9506,47.8023,47.8221,172622.0
2024-10-08 11:00:00,48.37,48.39,48.26,48.29,161276.0,47.8221,47.8418,47.7133,47.743,161276.0
2024-10-08 11:10:00,48.29,48.32,48.23,48.25,205712.0,47.743,47.7726,47.6836,47.7034,205712.0
2024-10-08 11:20:00,48.25,48.28,48.13,48.16,159969.0,47.7034,47.7331,47.5848,47.6144,159969.0
2024-10-08 11:30:00,48.16,48.23,48.09,48.22,182671.0,47.6144,47.6836,47.5452,47.6738,182671.0
2024-10-08 11:40:00,48.22,48.23,48.04,48.07,215098.0,47.6738,47.6836,47.4958,47.5255,215098.0
2024-10-08 11:50:00,48.08,48.29,48.07,48.29,135135.0,47.5353,47.743,47.5255,47.743,135135.0
2024-10-08 12:00:00,48.29,48.33,48.2,48.28,181642.0,47.743,47.7825,47.654,47.7331,181642.0
2024-10-08 12:10:00,48.28,48.3,48.22,48.26,131850.0,47.7331,47.7529,47.6738,47.7133,131850.0
2024-10-08 12:20:00,48.26,48.26,48.18,48.23,93279.0,47.7133,47.7133,47.6342,47.6836,93279.0
2024-10-08 12:30:00,48.23,48.23,48.13,48.2,164320.0,47.6836,47.6836,47.5848,47.654,164320.0
2024-10-08 12:40:00,48.21,48.23,48.13,48.14,128561.0,47.6639,47.6836,47.5848,47.5947,128561.0
2024-10-08 12:50:00,48.14,48.21,48.11,48.18,130275.0,47.5947,47.6639,47.565,47.6342,130275.0
2024-10-08 13:00:00,48.18,48.2,48.09,48.18,114599.0,47.6342,47.654,47.5452,47.6342,114599.0
2024-10-08 13:10:00,48.19,48.24,48.13,48.18,98088.0,47.6441,47.6935,47.5848,47.6342,98088.0
2024-10-08 13:20:00,48.18,48.24,48.16,48.23,81465.0,47.6342,47.6935,47.6144,47.6836,81465.0
2024-10-08 13:30:00,48.22,48.29,48.2,48.24,88312.0,47.6738,47.743,47.654,47.6935,88312.0
2024-10-08 13:40:00,48.24,48.28,48.19,48.23,94388.0,47.6935,47.7331,47.6441,47.6836,94388.0
2024-10-08 13:50:00,48.23,48.31,48.18,48.24,152178.0,47.6836,47.7627,47.6342,47.6935,152178.0
2024-10-08 14:00:00,48.25,48.34,48.21,48.34,106414.0,47.7034,47.7924,47.6639,47.7924,106414.0
2024-10-08 14:10:00,48.34,48.38,48.3,48.36,116826.0,47.7924,47.8319,47.7529,47.8122,116826.0
2024-10-08 14:20:00,48.36,48.42,48.33,48.42,145572.0,47.8122,47.8715,47.7825,47.8715,145572.0
2024-10-08 14:30:00,48.42,48.44,48.36,48.41,89552.0,47.8715,47.8913,47.8122,47.8616,89552.0
2024-10-08 14:40:00,48.41,48.42,48.32,48.41,137374.0,47.8616,47.8715,47.7726,47.8616,137374.0
2024-10-08 14:50:00,48.41,48.42,48.37,48.41,102014.0,47.8616,47.8715,47.8221,47.8616,102014.0
2024-10-08 15:00:00,48.41,48.41,48.32,48.35,117647.0,47.8616,47.8616,47.7726,47.8023,117647.0
2024-10-08 15:10:00,48.34,48.42,48.32,48.4,115426.0,47.7924,47.8715,47.7726,47.8517,115426.0
2024-10-08 15:20:00,48.39,48.47,48.39,48.46,227290.0,47.8418,47.9209,47.8418,47.911,227290.0
2024-10-08 15:30:00,48.45,48.62,48.41,48.53,269286.0,47.9012,48.0692,47.8616,47.9802,269286.0
2024-10-08 15:40:00,48.54,48.59,48.46,48.59,287031.0,47.9901,48.0396,47.911,48.0396,287031.0
2024-10-08 15:50:00,48.58,48.63,48.54,48.6,1116809.0,48.0297,48.0791,47.9901,48.0495,1116809.0
2024-10-09 09:30:00,48.02,48.08,47.71,48.07,355025.0,47.476,47.5353,47.1695,47.5255,355025.0
2024-10-09 09:40:00,48.05,48.42,48.03,48.32,176053.0,47.5057,47.8715,47.4859,47.7726,176053.0
2024-10-09 09:50:00,48.32,48.39,48.18,48.26,215167.0,47.7726,47.8418,47.6342,47.7133,215167.0
2024-10-09 10:00:00,48.25,48.44,48.22,48.32,178709.0,47.7034,47.8913,47.6738,47.7726,178709.0
2024-10-09 10:10:00,48.33,48.4,48.22,48.27,82277.0,47.7825,47.8517,47.6738,47.7232,82277.0
2024-10-09 10:20:00,48.27,48.35,48.21,48.32,99957.0,47.7232,47.8023,47.6639,47.7726,99957.0
2024-10-09 10:30:00,48.32,48.38,48.2,48.31,96974.0,47.7726,47.8319,47.654,47.7627,96974.0
2024-10-09 10:40:00,48.31,48.33,48.25,48.31,99252.0,47.7627,47.7825,47.7034,47.7627,99252.0
2024-10-09 10:50:00,48.3,48.53,48.3,48.5,157676.0,47.7529,47.9802,47.7529,47.9506,157676.0
2024-10-09 11:00:00,48.5,48.9,48.49,48.88,347846.0,47.9506,48.3461,47.9407,48.3263,347846.0
2024-10-09 11:10:00,48.89,48.91,48.76,48.9,230741.0,48.3362,48.3559,48.2076,48.3461,230741.0
2024-10-09 11:20:00,48.9,48.96,48.85,48.86,87697.0,48.3461,48.4054,48.2966,48.3065,87697.0
2024-10-09 11:30:00,48.85,48.93,48.78,48.82,130116.0,48.2966,48.3757,48.2274,48.267,130116.0
2024-10-09 11:40:00,48.81,48.88,48.78,48.85,64193.0,48.2571,48.3263,48.2274,48.2966,64193.0
2024-10-09 11:50:00,48.84,48.85,48.73,48.77,67371.0,48.2867,48.2966,48.178,48.2175,67371.0
2024-10-09 12:00:00,48.78,48.88,48.72,48.83,75874.0,48.2274,48.3263,48.1681,48.2768,75874.0
2024-10-09 12:10:00,48.84,48.88,48.77,48.78,72101.0,48.2867,48.3263,48.2175,48.2274,72101.0
2024-10-09 12:20:00,48.76,48.87,48.75,48.83,115818.0,48.2076,48.3164,48.1978,48.2768,115818.0
2024-10-09 12:30:00,48.82,48.83,48.71,48.73,40126.0,48.267,48.2768,48.1582,48.178,40126.0
2024-10-09 12:40:00,48.73,48.81,48.71,48.77,50996.0,48.178,48.2571,48.1582,48.2175,50996.0
2024-10-09 12:50:00,48.78,48.81,48.68,48.73,55506.0,48.2274,48.2571,48.1285,48.178,55506.0
2024-10-09 13:00:00,48.73,48.77,48.7,48.77,39803.0,48.178,48.2175,48.1483,48.2175,39803.0
2024-10-09 13:10:00,48.76,48.82,48.74,48.81,41607.0,48.2076,48.267,48.1879,48.2571,41607.0
2024-10-09 13:20:00,48.81,48.85,48.75,48.77,47869.0,48.2571,48.2966,48.1978,48.2175,47869.0
2024-10-09 13:30:00,48.77,48.83,48.76,48.8,54351.0,48.2175,48.2768,48.2076,48.2472,54351.0
2024-10-09 13:40:00,48.8,48.83,48.79,48.81,38512.0,48.2472,48.2768,48.2373,48.2571,38512.0
2024-10-09 13:50:00,48.81,48.85,48.74,48.84,70871.0,48.2571,48.2966,48.1879,48.2867,70871.0
2024-10-09 14:00:00,48.83,48.91,48.79,48.88,51181.0,48.2768,48.3559,48.2373,48.3263,51181.0
2024-10-09 14:10:00,48.87,48.91,48.79,48.81,43185.0,48.3164,48.3559,48.2373,48.2571,43185.0
2024-10-09 14:20:00,48.81,48.85,48.74,48.85,86505.0,48.2571,48.2966,48.1879,48.2966,86505.0
2024-10-09 14:30:00,48.84,48.86,48.77,48.81,71060.0,48.2867,48.3065,48.2175,48.2571,71060.0
2024-10-09 14:40:00,48.79,48.81,48.76,48.76,53180.0,48.2373,48.2571,48.2076,48.2076,53180.0
2024-10-09 14:50:00,48.77,48.79,48.72,48.73,64164.0,48.2175,48.2373,48.1681,48.178,64164.0
2024-10-09 15:00:00,48.72,48.77,48.69,48.75,63986.0,48.1681,48.2175,48.1384,48.1978,63986.0
2024-10-09 15:10:00,48.75,48.78,48.73,48.78,56278.0,48.1978,48.2274,48.178,48.2274,56278.0
2024-10-09 15:20:00,48.78,48.81,48.75,48.8,66308.0,48.2274,48.2571,48.1978,48.2472,66308.0
2024-10-09 15:30:00,48.8,48.85,48.76,48.83,91618.0,48.2472,48.2966,48.2076,48.2768,91618.0
2024-10-09 15:40:00,48.83,48.85,48.72,48.8,147323.0,48.2768,48.2966,48.1681,48.2472,147323.0
2024-10-09 15:50:00,48.8,48.93,48.78,48.87,586337.0,48.2472,48.3757,48.2274,48.3164,586337.0
2024-10-10 09:30:00,48.91,48.92,48.58,48.65,160190.0,48.3559,48.3658,48.0297,48.0989,160190.0
2024-10-10 09:40:00,48.66,48.75,48.54,48.59,87090.0,48.1088,48.1978,47.9901,48.0396,87090.0
2024-10-10 09:50:00,48.59,49.03,48.51,48.97,186922.0,48.0396,48.4746,47.9605,48.4153,186922.0
2024-10-10 10:00:00,48.99,49.28,48.97,49.17,188339.0,48.435,48.7218,48.4153,48.613,188339.0
2024-10-10 10:10:00,49.16,49.46,49.15,49.33,160270.0,48.6031,48.8997,48.5932,48.7712,160270.0
2024-10-10 10:20:00,49.33,49.39,49.28,49.34,87522.0,48.7712,48.8305,48.7218,48.7811,87522.0
2024-10-10 10:30:00,49.34,49.39,49.26,49.34,88550.0,48.7811,48.8305,48.702,48.7811,88550.0
2024-10-10 10:40:00,49.34,49.44,49.29,49.36,77732.0,48.7811,48.8799,48.7316,48.8008,77732.0
2024-10-10 10:50:00,49.35,49.42,49.29,49.37,108564.0,48.791,48.8602,48.7316,48.8107,108564.0
2024-10-10 11:00:00,49.38,49.43,49.29,49.43,68820.0,48.8206,48.8701,48.7316,48.8701,68820.0
2024-10-10 11:10:00,49.43,49.61,49.42,49.55,251772.0,48.8701,49.048,48.8602,48.9887,251772.0
2024-10-10 11:20:00,49.53,49.62,49.43,49.52,297893.0,48.9689,49.0579,48.8701,48.959,297893.0
2024-10-10 11:30:00,49.51,49.67,49.42,49.66,124729.0,48.9491,49.1073,48.8602,49.0974,124729.0
2024-10-10 11:40:00,49.66,49.71,49.59,49.67,130506.0,49.0974,49.1469,49.0282,49.1073,130506.0
2024-10-10 11:50:00,49.67,49.78,49.67,49.73,95507.0,49.1073,49.2161,49.1073,49.1667,95507.0
2024-10-10 12:00:00,49.73,49.83,49.73,49.76,124493.0,49.1667,49.2655,49.1667,49.1963,124493.0
2024-10-10 12:10:00,49.76,49.8,49.68,49.73,114500.0,49.1963,49.2359,49.1172,49.1667,114500.0
2024-10-10 12:20:00,49.73,49.74,49.56,49.65,96410.0,49.1667,49.1765,48.9986,49.0876,96410.0
2024-10-10 12:30:00,49.66,49.67,49.59,49.63,53104.0,49.0974,49.1073,49.0282,49.0678,53104.0
2024-10-10 12:40:00,49.64,49.66,49.43,49.46,104207.0,49.0777,49.0974,48.8701,48.8997,104207.0
2024-10-10 12:50:00,49.47,49.52,49.44,49.47,55523.0,48.9096,48.959,48.8799,48.9096,55523.0
2024-10-10 13:00:00,49.47,49.5,49.34,49.38,107156.0,48.9096,48.9393,48.7811,48.8206,107156.0
2024-10-10 13:10:00,49.38,49.47,49.37,49.45,108498.0,48.8206,48.9096,48.8107,48.8898,108498.0
2024-10-10 13:20:00,49.45,49.51,49.45,49.5,75119.0,48.8898,48.9491,48.8898,48.9393,75119.0
2024-10-10 13:30:00,49.5,49.56,49.5,49.55,70651.0,48.9393,48.9986,48.9393,48.9887,70651.0
2024-10-10 13:40:00,49.55,49.58,49.48,49.51,64122.0,48.9887,49.0184,48.9195,48.9491,64122.0
2024-10-10 13:50:00,49.51,49.63,49.43,49.62,71173.0,48.9491,49.0678,48.8701,49.0579,71173.0
2024-10-10 14:00:00,49.61,49.62,49.55,49.56,53095.0,49.048,49.0579,48.9887,48.9986,53095.0
2024-10-10 14:10:00,49.57,49.57,49.46,49.54,46416.0,49.0085,49.0085,48.8997,48.9788,46416.0
2024-10-10 14:20:00,49.54,49.57,49.5,49.55,60226.0,48.9788,49.0085,48.9393,48.9887,60226.0
2024-10-10 14:30:00,49.55,49.59,49.46,49.51,65856.0,48.9887,49.0282,48.8997,48.9491,65856.0
2024-10-10 14:40:00,49.51,49.52,49.44,49.49,47945.0,48.9491,48.959,48.8799,48.9294,47945.0
2024-10-10 14:50:00,49.48,49.49,49.44,49.48,51037.0,48.9195,48.9294,48.8799,48.9195,51037.0
2024-10-10 15:00:00,49.48,49.51,49.46,49.48,55012.0,48.9195,48.9491,48.8997,48.9195,55012.0
2024-10-10 15:10:00,49.48,49.52,49.47,49.5,59497.0,48.9195,48.959,48.9096,48.9393,59497.0
2024-10-10 15:20:00,49.5,49.55,49.41,49.45,131932.0,48.9393,48.9887,48.8503,48.8898,131932.0
2024-10-10 15:30:00,49.45,49.53,49.44,49.48,154354.0,48.8898,48.9689,48.8799,48.9195,154354.0
2024-10-10 15:40:00,49.48,49.53,49.46,49.49,167380.0,48.9195,48.9689,48.8997,48.9294,167380.0
2024-10-10 15:50:00,49.49,49.6,49.49,49.55,605204.0,48.9294,49.0381,48.9294,48.9887,605204.0
2024-10-11 09:30:00,49.47,49.8,49.37,49.74,173510.0,48.9096,49.2359,48.8107,49.1765,173510.0
2024-10-11 09:40:00,49.75,49.82,49.62,49.73,154660.0,49.1864,49.2556,49.0579,49.1667,154660.0
2024-10-11 09:50:00,49.73,49.89,49.69,49.74,212147.0,49.1667,49.3248,49.1271,49.1765,212147.0
2024-10-11 10:00:00,49.74,49.9,49.68,49.9,119428.0,49.1765,49.3347,49.1172,49.3347,119428.0
2024-10-11 10:10:00,49.89,50.09,49.87,50.04,178079.0,49.3248,49.5226,49.3051,49.4731,178079.0
2024-10-11 10:20:00,50.04,50.09,49.98,50.0,149794.0,49.4731,49.5226,49.4138,49.4336,149794.0
2024-10-11 10:30:00,50.0,50.02,49.94,49.99,55896.0,49.4336,49.4534,49.3743,49.4237,55896.0
2024-10-11 10:40:00,50.0,50.01,49.86,49.93,66902.0,49.4336,49.4435,49.2952,49.3644,66902.0
2024-10-11 10:50:00,49.93,49.97,49.87,49.94,63625.0,49.3644,49.4039,49.3051,49.3743,63625.0
2024-10-11 11:00:00,49.94,50.14,49.93,50.12,96395.0,49.3743,49.572,49.3644,49.5522,96395.0
2024-10-11 11:10:00,50.12,50.14,50.06,50.09,96326.0,49.5522,49.572,49.4929,49.5226,96326.0
2024-10-11 11:20:00,50.08,50.17,50.06,50.12,54745.0,49.5127,49.6017,49.4929,49.5522,54745.0
2024-10-11 11:30:00,50.12,50.15,50.07,50.14,65176.0,49.5522,49.5819,49.5028,49.572,65176.0
2024-10-11 11:40:00,50.14,50.18,50.05,50.06,57872.0,49.572,49.6116,49.483,49.4929,57872.0
2024-10-11 11:50:00,50.08,50.17,50.01,50.08,116461.0,49.5127,49.6017,49.4435,49.5127,116461.0
2024-10-11 12:00:00,50.08,50.09,49.99,50.04,166992.0,49.5127,49.5226,49.4237,49.4731,166992.0
2024-10-11 12:10:00,50.05,50.08,50.01,50.07,54696.0,49.483,49.5127,49.4435,49.5028,54696.0
2024-10-11 12:20:00,50.07,50.16,50.07,50.12,58240.0,49.5028,49.5918,49.5028,49.5522,58240.0
2024-10-11 12:30:00,50.12,50.16,50.08,50.11,70033.0,49.5522,49.5918,49.5127,49.5423,70033.0
2024-10-11 12:40:00,50.1,50.16,50.1,50.16,60543.0,49.5325,49.5918,49.5325,49.5918,60543.0
2024-10-11 12:50:00,50.16,50.2,50.08,50.18,82520.0,49.5918,49.6313,49.5127,49.6116,82520.0
2024-10-11 13:00:00,50.18,50.23,50.14,50.19,130071.0,49.6116,49.661,49.572,49.6214,130071.0
2024-10-11 13:10:00,50.19,50.19,50.07,50.12,48021.0,49.6214,49.6214,49.5028,49.5522,48021.0
2024-10-11 13:20:00,50.12,50.14,50.1,50.14,25152.0,49.5522,49.572,49.5325,49.572,25152.0
2024-10-11 13:30:00,50.13,50.16,50.09,50.16,53740.0,49.5621,49.5918,49.5226,49.5918,53740.0
2024-10-11 13:40:00,50.16,50.22,50.15,50.22,34516.0,49.5918,49.6511,49.5819,49.6511,34516.0
2024-10-11 13:50:00,50.22,50.28,50.2,50.2,83478.0,49.6511,49.7104,49.6313,49.6313,83478.0
2024-10-11 14:00:00,50.21,50.21,50.13,50.14,37853.0,49.6412,49.6412,49.5621,49.572,37853.0
2024-10-11 14:10:00,50.14,50.14,50.06,50.08,50749.0,49.572,49.572,49.4929,49.5127,50749.0
2024-10-11 14:20:00,50.08,50.08,50.05,50.05,39472.0,49.5127,49.5127,49.483,49.483,39472.0
2024-10-11 14:30:00,50.05,50.06,50.01,50.03,43973.0,49.483,49.4929,49.4435,49.4633,43973.0
2024-10-11 14:40:00,50.03,50.09,49.99,50.07,103222.0,49.4633,49.5226,49.4237,49.5028,103222.0
2024-10-11 14:50:00,50.07,50.1,50.05,50.09,70896.0,49.5028,49.5325,49.483,49.5226,70896.0
2024-10-11 15:00:00,50.09,50.1,50.05,50.08,52350.0,49.5226,49.5325,49.483,49.5127,52350.0
2024-10-11 15:10:00,50.09,50.14,50.06,50.11,60848.0,49.5226,49.572,49.4929,49.5423,60848.0
2024-10-11 15:20:00,50.11,50.14,50.09,50.14,63731.0,49.5423,49.572,49.5226,49.572,63731.0
2024-10-11 15:30:00,50.14,50.14,50.05,50.09,108226.0,49.572,49.572,49.483,49.5226,108226.0
2024-10-11 15:40:00,50.09,50.1,50.0,50.05,187195.0,49.5226,49.5325,49.4336,49.483,187195.0
2024-10-11 15:50:00,50.05,50.14,50.02,50.04,519044.0,49.483,49.572,49.4534,49.4731,519044.0
2024-10-14 09:30:00,47.92,48.27,47.56,47.96,1599849.0,47.3772,47.7232,47.0212,47.4167,1599849.0
2024-10-14 09:40:00,47.94,48.86,47.93,48.78,1157939.0,47.3969,48.3065,47.387,48.2274,1157939.0
2024-10-14 09:50:00,48.79,48.84,48.6,48.62,421726.0,48.2373,48.2867,48.0495,48.0692,421726.0
2024-10-14 10:00:00,48.62,48.88,48.51,48.6,406352.0,48.0692,48.3263,47.9605,48.0495,406352.0
2024-10-14 10:10:00,48.59,48.61,48.22,48.23,334549.0,48.0396,48.0593,47.6738,47.6836,334549.0
2024-10-14 10:20:00,48.23,48.4,48.17,48.32,264161.0,47.6836,47.8517,47.6243,47.7726,264161.0
2024-10-14 10:30:00,48.32,48.57,48.31,48.57,200312.0,47.7726,48.0198,47.7627,48.0198,200312.0
2024-10-14 10:40:00,48.57,48.77,48.55,48.75,200913.0,48.0198,48.2175,48.0,48.1978,200913.0
2024-10-14 10:50:00,48.75,48.92,48.66,48.91,179599.0,48.1978,48.3658,48.1088,48.3559,179599.0
2024-10-14 11:00:00,48.91,48.94,48.83,48.93,197561.0,48.3559,48.3856,48.2768,48.3757,197561.0
2024-10-14 11:10:00,48.93,49.0,48.81,48.86,205867.0,48.3757,48.4449,48.2571,48.3065,205867.0
2024-10-14 11:20:00,48.86,48.86,48.65,48.66,202510.0,48.3065,48.3065,48.0989,48.1088,202510.0
2024-10-14 11:30:00,48.66,48.93,48.65,48.92,145779.0,48.1088,48.3757,48.0989,48.3658,145779.0
2024-10-14 11:40:00,48.92,48.92,48.8,48.86,93928.0,48.3658,48.3658,48.2472,48.3065,93928.0
2024-10-14 11:50:00,48.87,48.9,48.84,48.88,162448.0,48.3164,48.3461,48.2867,48.3263,162448.0
2024-10-14 12:00:00,48.88,48.89,48.75,48.77,85990.0,48.3263,48.3362,48.1978,48.2175,85990.0
2024-10-14 12:10:00,48.77,48.84,48.76,48.79,67650.0,48.2175,48.2867,48.2076,48.2373,67650.0
2024-10-14 12:20:00,48.79,48.8,48.73,48.79,135214.0,48.2373,48.2472,48.178,48.2373,135214.0
2024-10-14 12:30:00,48.79,48.85,48.76,48.84,118536.0,48.2373,48.2966,48.2076,48.2867,118536.0
2024-10-14 12:40:00,48.84,48.88,48.82,48.84,77813.0,48.2867,48.3263,48.267,48.2867,77813.0
2024-10-14 12:50:00,48.83,48.87,48.81,48.86,84981.0,48.2768,48.3164,48.2571,48.3065,84981.0
2024-10-14 13:00:00,48.86,48.89,48.81,48.82,85158.0,48.3065,48.3362,48.2571,48.267,85158.0
2024-10-14 13:10:00,48.82,48.86,48.77,48.78,87722.0,48.267,48.3065,48.2175,48.2274,87722.0
2024-10-14 13:20:00,48.78,48.79,48.71,48.76,98398.0,48.2274,48.2373,48.1582,48.2076,98398.0
2024-10-14 13:30:00,48.75,48.75,48.7,48.75,65310.0,48.1978,48.1978,48.1483,48.1978,65310.0
2024-10-14 13:40:00,48.75,48.76,48.72,48.73,65462.0,48.1978,48.2076,48.1681,48.178,65462.0
2024-10-14 13:50:00,48.74,48.74,48.65,48.65,105738.0,48.1879,48.1879,48.0989,48.0989,105738.0
2024-10-14 14:00:00,48.66,48.69,48.6,48.69,142429.0,48.1088,48.1384,48.0495,48.1384,142429.0
2024-10-14 14:10:00,48.69,48.74,48.6,48.73,133260.0,48.1384,48.1879,48.0495,48.178,133260.0
2024-10-14 14:20:00,48.74,48.74,48.63,48.65,96443.0,48.1879,48.1879,48.0791,48.0989,96443.0
2024-10-14 14:30:00,48.65,48.77,48.64,48.75,66825.0,48.0989,48.2175,48.089,48.1978,66825.0
2024-10-14 14:40:00,48.75,48.8,48.73,48.73,103406.0,48.1978,48.2472,48.178,48.178,103406.0
2024-10-14 14:50:00,48.73,48.77,48.7,48.72,118574.0,48.178,48.2175,48.1483,48.1681,118574.0
2024-10-14 15:00:00,48.71,48.8,48.69,48.77,79317.0,48.1582,48.2472,48.1384,48.2175,79317.0
2024-10-14 15:10:00,48.77,48.8,48.73,48.78,87645.0,48.2175,48.2472,48.178,48.2274,87645.0
2024-10-14 15:20:00,48.78,48.79,48.75,48.77,98210.0,48.2274,48.2373,48.1978,48.2175,98210.0
2024-10-14 15:30:00,48.77,48.84,48.75,48.84,135725.0,48.2175,48.2867,48.1978,48.2867,135725.0
2024-10-14 15:40:00,48.84,48.95,48.83,48.95,219808.0,48.2867,48.3955,48.2768,48.3955,219808.0
2024-10-14 15:50:00,48.95,48.97,48.85,48.86,775720.0,48.3955,48.4153,48.2966,48.3065,775720.0
2024-10-15 09:30:00,47.98,48.14,47.62,47.83,386151.0,47.587,47.7457,47.2299,47.4382,386151.0
2024-10-15 09:40:00,47.83,47.99,47.74,47.77,275641.0,47.4382,47.5969,47.3489,47.3787,275641.0
2024-10-15 09:50:00,47.77,47.8,47.62,47.63,265922.0,47.3787,47.4084,47.2299,47.2398,265922.0
2024-10-15 10:00:00,47.64,47.83,47.61,47.79,253056.0,47.2498,47.4382,47.22,47.3985,253056.0
2024-10-15 10:10:00,47.8,47.85,47.64,47.84,182956.0,47.4084,47.458,47.2498,47.4481,182956.0
2024-10-15 10:20:00,47.84,47.86,47.47,47.48,201237.0,47.4481,47.468,47.0812,47.0911,201237.0
2024-10-15 10:30:00,47.48,47.5,47.17,47.18,316613.0,47.0911,47.1109,46.7836,46.7935,316613.0
2024-10-15 10:40:00,47.18,47.41,47.09,47.38,369389.0,46.7935,47.0216,46.7043,46.9919,369389.0
2024-10-15 10:50:00,47.38,47.55,47.28,47.3,321507.0,46.9919,47.1605,46.8927,46.9125,321507.0
2024-10-15 11:00:00,47.32,47.43,47.26,47.3,211037.0,46.9324,47.0415,46.8729,46.9125,211037.0
2024-10-15 11:10:00,47.29,47.39,47.25,47.32,205060.0,46.9026,47.0018,46.863,46.9324,205060.0
2024-10-15 11:20:00,47.31,47.33,47.21,47.28,122768.0,46.9225,46.9423,46.8233,46.8927,122768.0
2024-10-15 11:30:00,47.28,47.36,47.18,47.19,169245.0,46.8927,46.9721,46.7935,46.8034,169245.0
2024-10-15 11:40:00,47.19,47.25,47.11,47.16,221698.0,46.8034,46.863,46.7241,46.7737,221698.0
2024-10-15 11:50:00,47.18,47.25,47.14,47.18,178034.0,46.7935,46.863,46.7539,46.7935,178034.0
2024-10-15 12:00:00,47.17,47.32,47.14,47.3,163152.0,46.7836,46.9324,46.7539,46.9125,163152.0
2024-10-15 12:10:00,47.3,47.37,47.27,47.34,129190.0,46.9125,46.982,46.8828,46.9522,129190.0
2024-10-15 12:20:00,47.34,47.34,47.23,47.23,123125.0,46.9522,46.9522,46.8431,46.8431,123125.0
2024-10-15 12:30:00,47.23,47.27,47.2,47.2,101494.0,46.8431,46.8828,46.8134,46.8134,101494.0
2024-10-15 12:40:00,47.21,47.24,47.13,47.15,122818.0,46.8233,46.853,46.7439,46.7638,122818.0
2024-10-15 12:50:00,47.15,47.2,47.11,47.19,101765.0,46.7638,46.8134,46.7241,46.8034,101765.0
2024-10-15 13:00:00,47.19,47.24,47.15,47.19,153667.0,46.8034,46.853,46.7638,46.8034,153667.0
2024-10-15 13:10:00,47.18,47.25,47.13,47.22,112761.0,46.7935,46.863,46.7439,46.8332,112761.0
2024-10-15 13:20:00,47.23,47.31,47.21,47.24,122317.0,46.8431,46.9225,46.8233,46.853,122317.0
2024-10-15 13:30:00,47.23,47.26,47.19,47.2,73292.0,46.8431,46.8729,46.8034,46.8134,73292.0
2024-10-15 13:40:00,47.19,47.26,47.19,47.24,89133.0,46.8034,46.8729,46.8034,46.853,89133.0
2024-10-15 13:50:00,47.23,47.25,47.18,47.23,63107.0,46.8431,46.863,46.7935,46.8431,63107.0
2024-10-15 14:00:00,47.23,47.24,47.16,47.18,69753.0,46.8431,46.853,46.7737,46.7935,69753.0
2024-10-15 14:10:00,47.18,47.25,47.17,47.23,58138.0,46.7935,46.863,46.7836,46.8431,58138.0
2024-10-15 14:20:00,47.23,47.32,47.22,47.25,91055.0,46.8431,46.9324,46.8332,46.863,91055.0
2024-10-15 14:30:00,47.26,47.3,47.23,47.3,73310.0,46.8729,46.9125,46.8431,46.9125,73310.0
2024-10-15 14:40:00,47.29,47.38,47.27,47.33,93133.0,46.9026,46.9919,46.8828,46.9423,93133.0
2024-10-15 14:50:00,47.33,47.38,47.32,47.33,121563.0,46.9423,46.9919,46.9324,46.9423,121563.0
2024-10-15 15:00:00,47.34,47.37,47.27,47.29,95483.0,46.9522,46.982,46.8828,46.9026,95483.0
2024-10-15 15:10:00,47.29,47.36,47.25,47.27,89168.0,46.9026,46.9721,46.863,46.8828,89168.0
2024-10-15 15:20:00,47.27,47.31,47.23,47.23,121857.0,46.8828,46.9225,46.8431,46.8431,121857.0
2024-10-15 15:30:00,47.23,47.25,47.16,47.23,177107.0,46.8431,46.863,46.7737,46.8431,177107.0
2024-10-15 15:40:00,47.23,47.27,47.14,47.24,249395.0,46.8431,46.8828,46.7539,46.853,249395.0
2024-10-15 15:50:00,47.24,47.38,47.23,47.29,1083875.0,46.853,46.9919,46.8431,46.9026,1083875.0
2024-10-16 09:30:00,47.81,47.94,47.67,47.87,284945.0,47.4184,47.5473,47.2795,47.4779,284945.0
2024-10-16 09:40:00,47.86,47.87,47.52,47.55,185748.0,47.468,47.4779,47.1307,47.1605,185748.0
2024-10-16 09:50:00,47.55,47.55,47.33,47.52,155195.0,47.1605,47.1605,46.9423,47.1307,155195.0
2024-10-16 10:00:00,47.52,47.65,47.46,47.64,253191.0,47.1307,47.2597,47.0712,47.2498,253191.0
2024-10-16 10:10:00,47.63,47.97,47.6,47.91,337637.0,47.2398,47.5771,47.2101,47.5175,337637.0
2024-10-16 10:20:00,47.9,48.07,47.8,47.86,328475.0,47.5076,47.6762,47.4084,47.468,328475.0
2024-10-16 10:30:00,47.86,47.88,47.58,47.58,172194.0,47.468,47.4878,47.1903,47.1903,172194.0
2024-10-16 10:40:00,47.58,47.74,47.51,47.65,86880.0,47.1903,47.3489,47.1208,47.2597,86880.0
2024-10-16 10:50:00,47.64,47.8,47.64,47.79,87246.0,47.2498,47.4084,47.2498,47.3985,87246.0
2024-10-16 11:00:00,47.79,47.79,47.55,47.68,144729.0,47.3985,47.3985,47.1605,47.2894,144729.0
2024-10-16 11:10:00,47.68,47.78,47.66,47.73,110959.0,47.2894,47.3886,47.2696,47.339,110959.0
2024-10-16 11:20:00,47.73,47.84,47.7,47.82,87526.0,47.339,47.4481,47.3093,47.4283,87526.0
2024-10-16 11:30:00,47.82,47.92,47.76,47.91,143076.0,47.4283,47.5275,47.3688,47.5175,143076.0
2024-10-16 11:40:00,47.9,47.97,47.67,47.74,145478.0,47.5076,47.5771,47.2795,47.3489,145478.0
2024-10-16 11:50:00,47.75,47.81,47.73,47.79,67432.0,47.3589,47.4184,47.339,47.3985,67432.0
2024-10-16 12:00:00,47.79,47.8,47.75,47.78,64969.0,47.3985,47.4084,47.3589,47.3886,64969.0
2024-10-16 12:10:00,47.77,47.77,47.69,47.75,81907.0,47.3787,47.3787,47.2994,47.3589,81907.0
2024-10-16 12:20:00,47.75,47.78,47.69,47.73,114497.0,47.3589,47.3886,47.2994,47.339,114497.0
2024-10-16 12:30:00,47.73,47.75,47.69,47.7,66546.0,47.339,47.3589,47.2994,47.3093,66546.0
2024-10-16 12:40:00,47.71,47.77,47.68,47.73,62531.0,47.3192,47.3787,47.2894,47.339,62531.0
2024-10-16 12:50:00,47.73,47.86,47.72,47.85,125111.0,47.339,47.468,47.3291,47.458,125111.0
2024-10-16 13:00:00,47.86,47.91,47.82,47.89,59187.0,47.468,47.5175,47.4283,47.4977,59187.0
2024-10-16 13:10:00,47.89,47.95,47.88,47.91,68548.0,47.4977,47.5572,47.4878,47.5175,68548.0
2024-10-16 13:20:00,47.91,47.93,47.84,47.89,70911.0,47.5175,47.5374,47.4481,47.4977,70911.0
2024-10-16 13:30:00,47.89,47.92,47.87,47.91,73367.0,47.4977,47.5275,47.4779,47.5175,73367.0
2024-10-16 13:40:00,47.92,47.93,47.87,47.87,47165.0,47.5275,47.5374,47.4779,47.4779,47165.0
2024-10-16 13:50:00,47.88,47.97,47.87,47.97,67714.0,47.4878,47.5771,47.4779,47.5771,67714.0
2024-10-16 14:00:00,47.96,48.0,47.92,47.96,79792.0,47.5671,47.6068,47.5275,47.5671,79792.0
2024-10-16 14:10:00,47.96,47.99,47.93,47.94,60592.0,47.5671,47.5969,47.5374,47.5473,60592.0
2024-10-16 14:20:00,47.94,47.94,47.84,47.9,127826.0,47.5473,47.5473,47.4481,47.5076,127826.0
2024-10-16 14:30:00,47.89,47.92,47.86,47.87,57077.0,47.4977,47.5275,47.468,47.4779,57077.0
2024-10-16 14:40:00,47.86,47.9,47.85,47.89,52551.0,47.468,47.5076,47.458,47.4977,52551.0
2024-10-16 14:50:00,47.88,47.94,47.87,47.91,64635.0,47.4878,47.5473,47.4779,47.5175,64635.0
2024-10-16 15:00:00,47.91,47.98,47.89,47.95,112972.0,47.5175,47.587,47.4977,47.5572,112972.0
2024-10-16 15:10:00,47.96,48.0,47.94,47.96,90770.0,47.5671,47.6068,47.5473,47.5671,90770.0
2024-10-16 15:20:00,47.96,48.02,47.93,47.98,104683.0,47.5671,47.6266,47.5374,47.587,104683.0
2024-10-16 15:30:00,47.97,48.02,47.91,47.98,104837.0,47.5771,47.6266,47.5175,47.587,104837.0
2024-10-16 15:40:00,47.98,47.99,47.87,47.91,173258.0,47.587,47.5969,47.4779,47.5175,173258.0
2024-10-16 15:50:00,47.91,47.99,47.89,47.97,602306.0,47.5175,47.5969,47.4977,47.5771,602306.0
2024-10-17 09:30:00,48.26,48.35,47.62,47.79,457774.0,47.8647,47.9539,47.2299,47.3985,457774.0
2024-10-17 09:40:00,47.79,48.26,47.77,48.2,268474.0,47.3985,47.8647,47.3787,47.8052,268474.0
2024-10-17 09:50:00,48.2,48.4,48.08,48.09,266897.0,47.8052,48.0035,47.6862,47.6961,266897.0
2024-10-17 10:00:00,48.09,48.23,47.99,48.21,176034.0,47.6961,47.8349,47.5969,47.8151,176034.0
2024-10-17 10:10:00,48.21,48.27,48.01,48.1,165069.0,47.8151,47.8746,47.6167,47.706,165069.0
2024-10-17 10:20:00,48.1,48.13,47.92,47.96,117485.0,47.706,47.7357,47.5275,47.5671,117485.0
2024-10-17 10:30:00,47.95,48.04,47.91,48.04,144711.0,47.5572,47.6465,47.5175,47.6465,144711.0
2024-10-17 10:40:00,48.04,48.1,47.92,47.98,119222.0,47.6465,47.706,47.5275,47.587,119222.0
2024-10-17 10:50:00,47.98,48.06,47.95,48.0,143130.0,47.587,47.6663,47.5572,47.6068,143130.0
2024-10-17 11:00:00,48.01,48.02,47.86,47.91,68130.0,47.6167,47.6266,47.468,47.5175,68130.0
2024-10-17 11:10:00,47.91,47.99,47.84,47.84,80765.0,47.5175,47.5969,47.4481,47.4481,80765.0
2024-10-17 11:20:00,47.84,47.95,47.74,47.92,244161.0,47.4481,47.5572,47.3489,47.5275,244161.0
2024-10-17 11:30:00,47.91,47.94,47.88,47.91,74888.0,47.5175,47.5473,47.4878,47.5175,74888.0
2024-10-17 11:40:00,47.91,47.95,47.81,47.89,140565.0,47.5175,47.5572,47.4184,47.4977,140565.0
2024-10-17 11:50:00,47.88,47.95,47.84,47.94,54936.0,47.4878,47.5572,47.4481,47.5473,54936.0
2024-10-17 12:00:00,47.94,47.94,47.79,47.83,54520.0,47.5473,47.5473,47.3985,47.4382,54520.0
2024-10-17 12:10:00,47.84,47.87,47.79,47.84,37668.0,47.4481,47.4779,47.3985,47.4481,37668.0
2024-10-17 12:20:00,47.84,47.9,47.83,47.87,44743.0,47.4481,47.5076,47.4382,47.4779,44743.0
2024-10-17 12:30:00,47.87,47.95,47.79,47.94,38502.0,47.4779,47.5572,47.3985,47.5473,38502.0
2024-10-17 12:40:00,47.94,48.01,47.92,48.0,65457.0,47.5473,47.6167,47.5275,47.6068,65457.0
2024-10-17 12:50:00,47.99,48.06,47.99,48.04,47705.0,47.5969,47.6663,47.5969,47.6465,47705.0
2024-10-17 13:00:00,48.05,48.06,47.97,48.01,51233.0,47.6564,47.6663,47.5771,47.6167,51233.0
2024-10-17 13:10:00,48.02,48.02,47.95,47.97,36996.0,47.6266,47.6266,47.5572,47.5771,36996.0
2024-10-17 13:20:00,47.97,47.98,47.91,47.93,51816.0,47.5771,47.587,47.5175,47.5374,51816.0
2024-10-17 13:30:00,47.93,47.95,47.89,47.92,51091.0,47.5374,47.5572,47.4977,47.5275,51091.0
2024-10-17 13:40:00,47.92,47.99,47.91,47.93,55039.0,47.5275,47.5969,47.5175,47.5374,55039.0
2024-10-17 13:50:00,47.93,47.94,47.88,47.89,80346.0,47.5374,47.5473,47.4878,47.4977,80346.0
2024-10-17 14:00:00,47.9,47.9,47.77,47.78,125061.0,47.5076,47.5076,47.3787,47.3886,125061.0
2024-10-17 14:10:00,47.78,47.79,47.72,47.76,89368.0,47.3886,47.3985,47.3291,47.3688,89368.0
2024-10-17 14:20:00,47.77,47.78,47.74,47.75,76277.0,47.3787,47.3886,47.3489,47.3589,76277.0
2024-10-17 14:30:00,47.75,47.84,47.72,47.77,118183.0,47.3589,47.4481,47.3291,47.3787,118183.0
2024-10-17 14:40:00,47.76,47.82,47.73,47.79,105569.0,47.3688,47.4283,47.339,47.3985,105569.0
2024-10-17 14:50:00,47.79,47.81,47.75,47.79,40890.0,47.3985,47.4184,47.3589,47.3985,40890.0
2024-10-17 15:00:00,47.79,47.81,47.75,47.8,58741.0,47.3985,47.4184,47.3589,47.4084,58741.0
2024-10-17 15:10:00,47.8,47.85,47.79,47.83,60506.0,47.4084,47.458,47.3985,47.4382,60506.0
2024-10-17 15:20:00,47.84,47.84,47.79,47.8,45330.0,47.4481,47.4481,47.3985,47.4084,45330.0
2024-10-17 15:30:00,47.8,47.81,47.71,47.74,104144.0,47.4084,47.4184,47.3192,47.3489,104144.0
2024-10-17 15:40:00,47.73,47.74,47.69,47.72,164339.0,47.339,47.3489,47.2994,47.3291,164339.0
2024-10-17 15:50:00,47.72,47.96,47.72,47.96,650043.0,47.3291,47.5671,47.3291,47.5671,650043.0
2024-10-18 09:30:00,48.82,49.1,48.51,48.53,711505.0,48.4201,48.6978,48.1126,48.1325,711505.0
2024-10-18 09:40:00,48.54,48.66,48.43,48.54,194931.0,48.1424,48.2614,48.0333,48.1424,194931.0
2024-10-18 09:50:00,48.54,48.66,48.43,48.48,117708.0,48.1424,48.2614,48.0333,48.0829,117708.0
2024-10-18 10:00:00,48.48,48.51,48.37,48.45,125067.0,48.0829,48.1126,47.9738,48.0531,125067.0
2024-10-18 10:10:00,48.45,48.46,48.18,48.26,106022.0,48.0531,48.063,47.7853,47.8647,106022.0
2024-10-18 10:20:00,48.25,48.38,48.22,48.37,95696.0,47.8548,47.9837,47.825,47.9738,95696.0
2024-10-18 10:30:00,48.38,48.47,48.35,48.42,90642.0,47.9837,48.073,47.9539,48.0234,90642.0
2024-10-18 10:40:00,48.42,48.53,48.41,48.41,127408.0,48.0234,48.1325,48.0135,48.0135,127408.0
2024-10-18 10:50:00,48.41,48.49,48.36,48.46,69442.0,48.0135,48.0928,47.9639,48.063,69442.0
2024-10-18 11:00:00,48.45,48.49,48.39,48.49,128437.0,48.0531,48.0928,47.9936,48.0928,128437.0
2024-10-18 11:10:00,48.48,48.56,48.42,48.45,107654.0,48.0829,48.1622,48.0234,48.0531,107654.0
2024-10-18 11:20:00,48.46,48.52,48.41,48.5,109451.0,48.063,48.1226,48.0135,48.1027,109451.0
2024-10-18 11:30:00,48.49,48.52,48.39,48.4,123808.0,48.0928,48.1226,47.9936,48.0035,123808.0
2024-10-18 11:40:00,48.39,48.55,48.39,48.53,78390.0,47.9936,48.1523,47.9936,48.1325,78390.0
2024-10-18 11:50:00,48.53,48.53,48.43,48.47,69825.0,48.1325,48.1325,48.0333,48.073,69825.0
2024-10-18 12:00:00,48.48,48.59,48.47,48.59,91884.0,48.0829,48.192,48.073,48.192,91884.0
2024-10-18 12:10:00,48.58,48.68,48.56,48.66,90546.0,48.1821,48.2812,48.1622,48.2614,90546.0
2024-10-18 12:20:00,48.66,48.69,48.61,48.63,87978.0,48.2614,48.2912,48.2118,48.2317,87978.0
2024-10-18 12:30:00,48.64,48.64,48.57,48.57,40251.0,48.2416,48.2416,48.1721,48.1721,40251.0
2024-10-18 12:40:00,48.58,48.63,48.57,48.6,128494.0,48.1821,48.2317,48.1721,48.2019,128494.0
2024-10-18 12:50:00,48.59,48.6,48.54,48.54,69459.0,48.192,48.2019,48.1424,48.1424,69459.0
2024-10-18 13:00:00,48.53,48.57,48.52,48.57,49288.0,48.1325,48.1721,48.1226,48.1721,49288.0
2024-10-18 13:10:00,48.57,48.62,48.56,48.58,63510.0,48.1721,48.2217,48.1622,48.1821,63510.0
2024-10-18 13:20:00,48.6,48.61,48.52,48.53,44440.0,48.2019,48.2118,48.1226,48.1325,44440.0
2024-10-18 13:30:00,48.53,48.68,48.52,48.66,86612.0,48.1325,48.2812,48.1226,48.2614,86612.0
2024-10-18 13:40:00,48.66,48.66,48.57,48.59,79257.0,48.2614,48.2614,48.1721,48.192,79257.0
2024-10-18 13:50:00,48.58,48.58,48.5,48.53,81030.0,48.1821,48.1821,48.1027,48.1325,81030.0
2024-10-18 14:00:00,48.53,48.56,48.49,48.54,46626.0,48.1325,48.1622,48.0928,48.1424,46626.0
2024-10-18 14:10:00,48.54,48.58,48.54,48.57,80373.0,48.1424,48.1821,48.1424,48.1721,80373.0
2024-10-18 14:20:00,48.56,48.59,48.51,48.53,59368.0,48.1622,48.192,48.1126,48.1325,59368.0
2024-10-18 14:30:00,48.54,48.54,48.45,48.47,63012.0,48.1424,48.1424,48.0531,48.073,63012.0
2024-10-18 14:40:00,48.47,48.49,48.44,48.45,50795.0,48.073,48.0928,48.0432,48.0531,50795.0
2024-10-18 14:50:00,48.45,48.47,48.4,48.41,76201.0,48.0531,48.073,48.0035,48.0135,76201.0
2024-10-18 15:00:00,48.41,48.47,48.39,48.4,131596.0,48.0135,48.073,47.9936,48.0035,131596.0
2024-10-18 15:10:00,48.4,48.42,48.36,48.4,135780.0,48.0035,48.0234,47.9639,48.0035,135780.0
2024-10-18 15:20:00,48.4,48.4,48.34,48.34,98924.0,48.0035,48.0035,47.944,47.944,98924.0
2024-10-18 15:30:00,48.34,48.36,48.27,48.27,176258.0,47.944,47.9639,47.8746,47.8746,176258.0
2024-10-18 15:40:00,48.28,48.29,48.22,48.24,216623.0,47.8845,47.8944,47.825,47.8448,216623.0
2024-10-18 15:50:00,48.23,48.32,48.16,48.19,920790.0,47.8349,47.9242,47.7655,47.7953,920790.0
2024-10-21 09:30:00,48.43,48.7,48.22,48.52,414195.0,48.0333,48.3011,47.825,48.1226,414195.0
2024-10-21 09:40:00,48.52,48.7,48.4,48.47,454480.0,48.1226,48.3011,48.0035,48.073,454480.0
2024-10-21 09:50:00,48.46,48.57,48.35,48.39,177336.0,48.063,48.1721,47.9539,47.9936,177336.0
2024-10-21 10:00:00,48.39,48.43,48.2,48.34,150930.0,47.9936,48.0333,47.8052,47.944,150930.0
2024-10-21 10:10:00,48.34,48.35,48.08,48.23,140219.0,47.944,47.9539,47.6862,47.8349,140219.0
2024-10-21 10:20:00,48.24,48.29,48.01,48.01,262336.0,47.8448,47.8944,47.6167,47.6167,262336.0
2024-10-21 10:30:00,48.02,48.11,47.93,47.93,152235.0,47.6266,47.7159,47.5374,47.5374,152235.0
2024-10-21 10:40:00,47.94,48.04,47.87,47.89,136989.0,47.5473,47.6465,47.4779,47.4977,136989.0
2024-10-21 10:50:00,47.9,47.98,47.86,47.86,147509.0,47.5076,47.587,47.468,47.468,147509.0
2024-10-21 11:00:00,47.87,47.94,47.72,47.79,178216.0,47.4779,47.5473,47.3291,47.3985,178216.0
2024-10-21 11:10:00,47.79,47.86,47.74,47.82,101159.0,47.3985,47.468,47.3489,47.4283,101159.0
2024-10-21 11:20:00,47.81,47.82,47.72,47.79,108918.0,47.4184,47.4283,47.3291,47.3985,108918.0
2024-10-21 11:30:00,47.78,47.84,47.75,47.8,140169.0,47.3886,47.4481,47.3589,47.4084,140169.0
2024-10-21 11:40:00,47.8,47.81,47.67,47.78,158197.0,47.4084,47.4184,47.2795,47.3886,158197.0
2024-10-21 11:50:00,47.78,47.87,47.77,47.8,113297.0,47.3886,47.4779,47.3787,47.4084,113297.0
2024-10-21 12:00:00,47.8,47.83,47.76,47.78,87039.0,47.4084,47.4382,47.3688,47.3886,87039.0
2024-10-21 12:10:00,47.79,47.79,47.71,47.76,64965.0,47.3985,47.3985,47.3192,47.3688,64965.0
2024-10-21 12:20:00,47.76,47.82,47.72,47.81,85999.0,47.3688,47.4283,47.3291,47.4184,85999.0
2024-10-21 12:30:00,47.82,47.87,47.79,47.82,52122.0,47.4283,47.4779,47.3985,47.4283,52122.0
2024-10-21 12:40:00,47.82,47.84,47.79,47.83,85199.0,47.4283,47.4481,47.3985,47.4382,85199.0
2024-10-21 12:50:00,47.83,47.87,47.8,47.86,91535.0,47.4382,47.4779,47.4084,47.468,91535.0
2024-10-21 13:00:00,47.86,47.89,47.84,47.88,56543.0,47.468,47.4977,47.4481,47.4878,56543.0
2024-10-21 13:10:00,47.88,47.91,47.85,47.87,53181.0,47.4878,47.5175,47.458,47.4779,53181.0
2024-10-21 13:20:00,47.88,47.93,47.84,47.89,57075.0,47.4878,47.5374,47.4481,47.4977,57075.0
2024-10-21 13:30:00,47.89,47.93,47.88,47.91,47414.0,47.4977,47.5374,47.4878,47.5175,47414.0
2024-10-21 13:40:00,47.91,47.91,47.82,47.84,101057.0,47.5175,47.5175,47.4283,47.4481,101057.0
2024-10-21 13:50:00,47.84,47.86,47.8,47.83,86619.0,47.4481,47.468,47.4084,47.4382,86619.0
2024-10-21 14:00:00,47.83,47.83,47.69,47.69,203027.0,47.4382,47.4382,47.2994,47.2994,203027.0
2024-10-21 14:10:00,47.69,47.79,47.68,47.78,158580.0,47.2994,47.3985,47.2894,47.3886,158580.0
2024-10-21 14:20:00,47.79,47.81,47.7,47.73,90236.0,47.3985,47.4184,47.3093,47.339,90236.0
2024-10-21 14:30:00,47.73,47.83,47.71,47.82,183413.0,47.339,47.4382,47.3192,47.4283,183413.0
2024-10-21 14:40:00,47.82,47.82,47.74,47.77,92493.0,47.4283,47.4283,47.3489,47.3787,92493.0
2024-10-21 14:50:00,47.78,47.78,47.71,47.73,103161.0,47.3886,47.3886,47.3192,47.339,103161.0
2024-10-21 15:00:00,47.73,47.82,47.73,47.79,90023.0,47.339,47.4283,47.339,47.3985,90023.0
2024-10-21 15:10:00,47.8,47.9,47.79,47.9,121560.0,47.4084,47.5076,47.3985,47.5076,121560.0
2024-10-21 15:20:00,47.9,47.9,47.82,47.86,225882.0,47.5076,47.5076,47.4283,47.468,225882.0
2024-10-21 15:30:00,47.86,47.97,47.85,47.9,244765.0,47.468,47.5771,47.458,47.5076,244765.0
2024-10-21 15:40:00,47.89,47.97,47.88,47.96,243500.0,47.4977,47.5771,47.4878,47.5671,243500.0
2024-10-21 15:50:00,47.96,47.98,47.89,47.97,1059815.0,47.5671,47.587,47.4977,47.5771,1059815.0
2024-10-22 09:30:00,50.0,50.12,48.81,49.01,637104.0,49.5904,49.7094,48.4102,48.6085,637104.0
2024-10-22 09:40:00,49.02,49.05,48.37,48.44,430628.0,48.6185,48.6482,47.9738,48.0432,430628.0
2024-10-22 09:50:00,48.46,48.6,48.12,48.44,541893.0,48.063,48.2019,47.7258,48.0432,541893.0
2024-10-22 10:00:00,48.45,48.68,48.31,48.51,501683.0,48.0531,48.2812,47.9143,48.1126,501683.0
2024-10-22 10:10:00,48.49,48.68,48.39,48.67,438087.0,48.0928,48.2812,47.9936,48.2713,438087.0
2024-10-22 10:20:00,48.67,48.83,48.62,48.65,328115.0,48.2713,48.43,48.2217,48.2515,328115.0
2024-10-22 10:30:00,48.65,49.01,48.65,48.98,269486.0,48.2515,48.6085,48.2515,48.5788,269486.0
2024-10-22 10:40:00,48.98,49.04,48.8,48.82,310562.0,48.5788,48.6383,48.4003,48.4201,310562.0
2024-10-22 10:50:00,48.83,48.88,48.7,48.76,159595.0,48.43,48.4796,48.3011,48.3606,159595.0
2024-10-22 11:00:00,48.75,48.78,48.48,48.58,294689.0,48.3507,48.3804,48.0829,48.1821,294689.0
2024-10-22 11:10:00,48.58,48.59,48.3,48.34,161083.0,48.1821,48.192,47.9044,47.944,161083.0
2024-10-22 11:20:00,48.35,48.37,47.97,47.99,206182.0,47.9539,47.9738,47.5771,47.5969,206182.0
2024-10-22 11:30:00,47.99,48.0,47.73,47.83,311159.0,47.5969,47.6068,47.339,47.4382,311159.0
2024-10-22 11:40:00,47.82,47.89,47.63,47.89,221098.0,47.4283,47.4977,47.2398,47.4977,221098.0
2024-10-22 11:50:00,47.9,47.99,47.87,47.98,140100.0,47.5076,47.5969,47.4779,47.587,140100.0
2024-10-22 12:00:00,47.98,48.05,47.85,48.05,134191.0,47.587,47.6564,47.458,47.6564,134191.0
2024-10-22 12:10:00,48.05,48.18,48.03,48.13,131781.0,47.6564,47.7853,47.6366,47.7357,131781.0
2024-10-22 12:20:00,48.12,48.17,48.05,48.17,81425.0,47.7258,47.7754,47.6564,47.7754,81425.0
2024-10-22 12:30:00,48.18,48.38,48.16,48.37,96396.0,47.7853,47.9837,47.7655,47.9738,96396.0
2024-10-22 12:40:00,48.38,48.64,48.36,48.64,160175.0,47.9837,48.2416,47.9639,48.2416,160175.0
2024-10-22 12:50:00,48.63,48.65,48.49,48.53,136044.0,48.2317,48.2515,48.0928,48.1325,136044.0
2024-10-22 13:00:00,48.53,48.62,48.52,48.57,131158.0,48.1325,48.2217,48.1226,48.1721,131158.0
2024-10-22 13:10:00,48.56,48.58,48.41,48.46,93405.0,48.1622,48.1821,48.0135,48.063,93405.0
2024-10-22 13:20:00,48.45,48.54,48.43,48.5,103628.0,48.0531,48.1424,48.0333,48.1027,103628.0
2024-10-22 13:30:00,48.51,48.53,48.42,48.46,70710.0,48.1126,48.1325,48.0234,48.063,70710.0
2024-10-22 13:40:00,48.46,48.46,48.37,48.43,70009.0,48.063,48.063,47.9738,48.0333,70009.0
2024-10-22 13:50:00,48.44,48.46,48.39,48.46,60076.0,48.0432,48.063,47.9936,48.063,60076.0
2024-10-22 14:00:00,48.46,48.82,48.45,48.62,194289.0,48.063,48.4201,48.0531,48.2217,194289.0
2024-10-22 14:10:00,48.62,48.62,48.46,48.59,116660.0,48.2217,48.2217,48.063,48.192,116660.0
2024-10-22 14:20:00,48.6,48.8,48.6,48.75,136267.0,48.2019,48.4003,48.2019,48.3507,136267.0
2024-10-22 14:30:00,48.74,48.75,48.6,48.63,96177.0,48.3407,48.3507,48.2019,48.2317,96177.0
2024-10-22 14:40:00,48.63,48.63,48.51,48.55,85935.0,48.2317,48.2317,48.1126,48.1523,85935.0
2024-10-22 14:50:00,48.55,48.59,48.43,48.44,128461.0,48.1523,48.192,48.0333,48.0432,128461.0
2024-10-22 15:00:00,48.43,48.59,48.38,48.53,123872.0,48.0333,48.192,47.9837,48.1325,123872.0
2024-10-22 15:10:00,48.53,48.6,48.51,48.54,113766.0,48.1325,48.2019,48.1126,48.1424,113766.0
2024-10-22 15:20:00,48.54,48.65,48.51,48.65,151897.0,48.1424,48.2515,48.1126,48.2515,151897.0
2024-10-22 15:30:00,48.65,48.75,48.63,48.72,183686.0,48.2515,48.3507,48.2317,48.3209,183686.0
2024-10-22 15:40:00,48.72,48.82,48.65,48.79,333262.0,48.3209,48.4201,48.2515,48.3903,333262.0
2024-10-22 15:50:00,48.78,48.81,48.5,48.53,1117173.0,48.3804,48.4102,48.1027,48.1325,1117173.0
2024-10-23 09:30:00,47.51,47.72,47.27,47.65,643857.0,47.1208,47.3291,46.8828,47.2597,643857.0
2024-10-23 09:40:00,47.64,47.86,47.57,47.79,237192.0,47.2498,47.468,47.1803,47.3985,237192.0
2024-10-23 09:50:00,47.79,47.8,47.63,47.68,125711.0,47.3985,47.4084,47.2398,47.2894,125711.0
2024-10-23 10:00:00,47.7,47.81,47.66,47.8,125532.0,47.3093,47.4184,47.2696,47.4084,125532.0
2024-10-23 10:10:00,47.79,47.99,47.7,47.81,125089.0,47.3985,47.5969,47.3093,47.4184,125089.0
2024-10-23 10:20:00,47.8,47.88,47.71,47.84,146265.0,47.4084,47.4878,47.3192,47.4481,146265.0
2024-10-23 10:30:00,47.84,47.92,47.77,47.81,93933.0,47.4481,47.5275,47.3787,47.4184,93933.0
2024-10-23 10:40:00,47.81,47.85,47.71,47.82,133302.0,47.4184,47.458,47.3192,47.4283,133302.0
2024-10-23 10:50:00,47.8,47.86,47.73,47.75,47061.0,47.4084,47.468,47.339,47.3589,47061.0
2024-10-23 11:00:00,47.75,47.77,47.65,47.66,89195.0,47.3589,47.3787,47.2597,47.2696,89195.0
2024-10-23 11:10:00,47.66,47.69,47.56,47.64,109108.0,47.2696,47.2994,47.1704,47.2498,109108.0
2024-10-23 11:20:00,47.64,47.7,47.61,47.68,63803.0,47.2498,47.3093,47.22,47.2894,63803.0
2024-10-23 11:30:00,47.67,47.93,47.66,47.91,115816.0,47.2795,47.5374,47.2696,47.5175,115816.0
2024-10-23 11:40:00,47.91,48.0,47.87,47.94,153798.0,47.5175,47.6068,47.4779,47.5473,153798.0
2024-10-23 11:50:00,47.94,47.97,47.9,47.94,66628.0,47.5473,47.5771,47.5076,47.5473,66628.0
2024-10-23 12:00:00,47.93,47.98,47.85,47.89,69206.0,47.5374,47.587,47.458,47.4977,69206.0
2024-10-23 12:10:00,47.89,47.9,47.81,47.87,58703.0,47.4977,47.5076,47.4184,47.4779,58703.0
2024-10-23 12:20:00,47.87,47.89,47.83,47.86,40921.0,47.4779,47.4977,47.4382,47.468,40921.0
2024-10-23 12:30:00,47.86,47.97,47.82,47.97,97969.0,47.468,47.5771,47.4283,47.5771,97969.0
2024-10-23 12:40:00,47.97,47.98,47.91,47.98,190633.0,47.5771,47.587,47.5175,47.587,190633.0
2024-10-23 12:50:00,47.97,48.12,47.97,48.08,166250.0,47.5771,47.7258,47.5771,47.6862,166250.0
2024-10-23 13:00:00,48.08,48.1,47.99,48.02,58958.0,47.6862,47.706,47.5969,47.6266,58958.0
2024-10-23 13:10:00,48.01,48.02,47.82,47.87,84004.0,47.6167,47.6266,47.4283,47.4779,84004.0
2024-10-23 13:20:00,47.87,47.87,47.76,47.78,77776.0,47.4779,47.4779,47.3688,47.3886,77776.0
2024-10-23 13:30:00,47.77,47.79,47.74,47.76,69307.0,47.3787,47.3985,47.3489,47.3688,69307.0
2024-10-23 13:40:00,47.76,47.81,47.71,47.79,109718.0,47.3688,47.4184,47.3192,47.3985,109718.0
2024-10-23 13:50:00,47.79,47.8,47.67,47.69,105717.0,47.3985,47.4084,47.2795,47.2994,105717.0
2024-10-23 14:00:00,47.69,47.71,47.57,47.64,101087.0,47.2994,47.3192,47.1803,47.2498,101087.0
2024-10-23 14:10:00,47.64,47.69,47.55,47.6,386644.0,47.2498,47.2994,47.1605,47.2101,386644.0
2024-10-23 14:20:00,47.6,47.7,47.58,47.68,118195.0,47.2101,47.3093,47.1903,47.2894,118195.0
2024-10-23 14:30:00,47.67,47.83,47.66,47.79,94804.0,47.2795,47.4382,47.2696,47.3985,94804.0
2024-10-23 14:40:00,47.79,47.91,47.78,47.82,188544.0,47.3985,47.5175,47.3886,47.4283,188544.0
2024-10-23 14:50:00,47.82,47.85,47.78,47.84,91054.0,47.4283,47.458,47.3886,47.4481,91054.0
2024-10-23 15:00:00,47.84,47.85,47.8,47.83,138790.0,47.4481,47.458,47.4084,47.4382,138790.0
2024-10-23 15:10:00,47.82,47.86,47.79,47.84,187382.0,47.4283,47.468,47.3985,47.4481,187382.0
2024-10-23 15:20:00,47.84,47.86,47.81,47.86,140956.0,47.4481,47.468,47.4184,47.468,140956.0
2024-10-23 15:30:00,47.85,47.88,47.8,47.84,153646.0,47.458,47.4878,47.4084,47.4481,153646.0
2024-10-23 15:40:00,47.84,47.91,47.84,47.87,241459.0,47.4481,47.5175,47.4481,47.4779,241459.0
2024-10-23 15:50:00,47.87,47.99,47.85,47.93,773539.0,47.4779,47.5969,47.458,47.5374,773539.0
2024-10-24 09:30:00,47.99,48.2,47.51,47.57,367178.0,47.5969,47.8052,47.1208,47.1803,367178.0
2024-10-24 09:40:00,47.58,47.73,47.21,47.4,286636.0,47.1903,47.339,46.8233,47.0117,286636.0
2024-10-24 09:50:00,47.39,47.42,47.14,47.35,198339.0,47.0018,47.0316,46.7539,46.9621,198339.0
2024-10-24 10:00:00,47.34,47.36,46.91,47.02,410875.0,46.9522,46.9721,46.5257,46.6348,410875.0
2024-10-24 10:10:00,47.02,47.02,46.73,46.97,165211.0,46.6348,46.6348,46.3472,46.5852,165211.0
2024-10-24 10:20:00,46.96,47.0,46.75,46.8,129106.0,46.5753,46.615,46.3671,46.4166,129106.0
2024-10-24 10:30:00,46.79,46.91,46.72,46.87,167871.0,46.4067,46.5257,46.3373,46.4861,167871.0
2024-10-24 10:40:00,46.87,46.87,46.76,46.81,209656.0,46.4861,46.4861,46.377,46.4266,209656.0
2024-10-24 10:50:00,46.81,47.0,46.78,46.95,117964.0,46.4266,46.615,46.3968,46.5654,117964.0
2024-10-24 11:00:00,46.95,47.01,46.81,46.9,188330.0,46.5654,46.6249,46.4266,46.5158,188330.0
2024-10-24 11:10:00,46.9,47.03,46.9,47.02,175728.0,46.5158,46.6448,46.5158,46.6348,175728.0
2024-10-24 11:20:00,47.03,47.04,46.89,46.97,222609.0,46.6448,46.6547,46.5059,46.5852,222609.0
2024-10-24 11:30:00,46.96,46.99,46.88,46.93,109749.0,46.5753,46.6051,46.496,46.5456,109749.0
2024-10-24 11:40:00,46.93,47.07,46.91,46.98,136408.0,46.5456,46.6844,46.5257,46.5952,136408.0
2024-10-24 11:50:00,46.98,47.01,46.91,46.92,154682.0,46.5952,46.6249,46.5257,46.5357,154682.0
2024-10-24 12:00:00,46.93,46.93,46.7,46.77,170956.0,46.5456,46.5456,46.3175,46.3869,170956.0
2024-10-24 12:10:00,46.77,46.81,46.65,46.7,124800.0,46.3869,46.4266,46.2679,46.3175,124800.0
2024-10-24 12:20:00,46.7,46.77,46.67,46.69,128103.0,46.3175,46.3869,46.2877,46.3075,128103.0
2024-10-24 12:30:00,46.69,46.89,46.68,46.88,194620.0,46.3075,46.5059,46.2976,46.496,194620.0
2024-10-24 12:40:00,46.88,47.08,46.85,47.08,138399.0,46.496,46.6943,46.4662,46.6943,138399.0
2024-10-24 12:50:00,47.08,47.12,47.03,47.05,73508.0,46.6943,46.734,46.6448,46.6646,73508.0
2024-10-24 13:00:00,47.04,47.15,47.02,47.1,105362.0,46.6547,46.7638,46.6348,46.7142,105362.0
2024-10-24 13:10:00,47.11,47.13,46.99,47.0,111124.0,46.7241,46.7439,46.6051,46.615,111124.0
2024-10-24 13:20:00,47.0,47.05,46.96,47.05,49293.0,46.615,46.6646,46.5753,46.6646,49293.0
2024-10-24 13:30:00,47.05,47.06,47.0,47.05,64909.0,46.6646,46.6745,46.615,46.6646,64909.0
2024-10-24 13:40:00,47.05,47.09,46.98,46.99,89669.0,46.6646,46.7043,46.5952,46.6051,89669.0
2024-10-24 13:50:00,46.98,47.05,46.97,47.04,81697.0,46.5952,46.6646,46.5852,46.6547,81697.0
2024-10-24 14:00:00,47.04,47.07,46.96,47.01,176940.0,46.6547,46.6844,46.5753,46.6249,176940.0
2024-10-24 14:10:00,47.01,47.08,46.97,47.05,150454.0,46.6249,46.6943,46.5852,46.6646,150454.0
2024-10-24 14:20:00,47.05,47.11,47.03,47.05,125103.0,46.6646,46.7241,46.6448,46.6646,125103.0
2024-10-24 14:30:00,47.04,47.06,46.96,46.97,83055.0,46.6547,46.6745,46.5753,46.5852,83055.0
2024-10-24 14:40:00,46.97,46.99,46.89,46.93,157700.0,46.5852,46.6051,46.5059,46.5456,157700.0
2024-10-24 14:50:00,46.93,47.01,46.92,47.01,104191.0,46.5456,46.6249,46.5357,46.6249,104191.0
2024-10-24 15:00:00,47.01,47.02,46.92,46.99,87816.0,46.6249,46.6348,46.5357,46.6051,87816.0
2024-10-24 15:10:00,46.99,47.06,46.98,47.02,100484.0,46.6051,46.6745,46.5952,46.6348,100484.0
2024-10-24 15:20:00,47.02,47.03,46.98,46.99,129564.0,46.6348,46.6448,46.5952,46.6051,129564.0
2024-10-24 15:30:00,46.99,47.03,46.94,46.98,198317.0,46.6051,46.6448,46.5555,46.5952,198317.0
2024-10-24 15:40:00,46.98,47.04,46.96,47.0,281112.0,46.5952,46.6547,46.5753,46.615,281112.0
2024-10-24 15:50:00,47.0,47.0,46.82,46.85,1223014.0,46.615,46.615,46.4365,46.4662,1223014.0
2024-10-25 09:30:00,47.0,47.13,46.85,46.98,330034.0,46.615,46.7439,46.4662,46.5952,330034.0
2024-10-25 09:40:00,46.98,46.98,46.82,46.94,162777.0,46.5952,46.5952,46.4365,46.5555,162777.0
2024-10-25 09:50:00,46.95,47.08,46.91,46.98,222780.0,46.5654,46.6943,46.5257,46.5952,222780.0
2024-10-25 10:00:00,46.99,47.19,46.97,47.04,317201.0,46.6051,46.8034,46.5852,46.6547,317201.0
2024-10-25 10:10:00,47.04,47.09,46.92,47.0,86239.0,46.6547,46.7043,46.5357,46.615,86239.0
2024-10-25 10:20:00,47.0,47.04,46.94,46.98,106556.0,46.615,46.6547,46.5555,46.5952,106556.0
2024-10-25 10:30:00,46.97,47.01,46.91,46.97,83422.0,46.5852,46.6249,46.5257,46.5852,83422.0
2024-10-25 10:40:00,46.97,47.0,46.86,46.97,118461.0,46.5852,46.615,46.4761,46.5852,118461.0
2024-10-25 10:50:00,46.97,47.02,46.97,46.99,85404.0,46.5852,46.6348,46.5852,46.6051,85404.0
2024-10-25 11:00:00,47.0,47.12,46.97,47.08,146128.0,46.615,46.734,46.5852,46.6943,146128.0
2024-10-25 11:10:00,47.08,47.2,47.0,47.02,188235.0,46.6943,46.8134,46.615,46.6348,188235.0
2024-10-25 11:20:00,47.02,47.03,46.94,46.98,80137.0,46.6348,46.6448,46.5555,46.5952,80137.0
2024-10-25 11:30:00,46.98,47.0,46.9,46.98,127942.0,46.5952,46.615,46.5158,46.5952,127942.0
2024-10-25 11:40:00,46.97,47.01,46.96,46.98,88814.0,46.5852,46.6249,46.5753,46.5952,88814.0
2024-10-25 11:50:00,46.98,47.01,46.91,46.95,78322.0,46.5952,46.6249,46.5257,46.5654,78322.0
2024-10-25 12:00:00,46.95,47.01,46.92,47.0,90966.0,46.5654,46.6249,46.5357,46.615,90966.0
2024-10-25 12:10:00,47.01,47.02,46.85,46.88,66101.0,46.6249,46.6348,46.4662,46.496,66101.0
2024-10-25 12:20:00,46.88,46.91,46.84,46.9,39964.0,46.496,46.5257,46.4563,46.5158,39964.0
2024-10-25 12:30:00,46.9,46.94,46.87,46.91,50133.0,46.5158,46.5555,46.4861,46.5257,50133.0
2024-10-25 12:40:00,46.91,46.91,46.87,46.89,56508.0,46.5257,46.5257,46.4861,46.5059,56508.0
2024-10-25 12:50:00,46.89,46.94,46.87,46.91,67732.0,46.5059,46.5555,46.4861,46.5257,67732.0
2024-10-25 13:00:00,46.91,46.93,46.88,46.89,62873.0,46.5257,46.5456,46.496,46.5059,62873.0
2024-10-25 13:10:00,46.89,46.91,46.79,46.8,133707.0,46.5059,46.5257,46.4067,46.4166,133707.0
2024-10-25 13:20:00,46.8,46.8,46.7,46.75,58976.0,46.4166,46.4166,46.3175,46.3671,58976.0
2024-10-25 13:30:00,46.74,46.78,46.72,46.73,93093.0,46.3571,46.3968,46.3373,46.3472,93093.0
2024-10-25 13:40:00,46.74,46.81,46.66,46.79,260759.0,46.3571,46.4266,46.2778,46.4067,260759.0
2024-10-25 13:50:00,46.79,46.82,46.68,46.7,58365.0,46.4067,46.4365,46.2976,46.3175,58365.0
2024-10-25 14:00:00,46.69,46.73,46.57,46.59,190812.0,46.3075,46.3472,46.1885,46.2084,190812.0
2024-10-25 14:10:00,46.59,46.65,46.56,46.63,223954.0,46.2084,46.2679,46.1786,46.248,223954.0
2024-10-25 14:20:00,46.62,46.69,46.61,46.68,103775.0,46.2381,46.3075,46.2282,46.2976,103775.0
2024-10-25 14:30:00,46.69,46.7,46.61,46.68,121969.0,46.3075,46.3175,46.2282,46.2976,121969.0
2024-10-25 14:40:00,46.67,46.7,46.63,46.69,123201.0,46.2877,46.3175,46.248,46.3075,123201.0
2024-10-25 14:50:00,46.68,46.69,46.65,46.67,85693.0,46.2976,46.3075,46.2679,46.2877,85693.0
2024-10-25 15:00:00,46.66,46.67,46.58,46.6,181428.0,46.2778,46.2877,46.1984,46.2183,181428.0
2024-10-25 15:10:00,46.59,46.6,46.52,46.57,117912.0,46.2084,46.2183,46.1389,46.1885,117912.0
2024-10-25 15:20:00,46.57,46.6,46.53,46.58,168865.0,46.1885,46.2183,46.1489,46.1984,168865.0
2024-10-25 15:30:00,46.58,46.62,46.51,46.59,126606.0,46.1984,46.2381,46.129,46.2084,126606.0
2024-10-25 15:40:00,46.59,46.65,46.57,46.61,266648.0,46.2084,46.2679,46.1885,46.2282,266648.0
2024-10-25 15:50:00,46.62,46.69,46.56,46.61,702358.0,46.2381,46.3075,46.1786,46.2282,702358.0
2024-10-28 09:30:00,46.86,46.91,46.63,46.82,130481.0,46.4761,46.5257,46.248,46.4365,130481.0
2024-10-28 09:40:00,46.81,46.91,46.65,46.9,86251.0,46.4266,46.5257,46.2679,46.5158,86251.0
2024-10-28 09:50:00,46.91,46.97,46.83,46.85,71496.0,46.5257,46.5852,46.4464,46.4662,71496.0
2024-10-28 10:00:00,46.86,46.92,46.77,46.9,63887.0,46.4761,46.5357,46.3869,46.5158,63887.0
2024-10-28 10:10:00,46.91,46.91,46.78,46.82,69977.0,46.5257,46.5257,46.3968,46.4365,69977.0
2024-10-28 10:20:00,46.83,46.93,46.76,46.8,197368.0,46.4464,46.5456,46.377,46.4166,197368.0
2024-10-28 10:30:00,46.8,46.82,46.72,46.76,59896.0,46.4166,46.4365,46.3373,46.377,59896.0
2024-10-28 10:40:00,46.77,46.86,46.74,46.82,55119.0,46.3869,46.4761,46.3571,46.4365,55119.0
2024-10-28 10:50:00,46.82,46.96,46.82,46.86,84744.0,46.4365,46.5753,46.4365,46.4761,84744.0
2024-10-28 11:00:00,46.86,46.86,46.75,46.77,60676.0,46.4761,46.4761,46.3671,46.3869,60676.0
2024-10-28 11:10:00,46.78,46.89,46.78,46.88,155560.0,46.3968,46.5059,46.3968,46.496,155560.0
2024-10-28 11:20:00,46.88,46.91,46.78,46.79,79018.0,46.496,46.5257,46.3968,46.4067,79018.0
2024-10-28 11:30:00,46.8,46.81,46.63,46.64,112635.0,46.4166,46.4266,46.248,46.258,112635.0
2024-10-28 11:40:00,46.64,46.66,46.57,46.59,154558.0,46.258,46.2778,46.1885,46.2084,154558.0
2024-10-28 11:50:00,46.59,46.65,46.56,46.57,47049.0,46.2084,46.2679,46.1786,46.1885,47049.0
2024-10-28 12:00:00,46.57,46.62,46.55,46.61,51593.0,46.1885,46.2381,46.1687,46.2282,51593.0
2024-10-28 12:10:00,46.61,46.68,46.6,46.66,57502.0,46.2282,46.2976,46.2183,46.2778,57502.0
2024-10-28 12:20:00,46.65,46.7,46.58,46.68,83099.0,46.2679,46.3175,46.1984,46.2976,83099.0
2024-10-28 12:30:00,46.68,46.7,46.58,46.63,100444.0,46.2976,46.3175,46.1984,46.248,100444.0
2024-10-28 12:40:00,46.63,46.7,46.61,46.65,69419.0,46.248,46.3175,46.2282,46.2679,69419.0
2024-10-28 12:50:00,46.65,46.66,46.6,46.63,40872.0,46.2679,46.2778,46.2183,46.248,40872.0
2024-10-28 13:00:00,46.63,46.68,46.61,46.66,60277.0,46.248,46.2976,46.2282,46.2778,60277.0
2024-10-28 13:10:00,46.66,46.69,46.59,46.66,53128.0,46.2778,46.3075,46.2084,46.2778,53128.0
2024-10-28 13:20:00,46.66,46.69,46.65,46.68,38299.0,46.2778,46.3075,46.2679,46.2976,38299.0
2024-10-28 13:30:00,46.68,46.73,46.66,46.69,43563.0,46.2976,46.3472,46.2778,46.3075,43563.0
2024-10-28 13:40:00,46.68,46.69,46.61,46.61,44701.0,46.2976,46.3075,46.2282,46.2282,44701.0
2024-10-28 13:50:00,46.61,46.62,46.55,46.58,76326.0,46.2282,46.2381,46.1687,46.1984,76326.0
2024-10-28 14:00:00,46.58,46.66,46.53,46.63,104068.0,46.1984,46.2778,46.1489,46.248,104068.0
2024-10-28 14:10:00,46.63,46.63,46.57,46.59,63449.0,46.248,46.248,46.1885,46.2084,63449.0
2024-10-28 14:20:00,46.6,46.63,46.57,46.59,59632.0,46.2183,46.248,46.1885,46.2084,59632.0
2024-10-28 14:30:00,46.61,46.67,46.59,46.66,73727.0,46.2282,46.2877,46.2084,46.2778,73727.0
2024-10-28 14:40:00,46.66,46.72,46.64,46.71,155063.0,46.2778,46.3373,46.258,46.3274,155063.0
2024-10-28 14:50:00,46.71,46.76,46.63,46.64,91580.0,46.3274,46.377,46.248,46.258,91580.0
2024-10-28 15:00:00,46.63,46.68,46.6,46.6,82843.0,46.248,46.2976,46.2183,46.2183,82843.0
2024-10-28 15:10:00,46.61,46.66,46.6,46.65,124695.0,46.2282,46.2778,46.2183,46.2679,124695.0
2024-10-28 15:20:00,46.65,46.76,46.64,46.73,118485.0,46.2679,46.377,46.258,46.3472,118485.0
2024-10-28 15:30:00,46.73,46.8,46.72,46.76,165940.0,46.3472,46.4166,46.3373,46.377,165940.0
2024-10-28 15:40:00,46.76,46.79,46.73,46.76,265112.0,46.377,46.4067,46.3472,46.377,265112.0
2024-10-28 15:50:00,46.76,46.83,46.69,46.74,900357.0,46.377,46.4464,46.3075,46.3571,900357.0
2024-10-29 09:30:00,47.49,47.56,47.02,47.1,237239.0,47.101,47.1704,46.6348,46.7142,237239.0
2024-10-29 09:40:00,47.09,47.09,46.69,46.69,203325.0,46.7043,46.7043,46.3075,46.3075,203325.0
2024-10-29 09:50:00,46.68,46.9,46.65,46.67,137648.0,46.2976,46.5158,46.2679,46.2877,137648.0
2024-10-29 10:00:00,46.67,47.01,46.65,46.87,241718.0,46.2877,46.6249,46.2679,46.4861,241718.0
2024-10-29 10:10:00,46.86,46.96,46.83,46.94,82016.0,46.4761,46.5753,46.4464,46.5555,82016.0
2024-10-29 10:20:00,46.94,47.09,46.88,46.92,207157.0,46.5555,46.7043,46.496,46.5357,207157.0
2024-10-29 10:30:00,46.94,47.27,46.91,47.25,112599.0,46.5555,46.8828,46.5257,46.863,112599.0
2024-10-29 10:40:00,47.25,47.34,46.99,47.04,166891.0,46.863,46.9522,46.6051,46.6547,166891.0
2024-10-29 10:50:00,47.04,47.08,46.99,47.05,92876.0,46.6547,46.6943,46.6051,46.6646,92876.0
2024-10-29 11:00:00,47.05,47.05,46.87,46.88,124428.0,46.6646,46.6646,46.4861,46.496,124428.0
2024-10-29 11:10:00,46.87,46.98,46.86,46.9,69576.0,46.4861,46.5952,46.4761,46.5158,69576.0
2024-10-29 11:20:00,46.9,46.94,46.8,46.85,52505.0,46.5158,46.5555,46.4166,46.4662,52505.0
2024-10-29 11:30:00,46.85,46.89,46.77,46.88,75544.0,46.4662,46.5059,46.3869,46.496,75544.0
2024-10-29 11:40:00,46.88,46.89,46.83,46.84,45325.0,46.496,46.5059,46.4464,46.4563,45325.0
2024-10-29 11:50:00,46.85,46.86,46.77,46.8,68276.0,46.4662,46.4761,46.3869,46.4166,68276.0
2024-10-29 12:00:00,46.8,46.82,46.77,46.79,57090.0,46.4166,46.4365,46.3869,46.4067,57090.0
2024-10-29 12:10:00,46.79,46.79,46.7,46.72,66573.0,46.4067,46.4067,46.3175,46.3373,66573.0
2024-10-29 12:20:00,46.71,46.72,46.68,46.72,54530.0,46.3274,46.3373,46.2976,46.3373,54530.0
2024-10-29 12:30:00,46.72,46.72,46.61,46.66,59867.0,46.3373,46.3373,46.2282,46.2778,59867.0
2024-10-29 12:40:00,46.66,46.66,46.59,46.59,76479.0,46.2778,46.2778,46.2084,46.2084,76479.0
2024-10-29 12:50:00,46.59,46.7,46.59,46.69,103143.0,46.2084,46.3175,46.2084,46.3075,103143.0
2024-10-29 13:00:00,46.69,46.75,46.68,46.68,64281.0,46.3075,46.3671,46.2976,46.2976,64281.0
2024-10-29 13:10:00,46.68,46.72,46.65,46.69,65276.0,46.2976,46.3373,46.2679,46.3075,65276.0
2024-10-29 13:20:00,46.68,46.69,46.62,46.66,58196.0,46.2976,46.3075,46.2381,46.2778,58196.0
2024-10-29 13:30:00,46.66,46.68,46.59,46.61,77207.0,46.2778,46.2976,46.2084,46.2282,77207.0
2024-10-29 13:40:00,46.62,46.64,46.57,46.58,33822.0,46.2381,46.258,46.1885,46.1984,33822.0
2024-10-29 13:50:00,46.58,46.64,46.58,46.64,24899.0,46.1984,46.258,46.1984,46.258,24899.0
2024-10-29 14:00:00,46.64,46.66,46.59,46.59,51918.0,46.258,46.2778,46.2084,46.2084,51918.0
2024-10-29 14:10:00,46.59,46.65,46.59,46.64,85916.0,46.2084,46.2679,46.2084,46.258,85916.0
2024-10-29 14:20:00,46.64,46.64,46.59,46.63,63733.0,46.258,46.258,46.2084,46.248,63733.0
2024-10-29 14:30:00,46.63,46.63,46.59,46.63,72336.0,46.248,46.248,46.2084,46.248,72336.0
2024-10-29 14:40:00,46.63,46.63,46.59,46.61,69125.0,46.248,46.248,46.2084,46.2282,69125.0
2024-10-29 14:50:00,46.6,46.65,46.59,46.6,77505.0,46.2183,46.2679,46.2084,46.2183,77505.0
2024-10-29 15:00:00,46.6,46.63,46.58,46.59,71151.0,46.2183,46.248,46.1984,46.2084,71151.0
2024-10-29 15:10:00,46.59,46.62,46.56,46.62,104075.0,46.2084,46.2381,46.1786,46.2381,104075.0
2024-10-29 15:20:00,46.62,46.63,46.59,46.63,163221.0,46.2381,46.248,46.2084,46.248,163221.0
2024-10-29 15:30:00,46.63,46.68,46.6,46.64,207684.0,46.248,46.2976,46.2183,46.258,207684.0
2024-10-29 15:40:00,46.64,46.66,46.58,46.59,224490.0,46.258,46.2778,46.1984,46.2084,224490.0
2024-10-29 15:50:00,46.59,46.61,46.53,46.57,771563.0,46.2084,46.2282,46.1489,46.1885,771563.0
2024-10-30 09:30:00,46.28,46.31,45.9,46.03,348407.0,45.9009,45.9307,45.524,45.6529,348407.0
2024-10-30 09:40:00,46.04,46.1,45.84,46.04,157169.0,45.6629,45.7224,45.4645,45.6629,157169.0
2024-10-30 09:50:00,46.03,46.17,45.98,46.1,196371.0,45.6529,45.7918,45.6034,45.7224,196371.0
2024-10-30 10:00:00,46.1,46.22,46.08,46.14,115275.0,45.7224,45.8414,45.7025,45.762,115275.0
2024-10-30 10:10:00,46.13,46.35,46.12,46.22,147250.0,45.7521,45.9703,45.7422,45.8414,147250.0
2024-10-30 10:20:00,46.22,46.23,46.07,46.12,178545.0,45.8414,45.8513,45.6926,45.7422,178545.0
2024-10-30 10:30:00,46.12,46.13,46.02,46.07,162390.0,45.7422,45.7521,45.643,45.6926,162390.0
2024-10-30 10:40:00,46.07,46.1,45.89,45.97,124819.0,45.6926,45.7224,45.5141,45.5934,124819.0
2024-10-30 10:50:00,45.97,45.98,45.86,45.89,109878.0,45.5934,45.6034,45.4843,45.5141,109878.0
2024-10-30 11:00:00,45.89,45.94,45.85,45.94,120127.0,45.5141,45.5637,45.4744,45.5637,120127.0
2024-10-30 11:10:00,45.95,46.03,45.92,46.02,174819.0,45.5736,45.6529,45.5438,45.643,174819.0
2024-10-30 11:20:00,46.03,46.03,45.94,46.0,94072.0,45.6529,45.6529,45.5637,45.6232,94072.0
2024-10-30 11:30:00,45.99,46.04,45.98,46.02,83638.0,45.6133,45.6629,45.6034,45.643,83638.0
2024-10-30 11:40:00,46.02,46.12,46.01,46.09,114534.0,45.643,45.7422,45.6331,45.7125,114534.0
2024-10-30 11:50:00,46.09,46.13,46.05,46.05,121261.0,45.7125,45.7521,45.6728,45.6728,121261.0
2024-10-30 12:00:00,46.05,46.06,45.96,45.97,79339.0,45.6728,45.6827,45.5835,45.5934,79339.0
2024-10-30 12:10:00,45.96,45.97,45.9,45.91,67513.0,45.5835,45.5934,45.524,45.5339,67513.0
2024-10-30 12:20:00,45.91,45.92,45.87,45.89,115051.0,45.5339,45.5438,45.4943,45.5141,115051.0
2024-10-30 12:30:00,45.89,45.89,45.76,45.78,166555.0,45.5141,45.5141,45.3852,45.405,166555.0
2024-10-30 12:40:00,45.77,45.83,45.73,45.83,78607.0,45.3951,45.4546,45.3554,45.4546,78607.0
2024-10-30 12:50:00,45.83,45.83,45.73,45.76,155281.0,45.4546,45.4546,45.3554,45.3852,155281.0
2024-10-30 13:00:00,45.76,45.79,45.73,45.74,79825.0,45.3852,45.4149,45.3554,45.3653,79825.0
2024-10-30 13:10:00,45.75,45.86,45.72,45.82,115468.0,45.3752,45.4843,45.3455,45.4447,115468.0
2024-10-30 13:20:00,45.82,45.83,45.68,45.68,134862.0,45.4447,45.4546,45.3058,45.3058,134862.0
2024-10-30 13:30:00,45.69,45.72,45.6,45.61,140260.0,45.3157,45.3455,45.2265,45.2364,140260.0
2024-10-30 13:40:00,45.6,45.67,45.56,45.67,102329.0,45.2265,45.2959,45.1868,45.2959,102329.0
2024-10-30 13:50:00,45.67,45.71,45.59,45.66,136707.0,45.2959,45.3356,45.2166,45.286,136707.0
2024-10-30 14:00:00,45.66,45.74,45.66,45.73,98101.0,45.286,45.3653,45.286,45.3554,98101.0
2024-10-30 14:10:00,45.73,45.84,45.73,45.83,113856.0,45.3554,45.4645,45.3554,45.4546,113856.0
2024-10-30 14:20:00,45.84,45.92,45.81,45.82,110464.0,45.4645,45.5438,45.4348,45.4447,110464.0
2024-10-30 14:30:00,45.81,45.84,45.8,45.81,80787.0,45.4348,45.4645,45.4248,45.4348,80787.0
2024-10-30 14:40:00,45.82,45.83,45.79,45.83,80226.0,45.4447,45.4546,45.4149,45.4546,80226.0
2024-10-30 14:50:00,45.83,45.88,45.83,45.86,92555.0,45.4546,45.5042,45.4546,45.4843,92555.0
2024-10-30 15:00:00,45.86,45.86,45.76,45.79,125822.0,45.4843,45.4843,45.3852,45.4149,125822.0
2024-10-30 15:10:00,45.79,45.88,45.78,45.84,100730.0,45.4149,45.5042,45.405,45.4645,100730.0
2024-10-30 15:20:00,45.84,45.95,45.83,45.91,141856.0,45.4645,45.5736,45.4546,45.5339,141856.0
2024-10-30 15:30:00,45.9,45.92,45.85,45.91,115548.0,45.524,45.5438,45.4744,45.5339,115548.0
2024-10-30 15:40:00,45.91,46.04,45.9,46.0,303965.0,45.5339,45.6629,45.524,45.6232,303965.0
2024-10-30 15:50:00,45.99,46.03,45.93,45.97,750614.0,45.6133,45.6529,45.5538,45.5934,750614.0
2024-10-31 09:30:00,45.41,45.57,44.96,45.14,571042.0,45.038,45.1967,44.5917,44.7702,571042.0
2024-10-31 09:40:00,45.14,45.2,44.97,44.98,177674.0,44.7702,44.8297,44.6016,44.6115,177674.0
2024-10-31 09:50:00,44.98,45.15,44.95,45.05,275631.0,44.6115,44.7802,44.5818,44.681,275631.0
2024-10-31 10:00:00,45.05,45.24,44.93,45.22,252146.0,44.681,44.8694,44.562,44.8496,252146.0
2024-10-31 10:10:00,45.22,45.37,45.09,45.36,367512.0,44.8496,44.9984,44.7206,44.9884,367512.0
2024-10-31 10:20:00,45.36,45.36,44.99,45.03,179305.0,44.9884,44.9884,44.6215,44.6611,179305.0
2024-10-31 10:30:00,45.03,45.07,44.96,44.99,251701.0,44.6611,44.7008,44.5917,44.6215,251701.0
2024-10-31 10:40:00,44.99,45.02,44.79,44.8,580201.0,44.6215,44.6512,44.4231,44.433,580201.0
2024-10-31 10:50:00,44.8,44.89,44.77,44.84,142741.0,44.433,44.5223,44.4033,44.4727,142741.0
2024-10-31 11:00:00,44.82,44.91,44.74,44.81,103321.0,44.4529,44.5421,44.3735,44.4429,103321.0
2024-10-31 11:10:00,44.82,44.85,44.74,44.83,155560.0,44.4529,44.4826,44.3735,44.4628,155560.0
2024-10-31 11:20:00,44.82,44.94,44.81,44.91,120117.0,44.4529,44.5719,44.4429,44.5421,120117.0
2024-10-31 11:30:00,44.91,44.94,44.88,44.9,63999.0,44.5421,44.5719,44.5124,44.5322,63999.0
2024-10-31 11:40:00,44.9,44.9,44.77,44.79,94595.0,44.5322,44.5322,44.4033,44.4231,94595.0
2024-10-31 11:50:00,44.8,44.88,44.71,44.88,117744.0,44.433,44.5124,44.3438,44.5124,117744.0
2024-10-31 12:00:00,44.89,44.93,44.81,44.86,87339.0,44.5223,44.562,44.4429,44.4925,87339.0
2024-10-31 12:10:00,44.86,44.98,44.85,44.97,48667.0,44.4925,44.6115,44.4826,44.6016,48667.0
2024-10-31 12:20:00,44.98,45.07,44.94,45.06,93882.0,44.6115,44.7008,44.5719,44.6909,93882.0
2024-10-31 12:30:00,45.05,45.11,45.01,45.05,91652.0,44.681,44.7405,44.6413,44.681,91652.0
2024-10-31 12:40:00,45.05,45.06,45.0,45.03,50410.0,44.681,44.6909,44.6314,44.6611,50410.0
2024-10-31 12:50:00,45.02,45.1,45.02,45.08,48284.0,44.6512,44.7306,44.6512,44.7107,48284.0
2024-10-31 13:00:00,45.07,45.14,45.06,45.14,55421.0,44.7008,44.7702,44.6909,44.7702,55421.0
2024-10-31 13:10:00,45.14,45.14,45.1,45.1,54403.0,44.7702,44.7702,44.7306,44.7306,54403.0
2024-10-31 13:20:00,45.11,45.11,45.02,45.04,44304.0,44.7405,44.7405,44.6512,44.6711,44304.0
2024-10-31 13:30:00,45.04,45.08,44.99,45.05,82738.0,44.6711,44.7107,44.6215,44.681,82738.0
2024-10-31 13:40:00,45.05,45.07,44.94,45.01,49575.0,44.681,44.7008,44.5719,44.6413,49575.0
2024-10-31 13:50:00,45.01,45.04,44.99,45.04,45113.0,44.6413,44.6711,44.6215,44.6711,45113.0
2024-10-31 14:00:00,45.04,45.06,44.99,45.02,107020.0,44.6711,44.6909,44.6215,44.6512,107020.0
2024-10-31 14:10:00,45.02,45.06,45.01,45.03,47710.0,44.6512,44.6909,44.6413,44.6611,47710.0
2024-10-31 14:20:00,45.03,45.11,45.02,45.1,67662.0,44.6611,44.7405,44.6512,44.7306,67662.0
2024-10-31 14:30:00,45.11,45.16,45.09,45.12,72466.0,44.7405,44.7901,44.7206,44.7504,72466.0
2024-10-31 14:40:00,45.13,45.16,45.06,45.14,59043.0,44.7603,44.7901,44.6909,44.7702,59043.0
2024-10-31 14:50:00,45.14,45.18,45.12,45.13,82454.0,44.7702,44.8099,44.7504,44.7603,82454.0
2024-10-31 15:00:00,45.14,45.21,45.13,45.19,108986.0,44.7702,44.8397,44.7603,44.8198,108986.0
2024-10-31 15:10:00,45.19,45.2,45.13,45.15,74059.0,44.8198,44.8297,44.7603,44.7802,74059.0
2024-10-31 15:20:00,45.15,45.17,45.11,45.12,94607.0,44.7802,44.8,44.7405,44.7504,94607.0
2024-10-31 15:30:00,45.12,45.17,45.06,45.13,164344.0,44.7504,44.8,44.6909,44.7603,164344.0
2024-10-31 15:40:00,45.12,45.24,45.12,45.23,227997.0,44.7504,44.8694,44.7504,44.8595,227997.0
2024-10-31 15:50:00,45.24,45.27,45.02,45.02,792594.0,44.8694,44.8992,44.6512,44.6512,792594.0
2024-11-01 09:30:00,45.6,45.94,45.3,45.91,353366.0,45.2265,45.5637,44.9289,45.5339,353366.0
2024-11-01 09:40:00,45.9,45.93,45.67,45.83,151146.0,45.524,45.5538,45.2959,45.4546,151146.0
2024-11-01 09:50:00,45.83,46.11,45.82,46.09,269836.0,45.4546,45.7323,45.4447,45.7125,269836.0
2024-11-01 10:00:00,46.1,46.17,45.89,46.05,209985.0,45.7224,45.7918,45.5141,45.6728,209985.0
2024-11-01 10:10:00,46.05,46.11,45.88,45.91,182239.0,45.6728,45.7323,45.5042,45.5339,182239.0
2024-11-01 10:20:00,45.9,46.0,45.84,45.98,111236.0,45.524,45.6232,45.4645,45.6034,111236.0
2024-11-01 10:30:00,45.98,46.0,45.81,45.88,307332.0,45.6034,45.6232,45.4348,45.5042,307332.0
2024-11-01 10:40:00,45.88,45.89,45.7,45.82,119988.0,45.5042,45.5141,45.3257,45.4447,119988.0
2024-11-01 10:50:00,45.82,45.87,45.7,45.86,87355.0,45.4447,45.4943,45.3257,45.4843,87355.0
2024-11-01 11:00:00,45.88,45.88,45.76,45.78,65616.0,45.5042,45.5042,45.3852,45.405,65616.0
2024-11-01 11:10:00,45.78,45.89,45.76,45.86,67982.0,45.405,45.5141,45.3852,45.4843,67982.0
2024-11-01 11:20:00,45.86,45.93,45.83,45.93,58974.0,45.4843,45.5538,45.4546,45.5538,58974.0
2024-11-01 11:30:00,45.94,45.97,45.88,45.94,82251.0,45.5637,45.5934,45.5042,45.5637,82251.0
2024-11-01 11:40:00,45.94,45.97,45.78,45.78,69273.0,45.5637,45.5934,45.405,45.405,69273.0
2024-11-01 11:50:00,45.79,45.87,45.75,45.85,51099.0,45.4149,45.4943,45.3752,45.4744,51099.0
2024-11-01 12:00:00,45.85,45.91,45.78,45.78,54001.0,45.4744,45.5339,45.405,45.405,54001.0
2024-11-01 12:10:00,45.79,45.83,45.74,45.8,70388.0,45.4149,45.4546,45.3653,45.4248,70388.0
2024-11-01 12:20:00,45.8,45.8,45.7,45.75,71093.0,45.4248,45.4248,45.3257,45.3752,71093.0
2024-11-01 12:30:00,45.75,45.75,45.65,45.68,84206.0,45.3752,45.3752,45.2761,45.3058,84206.0
2024-11-01 12:40:00,45.67,45.68,45.56,45.65,97814.0,45.2959,45.3058,45.1868,45.2761,97814.0
2024-11-01 12:50:00,45.65,45.7,45.63,45.67,41695.0,45.2761,45.3257,45.2562,45.2959,41695.0
2024-11-01 13:00:00,45.67,45.69,45.58,45.59,42569.0,45.2959,45.3157,45.2066,45.2166,42569.0
2024-11-01 13:10:00,45.59,45.67,45.58,45.64,68541.0,45.2166,45.2959,45.2066,45.2661,68541.0
2024-11-01 13:20:00,45.65,45.72,45.64,45.7,68164.0,45.2761,45.3455,45.2661,45.3257,68164.0
2024-11-01 13:30:00,45.71,45.71,45.47,45.48,85918.0,45.3356,45.3356,45.0975,45.1075,85918.0
2024-11-01 13:40:00,45.47,45.49,45.44,45.48,54298.0,45.0975,45.1174,45.0678,45.1075,54298.0
2024-11-01 13:50:00,45.48,45.57,45.46,45.48,68106.0,45.1075,45.1967,45.0876,45.1075,68106.0
2024-11-01 14:00:00,45.48,45.55,45.45,45.47,60478.0,45.1075,45.1769,45.0777,45.0975,60478.0
2024-11-01 14:10:00,45.46,45.48,45.43,45.45,42604.0,45.0876,45.1075,45.0579,45.0777,42604.0
2024-11-01 14:20:00,45.46,45.56,45.42,45.53,53041.0,45.0876,45.1868,45.0479,45.157,53041.0
2024-11-01 14:30:00,45.53,45.56,45.5,45.55,46475.0,45.157,45.1868,45.1273,45.1769,46475.0
2024-11-01 14:40:00,45.54,45.62,45.53,45.61,72341.0,45.167,45.2463,45.157,45.2364,72341.0
2024-11-01 14:50:00,45.61,45.65,45.6,45.61,117262.0,45.2364,45.2761,45.2265,45.2364,117262.0
2024-11-01 15:00:00,45.61,45.72,45.59,45.72,64648.0,45.2364,45.3455,45.2166,45.3455,64648.0
2024-11-01 15:10:00,45.72,45.73,45.69,45.72,124102.0,45.3455,45.3554,45.3157,45.3455,124102.0
2024-11-01 15:20:00,45.73,45.74,45.61,45.65,106998.0,45.3554,45.3653,45.2364,45.2761,106998.0
2024-11-01 15:30:00,45.65,45.71,45.64,45.68,185367.0,45.2761,45.3356,45.2661,45.3058,185367.0
2024-11-01 15:40:00,45.67,45.76,45.64,45.72,341818.0,45.2959,45.3852,45.2661,45.3455,341818.0
2024-11-01 15:50:00,45.71,45.73,45.52,45.62,1225834.0,45.3356,45.3554,45.1471,45.2463,1225834.0
2024-11-04 09:30:00,45.97,46.34,45.62,45.88,303839.0,45.5934,45.9604,45.2463,45.5042,303839.0
2024-11-04 09:40:00,45.91,46.34,45.87,46.17,220105.0,45.5339,45.9604,45.4943,45.7918,220105.0
2024-11-04 09:50:00,46.16,46.4,46.11,46.37,192538.0,45.7819,46.0199,45.7323,45.9902,192538.0
2024-11-04 10:00:00,46.36,46.61,46.25,46.6,317268.0,45.9802,46.2282,45.8711,46.2183,317268.0
2024-11-04 10:10:00,46.62,46.63,46.49,46.53,141571.0,46.2381,46.248,46.1092,46.1489,141571.0
2024-11-04 10:20:00,46.52,46.65,46.48,46.59,87945.0,46.1389,46.2679,46.0993,46.2084,87945.0
2024-11-04 10:30:00,46.6,46.69,46.55,46.67,84945.0,46.2183,46.3075,46.1687,46.2877,84945.0
2024-11-04 10:40:00,46.68,46.73,46.53,46.57,85640.0,46.2976,46.3472,46.1489,46.1885,85640.0
2024-11-04 10:50:00,46.58,46.6,46.52,46.53,50701.0,46.1984,46.2183,46.1389,46.1489,50701.0
2024-11-04 11:00:00,46.54,46.57,46.44,46.46,52938.0,46.1588,46.1885,46.0596,46.0794,52938.0
2024-11-04 11:10:00,46.46,46.5,46.31,46.33,119715.0,46.0794,46.1191,45.9307,45.9505,119715.0
2024-11-04 11:20:00,46.32,46.33,46.2,46.22,48261.0,45.9406,45.9505,45.8216,45.8414,48261.0
2024-11-04 11:30:00,46.21,46.21,45.99,46.0,185576.0,45.8315,45.8315,45.6133,45.6232,185576.0
2024-11-04 11:40:00,45.99,46.01,45.85,45.87,99627.0,45.6133,45.6331,45.4744,45.4943,99627.0
2024-11-04 11:50:00,45.87,45.92,45.82,45.9,64773.0,45.4943,45.5438,45.4447,45.524,64773.0
2024-11-04 12:00:00,45.9,45.94,45.83,45.87,82230.0,45.524,45.5637,45.4546,45.4943,82230.0
2024-11-04 12:10:00,45.87,46.05,45.84,46.03,141041.0,45.4943,45.6728,45.4645,45.6529,141041.0
2024-11-04 12:20:00,46.02,46.22,46.02,46.18,143401.0,45.643,45.8414,45.643,45.8017,143401.0
2024-11-04 12:30:00,46.18,46.23,46.15,46.23,107887.0,45.8017,45.8513,45.772,45.8513,107887.0
2024-11-04 12:40:00,46.23,46.27,46.19,46.26,69205.0,45.8513,45.891,45.8116,45.8811,69205.0
2024-11-04 12:50:00,46.27,46.31,46.24,46.28,88648.0,45.891,45.9307,45.8612,45.9009,88648.0
2024-11-04 13:00:00,46.29,46.33,46.09,46.13,191765.0,45.9108,45.9505,45.7125,45.7521,191765.0
2024-11-04 13:10:00,46.14,46.27,46.14,46.24,58308.0,45.762,45.891,45.762,45.8612,58308.0
2024-11-04 13:20:00,46.25,46.33,46.23,46.28,71234.0,45.8711,45.9505,45.8513,45.9009,71234.0
2024-11-04 13:30:00,46.27,46.33,46.24,46.32,40435.0,45.891,45.9505,45.8612,45.9406,40435.0
2024-11-04 13:40:00,46.31,46.36,46.29,46.33,78766.0,45.9307,45.9802,45.9108,45.9505,78766.0
2024-11-04 13:50:00,46.33,46.36,46.29,46.3,60426.0,45.9505,45.9802,45.9108,45.9207,60426.0
2024-11-04 14:00:00,46.31,46.39,46.3,46.38,66324.0,45.9307,46.01,45.9207,46.0001,66324.0
2024-11-04 14:10:00,46.38,46.38,46.32,46.32,52208.0,46.0001,46.0001,45.9406,45.9406,52208.0
2024-11-04 14:20:00,46.32,46.35,46.31,46.32,39222.0,45.9406,45.9703,45.9307,45.9406,39222.0
2024-11-04 14:30:00,46.32,46.37,46.28,46.34,52837.0,45.9406,45.9902,45.9009,45.9604,52837.0
2024-11-04 14:40:00,46.35,46.37,46.31,46.36,90582.0,45.9703,45.9902,45.9307,45.9802,90582.0
2024-11-04 14:50:00,46.36,46.39,46.35,46.36,63958.0,45.9802,46.01,45.9703,45.9802,63958.0
2024-11-04 15:00:00,46.35,46.4,46.29,46.4,105178.0,45.9703,46.0199,45.9108,46.0199,105178.0
2024-11-04 15:10:00,46.4,46.42,46.34,46.36,94503.0,46.0199,46.0398,45.9604,45.9802,94503.0
2024-11-04 15:20:00,46.35,46.42,46.33,46.42,62461.0,45.9703,46.0398,45.9505,46.0398,62461.0
2024-11-04 15:30:00,46.41,46.43,46.23,46.23,118303.0,46.0298,46.0497,45.8513,45.8513,118303.0
2024-11-04 15:40:00,46.24,46.3,46.21,46.21,166612.0,45.8612,45.9207,45.8315,45.8315,166612.0
2024-11-04 15:50:00,46.22,46.29,46.17,46.27,792068.0,45.8414,45.9108,45.7918,45.891,792068.0
2024-11-05 09:30:00,46.87,46.87,46.51,46.61,266216.0,46.4861,46.4861,46.129,46.2282,266216.0
2024-11-05 09:40:00,46.59,46.79,46.57,46.76,121241.0,46.2084,46.4067,46.1885,46.377,121241.0
2024-11-05 09:50:00,46.75,46.78,46.69,46.74,109175.0,46.3671,46.3968,46.3075,46.3571,109175.0
2024-11-05 10:00:00,46.72,46.78,46.51,46.51,168567.0,46.3373,46.3968,46.129,46.129,168567.0
2024-11-05 10:10:00,46.51,46.55,46.43,46.51,147760.0,46.129,46.1687,46.0497,46.129,147760.0
2024-11-05 10:20:00,46.52,46.54,46.42,46.43,94111.0,46.1389,46.1588,46.0398,46.0497,94111.0
2024-11-05 10:30:00,46.44,46.73,46.42,46.72,66212.0,46.0596,46.3472,46.0398,46.3373,66212.0
2024-11-05 10:40:00,46.72,46.95,46.67,46.9,117102.0,46.3373,46.5654,46.2877,46.5158,117102.0
2024-11-05 10:50:00,46.9,46.91,46.71,46.75,127648.0,46.5158,46.5257,46.3274,46.3671,127648.0
2024-11-05 11:00:00,46.75,46.81,46.71,46.77,58744.0,46.3671,46.4266,46.3274,46.3869,58744.0
2024-11-05 11:10:00,46.78,46.85,46.75,46.78,63464.0,46.3968,46.4662,46.3671,46.3968,63464.0
2024-11-05 11:20:00,46.78,46.81,46.73,46.73,78156.0,46.3968,46.4266,46.3472,46.3472,78156.0
2024-11-05 11:30:00,46.73,46.79,46.72,46.77,97398.0,46.3472,46.4067,46.3373,46.3869,97398.0
2024-11-05 11:40:00,46.77,46.79,46.69,46.78,80781.0,46.3869,46.4067,46.3075,46.3968,80781.0
2024-11-05 11:50:00,46.78,46.79,46.71,46.71,44963.0,46.3968,46.4067,46.3274,46.3274,44963.0
2024-11-05 12:00:00,46.72,46.76,46.69,46.74,29762.0,46.3373,46.377,46.3075,46.3571,29762.0
2024-11-05 12:10:00,46.75,46.83,46.75,46.82,48069.0,46.3671,46.4464,46.3671,46.4365,48069.0
2024-11-05 12:20:00,46.82,46.84,46.8,46.8,54114.0,46.4365,46.4563,46.4166,46.4166,54114.0
2024-11-05 12:30:00,46.8,46.85,46.78,46.79,32643.0,46.4166,46.4662,46.3968,46.4067,32643.0
2024-11-05 12:40:00,46.79,46.85,46.76,46.83,39266.0,46.4067,46.4662,46.377,46.4464,39266.0
2024-11-05 12:50:00,46.83,46.84,46.77,46.8,65332.0,46.4464,46.4563,46.3869,46.4166,65332.0
2024-11-05 13:00:00,46.81,46.9,46.8,46.87,47113.0,46.4266,46.5158,46.4166,46.4861,47113.0
2024-11-05 13:10:00,46.86,46.86,46.78,46.84,57133.0,46.4761,46.4761,46.3968,46.4563,57133.0
2024-11-05 13:20:00,46.84,46.9,46.75,46.87,119999.0,46.4563,46.5158,46.3671,46.4861,119999.0
2024-11-05 13:30:00,46.87,46.87,46.74,46.77,118188.0,46.4861,46.4861,46.3571,46.3869,118188.0
2024-11-05 13:40:00,46.77,46.8,46.71,46.71,64494.0,46.3869,46.4166,46.3274,46.3274,64494.0
2024-11-05 13:50:00,46.72,46.77,46.7,46.75,57239.0,46.3373,46.3869,46.3175,46.3671,57239.0
2024-11-05 14:00:00,46.75,46.76,46.72,46.73,41420.0,46.3671,46.377,46.3373,46.3472,41420.0
2024-11-05 14:10:00,46.73,46.78,46.72,46.73,87095.0,46.3472,46.3968,46.3373,46.3472,87095.0
2024-11-05 14:20:00,46.73,46.77,46.7,46.72,84337.0,46.3472,46.3869,46.3175,46.3373,84337.0
2024-11-05 14:30:00,46.72,46.75,46.69,46.73,58333.0,46.3373,46.3671,46.3075,46.3472,58333.0
2024-11-05 14:40:00,46.75,46.77,46.73,46.74,67764.0,46.3671,46.3869,46.3472,46.3571,67764.0
2024-11-05 14:50:00,46.73,46.74,46.69,46.7,44300.0,46.3472,46.3571,46.3075,46.3175,44300.0
2024-11-05 15:00:00,46.7,46.82,46.65,46.82,65949.0,46.3175,46.4365,46.2679,46.4365,65949.0
2024-11-05 15:10:00,46.82,46.85,46.79,46.84,80156.0,46.4365,46.4662,46.4067,46.4563,80156.0
2024-11-05 15:20:00,46.84,46.85,46.8,46.84,99436.0,46.4563,46.4662,46.4166,46.4563,99436.0
2024-11-05 15:30:00,46.84,46.92,46.81,46.87,128209.0,46.4563,46.5357,46.4266,46.4861,128209.0
2024-11-05 15:40:00,46.87,46.91,46.79,46.83,174517.0,46.4861,46.5257,46.4067,46.4464,174517.0
2024-11-05 15:50:00,46.83,47.0,46.82,46.99,582385.0,46.4464,46.615,46.4365,46.6051,582385.0
2024-11-06 09:30:00,45.28,45.93,44.92,45.88,1004135.0,44.9091,45.5538,44.552,45.5042,1004135.0
2024-11-06 09:40:00,45.89,46.03,45.21,45.21,487346.0,45.5141,45.6529,44.8397,44.8397,487346.0
2024-11-06 09:50:00,45.22,45.56,45.18,45.55,378055.0,44.8496,45.1868,44.8099,45.1769,378055.0
2024-11-06 10:00:00,45.55,45.76,45.47,45.74,704621.0,45.1769,45.3852,45.0975,45.3653,704621.0
2024-11-06 10:10:00,45.74,46.11,45.74,46.08,418098.0,45.3653,45.7323,45.3653,45.7025,418098.0
2024-11-06 10:20:00,46.09,46.4,46.08,46.37,467929.0,45.7125,46.0199,45.7025,45.9902,467929.0
2024-11-06 10:30:00,46.37,46.58,46.25,46.45,202720.0,45.9902,46.1984,45.8711,46.0695,202720.0
2024-11-06 10:40:00,46.46,46.64,46.37,46.62,267193.0,46.0794,46.258,45.9902,46.2381,267193.0
2024-11-06 10:50:00,46.63,46.83,46.58,46.78,209921.0,46.248,46.4464,46.1984,46.3968,209921.0
2024-11-06 11:00:00,46.78,46.82,46.67,46.75,147610.0,46.3968,46.4365,46.2877,46.3671,147610.0
2024-11-06 11:10:00,46.74,46.76,46.57,46.59,234337.0,46.3571,46.377,46.1885,46.2084,234337.0
2024-11-06 11:20:00,46.58,46.71,46.38,46.66,167612.0,46.1984,46.3274,46.0001,46.2778,167612.0
2024-11-06 11:30:00,46.67,46.76,46.57,46.74,182431.0,46.2877,46.377,46.1885,46.3571,182431.0
2024-11-06 11:40:00,46.74,46.95,46.71,46.93,140857.0,46.3571,46.5654,46.3274,46.5456,140857.0
2024-11-06 11:50:00,46.93,46.99,46.89,46.94,96464.0,46.5456,46.6051,46.5059,46.5555,96464.0
2024-11-06 12:00:00,46.94,46.94,46.73,46.79,55665.0,46.5555,46.5555,46.3472,46.4067,55665.0
2024-11-06 12:10:00,46.79,46.88,46.79,46.84,76468.0,46.4067,46.496,46.4067,46.4563,76468.0
2024-11-06 12:20:00,46.85,46.99,46.85,46.96,67290.0,46.4662,46.6051,46.4662,46.5753,67290.0
2024-11-06 12:30:00,46.96,47.03,46.89,47.01,135228.0,46.5753,46.6448,46.5059,46.6249,135228.0
2024-11-06 12:40:00,47.01,47.04,46.89,46.89,137524.0,46.6249,46.6547,46.5059,46.5059,137524.0
2024-11-06 12:50:00,46.89,46.96,46.84,46.92,105129.0,46.5059,46.5753,46.4563,46.5357,105129.0
2024-11-06 13:00:00,46.93,46.97,46.84,46.88,123531.0,46.5456,46.5852,46.4563,46.496,123531.0
2024-11-06 13:10:00,46.89,46.94,46.88,46.92,77597.0,46.5059,46.5555,46.496,46.5357,77597.0
2024-11-06 13:20:00,46.93,46.99,46.9,46.96,110407.0,46.5456,46.6051,46.5158,46.5753,110407.0
2024-11-06 13:30:00,46.96,47.01,46.85,46.91,85846.0,46.5753,46.6249,46.4662,46.5257,85846.0
2024-11-06 13:40:00,46.91,46.98,46.88,46.98,76787.0,46.5257,46.5952,46.496,46.5952,76787.0
2024-11-06 13:50:00,46.97,47.02,46.92,47.01,229168.0,46.5852,46.6348,46.5357,46.6249,229168.0
2024-11-06 14:00:00,47.01,47.22,47.0,47.2,136951.0,46.6249,46.8332,46.615,46.8134,136951.0
2024-11-06 14:10:00,47.2,47.21,47.1,47.16,120300.0,46.8134,46.8233,46.7142,46.7737,120300.0
2024-11-06 14:20:00,47.17,47.23,47.17,47.22,118565.0,46.7836,46.8431,46.7836,46.8332,118565.0
2024-11-06 14:30:00,47.21,47.23,47.13,47.18,98938.0,46.8233,46.8431,46.7439,46.7935,98938.0
2024-11-06 14:40:00,47.18,47.22,47.16,47.2,71509.0,46.7935,46.8332,46.7737,46.8134,71509.0
2024-11-06 14:50:00,47.19,47.19,47.09,47.12,69006.0,46.8034,46.8034,46.7043,46.734,69006.0
2024-11-06 15:00:00,47.12,47.16,47.04,47.07,103481.0,46.734,46.7737,46.6547,46.6844,103481.0
2024-11-06 15:10:00,47.06,47.21,47.01,47.14,173114.0,46.6745,46.8233,46.6249,46.7539,173114.0
2024-11-06 15:20:00,47.14,47.17,47.1,47.12,126720.0,46.7539,46.7836,46.7142,46.734,126720.0
2024-11-06 15:30:00,47.12,47.12,46.98,46.98,151163.0,46.734,46.734,46.5952,46.5952,151163.0
2024-11-06 15:40:00,46.98,47.05,46.89,47.0,330133.0,46.5952,46.6646,46.5059,46.615,330133.0
2024-11-06 15:50:00,47.01,47.02,46.86,46.87,664652.0,46.6249,46.6348,46.4761,46.4861,664652.0
2024-11-07 09:30:00,48.24,49.01,48.19,48.82,798743.0,47.8448,48.6085,47.7953,48.4201,798743.0
2024-11-07 09:40:00,48.82,49.08,48.51,49.0,774458.0,48.4201,48.678,48.1126,48.5986,774458.0
2024-11-07 09:50:00,48.99,49.21,48.91,49.01,410553.0,48.5887,48.8069,48.5094,48.6085,410553.0
2024-11-07 10:00:00,49.02,49.15,48.93,49.1,347876.0,48.6185,48.7474,48.5292,48.6978,347876.0
2024-11-07 10:10:00,49.11,49.12,48.36,48.46,395708.0,48.7077,48.7176,47.9639,48.063,395708.0
2024-11-07 10:20:00,48.45,48.75,48.45,48.66,222921.0,48.0531,48.3507,48.0531,48.2614,222921.0
2024-11-07 10:30:00,48.66,48.71,48.53,48.56,216829.0,48.2614,48.311,48.1325,48.1622,216829.0
2024-11-07 10:40:00,48.56,48.66,48.47,48.58,206583.0,48.1622,48.2614,48.073,48.1821,206583.0
2024-11-07 10:50:00,48.58,48.81,48.57,48.79,178667.0,48.1821,48.4102,48.1721,48.3903,178667.0
2024-11-07 11:00:00,48.78,48.79,48.61,48.69,169787.0,48.3804,48.3903,48.2118,48.2912,169787.0
2024-11-07 11:10:00,48.68,48.79,48.59,48.73,141742.0,48.2812,48.3903,48.192,48.3308,141742.0
2024-11-07 11:20:00,48.73,48.76,48.49,48.55,182032.0,48.3308,48.3606,48.0928,48.1523,182032.0
2024-11-07 11:30:00,48.54,48.67,48.48,48.64,167876.0,48.1424,48.2713,48.0829,48.2416,167876.0
2024-11-07 11:40:00,48.65,48.74,48.62,48.69,119174.0,48.2515,48.3407,48.2217,48.2912,119174.0
2024-11-07 11:50:00,48.69,48.72,48.63,48.67,91102.0,48.2912,48.3209,48.2317,48.2713,91102.0
2024-11-07 12:00:00,48.68,48.72,48.5,48.53,168051.0,48.2812,48.3209,48.1027,48.1325,168051.0
2024-11-07 12:10:00,48.52,48.69,48.51,48.63,174680.0,48.1226,48.2912,48.1126,48.2317,174680.0
2024-11-07 12:20:00,48.62,48.71,48.61,48.66,116316.0,48.2217,48.311,48.2118,48.2614,116316.0
2024-11-07 12:30:00,48.66,48.72,48.59,48.71,146045.0,48.2614,48.3209,48.192,48.311,146045.0
2024-11-07 12:40:00,48.72,48.81,48.66,48.8,154896.0,48.3209,48.4102,48.2614,48.4003,154896.0
2024-11-07 12:50:00,48.81,48.81,48.63,48.68,106641.0,48.4102,48.4102,48.2317,48.2812,106641.0
2024-11-07 13:00:00,48.68,48.69,48.53,48.55,80531.0,48.2812,48.2912,48.1325,48.1523,80531.0
2024-11-07 13:10:00,48.55,48.55,48.36,48.38,99668.0,48.1523,48.1523,47.9639,47.9837,99668.0
2024-11-07 13:20:00,48.39,48.45,48.35,48.36,85554.0,47.9936,48.0531,47.9539,47.9639,85554.0
2024-11-07 13:30:00,48.36,48.36,48.26,48.28,76008.0,47.9639,47.9639,47.8647,47.8845,76008.0
2024-11-07 13:40:00,48.28,48.28,48.19,48.26,79278.0,47.8845,47.8845,47.7953,47.8647,79278.0
2024-11-07 13:50:00,48.26,48.3,48.2,48.28,118070.0,47.8647,47.9044,47.8052,47.8845,118070.0
2024-11-07 14:00:00,48.27,48.43,48.25,48.39,114200.0,47.8746,48.0333,47.8548,47.9936,114200.0
2024-11-07 14:10:00,48.4,48.42,48.3,48.3,55520.0,48.0035,48.0234,47.9044,47.9044,55520.0
2024-11-07 14:20:00,48.3,48.4,48.25,48.33,98576.0,47.9044,48.0035,47.8548,47.9341,98576.0
2024-11-07 14:30:00,48.33,48.46,48.32,48.37,98183.0,47.9341,48.063,47.9242,47.9738,98183.0
2024-11-07 14:40:00,48.36,48.45,48.24,48.42,176360.0,47.9639,48.0531,47.8448,48.0234,176360.0
2024-11-07 14:50:00,48.43,48.53,48.41,48.52,147877.0,48.0333,48.1325,48.0135,48.1226,147877.0
2024-11-07 15:00:00,48.51,48.62,48.46,48.55,137318.0,48.1126,48.2217,48.063,48.1523,137318.0
2024-11-07 15:10:00,48.55,48.77,48.55,48.7,107548.0,48.1523,48.3705,48.1523,48.3011,107548.0
2024-11-07 15:20:00,48.71,48.76,48.63,48.68,184320.0,48.311,48.3606,48.2317,48.2812,184320.0
2024-11-07 15:30:00,48.68,48.75,48.59,48.63,190889.0,48.2812,48.3507,48.192,48.2317,190889.0
2024-11-07 15:40:00,48.63,48.65,48.54,48.58,325358.0,48.2317,48.2515,48.1424,48.1821,325358.0
2024-11-07 15:50:00,48.58,48.69,48.5,48.59,1128060.0,48.1821,48.2912,48.1027,48.192,1128060.0
2024-11-08 09:30:00,46.52,46.9,46.3,46.81,845590.0,46.1389,46.5158,45.9207,46.4266,845590.0
2024-11-08 09:40:00,46.83,46.87,46.52,46.7,333973.0,46.4464,46.4861,46.1389,46.3175,333973.0
2024-11-08 09:50:00,46.69,46.69,46.32,46.48,439475.0,46.3075,46.3075,45.9406,46.0993,439475.0
2024-11-08 10:00:00,46.47,46.56,46.17,46.35,310487.0,46.0893,46.1786,45.7918,45.9703,310487.0
2024-11-08 10:10:00,46.35,46.44,46.22,46.23,241675.0,45.9703,46.0596,45.8414,45.8513,241675.0
2024-11-08 10:20:00,46.23,46.31,46.06,46.21,304821.0,45.8513,45.9307,45.6827,45.8315,304821.0
2024-11-08 10:30:00,46.22,46.31,46.14,46.14,252174.0,45.8414,45.9307,45.762,45.762,252174.0
2024-11-08 10:40:00,46.14,46.16,45.93,45.98,321797.0,45.762,45.7819,45.5538,45.6034,321797.0
2024-11-08 10:50:00,45.98,45.98,45.82,45.84,236596.0,45.6034,45.6034,45.4447,45.4645,236596.0
2024-11-08 11:00:00,45.84,45.9,45.78,45.8,300640.0,45.4645,45.524,45.405,45.4248,300640.0
2024-11-08 11:10:00,45.8,45.88,45.67,45.69,291629.0,45.4248,45.5042,45.2959,45.3157,291629.0
2024-11-08 11:20:00,45.69,45.92,45.63,45.91,362784.0,45.3157,45.5438,45.2562,45.5339,362784.0
2024-11-08 11:30:00,45.91,46.04,45.83,45.88,241384.0,45.5339,45.6629,45.4546,45.5042,241384.0
2024-11-08 11:40:00,45.88,45.94,45.86,45.91,155278.0,45.5042,45.5637,45.4843,45.5339,155278.0
2024-11-08 11:50:00,45.91,45.97,45.7,45.7,171323.0,45.5339,45.5934,45.3257,45.3257,171323.0
2024-11-08 12:00:00,45.7,45.77,45.63,45.73,178205.0,45.3257,45.3951,45.2562,45.3554,178205.0
2024-11-08 12:10:00,45.74,45.81,45.69,45.7,239065.0,45.3653,45.4348,45.3157,45.3257,239065.0
2024-11-08 12:20:00,45.69,45.75,45.63,45.66,211593.0,45.3157,45.3752,45.2562,45.286,211593.0
2024-11-08 12:30:00,45.66,45.69,45.53,45.53,169017.0,45.286,45.3157,45.157,45.157,169017.0
2024-11-08 12:40:00,45.53,45.72,45.47,45.7,189418.0,45.157,45.3455,45.0975,45.3257,189418.0
2024-11-08 12:50:00,45.69,45.83,45.65,45.8,131343.0,45.3157,45.4546,45.2761,45.4248,131343.0
2024-11-08 13:00:00,45.8,45.92,45.77,45.83,256729.0,45.4248,45.5438,45.3951,45.4546,256729.0
2024-11-08 13:10:00,45.82,45.87,45.81,45.84,113126.0,45.4447,45.4943,45.4348,45.4645,113126.0
2024-11-08 13:20:00,45.84,45.88,45.81,45.87,92552.0,45.4645,45.5042,45.4348,45.4943,92552.0
2024-11-08 13:30:00,45.86,45.91,45.83,45.91,101629.0,45.4843,45.5339,45.4546,45.5339,101629.0
2024-11-08 13:40:00,45.91,45.99,45.9,45.99,175740.0,45.5339,45.6133,45.524,45.6133,175740.0
2024-11-08 13:50:00,45.98,46.05,45.94,46.03,156389.0,45.6034,45.6728,45.5637,45.6529,156389.0
2024-11-08 14:00:00,46.03,46.1,45.99,46.09,144445.0,45.6529,45.7224,45.6133,45.7125,144445.0
2024-11-08 14:10:00,46.09,46.13,46.01,46.03,155082.0,45.7125,45.7521,45.6331,45.6529,155082.0
2024-11-08 14:20:00,46.03,46.03,45.95,45.99,177317.0,45.6529,45.6529,45.5736,45.6133,177317.0
2024-11-08 14:30:00,45.99,46.03,45.86,45.87,259327.0,45.6133,45.6529,45.4843,45.4943,259327.0
2024-11-08 14:40:00,45.86,46.05,45.8,46.05,270390.0,45.4843,45.6728,45.4248,45.6728,270390.0
2024-11-08 14:50:00,46.05,46.17,46.03,46.1,137346.0,45.6728,45.7918,45.6529,45.7224,137346.0
2024-11-08 15:00:00,46.09,46.17,46.06,46.11,174802.0,45.7125,45.7918,45.6827,45.7323,174802.0
2024-11-08 15:10:00,46.12,46.18,46.08,46.18,156899.0,45.7422,45.8017,45.7025,45.8017,156899.0
2024-11-08 15:20:00,46.18,46.19,46.07,46.09,397970.0,45.8017,45.8116,45.6926,45.7125,397970.0
2024-11-08 15:30:00,46.09,46.21,46.08,46.21,186344.0,45.7125,45.8315,45.7025,45.8315,186344.0
2024-11-08 15:40:00,46.21,46.23,46.13,46.15,384086.0,45.8315,45.8513,45.7521,45.772,384086.0
2024-11-08 15:50:00,46.15,46.38,46.14,46.37,1422673.0,45.772,46.0001,45.762,45.9902,1422673.0
2024-11-11 09:30:00,45.54,45.63,45.13,45.45,383289.0,45.167,45.2562,44.7603,45.0777,383289.0
2024-11-11 09:40:00,45.45,45.56,45.19,45.55,267597.0,45.0777,45.1868,44.8198,45.1769,267597.0
2024-11-11 09:50:00,45.56,45.57,45.35,45.41,127696.0,45.1868,45.1967,44.9785,45.038,127696.0
2024-11-11 10:00:00,45.42,45.57,45.37,45.4,176345.0,45.0479,45.1967,44.9984,45.0281,176345.0
2024-11-11 10:10:00,45.38,45.45,45.29,45.32,298812.0,45.0083,45.0777,44.919,44.9488,298812.0
2024-11-11 10:20:00,45.31,45.33,45.11,45.19,289914.0,44.9388,44.9587,44.7405,44.8198,289914.0
2024-11-11 10:30:00,45.18,45.3,45.14,45.3,245391.0,44.8099,44.9289,44.7702,44.9289,245391.0
2024-11-11 10:40:00,45.3,45.32,45.16,45.3,425396.0,44.9289,44.9488,44.7901,44.9289,425396.0
2024-11-11 10:50:00,45.3,45.33,45.11,45.12,165321.0,44.9289,44.9587,44.7405,44.7504,165321.0
2024-11-11 11:00:00,45.13,45.15,44.91,45.04,296430.0,44.7603,44.7802,44.5421,44.6711,296430.0
2024-11-11 11:10:00,45.04,45.07,44.95,45.04,324139.0,44.6711,44.7008,44.5818,44.6711,324139.0
2024-11-11 11:20:00,45.04,45.04,44.91,44.91,117727.0,44.6711,44.6711,44.5421,44.5421,117727.0
2024-11-11 11:30:00,44.91,45.05,44.87,45.03,158443.0,44.5421,44.681,44.5025,44.6611,158443.0
2024-11-11 11:40:00,45.03,45.08,45.0,45.08,116116.0,44.6611,44.7107,44.6314,44.7107,116116.0
2024-11-11 11:50:00,45.07,45.17,45.05,45.07,152626.0,44.7008,44.8,44.681,44.7008,152626.0
2024-11-11 12:00:00,45.06,45.07,44.99,45.04,117821.0,44.6909,44.7008,44.6215,44.6711,117821.0
2024-11-11 12:10:00,45.03,45.04,44.88,44.9,114920.0,44.6611,44.6711,44.5124,44.5322,114920.0
2024-11-11 12:20:00,44.91,44.91,44.85,44.86,121014.0,44.5421,44.5421,44.4826,44.4925,121014.0
2024-11-11 12:30:00,44.86,44.93,44.85,44.91,134596.0,44.4925,44.562,44.4826,44.5421,134596.0
2024-11-11 12:40:00,44.91,44.93,44.83,44.87,128207.0,44.5421,44.562,44.4628,44.5025,128207.0
2024-11-11 12:50:00,44.87,44.93,44.85,44.91,104009.0,44.5025,44.562,44.4826,44.5421,104009.0
2024-11-11 13:00:00,44.91,44.92,44.74,44.82,219704.0,44.5421,44.552,44.3735,44.4529,219704.0
2024-11-11 13:10:00,44.82,44.82,44.75,44.78,112006.0,44.4529,44.4529,44.3834,44.4132,112006.0
2024-11-11 13:20:00,44.78,44.81,44.71,44.8,100933.0,44.4132,44.4429,44.3438,44.433,100933.0
2024-11-11 13:30:00,44.8,44.87,44.8,44.84,68801.0,44.433,44.5025,44.433,44.4727,68801.0
2024-11-11 13:40:00,44.84,44.91,44.81,44.85,110095.0,44.4727,44.5421,44.4429,44.4826,110095.0
2024-11-11 13:50:00,44.86,44.91,44.84,44.89,82795.0,44.4925,44.5421,44.4727,44.5223,82795.0
2024-11-11 14:00:00,44.89,44.97,44.88,44.9,158884.0,44.5223,44.6016,44.5124,44.5322,158884.0
2024-11-11 14:10:00,44.9,44.93,44.83,44.93,111338.0,44.5322,44.562,44.4628,44.562,111338.0
2024-11-11 14:20:00,44.93,44.95,44.87,44.89,83975.0,44.562,44.5818,44.5025,44.5223,83975.0
2024-11-11 14:30:00,44.89,45.01,44.87,45.0,168848.0,44.5223,44.6413,44.5025,44.6314,168848.0
2024-11-11 14:40:00,45.0,45.07,44.99,45.05,138201.0,44.6314,44.7008,44.6215,44.681,138201.0
2024-11-11 14:50:00,45.06,45.1,45.03,45.06,93131.0,44.6909,44.7306,44.6611,44.6909,93131.0
2024-11-11 15:00:00,45.05,45.09,44.99,45.0,204893.0,44.681,44.7206,44.6215,44.6314,204893.0
2024-11-11 15:10:00,44.99,45.0,44.91,44.92,255310.0,44.6215,44.6314,44.5421,44.552,255310.0
2024-11-11 15:20:00,44.92,44.93,44.86,44.88,181625.0,44.552,44.562,44.4925,44.5124,181625.0
2024-11-11 15:30:00,44.88,44.95,44.86,44.94,242099.0,44.5124,44.5818,44.4925,44.5719,242099.0
2024-11-11 15:40:00,44.95,44.97,44.88,44.91,299046.0,44.5818,44.6016,44.5124,44.5421,299046.0
2024-11-11 15:50:00,44.91,44.93,44.82,44.91,929489.0,44.5421,44.562,44.4529,44.5421,929489.0
2024-11-12 09:30:00,43.98,44.12,43.61,43.82,643849.0,43.6197,43.7586,43.2528,43.4611,643849.0
2024-11-12 09:40:00,43.82,43.94,43.68,43.79,266980.0,43.4611,43.5801,43.3222,43.4313,266980.0
2024-11-12 09:50:00,43.78,43.8,43.41,43.43,420314.0,43.4214,43.4412,43.0544,43.0742,420314.0
2024-11-12 10:00:00,43.43,43.55,43.11,43.18,663470.0,43.0742,43.1933,42.7569,42.8263,663470.0
2024-11-12 10:10:00,43.19,43.35,43.11,43.25,346370.0,42.8362,42.9949,42.7569,42.8957,346370.0
2024-11-12 10:20:00,43.25,43.37,43.2,43.27,359635.0,42.8957,43.0147,42.8461,42.9156,359635.0
2024-11-12 10:30:00,43.27,43.32,43.16,43.22,257113.0,42.9156,42.9651,42.8065,42.866,257113.0
2024-11-12 10:40:00,43.22,43.35,43.06,43.3,671679.0,42.866,42.9949,42.7073,42.9453,671679.0
2024-11-12 10:50:00,43.29,43.41,43.23,43.31,402347.0,42.9354,43.0544,42.8759,42.9552,402347.0
2024-11-12 11:00:00,43.32,43.54,43.21,43.46,534445.0,42.9651,43.1833,42.856,43.104,534445.0
2024-11-12 11:10:00,43.46,43.54,43.38,43.52,463483.0,43.104,43.1833,43.0247,43.1635,463483.0
2024-11-12 11:20:00,43.53,43.55,43.38,43.46,269370.0,43.1734,43.1933,43.0247,43.104,269370.0
2024-11-12 11:30:00,43.45,43.52,43.38,43.44,475394.0,43.0941,43.1635,43.0247,43.0842,475394.0
2024-11-12 11:40:00,43.44,43.49,43.27,43.31,263163.0,43.0842,43.1338,42.9156,42.9552,263163.0
2024-11-12 11:50:00,43.31,43.45,43.27,43.29,121247.0,42.9552,43.0941,42.9156,42.9354,121247.0
2024-11-12 12:00:00,43.3,43.35,43.28,43.32,250911.0,42.9453,42.9949,42.9255,42.9651,250911.0
2024-11-12 12:10:00,43.32,43.32,43.09,43.1,259472.0,42.9651,42.9651,42.737,42.7469,259472.0
2024-11-12 12:20:00,43.09,43.11,43.02,43.03,195867.0,42.737,42.7569,42.6676,42.6775,195867.0
2024-11-12 12:30:00,43.03,43.07,42.99,43.03,599949.0,42.6775,42.7172,42.6379,42.6775,599949.0
2024-11-12 12:40:00,43.02,43.11,42.97,43.07,431228.0,42.6676,42.7569,42.618,42.7172,431228.0
2024-11-12 12:50:00,43.07,43.1,42.97,42.98,457279.0,42.7172,42.7469,42.618,42.6279,457279.0
2024-11-12 13:00:00,42.98,43.06,42.92,43.02,191396.0,42.6279,42.7073,42.5684,42.6676,191396.0
2024-11-12 13:10:00,43.02,43.25,43.01,43.21,244605.0,42.6676,42.8957,42.6577,42.856,244605.0
2024-11-12 13:20:00,43.21,43.21,43.06,43.15,126007.0,42.856,42.856,42.7073,42.7965,126007.0
2024-11-12 13:30:00,43.14,43.2,43.1,43.12,129464.0,42.7866,42.8461,42.7469,42.7668,129464.0
2024-11-12 13:40:00,43.12,43.22,43.11,43.2,163221.0,42.7668,42.866,42.7569,42.8461,163221.0
2024-11-12 13:50:00,43.2,43.22,43.1,43.14,237042.0,42.8461,42.866,42.7469,42.7866,237042.0
2024-11-12 14:00:00,43.13,43.23,43.13,43.23,160414.0,42.7767,42.8759,42.7767,42.8759,160414.0
2024-11-12 14:10:00,43.22,43.35,43.18,43.3,150162.0,42.866,42.9949,42.8263,42.9453,150162.0
2024-11-12 14:20:00,43.3,43.4,43.3,43.38,194955.0,42.9453,43.0445,42.9453,43.0247,194955.0
2024-11-12 14:30:00,43.38,43.39,43.29,43.32,158320.0,43.0247,43.0346,42.9354,42.9651,158320.0
2024-11-12 14:40:00,43.31,43.43,43.3,43.39,138400.0,42.9552,43.0742,42.9453,43.0346,138400.0
2024-11-12 14:50:00,43.38,43.42,43.34,43.38,216387.0,43.0247,43.0643,42.985,43.0247,216387.0
2024-11-12 15:00:00,43.38,43.42,43.32,43.34,179748.0,43.0247,43.0643,42.9651,42.985,179748.0
2024-11-12 15:10:00,43.34,43.35,43.26,43.33,204078.0,42.985,42.9949,42.9056,42.9751,204078.0
2024-11-12 15:20:00,43.32,43.33,43.24,43.27,186529.0,42.9651,42.9751,42.8858,42.9156,186529.0
2024-11-12 15:30:00,43.27,43.39,43.26,43.39,256248.0,42.9156,43.0346,42.9056,43.0346,256248.0
2024-11-12 15:40:00,43.39,43.49,43.35,43.46,455560.0,43.0346,43.1338,42.9949,43.104,455560.0
2024-11-12 15:50:00,43.46,43.62,43.44,43.6,1469301.0,43.104,43.2627,43.0842,43.2429,1469301.0
2024-11-13 09:30:00,43.75,43.88,43.48,43.51,375349.0,43.3916,43.5206,43.1238,43.1536,375349.0
2024-11-13 09:40:00,43.52,43.57,43.32,43.41,339856.0,43.1635,43.2131,42.9651,43.0544,339856.0
2024-11-13 09:50:00,43.43,43.45,43.23,43.38,307261.0,43.0742,43.0941,42.8759,43.0247,307261.0
2024-11-13 10:00:00,43.38,43.38,43.09,43.27,352052.0,43.0247,43.0247,42.737,42.9156,352052.0
2024-11-13 10:10:00,43.27,43.39,43.25,43.28,143614.0,42.9156,43.0346,42.8957,42.9255,143614.0
2024-11-13 10:20:00,43.28,43.28,43.11,43.16,176906.0,42.9255,42.9255,42.7569,42.8065,176906.0
2024-11-13 10:30:00,43.16,43.27,43.12,43.14,84678.0,42.8065,42.9156,42.7668,42.7866,84678.0
2024-11-13 10:40:00,43.14,43.25,43.09,43.22,192714.0,42.7866,42.8957,42.737,42.866,192714.0
2024-11-13 10:50:00,43.21,43.39,43.2,43.32,108872.0,42.856,43.0346,42.8461,42.9651,108872.0
2024-11-13 11:00:00,43.32,43.36,43.21,43.35,102465.0,42.9651,43.0048,42.856,42.9949,102465.0
2024-11-13 11:10:00,43.34,43.39,43.23,43.27,125521.0,42.985,43.0346,42.8759,42.9156,125521.0
2024-11-13 11:20:00,43.27,43.43,43.25,43.39,115219.0,42.9156,43.0742,42.8957,43.0346,115219.0
2024-11-13 11:30:00,43.39,43.41,43.25,43.29,152463.0,43.0346,43.0544,42.8957,42.9354,152463.0
2024-11-13 11:40:00,43.28,43.42,43.25,43.38,233354.0,42.9255,43.0643,42.8957,43.0247,233354.0
2024-11-13 11:50:00,43.38,43.38,43.31,43.34,83418.0,43.0247,43.0247,42.9552,42.985,83418.0
2024-11-13 12:00:00,43.34,43.43,43.27,43.41,75464.0,42.985,43.0742,42.9156,43.0544,75464.0
2024-11-13 12:10:00,43.4,43.47,43.34,43.34,64479.0,43.0445,43.1139,42.985,42.985,64479.0
2024-11-13 12:20:00,43.34,43.48,43.32,43.34,202588.0,42.985,43.1238,42.9651,42.985,202588.0
2024-11-13 12:30:00,43.34,43.5,43.3,43.48,139404.0,42.985,43.1437,42.9453,43.1238,139404.0
2024-11-13 12:40:00,43.49,43.52,43.47,43.49,97590.0,43.1338,43.1635,43.1139,43.1338,97590.0
2024-11-13 12:50:00,43.5,43.51,43.41,43.42,60317.0,43.1437,43.1536,43.0544,43.0643,60317.0
2024-11-13 13:00:00,43.43,43.45,43.38,43.42,56686.0,43.0742,43.0941,43.0247,43.0643,56686.0
2024-11-13 13:10:00,43.43,43.43,43.36,43.37,97289.0,43.0742,43.0742,43.0048,43.0147,97289.0
2024-11-13 13:20:00,43.38,43.42,43.33,43.4,100255.0,43.0247,43.0643,42.9751,43.0445,100255.0
2024-11-13 13:30:00,43.39,43.45,43.38,43.38,35231.0,43.0346,43.0941,43.0247,43.0247,35231.0
2024-11-13 13:40:00,43.39,43.43,43.38,43.4,49102.0,43.0346,43.0742,43.0247,43.0445,49102.0
2024-11-13 13:50:00,43.4,43.45,43.39,43.44,62496.0,43.0445,43.0941,43.0346,43.0842,62496.0
2024-11-13 14:00:00,43.45,43.45,43.4,43.45,69516.0,43.0941,43.0941,43.0445,43.0941,69516.0
2024-11-13 14:10:00,43.45,43.5,43.39,43.41,201973.0,43.0941,43.1437,43.0346,43.0544,201973.0
2024-11-13 14:20:00,43.4,43.52,43.39,43.5,194638.0,43.0445,43.1635,43.0346,43.1437,194638.0
2024-11-13 14:30:00,43.5,43.58,43.49,43.54,132994.0,43.1437,43.223,43.1338,43.1833,132994.0
2024-11-13 14:40:00,43.55,43.56,43.52,43.52,74421.0,43.1933,43.2032,43.1635,43.1635,74421.0
2024-11-13 14:50:00,43.52,43.54,43.36,43.39,414322.0,43.1635,43.1833,43.0048,43.0346,414322.0
2024-11-13 15:00:00,43.39,43.39,43.15,43.23,345392.0,43.0346,43.0346,42.7965,42.8759,345392.0
2024-11-13 15:10:00,43.23,43.27,43.19,43.22,124166.0,42.8759,42.9156,42.8362,42.866,124166.0
2024-11-13 15:20:00,43.22,43.32,43.18,43.21,126984.0,42.866,42.9651,42.8263,42.856,126984.0
2024-11-13 15:30:00,43.21,43.27,43.14,43.26,257811.0,42.856,42.9156,42.7866,42.9056,257811.0
2024-11-13 15:40:00,43.27,43.28,43.15,43.16,224989.0,42.9156,42.9255,42.7965,42.8065,224989.0
2024-11-13 15:50:00,43.16,43.21,43.09,43.12,1005447.0,42.8065,42.856,42.737,42.7668,1005447.0
2024-11-14 09:30:00,43.47,43.57,43.1,43.11,530147.0,43.1139,43.2131,42.7469,42.7569,530147.0
2024-11-14 09:40:00,43.09,43.17,43.02,43.07,277734.0,42.737,42.8164,42.6676,42.7172,277734.0
2024-11-14 09:50:00,43.07,43.21,42.98,43.02,231716.0,42.7172,42.856,42.6279,42.6676,231716.0
2024-11-14 10:00:00,43.02,43.25,42.96,43.16,294334.0,42.6676,42.8957,42.6081,42.8065,294334.0
2024-11-14 10:10:00,43.16,43.28,43.09,43.13,360056.0,42.8065,42.9255,42.737,42.7767,360056.0
2024-11-14 10:20:00,43.13,43.23,43.05,43.16,277853.0,42.7767,42.8759,42.6974,42.8065,277853.0
2024-11-14 10:30:00,43.15,43.18,43.07,43.1,162489.0,42.7965,42.8263,42.7172,42.7469,162489.0
2024-11-14 10:40:00,43.1,43.12,43.03,43.06,105645.0,42.7469,42.7668,42.6775,42.7073,105645.0
2024-11-14 10:50:00,43.06,43.08,42.94,42.97,276948.0,42.7073,42.7271,42.5883,42.618,276948.0
2024-11-14 11:00:00,42.97,43.01,42.71,42.8,667210.0,42.618,42.6577,42.3601,42.4494,667210.0
2024-11-14 11:10:00,42.81,42.87,42.75,42.84,368457.0,42.4593,42.5188,42.3998,42.4891,368457.0
2024-11-14 11:20:00,42.84,42.97,42.83,42.89,240224.0,42.4891,42.618,42.4792,42.5387,240224.0
2024-11-14 11:30:00,42.89,42.99,42.87,42.93,121019.0,42.5387,42.6379,42.5188,42.5783,121019.0
2024-11-14 11:40:00,42.92,42.93,42.85,42.89,163154.0,42.5684,42.5783,42.499,42.5387,163154.0
2024-11-14 11:50:00,42.9,42.95,42.86,42.9,145977.0,42.5486,42.5982,42.5089,42.5486,145977.0
2024-11-14 12:00:00,42.91,42.94,42.86,42.92,86574.0,42.5585,42.5883,42.5089,42.5684,86574.0
2024-11-14 12:10:00,42.93,43.02,42.92,43.02,135206.0,42.5783,42.6676,42.5684,42.6676,135206.0
2024-11-14 12:20:00,43.01,43.05,42.98,42.99,91455.0,42.6577,42.6974,42.6279,42.6379,91455.0
2024-11-14 12:30:00,42.98,43.1,42.92,43.09,188194.0,42.6279,42.7469,42.5684,42.737,188194.0
2024-11-14 12:40:00,43.08,43.11,42.99,43.01,116031.0,42.7271,42.7569,42.6379,42.6577,116031.0
2024-11-14 12:50:00,43.01,43.13,43.01,43.07,104903.0,42.6577,42.7767,42.6577,42.7172,104903.0
2024-11-14 13:00:00,43.07,43.13,43.04,43.11,79693.0,42.7172,42.7767,42.6874,42.7569,79693.0
2024-11-14 13:10:00,43.12,43.15,43.09,43.09,51338.0,42.7668,42.7965,42.737,42.737,51338.0
2024-11-14 13:20:00,43.1,43.11,43.03,43.04,49899.0,42.7469,42.7569,42.6775,42.6874,49899.0
2024-11-14 13:30:00,43.02,43.1,43.01,43.07,56672.0,42.6676,42.7469,42.6577,42.7172,56672.0
2024-11-14 13:40:00,43.07,43.17,43.06,43.16,87813.0,42.7172,42.8164,42.7073,42.8065,87813.0
2024-11-14 13:50:00,43.16,43.23,43.06,43.07,145094.0,42.8065,42.8759,42.7073,42.7172,145094.0
2024-11-14 14:00:00,43.08,43.23,43.08,43.2,96468.0,42.7271,42.8759,42.7271,42.8461,96468.0
2024-11-14 14:10:00,43.2,43.26,43.19,43.26,103825.0,42.8461,42.9056,42.8362,42.9056,103825.0
2024-11-14 14:20:00,43.25,43.28,43.22,43.27,113170.0,42.8957,42.9255,42.866,42.9156,113170.0
2024-11-14 14:30:00,43.27,43.39,43.27,43.36,153911.0,42.9156,43.0346,42.9156,43.0048,153911.0
2024-11-14 14:40:00,43.36,43.39,43.31,43.36,105279.0,43.0048,43.0346,42.9552,43.0048,105279.0
2024-11-14 14:50:00,43.35,43.46,43.33,43.42,206656.0,42.9949,43.104,42.9751,43.0643,206656.0
2024-11-14 15:00:00,43.41,43.42,43.0,43.07,249303.0,43.0544,43.0643,42.6478,42.7172,249303.0
2024-11-14 15:10:00,43.07,43.22,43.05,43.21,99347.0,42.7172,42.866,42.6974,42.856,99347.0
2024-11-14 15:20:00,43.21,43.24,43.15,43.21,92929.0,42.856,42.8858,42.7965,42.856,92929.0
2024-11-14 15:30:00,43.21,43.25,43.08,43.11,182506.0,42.856,42.8957,42.7271,42.7569,182506.0
2024-11-14 15:40:00,43.12,43.14,42.98,43.04,330100.0,42.7668,42.7866,42.6279,42.6874,330100.0
2024-11-14 15:50:00,43.04,43.28,43.02,43.28,917121.0,42.6874,42.9255,42.6676,42.9255,917121.0
2024-11-15 09:30:00,43.5,43.75,43.36,43.46,768602.0,43.1437,43.3916,43.0048,43.104,768602.0
2024-11-15 09:40:00,43.47,43.82,43.45,43.8,323285.0,43.1139,43.4611,43.0941,43.4412,323285.0
2024-11-15 09:50:00,43.8,43.81,43.43,43.48,204266.0,43.4412,43.4511,43.0742,43.1238,204266.0
2024-11-15 10:00:00,43.49,43.53,43.36,43.4,247951.0,43.1338,43.1734,43.0048,43.0445,247951.0
2024-11-15 10:10:00,43.4,43.48,43.21,43.29,185472.0,43.0445,43.1238,42.856,42.9354,185472.0
2024-11-15 10:20:00,43.28,43.36,43.22,43.3,175775.0,42.9255,43.0048,42.866,42.9453,175775.0
2024-11-15 10:30:00,43.3,43.31,43.01,43.07,246218.0,42.9453,42.9552,42.6577,42.7172,246218.0
2024-11-15 10:40:00,43.07,43.08,42.95,43.0,338577.0,42.7172,42.7271,42.5982,42.6478,338577.0
2024-11-15 10:50:00,43.0,43.17,42.0,43.17,563560.0,42.6478,42.8164,41.656,42.8164,563560.0
2024-11-15 11:00:00,43.17,43.22,43.11,43.15,138315.0,42.8164,42.866,42.7569,42.7965,138315.0
2024-11-15 11:10:00,43.16,43.27,43.1,43.12,123673.0,42.8065,42.9156,42.7469,42.7668,123673.0
2024-11-15 11:20:00,43.11,43.14,43.03,43.07,107595.0,42.7569,42.7866,42.6775,42.7172,107595.0
2024-11-15 11:30:00,43.07,43.08,42.87,42.93,221013.0,42.7172,42.7271,42.5188,42.5783,221013.0
2024-11-15 11:40:00,42.94,43.01,42.88,42.95,132039.0,42.5883,42.6577,42.5288,42.5982,132039.0
2024-11-15 11:50:00,42.96,42.98,42.78,42.85,116830.0,42.6081,42.6279,42.4296,42.499,116830.0
2024-11-15 12:00:00,42.84,42.87,42.73,42.78,115144.0,42.4891,42.5188,42.38,42.4296,115144.0
2024-11-15 12:10:00,42.8,42.8,42.72,42.74,130796.0,42.4494,42.4494,42.3701,42.3899,130796.0
2024-11-15 12:20:00,42.74,42.79,42.69,42.73,145381.0,42.3899,42.4395,42.3403,42.38,145381.0
2024-11-15 12:30:00,42.73,42.8,42.7,42.79,171219.0,42.38,42.4494,42.3502,42.4395,171219.0
2024-11-15 12:40:00,42.79,42.85,42.78,42.82,168048.0,42.4395,42.499,42.4296,42.4692,168048.0
2024-11-15 12:50:00,42.82,42.86,42.75,42.84,151045.0,42.4692,42.5089,42.3998,42.4891,151045.0
2024-11-15 13:00:00,42.84,42.85,42.77,42.84,178176.0,42.4891,42.499,42.4197,42.4891,178176.0
2024-11-15 13:10:00,42.84,42.94,42.8,42.94,164931.0,42.4891,42.5883,42.4494,42.5883,164931.0
2024-11-15 13:20:00,42.94,43.01,42.91,42.94,170109.0,42.5883,42.6577,42.5585,42.5883,170109.0
2024-11-15 13:30:00,42.94,42.94,42.89,42.93,78748.0,42.5883,42.5883,42.5387,42.5783,78748.0
2024-11-15 13:40:00,42.93,42.94,42.77,42.77,185969.0,42.5783,42.5883,42.4197,42.4197,185969.0
2024-11-15 13:50:00,42.77,42.82,42.75,42.82,96209.0,42.4197,42.4692,42.3998,42.4692,96209.0
2024-11-15 14:00:00,42.82,42.86,42.78,42.78,115861.0,42.4692,42.5089,42.4296,42.4296,115861.0
2024-11-15 14:10:00,42.79,42.79,42.75,42.76,98126.0,42.4395,42.4395,42.3998,42.4097,98126.0
2024-11-15 14:20:00,42.77,42.83,42.74,42.77,200424.0,42.4197,42.4792,42.3899,42.4197,200424.0
2024-11-15 14:30:00,42.77,42.78,42.72,42.74,220616.0,42.4197,42.4296,42.3701,42.3899,220616.0
2024-11-15 14:40:00,42.75,42.8,42.72,42.76,155748.0,42.3998,42.4494,42.3701,42.4097,155748.0
2024-11-15 14:50:00,42.75,42.78,42.71,42.74,150974.0,42.3998,42.4296,42.3601,42.3899,150974.0
2024-11-15 15:00:00,42.74,42.77,42.71,42.75,193808.0,42.3899,42.4197,42.3601,42.3998,193808.0
2024-11-15 15:10:00,42.75,42.76,42.67,42.7,309860.0,42.3998,42.4097,42.3205,42.3502,309860.0
2024-11-15 15:20:00,42.69,42.71,42.57,42.65,323370.0,42.3403,42.3601,42.2213,42.3006,323370.0
2024-11-15 15:30:00,42.65,42.68,42.56,42.59,298923.0,42.3006,42.3304,42.2114,42.2411,298923.0
2024-11-15 15:40:00,42.6,42.6,42.51,42.58,396843.0,42.251,42.251,42.1618,42.2312,396843.0
2024-11-15 15:50:00,42.58,42.73,42.58,42.69,1194716.0,42.2312,42.38,42.2312,42.3403,1194716.0
2024-11-18 09:30:00,43.04,43.33,42.88,42.96,447746.0,42.6874,42.9751,42.5288,42.6081,447746.0
2024-11-18 09:40:00,42.98,42.99,42.69,42.73,178732.0,42.6279,42.6379,42.3403,42.38,178732.0
2024-11-18 09:50:00,42.73,42.75,42.55,42.73,220408.0,42.38,42.3998,42.2015,42.38,220408.0
2024-11-18 10:00:00,42.72,42.85,42.68,42.82,181142.0,42.3701,42.499,42.3304,42.4692,181142.0
2024-11-18 10:10:00,42.81,42.89,42.75,42.86,132204.0,42.4593,42.5387,42.3998,42.5089,132204.0
2024-11-18 10:20:00,42.86,42.97,42.81,42.97,124943.0,42.5089,42.618,42.4593,42.618,124943.0
2024-11-18 10:30:00,42.97,43.03,42.9,42.93,150294.0,42.618,42.6775,42.5486,42.5783,150294.0
2024-11-18 10:40:00,42.93,42.94,42.86,42.91,200791.0,42.5783,42.5883,42.5089,42.5585,200791.0
2024-11-18 10:50:00,42.91,42.94,42.87,42.91,119741.0,42.5585,42.5883,42.5188,42.5585,119741.0
2024-11-18 11:00:00,42.91,43.08,42.89,43.02,864235.0,42.5585,42.7271,42.5387,42.6676,864235.0
2024-11-18 11:10:00,43.02,43.07,42.9,43.01,355414.0,42.6676,42.7172,42.5486,42.6577,355414.0
2024-11-18 11:20:00,43.01,43.01,42.91,42.93,118443.0,42.6577,42.6577,42.5585,42.5783,118443.0
2024-11-18 11:30:00,42.93,42.97,42.92,42.96,142959.0,42.5783,42.618,42.5684,42.6081,142959.0
2024-11-18 11:40:00,42.96,42.96,42.88,42.9,91115.0,42.6081,42.6081,42.5288,42.5486,91115.0
2024-11-18 11:50:00,42.9,42.99,42.86,42.98,146710.0,42.5486,42.6379,42.5089,42.6279,146710.0
2024-11-18 12:00:00,42.99,43.19,42.94,43.18,406085.0,42.6379,42.8362,42.5883,42.8263,406085.0
2024-11-18 12:10:00,43.17,43.18,43.09,43.18,102608.0,42.8164,42.8263,42.737,42.8263,102608.0
2024-11-18 12:20:00,43.17,43.37,43.15,43.37,112280.0,42.8164,43.0147,42.7965,43.0147,112280.0
2024-11-18 12:30:00,43.37,43.38,43.3,43.33,88497.0,43.0147,43.0247,42.9453,42.9751,88497.0
2024-11-18 12:40:00,43.33,43.39,43.3,43.36,65280.0,42.9751,43.0346,42.9453,43.0048,65280.0
2024-11-18 12:50:00,43.36,43.51,43.36,43.47,139689.0,43.0048,43.1536,43.0048,43.1139,139689.0
2024-11-18 13:00:00,43.47,43.48,43.36,43.41,72653.0,43.1139,43.1238,43.0048,43.0544,72653.0
2024-11-18 13:10:00,43.41,43.44,43.36,43.4,132233.0,43.0544,43.0842,43.0048,43.0445,132233.0
2024-11-18 13:20:00,43.4,43.44,43.37,43.4,125247.0,43.0445,43.0842,43.0147,43.0445,125247.0
2024-11-18 13:30:00,43.4,43.5,43.33,43.5,179816.0,43.0445,43.1437,42.9751,43.1437,179816.0
2024-11-18 13:40:00,43.5,43.5,43.36,43.4,183004.0,43.1437,43.1437,43.0048,43.0445,183004.0
2024-11-18 13:50:00,43.41,43.64,43.4,43.64,140133.0,43.0544,43.2825,43.0445,43.2825,140133.0
2024-11-18 14:00:00,43.63,43.65,43.6,43.64,126062.0,43.2726,43.2924,43.2429,43.2825,126062.0
2024-11-18 14:10:00,43.64,43.64,43.5,43.51,132532.0,43.2825,43.2825,43.1437,43.1536,132532.0
2024-11-18 14:20:00,43.51,43.51,43.41,43.43,114447.0,43.1536,43.1536,43.0544,43.0742,114447.0
2024-11-18 14:30:00,43.44,43.48,43.42,43.47,94224.0,43.0842,43.1238,43.0643,43.1139,94224.0
2024-11-18 14:40:00,43.47,43.5,43.38,43.48,117382.0,43.1139,43.1437,43.0247,43.1238,117382.0
2024-11-18 14:50:00,43.48,43.5,43.43,43.47,85832.0,43.1238,43.1437,43.0742,43.1139,85832.0
2024-11-18 15:00:00,43.47,43.52,43.46,43.48,113748.0,43.1139,43.1635,43.104,43.1238,113748.0
2024-11-18 15:10:00,43.48,43.52,43.46,43.51,96733.0,43.1238,43.1635,43.104,43.1536,96733.0
2024-11-18 15:20:00,43.51,43.57,43.5,43.56,162251.0,43.1536,43.2131,43.1437,43.2032,162251.0
2024-11-18 15:30:00,43.55,43.56,43.44,43.48,146788.0,43.1933,43.2032,43.0842,43.1238,146788.0
2024-11-18 15:40:00,43.48,43.52,43.45,43.51,194655.0,43.1238,43.1635,43.0941,43.1536,194655.0
2024-11-18 15:50:00,43.51,43.59,43.49,43.56,800542.0,43.1536,43.2329,43.1338,43.2032,800542.0
2024-11-19 09:30:00,43.55,43.83,43.13,43.48,414320.0,43.1933,43.471,42.7767,43.1238,414320.0
2024-11-19 09:40:00,43.47,43.55,43.42,43.48,132466.0,43.1139,43.1933,43.0643,43.1238,132466.0
2024-11-19 09:50:00,43.47,43.53,43.4,43.52,132471.0,43.1139,43.1734,43.0445,43.1635,132471.0
2024-11-19 10:00:00,43.52,43.68,43.46,43.54,529686.0,43.1635,43.3222,43.104,43.1833,529686.0
2024-11-19 10:10:00,43.54,43.56,43.45,43.46,98866.0,43.1833,43.2032,43.0941,43.104,98866.0
2024-11-19 10:20:00,43.47,43.56,43.4,43.56,129592.0,43.1139,43.2032,43.0445,43.2032,129592.0
2024-11-19 10:30:00,43.56,43.6,43.45,43.56,202067.0,43.2032,43.2429,43.0941,43.2032,202067.0
2024-11-19 10:40:00,43.55,43.56,43.5,43.54,405633.0,43.1933,43.2032,43.1437,43.1833,405633.0
2024-11-19 10:50:00,43.54,43.54,43.46,43.47,123827.0,43.1833,43.1833,43.104,43.1139,123827.0
2024-11-19 11:00:00,43.46,43.5,43.41,43.49,83556.0,43.104,43.1437,43.0544,43.1338,83556.0
2024-11-19 11:10:00,43.48,43.54,43.48,43.5,214915.0,43.1238,43.1833,43.1238,43.1437,214915.0
2024-11-19 11:20:00,43.51,43.54,43.47,43.52,561105.0,43.1536,43.1833,43.1139,43.1635,561105.0
2024-11-19 11:30:00,43.52,43.55,43.45,43.54,295171.0,43.1635,43.1933,43.0941,43.1833,295171.0
2024-11-19 11:40:00,43.54,43.55,43.48,43.53,139638.0,43.1833,43.1933,43.1238,43.1734,139638.0
2024-11-19 11:50:00,43.52,43.55,43.51,43.54,438972.0,43.1635,43.1933,43.1536,43.1833,438972.0
2024-11-19 12:00:00,43.54,43.63,43.52,43.63,679421.0,43.1833,43.2726,43.1635,43.2726,679421.0
2024-11-19 12:10:00,43.63,43.63,43.57,43.59,98569.0,43.2726,43.2726,43.2131,43.2329,98569.0
2024-11-19 12:20:00,43.59,43.61,43.54,43.61,158046.0,43.2329,43.2528,43.1833,43.2528,158046.0
2024-11-19 12:30:00,43.6,43.63,43.58,43.59,122763.0,43.2429,43.2726,43.223,43.2329,122763.0
2024-11-19 12:40:00,43.59,43.6,43.54,43.57,74720.0,43.2329,43.2429,43.1833,43.2131,74720.0
2024-11-19 12:50:00,43.57,43.6,43.53,43.59,141250.0,43.2131,43.2429,43.1734,43.2329,141250.0
2024-11-19 13:00:00,43.57,43.63,43.53,43.63,72373.0,43.2131,43.2726,43.1734,43.2726,72373.0
2024-11-19 13:10:00,43.63,43.67,43.62,43.66,66869.0,43.2726,43.3123,43.2627,43.3024,66869.0
2024-11-19 13:20:00,43.66,43.66,43.62,43.64,51061.0,43.3024,43.3024,43.2627,43.2825,51061.0
2024-11-19 13:30:00,43.64,43.64,43.55,43.62,112553.0,43.2825,43.2825,43.1933,43.2627,112553.0
2024-11-19 13:40:00,43.62,43.62,43.55,43.61,163973.0,43.2627,43.2627,43.1933,43.2528,163973.0
2024-11-19 13:50:00,43.61,43.69,43.6,43.65,292569.0,43.2528,43.3321,43.2429,43.2924,292569.0
2024-11-19 14:00:00,43.65,43.69,43.64,43.68,79128.0,43.2924,43.3321,43.2825,43.3222,79128.0
2024-11-19 14:10:00,43.68,43.77,43.66,43.73,154308.0,43.3222,43.4115,43.3024,43.3718,154308.0
2024-11-19 14:20:00,43.74,43.78,43.7,43.71,105755.0,43.3817,43.4214,43.342,43.352,105755.0
2024-11-19 14:30:00,43.72,43.8,43.69,43.8,130649.0,43.3619,43.4412,43.3321,43.4412,130649.0
2024-11-19 14:40:00,43.79,43.86,43.79,43.84,76504.0,43.4313,43.5007,43.4313,43.4809,76504.0
2024-11-19 14:50:00,43.84,43.9,43.75,43.75,206113.0,43.4809,43.5404,43.3916,43.3916,206113.0
2024-11-19 15:00:00,43.75,43.79,43.73,43.79,142480.0,43.3916,43.4313,43.3718,43.4313,142480.0
2024-11-19 15:10:00,43.79,43.87,43.78,43.87,431495.0,43.4313,43.5106,43.4214,43.5106,431495.0
2024-11-19 15:20:00,43.87,43.89,43.84,43.86,259181.0,43.5106,43.5305,43.4809,43.5007,259181.0
2024-11-19 15:30:00,43.86,43.95,43.83,43.95,195448.0,43.5007,43.59,43.471,43.59,195448.0
2024-11-19 15:40:00,43.95,44.08,43.94,44.07,297965.0,43.59,43.7189,43.5801,43.709,297965.0
2024-11-19 15:50:00,44.07,44.2,44.06,44.09,1010754.0,43.709,43.8379,43.6991,43.7288,1010754.0
2024-11-20 09:30:00,44.0,44.09,43.86,43.89,247694.0,43.6396,43.7288,43.5007,43.5305,247694.0
2024-11-20 09:40:00,43.85,44.04,43.84,43.93,165224.0,43.4908,43.6792,43.4809,43.5702,165224.0
2024-11-20 09:50:00,43.94,44.03,43.84,43.84,125378.0,43.5801,43.6693,43.4809,43.4809,125378.0
2024-11-20 10:00:00,43.84,43.91,43.67,43.68,193034.0,43.4809,43.5503,43.3123,43.3222,193034.0
2024-11-20 10:10:00,43.68,43.69,43.56,43.62,427162.0,43.3222,43.3321,43.2032,43.2627,427162.0
2024-11-20 10:20:00,43.61,43.72,43.53,43.67,243319.0,43.2528,43.3619,43.1734,43.3123,243319.0
2024-11-20 10:30:00,43.67,43.71,43.59,43.65,163446.0,43.3123,43.352,43.2329,43.2924,163446.0
2024-11-20 10:40:00,43.65,43.65,43.52,43.56,125156.0,43.2924,43.2924,43.1635,43.2032,125156.0
2024-11-20 10:50:00,43.55,43.65,43.51,43.65,85915.0,43.1933,43.2924,43.1536,43.2924,85915.0
2024-11-20 11:00:00,43.63,43.64,43.42,43.48,143796.0,43.2726,43.2825,43.0643,43.1238,143796.0
2024-11-20 11:10:00,43.47,43.54,43.4,43.52,105655.0,43.1139,43.1833,43.0445,43.1635,105655.0
2024-11-20 11:20:00,43.52,43.55,43.46,43.5,94635.0,43.1635,43.1933,43.104,43.1437,94635.0
2024-11-20 11:30:00,43.51,43.64,43.51,43.64,108155.0,43.1536,43.2825,43.1536,43.2825,108155.0
2024-11-20 11:40:00,43.64,43.92,43.63,43.9,163522.0,43.2825,43.5602,43.2726,43.5404,163522.0
2024-11-20 11:50:00,43.9,43.96,43.85,43.92,96178.0,43.5404,43.5999,43.4908,43.5602,96178.0
2024-11-20 12:00:00,43.92,44.0,43.91,43.97,109639.0,43.5602,43.6396,43.5503,43.6098,109639.0
2024-11-20 12:10:00,43.97,44.0,43.88,43.89,103877.0,43.6098,43.6396,43.5206,43.5305,103877.0
2024-11-20 12:20:00,43.88,43.96,43.83,43.95,47280.0,43.5206,43.5999,43.471,43.59,47280.0
2024-11-20 12:30:00,43.95,44.1,43.94,44.09,55771.0,43.59,43.7388,43.5801,43.7288,55771.0
2024-11-20 12:40:00,44.09,44.15,44.05,44.08,108789.0,43.7288,43.7883,43.6892,43.7189,108789.0
2024-11-20 12:50:00,44.08,44.1,43.95,43.96,108343.0,43.7189,43.7388,43.59,43.5999,108343.0
2024-11-20 13:00:00,43.96,43.98,43.87,43.87,43057.0,43.5999,43.6197,43.5106,43.5106,43057.0
2024-11-20 13:10:00,43.87,43.89,43.8,43.81,95494.0,43.5106,43.5305,43.4412,43.4511,95494.0
2024-11-20 13:20:00,43.81,43.82,43.72,43.73,144488.0,43.4511,43.4611,43.3619,43.3718,144488.0
2024-11-20 13:30:00,43.73,43.8,43.72,43.77,60258.0,43.3718,43.4412,43.3619,43.4115,60258.0
2024-11-20 13:40:00,43.76,43.81,43.74,43.8,64562.0,43.4015,43.4511,43.3817,43.4412,64562.0
2024-11-20 13:50:00,43.8,43.83,43.77,43.77,83594.0,43.4412,43.471,43.4115,43.4115,83594.0
2024-11-20 14:00:00,43.77,43.81,43.72,43.74,60727.0,43.4115,43.4511,43.3619,43.3817,60727.0
2024-11-20 14:10:00,43.74,43.76,43.64,43.66,127878.0,43.3817,43.4015,43.2825,43.3024,127878.0
2024-11-20 14:20:00,43.66,43.72,43.62,43.72,133493.0,43.3024,43.3619,43.2627,43.3619,133493.0
2024-11-20 14:30:00,43.71,43.78,43.69,43.77,70006.0,43.352,43.4214,43.3321,43.4115,70006.0
2024-11-20 14:40:00,43.77,43.82,43.75,43.82,63701.0,43.4115,43.4611,43.3916,43.4611,63701.0
2024-11-20 14:50:00,43.82,43.82,43.74,43.76,92053.0,43.4611,43.4611,43.3817,43.4015,92053.0
2024-11-20 15:00:00,43.75,43.76,43.69,43.75,66623.0,43.3916,43.4015,43.3321,43.3916,66623.0
2024-11-20 15:10:00,43.76,43.78,43.75,43.75,84956.0,43.4015,43.4214,43.3916,43.3916,84956.0
2024-11-20 15:20:00,43.75,43.81,43.73,43.79,140793.0,43.3916,43.4511,43.3718,43.4313,140793.0
2024-11-20 15:30:00,43.79,43.92,43.74,43.9,212322.0,43.4313,43.5602,43.3817,43.5404,212322.0
2024-11-20 15:40:00,43.9,43.92,43.77,43.79,296666.0,43.5404,43.5602,43.4115,43.4313,296666.0
2024-11-20 15:50:00,43.79,43.83,43.62,43.72,1052992.0,43.4313,43.471,43.2627,43.3619,1052992.0
2024-11-21 09:30:00,43.77,43.92,43.27,43.36,229771.0,43.4115,43.5602,42.9156,43.0048,229771.0
2024-11-21 09:40:00,43.35,43.56,43.27,43.53,156375.0,42.9949,43.2032,42.9156,43.1734,156375.0
2024-11-21 09:50:00,43.53,43.58,43.27,43.27,113839.0,43.1734,43.223,42.9156,42.9156,113839.0
2024-11-21 10:00:00,43.3,43.47,43.26,43.4,185785.0,42.9453,43.1139,42.9056,43.0445,185785.0
2024-11-21 10:10:00,43.41,43.72,43.39,43.66,169935.0,43.0544,43.3619,43.0346,43.3024,169935.0
2024-11-21 10:20:00,43.66,43.68,43.38,43.39,147475.0,43.3024,43.3222,43.0247,43.0346,147475.0
2024-11-21 10:30:00,43.39,43.55,43.37,43.51,140461.0,43.0346,43.1933,43.0147,43.1536,140461.0
2024-11-21 10:40:00,43.52,43.77,43.48,43.73,188560.0,43.1635,43.4115,43.1238,43.3718,188560.0
2024-11-21 10:50:00,43.73,43.85,43.68,43.79,222935.0,43.3718,43.4908,43.3222,43.4313,222935.0
2024-11-21 11:00:00,43.79,43.85,43.7,43.72,137248.0,43.4313,43.4908,43.342,43.3619,137248.0
2024-11-21 11:10:00,43.72,43.76,43.64,43.66,74903.0,43.3619,43.4015,43.2825,43.3024,74903.0
2024-11-21 11:20:00,43.67,43.75,43.64,43.72,81961.0,43.3123,43.3916,43.2825,43.3619,81961.0
2024-11-21 11:30:00,43.72,43.76,43.59,43.62,81218.0,43.3619,43.4015,43.2329,43.2627,81218.0
2024-11-21 11:40:00,43.62,43.63,43.38,43.47,116741.0,43.2627,43.2726,43.0247,43.1139,116741.0
2024-11-21 11:50:00,43.48,43.51,43.44,43.48,70322.0,43.1238,43.1536,43.0842,43.1238,70322.0
2024-11-21 12:00:00,43.48,43.55,43.44,43.48,138410.0,43.1238,43.1933,43.0842,43.1238,138410.0
2024-11-21 12:10:00,43.48,43.66,43.47,43.65,149883.0,43.1238,43.3024,43.1139,43.2924,149883.0
2024-11-21 12:20:00,43.65,43.71,43.59,43.6,130101.0,43.2924,43.352,43.2329,43.2429,130101.0
2024-11-21 12:30:00,43.59,43.71,43.58,43.71,83639.0,43.2329,43.352,43.223,43.352,83639.0
2024-11-21 12:40:00,43.71,43.76,43.69,43.72,150588.0,43.352,43.4015,43.3321,43.3619,150588.0
2024-11-21 12:50:00,43.73,43.8,43.69,43.8,120525.0,43.3718,43.4412,43.3321,43.4412,120525.0
2024-11-21 13:00:00,43.81,43.94,43.8,43.91,120782.0,43.4511,43.5801,43.4412,43.5503,120782.0
2024-11-21 13:10:00,43.91,44.04,43.88,44.04,182241.0,43.5503,43.6792,43.5206,43.6792,182241.0
2024-11-21 13:20:00,44.04,44.11,44.03,44.04,144187.0,43.6792,43.7487,43.6693,43.6792,144187.0
2024-11-21 13:30:00,44.04,44.07,43.97,44.03,137903.0,43.6792,43.709,43.6098,43.6693,137903.0
2024-11-21 13:40:00,44.03,44.07,44.01,44.04,53706.0,43.6693,43.709,43.6495,43.6792,53706.0
2024-11-21 13:50:00,44.04,44.04,43.85,43.88,92941.0,43.6792,43.6792,43.4908,43.5206,92941.0
2024-11-21 14:00:00,43.88,43.94,43.87,43.89,117132.0,43.5206,43.5801,43.5106,43.5305,117132.0
2024-11-21 14:10:00,43.88,43.88,43.8,43.8,120698.0,43.5206,43.5206,43.4412,43.4412,120698.0
2024-11-21 14:20:00,43.8,43.83,43.75,43.79,164898.0,43.4412,43.471,43.3916,43.4313,164898.0
2024-11-21 14:30:00,43.78,43.78,43.7,43.77,74811.0,43.4214,43.4214,43.342,43.4115,74811.0
2024-11-21 14:40:00,43.77,43.81,43.72,43.8,102518.0,43.4115,43.4511,43.3619,43.4412,102518.0
2024-11-21 14:50:00,43.8,43.8,43.75,43.75,84161.0,43.4412,43.4412,43.3916,43.3916,84161.0
2024-11-21 15:00:00,43.76,43.81,43.75,43.77,101346.0,43.4015,43.4511,43.3916,43.4115,101346.0
2024-11-21 15:10:00,43.78,43.78,43.72,43.73,78527.0,43.4214,43.4214,43.3619,43.3718,78527.0
2024-11-21 15:20:00,43.73,43.74,43.69,43.73,87661.0,43.3718,43.3817,43.3321,43.3718,87661.0
2024-11-21 15:30:00,43.72,43.75,43.68,43.7,137748.0,43.3619,43.3916,43.3222,43.342,137748.0
2024-11-21 15:40:00,43.7,43.71,43.66,43.66,170642.0,43.342,43.352,43.3024,43.3024,170642.0
2024-11-21 15:50:00,43.67,43.78,43.65,43.74,964963.0,43.3123,43.4214,43.2924,43.3817,964963.0
2024-11-22 09:30:00,43.68,43.75,43.53,43.63,211329.0,43.3222,43.3916,43.1734,43.2726,211329.0
2024-11-22 09:40:00,43.63,43.71,43.52,43.55,144216.0,43.2726,43.352,43.1635,43.1933,144216.0
2024-11-22 09:50:00,43.55,43.65,43.46,43.55,83672.0,43.1933,43.2924,43.104,43.1933,83672.0
2024-11-22 10:00:00,43.55,43.68,43.53,43.57,95916.0,43.1933,43.3222,43.1734,43.2131,95916.0
2024-11-22 10:10:00,43.58,43.63,43.5,43.6,134450.0,43.223,43.2726,43.1437,43.2429,134450.0
2024-11-22 10:20:00,43.6,43.61,43.43,43.49,113117.0,43.2429,43.2528,43.0742,43.1338,113117.0
2024-11-22 10:30:00,43.5,43.67,43.47,43.66,149320.0,43.1437,43.3123,43.1139,43.3024,149320.0
2024-11-22 10:40:00,43.66,43.68,43.6,43.63,93555.0,43.3024,43.3222,43.2429,43.2726,93555.0
2024-11-22 10:50:00,43.62,43.66,43.56,43.66,68757.0,43.2627,43.3024,43.2032,43.3024,68757.0
2024-11-22 11:00:00,43.66,43.66,43.51,43.56,147962.0,43.3024,43.3024,43.1536,43.2032,147962.0
2024-11-22 11:10:00,43.55,43.62,43.44,43.44,107911.0,43.1933,43.2627,43.0842,43.0842,107911.0
2024-11-22 11:20:00,43.44,43.55,43.37,43.38,293146.0,43.0842,43.1933,43.0147,43.0247,293146.0
2024-11-22 11:30:00,43.38,43.53,43.37,43.5,208769.0,43.0247,43.1734,43.0147,43.1437,208769.0
2024-11-22 11:40:00,43.49,43.55,43.43,43.52,90197.0,43.1338,43.1933,43.0742,43.1635,90197.0
2024-11-22 11:50:00,43.52,43.54,43.47,43.54,65580.0,43.1635,43.1833,43.1139,43.1833,65580.0
2024-11-22 12:00:00,43.54,43.57,43.52,43.54,166838.0,43.1833,43.2131,43.1635,43.1833,166838.0
2024-11-22 12:10:00,43.55,43.62,43.53,43.55,59852.0,43.1933,43.2627,43.1734,43.1933,59852.0
2024-11-22 12:20:00,43.55,43.62,43.55,43.58,79421.0,43.1933,43.2627,43.1933,43.223,79421.0
2024-11-22 12:30:00,43.58,43.59,43.5,43.51,120969.0,43.223,43.2329,43.1437,43.1536,120969.0
2024-11-22 12:40:00,43.51,43.58,43.51,43.58,74595.0,43.1536,43.223,43.1536,43.223,74595.0
2024-11-22 12:50:00,43.58,43.61,43.55,43.55,130929.0,43.223,43.2528,43.1933,43.1933,130929.0
2024-11-22 13:00:00,43.55,43.61,43.54,43.55,50044.0,43.1933,43.2528,43.1833,43.1933,50044.0
2024-11-22 13:10:00,43.55,43.56,43.5,43.51,56304.0,43.1933,43.2032,43.1437,43.1536,56304.0
2024-11-22 13:20:00,43.5,43.56,43.5,43.52,46226.0,43.1437,43.2032,43.1437,43.1635,46226.0
2024-11-22 13:30:00,43.52,43.61,43.51,43.59,79810.0,43.1635,43.2528,43.1536,43.2329,79810.0
2024-11-22 13:40:00,43.58,43.63,43.56,43.61,97456.0,43.223,43.2726,43.2032,43.2528,97456.0
2024-11-22 13:50:00,43.61,43.61,43.55,43.61,62679.0,43.2528,43.2528,43.1933,43.2528,62679.0
2024-11-22 14:00:00,43.61,43.62,43.56,43.6,65228.0,43.2528,43.2627,43.2032,43.2429,65228.0
2024-11-22 14:10:00,43.59,43.62,43.52,43.62,103692.0,43.2329,43.2627,43.1635,43.2627,103692.0
2024-11-22 14:20:00,43.62,43.67,43.58,43.61,142189.0,43.2627,43.3123,43.223,43.2528,142189.0
2024-11-22 14:30:00,43.61,43.67,43.6,43.64,125334.0,43.2528,43.3123,43.2429,43.2825,125334.0
2024-11-22 14:40:00,43.64,43.7,43.61,43.62,119790.0,43.2825,43.342,43.2528,43.2627,119790.0
2024-11-22 14:50:00,43.63,43.63,43.56,43.62,89491.0,43.2726,43.2726,43.2032,43.2627,89491.0
2024-11-22 15:00:00,43.63,43.63,43.49,43.54,185863.0,43.2726,43.2726,43.1338,43.1833,185863.0
2024-11-22 15:10:00,43.55,43.55,43.46,43.52,209465.0,43.1933,43.1933,43.104,43.1635,209465.0
2024-11-22 15:20:00,43.52,43.55,43.5,43.52,187542.0,43.1635,43.1933,43.1437,43.1635,187542.0
2024-11-22 15:30:00,43.52,43.56,43.47,43.55,180081.0,43.1635,43.2032,43.1139,43.1933,180081.0
2024-11-22 15:40:00,43.56,43.6,43.51,43.57,288274.0,43.2032,43.2429,43.1536,43.2131,288274.0
2024-11-22 15:50:00,43.56,43.76,43.55,43.69,1045045.0,43.2032,43.4015,43.1933,43.3321,1045045.0
2024-11-25 09:30:00,43.85,44.47,43.85,44.32,525083.0,43.4908,44.1057,43.4908,43.957,525083.0
2024-11-25 09:40:00,44.32,44.61,44.27,44.47,339284.0,43.957,44.2446,43.9074,44.1057,339284.0
2024-11-25 09:50:00,44.47,44.59,44.43,44.5,277189.0,44.1057,44.2247,44.0661,44.1355,277189.0
2024-11-25 10:00:00,44.5,44.51,44.26,44.41,257764.0,44.1355,44.1454,43.8974,44.0462,257764.0
2024-11-25 10:10:00,44.4,44.42,44.22,44.33,264024.0,44.0363,44.0561,43.8578,43.9669,264024.0
2024-11-25 10:20:00,44.32,44.39,44.3,44.36,113382.0,43.957,44.0264,43.9371,43.9966,113382.0
2024-11-25 10:30:00,44.36,44.41,44.27,44.28,100044.0,43.9966,44.0462,43.9074,43.9173,100044.0
2024-11-25 10:40:00,44.27,44.34,44.22,44.29,334513.0,43.9074,43.9768,43.8578,43.9272,334513.0
2024-11-25 10:50:00,44.28,44.29,44.07,44.1,111010.0,43.9173,43.9272,43.709,43.7388,111010.0
2024-11-25 11:00:00,44.11,44.19,44.05,44.17,188231.0,43.7487,43.828,43.6892,43.8082,188231.0
2024-11-25 11:10:00,44.17,44.25,44.15,44.25,137701.0,43.8082,43.8875,43.7883,43.8875,137701.0
2024-11-25 11:20:00,44.25,44.25,44.12,44.17,181186.0,43.8875,43.8875,43.7586,43.8082,181186.0
2024-11-25 11:30:00,44.17,44.22,44.14,44.18,230144.0,43.8082,43.8578,43.7784,43.8181,230144.0
2024-11-25 11:40:00,44.18,44.27,44.16,44.24,105304.0,43.8181,43.9074,43.7983,43.8776,105304.0
2024-11-25 11:50:00,44.24,44.32,44.19,44.32,77376.0,43.8776,43.957,43.828,43.957,77376.0
2024-11-25 12:00:00,44.31,44.43,44.29,44.39,111707.0,43.947,44.0661,43.9272,44.0264,111707.0
2024-11-25 12:10:00,44.39,44.43,44.19,44.27,109910.0,44.0264,44.0661,43.828,43.9074,109910.0
2024-11-25 12:20:00,44.27,44.3,44.04,44.05,87572.0,43.9074,43.9371,43.6792,43.6892,87572.0
2024-11-25 12:30:00,44.05,44.15,44.03,44.05,80875.0,43.6892,43.7883,43.6693,43.6892,80875.0
2024-11-25 12:40:00,44.05,44.08,44.0,44.06,104022.0,43.6892,43.7189,43.6396,43.6991,104022.0
2024-11-25 12:50:00,44.05,44.17,44.05,44.15,77247.0,43.6892,43.8082,43.6892,43.7883,77247.0
2024-11-25 13:00:00,44.14,44.24,44.14,44.19,61426.0,43.7784,43.8776,43.7784,43.828,61426.0
2024-11-25 13:10:00,44.19,44.29,44.19,44.22,120419.0,43.828,43.9272,43.828,43.8578,120419.0
2024-11-25 13:20:00,44.22,44.27,44.19,44.21,110314.0,43.8578,43.9074,43.828,43.8479,110314.0
2024-11-25 13:30:00,44.22,44.31,44.2,44.3,124969.0,43.8578,43.947,43.8379,43.9371,124969.0
2024-11-25 13:40:00,44.3,44.33,44.28,44.29,62534.0,43.9371,43.9669,43.9173,43.9272,62534.0
2024-11-25 13:50:00,44.29,44.37,44.28,44.35,63809.0,43.9272,44.0065,43.9173,43.9867,63809.0
2024-11-25 14:00:00,44.34,44.47,44.34,44.47,111855.0,43.9768,44.1057,43.9768,44.1057,111855.0
2024-11-25 14:10:00,44.47,44.49,44.44,44.45,124362.0,44.1057,44.1256,44.076,44.0859,124362.0
2024-11-25 14:20:00,44.45,44.45,44.38,44.43,106553.0,44.0859,44.0859,44.0165,44.0661,106553.0
2024-11-25 14:30:00,44.42,44.43,44.33,44.34,94454.0,44.0561,44.0661,43.9669,43.9768,94454.0
2024-11-25 14:40:00,44.35,44.42,44.3,44.33,183423.0,43.9867,44.0561,43.9371,43.9669,183423.0
2024-11-25 14:50:00,44.33,44.33,44.26,44.27,168557.0,43.9669,43.9669,43.8974,43.9074,168557.0
2024-11-25 15:00:00,44.27,44.34,44.23,44.34,158000.0,43.9074,43.9768,43.8677,43.9768,158000.0
2024-11-25 15:10:00,44.34,44.35,44.27,44.29,185442.0,43.9768,43.9867,43.9074,43.9272,185442.0
2024-11-25 15:20:00,44.28,44.38,44.26,44.34,258806.0,43.9173,44.0165,43.8974,43.9768,258806.0
2024-11-25 15:30:00,44.34,44.34,44.28,44.3,249371.0,43.9768,43.9768,43.9173,43.9371,249371.0
2024-11-25 15:40:00,44.3,44.38,44.3,44.31,280169.0,43.9371,44.0165,43.9371,43.947,280169.0
2024-11-25 15:50:00,44.33,44.46,44.29,44.39,1091542.0,43.9669,44.0958,43.9272,44.0264,1091542.0
2024-11-26 09:30:00,43.96,44.08,43.18,43.34,514882.0,43.5999,43.7189,42.8263,42.985,514882.0
2024-11-26 09:40:00,43.34,43.34,43.12,43.2,273337.0,42.985,42.985,42.7668,42.8461,273337.0
2024-11-26 09:50:00,43.19,43.42,43.17,43.36,296393.0,42.8362,43.0643,42.8164,43.0048,296393.0
2024-11-26 10:00:00,43.37,43.55,43.33,43.46,228289.0,43.0147,43.1933,42.9751,43.104,228289.0
2024-11-26 10:10:00,43.44,43.51,43.38,43.48,131943.0,43.0842,43.1536,43.0247,43.1238,131943.0
2024-11-26 10:20:00,43.49,43.54,43.34,43.38,142951.0,43.1338,43.1833,42.985,43.0247,142951.0
2024-11-26 10:30:00,43.38,43.45,43.35,43.4,238507.0,43.0247,43.0941,42.9949,43.0445,238507.0
2024-11-26 10:40:00,43.4,43.48,43.31,43.47,184913.0,43.0445,43.1238,42.9552,43.1139,184913.0
2024-11-26 10:50:00,43.47,43.56,43.44,43.51,86387.0,43.1139,43.2032,43.0842,43.1536,86387.0
2024-11-26 11:00:00,43.51,43.52,43.31,43.33,87944.0,43.1536,43.1635,42.9552,42.9751,87944.0
2024-11-26 11:10:00,43.32,43.43,43.32,43.41,100830.0,42.9651,43.0742,42.9651,43.0544,100830.0
2024-11-26 11:20:00,43.41,43.44,43.3,43.39,181132.0,43.0544,43.0842,42.9453,43.0346,181132.0
2024-11-26 11:30:00,43.38,43.44,43.37,43.43,91793.0,43.0247,43.0842,43.0147,43.0742,91793.0
2024-11-26 11:40:00,43.43,43.46,43.36,43.39,154816.0,43.0742,43.104,43.0048,43.0346,154816.0
2024-11-26 11:50:00,43.39,43.43,43.31,43.36,120894.0,43.0346,43.0742,42.9552,43.0048,120894.0
2024-11-26 12:00:00,43.36,43.36,43.25,43.27,95540.0,43.0048,43.0048,42.8957,42.9156,95540.0
2024-11-26 12:10:00,43.27,43.32,43.26,43.3,158376.0,42.9156,42.9651,42.9056,42.9453,158376.0
2024-11-26 12:20:00,43.31,43.33,43.27,43.3,71241.0,42.9552,42.9751,42.9156,42.9453,71241.0
2024-11-26 12:30:00,43.29,43.33,43.28,43.31,102731.0,42.9354,42.9751,42.9255,42.9552,102731.0
2024-11-26 12:40:00,43.32,43.36,43.29,43.3,169248.0,42.9651,43.0048,42.9354,42.9453,169248.0
2024-11-26 12:50:00,43.3,43.36,43.27,43.36,143949.0,42.9453,43.0048,42.9156,43.0048,143949.0
2024-11-26 13:00:00,43.35,43.44,43.33,43.34,99721.0,42.9949,43.0842,42.9751,42.985,99721.0
2024-11-26 13:10:00,43.34,43.38,43.31,43.32,95394.0,42.985,43.0247,42.9552,42.9651,95394.0
2024-11-26 13:20:00,43.31,43.33,43.25,43.28,100392.0,42.9552,42.9751,42.8957,42.9255,100392.0
2024-11-26 13:30:00,43.27,43.3,43.22,43.23,436314.0,42.9156,42.9453,42.866,42.8759,436314.0
2024-11-26 13:40:00,43.23,43.37,43.22,43.36,237512.0,42.8759,43.0147,42.866,43.0048,237512.0
2024-11-26 13:50:00,43.36,43.4,43.35,43.36,165717.0,43.0048,43.0445,42.9949,43.0048,165717.0
2024-11-26 14:00:00,43.37,43.4,43.33,43.33,121213.0,43.0147,43.0445,42.9751,42.9751,121213.0
2024-11-26 14:10:00,43.33,43.36,43.24,43.26,94686.0,42.9751,43.0048,42.8858,42.9056,94686.0
2024-11-26 14:20:00,43.26,43.31,43.26,43.31,123371.0,42.9056,42.9552,42.9056,42.9552,123371.0
2024-11-26 14:30:00,43.3,43.44,43.27,43.42,204962.0,42.9453,43.0842,42.9156,43.0643,204962.0
2024-11-26 14:40:00,43.43,43.46,43.38,43.4,550787.0,43.0742,43.104,43.0247,43.0445,550787.0
2024-11-26 14:50:00,43.41,43.54,43.4,43.44,218088.0,43.0544,43.1833,43.0445,43.0842,218088.0
2024-11-26 15:00:00,43.45,43.45,43.38,43.41,129790.0,43.0941,43.0941,43.0247,43.0544,129790.0
2024-11-26 15:10:00,43.41,43.42,43.35,43.38,142762.0,43.0544,43.0643,42.9949,43.0247,142762.0
2024-11-26 15:20:00,43.38,43.41,43.31,43.39,199200.0,43.0247,43.0544,42.9552,43.0346,199200.0
2024-11-26 15:30:00,43.39,43.41,43.31,43.36,218889.0,43.0346,43.0544,42.9552,43.0048,218889.0
2024-11-26 15:40:00,43.36,43.41,43.33,43.4,251824.0,43.0048,43.0544,42.9751,43.0445,251824.0
2024-11-26 15:50:00,43.4,43.51,43.37,43.47,1328194.0,43.0445,43.1536,43.0147,43.1139,1328194.0
2024-11-27 09:30:00,43.61,44.12,43.52,44.04,358330.0,43.2528,43.7586,43.1635,43.6792,358330.0
2024-11-27 09:40:00,44.0,44.23,44.0,44.16,115161.0,43.6396,43.8677,43.6396,43.7983,115161.0
2024-11-27 09:50:00,44.16,44.22,44.08,44.1,63926.0,43.7983,43.8578,43.7189,43.7388,63926.0
2024-11-27 10:00:00,44.11,44.11,43.76,43.81,170290.0,43.7487,43.7487,43.4015,43.4511,170290.0
2024-11-27 10:10:00,43.81,43.81,43.58,43.61,93458.0,43.4511,43.4511,43.223,43.2528,93458.0
2024-11-27 10:20:00,43.6,43.62,43.51,43.58,96172.0,43.2429,43.2627,43.1536,43.223,96172.0
2024-11-27 10:30:00,43.58,43.63,43.52,43.53,137239.0,43.223,43.2726,43.1635,43.1734,137239.0
2024-11-27 10:40:00,43.52,43.73,43.51,43.73,112707.0,43.1635,43.3718,43.1536,43.3718,112707.0
2024-11-27 10:50:00,43.73,43.91,43.7,43.8,224829.0,43.3718,43.5503,43.342,43.4412,224829.0
2024-11-27 11:00:00,43.8,43.96,43.8,43.96,118027.0,43.4412,43.5999,43.4412,43.5999,118027.0
2024-11-27 11:10:00,43.95,43.96,43.83,43.88,96230.0,43.59,43.5999,43.471,43.5206,96230.0
2024-11-27 11:20:00,43.88,43.94,43.82,43.87,64474.0,43.5206,43.5801,43.4611,43.5106,64474.0
2024-11-27 11:30:00,43.86,43.87,43.8,43.83,75005.0,43.5007,43.5106,43.4412,43.471,75005.0
2024-11-27 11:40:00,43.83,43.91,43.8,43.81,92982.0,43.471,43.5503,43.4412,43.4511,92982.0
2024-11-27 11:50:00,43.82,43.85,43.79,43.8,145358.0,43.4611,43.4908,43.4313,43.4412,145358.0
2024-11-27 12:00:00,43.79,43.82,43.69,43.75,125397.0,43.4313,43.4611,43.3321,43.3916,125397.0
2024-11-27 12:10:00,43.75,43.82,43.73,43.8,63986.0,43.3916,43.4611,43.3718,43.4412,63986.0
2024-11-27 12:20:00,43.8,43.85,43.78,43.82,62454.0,43.4412,43.4908,43.4214,43.4611,62454.0
2024-11-27 12:30:00,43.82,43.82,43.74,43.75,159368.0,43.4611,43.4611,43.3817,43.3916,159368.0
2024-11-27 12:40:00,43.76,43.81,43.74,43.79,72450.0,43.4015,43.4511,43.3817,43.4313,72450.0
2024-11-27 12:50:00,43.78,43.81,43.75,43.8,72269.0,43.4214,43.4511,43.3916,43.4412,72269.0
2024-11-27 13:00:00,43.8,43.82,43.74,43.82,46998.0,43.4412,43.4611,43.3817,43.4611,46998.0
2024-11-27 13:10:00,43.82,43.84,43.77,43.82,56654.0,43.4611,43.4809,43.4115,43.4611,56654.0
2024-11-27 13:20:00,43.82,43.83,43.77,43.77,49812.0,43.4611,43.471,43.4115,43.4115,49812.0
2024-11-27 13:30:00,43.77,43.8,43.77,43.79,41899.0,43.4115,43.4412,43.4115,43.4313,41899.0
2024-11-27 13:40:00,43.78,43.84,43.76,43.83,53339.0,43.4214,43.4809,43.4015,43.471,53339.0
2024-11-27 13:50:00,43.83,43.84,43.81,43.82,30855.0,43.471,43.4809,43.4511,43.4611,30855.0
2024-11-27 14:00:00,43.81,43.84,43.81,43.83,75671.0,43.4511,43.4809,43.4511,43.471,75671.0
2024-11-27 14:10:00,43.83,43.83,43.8,43.82,49852.0,43.471,43.471,43.4412,43.4611,49852.0
2024-11-27 14:20:00,43.81,43.82,43.76,43.76,103866.0,43.4511,43.4611,43.4015,43.4015,103866.0
2024-11-27 14:30:00,43.76,43.84,43.76,43.83,74960.0,43.4015,43.4809,43.4015,43.471,74960.0
2024-11-27 14:40:00,43.82,43.82,43.74,43.75,42772.0,43.4611,43.4611,43.3817,43.3916,42772.0
2024-11-27 14:50:00,43.75,43.82,43.74,43.8,124250.0,43.3916,43.4611,43.3817,43.4412,124250.0
2024-11-27 15:00:00,43.8,43.8,43.75,43.78,63671.0,43.4412,43.4412,43.3916,43.4214,63671.0
2024-11-27 15:10:00,43.78,43.79,43.74,43.75,55163.0,43.4214,43.4313,43.3817,43.3916,55163.0
2024-11-27 15:20:00,43.76,43.79,43.73,43.78,67486.0,43.4015,43.4313,43.3718,43.4214,67486.0
2024-11-27 15:30:00,43.77,43.78,43.71,43.71,83406.0,43.4115,43.4214,43.352,43.352,83406.0
2024-11-27 15:40:00,43.71,43.73,43.63,43.72,141362.0,43.352,43.3718,43.2726,43.3619,141362.0
2024-11-27 15:50:00,43.72,43.77,43.68,43.75,579838.0,43.3619,43.4115,43.3222,43.3916,579838.0
2024-11-29 09:30:00,43.62,43.98,43.57,43.94,388226.0,43.2627,43.6197,43.2131,43.5801,388226.0
2024-11-29 09:40:00,43.93,43.95,43.64,43.71,181344.0,43.5702,43.59,43.2825,43.352,181344.0
2024-11-29 09:50:00,43.71,44.0,43.7,43.85,179218.0,43.352,43.6396,43.342,43.4908,179218.0
2024-11-29 10:00:00,43.85,44.09,43.83,44.04,184509.0,43.4908,43.7288,43.471,43.6792,184509.0
2024-11-29 10:10:00,44.05,44.32,44.04,44.3,211222.0,43.6892,43.957,43.6792,43.9371,211222.0
2024-11-29 10:20:00,44.3,44.42,44.26,44.36,151796.0,43.9371,44.0561,43.8974,43.9966,151796.0
2024-11-29 10:30:00,44.35,44.43,44.31,44.39,165752.0,43.9867,44.0661,43.947,44.0264,165752.0
2024-11-29 10:40:00,44.4,44.5,44.36,44.38,126643.0,44.0363,44.1355,43.9966,44.0165,126643.0
2024-11-29 10:50:00,44.38,44.42,44.3,44.4,142250.0,44.0165,44.0561,43.9371,44.0363,142250.0
2024-11-29 11:00:00,44.4,44.52,44.39,44.45,186418.0,44.0363,44.1553,44.0264,44.0859,186418.0
2024-11-29 11:10:00,44.45,44.47,44.35,44.46,191685.0,44.0859,44.1057,43.9867,44.0958,191685.0
2024-11-29 11:20:00,44.46,44.49,44.34,44.42,201908.0,44.0958,44.1256,43.9768,44.0561,201908.0
2024-11-29 11:30:00,44.41,44.45,44.34,44.36,116093.0,44.0462,44.0859,43.9768,43.9966,116093.0
2024-11-29 11:40:00,44.37,44.4,44.28,44.32,143132.0,44.0065,44.0363,43.9173,43.957,143132.0
2024-11-29 11:50:00,44.32,44.34,44.28,44.29,124855.0,43.957,43.9768,43.9173,43.9272,124855.0
2024-11-29 12:00:00,44.29,44.4,44.26,44.39,210757.0,43.9272,44.0363,43.8974,44.0264,210757.0
2024-11-29 12:10:00,44.39,44.45,44.34,44.41,128424.0,44.0264,44.0859,43.9768,44.0462,128424.0
2024-11-29 12:20:00,44.41,44.45,44.36,44.43,127640.0,44.0462,44.0859,43.9966,44.0661,127640.0
2024-11-29 12:30:00,44.43,44.45,44.35,44.37,249488.0,44.0661,44.0859,43.9867,44.0065,249488.0
2024-11-29 12:40:00,44.36,44.39,44.3,44.37,202217.0,43.9966,44.0264,43.9371,44.0065,202217.0
2024-11-29 12:50:00,44.37,44.39,44.2,44.25,563430.0,44.0065,44.0264,43.8379,43.8875,563430.0
2024-12-02 09:30:00,44.19,44.39,43.69,43.74,456604.0,43.828,44.0264,43.3321,43.3817,456604.0
2024-12-02 09:40:00,43.73,43.79,43.55,43.59,152717.0,43.3718,43.4313,43.1933,43.2329,152717.0
2024-12-02 09:50:00,43.59,43.61,43.39,43.46,135573.0,43.2329,43.2528,43.0346,43.104,135573.0
2024-12-02 10:00:00,43.46,43.59,43.39,43.41,179035.0,43.104,43.2329,43.0346,43.0544,179035.0
2024-12-02 10:10:00,43.4,43.57,43.4,43.47,193275.0,43.0445,43.2131,43.0445,43.1139,193275.0
2024-12-02 10:20:00,43.48,43.56,43.42,43.43,122582.0,43.1238,43.2032,43.0643,43.0742,122582.0
2024-12-02 10:30:00,43.41,43.41,43.3,43.3,205074.0,43.0544,43.0544,42.9453,42.9453,205074.0
2024-12-02 10:40:00,43.31,43.32,43.18,43.19,245283.0,42.9552,42.9651,42.8263,42.8362,245283.0
2024-12-02 10:50:00,43.2,43.2,43.05,43.12,225500.0,42.8461,42.8461,42.6974,42.7668,225500.0
2024-12-02 11:00:00,43.12,43.12,42.96,42.97,561597.0,42.7668,42.7668,42.6081,42.618,561597.0
2024-12-02 11:10:00,42.98,43.03,42.91,42.96,349314.0,42.6279,42.6775,42.5585,42.6081,349314.0
2024-12-02 11:20:00,42.96,43.01,42.88,42.93,320175.0,42.6081,42.6577,42.5288,42.5783,320175.0
2024-12-02 11:30:00,42.93,43.04,42.9,43.02,197236.0,42.5783,42.6874,42.5486,42.6676,197236.0
2024-12-02 11:40:00,43.02,43.1,42.97,43.0,245544.0,42.6676,42.7469,42.618,42.6478,245544.0
2024-12-02 11:50:00,42.98,43.0,42.86,42.91,251149.0,42.6279,42.6478,42.5089,42.5585,251149.0
2024-12-02 12:00:00,42.91,42.92,42.79,42.81,116166.0,42.5585,42.5684,42.4395,42.4593,116166.0
2024-12-02 12:10:00,42.81,42.83,42.77,42.77,152380.0,42.4593,42.4792,42.4197,42.4197,152380.0
2024-12-02 12:20:00,42.77,42.78,42.69,42.7,166828.0,42.4197,42.4296,42.3403,42.3502,166828.0
2024-12-02 12:30:00,42.7,42.77,42.66,42.75,208001.0,42.3502,42.4197,42.3106,42.3998,208001.0
2024-12-02 12:40:00,42.75,42.81,42.74,42.78,134249.0,42.3998,42.4593,42.3899,42.4296,134249.0
2024-12-02 12:50:00,42.78,42.8,42.75,42.76,81236.0,42.4296,42.4494,42.3998,42.4097,81236.0
2024-12-02 13:00:00,42.75,42.85,42.75,42.84,76453.0,42.3998,42.499,42.3998,42.4891,76453.0
2024-12-02 13:10:00,42.85,42.89,42.83,42.87,121538.0,42.499,42.5387,42.4792,42.5188,121538.0
2024-12-02 13:20:00,42.87,42.96,42.84,42.94,122323.0,42.5188,42.6081,42.4891,42.5883,122323.0
2024-12-02 13:30:00,42.94,43.04,42.94,43.02,83702.0,42.5883,42.6874,42.5883,42.6676,83702.0
2024-12-02 13:40:00,43.02,43.05,42.95,43.01,134884.0,42.6676,42.6974,42.5982,42.6577,134884.0
2024-12-02 13:50:00,43.01,43.09,42.99,43.02,222819.0,42.6577,42.737,42.6379,42.6676,222819.0
2024-12-02 14:00:00,43.02,43.07,42.94,42.94,449508.0,42.6676,42.7172,42.5883,42.5883,449508.0
2024-12-02 14:10:00,42.94,42.97,42.88,42.93,190913.0,42.5883,42.618,42.5288,42.5783,190913.0
2024-12-02 14:20:00,42.93,43.05,42.92,43.04,231311.0,42.5783,42.6974,42.5684,42.6874,231311.0
2024-12-02 14:30:00,43.05,43.08,43.01,43.04,315620.0,42.6974,42.7271,42.6577,42.6874,315620.0
2024-12-02 14:40:00,43.04,43.19,42.96,43.16,343852.0,42.6874,42.8362,42.6081,42.8065,343852.0
2024-12-02 14:50:00,43.16,43.2,43.12,43.16,172590.0,42.8065,42.8461,42.7668,42.8065,172590.0
2024-12-02 15:00:00,43.15,43.25,43.13,43.24,271586.0,42.7965,42.8957,42.7767,42.8858,271586.0
2024-12-02 15:10:00,43.24,43.46,43.22,43.46,338112.0,42.8858,43.104,42.866,43.104,338112.0
2024-12-02 15:20:00,43.46,43.56,43.45,43.51,195336.0,43.104,43.2032,43.0941,43.1536,195336.0
2024-12-02 15:30:00,43.51,43.61,43.48,43.59,166347.0,43.1536,43.2528,43.1238,43.2329,166347.0
2024-12-02 15:40:00,43.59,43.62,43.54,43.56,199740.0,43.2329,43.2627,43.1833,43.2032,199740.0
2024-12-02 15:50:00,43.55,43.64,43.52,43.64,956699.0,43.1933,43.2825,43.1635,43.2825,956699.0
2024-12-03 09:30:00,44.66,44.83,44.02,44.11,712510.0,44.2942,44.4628,43.6594,43.7487,712510.0
2024-12-03 09:40:00,44.16,44.16,43.95,44.05,350930.0,43.7983,43.7983,43.59,43.6892,350930.0
2024-12-03 09:50:00,44.05,44.1,43.89,43.97,303201.0,43.6892,43.7388,43.5305,43.6098,303201.0
2024-12-03 10:00:00,43.96,43.97,43.54,43.56,362449.0,43.5999,43.6098,43.1833,43.2032,362449.0
2024-12-03 10:10:00,43.56,43.81,43.56,43.76,162150.0,43.2032,43.4511,43.2032,43.4015,162150.0
2024-12-03 10:20:00,43.77,43.85,43.69,43.79,166862.0,43.4115,43.4908,43.3321,43.4313,166862.0
2024-12-03 10:30:00,43.79,44.1,43.78,44.09,332820.0,43.4313,43.7388,43.4214,43.7288,332820.0
2024-12-03 10:40:00,44.08,44.14,43.97,44.1,137224.0,43.7189,43.7784,43.6098,43.7388,137224.0
2024-12-03 10:50:00,44.11,44.12,43.94,44.03,235763.0,43.7487,43.7586,43.5801,43.6693,235763.0
2024-12-03 11:00:00,44.02,44.1,43.99,43.99,118174.0,43.6594,43.7388,43.6297,43.6297,118174.0
2024-12-03 11:10:00,43.97,43.97,43.85,43.96,107217.0,43.6098,43.6098,43.4908,43.5999,107217.0
2024-12-03 11:20:00,43.95,43.97,43.9,43.95,76462.0,43.59,43.6098,43.5404,43.59,76462.0
2024-12-03 11:30:00,43.97,43.99,43.81,43.82,176427.0,43.6098,43.6297,43.4511,43.4611,176427.0
2024-12-03 11:40:00,43.82,43.86,43.67,43.81,129188.0,43.4611,43.5007,43.3123,43.4511,129188.0
2024-12-03 11:50:00,43.82,44.0,43.81,43.98,74696.0,43.4611,43.6396,43.4511,43.6197,74696.0
2024-12-03 12:00:00,43.98,44.15,43.97,44.09,170520.0,43.6197,43.7883,43.6098,43.7288,170520.0
2024-12-03 12:10:00,44.09,44.11,44.03,44.07,103570.0,43.7288,43.7487,43.6693,43.709,103570.0
2024-12-03 12:20:00,44.08,44.19,44.06,44.1,104497.0,43.7189,43.828,43.6991,43.7388,104497.0
2024-12-03 12:30:00,44.1,44.18,44.04,44.14,116537.0,43.7388,43.8181,43.6792,43.7784,116537.0
2024-12-03 12:40:00,44.14,44.14,44.05,44.1,116201.0,43.7784,43.7784,43.6892,43.7388,116201.0
2024-12-03 12:50:00,44.09,44.12,44.0,44.01,89154.0,43.7288,43.7586,43.6396,43.6495,89154.0
2024-12-03 13:00:00,44.01,44.04,43.97,43.98,62351.0,43.6495,43.6792,43.6098,43.6197,62351.0
2024-12-03 13:10:00,43.98,44.01,43.96,43.98,59926.0,43.6197,43.6495,43.5999,43.6197,59926.0
2024-12-03 13:20:00,43.98,44.0,43.91,43.91,97004.0,43.6197,43.6396,43.5503,43.5503,97004.0
2024-12-03 13:30:00,43.91,44.04,43.9,44.01,138014.0,43.5503,43.6792,43.5404,43.6495,138014.0
2024-12-03 13:40:00,44.01,44.03,43.96,44.02,72131.0,43.6495,43.6693,43.5999,43.6594,72131.0
2024-12-03 13:50:00,44.02,44.03,43.92,43.94,126657.0,43.6594,43.6693,43.5602,43.5801,126657.0
2024-12-03 14:00:00,43.94,43.97,43.9,43.92,79891.0,43.5801,43.6098,43.5404,43.5602,79891.0
2024-12-03 14:10:00,43.92,43.93,43.74,43.8,122126.0,43.5602,43.5702,43.3817,43.4412,122126.0
2024-12-03 14:20:00,43.79,43.82,43.74,43.76,119626.0,43.4313,43.4611,43.3817,43.4015,119626.0
2024-12-03 14:30:00,43.77,43.86,43.76,43.79,83530.0,43.4115,43.5007,43.4015,43.4313,83530.0
2024-12-03 14:40:00,43.78,43.79,43.69,43.73,178350.0,43.4214,43.4313,43.3321,43.3718,178350.0
2024-12-03 14:50:00,43.73,43.78,43.72,43.77,88491.0,43.3718,43.4214,43.3619,43.4115,88491.0
2024-12-03 15:00:00,43.77,43.88,43.74,43.87,139916.0,43.4115,43.5206,43.3817,43.5106,139916.0
2024-12-03 15:10:00,43.86,43.89,43.8,43.8,115867.0,43.5007,43.5305,43.4412,43.4412,115867.0
2024-12-03 15:20:00,43.8,43.89,43.78,43.88,105970.0,43.4412,43.5305,43.4214,43.5206,105970.0
2024-12-03 15:30:00,43.89,43.93,43.84,43.89,208022.0,43.5305,43.5702,43.4809,43.5305,208022.0
2024-12-03 15:40:00,43.9,43.93,43.79,43.79,235389.0,43.5404,43.5702,43.4313,43.4313,235389.0
2024-12-03 15:50:00,43.8,43.89,43.69,43.83,954759.0,43.4412,43.5305,43.3321,43.471,954759.0
2024-12-04 09:30:00,43.93,44.24,43.85,44.05,325631.0,43.5702,43.8776,43.4908,43.6892,325631.0
2024-12-04 09:40:00,44.05,44.09,43.75,43.77,148656.0,43.6892,43.7288,43.3916,43.4115,148656.0
2024-12-04 09:50:00,43.75,43.8,43.52,43.54,269522.0,43.3916,43.4412,43.1635,43.1833,269522.0
2024-12-04 10:00:00,43.53,43.57,43.33,43.35,360846.0,43.1734,43.2131,42.9751,42.9949,360846.0
2024-12-04 10:10:00,43.35,43.38,43.07,43.23,438721.0,42.9949,43.0247,42.7172,42.8759,438721.0
2024-12-04 10:20:00,43.23,43.48,43.23,43.45,233569.0,42.8759,43.1238,42.8759,43.0941,233569.0
2024-12-04 10:30:00,43.45,43.54,43.4,43.5,134230.0,43.0941,43.1833,43.0445,43.1437,134230.0
2024-12-04 10:40:00,43.5,43.55,43.38,43.43,157375.0,43.1437,43.1933,43.0247,43.0742,157375.0
2024-12-04 10:50:00,43.45,43.51,43.43,43.48,106796.0,43.0941,43.1536,43.0742,43.1238,106796.0
2024-12-04 11:00:00,43.48,43.51,43.42,43.43,77635.0,43.1238,43.1536,43.0643,43.0742,77635.0
2024-12-04 11:10:00,43.44,43.5,43.41,43.47,94340.0,43.0842,43.1437,43.0544,43.1139,94340.0
2024-12-04 11:20:00,43.47,43.5,43.46,43.48,83521.0,43.1139,43.1437,43.104,43.1238,83521.0
2024-12-04 11:30:00,43.48,43.51,43.45,43.48,189431.0,43.1238,43.1536,43.0941,43.1238,189431.0
2024-12-04 11:40:00,43.48,43.49,43.43,43.46,89171.0,43.1238,43.1338,43.0742,43.104,89171.0
2024-12-04 11:50:00,43.46,43.51,43.44,43.48,98887.0,43.104,43.1536,43.0842,43.1238,98887.0
2024-12-04 12:00:00,43.48,43.5,43.4,43.41,96473.0,43.1238,43.1437,43.0445,43.0544,96473.0
2024-12-04 12:10:00,43.41,43.46,43.39,43.44,77190.0,43.0544,43.104,43.0346,43.0842,77190.0
2024-12-04 12:20:00,43.44,43.48,43.39,43.41,67388.0,43.0842,43.1238,43.0346,43.0544,67388.0
2024-12-04 12:30:00,43.41,43.41,43.32,43.35,145535.0,43.0544,43.0544,42.9651,42.9949,145535.0
2024-12-04 12:40:00,43.34,43.4,43.27,43.38,170194.0,42.985,43.0445,42.9156,43.0247,170194.0
2024-12-04 12:50:00,43.37,43.39,43.33,43.35,143613.0,43.0147,43.0346,42.9751,42.9949,143613.0
2024-12-04 13:00:00,43.36,43.36,43.27,43.28,96317.0,43.0048,43.0048,42.9156,42.9255,96317.0
2024-12-04 13:10:00,43.27,43.3,43.21,43.24,63573.0,42.9156,42.9453,42.856,42.8858,63573.0
2024-12-04 13:20:00,43.25,43.25,43.13,43.14,100079.0,42.8957,42.8957,42.7767,42.7866,100079.0
2024-12-04 13:30:00,43.14,43.14,43.05,43.1,147978.0,42.7866,42.7866,42.6974,42.7469,147978.0
2024-12-04 13:40:00,43.08,43.11,43.0,43.01,123662.0,42.7271,42.7569,42.6478,42.6577,123662.0
2024-12-04 13:50:00,43.01,43.03,42.95,42.96,194994.0,42.6577,42.6775,42.5982,42.6081,194994.0
2024-12-04 14:00:00,42.96,42.98,42.91,42.97,143005.0,42.6081,42.6279,42.5585,42.618,143005.0
2024-12-04 14:10:00,42.97,43.03,42.95,42.97,126753.0,42.618,42.6775,42.5982,42.618,126753.0
2024-12-04 14:20:00,42.97,43.02,42.95,42.98,133448.0,42.618,42.6676,42.5982,42.6279,133448.0
2024-12-04 14:30:00,42.97,43.01,42.95,42.97,83676.0,42.618,42.6577,42.5982,42.618,83676.0
2024-12-04 14:40:00,42.96,42.97,42.87,42.87,239968.0,42.6081,42.618,42.5188,42.5188,239968.0
2024-12-04 14:50:00,42.88,42.88,42.83,42.84,118219.0,42.5288,42.5288,42.4792,42.4891,118219.0
2024-12-04 15:00:00,42.83,42.96,42.81,42.91,176192.0,42.4792,42.6081,42.4593,42.5585,176192.0
2024-12-04 15:10:00,42.91,42.95,42.86,42.93,173566.0,42.5585,42.5982,42.5089,42.5783,173566.0
2024-12-04 15:20:00,42.94,43.01,42.9,42.96,155394.0,42.5883,42.6577,42.5486,42.6081,155394.0
2024-12-04 15:30:00,42.95,42.99,42.88,42.97,266224.0,42.5982,42.6379,42.5288,42.618,266224.0
2024-12-04 15:40:00,42.96,43.0,42.93,42.96,293708.0,42.6081,42.6478,42.5783,42.6081,293708.0
2024-12-04 15:50:00,42.95,43.07,42.95,43.04,1045305.0,42.5982,42.7172,42.5982,42.6874,1045305.0
2024-12-05 09:30:00,43.12,43.27,42.9,43.24,385042.0,42.7668,42.9156,42.5486,42.8858,385042.0
2024-12-05 09:40:00,43.26,43.35,43.15,43.23,314370.0,42.9056,42.9949,42.7965,42.8759,314370.0
2024-12-05 09:50:00,43.23,43.29,43.15,43.16,230166.0,42.8759,42.9354,42.7965,42.8065,230166.0
2024-12-05 10:00:00,43.16,43.24,43.0,43.04,474304.0,42.8065,42.8858,42.6478,42.6874,474304.0
2024-12-05 10:10:00,43.04,43.07,42.91,42.92,254253.0,42.6874,42.7172,42.5585,42.5684,254253.0
2024-12-05 10:20:00,42.91,42.96,42.83,42.84,115478.0,42.5585,42.6081,42.4792,42.4891,115478.0
2024-12-05 10:30:00,42.84,42.88,42.58,42.61,333307.0,42.4891,42.5288,42.2312,42.261,333307.0
2024-12-05 10:40:00,42.6,42.63,42.45,42.57,380703.0,42.251,42.2808,42.1023,42.2213,380703.0
2024-12-05 10:50:00,42.57,42.72,42.55,42.66,178671.0,42.2213,42.3701,42.2015,42.3106,178671.0
2024-12-05 11:00:00,42.66,42.71,42.57,42.7,113963.0,42.3106,42.3601,42.2213,42.3502,113963.0
2024-12-05 11:10:00,42.7,42.79,42.65,42.74,119983.0,42.3502,42.4395,42.3006,42.3899,119983.0
2024-12-05 11:20:00,42.75,42.75,42.63,42.64,82652.0,42.3998,42.3998,42.2808,42.2907,82652.0
2024-12-05 11:30:00,42.64,42.75,42.63,42.73,120745.0,42.2907,42.3998,42.2808,42.38,120745.0
2024-12-05 11:40:00,42.72,42.76,42.64,42.66,128081.0,42.3701,42.4097,42.2907,42.3106,128081.0
2024-12-05 11:50:00,42.66,42.71,42.63,42.69,79087.0,42.3106,42.3601,42.2808,42.3403,79087.0
2024-12-05 12:00:00,42.69,42.76,42.64,42.71,127371.0,42.3403,42.4097,42.2907,42.3601,127371.0
2024-12-05 12:10:00,42.71,42.75,42.61,42.62,86496.0,42.3601,42.3998,42.261,42.2709,86496.0
2024-12-05 12:20:00,42.62,42.69,42.6,42.63,126195.0,42.2709,42.3403,42.251,42.2808,126195.0
2024-12-05 12:30:00,42.63,42.71,42.61,42.71,86356.0,42.2808,42.3601,42.261,42.3601,86356.0
2024-12-05 12:40:00,42.71,42.79,42.68,42.77,85289.0,42.3601,42.4395,42.3304,42.4197,85289.0
2024-12-05 12:50:00,42.77,42.81,42.75,42.78,116067.0,42.4197,42.4593,42.3998,42.4296,116067.0
2024-12-05 13:00:00,42.78,42.79,42.72,42.74,102595.0,42.4296,42.4395,42.3701,42.3899,102595.0
2024-12-05 13:10:00,42.74,42.83,42.71,42.8,286506.0,42.3899,42.4792,42.3601,42.4494,286506.0
2024-12-05 13:20:00,42.8,42.82,42.73,42.74,159614.0,42.4494,42.4692,42.38,42.3899,159614.0
2024-12-05 13:30:00,42.75,42.86,42.71,42.86,142936.0,42.3998,42.5089,42.3601,42.5089,142936.0
2024-12-05 13:40:00,42.85,42.88,42.83,42.84,107618.0,42.499,42.5288,42.4792,42.4891,107618.0
2024-12-05 13:50:00,42.84,42.88,42.82,42.84,85234.0,42.4891,42.5288,42.4692,42.4891,85234.0
2024-12-05 14:00:00,42.84,42.86,42.77,42.84,129320.0,42.4891,42.5089,42.4197,42.4891,129320.0
2024-12-05 14:10:00,42.84,42.86,42.82,42.84,218251.0,42.4891,42.5089,42.4692,42.4891,218251.0
2024-12-05 14:20:00,42.84,42.85,42.79,42.8,141536.0,42.4891,42.499,42.4395,42.4494,141536.0
2024-12-05 14:30:00,42.8,42.81,42.75,42.8,230470.0,42.4494,42.4593,42.3998,42.4494,230470.0
2024-12-05 14:40:00,42.8,42.83,42.7,42.73,143108.0,42.4494,42.4792,42.3502,42.38,143108.0
2024-12-05 14:50:00,42.74,42.78,42.71,42.76,149921.0,42.3899,42.4296,42.3601,42.4097,149921.0
2024-12-05 15:00:00,42.76,42.78,42.73,42.77,90747.0,42.4097,42.4296,42.38,42.4197,90747.0
2024-12-05 15:10:00,42.77,42.81,42.73,42.75,179158.0,42.4197,42.4593,42.38,42.3998,179158.0
2024-12-05 15:20:00,42.74,42.8,42.74,42.77,133478.0,42.3899,42.4494,42.3899,42.4197,133478.0
2024-12-05 15:30:00,42.77,42.78,42.73,42.73,205315.0,42.4197,42.4296,42.38,42.38,205315.0
2024-12-05 15:40:00,42.74,42.75,42.72,42.74,250090.0,42.3899,42.3998,42.3701,42.3899,250090.0
2024-12-05 15:50:00,42.74,42.87,42.72,42.76,1232187.0,42.3899,42.5188,42.3701,42.4097,1232187.0
2024-12-06 09:30:00,43.07,43.07,42.34,42.47,551124.0,42.7172,42.7172,41.9932,42.1221,551124.0
2024-12-06 09:40:00,42.46,42.61,42.37,42.4,593248.0,42.1122,42.261,42.0229,42.0527,593248.0
2024-12-06 09:50:00,42.41,42.43,42.23,42.27,151018.0,42.0626,42.0824,41.8841,41.9237,151018.0
2024-12-06 10:00:00,42.26,42.4,42.18,42.36,170628.0,41.9138,42.0527,41.8345,42.013,170628.0
2024-12-06 10:10:00,42.36,42.57,42.33,42.48,196427.0,42.013,42.2213,41.9833,42.132,196427.0
2024-12-06 10:20:00,42.48,42.53,42.41,42.51,195038.0,42.132,42.1816,42.0626,42.1618,195038.0
2024-12-06 10:30:00,42.5,42.54,42.45,42.45,99411.0,42.1519,42.1915,42.1023,42.1023,99411.0
2024-12-06 10:40:00,42.44,42.53,42.43,42.5,67068.0,42.0924,42.1816,42.0824,42.1519,67068.0
2024-12-06 10:50:00,42.51,42.53,42.48,42.5,74178.0,42.1618,42.1816,42.132,42.1519,74178.0
2024-12-06 11:00:00,42.5,42.51,42.43,42.47,59538.0,42.1519,42.1618,42.0824,42.1221,59538.0
2024-12-06 11:10:00,42.48,42.53,42.44,42.48,108955.0,42.132,42.1816,42.0924,42.132,108955.0
2024-12-06 11:20:00,42.48,42.52,42.44,42.5,54839.0,42.132,42.1717,42.0924,42.1519,54839.0
2024-12-06 11:30:00,42.5,42.54,42.47,42.49,45233.0,42.1519,42.1915,42.1221,42.1419,45233.0
2024-12-06 11:40:00,42.49,42.5,42.43,42.47,88775.0,42.1419,42.1519,42.0824,42.1221,88775.0
2024-12-06 11:50:00,42.48,42.51,42.43,42.47,68560.0,42.132,42.1618,42.0824,42.1221,68560.0
2024-12-06 12:00:00,42.47,42.47,42.31,42.32,206676.0,42.1221,42.1221,41.9634,41.9733,206676.0
2024-12-06 12:10:00,42.32,42.35,42.25,42.27,73312.0,41.9733,42.0031,41.9039,41.9237,73312.0
2024-12-06 12:20:00,42.28,42.32,42.27,42.29,51296.0,41.9337,41.9733,41.9237,41.9436,51296.0
2024-12-06 12:30:00,42.28,42.28,42.21,42.23,82232.0,41.9337,41.9337,41.8642,41.8841,82232.0
2024-12-06 12:40:00,42.23,42.23,42.16,42.19,137617.0,41.8841,41.8841,41.8146,41.8444,137617.0
2024-12-06 12:50:00,42.2,42.2,42.15,42.18,80546.0,41.8543,41.8543,41.8047,41.8345,80546.0
2024-12-06 13:00:00,42.18,42.28,42.16,42.26,78999.0,41.8345,41.9337,41.8146,41.9138,78999.0
2024-12-06 13:10:00,42.27,42.32,42.23,42.26,178851.0,41.9237,41.9733,41.8841,41.9138,178851.0
2024-12-06 13:20:00,42.27,42.27,42.19,42.2,40323.0,41.9237,41.9237,41.8444,41.8543,40323.0
2024-12-06 13:30:00,42.19,42.27,42.15,42.25,66255.0,41.8444,41.9237,41.8047,41.9039,66255.0
2024-12-06 13:40:00,42.26,42.29,42.24,42.26,30001.0,41.9138,41.9436,41.894,41.9138,30001.0
2024-12-06 13:50:00,42.26,42.27,42.21,42.23,74886.0,41.9138,41.9237,41.8642,41.8841,74886.0
2024-12-06 14:00:00,42.23,42.24,42.13,42.14,74506.0,41.8841,41.894,41.7849,41.7948,74506.0
2024-12-06 14:10:00,42.14,42.14,42.08,42.11,158055.0,41.7948,41.7948,41.7353,41.7651,158055.0
2024-12-06 14:20:00,42.11,42.14,42.09,42.09,66438.0,41.7651,41.7948,41.7452,41.7452,66438.0
2024-12-06 14:30:00,42.09,42.16,42.07,42.15,71251.0,41.7452,41.8146,41.7254,41.8047,71251.0
2024-12-06 14:40:00,42.14,42.18,42.1,42.13,128163.0,41.7948,41.8345,41.7551,41.7849,128163.0
2024-12-06 14:50:00,42.13,42.2,42.12,42.19,61747.0,41.7849,41.8543,41.775,41.8444,61747.0
2024-12-06 15:00:00,42.19,42.19,42.13,42.15,67693.0,41.8444,41.8444,41.7849,41.8047,67693.0
2024-12-06 15:10:00,42.16,42.16,42.07,42.09,142808.0,41.8146,41.8146,41.7254,41.7452,142808.0
2024-12-06 15:20:00,42.08,42.17,42.08,42.14,204357.0,41.7353,41.8246,41.7353,41.7948,204357.0
2024-12-06 15:30:00,42.14,42.17,42.06,42.07,197939.0,41.7948,41.8246,41.7155,41.7254,197939.0
2024-12-06 15:40:00,42.07,42.11,42.06,42.09,240592.0,41.7254,41.7651,41.7155,41.7452,240592.0
2024-12-06 15:50:00,42.09,42.14,42.03,42.05,1013389.0,41.7452,41.7948,41.6857,41.7056,1013389.0
2024-12-09 09:30:00,43.75,44.24,43.72,44.0,2045559.0,43.3916,43.8776,43.3619,43.6396,2045559.0
2024-12-09 09:40:00,44.01,44.71,44.0,44.52,1417686.0,43.6495,44.3438,43.6396,44.1553,1417686.0
2024-12-09 09:50:00,44.52,44.6,44.41,44.49,796251.0,44.1553,44.2347,44.0462,44.1256,796251.0
2024-12-09 10:00:00,44.47,44.75,44.42,44.6,392678.0,44.1057,44.3834,44.0561,44.2347,392678.0
2024-12-09 10:10:00,44.59,44.6,44.34,44.39,357826.0,44.2247,44.2347,43.9768,44.0264,357826.0
2024-12-09 10:20:00,44.39,44.47,44.36,44.45,341337.0,44.0264,44.1057,43.9966,44.0859,341337.0
2024-12-09 10:30:00,44.45,44.54,44.3,44.51,422743.0,44.0859,44.1752,43.9371,44.1454,422743.0
2024-12-09 10:40:00,44.51,44.72,44.48,44.57,510309.0,44.1454,44.3537,44.1156,44.2049,510309.0
2024-12-09 10:50:00,44.56,44.61,44.41,44.45,183524.0,44.195,44.2446,44.0462,44.0859,183524.0
2024-12-09 11:00:00,44.45,44.49,44.35,44.4,231078.0,44.0859,44.1256,43.9867,44.0363,231078.0
2024-12-09 11:10:00,44.4,44.45,44.27,44.38,158800.0,44.0363,44.0859,43.9074,44.0165,158800.0
2024-12-09 11:20:00,44.37,44.41,44.23,44.23,134791.0,44.0065,44.0462,43.8677,43.8677,134791.0
2024-12-09 11:30:00,44.24,44.24,44.07,44.18,485002.0,43.8776,43.8776,43.709,43.8181,485002.0
2024-12-09 11:40:00,44.17,44.36,44.11,44.27,196499.0,43.8082,43.9966,43.7487,43.9074,196499.0
2024-12-09 11:50:00,44.27,44.34,44.17,44.2,235880.0,43.9074,43.9768,43.8082,43.8379,235880.0
2024-12-09 12:00:00,44.19,44.28,44.16,44.25,121123.0,43.828,43.9173,43.7983,43.8875,121123.0
2024-12-09 12:10:00,44.25,44.25,44.16,44.22,165641.0,43.8875,43.8875,43.7983,43.8578,165641.0
2024-12-09 12:20:00,44.22,44.22,44.02,44.02,150987.0,43.8578,43.8578,43.6594,43.6594,150987.0
2024-12-09 12:30:00,44.02,44.13,44.01,44.11,83198.0,43.6594,43.7685,43.6495,43.7487,83198.0
2024-12-09 12:40:00,44.1,44.12,44.01,44.02,88692.0,43.7388,43.7586,43.6495,43.6594,88692.0
2024-12-09 12:50:00,44.02,44.06,43.95,43.99,154327.0,43.6594,43.6991,43.59,43.6297,154327.0
2024-12-09 13:00:00,43.98,44.1,43.95,44.09,103137.0,43.6197,43.7388,43.59,43.7288,103137.0
2024-12-09 13:10:00,44.09,44.13,44.07,44.11,84817.0,43.7288,43.7685,43.709,43.7487,84817.0
2024-12-09 13:20:00,44.11,44.13,44.0,44.04,103166.0,43.7487,43.7685,43.6396,43.6792,103166.0
2024-12-09 13:30:00,44.03,44.08,44.0,44.02,157086.0,43.6693,43.7189,43.6396,43.6594,157086.0
2024-12-09 13:40:00,44.01,44.04,44.0,44.02,155765.0,43.6495,43.6792,43.6396,43.6594,155765.0
2024-12-09 13:50:00,44.02,44.03,43.96,43.97,132466.0,43.6594,43.6693,43.5999,43.6098,132466.0
2024-12-09 14:00:00,43.97,44.01,43.9,44.01,88478.0,43.6098,43.6495,43.5404,43.6495,88478.0
2024-12-09 14:10:00,44.01,44.01,43.95,43.98,129104.0,43.6495,43.6495,43.59,43.6197,129104.0
2024-12-09 14:20:00,43.98,44.02,43.95,43.99,119867.0,43.6197,43.6594,43.59,43.6297,119867.0
2024-12-09 14:30:00,43.99,44.03,43.96,43.99,123625.0,43.6297,43.6693,43.5999,43.6297,123625.0
2024-12-09 14:40:00,43.98,43.99,43.91,43.97,135257.0,43.6197,43.6297,43.5503,43.6098,135257.0
2024-12-09 14:50:00,43.96,43.97,43.83,43.96,117261.0,43.5999,43.6098,43.471,43.5999,117261.0
2024-12-09 15:00:00,43.96,44.02,43.86,44.01,143944.0,43.5999,43.6594,43.5007,43.6495,143944.0
2024-12-09 15:10:00,44.01,44.03,43.9,43.98,292891.0,43.6495,43.6693,43.5404,43.6197,292891.0
2024-12-09 15:20:00,43.98,43.99,43.85,43.88,230517.0,43.6197,43.6297,43.4908,43.5206,230517.0
2024-12-09 15:30:00,43.88,43.9,43.79,43.84,192883.0,43.5206,43.5404,43.4313,43.4809,192883.0
2024-12-09 15:40:00,43.83,43.87,43.79,43.83,336978.0,43.471,43.5106,43.4313,43.471,336978.0
2024-12-09 15:50:00,43.82,43.89,43.69,43.74,1391218.0,43.4611,43.5305,43.3321,43.3817,1391218.0
2024-12-10 09:30:00,43.54,43.72,43.23,43.27,444556.0,43.1833,43.3619,42.8759,42.9156,444556.0
2024-12-10 09:40:00,43.25,43.31,43.1,43.1,159619.0,42.8957,42.9552,42.7469,42.7469,159619.0
2024-12-10 09:50:00,43.1,43.1,42.76,43.0,252839.0,42.7469,42.7469,42.4097,42.6478,252839.0
2024-12-10 10:00:00,43.0,43.03,42.83,42.91,154029.0,42.6478,42.6775,42.4792,42.5585,154029.0
2024-12-10 10:10:00,42.92,43.05,42.91,42.98,122267.0,42.5684,42.6974,42.5585,42.6279,122267.0
2024-12-10 10:20:00,42.98,43.02,42.91,42.91,83983.0,42.6279,42.6676,42.5585,42.5585,83983.0
2024-12-10 10:30:00,42.91,43.07,42.91,43.06,188856.0,42.5585,42.7172,42.5585,42.7073,188856.0
2024-12-10 10:40:00,43.06,43.33,43.03,43.29,316240.0,42.7073,42.9751,42.6775,42.9354,316240.0
2024-12-10 10:50:00,43.3,43.35,43.27,43.34,107832.0,42.9453,42.9949,42.9156,42.985,107832.0
2024-12-10 11:00:00,43.33,43.39,43.24,43.27,223589.0,42.9751,43.0346,42.8858,42.9156,223589.0
2024-12-10 11:10:00,43.27,43.29,43.02,43.04,140512.0,42.9156,42.9354,42.6676,42.6874,140512.0
2024-12-10 11:20:00,43.05,43.14,42.99,43.12,112092.0,42.6974,42.7866,42.6379,42.7668,112092.0
2024-12-10 11:30:00,43.12,43.23,43.1,43.16,141425.0,42.7668,42.8759,42.7469,42.8065,141425.0
2024-12-10 11:40:00,43.16,43.25,43.1,43.1,143226.0,42.8065,42.8957,42.7469,42.7469,143226.0
2024-12-10 11:50:00,43.12,43.15,43.02,43.1,102569.0,42.7668,42.7965,42.6676,42.7469,102569.0
2024-12-10 12:00:00,43.09,43.12,43.03,43.09,95431.0,42.737,42.7668,42.6775,42.737,95431.0
2024-12-10 12:10:00,43.1,43.15,43.06,43.15,144275.0,42.7469,42.7965,42.7073,42.7965,144275.0
2024-12-10 12:20:00,43.15,43.21,43.14,43.19,92549.0,42.7965,42.856,42.7866,42.8362,92549.0
2024-12-10 12:30:00,43.19,43.31,43.16,43.21,83532.0,42.8362,42.9552,42.8065,42.856,83532.0
2024-12-10 12:40:00,43.21,43.26,43.2,43.25,56785.0,42.856,42.9056,42.8461,42.8957,56785.0
2024-12-10 12:50:00,43.26,43.27,43.22,43.23,80100.0,42.9056,42.9156,42.866,42.8759,80100.0
2024-12-10 13:00:00,43.23,43.26,43.16,43.26,120171.0,42.8759,42.9056,42.8065,42.9056,120171.0
2024-12-10 13:10:00,43.27,43.31,43.24,43.25,55013.0,42.9156,42.9552,42.8858,42.8957,55013.0
2024-12-10 13:20:00,43.25,43.27,43.19,43.2,64013.0,42.8957,42.9156,42.8362,42.8461,64013.0
2024-12-10 13:30:00,43.19,43.24,43.16,43.24,75339.0,42.8362,42.8858,42.8065,42.8858,75339.0
2024-12-10 13:40:00,43.25,43.28,43.14,43.17,79241.0,42.8957,42.9255,42.7866,42.8164,79241.0
2024-12-10 13:50:00,43.17,43.2,43.12,43.14,87195.0,42.8164,42.8461,42.7668,42.7866,87195.0
2024-12-10 14:00:00,43.13,43.2,43.12,43.17,71255.0,42.7767,42.8461,42.7668,42.8164,71255.0
2024-12-10 14:10:00,43.16,43.17,43.1,43.16,96272.0,42.8065,42.8164,42.7469,42.8065,96272.0
2024-12-10 14:20:00,43.16,43.18,43.1,43.12,97877.0,42.8065,42.8263,42.7469,42.7668,97877.0
2024-12-10 14:30:00,43.12,43.15,43.07,43.13,131221.0,42.7668,42.7965,42.7172,42.7767,131221.0
2024-12-10 14:40:00,43.13,43.14,43.1,43.11,125678.0,42.7767,42.7866,42.7469,42.7569,125678.0
2024-12-10 14:50:00,43.11,43.14,43.06,43.08,184043.0,42.7569,42.7866,42.7073,42.7271,184043.0
2024-12-10 15:00:00,43.07,43.09,42.84,42.85,211819.0,42.7172,42.737,42.4891,42.499,211819.0
2024-12-10 15:10:00,42.86,42.86,42.77,42.8,305813.0,42.5089,42.5089,42.4197,42.4494,305813.0
2024-12-10 15:20:00,42.8,42.9,42.76,42.77,195323.0,42.4494,42.5486,42.4097,42.4197,195323.0
2024-12-10 15:30:00,42.78,42.84,42.72,42.79,272423.0,42.4296,42.4891,42.3701,42.4395,272423.0
2024-12-10 15:40:00,42.79,42.86,42.69,42.71,308886.0,42.4395,42.5089,42.3403,42.3601,308886.0
2024-12-10 15:50:00,42.71,42.76,42.59,42.69,970834.0,42.3601,42.4097,42.2411,42.3403,970834.0
2024-12-11 09:30:00,42.8,42.83,42.4,42.52,240880.0,42.4494,42.4792,42.0527,42.1717,240880.0
2024-12-11 09:40:00,42.52,42.63,42.46,42.49,101511.0,42.1717,42.2808,42.1122,42.1419,101511.0
2024-12-11 09:50:00,42.49,42.61,42.45,42.6,126884.0,42.1419,42.261,42.1023,42.251,126884.0
2024-12-11 10:00:00,42.58,42.63,42.47,42.5,160711.0,42.2312,42.2808,42.1221,42.1519,160711.0
2024-12-11 10:10:00,42.49,42.65,42.46,42.5,201963.0,42.1419,42.3006,42.1122,42.1519,201963.0
2024-12-11 10:20:00,42.5,42.56,42.48,42.5,111098.0,42.1519,42.2114,42.132,42.1519,111098.0
2024-12-11 10:30:00,42.49,42.54,42.42,42.46,319574.0,42.1419,42.1915,42.0725,42.1122,319574.0
2024-12-11 10:40:00,42.46,42.52,42.45,42.48,98469.0,42.1122,42.1717,42.1023,42.132,98469.0
2024-12-11 10:50:00,42.48,42.61,42.47,42.51,112914.0,42.132,42.261,42.1221,42.1618,112914.0
2024-12-11 11:00:00,42.51,42.57,42.48,42.48,93176.0,42.1618,42.2213,42.132,42.132,93176.0
2024-12-11 11:10:00,42.48,42.59,42.48,42.52,68718.0,42.132,42.2411,42.132,42.1717,68718.0
2024-12-11 11:20:00,42.52,42.6,42.5,42.59,131680.0,42.1717,42.251,42.1519,42.2411,131680.0
2024-12-11 11:30:00,42.59,42.75,42.58,42.74,94053.0,42.2411,42.3998,42.2312,42.3899,94053.0
2024-12-11 11:40:00,42.74,42.82,42.72,42.8,82227.0,42.3899,42.4692,42.3701,42.4494,82227.0
2024-12-11 11:50:00,42.8,42.81,42.74,42.76,102639.0,42.4494,42.4593,42.3899,42.4097,102639.0
2024-12-11 12:00:00,42.76,42.95,42.71,42.95,228040.0,42.4097,42.5982,42.3601,42.5982,228040.0
2024-12-11 12:10:00,42.95,42.96,42.77,42.82,117656.0,42.5982,42.6081,42.4197,42.4692,117656.0
2024-12-11 12:20:00,42.82,42.94,42.81,42.93,78511.0,42.4692,42.5883,42.4593,42.5783,78511.0
2024-12-11 12:30:00,42.94,42.96,42.89,42.94,78796.0,42.5883,42.6081,42.5387,42.5883,78796.0
2024-12-11 12:40:00,42.95,43.01,42.94,43.01,79271.0,42.5982,42.6577,42.5883,42.6577,79271.0
2024-12-11 12:50:00,43.01,43.09,43.0,43.05,150379.0,42.6577,42.737,42.6478,42.6974,150379.0
2024-12-11 13:00:00,43.04,43.09,43.02,43.04,57830.0,42.6874,42.737,42.6676,42.6874,57830.0
2024-12-11 13:10:00,43.03,43.03,42.96,43.0,44102.0,42.6775,42.6775,42.6081,42.6478,44102.0
2024-12-11 13:20:00,43.0,43.05,42.97,43.02,47973.0,42.6478,42.6974,42.618,42.6676,47973.0
2024-12-11 13:30:00,43.03,43.05,43.01,43.02,51459.0,42.6775,42.6974,42.6577,42.6676,51459.0
2024-12-11 13:40:00,43.02,43.07,42.97,43.05,73305.0,42.6676,42.7172,42.618,42.6974,73305.0
2024-12-11 13:50:00,43.05,43.06,42.99,43.0,42064.0,42.6974,42.7073,42.6379,42.6478,42064.0
2024-12-11 14:00:00,43.0,43.06,42.95,42.98,74184.0,42.6478,42.7073,42.5982,42.6279,74184.0
2024-12-11 14:10:00,42.97,43.01,42.93,42.97,77237.0,42.618,42.6577,42.5783,42.618,77237.0
2024-12-11 14:20:00,42.97,43.01,42.94,42.98,70876.0,42.618,42.6577,42.5883,42.6279,70876.0
2024-12-11 14:30:00,42.98,43.07,42.98,43.07,68276.0,42.6279,42.7172,42.6279,42.7172,68276.0
2024-12-11 14:40:00,43.07,43.08,42.98,43.08,116204.0,42.7172,42.7271,42.6279,42.7271,116204.0
2024-12-11 14:50:00,43.08,43.1,43.02,43.05,74088.0,42.7271,42.7469,42.6676,42.6974,74088.0
2024-12-11 15:00:00,43.05,43.06,42.93,42.96,185606.0,42.6974,42.7073,42.5783,42.6081,185606.0
2024-12-11 15:10:00,42.96,43.03,42.94,43.02,82446.0,42.6081,42.6775,42.5883,42.6676,82446.0
2024-12-11 15:20:00,43.02,43.12,43.02,43.1,134985.0,42.6676,42.7668,42.6676,42.7469,134985.0
2024-12-11 15:30:00,43.09,43.1,42.92,42.92,172215.0,42.737,42.7469,42.5684,42.5684,172215.0
2024-12-11 15:40:00,42.92,42.98,42.88,42.91,160595.0,42.5684,42.6279,42.5288,42.5585,160595.0
2024-12-11 15:50:00,42.91,43.01,42.91,43.01,582886.0,42.5585,42.6577,42.5585,42.6577,582886.0
2024-12-12 09:30:00,42.6,42.73,42.37,42.55,357898.0,42.251,42.38,42.0229,42.2015,357898.0
2024-12-12 09:40:00,42.55,42.71,42.51,42.66,175241.0,42.2015,42.3601,42.1618,42.3106,175241.0
2024-12-12 09:50:00,42.66,42.7,42.56,42.66,97848.0,42.3106,42.3502,42.2114,42.3106,97848.0
2024-12-12 10:00:00,42.66,42.68,42.4,42.41,190823.0,42.3106,42.3304,42.0527,42.0626,190823.0
2024-12-12 10:10:00,42.41,42.5,42.37,42.39,175702.0,42.0626,42.1519,42.0229,42.0428,175702.0
2024-12-12 10:20:00,42.39,42.5,42.34,42.35,188990.0,42.0428,42.1519,41.9932,42.0031,188990.0
2024-12-12 10:30:00,42.35,42.41,42.26,42.26,193620.0,42.0031,42.0626,41.9138,41.9138,193620.0
2024-12-12 10:40:00,42.26,42.29,42.16,42.18,227619.0,41.9138,41.9436,41.8146,41.8345,227619.0
2024-12-12 10:50:00,42.19,42.2,42.1,42.14,308418.0,41.8444,41.8543,41.7551,41.7948,308418.0
2024-12-12 11:00:00,42.13,42.29,42.09,42.2,254350.0,41.7849,41.9436,41.7452,41.8543,254350.0
2024-12-12 11:10:00,42.2,42.2,42.06,42.12,266159.0,41.8543,41.8543,41.7155,41.775,266159.0
2024-12-12 11:20:00,42.11,42.23,42.11,42.23,149718.0,41.7651,41.8841,41.7651,41.8841,149718.0
2024-12-12 11:30:00,42.22,42.23,42.1,42.14,144400.0,41.8742,41.8841,41.7551,41.7948,144400.0
2024-12-12 11:40:00,42.14,42.17,42.04,42.09,169631.0,41.7948,41.8246,41.6956,41.7452,169631.0
2024-12-12 11:50:00,42.08,42.13,42.06,42.11,74624.0,41.7353,41.7849,41.7155,41.7651,74624.0
2024-12-12 12:00:00,42.11,42.25,42.11,42.22,204035.0,41.7651,41.9039,41.7651,41.8742,204035.0
2024-12-12 12:10:00,42.22,42.25,42.17,42.2,168805.0,41.8742,41.9039,41.8246,41.8543,168805.0
2024-12-12 12:20:00,42.2,42.2,42.13,42.18,212826.0,41.8543,41.8543,41.7849,41.8345,212826.0
2024-12-12 12:30:00,42.19,42.19,42.07,42.09,81233.0,41.8444,41.8444,41.7254,41.7452,81233.0
2024-12-12 12:40:00,42.09,42.12,42.06,42.08,110017.0,41.7452,41.775,41.7155,41.7353,110017.0
2024-12-12 12:50:00,42.08,42.2,42.06,42.18,70244.0,41.7353,41.8543,41.7155,41.8345,70244.0
2024-12-12 13:00:00,42.18,42.2,42.1,42.15,71523.0,41.8345,41.8543,41.7551,41.8047,71523.0
2024-12-12 13:10:00,42.15,42.16,42.1,42.12,62657.0,41.8047,41.8146,41.7551,41.775,62657.0
2024-12-12 13:20:00,42.12,42.18,42.11,42.14,87614.0,41.775,41.8345,41.7651,41.7948,87614.0
2024-12-12 13:30:00,42.15,42.15,42.11,42.14,84386.0,41.8047,41.8047,41.7651,41.7948,84386.0
2024-12-12 13:40:00,42.14,42.14,42.1,42.11,52351.0,41.7948,41.7948,41.7551,41.7651,52351.0
2024-12-12 13:50:00,42.12,42.14,42.08,42.12,111156.0,41.775,41.7948,41.7353,41.775,111156.0
2024-12-12 14:00:00,42.12,42.12,42.08,42.1,103806.0,41.775,41.775,41.7353,41.7551,103806.0
2024-12-12 14:10:00,42.11,42.14,42.09,42.11,116010.0,41.7651,41.7948,41.7452,41.7651,116010.0
2024-12-12 14:20:00,42.11,42.14,42.05,42.1,144435.0,41.7651,41.7948,41.7056,41.7551,144435.0
2024-12-12 14:30:00,42.1,42.14,42.09,42.13,87100.0,41.7551,41.7948,41.7452,41.7849,87100.0
2024-12-12 14:40:00,42.14,42.14,42.09,42.1,139547.0,41.7948,41.7948,41.7452,41.7551,139547.0
2024-12-12 14:50:00,42.11,42.13,42.05,42.07,89956.0,41.7651,41.7849,41.7056,41.7254,89956.0
2024-12-12 15:00:00,42.07,42.13,42.06,42.13,105171.0,41.7254,41.7849,41.7155,41.7849,105171.0
2024-12-12 15:10:00,42.12,42.14,42.07,42.12,229778.0,41.775,41.7948,41.7254,41.775,229778.0
2024-12-12 15:20:00,42.12,42.14,42.07,42.09,207079.0,41.775,41.7948,41.7254,41.7452,207079.0
2024-12-12 15:30:00,42.09,42.14,42.08,42.09,180381.0,41.7452,41.7948,41.7353,41.7452,180381.0
2024-12-12 15:40:00,42.08,42.08,41.97,41.98,357386.0,41.7353,41.7353,41.6262,41.6361,357386.0
2024-12-12 15:50:00,41.98,42.09,41.98,42.08,917863.0,41.6361,41.7452,41.6361,41.7353,917863.0
2024-12-13 09:30:00,41.73,41.73,41.31,41.4,316811.0,41.3882,41.3882,40.9716,41.0609,316811.0
2024-12-13 09:40:00,41.39,41.4,41.18,41.19,243933.0,41.051,41.0609,40.8427,40.8526,243933.0
2024-12-13 09:50:00,41.19,41.4,41.17,41.38,193681.0,40.8526,41.0609,40.8328,41.041,193681.0
2024-12-13 10:00:00,41.38,41.38,41.25,41.26,173099.0,41.041,41.041,40.9121,40.922,173099.0
2024-12-13 10:10:00,41.27,41.28,41.19,41.22,214067.0,40.9319,40.9419,40.8526,40.8823,214067.0
2024-12-13 10:20:00,41.23,41.26,41.14,41.17,333645.0,40.8923,40.922,40.803,40.8328,333645.0
2024-12-13 10:30:00,41.17,41.23,41.1,41.2,322020.0,40.8328,40.8923,40.7633,40.8625,322020.0
2024-12-13 10:40:00,41.2,41.27,41.15,41.22,366599.0,40.8625,40.9319,40.8129,40.8823,366599.0
2024-12-13 10:50:00,41.22,41.22,41.14,41.19,321588.0,40.8823,40.8823,40.803,40.8526,321588.0
2024-12-13 11:00:00,41.19,41.25,41.12,41.25,139118.0,40.8526,40.9121,40.7832,40.9121,139118.0
2024-12-13 11:10:00,41.25,41.46,41.24,41.41,131782.0,40.9121,41.1204,40.9022,41.0708,131782.0
2024-12-13 11:20:00,41.41,41.58,41.39,41.51,343922.0,41.0708,41.2394,41.051,41.17,343922.0
2024-12-13 11:30:00,41.51,41.64,41.5,41.57,119514.0,41.17,41.2989,41.1601,41.2295,119514.0
2024-12-13 11:40:00,41.57,41.59,41.5,41.55,119350.0,41.2295,41.2493,41.1601,41.2096,119350.0
2024-12-13 11:50:00,41.55,41.6,41.5,41.54,138445.0,41.2096,41.2592,41.1601,41.1997,138445.0
2024-12-13 12:00:00,41.54,41.58,41.47,41.52,140953.0,41.1997,41.2394,41.1303,41.1799,140953.0
2024-12-13 12:10:00,41.52,41.56,41.52,41.54,90238.0,41.1799,41.2196,41.1799,41.1997,90238.0
2024-12-13 12:20:00,41.54,41.56,41.52,41.53,66980.0,41.1997,41.2196,41.1799,41.1898,66980.0
2024-12-13 12:30:00,41.54,41.54,41.45,41.49,128843.0,41.1997,41.1997,41.1105,41.1501,128843.0
2024-12-13 12:40:00,41.49,41.57,41.48,41.53,111605.0,41.1501,41.2295,41.1402,41.1898,111605.0
2024-12-13 12:50:00,41.52,41.59,41.51,41.59,109328.0,41.1799,41.2493,41.17,41.2493,109328.0
2024-12-13 13:00:00,41.59,41.6,41.47,41.5,86388.0,41.2493,41.2592,41.1303,41.1601,86388.0
2024-12-13 13:10:00,41.5,41.5,41.46,41.5,96370.0,41.1601,41.1601,41.1204,41.1601,96370.0
2024-12-13 13:20:00,41.5,41.54,41.46,41.54,58968.0,41.1601,41.1997,41.1204,41.1997,58968.0
2024-12-13 13:30:00,41.54,41.56,41.5,41.54,77475.0,41.1997,41.2196,41.1601,41.1997,77475.0
2024-12-13 13:40:00,41.54,41.56,41.51,41.52,58977.0,41.1997,41.2196,41.17,41.1799,58977.0
2024-12-13 13:50:00,41.52,41.55,41.5,41.54,58243.0,41.1799,41.2096,41.1601,41.1997,58243.0
2024-12-13 14:00:00,41.54,41.65,41.53,41.64,163171.0,41.1997,41.3088,41.1898,41.2989,163171.0
2024-12-13 14:10:00,41.63,41.71,41.59,41.66,166906.0,41.289,41.3683,41.2493,41.3187,166906.0
2024-12-13 14:20:00,41.66,41.68,41.61,41.65,74298.0,41.3187,41.3386,41.2692,41.3088,74298.0
2024-12-13 14:30:00,41.64,41.7,41.63,41.67,87108.0,41.2989,41.3584,41.289,41.3287,87108.0
2024-12-13 14:40:00,41.68,41.71,41.67,41.7,76787.0,41.3386,41.3683,41.3287,41.3584,76787.0
2024-12-13 14:50:00,41.7,41.71,41.61,41.62,188898.0,41.3584,41.3683,41.2692,41.2791,188898.0
2024-12-13 15:00:00,41.62,41.68,41.62,41.65,100071.0,41.2791,41.3386,41.2791,41.3088,100071.0
2024-12-13 15:10:00,41.65,41.7,41.65,41.69,138126.0,41.3088,41.3584,41.3088,41.3485,138126.0
2024-12-13 15:20:00,41.68,41.74,41.68,41.72,187636.0,41.3386,41.3981,41.3386,41.3783,187636.0
2024-12-13 15:30:00,41.72,41.79,41.69,41.77,209885.0,41.3783,41.4477,41.3485,41.4278,209885.0
2024-12-13 15:40:00,41.77,41.79,41.57,41.59,285609.0,41.4278,41.4477,41.2295,41.2493,285609.0
2024-12-13 15:50:00,41.59,41.62,41.57,41.59,506177.0,41.2493,41.2791,41.2295,41.2493,506177.0
2024-12-16 09:30:00,41.29,41.52,41.11,41.19,305198.0,40.9518,41.1799,40.7733,40.8526,305198.0
2024-12-16 09:40:00,41.2,41.24,40.98,41.13,163379.0,40.8625,40.9022,40.6443,40.7931,163379.0
2024-12-16 09:50:00,41.12,41.18,41.04,41.12,97649.0,40.7832,40.8427,40.7038,40.7832,97649.0
2024-12-16 10:00:00,41.13,41.31,41.12,41.26,134233.0,40.7931,40.9716,40.7832,40.922,134233.0
2024-12-16 10:10:00,41.26,41.26,40.99,41.01,134416.0,40.922,40.922,40.6542,40.6741,134416.0
2024-12-16 10:20:00,41.01,41.02,40.91,40.98,153907.0,40.6741,40.684,40.5749,40.6443,153907.0
2024-12-16 10:30:00,40.98,41.04,40.94,40.97,179095.0,40.6443,40.7038,40.6046,40.6344,179095.0
2024-12-16 10:40:00,40.99,41.0,40.89,40.95,83184.0,40.6542,40.6642,40.5551,40.6146,83184.0
2024-12-16 10:50:00,40.94,41.04,40.91,40.98,294522.0,40.6046,40.7038,40.5749,40.6443,294522.0
2024-12-16 11:00:00,40.98,41.02,40.87,40.93,116468.0,40.6443,40.684,40.5352,40.5947,116468.0
2024-12-16 11:10:00,40.92,40.98,40.85,40.9,912377.0,40.5848,40.6443,40.5154,40.565,912377.0
2024-12-16 11:20:00,40.91,40.91,40.85,40.9,156928.0,40.5749,40.5749,40.5154,40.565,156928.0
2024-12-16 11:30:00,40.91,41.03,40.9,41.02,98334.0,40.5749,40.6939,40.565,40.684,98334.0
2024-12-16 11:40:00,41.02,41.06,40.98,41.02,69628.0,40.684,40.7237,40.6443,40.684,69628.0
2024-12-16 11:50:00,41.02,41.1,41.0,41.02,81151.0,40.684,40.7633,40.6642,40.684,81151.0
2024-12-16 12:00:00,41.02,41.11,41.01,41.08,42123.0,40.684,40.7733,40.6741,40.7435,42123.0
2024-12-16 12:10:00,41.07,41.14,41.07,41.1,48349.0,40.7336,40.803,40.7336,40.7633,48349.0
2024-12-16 12:20:00,41.1,41.14,41.1,41.1,45664.0,40.7633,40.803,40.7633,40.7633,45664.0
2024-12-16 12:30:00,41.1,41.12,40.99,41.0,91001.0,40.7633,40.7832,40.6542,40.6642,91001.0
2024-12-16 12:40:00,41.0,41.02,40.92,40.95,97153.0,40.6642,40.684,40.5848,40.6146,97153.0
2024-12-16 12:50:00,40.95,40.95,40.89,40.9,63686.0,40.6146,40.6146,40.5551,40.565,63686.0
2024-12-16 13:00:00,40.9,40.91,40.76,40.77,150373.0,40.565,40.5749,40.4261,40.436,150373.0
2024-12-16 13:10:00,40.76,40.79,40.62,40.66,243363.0,40.4261,40.4559,40.2873,40.3269,243363.0
2024-12-16 13:20:00,40.66,40.69,40.64,40.66,110923.0,40.3269,40.3567,40.3071,40.3269,110923.0
2024-12-16 13:30:00,40.66,40.69,40.56,40.64,426097.0,40.3269,40.3567,40.2278,40.3071,426097.0
2024-12-16 13:40:00,40.63,40.66,40.57,40.64,143938.0,40.2972,40.3269,40.2377,40.3071,143938.0
2024-12-16 13:50:00,40.65,40.8,40.64,40.8,238654.0,40.317,40.4658,40.3071,40.4658,238654.0
2024-12-16 14:00:00,40.8,40.85,40.77,40.77,125459.0,40.4658,40.5154,40.436,40.436,125459.0
2024-12-16 14:10:00,40.77,40.82,40.73,40.74,202614.0,40.436,40.4856,40.3964,40.4063,202614.0
2024-12-16 14:20:00,40.75,40.76,40.69,40.72,61381.0,40.4162,40.4261,40.3567,40.3864,61381.0
2024-12-16 14:30:00,40.72,40.75,40.68,40.73,97022.0,40.3864,40.4162,40.3468,40.3964,97022.0
2024-12-16 14:40:00,40.73,40.76,40.71,40.75,130053.0,40.3964,40.4261,40.3765,40.4162,130053.0
2024-12-16 14:50:00,40.74,40.77,40.71,40.74,144525.0,40.4063,40.436,40.3765,40.4063,144525.0
2024-12-16 15:00:00,40.74,40.76,40.72,40.73,93362.0,40.4063,40.4261,40.3864,40.3964,93362.0
2024-12-16 15:10:00,40.73,40.76,40.7,40.72,113249.0,40.3964,40.4261,40.3666,40.3864,113249.0
2024-12-16 15:20:00,40.72,40.72,40.61,40.63,144919.0,40.3864,40.3864,40.2773,40.2972,144919.0
2024-12-16 15:30:00,40.62,40.66,40.51,40.58,338148.0,40.2873,40.3269,40.1782,40.2476,338148.0
2024-12-16 15:40:00,40.58,40.71,40.57,40.69,342839.0,40.2476,40.3765,40.2377,40.3567,342839.0
2024-12-16 15:50:00,40.69,40.78,40.68,40.74,889106.0,40.3567,40.446,40.3468,40.4063,889106.0
2024-12-17 09:30:00,40.15,40.51,40.07,40.34,460274.0,39.8211,40.1782,39.7418,40.0096,460274.0
2024-12-17 09:40:00,40.34,40.4,40.11,40.34,290112.0,40.0096,40.0691,39.7814,40.0096,290112.0
2024-12-17 09:50:00,40.32,40.33,40.14,40.19,147830.0,39.9897,39.9996,39.8112,39.8608,147830.0
2024-12-17 10:00:00,40.19,40.29,40.15,40.23,139128.0,39.8608,39.96,39.8211,39.9005,139128.0
2024-12-17 10:10:00,40.22,40.31,40.19,40.28,188508.0,39.8905,39.9798,39.8608,39.95,188508.0
2024-12-17 10:20:00,40.28,40.35,40.19,40.28,200279.0,39.95,40.0195,39.8608,39.95,200279.0
2024-12-17 10:30:00,40.28,40.32,40.22,40.27,216207.0,39.95,39.9897,39.8905,39.9401,216207.0
2024-12-17 10:40:00,40.27,40.46,40.21,40.45,255450.0,39.9401,40.1286,39.8806,40.1187,255450.0
2024-12-17 10:50:00,40.45,40.45,40.27,40.31,163662.0,40.1187,40.1187,39.9401,39.9798,163662.0
2024-12-17 11:00:00,40.3,40.44,40.3,40.37,296792.0,39.9699,40.1087,39.9699,40.0393,296792.0
2024-12-17 11:10:00,40.37,40.47,40.34,40.34,278388.0,40.0393,40.1385,40.0096,40.0096,278388.0
2024-12-17 11:20:00,40.35,40.38,40.26,40.37,137521.0,40.0195,40.0492,39.9302,40.0393,137521.0
2024-12-17 11:30:00,40.37,40.46,40.37,40.41,353741.0,40.0393,40.1286,40.0393,40.079,353741.0
2024-12-17 11:40:00,40.42,40.44,40.33,40.4,221296.0,40.0889,40.1087,39.9996,40.0691,221296.0
2024-12-17 11:50:00,40.41,40.46,40.38,40.39,337930.0,40.079,40.1286,40.0492,40.0591,337930.0
2024-12-17 12:00:00,40.39,40.48,40.38,40.47,262566.0,40.0591,40.1484,40.0492,40.1385,262566.0
2024-12-17 12:10:00,40.47,40.5,40.44,40.45,196920.0,40.1385,40.1682,40.1087,40.1187,196920.0
2024-12-17 12:20:00,40.45,40.49,40.43,40.46,138360.0,40.1187,40.1583,40.0988,40.1286,138360.0
2024-12-17 12:30:00,40.46,40.64,40.44,40.64,141412.0,40.1286,40.3071,40.1087,40.3071,141412.0
2024-12-17 12:40:00,40.63,40.79,40.63,40.65,150376.0,40.2972,40.4559,40.2972,40.317,150376.0
2024-12-17 12:50:00,40.65,40.7,40.63,40.63,65439.0,40.317,40.3666,40.2972,40.2972,65439.0
2024-12-17 13:00:00,40.63,40.64,40.55,40.58,187690.0,40.2972,40.3071,40.2178,40.2476,187690.0
2024-12-17 13:10:00,40.58,40.61,40.55,40.59,51036.0,40.2476,40.2773,40.2178,40.2575,51036.0
2024-12-17 13:20:00,40.59,40.6,40.55,40.56,70508.0,40.2575,40.2674,40.2178,40.2278,70508.0
2024-12-17 13:30:00,40.57,40.59,40.52,40.53,87124.0,40.2377,40.2575,40.1881,40.198,87124.0
2024-12-17 13:40:00,40.54,40.61,40.53,40.61,66282.0,40.2079,40.2773,40.198,40.2773,66282.0
2024-12-17 13:50:00,40.61,40.65,40.59,40.63,96137.0,40.2773,40.317,40.2575,40.2972,96137.0
2024-12-17 14:00:00,40.63,40.67,40.62,40.64,57266.0,40.2972,40.3369,40.2873,40.3071,57266.0
2024-12-17 14:10:00,40.65,40.72,40.58,40.7,424143.0,40.317,40.3864,40.2476,40.3666,424143.0
2024-12-17 14:20:00,40.7,40.73,40.68,40.71,56322.0,40.3666,40.3964,40.3468,40.3765,56322.0
2024-12-17 14:30:00,40.71,40.72,40.64,40.71,93226.0,40.3765,40.3864,40.3071,40.3765,93226.0
2024-12-17 14:40:00,40.72,40.72,40.59,40.61,176759.0,40.3864,40.3864,40.2575,40.2773,176759.0
2024-12-17 14:50:00,40.62,40.72,40.61,40.69,198025.0,40.2873,40.3864,40.2773,40.3567,198025.0
2024-12-17 15:00:00,40.7,40.72,40.65,40.71,100748.0,40.3666,40.3864,40.317,40.3765,100748.0
2024-12-17 15:10:00,40.7,40.73,40.54,40.65,281059.0,40.3666,40.3964,40.2079,40.317,281059.0
2024-12-17 15:20:00,40.65,40.65,40.52,40.58,342842.0,40.317,40.317,40.1881,40.2476,342842.0
2024-12-17 15:30:00,40.58,40.61,40.5,40.54,305691.0,40.2476,40.2773,40.1682,40.2079,305691.0
2024-12-17 15:40:00,40.54,40.55,40.49,40.55,191908.0,40.2079,40.2178,40.1583,40.2178,191908.0
2024-12-17 15:50:00,40.55,40.64,40.53,40.62,812179.0,40.2178,40.3071,40.198,40.2873,812179.0
2024-12-18 09:30:00,40.43,40.62,40.26,40.43,238207.0,40.0988,40.2873,39.9302,40.0988,238207.0
2024-12-18 09:40:00,40.41,40.59,40.33,40.41,144502.0,40.079,40.2575,39.9996,40.079,144502.0
2024-12-18 09:50:00,40.41,40.49,40.34,40.36,90347.0,40.079,40.1583,40.0096,40.0294,90347.0
2024-12-18 10:00:00,40.36,40.44,40.24,40.43,209198.0,40.0294,40.1087,39.9104,40.0988,209198.0
2024-12-18 10:10:00,40.43,40.45,40.33,40.34,87716.0,40.0988,40.1187,39.9996,40.0096,87716.0
2024-12-18 10:20:00,40.34,40.38,40.31,40.35,74388.0,40.0096,40.0492,39.9798,40.0195,74388.0
2024-12-18 10:30:00,40.34,40.41,40.31,40.39,57337.0,40.0096,40.079,39.9798,40.0591,57337.0
2024-12-18 10:40:00,40.39,40.41,40.27,40.3,259158.0,40.0591,40.079,39.9401,39.9699,259158.0
2024-12-18 10:50:00,40.3,40.36,40.26,40.33,185826.0,39.9699,40.0294,39.9302,39.9996,185826.0
2024-12-18 11:00:00,40.33,40.37,40.31,40.33,80882.0,39.9996,40.0393,39.9798,39.9996,80882.0
2024-12-18 11:10:00,40.34,40.46,40.32,40.39,95182.0,40.0096,40.1286,39.9897,40.0591,95182.0
2024-12-18 11:20:00,40.39,40.44,40.35,40.43,80988.0,40.0591,40.1087,40.0195,40.0988,80988.0
2024-12-18 11:30:00,40.43,40.43,40.28,40.29,89335.0,40.0988,40.0988,39.95,39.96,89335.0
2024-12-18 11:40:00,40.29,40.29,40.21,40.25,77499.0,39.96,39.96,39.8806,39.9203,77499.0
2024-12-18 11:50:00,40.25,40.27,40.21,40.25,40846.0,39.9203,39.9401,39.8806,39.9203,40846.0
2024-12-18 12:00:00,40.25,40.26,40.18,40.18,116134.0,39.9203,39.9302,39.8509,39.8509,116134.0
2024-12-18 12:10:00,40.19,40.32,40.18,40.3,107122.0,39.8608,39.9897,39.8509,39.9699,107122.0
2024-12-18 12:20:00,40.31,40.32,40.24,40.24,81608.0,39.9798,39.9897,39.9104,39.9104,81608.0
2024-12-18 12:30:00,40.24,40.3,40.22,40.23,45134.0,39.9104,39.9699,39.8905,39.9005,45134.0
2024-12-18 12:40:00,40.23,40.29,40.22,40.24,59820.0,39.9005,39.96,39.8905,39.9104,59820.0
2024-12-18 12:50:00,40.23,40.24,40.18,40.2,36327.0,39.9005,39.9104,39.8509,39.8707,36327.0
2024-12-18 13:00:00,40.2,40.21,40.14,40.15,55450.0,39.8707,39.8806,39.8112,39.8211,55450.0
2024-12-18 13:10:00,40.15,40.2,40.14,40.18,56656.0,39.8211,39.8707,39.8112,39.8509,56656.0
2024-12-18 13:20:00,40.18,40.2,40.15,40.16,27627.0,39.8509,39.8707,39.8211,39.831,27627.0
2024-12-18 13:30:00,40.16,40.2,40.15,40.16,35019.0,39.831,39.8707,39.8211,39.831,35019.0
2024-12-18 13:40:00,40.16,40.17,40.1,40.12,43958.0,39.831,39.841,39.7715,39.7914,43958.0
2024-12-18 13:50:00,40.13,40.25,40.13,40.24,81327.0,39.8013,39.9203,39.8013,39.9104,81327.0
2024-12-18 14:00:00,40.23,40.23,39.82,39.83,486074.0,39.9005,39.9005,39.4938,39.5037,486074.0
2024-12-18 14:10:00,39.83,39.86,39.66,39.68,238975.0,39.5037,39.5335,39.3351,39.355,238975.0
2024-12-18 14:20:00,39.68,39.92,39.67,39.74,191218.0,39.355,39.593,39.345,39.4145,191218.0
2024-12-18 14:30:00,39.75,39.96,39.72,39.79,144950.0,39.4244,39.6327,39.3946,39.4641,144950.0
2024-12-18 14:40:00,39.79,39.85,39.53,39.6,169001.0,39.4641,39.5236,39.2062,39.2756,169001.0
2024-12-18 14:50:00,39.61,39.67,39.39,39.47,294628.0,39.2855,39.345,39.0673,39.1467,294628.0
2024-12-18 15:00:00,39.46,39.51,39.27,39.32,452985.0,39.1368,39.1864,38.9483,38.9979,452985.0
2024-12-18 15:10:00,39.32,39.35,39.12,39.14,232179.0,38.9979,39.0277,38.7996,38.8194,232179.0
2024-12-18 15:20:00,39.14,39.29,39.06,39.07,299245.0,38.8194,38.9682,38.74,38.75,299245.0
2024-12-18 15:30:00,39.08,39.12,38.86,38.86,348618.0,38.7599,38.7996,38.5417,38.5417,348618.0
2024-12-18 15:40:00,38.86,38.87,38.57,38.69,569530.0,38.5417,38.5516,38.2541,38.3731,569530.0
2024-12-18 15:50:00,38.69,38.84,38.65,38.69,1546025.0,38.3731,38.5218,38.3334,38.3731,1546025.0
2024-12-19 09:30:00,38.74,39.22,38.66,38.72,672045.0,38.4227,38.8987,38.3433,38.4028,672045.0
2024-12-19 09:40:00,38.72,38.79,38.6,38.76,328007.0,38.4028,38.4723,38.2838,38.4425,328007.0
2024-12-19 09:50:00,38.76,38.8,38.63,38.69,238072.0,38.4425,38.4822,38.3136,38.3731,238072.0
2024-12-19 10:00:00,38.69,38.7,38.41,38.42,314014.0,38.3731,38.383,38.0954,38.1053,314014.0
2024-12-19 10:10:00,38.42,38.58,38.4,38.51,179450.0,38.1053,38.264,38.0854,38.1945,179450.0
2024-12-19 10:20:00,38.51,38.52,38.4,38.4,183519.0,38.1945,38.2045,38.0854,38.0854,183519.0
2024-12-19 10:30:00,38.41,38.45,38.23,38.3,310966.0,38.0954,38.135,37.9168,37.9863,310966.0
2024-12-19 10:40:00,38.3,38.5,38.29,38.37,129105.0,37.9863,38.1846,37.9763,38.0557,129105.0
2024-12-19 10:50:00,38.37,38.39,38.22,38.27,161679.0,38.0557,38.0755,37.9069,37.9565,161679.0
2024-12-19 11:00:00,38.27,38.32,38.13,38.19,210700.0,37.9565,38.0061,37.8177,37.8772,210700.0
2024-12-19 11:10:00,38.2,38.34,38.2,38.34,99209.0,37.8871,38.0259,37.8871,38.0259,99209.0
2024-12-19 11:20:00,38.35,38.47,38.32,38.42,180544.0,38.0359,38.1549,38.0061,38.1053,180544.0
2024-12-19 11:30:00,38.41,38.55,38.32,38.51,236919.0,38.0954,38.2342,38.0061,38.1945,236919.0
2024-12-19 11:40:00,38.52,38.53,38.36,38.39,139169.0,38.2045,38.2144,38.0458,38.0755,139169.0
2024-12-19 11:50:00,38.4,38.41,38.31,38.31,127258.0,38.0854,38.0954,37.9962,37.9962,127258.0
2024-12-19 12:00:00,38.32,38.32,38.08,38.12,353106.0,38.0061,38.0061,37.7681,37.8077,353106.0
2024-12-19 12:10:00,38.13,38.16,38.03,38.15,127313.0,37.8177,37.8474,37.7185,37.8375,127313.0
2024-12-19 12:20:00,38.15,38.15,38.05,38.08,85599.0,37.8375,37.8375,37.7383,37.7681,85599.0
2024-12-19 12:30:00,38.09,38.09,37.96,38.04,159722.0,37.778,37.778,37.6491,37.7284,159722.0
2024-12-19 12:40:00,38.04,38.05,37.91,37.98,240326.0,37.7284,37.7383,37.5995,37.6689,240326.0
2024-12-19 12:50:00,37.98,38.05,37.97,37.99,154759.0,37.6689,37.7383,37.659,37.6788,154759.0
2024-12-19 13:00:00,37.98,38.02,37.88,38.02,234600.0,37.6689,37.7086,37.5697,37.7086,234600.0
2024-12-19 13:10:00,38.01,38.05,37.97,37.99,227587.0,37.6986,37.7383,37.659,37.6788,227587.0
2024-12-19 13:20:00,38.0,38.01,37.94,38.01,99618.0,37.6887,37.6986,37.6292,37.6986,99618.0
2024-12-19 13:30:00,38.01,38.05,37.97,38.02,172673.0,37.6986,37.7383,37.659,37.7086,172673.0
2024-12-19 13:40:00,38.02,38.07,38.0,38.06,116451.0,37.7086,37.7582,37.6887,37.7482,116451.0
2024-12-19 13:50:00,38.06,38.16,38.0,38.16,154743.0,37.7482,37.8474,37.6887,37.8474,154743.0
2024-12-19 14:00:00,38.16,38.16,37.97,37.98,164719.0,37.8474,37.8474,37.659,37.6689,164719.0
2024-12-19 14:10:00,37.99,38.02,37.87,37.89,168370.0,37.6788,37.7086,37.5598,37.5796,168370.0
2024-12-19 14:20:00,37.9,37.96,37.85,37.87,144931.0,37.5895,37.6491,37.54,37.5598,144931.0
2024-12-19 14:30:00,37.88,37.89,37.79,37.89,160110.0,37.5697,37.5796,37.4804,37.5796,160110.0
2024-12-19 14:40:00,37.88,37.9,37.8,37.8,91006.0,37.5697,37.5895,37.4904,37.4904,91006.0
2024-12-19 14:50:00,37.8,37.86,37.74,37.75,157632.0,37.4904,37.5499,37.4309,37.4408,157632.0
2024-12-19 15:00:00,37.75,37.86,37.66,37.86,270336.0,37.4408,37.5499,37.3515,37.5499,270336.0
2024-12-19 15:10:00,37.85,38.04,37.82,38.04,149141.0,37.54,37.7284,37.5102,37.7284,149141.0
2024-12-19 15:20:00,38.04,38.13,38.01,38.08,187792.0,37.7284,37.8177,37.6986,37.7681,187792.0
2024-12-19 15:30:00,38.09,38.16,38.04,38.16,368055.0,37.778,37.8474,37.7284,37.8474,368055.0
2024-12-19 15:40:00,38.16,38.21,38.05,38.12,428108.0,37.8474,37.897,37.7383,37.8077,428108.0
2024-12-19 15:50:00,38.12,38.32,38.06,38.23,1583634.0,37.8077,38.0061,37.7482,37.9168,1583634.0
2024-12-20 09:30:00,37.98,38.47,37.96,38.44,1741203.0,37.6689,38.1549,37.6491,38.1251,1741203.0
2024-12-20 09:40:00,38.44,38.44,38.26,38.42,539534.0,38.1251,38.1251,37.9466,38.1053,539534.0
2024-12-20 09:50:00,38.43,38.85,38.4,38.77,403737.0,38.1152,38.5318,38.0854,38.4524,403737.0
2024-12-20 10:00:00,38.78,39.0,38.7,38.75,522608.0,38.4623,38.6805,38.383,38.4326,522608.0
2024-12-20 10:10:00,38.75,38.95,38.71,38.8,326328.0,38.4326,38.6309,38.3929,38.4822,326328.0
2024-12-20 10:20:00,38.8,38.87,38.76,38.84,212872.0,38.4822,38.5516,38.4425,38.5218,212872.0
2024-12-20 10:30:00,38.84,39.11,38.84,39.08,568443.0,38.5218,38.7896,38.5218,38.7599,568443.0
2024-12-20 10:40:00,39.08,39.09,38.89,38.91,419483.0,38.7599,38.7698,38.5714,38.5913,419483.0
2024-12-20 10:50:00,38.92,39.13,38.91,39.08,303892.0,38.6012,38.8095,38.5913,38.7599,303892.0
2024-12-20 11:00:00,39.09,39.12,38.96,38.98,311402.0,38.7698,38.7996,38.6409,38.6607,311402.0
2024-12-20 11:10:00,38.98,39.18,38.93,39.16,316543.0,38.6607,38.8591,38.6111,38.8392,316543.0
2024-12-20 11:20:00,39.16,39.17,39.07,39.09,301930.0,38.8392,38.8491,38.75,38.7698,301930.0
2024-12-20 11:30:00,39.09,39.17,39.06,39.09,320357.0,38.7698,38.8491,38.74,38.7698,320357.0
2024-12-20 11:40:00,39.09,39.13,39.02,39.09,250332.0,38.7698,38.8095,38.7004,38.7698,250332.0
2024-12-20 11:50:00,39.09,39.11,39.01,39.08,130784.0,38.7698,38.7896,38.6905,38.7599,130784.0
2024-12-20 12:00:00,39.07,39.11,39.02,39.09,164335.0,38.75,38.7896,38.7004,38.7698,164335.0
2024-12-20 12:10:00,39.1,39.12,39.03,39.03,152843.0,38.7797,38.7996,38.7103,38.7103,152843.0
2024-12-20 12:20:00,39.03,39.12,39.03,39.12,169650.0,38.7103,38.7996,38.7103,38.7996,169650.0
2024-12-20 12:30:00,39.11,39.15,39.01,39.13,103204.0,38.7896,38.8293,38.6905,38.8095,103204.0
2024-12-20 12:40:00,39.12,39.14,39.04,39.07,113490.0,38.7996,38.8194,38.7202,38.75,113490.0
2024-12-20 12:50:00,39.07,39.14,39.06,39.09,343735.0,38.75,38.8194,38.74,38.7698,343735.0
2024-12-20 13:00:00,39.09,39.16,39.03,39.16,345348.0,38.7698,38.8392,38.7103,38.8392,345348.0
2024-12-20 13:10:00,39.16,39.19,39.07,39.09,209564.0,38.8392,38.869,38.75,38.7698,209564.0
2024-12-20 13:20:00,39.09,39.1,39.03,39.04,171001.0,38.7698,38.7797,38.7103,38.7202,171001.0
2024-12-20 13:30:00,39.04,39.17,39.03,39.13,100775.0,38.7202,38.8491,38.7103,38.8095,100775.0
2024-12-20 13:40:00,39.13,39.22,39.07,39.09,127826.0,38.8095,38.8987,38.75,38.7698,127826.0
2024-12-20 13:50:00,39.08,39.19,39.07,39.14,123493.0,38.7599,38.869,38.75,38.8194,123493.0
2024-12-20 14:00:00,39.13,39.18,39.11,39.18,122982.0,38.8095,38.8591,38.7896,38.8591,122982.0
2024-12-20 14:10:00,39.18,39.19,39.13,39.17,104171.0,38.8591,38.869,38.8095,38.8491,104171.0
2024-12-20 14:20:00,39.17,39.21,39.11,39.21,232553.0,38.8491,38.8888,38.7896,38.8888,232553.0
2024-12-20 14:30:00,39.2,39.29,39.19,39.29,213213.0,38.8789,38.9682,38.869,38.9682,213213.0
2024-12-20 14:40:00,39.28,39.28,39.22,39.23,161887.0,38.9582,38.9582,38.8987,38.9087,161887.0
2024-12-20 14:50:00,39.23,39.26,39.03,39.06,242688.0,38.9087,38.9384,38.7103,38.74,242688.0
2024-12-20 15:00:00,39.07,39.12,38.99,39.02,335847.0,38.75,38.7996,38.6706,38.7004,335847.0
2024-12-20 15:10:00,39.02,39.07,38.96,38.96,207097.0,38.7004,38.75,38.6409,38.6409,207097.0
2024-12-20 15:20:00,38.96,39.03,38.89,39.01,309970.0,38.6409,38.7103,38.5714,38.6905,309970.0
2024-12-20 15:30:00,39.01,39.03,38.88,38.99,211423.0,38.6905,38.7103,38.5615,38.6706,211423.0
2024-12-20 15:40:00,39.0,39.02,38.86,38.87,227610.0,38.6805,38.7004,38.5417,38.5516,227610.0
2024-12-20 15:50:00,38.88,38.91,38.82,38.85,875335.0,38.5615,38.5913,38.502,38.5318,875335.0
2024-12-23 09:30:00,38.92,38.94,38.68,38.83,440552.0,38.6012,38.621,38.3632,38.5119,440552.0
2024-12-23 09:40:00,38.82,38.9,38.71,38.83,230339.0,38.502,38.5814,38.3929,38.5119,230339.0
2024-12-23 09:50:00,38.82,38.85,38.69,38.69,200202.0,38.502,38.5318,38.3731,38.3731,200202.0
2024-12-23 10:00:00,38.7,38.84,38.58,38.63,163608.0,38.383,38.5218,38.264,38.3136,163608.0
2024-12-23 10:10:00,38.62,38.75,38.55,38.69,111799.0,38.3036,38.4326,38.2342,38.3731,111799.0
2024-12-23 10:20:00,38.69,38.77,38.65,38.76,150076.0,38.3731,38.4524,38.3334,38.4425,150076.0
2024-12-23 10:30:00,38.77,38.88,38.7,38.84,108250.0,38.4524,38.5615,38.383,38.5218,108250.0
2024-12-23 10:40:00,38.84,38.84,38.71,38.73,75960.0,38.5218,38.5218,38.3929,38.4127,75960.0
2024-12-23 10:50:00,38.72,38.86,38.7,38.83,154281.0,38.4028,38.5417,38.383,38.5119,154281.0
2024-12-23 11:00:00,38.83,38.85,38.77,38.78,127637.0,38.5119,38.5318,38.4524,38.4623,127637.0
2024-12-23 11:10:00,38.79,38.92,38.78,38.92,141497.0,38.4723,38.6012,38.4623,38.6012,141497.0
2024-12-23 11:20:00,38.92,39.0,38.9,38.91,345740.0,38.6012,38.6805,38.5814,38.5913,345740.0
2024-12-23 11:30:00,38.91,38.95,38.86,38.89,107226.0,38.5913,38.6309,38.5417,38.5714,107226.0
2024-12-23 11:40:00,38.88,38.94,38.88,38.93,98997.0,38.5615,38.621,38.5615,38.6111,98997.0
2024-12-23 11:50:00,38.93,39.0,38.9,38.99,59567.0,38.6111,38.6805,38.5814,38.6706,59567.0
2024-12-23 12:00:00,39.0,39.08,38.99,39.06,143633.0,38.6805,38.7599,38.6706,38.74,143633.0
2024-12-23 12:10:00,39.08,39.08,38.98,39.05,142603.0,38.7599,38.7599,38.6607,38.7301,142603.0
2024-12-23 12:20:00,39.05,39.14,39.02,39.13,136459.0,38.7301,38.8194,38.7004,38.8095,136459.0
2024-12-23 12:30:00,39.11,39.13,39.04,39.09,122010.0,38.7896,38.8095,38.7202,38.7698,122010.0
2024-12-23 12:40:00,39.08,39.13,39.04,39.13,56372.0,38.7599,38.8095,38.7202,38.8095,56372.0
2024-12-23 12:50:00,39.13,39.16,39.06,39.14,87812.0,38.8095,38.8392,38.74,38.8194,87812.0
2024-12-23 13:00:00,39.15,39.17,39.11,39.15,74875.0,38.8293,38.8491,38.7896,38.8293,74875.0
2024-12-23 13:10:00,39.14,39.23,39.14,39.2,125092.0,38.8194,38.9087,38.8194,38.8789,125092.0
2024-12-23 13:20:00,39.2,39.22,39.1,39.14,99532.0,38.8789,38.8987,38.7797,38.8194,99532.0
2024-12-23 13:30:00,39.15,39.19,39.12,39.17,35752.0,38.8293,38.869,38.7996,38.8491,35752.0
2024-12-23 13:40:00,39.17,39.17,39.07,39.11,59575.0,38.8491,38.8491,38.75,38.7896,59575.0
2024-12-23 13:50:00,39.11,39.13,39.08,39.09,61973.0,38.7896,38.8095,38.7599,38.7698,61973.0
2024-12-23 14:00:00,39.08,39.14,39.07,39.13,79038.0,38.7599,38.8194,38.75,38.8095,79038.0
2024-12-23 14:10:00,39.13,39.26,39.12,39.25,128812.0,38.8095,38.9384,38.7996,38.9285,128812.0
2024-12-23 14:20:00,39.25,39.27,39.17,39.19,78758.0,38.9285,38.9483,38.8491,38.869,78758.0
2024-12-23 14:30:00,39.2,39.23,39.13,39.14,130499.0,38.8789,38.9087,38.8095,38.8194,130499.0
2024-12-23 14:40:00,39.14,39.28,39.13,39.2,131313.0,38.8194,38.9582,38.8095,38.8789,131313.0
2024-12-23 14:50:00,39.2,39.23,39.15,39.18,84141.0,38.8789,38.9087,38.8293,38.8591,84141.0
2024-12-23 15:00:00,39.18,39.25,39.11,39.23,202627.0,38.8591,38.9285,38.7896,38.9087,202627.0
2024-12-23 15:10:00,39.23,39.25,39.16,39.16,160151.0,38.9087,38.9285,38.8392,38.8392,160151.0
2024-12-23 15:20:00,39.16,39.25,39.16,39.24,150795.0,38.8392,38.9285,38.8392,38.9186,150795.0
2024-12-23 15:30:00,39.24,39.27,39.2,39.23,129508.0,38.9186,38.9483,38.8789,38.9087,129508.0
2024-12-23 15:40:00,39.23,39.32,39.22,39.3,173985.0,38.9087,38.9979,38.8987,38.9781,173985.0
2024-12-23 15:50:00,39.31,39.34,39.2,39.25,661476.0,38.988,39.0177,38.8789,38.9285,661476.0
2024-12-24 09:30:00,39.37,39.39,38.81,38.84,346803.0,39.0475,39.0673,38.4921,38.5218,346803.0
2024-12-24 09:40:00,38.83,38.95,38.81,38.87,107326.0,38.5119,38.6309,38.4921,38.5516,107326.0
2024-12-24 09:50:00,38.87,38.89,38.81,38.84,194073.0,38.5516,38.5714,38.4921,38.5218,194073.0
2024-12-24 10:00:00,38.85,39.12,38.84,39.07,117867.0,38.5318,38.7996,38.5218,38.75,117867.0
2024-12-24 10:10:00,39.06,39.17,39.03,39.13,80762.0,38.74,38.8491,38.7103,38.8095,80762.0
2024-12-24 10:20:00,39.11,39.2,39.1,39.15,99372.0,38.7896,38.8789,38.7797,38.8293,99372.0
2024-12-24 10:30:00,39.14,39.18,39.1,39.14,173559.0,38.8194,38.8591,38.7797,38.8194,173559.0
2024-12-24 10:40:00,39.14,39.17,39.09,39.15,106971.0,38.8194,38.8491,38.7698,38.8293,106971.0
2024-12-24 10:50:00,39.15,39.19,39.11,39.18,140176.0,38.8293,38.869,38.7896,38.8591,140176.0
2024-12-24 11:00:00,39.18,39.2,39.15,39.16,94083.0,38.8591,38.8789,38.8293,38.8392,94083.0
2024-12-24 11:10:00,39.16,39.17,39.07,39.1,94015.0,38.8392,38.8491,38.75,38.7797,94015.0
2024-12-24 11:20:00,39.11,39.17,39.1,39.17,99939.0,38.7896,38.8491,38.7797,38.8491,99939.0
2024-12-24 11:30:00,39.16,39.24,39.15,39.2,74108.0,38.8392,38.9186,38.8293,38.8789,74108.0
2024-12-24 11:40:00,39.2,39.23,39.15,39.2,74465.0,38.8789,38.9087,38.8293,38.8789,74465.0
2024-12-24 11:50:00,39.2,39.21,39.13,39.14,82681.0,38.8789,38.8888,38.8095,38.8194,82681.0
2024-12-24 12:00:00,39.14,39.17,39.11,39.12,65284.0,38.8194,38.8491,38.7896,38.7996,65284.0
2024-12-24 12:10:00,39.12,39.14,39.09,39.11,122213.0,38.7996,38.8194,38.7698,38.7896,122213.0
2024-12-24 12:20:00,39.11,39.17,39.1,39.15,128888.0,38.7896,38.8491,38.7797,38.8293,128888.0
2024-12-24 12:30:00,39.14,39.17,39.05,39.16,171346.0,38.8194,38.8491,38.7301,38.8392,171346.0
2024-12-24 12:40:00,39.16,39.2,39.14,39.16,118825.0,38.8392,38.8789,38.8194,38.8392,118825.0
2024-12-24 12:50:00,39.17,39.23,39.17,39.2,252461.0,38.8491,38.9087,38.8491,38.8789,252461.0
2024-12-26 09:30:00,39.04,39.22,38.92,39.08,407924.0,38.7202,38.8987,38.6012,38.7599,407924.0
2024-12-26 09:40:00,39.08,39.21,39.07,39.18,134792.0,38.7599,38.8888,38.75,38.8591,134792.0
2024-12-26 09:50:00,39.18,39.23,39.07,39.12,124250.0,38.8591,38.9087,38.75,38.7996,124250.0
2024-12-26 10:00:00,39.12,39.22,39.1,39.19,151870.0,38.7996,38.8987,38.7797,38.869,151870.0
2024-12-26 10:10:00,39.19,39.24,39.13,39.16,132101.0,38.869,38.9186,38.8095,38.8392,132101.0
2024-12-26 10:20:00,39.15,39.2,39.11,39.12,168176.0,38.8293,38.8789,38.7896,38.7996,168176.0
2024-12-26 10:30:00,39.12,39.16,39.11,39.14,62026.0,38.7996,38.8392,38.7896,38.8194,62026.0
2024-12-26 10:40:00,39.13,39.25,39.11,39.22,308950.0,38.8095,38.9285,38.7896,38.8987,308950.0
2024-12-26 10:50:00,39.21,39.31,39.21,39.3,84595.0,38.8888,38.988,38.8888,38.9781,84595.0
2024-12-26 11:00:00,39.3,39.32,39.25,39.27,92882.0,38.9781,38.9979,38.9285,38.9483,92882.0
2024-12-26 11:10:00,39.26,39.28,39.17,39.23,137923.0,38.9384,38.9582,38.8491,38.9087,137923.0
2024-12-26 11:20:00,39.23,39.23,39.18,39.22,44008.0,38.9087,38.9087,38.8591,38.8987,44008.0
2024-12-26 11:30:00,39.21,39.23,39.16,39.22,90248.0,38.8888,38.9087,38.8392,38.8987,90248.0
2024-12-26 11:40:00,39.23,39.25,39.21,39.25,62345.0,38.9087,38.9285,38.8888,38.9285,62345.0
2024-12-26 11:50:00,39.25,39.31,39.25,39.26,164301.0,38.9285,38.988,38.9285,38.9384,164301.0
2024-12-26 12:00:00,39.25,39.26,39.17,39.2,186291.0,38.9285,38.9384,38.8491,38.8789,186291.0
2024-12-26 12:10:00,39.2,39.24,39.17,39.2,74611.0,38.8789,38.9186,38.8491,38.8789,74611.0
2024-12-26 12:20:00,39.19,39.21,39.17,39.17,81275.0,38.869,38.8888,38.8491,38.8491,81275.0
2024-12-26 12:30:00,39.17,39.22,39.16,39.19,48403.0,38.8491,38.8987,38.8392,38.869,48403.0
2024-12-26 12:40:00,39.19,39.21,39.12,39.16,50761.0,38.869,38.8888,38.7996,38.8392,50761.0
2024-12-26 12:50:00,39.16,39.18,39.12,39.16,53233.0,38.8392,38.8591,38.7996,38.8392,53233.0
2024-12-26 13:00:00,39.15,39.2,39.14,39.2,46722.0,38.8293,38.8789,38.8194,38.8789,46722.0
2024-12-26 13:10:00,39.2,39.24,39.17,39.23,48954.0,38.8789,38.9186,38.8491,38.9087,48954.0
2024-12-26 13:20:00,39.22,39.26,39.2,39.21,72296.0,38.8987,38.9384,38.8789,38.8888,72296.0
2024-12-26 13:30:00,39.21,39.23,39.17,39.19,43032.0,38.8888,38.9087,38.8491,38.869,43032.0
2024-12-26 13:40:00,39.19,39.2,39.15,39.19,67542.0,38.869,38.8789,38.8293,38.869,67542.0
2024-12-26 13:50:00,39.18,39.2,39.16,39.18,44127.0,38.8591,38.8789,38.8392,38.8591,44127.0
2024-12-26 14:00:00,39.17,39.17,39.11,39.13,53915.0,38.8491,38.8491,38.7896,38.8095,53915.0
2024-12-26 14:10:00,39.13,39.14,39.09,39.1,61175.0,38.8095,38.8194,38.7698,38.7797,61175.0
2024-12-26 14:20:00,39.11,39.15,39.1,39.13,67868.0,38.7896,38.8293,38.7797,38.8095,67868.0
2024-12-26 14:30:00,39.13,39.14,39.1,39.12,78847.0,38.8095,38.8194,38.7797,38.7996,78847.0
2024-12-26 14:40:00,39.12,39.13,39.08,39.08,53190.0,38.7996,38.8095,38.7599,38.7599,53190.0
2024-12-26 14:50:00,39.08,39.13,39.07,39.12,105455.0,38.7599,38.8095,38.75,38.7996,105455.0
2024-12-26 15:00:00,39.11,39.17,39.07,39.16,136523.0,38.7896,38.8491,38.75,38.8392,136523.0
2024-12-26 15:10:00,39.15,39.16,39.09,39.11,77249.0,38.8293,38.8392,38.7698,38.7896,77249.0
2024-12-26 15:20:00,39.12,39.16,39.1,39.15,74144.0,38.7996,38.8392,38.7797,38.8293,74144.0
2024-12-26 15:30:00,39.14,39.16,39.09,39.15,119178.0,38.8194,38.8392,38.7698,38.8293,119178.0
2024-12-26 15:40:00,39.15,39.18,39.09,39.18,185786.0,38.8293,38.8591,38.7698,38.8591,185786.0
2024-12-26 15:50:00,39.17,39.2,39.14,39.19,461108.0,38.8491,38.8789,38.8194,38.869,461108.0
2024-12-27 09:30:00,38.9,39.0,38.64,38.99,336521.0,38.5814,38.6805,38.3235,38.6706,336521.0
2024-12-27 09:40:00,38.99,39.18,38.99,39.16,344382.0,38.6706,38.8591,38.6706,38.8392,344382.0
2024-12-27 09:50:00,39.16,39.17,39.05,39.08,96681.0,38.8392,38.8491,38.7301,38.7599,96681.0
2024-12-27 10:00:00,39.08,39.08,38.84,38.89,210275.0,38.7599,38.7599,38.5218,38.5714,210275.0
2024-12-27 10:10:00,38.88,38.88,38.73,38.75,165325.0,38.5615,38.5615,38.4127,38.4326,165325.0
2024-12-27 10:20:00,38.74,38.83,38.69,38.79,125287.0,38.4227,38.5119,38.3731,38.4723,125287.0
2024-12-27 10:30:00,38.78,38.86,38.76,38.86,181430.0,38.4623,38.5417,38.4425,38.5417,181430.0
2024-12-27 10:40:00,38.85,39.01,38.84,39.0,108278.0,38.5318,38.6905,38.5218,38.6805,108278.0
2024-12-27 10:50:00,39.0,39.07,38.96,38.98,147572.0,38.6805,38.75,38.6409,38.6607,147572.0
2024-12-27 11:00:00,38.98,38.98,38.83,38.88,101007.0,38.6607,38.6607,38.5119,38.5615,101007.0
2024-12-27 11:10:00,38.88,38.94,38.86,38.89,124335.0,38.5615,38.621,38.5417,38.5714,124335.0
2024-12-27 11:20:00,38.88,38.99,38.87,38.99,75723.0,38.5615,38.6706,38.5516,38.6706,75723.0
2024-12-27 11:30:00,38.98,39.01,38.94,38.98,94699.0,38.6607,38.6905,38.621,38.6607,94699.0
2024-12-27 11:40:00,38.98,39.0,38.87,38.88,56032.0,38.6607,38.6805,38.5516,38.5615,56032.0
2024-12-27 11:50:00,38.88,38.88,38.74,38.77,82342.0,38.5615,38.5615,38.4227,38.4524,82342.0
2024-12-27 12:00:00,38.77,38.77,38.56,38.63,289046.0,38.4524,38.4524,38.2441,38.3136,289046.0
2024-12-27 12:10:00,38.63,38.67,38.58,38.64,93138.0,38.3136,38.3532,38.264,38.3235,93138.0
2024-12-27 12:20:00,38.64,38.68,38.61,38.63,85208.0,38.3235,38.3632,38.2937,38.3136,85208.0
2024-12-27 12:30:00,38.64,38.68,38.56,38.6,76953.0,38.3235,38.3632,38.2441,38.2838,76953.0
2024-12-27 12:40:00,38.59,38.65,38.58,38.6,62245.0,38.2739,38.3334,38.264,38.2838,62245.0
2024-12-27 12:50:00,38.61,38.67,38.6,38.64,78455.0,38.2937,38.3532,38.2838,38.3235,78455.0
2024-12-27 13:00:00,38.64,38.69,38.61,38.64,98387.0,38.3235,38.3731,38.2937,38.3235,98387.0
2024-12-27 13:10:00,38.64,38.72,38.63,38.68,133605.0,38.3235,38.4028,38.3136,38.3632,133605.0
2024-12-27 13:20:00,38.68,38.73,38.66,38.68,105735.0,38.3632,38.4127,38.3433,38.3632,105735.0
2024-12-27 13:30:00,38.69,38.74,38.66,38.73,55025.0,38.3731,38.4227,38.3433,38.4127,55025.0
2024-12-27 13:40:00,38.72,38.81,38.7,38.8,101537.0,38.4028,38.4921,38.383,38.4822,101537.0
2024-12-27 13:50:00,38.8,38.87,38.8,38.81,106398.0,38.4822,38.5516,38.4822,38.4921,106398.0
2024-12-27 14:00:00,38.82,38.83,38.76,38.8,82433.0,38.502,38.5119,38.4425,38.4822,82433.0
2024-12-27 14:10:00,38.82,38.86,38.81,38.86,57178.0,38.502,38.5417,38.4921,38.5417,57178.0
2024-12-27 14:20:00,38.86,38.86,38.79,38.8,101907.0,38.5417,38.5417,38.4723,38.4822,101907.0
2024-12-27 14:30:00,38.8,38.84,38.77,38.82,119577.0,38.4822,38.5218,38.4524,38.502,119577.0
2024-12-27 14:40:00,38.82,38.87,38.81,38.86,98139.0,38.502,38.5516,38.4921,38.5417,98139.0
2024-12-27 14:50:00,38.87,38.97,38.84,38.95,119991.0,38.5516,38.6508,38.5218,38.6309,119991.0
2024-12-27 15:00:00,38.95,38.95,38.83,38.88,57507.0,38.6309,38.6309,38.5119,38.5615,57507.0
2024-12-27 15:10:00,38.89,38.89,38.76,38.78,86610.0,38.5714,38.5714,38.4425,38.4623,86610.0
2024-12-27 15:20:00,38.78,38.79,38.73,38.75,103241.0,38.4623,38.4723,38.4127,38.4326,103241.0
2024-12-27 15:30:00,38.75,38.76,38.68,38.73,143745.0,38.4326,38.4425,38.3632,38.4127,143745.0
2024-12-27 15:40:00,38.73,38.78,38.66,38.77,188654.0,38.4127,38.4623,38.3433,38.4524,188654.0
2024-12-27 15:50:00,38.78,38.91,38.78,38.88,598797.0,38.4623,38.5913,38.4623,38.5615,598797.0
2024-12-30 09:30:00,38.42,38.48,38.03,38.05,315320.0,38.1053,38.1648,37.7185,37.7383,315320.0
2024-12-30 09:40:00,38.04,38.25,37.99,38.21,213907.0,37.7284,37.9367,37.6788,37.897,213907.0
2024-12-30 09:50:00,38.2,38.22,38.12,38.15,157359.0,37.8871,37.9069,37.8077,37.8375,157359.0
2024-12-30 10:00:00,38.14,38.2,38.0,38.01,185651.0,37.8276,37.8871,37.6887,37.6986,185651.0
2024-12-30 10:10:00,38.01,38.03,37.93,37.98,160180.0,37.6986,37.7185,37.6193,37.6689,160180.0
2024-12-30 10:20:00,37.98,37.99,37.85,37.88,106343.0,37.6689,37.6788,37.54,37.5697,106343.0
2024-12-30 10:30:00,37.87,37.9,37.77,37.85,185419.0,37.5598,37.5895,37.4606,37.54,185419.0
2024-12-30 10:40:00,37.84,37.94,37.74,37.94,436838.0,37.53,37.6292,37.4309,37.6292,436838.0
2024-12-30 10:50:00,37.94,37.97,37.88,37.9,146347.0,37.6292,37.659,37.5697,37.5895,146347.0
2024-12-30 11:00:00,37.89,37.97,37.83,37.94,117801.0,37.5796,37.659,37.5201,37.6292,117801.0
2024-12-30 11:10:00,37.95,38.06,37.93,38.02,130295.0,37.6391,37.7482,37.6193,37.7086,130295.0
2024-12-30 11:20:00,38.02,38.03,37.89,37.98,199882.0,37.7086,37.7185,37.5796,37.6689,199882.0
2024-12-30 11:30:00,37.98,38.03,37.95,38.02,206715.0,37.6689,37.7185,37.6391,37.7086,206715.0
2024-12-30 11:40:00,38.02,38.08,37.85,37.86,323086.0,37.7086,37.7681,37.54,37.5499,323086.0
2024-12-30 11:50:00,37.86,38.0,37.83,37.92,234746.0,37.5499,37.6887,37.5201,37.6094,234746.0
2024-12-30 12:00:00,37.93,38.03,37.92,38.02,151249.0,37.6193,37.7185,37.6094,37.7086,151249.0
2024-12-30 12:10:00,38.02,38.14,38.01,38.14,151992.0,37.7086,37.8276,37.6986,37.8276,151992.0
2024-12-30 12:20:00,38.14,38.25,38.12,38.22,159392.0,37.8276,37.9367,37.8077,37.9069,159392.0
2024-12-30 12:30:00,38.22,38.22,38.14,38.19,117706.0,37.9069,37.9069,37.8276,37.8772,117706.0
2024-12-30 12:40:00,38.2,38.27,38.15,38.26,119207.0,37.8871,37.9565,37.8375,37.9466,119207.0
2024-12-30 12:50:00,38.26,38.28,38.13,38.2,134465.0,37.9466,37.9664,37.8177,37.8871,134465.0
2024-12-30 13:00:00,38.19,38.25,38.12,38.24,100640.0,37.8772,37.9367,37.8077,37.9268,100640.0
2024-12-30 13:10:00,38.23,38.27,38.22,38.23,121262.0,37.9168,37.9565,37.9069,37.9168,121262.0
2024-12-30 13:20:00,38.23,38.26,38.16,38.16,95500.0,37.9168,37.9466,37.8474,37.8474,95500.0
2024-12-30 13:30:00,38.16,38.25,38.14,38.25,93823.0,37.8474,37.9367,37.8276,37.9367,93823.0
2024-12-30 13:40:00,38.24,38.29,38.19,38.27,127092.0,37.9268,37.9763,37.8772,37.9565,127092.0
2024-12-30 13:50:00,38.27,38.36,38.23,38.32,86934.0,37.9565,38.0458,37.9168,38.0061,86934.0
2024-12-30 14:00:00,38.32,38.34,38.28,38.32,87116.0,38.0061,38.0259,37.9664,38.0061,87116.0
2024-12-30 14:10:00,38.32,38.32,38.24,38.26,74440.0,38.0061,38.0061,37.9268,37.9466,74440.0
2024-12-30 14:20:00,38.27,38.27,38.2,38.26,89597.0,37.9565,37.9565,37.8871,37.9466,89597.0
2024-12-30 14:30:00,38.26,38.29,38.23,38.25,69455.0,37.9466,37.9763,37.9168,37.9367,69455.0
2024-12-30 14:40:00,38.25,38.3,38.25,38.3,83002.0,37.9367,37.9863,37.9367,37.9863,83002.0
2024-12-30 14:50:00,38.3,38.33,38.24,38.24,126439.0,37.9863,38.016,37.9268,37.9268,126439.0
2024-12-30 15:00:00,38.24,38.24,38.17,38.23,179056.0,37.9268,37.9268,37.8573,37.9168,179056.0
2024-12-30 15:10:00,38.23,38.3,38.15,38.3,161438.0,37.9168,37.9863,37.8375,37.9863,161438.0
2024-12-30 15:20:00,38.3,38.33,38.2,38.2,162112.0,37.9863,38.016,37.8871,37.8871,162112.0
2024-12-30 15:30:00,38.2,38.23,38.14,38.15,170594.0,37.8871,37.9168,37.8276,37.8375,170594.0
2024-12-30 15:40:00,38.15,38.26,38.11,38.23,296433.0,37.8375,37.9466,37.7978,37.9168,296433.0
2024-12-30 15:50:00,38.23,38.25,38.12,38.16,930737.0,37.9168,37.9367,37.8077,37.8474,930737.0
2024-12-31 09:30:00,38.12,38.29,38.02,38.13,471496.0,37.8077,37.9763,37.7086,37.8177,471496.0
2024-12-31 09:40:00,38.14,38.29,38.05,38.23,420578.0,37.8276,37.9763,37.7383,37.9168,420578.0
2024-12-31 09:50:00,38.25,38.28,38.13,38.25,93760.0,37.9367,37.9664,37.8177,37.9367,93760.0
2024-12-31 10:00:00,38.25,38.29,38.2,38.25,125003.0,37.9367,37.9763,37.8871,37.9367,125003.0
2024-12-31 10:10:00,38.24,38.47,38.23,38.41,229881.0,37.9268,38.1549,37.9168,38.0954,229881.0
2024-12-31 10:20:00,38.41,38.44,38.3,38.33,307926.0,38.0954,38.1251,37.9863,38.016,307926.0
2024-12-31 10:30:00,38.33,38.43,38.25,38.43,246665.0,38.016,38.1152,37.9367,38.1152,246665.0
2024-12-31 10:40:00,38.43,38.46,38.29,38.35,136611.0,38.1152,38.145,37.9763,38.0359,136611.0
2024-12-31 10:50:00,38.35,38.38,38.32,38.32,95345.0,38.0359,38.0656,38.0061,38.0061,95345.0
2024-12-31 11:00:00,38.34,38.36,38.22,38.25,124603.0,38.0259,38.0458,37.9069,37.9367,124603.0
2024-12-31 11:10:00,38.26,38.27,38.17,38.19,120066.0,37.9466,37.9565,37.8573,37.8772,120066.0
2024-12-31 11:20:00,38.19,38.21,38.13,38.18,118560.0,37.8772,37.897,37.8177,37.8673,118560.0
2024-12-31 11:30:00,38.16,38.2,38.13,38.16,137455.0,37.8474,37.8871,37.8177,37.8474,137455.0
2024-12-31 11:40:00,38.15,38.18,38.12,38.14,111316.0,37.8375,37.8673,37.8077,37.8276,111316.0
2024-12-31 11:50:00,38.14,38.19,38.13,38.17,94588.0,37.8276,37.8772,37.8177,37.8573,94588.0
2024-12-31 12:00:00,38.16,38.18,38.13,38.16,107339.0,37.8474,37.8673,37.8177,37.8474,107339.0
2024-12-31 12:10:00,38.15,38.16,38.01,38.08,80927.0,37.8375,37.8474,37.6986,37.7681,80927.0
2024-12-31 12:20:00,38.08,38.13,38.02,38.08,100369.0,37.7681,37.8177,37.7086,37.7681,100369.0
2024-12-31 12:30:00,38.07,38.11,38.05,38.09,109575.0,37.7582,37.7978,37.7383,37.778,109575.0
2024-12-31 12:40:00,38.09,38.14,38.08,38.13,68624.0,37.778,37.8276,37.7681,37.8177,68624.0
2024-12-31 12:50:00,38.14,38.24,38.12,38.23,87268.0,37.8276,37.9268,37.8077,37.9168,87268.0
2024-12-31 13:00:00,38.22,38.23,38.16,38.17,139200.0,37.9069,37.9168,37.8474,37.8573,139200.0
2024-12-31 13:10:00,38.17,38.18,38.12,38.14,76767.0,37.8573,37.8673,37.8077,37.8276,76767.0
2024-12-31 13:20:00,38.13,38.13,38.03,38.04,112134.0,37.8177,37.8177,37.7185,37.7284,112134.0
2024-12-31 13:30:00,38.03,38.08,38.01,38.06,66199.0,37.7185,37.7681,37.6986,37.7482,66199.0
2024-12-31 13:40:00,38.06,38.12,38.05,38.1,81830.0,37.7482,37.8077,37.7383,37.7879,81830.0
2024-12-31 13:50:00,38.11,38.17,38.11,38.14,94041.0,37.7978,37.8573,37.7978,37.8276,94041.0
2024-12-31 14:00:00,38.13,38.21,38.09,38.19,73887.0,37.8177,37.897,37.778,37.8772,73887.0
2024-12-31 14:10:00,38.19,38.24,38.14,38.14,71376.0,37.8772,37.9268,37.8276,37.8276,71376.0
2024-12-31 14:20:00,38.15,38.19,38.13,38.14,98143.0,37.8375,37.8772,37.8177,37.8276,98143.0
2024-12-31 14:30:00,38.14,38.16,38.09,38.13,74933.0,37.8276,37.8474,37.778,37.8177,74933.0
2024-12-31 14:40:00,38.14,38.15,38.06,38.07,116025.0,37.8276,37.8375,37.7482,37.7582,116025.0
2024-12-31 14:50:00,38.08,38.2,38.07,38.18,164776.0,37.7681,37.8871,37.7582,37.8673,164776.0
2024-12-31 15:00:00,38.18,38.2,38.15,38.18,84144.0,37.8673,37.8871,37.8375,37.8673,84144.0
2024-12-31 15:10:00,38.18,38.19,38.1,38.16,114161.0,37.8673,37.8772,37.7879,37.8474,114161.0
2024-12-31 15:20:00,38.16,38.21,38.15,38.17,166432.0,37.8474,37.897,37.8375,37.8573,166432.0
2024-12-31 15:30:00,38.16,38.19,38.1,38.11,172711.0,37.8474,37.8772,37.7879,37.7978,172711.0
2024-12-31 15:40:00,38.11,38.12,38.03,38.1,381009.0,37.7978,37.8077,37.7185,37.7879,381009.0
2024-12-31 15:50:00,38.09,38.11,37.96,38.11,1060900.0,37.778,37.7978,37.6491,37.7978,1060900.0
2025-01-02 09:30:00,38.39,38.54,38.26,38.45,303798.0,38.0755,38.2243,37.9466,38.135,303798.0
2025-01-02 09:40:00,38.45,38.78,38.42,38.69,404046.0,38.135,38.4623,38.1053,38.3731,404046.0
2025-01-02 09:50:00,38.68,38.73,38.51,38.73,217050.0,38.3632,38.4127,38.1945,38.4127,217050.0
2025-01-02 10:00:00,38.73,38.75,38.52,38.56,151957.0,38.4127,38.4326,38.2045,38.2441,151957.0
2025-01-02 10:10:00,38.56,38.6,38.44,38.44,193096.0,38.2441,38.2838,38.1251,38.1251,193096.0
2025-01-02 10:20:00,38.44,38.45,38.28,38.38,128244.0,38.1251,38.135,37.9664,38.0656,128244.0
2025-01-02 10:30:00,38.36,38.44,38.29,38.3,116727.0,38.0458,38.1251,37.9763,37.9863,116727.0
2025-01-02 10:40:00,38.31,38.49,38.31,38.47,104206.0,37.9962,38.1747,37.9962,38.1549,104206.0
2025-01-02 10:50:00,38.45,38.66,38.45,38.55,236277.0,38.135,38.3433,38.135,38.2342,236277.0
2025-01-02 11:00:00,38.55,38.6,38.4,38.45,192151.0,38.2342,38.2838,38.0854,38.135,192151.0
2025-01-02 11:10:00,38.45,38.52,38.31,38.52,99518.0,38.135,38.2045,37.9962,38.2045,99518.0
2025-01-02 11:20:00,38.51,38.54,38.43,38.49,109251.0,38.1945,38.2243,38.1152,38.1747,109251.0
2025-01-02 11:30:00,38.48,38.5,38.4,38.48,79334.0,38.1648,38.1846,38.0854,38.1648,79334.0
2025-01-02 11:40:00,38.48,38.59,38.48,38.49,96658.0,38.1648,38.2739,38.1648,38.1747,96658.0
2025-01-02 11:50:00,38.48,38.5,38.38,38.41,66286.0,38.1648,38.1846,38.0656,38.0954,66286.0
2025-01-02 12:00:00,38.4,38.47,38.37,38.45,118757.0,38.0854,38.1549,38.0557,38.135,118757.0
2025-01-02 12:10:00,38.45,38.54,38.44,38.48,234403.0,38.135,38.2243,38.1251,38.1648,234403.0
2025-01-02 12:20:00,38.48,38.48,38.2,38.22,144387.0,38.1648,38.1648,37.8871,37.9069,144387.0
2025-01-02 12:30:00,38.21,38.21,38.01,38.03,199433.0,37.897,37.897,37.6986,37.7185,199433.0
2025-01-02 12:40:00,38.02,38.06,37.97,37.98,155620.0,37.7086,37.7482,37.659,37.6689,155620.0
2025-01-02 12:50:00,37.97,38.11,37.96,38.09,44077.0,37.659,37.7978,37.6491,37.778,44077.0
2025-01-02 13:00:00,38.09,38.1,37.98,38.03,52927.0,37.778,37.7879,37.6689,37.7185,52927.0
2025-01-02 13:10:00,38.04,38.04,37.91,37.98,63097.0,37.7284,37.7284,37.5995,37.6689,63097.0
2025-01-02 13:20:00,37.98,38.01,37.93,37.95,53763.0,37.6689,37.6986,37.6193,37.6391,53763.0
2025-01-02 13:30:00,37.95,37.95,37.83,37.91,93694.0,37.6391,37.6391,37.5201,37.5995,93694.0
2025-01-02 13:40:00,37.9,37.98,37.88,37.9,58043.0,37.5895,37.6689,37.5697,37.5895,58043.0
2025-01-02 13:50:00,37.9,37.93,37.84,37.91,60914.0,37.5895,37.6193,37.53,37.5995,60914.0
2025-01-02 14:00:00,37.91,37.96,37.87,37.91,81715.0,37.5995,37.6491,37.5598,37.5995,81715.0
2025-01-02 14:10:00,37.9,37.93,37.86,37.88,65237.0,37.5895,37.6193,37.5499,37.5697,65237.0
2025-01-02 14:20:00,37.88,37.99,37.88,37.95,244142.0,37.5697,37.6788,37.5697,37.6391,244142.0
2025-01-02 14:30:00,37.94,37.95,37.85,37.89,105646.0,37.6292,37.6391,37.54,37.5796,105646.0
2025-01-02 14:40:00,37.88,37.92,37.81,37.91,96453.0,37.5697,37.6094,37.5003,37.5995,96453.0
2025-01-02 14:50:00,37.9,37.97,37.88,37.9,101774.0,37.5895,37.659,37.5697,37.5895,101774.0
2025-01-02 15:00:00,37.9,38.0,37.89,37.98,62712.0,37.5895,37.6887,37.5796,37.6689,62712.0
2025-01-02 15:10:00,37.98,38.0,37.94,38.0,69452.0,37.6689,37.6887,37.6292,37.6887,69452.0
2025-01-02 15:20:00,38.0,38.05,37.98,38.02,99940.0,37.6887,37.7383,37.6689,37.7086,99940.0
2025-01-02 15:30:00,38.02,38.04,37.89,37.92,117937.0,37.7086,37.7284,37.5796,37.6094,117937.0
2025-01-02 15:40:00,37.91,38.03,37.89,38.0,203194.0,37.5995,37.7185,37.5796,37.6887,203194.0
2025-01-02 15:50:00,38.01,38.04,37.84,37.88,939309.0,37.6986,37.7284,37.53,37.5697,939309.0
2025-01-03 09:30:00,38.0,38.19,37.96,38.03,287862.0,37.6887,37.8772,37.6491,37.7185,287862.0
2025-01-03 09:40:00,38.03,38.07,37.75,37.83,161338.0,37.7185,37.7582,37.4408,37.5201,161338.0
2025-01-03 09:50:00,37.84,37.84,37.66,37.71,145640.0,37.53,37.53,37.3515,37.4011,145640.0
2025-01-03 10:00:00,37.7,37.71,37.58,37.61,185991.0,37.3912,37.4011,37.2722,37.3019,185991.0
2025-01-03 10:10:00,37.63,37.66,37.48,37.52,320865.0,37.3218,37.3515,37.173,37.2127,320865.0
2025-01-03 10:20:00,37.52,37.58,37.44,37.52,125104.0,37.2127,37.2722,37.1333,37.2127,125104.0
2025-01-03 10:30:00,37.52,37.57,37.49,37.55,117339.0,37.2127,37.2622,37.1829,37.2424,117339.0
2025-01-03 10:40:00,37.55,37.58,37.36,37.39,289083.0,37.2424,37.2722,37.054,37.0837,289083.0
2025-01-03 10:50:00,37.4,37.48,37.37,37.37,110784.0,37.0936,37.173,37.0639,37.0639,110784.0
2025-01-03 11:00:00,37.37,37.45,37.35,37.39,74588.0,37.0639,37.1432,37.044,37.0837,74588.0
2025-01-03 11:10:00,37.39,37.4,37.22,37.23,152446.0,37.0837,37.0936,36.9151,36.925,152446.0
2025-01-03 11:20:00,37.23,37.37,37.18,37.37,175677.0,36.925,37.0639,36.8754,37.0639,175677.0
2025-01-03 11:30:00,37.37,37.47,37.35,37.43,166703.0,37.0639,37.1631,37.044,37.1234,166703.0
2025-01-03 11:40:00,37.43,37.52,37.43,37.47,110667.0,37.1234,37.2127,37.1234,37.1631,110667.0
2025-01-03 11:50:00,37.47,37.5,37.41,37.44,119358.0,37.1631,37.1928,37.1036,37.1333,119358.0
2025-01-03 12:00:00,37.44,37.63,37.42,37.62,127044.0,37.1333,37.3218,37.1135,37.3118,127044.0
2025-01-03 12:10:00,37.62,37.76,37.61,37.73,177669.0,37.3118,37.4507,37.3019,37.4209,177669.0
2025-01-03 12:20:00,37.73,37.78,37.63,37.64,101424.0,37.4209,37.4705,37.3218,37.3317,101424.0
2025-01-03 12:30:00,37.65,37.69,37.61,37.65,54185.0,37.3416,37.3813,37.3019,37.3416,54185.0
2025-01-03 12:40:00,37.65,37.68,37.64,37.68,71218.0,37.3416,37.3713,37.3317,37.3713,71218.0
2025-01-03 12:50:00,37.67,37.73,37.67,37.71,85810.0,37.3614,37.4209,37.3614,37.4011,85810.0
2025-01-03 13:00:00,37.7,37.76,37.68,37.75,67795.0,37.3912,37.4507,37.3713,37.4408,67795.0
2025-01-03 13:10:00,37.75,37.83,37.73,37.81,89719.0,37.4408,37.5201,37.4209,37.5003,89719.0
2025-01-03 13:20:00,37.82,37.89,37.82,37.87,83331.0,37.5102,37.5796,37.5102,37.5598,83331.0
2025-01-03 13:30:00,37.88,37.9,37.85,37.89,125441.0,37.5697,37.5895,37.54,37.5796,125441.0
2025-01-03 13:40:00,37.89,37.93,37.85,37.91,154591.0,37.5796,37.6193,37.54,37.5995,154591.0
2025-01-03 13:50:00,37.91,37.93,37.88,37.9,92163.0,37.5995,37.6193,37.5697,37.5895,92163.0
2025-01-03 14:00:00,37.89,37.91,37.85,37.88,89247.0,37.5796,37.5995,37.54,37.5697,89247.0
2025-01-03 14:10:00,37.88,37.9,37.86,37.88,73910.0,37.5697,37.5895,37.5499,37.5697,73910.0
2025-01-03 14:20:00,37.88,37.92,37.86,37.91,113467.0,37.5697,37.6094,37.5499,37.5995,113467.0
2025-01-03 14:30:00,37.91,37.97,37.9,37.95,138717.0,37.5995,37.659,37.5895,37.6391,138717.0
2025-01-03 14:40:00,37.94,37.95,37.85,37.86,79893.0,37.6292,37.6391,37.54,37.5499,79893.0
2025-01-03 14:50:00,37.86,37.86,37.81,37.86,65438.0,37.5499,37.5499,37.5003,37.5499,65438.0
2025-01-03 15:00:00,37.86,37.89,37.82,37.88,104467.0,37.5499,37.5796,37.5102,37.5697,104467.0
2025-01-03 15:10:00,37.88,37.95,37.87,37.92,149837.0,37.5697,37.6391,37.5598,37.6094,149837.0
2025-01-03 15:20:00,37.93,37.97,37.9,37.94,204927.0,37.6193,37.659,37.5895,37.6292,204927.0
2025-01-03 15:30:00,37.94,37.94,37.85,37.85,170486.0,37.6292,37.6292,37.54,37.54,170486.0
2025-01-03 15:40:00,37.86,37.86,37.74,37.77,376398.0,37.5499,37.5499,37.4309,37.4606,376398.0
2025-01-03 15:50:00,37.76,37.81,37.69,37.7,794585.0,37.4507,37.5003,37.3813,37.3912,794585.0
2025-01-06 09:30:00,38.83,39.65,38.8,39.61,1215132.0,38.5119,39.3252,38.4822,39.2855,1215132.0
2025-01-06 09:40:00,39.61,39.76,39.3,39.43,940858.0,39.2855,39.4343,38.9781,39.107,940858.0
2025-01-06 09:50:00,39.44,39.59,39.35,39.53,339387.0,39.1169,39.2657,39.0277,39.2062,339387.0
2025-01-06 10:00:00,39.53,39.67,39.43,39.49,239568.0,39.2062,39.345,39.107,39.1665,239568.0
2025-01-06 10:10:00,39.48,39.52,39.27,39.5,348041.0,39.1566,39.1963,38.9483,39.1764,348041.0
2025-01-06 10:20:00,39.5,39.54,39.33,39.52,192776.0,39.1764,39.2161,39.0078,39.1963,192776.0
2025-01-06 10:30:00,39.52,39.59,39.25,39.34,232759.0,39.1963,39.2657,38.9285,39.0177,232759.0
2025-01-06 10:40:00,39.34,39.36,39.21,39.26,173018.0,39.0177,39.0376,38.8888,38.9384,173018.0
2025-01-06 10:50:00,39.26,39.6,39.26,39.56,256501.0,38.9384,39.2756,38.9384,39.2359,256501.0
2025-01-06 11:00:00,39.56,39.63,39.37,39.45,553478.0,39.2359,39.3054,39.0475,39.1268,553478.0
2025-01-06 11:10:00,39.46,39.56,39.42,39.44,163436.0,39.1368,39.2359,39.0971,39.1169,163436.0
2025-01-06 11:20:00,39.44,39.48,39.37,39.47,193292.0,39.1169,39.1566,39.0475,39.1467,193292.0
2025-01-06 11:30:00,39.47,39.59,39.46,39.54,171112.0,39.1467,39.2657,39.1368,39.2161,171112.0
2025-01-06 11:40:00,39.55,39.59,39.47,39.59,201281.0,39.226,39.2657,39.1467,39.2657,201281.0
2025-01-06 11:50:00,39.58,39.58,39.48,39.5,124128.0,39.2558,39.2558,39.1566,39.1764,124128.0
2025-01-06 12:00:00,39.5,39.5,39.39,39.44,119240.0,39.1764,39.1764,39.0673,39.1169,119240.0
2025-01-06 12:10:00,39.44,39.46,39.4,39.41,120748.0,39.1169,39.1368,39.0773,39.0872,120748.0
2025-01-06 12:20:00,39.41,39.43,39.3,39.33,164545.0,39.0872,39.107,38.9781,39.0078,164545.0
2025-01-06 12:30:00,39.32,39.33,39.15,39.24,335800.0,38.9979,39.0078,38.8293,38.9186,335800.0
2025-01-06 12:40:00,39.25,39.27,39.08,39.11,144968.0,38.9285,38.9483,38.7599,38.7896,144968.0
2025-01-06 12:50:00,39.11,39.13,39.04,39.12,91091.0,38.7896,38.8095,38.7202,38.7996,91091.0
2025-01-06 13:00:00,39.12,39.12,39.02,39.03,130251.0,38.7996,38.7996,38.7004,38.7103,130251.0
2025-01-06 13:10:00,39.02,39.13,38.99,39.06,176419.0,38.7004,38.8095,38.6706,38.74,176419.0
2025-01-06 13:20:00,39.04,39.07,39.0,39.02,81669.0,38.7202,38.75,38.6805,38.7004,81669.0
2025-01-06 13:30:00,39.02,39.03,38.94,39.0,185273.0,38.7004,38.7103,38.621,38.6805,185273.0
2025-01-06 13:40:00,39.0,39.03,38.88,38.91,208720.0,38.6805,38.7103,38.5615,38.5913,208720.0
2025-01-06 13:50:00,38.91,38.92,38.87,38.88,87891.0,38.5913,38.6012,38.5516,38.5615,87891.0
2025-01-06 14:00:00,38.88,38.89,38.81,38.84,206014.0,38.5615,38.5714,38.4921,38.5218,206014.0
2025-01-06 14:10:00,38.84,38.85,38.77,38.82,118390.0,38.5218,38.5318,38.4524,38.502,118390.0
2025-01-06 14:20:00,38.82,38.88,38.81,38.84,184737.0,38.502,38.5615,38.4921,38.5218,184737.0
2025-01-06 14:30:00,38.84,38.85,38.75,38.75,219036.0,38.5218,38.5318,38.4326,38.4326,219036.0
2025-01-06 14:40:00,38.75,38.78,38.71,38.73,95261.0,38.4326,38.4623,38.3929,38.4127,95261.0
2025-01-06 14:50:00,38.73,38.76,38.72,38.73,246158.0,38.4127,38.4425,38.4028,38.4127,246158.0
2025-01-06 15:00:00,38.73,38.75,38.62,38.66,274876.0,38.4127,38.4326,38.3036,38.3433,274876.0
2025-01-06 15:10:00,38.66,38.68,38.59,38.65,147490.0,38.3433,38.3632,38.2739,38.3334,147490.0
2025-01-06 15:20:00,38.65,38.69,38.62,38.66,178328.0,38.3334,38.3731,38.3036,38.3433,178328.0
2025-01-06 15:30:00,38.66,38.7,38.64,38.66,268270.0,38.3433,38.383,38.3235,38.3433,268270.0
2025-01-06 15:40:00,38.67,38.74,38.64,38.68,288569.0,38.3532,38.4227,38.3235,38.3632,288569.0
2025-01-06 15:50:00,38.68,38.68,38.51,38.57,991469.0,38.3632,38.3632,38.1945,38.2541,991469.0
2025-01-07 09:30:00,38.83,39.07,38.64,38.84,415586.0,38.5119,38.75,38.3235,38.5218,415586.0
2025-01-07 09:40:00,38.84,38.89,38.53,38.75,309603.0,38.5218,38.5714,38.2144,38.4326,309603.0
2025-01-07 09:50:00,38.76,38.93,38.74,38.83,187981.0,38.4425,38.6111,38.4227,38.5119,187981.0
2025-01-07 10:00:00,38.83,38.83,38.4,38.59,434253.0,38.5119,38.5119,38.0854,38.2739,434253.0
2025-01-07 10:10:00,38.59,38.71,38.47,38.7,248531.0,38.2739,38.3929,38.1549,38.383,248531.0
2025-01-07 10:20:00,38.7,39.12,38.7,39.11,319476.0,38.383,38.7996,38.383,38.7896,319476.0
2025-01-07 10:30:00,39.11,39.15,38.94,38.97,519278.0,38.7896,38.8293,38.621,38.6508,519278.0
2025-01-07 10:40:00,38.98,39.03,38.65,38.73,567779.0,38.6607,38.7103,38.3334,38.4127,567779.0
2025-01-07 10:50:00,38.73,39.02,38.72,39.02,194348.0,38.4127,38.7004,38.4028,38.7004,194348.0
2025-01-07 11:00:00,39.02,39.17,39.01,39.14,496242.0,38.7004,38.8491,38.6905,38.8194,496242.0
2025-01-07 11:10:00,39.14,39.16,39.02,39.04,135877.0,38.8194,38.8392,38.7004,38.7202,135877.0
2025-01-07 11:20:00,39.04,39.14,38.98,39.12,117648.0,38.7202,38.8194,38.6607,38.7996,117648.0
2025-01-07 11:30:00,39.12,39.12,38.92,39.08,135241.0,38.7996,38.7996,38.6012,38.7599,135241.0
2025-01-07 11:40:00,39.07,39.07,38.9,38.93,118719.0,38.75,38.75,38.5814,38.6111,118719.0
2025-01-07 11:50:00,38.91,38.91,38.77,38.89,118663.0,38.5913,38.5913,38.4524,38.5714,118663.0
2025-01-07 12:00:00,38.88,38.95,38.82,38.84,117309.0,38.5615,38.6309,38.502,38.5218,117309.0
2025-01-07 12:10:00,38.83,38.9,38.8,38.88,72223.0,38.5119,38.5814,38.4822,38.5615,72223.0
2025-01-07 12:20:00,38.87,38.92,38.79,38.9,197208.0,38.5516,38.6012,38.4723,38.5814,197208.0
2025-01-07 12:30:00,38.9,38.96,38.89,38.9,94288.0,38.5814,38.6409,38.5714,38.5814,94288.0
2025-01-07 12:40:00,38.9,38.9,38.78,38.79,92259.0,38.5814,38.5814,38.4623,38.4723,92259.0
2025-01-07 12:50:00,38.79,38.81,38.75,38.79,98365.0,38.4723,38.4921,38.4326,38.4723,98365.0
2025-01-07 13:00:00,38.79,38.82,38.76,38.8,64598.0,38.4723,38.502,38.4425,38.4822,64598.0
2025-01-07 13:10:00,38.8,38.91,38.8,38.91,96431.0,38.4822,38.5913,38.4822,38.5913,96431.0
2025-01-07 13:20:00,38.91,38.96,38.9,38.95,95136.0,38.5913,38.6409,38.5814,38.6309,95136.0
2025-01-07 13:30:00,38.94,38.95,38.87,38.88,63739.0,38.621,38.6309,38.5516,38.5615,63739.0
2025-01-07 13:40:00,38.88,38.89,38.82,38.85,72647.0,38.5615,38.5714,38.502,38.5318,72647.0
2025-01-07 13:50:00,38.86,38.87,38.82,38.86,64137.0,38.5417,38.5516,38.502,38.5417,64137.0
2025-01-07 14:00:00,38.87,38.89,38.83,38.87,89497.0,38.5516,38.5714,38.5119,38.5516,89497.0
2025-01-07 14:10:00,38.86,38.94,38.83,38.86,122493.0,38.5417,38.621,38.5119,38.5417,122493.0
2025-01-07 14:20:00,38.85,38.87,38.74,38.8,99611.0,38.5318,38.5516,38.4227,38.4822,99611.0
2025-01-07 14:30:00,38.8,38.86,38.79,38.8,136253.0,38.4822,38.5417,38.4723,38.4822,136253.0
2025-01-07 14:40:00,38.8,38.82,38.72,38.73,114128.0,38.4822,38.502,38.4028,38.4127,114128.0
2025-01-07 14:50:00,38.73,38.78,38.71,38.75,187013.0,38.4127,38.4623,38.3929,38.4326,187013.0
2025-01-07 15:00:00,38.75,38.75,38.65,38.66,148580.0,38.4326,38.4326,38.3334,38.3433,148580.0
2025-01-07 15:10:00,38.66,38.68,38.62,38.63,156402.0,38.3433,38.3632,38.3036,38.3136,156402.0
2025-01-07 15:20:00,38.63,38.63,38.51,38.59,212334.0,38.3136,38.3136,38.1945,38.2739,212334.0
2025-01-07 15:30:00,38.59,38.6,38.52,38.58,403637.0,38.2739,38.2838,38.2045,38.264,403637.0
2025-01-07 15:40:00,38.57,38.67,38.56,38.65,356487.0,38.2541,38.3532,38.2441,38.3334,356487.0
2025-01-07 15:50:00,38.65,38.78,38.65,38.77,1102829.0,38.3334,38.4623,38.3334,38.4524,1102829.0
2025-01-08 09:30:00,38.76,38.76,38.31,38.74,530789.0,38.4425,38.4425,37.9962,38.4227,530789.0
2025-01-08 09:40:00,38.73,39.04,38.63,39.02,329277.0,38.4127,38.7202,38.3136,38.7004,329277.0
2025-01-08 09:50:00,39.03,39.18,38.97,39.15,323061.0,38.7103,38.8591,38.6508,38.8293,323061.0
2025-01-08 10:00:00,39.14,39.46,39.12,39.43,268000.0,38.8194,39.1368,38.7996,39.107,268000.0
2025-01-08 10:10:00,39.43,39.44,39.24,39.26,257130.0,39.107,39.1169,38.9186,38.9384,257130.0
2025-01-08 10:20:00,39.27,39.27,39.12,39.15,174265.0,38.9483,38.9483,38.7996,38.8293,174265.0
2025-01-08 10:30:00,39.16,39.33,39.11,39.3,162426.0,38.8392,39.0078,38.7896,38.9781,162426.0
2025-01-08 10:40:00,39.29,39.38,39.21,39.25,162583.0,38.9682,39.0574,38.8888,38.9285,162583.0
2025-01-08 10:50:00,39.25,39.43,39.25,39.42,178213.0,38.9285,39.107,38.9285,39.0971,178213.0
2025-01-08 11:00:00,39.42,39.5,39.34,39.48,393235.0,39.0971,39.1764,39.0177,39.1566,393235.0
2025-01-08 11:10:00,39.49,39.58,39.46,39.5,286313.0,39.1665,39.2558,39.1368,39.1764,286313.0
2025-01-08 11:20:00,39.5,39.6,39.46,39.51,181067.0,39.1764,39.2756,39.1368,39.1864,181067.0
2025-01-08 11:30:00,39.51,39.54,39.45,39.54,165638.0,39.1864,39.2161,39.1268,39.2161,165638.0
2025-01-08 11:40:00,39.54,39.6,39.51,39.59,170975.0,39.2161,39.2756,39.1864,39.2657,170975.0
2025-01-08 11:50:00,39.59,39.67,39.56,39.56,320373.0,39.2657,39.345,39.2359,39.2359,320373.0
2025-01-08 12:00:00,39.57,39.58,39.31,39.38,136434.0,39.2459,39.2558,38.988,39.0574,136434.0
2025-01-08 12:10:00,39.38,39.42,39.32,39.38,174373.0,39.0574,39.0971,38.9979,39.0574,174373.0
2025-01-08 12:20:00,39.38,39.41,39.26,39.27,131789.0,39.0574,39.0872,38.9384,38.9483,131789.0
2025-01-08 12:30:00,39.26,39.28,39.09,39.12,166858.0,38.9384,38.9582,38.7698,38.7996,166858.0
2025-01-08 12:40:00,39.11,39.23,39.1,39.17,110666.0,38.7896,38.9087,38.7797,38.8491,110666.0
2025-01-08 12:50:00,39.18,39.38,39.17,39.34,109216.0,38.8591,39.0574,38.8491,39.0177,109216.0
2025-01-08 13:00:00,39.34,39.47,39.34,39.45,103245.0,39.0177,39.1467,39.0177,39.1268,103245.0
2025-01-08 13:10:00,39.46,39.49,39.4,39.44,166094.0,39.1368,39.1665,39.0773,39.1169,166094.0
2025-01-08 13:20:00,39.43,39.54,39.41,39.5,168998.0,39.107,39.2161,39.0872,39.1764,168998.0
2025-01-08 13:30:00,39.5,39.52,39.45,39.51,129813.0,39.1764,39.1963,39.1268,39.1864,129813.0
2025-01-08 13:40:00,39.51,39.53,39.42,39.43,108316.0,39.1864,39.2062,39.0971,39.107,108316.0
2025-01-08 13:50:00,39.42,39.44,39.34,39.36,182302.0,39.0971,39.1169,39.0177,39.0376,182302.0
2025-01-08 14:00:00,39.36,39.66,39.35,39.65,256694.0,39.0376,39.3351,39.0277,39.3252,256694.0
2025-01-08 14:10:00,39.65,39.72,39.53,39.72,230179.0,39.3252,39.3946,39.2062,39.3946,230179.0
2025-01-08 14:20:00,39.72,39.77,39.67,39.73,296526.0,39.3946,39.4442,39.345,39.4046,296526.0
2025-01-08 14:30:00,39.71,39.71,39.57,39.61,157464.0,39.3847,39.3847,39.2459,39.2855,157464.0
2025-01-08 14:40:00,39.6,39.65,39.57,39.64,115481.0,39.2756,39.3252,39.2459,39.3153,115481.0
2025-01-08 14:50:00,39.64,39.72,39.59,39.7,182660.0,39.3153,39.3946,39.2657,39.3748,182660.0
2025-01-08 15:00:00,39.7,39.74,39.66,39.74,155027.0,39.3748,39.4145,39.3351,39.4145,155027.0
2025-01-08 15:10:00,39.74,39.76,39.61,39.68,272378.0,39.4145,39.4343,39.2855,39.355,272378.0
2025-01-08 15:20:00,39.68,39.74,39.64,39.72,242632.0,39.355,39.4145,39.3153,39.3946,242632.0
2025-01-08 15:30:00,39.72,39.73,39.64,39.66,327769.0,39.3946,39.4046,39.3153,39.3351,327769.0
2025-01-08 15:40:00,39.67,39.76,39.65,39.74,467192.0,39.345,39.4343,39.3252,39.4145,467192.0
2025-01-08 15:50:00,39.74,39.83,39.7,39.74,1571104.0,39.4145,39.5037,39.3748,39.4145,1571104.0
2025-01-10 09:30:00,40.5,40.64,40.03,40.1,916035.0,40.1682,40.3071,39.7021,39.7715,916035.0
2025-01-10 09:40:00,40.09,40.19,39.88,39.9,341380.0,39.7616,39.8608,39.5533,39.5732,341380.0
2025-01-10 09:50:00,39.89,40.01,39.77,39.8,242675.0,39.5632,39.6823,39.4442,39.474,242675.0
2025-01-10 10:00:00,39.8,39.8,39.49,39.5,314552.0,39.474,39.474,39.1665,39.1764,314552.0
2025-01-10 10:10:00,39.51,39.76,39.5,39.68,183966.0,39.1864,39.4343,39.1764,39.355,183966.0
2025-01-10 10:20:00,39.67,39.73,39.6,39.68,123418.0,39.345,39.4046,39.2756,39.355,123418.0
2025-01-10 10:30:00,39.67,39.83,39.59,39.65,260199.0,39.345,39.5037,39.2657,39.3252,260199.0
2025-01-10 10:40:00,39.64,39.66,39.46,39.53,199046.0,39.3153,39.3351,39.1368,39.2062,199046.0
2025-01-10 10:50:00,39.52,39.53,39.37,39.41,120856.0,39.1963,39.2062,39.0475,39.0872,120856.0
2025-01-10 11:00:00,39.41,39.42,39.19,39.25,120305.0,39.0872,39.0971,38.869,38.9285,120305.0
2025-01-10 11:10:00,39.24,39.35,39.24,39.27,116090.0,38.9186,39.0277,38.9186,38.9483,116090.0
2025-01-10 11:20:00,39.27,39.33,39.15,39.16,100771.0,38.9483,39.0078,38.8293,38.8392,100771.0
2025-01-10 11:30:00,39.16,39.19,39.09,39.16,140261.0,38.8392,38.869,38.7698,38.8392,140261.0
2025-01-10 11:40:00,39.16,39.25,39.15,39.23,167395.0,38.8392,38.9285,38.8293,38.9087,167395.0
2025-01-10 11:50:00,39.23,39.31,39.11,39.13,452830.0,38.9087,38.988,38.7896,38.8095,452830.0
2025-01-10 12:00:00,39.13,39.32,39.12,39.26,188758.0,38.8095,38.9979,38.7996,38.9384,188758.0
2025-01-10 12:10:00,39.26,39.31,39.19,39.25,200909.0,38.9384,38.988,38.869,38.9285,200909.0
2025-01-10 12:20:00,39.23,39.25,39.16,39.21,163632.0,38.9087,38.9285,38.8392,38.8888,163632.0
2025-01-10 12:30:00,39.21,39.24,39.11,39.15,87016.0,38.8888,38.9186,38.7896,38.8293,87016.0
2025-01-10 12:40:00,39.16,39.16,39.05,39.07,99278.0,38.8392,38.8392,38.7301,38.75,99278.0
2025-01-10 12:50:00,39.08,39.16,39.03,39.14,91115.0,38.7599,38.8392,38.7103,38.8194,91115.0
2025-01-10 13:00:00,39.15,39.16,39.08,39.12,200882.0,38.8293,38.8392,38.7599,38.7996,200882.0
2025-01-10 13:10:00,39.12,39.18,39.05,39.07,100714.0,38.7996,38.8591,38.7301,38.75,100714.0
2025-01-10 13:20:00,39.08,39.2,39.08,39.11,132863.0,38.7599,38.8789,38.7599,38.7896,132863.0
2025-01-10 13:30:00,39.12,39.14,39.05,39.14,123264.0,38.7996,38.8194,38.7301,38.8194,123264.0
2025-01-10 13:40:00,39.15,39.16,39.07,39.12,106200.0,38.8293,38.8392,38.75,38.7996,106200.0
2025-01-10 13:50:00,39.12,39.24,39.09,39.19,98837.0,38.7996,38.9186,38.7698,38.869,98837.0
2025-01-10 14:00:00,39.19,39.19,38.97,38.98,123923.0,38.869,38.869,38.6508,38.6607,123923.0
2025-01-10 14:10:00,38.98,39.08,38.96,39.07,99624.0,38.6607,38.7599,38.6409,38.75,99624.0
2025-01-10 14:20:00,39.06,39.14,39.01,39.06,104802.0,38.74,38.8194,38.6905,38.74,104802.0
2025-01-10 14:30:00,39.07,39.08,38.99,39.02,89416.0,38.75,38.7599,38.6706,38.7004,89416.0
2025-01-10 14:40:00,39.01,39.07,38.98,39.0,136048.0,38.6905,38.75,38.6607,38.6805,136048.0
2025-01-10 14:50:00,38.98,39.06,38.98,39.0,82176.0,38.6607,38.74,38.6607,38.6805,82176.0
2025-01-10 15:00:00,39.01,39.01,38.92,38.97,95977.0,38.6905,38.6905,38.6012,38.6508,95977.0
2025-01-10 15:10:00,38.97,38.98,38.8,38.82,124135.0,38.6508,38.6607,38.4822,38.502,124135.0
2025-01-10 15:20:00,38.82,38.87,38.8,38.82,170124.0,38.502,38.5516,38.4822,38.502,170124.0
2025-01-10 15:30:00,38.82,38.88,38.73,38.83,351291.0,38.502,38.5615,38.4127,38.5119,351291.0
2025-01-10 15:40:00,38.82,38.93,38.81,38.9,328585.0,38.502,38.6111,38.4921,38.5814,328585.0
2025-01-10 15:50:00,38.89,39.0,38.88,38.98,857705.0,38.5714,38.6805,38.5615,38.6607,857705.0
2025-01-13 09:30:00,38.65,38.96,38.62,38.84,296786.0,38.3334,38.6409,38.3036,38.5218,296786.0
2025-01-13 09:40:00,38.84,39.28,38.78,39.24,218397.0,38.5218,38.9582,38.4623,38.9186,218397.0
2025-01-13 09:50:00,39.25,39.36,39.11,39.34,265303.0,38.9285,39.0376,38.7896,39.0177,265303.0
2025-01-13 10:00:00,39.34,39.36,39.16,39.28,196355.0,39.0177,39.0376,38.8392,38.9582,196355.0
2025-01-13 10:10:00,39.27,39.27,39.13,39.21,172251.0,38.9483,38.9483,38.8095,38.8888,172251.0
2025-01-13 10:20:00,39.21,39.33,39.19,39.24,205524.0,38.8888,39.0078,38.869,38.9186,205524.0
2025-01-13 10:30:00,39.25,39.43,39.24,39.41,233638.0,38.9285,39.107,38.9186,39.0872,233638.0
2025-01-13 10:40:00,39.41,39.6,39.35,39.52,231532.0,39.0872,39.2756,39.0277,39.1963,231532.0
2025-01-13 10:50:00,39.52,39.54,39.25,39.25,216325.0,39.1963,39.2161,38.9285,38.9285,216325.0
2025-01-13 11:00:00,39.26,39.33,39.18,39.22,162905.0,38.9384,39.0078,38.8591,38.8987,162905.0
2025-01-13 11:10:00,39.23,39.37,39.23,39.3,99814.0,38.9087,39.0475,38.9087,38.9781,99814.0
2025-01-13 11:20:00,39.3,39.45,39.26,39.35,594028.0,38.9781,39.1268,38.9384,39.0277,594028.0
2025-01-13 11:30:00,39.34,39.34,39.13,39.14,60592.0,39.0177,39.0177,38.8095,38.8194,60592.0
2025-01-13 11:40:00,39.15,39.23,39.14,39.2,72085.0,38.8293,38.9087,38.8194,38.8789,72085.0
2025-01-13 11:50:00,39.2,39.21,39.03,39.04,57085.0,38.8789,38.8888,38.7103,38.7202,57085.0
2025-01-13 12:00:00,39.05,39.12,39.03,39.09,74261.0,38.7301,38.7996,38.7103,38.7698,74261.0
2025-01-13 12:10:00,39.09,39.22,39.05,39.19,90318.0,38.7698,38.8987,38.7301,38.869,90318.0
2025-01-13 12:20:00,39.18,39.18,39.11,39.15,93385.0,38.8591,38.8591,38.7896,38.8293,93385.0
2025-01-13 12:30:00,39.14,39.18,39.11,39.15,83357.0,38.8194,38.8591,38.7896,38.8293,83357.0
2025-01-13 12:40:00,39.15,39.23,39.14,39.2,69398.0,38.8293,38.9087,38.8194,38.8789,69398.0
2025-01-13 12:50:00,39.21,39.3,39.17,39.28,76553.0,38.8888,38.9781,38.8491,38.9582,76553.0
2025-01-13 13:00:00,39.28,39.33,39.24,39.25,96910.0,38.9582,39.0078,38.9186,38.9285,96910.0
2025-01-13 13:10:00,39.26,39.29,39.24,39.27,64988.0,38.9384,38.9682,38.9186,38.9483,64988.0
2025-01-13 13:20:00,39.27,39.31,39.26,39.3,52183.0,38.9483,38.988,38.9384,38.9781,52183.0
2025-01-13 13:30:00,39.29,39.33,39.28,39.31,95462.0,38.9682,39.0078,38.9582,38.988,95462.0
2025-01-13 13:40:00,39.32,39.32,39.06,39.15,608037.0,38.9979,38.9979,38.74,38.8293,608037.0
2025-01-13 13:50:00,39.14,39.23,39.13,39.22,75864.0,38.8194,38.9087,38.8095,38.8987,75864.0
2025-01-13 14:00:00,39.21,39.22,39.1,39.2,162971.0,38.8888,38.8987,38.7797,38.8789,162971.0
2025-01-13 14:10:00,39.2,39.22,39.08,39.09,97014.0,38.8789,38.8987,38.7599,38.7698,97014.0
2025-01-13 14:20:00,39.1,39.19,39.1,39.18,87220.0,38.7797,38.869,38.7797,38.8591,87220.0
2025-01-13 14:30:00,39.18,39.2,39.11,39.2,103250.0,38.8591,38.8789,38.7896,38.8789,103250.0
2025-01-13 14:40:00,39.2,39.22,39.1,39.11,148503.0,38.8789,38.8987,38.7797,38.7896,148503.0
2025-01-13 14:50:00,39.12,39.16,39.03,39.15,212526.0,38.7996,38.8392,38.7103,38.8293,212526.0
2025-01-13 15:00:00,39.15,39.24,39.09,39.2,199700.0,38.8293,38.9186,38.7698,38.8789,199700.0
2025-01-13 15:10:00,39.2,39.22,39.18,39.2,122385.0,38.8789,38.8987,38.8591,38.8789,122385.0
2025-01-13 15:20:00,39.2,39.2,39.12,39.14,208449.0,38.8789,38.8789,38.7996,38.8194,208449.0
2025-01-13 15:30:00,39.14,39.23,39.11,39.22,280802.0,38.8194,38.9087,38.7896,38.8987,280802.0
2025-01-13 15:40:00,39.21,39.37,39.2,39.37,237083.0,38.8888,39.0475,38.8789,39.0475,237083.0
2025-01-13 15:50:00,39.37,39.49,39.37,39.41,904552.0,39.0475,39.1665,39.0475,39.0872,904552.0
2025-01-14 09:30:00,39.71,39.84,39.48,39.58,287130.0,39.3847,39.5137,39.1566,39.2558,287130.0
2025-01-14 09:40:00,39.57,39.72,39.54,39.55,123766.0,39.2459,39.3946,39.2161,39.226,123766.0
2025-01-14 09:50:00,39.55,39.57,39.41,39.47,159880.0,39.226,39.2459,39.0872,39.1467,159880.0
2025-01-14 10:00:00,39.47,39.53,39.37,39.38,260931.0,39.1467,39.2062,39.0475,39.0574,260931.0
2025-01-14 10:10:00,39.39,39.41,39.26,39.27,214097.0,39.0673,39.0872,38.9384,38.9483,214097.0
2025-01-14 10:20:00,39.26,39.32,39.23,39.27,138380.0,38.9384,38.9979,38.9087,38.9483,138380.0
2025-01-14 10:30:00,39.27,39.47,39.27,39.4,156450.0,38.9483,39.1467,38.9483,39.0773,156450.0
2025-01-14 10:40:00,39.4,39.51,39.31,39.33,410874.0,39.0773,39.1864,38.988,39.0078,410874.0
2025-01-14 10:50:00,39.33,39.45,39.26,39.36,201088.0,39.0078,39.1268,38.9384,39.0376,201088.0
2025-01-14 11:00:00,39.37,39.37,39.24,39.31,94149.0,39.0475,39.0475,38.9186,38.988,94149.0
2025-01-14 11:10:00,39.3,39.33,39.26,39.3,112330.0,38.9781,39.0078,38.9384,38.9781,112330.0
2025-01-14 11:20:00,39.29,39.37,39.23,39.3,103382.0,38.9682,39.0475,38.9087,38.9781,103382.0
2025-01-14 11:30:00,39.3,39.32,39.23,39.27,86035.0,38.9781,38.9979,38.9087,38.9483,86035.0
2025-01-14 11:40:00,39.28,39.31,39.21,39.22,82205.0,38.9582,38.988,38.8888,38.8987,82205.0
2025-01-14 11:50:00,39.22,39.24,39.11,39.14,107081.0,38.8987,38.9186,38.7896,38.8194,107081.0
2025-01-14 12:00:00,39.13,39.18,39.04,39.05,194576.0,38.8095,38.8591,38.7202,38.7301,194576.0
2025-01-14 12:10:00,39.05,39.18,39.05,39.16,117792.0,38.7301,38.8591,38.7301,38.8392,117792.0
2025-01-14 12:20:00,39.16,39.16,39.07,39.12,127544.0,38.8392,38.8392,38.75,38.7996,127544.0
2025-01-14 12:30:00,39.11,39.12,39.06,39.1,174671.0,38.7896,38.7996,38.74,38.7797,174671.0
2025-01-14 12:40:00,39.09,39.2,39.04,39.06,118927.0,38.7698,38.8789,38.7202,38.74,118927.0
2025-01-14 12:50:00,39.05,39.11,39.04,39.11,130605.0,38.7301,38.7896,38.7202,38.7896,130605.0
2025-01-14 13:00:00,39.09,39.11,39.07,39.08,77384.0,38.7698,38.7896,38.75,38.7599,77384.0
2025-01-14 13:10:00,39.08,39.11,39.07,39.1,118535.0,38.7599,38.7896,38.75,38.7797,118535.0
2025-01-14 13:20:00,39.09,39.16,39.09,39.15,112037.0,38.7698,38.8392,38.7698,38.8293,112037.0
2025-01-14 13:30:00,39.15,39.28,39.15,39.27,74227.0,38.8293,38.9582,38.8293,38.9483,74227.0
2025-01-14 13:40:00,39.27,39.33,39.27,39.3,215048.0,38.9483,39.0078,38.9483,38.9781,215048.0
2025-01-14 13:50:00,39.3,39.32,39.25,39.27,191546.0,38.9781,38.9979,38.9285,38.9483,191546.0
2025-01-14 14:00:00,39.26,39.26,39.17,39.19,105595.0,38.9384,38.9384,38.8491,38.869,105595.0
2025-01-14 14:10:00,39.19,39.27,39.18,39.23,87005.0,38.869,38.9483,38.8591,38.9087,87005.0
2025-01-14 14:20:00,39.24,39.26,39.16,39.2,140435.0,38.9186,38.9384,38.8392,38.8789,140435.0
2025-01-14 14:30:00,39.21,39.41,39.19,39.35,84575.0,38.8888,39.0872,38.869,39.0277,84575.0
2025-01-14 14:40:00,39.34,39.36,39.27,39.32,155458.0,39.0177,39.0376,38.9483,38.9979,155458.0
2025-01-14 14:50:00,39.33,39.33,39.23,39.26,232344.0,39.0078,39.0078,38.9087,38.9384,232344.0
2025-01-14 15:00:00,39.26,39.27,39.07,39.15,143258.0,38.9384,38.9483,38.75,38.8293,143258.0
2025-01-14 15:10:00,39.14,39.24,39.13,39.23,103318.0,38.8194,38.9186,38.8095,38.9087,103318.0
2025-01-14 15:20:00,39.23,39.29,39.2,39.26,98259.0,38.9087,38.9682,38.8789,38.9384,98259.0
2025-01-14 15:30:00,39.26,39.27,39.17,39.17,199160.0,38.9384,38.9483,38.8491,38.8491,199160.0
2025-01-14 15:40:00,39.18,39.34,39.18,39.34,114558.0,38.8591,39.0177,38.8591,39.0177,114558.0
2025-01-14 15:50:00,39.34,39.5,39.34,39.5,660712.0,39.0177,39.1764,39.0177,39.1764,660712.0
2025-01-15 09:30:00,40.45,40.45,39.83,39.96,475960.0,40.269,40.269,39.6518,39.7812,475960.0
2025-01-15 09:40:00,39.96,40.02,39.75,39.83,288043.0,39.7812,39.8409,39.5721,39.6518,288043.0
2025-01-15 09:50:00,39.83,39.87,39.63,39.69,211000.0,39.6518,39.6916,39.4527,39.5124,211000.0
2025-01-15 10:00:00,39.69,39.73,39.52,39.73,233999.0,39.5124,39.5522,39.3432,39.5522,233999.0
2025-01-15 10:10:00,39.72,39.86,39.71,39.82,294204.0,39.5423,39.6816,39.5323,39.6418,294204.0
2025-01-15 10:20:00,39.81,39.86,39.77,39.77,149899.0,39.6319,39.6816,39.592,39.592,149899.0
2025-01-15 10:30:00,39.77,39.79,39.6,39.7,177664.0,39.592,39.6119,39.4228,39.5223,177664.0
2025-01-15 10:40:00,39.7,39.76,39.67,39.73,119408.0,39.5223,39.5821,39.4925,39.5522,119408.0
2025-01-15 10:50:00,39.74,39.88,39.72,39.84,287867.0,39.5622,39.7015,39.5423,39.6617,287867.0
2025-01-15 11:00:00,39.84,39.9,39.82,39.84,116347.0,39.6617,39.7214,39.6418,39.6617,116347.0
2025-01-15 11:10:00,39.84,39.86,39.71,39.78,158216.0,39.6617,39.6816,39.5323,39.602,158216.0
2025-01-15 11:20:00,39.78,39.84,39.7,39.71,130781.0,39.602,39.6617,39.5223,39.5323,130781.0
2025-01-15 11:30:00,39.7,39.71,39.6,39.64,124484.0,39.5223,39.5323,39.4228,39.4626,124484.0
2025-01-15 11:40:00,39.65,39.75,39.61,39.74,138978.0,39.4726,39.5721,39.4327,39.5622,138978.0
2025-01-15 11:50:00,39.73,39.74,39.67,39.7,81777.0,39.5522,39.5622,39.4925,39.5223,81777.0
2025-01-15 12:00:00,39.7,39.78,39.69,39.73,120019.0,39.5223,39.602,39.5124,39.5522,120019.0
2025-01-15 12:10:00,39.73,39.78,39.7,39.71,80369.0,39.5522,39.602,39.5223,39.5323,80369.0
2025-01-15 12:20:00,39.7,39.73,39.66,39.68,84687.0,39.5223,39.5522,39.4825,39.5024,84687.0
2025-01-15 12:30:00,39.68,39.75,39.68,39.71,89325.0,39.5024,39.5721,39.5024,39.5323,89325.0
2025-01-15 12:40:00,39.71,39.75,39.69,39.73,50751.0,39.5323,39.5721,39.5124,39.5522,50751.0
2025-01-15 12:50:00,39.72,39.75,39.69,39.73,85410.0,39.5423,39.5721,39.5124,39.5522,85410.0
2025-01-15 13:00:00,39.74,39.8,39.72,39.79,84673.0,39.5622,39.6219,39.5423,39.6119,84673.0
2025-01-15 13:10:00,39.79,39.9,39.77,39.89,131356.0,39.6119,39.7214,39.592,39.7115,131356.0
2025-01-15 13:20:00,39.89,39.89,39.85,39.86,46354.0,39.7115,39.7115,39.6717,39.6816,46354.0
2025-01-15 13:30:00,39.86,39.97,39.85,39.97,102545.0,39.6816,39.7911,39.6717,39.7911,102545.0
2025-01-15 13:40:00,39.97,40.0,39.96,40.0,106828.0,39.7911,39.821,39.7812,39.821,106828.0
2025-01-15 13:50:00,40.0,40.04,39.97,40.03,157039.0,39.821,39.8608,39.7911,39.8509,157039.0
2025-01-15 14:00:00,40.03,40.09,40.02,40.05,156504.0,39.8509,39.9106,39.8409,39.8708,156504.0
2025-01-15 14:10:00,40.05,40.13,40.04,40.12,171197.0,39.8708,39.9504,39.8608,39.9405,171197.0
2025-01-15 14:20:00,40.12,40.2,40.11,40.2,191547.0,39.9405,40.0201,39.9305,40.0201,191547.0
2025-01-15 14:30:00,40.2,40.2,40.16,40.17,100803.0,40.0201,40.0201,39.9803,39.9902,100803.0
2025-01-15 14:40:00,40.17,40.2,40.16,40.19,143335.0,39.9902,40.0201,39.9803,40.0102,143335.0
2025-01-15 14:50:00,40.18,40.19,40.05,40.06,246218.0,40.0002,40.0102,39.8708,39.8807,246218.0
2025-01-15 15:00:00,40.07,40.07,40.01,40.05,113771.0,39.8907,39.8907,39.831,39.8708,113771.0
2025-01-15 15:10:00,40.05,40.05,39.96,40.01,99773.0,39.8708,39.8708,39.7812,39.831,99773.0
2025-01-15 15:20:00,40.02,40.14,40.01,40.12,185540.0,39.8409,39.9604,39.831,39.9405,185540.0
2025-01-15 15:30:00,40.12,40.24,40.11,40.22,387184.0,39.9405,40.0599,39.9305,40.04,387184.0
2025-01-15 15:40:00,40.22,40.22,40.06,40.08,233766.0,40.04,40.04,39.8807,39.9006,233766.0
2025-01-15 15:50:00,40.08,40.09,39.98,40.01,941230.0,39.9006,39.9106,39.8011,39.831,941230.0
2025-01-16 09:30:00,40.19,40.41,39.87,39.9,762929.0,40.0102,40.2292,39.6916,39.7214,762929.0
2025-01-16 09:40:00,39.91,40.15,39.91,39.97,533885.0,39.7314,39.9703,39.7314,39.7911,533885.0
2025-01-16 09:50:00,39.98,40.14,39.97,40.01,332420.0,39.8011,39.9604,39.7911,39.831,332420.0
2025-01-16 10:00:00,40.01,40.2,39.96,40.19,193809.0,39.831,40.0201,39.7812,40.0102,193809.0
2025-01-16 10:10:00,40.19,40.2,39.9,40.11,394011.0,40.0102,40.0201,39.7214,39.9305,394011.0
2025-01-16 10:20:00,40.11,40.2,40.05,40.08,152923.0,39.9305,40.0201,39.8708,39.9006,152923.0
2025-01-16 10:30:00,40.08,40.22,40.06,40.08,144255.0,39.9006,40.04,39.8807,39.9006,144255.0
2025-01-16 10:40:00,40.08,40.09,39.98,40.07,79079.0,39.9006,39.9106,39.8011,39.8907,79079.0
2025-01-16 10:50:00,40.07,40.08,39.99,40.03,106404.0,39.8907,39.9006,39.811,39.8509,106404.0
2025-01-16 11:00:00,40.04,40.08,39.99,40.08,139629.0,39.8608,39.9006,39.811,39.9006,139629.0
2025-01-16 11:10:00,40.07,40.15,39.99,40.02,313440.0,39.8907,39.9703,39.811,39.8409,313440.0
2025-01-16 11:20:00,40.01,40.08,39.97,40.06,111561.0,39.831,39.9006,39.7911,39.8807,111561.0
2025-01-16 11:30:00,40.05,40.13,39.91,39.92,197069.0,39.8708,39.9504,39.7314,39.7414,197069.0
2025-01-16 11:40:00,39.93,40.07,39.88,40.07,94592.0,39.7513,39.8907,39.7015,39.8907,94592.0
2025-01-16 11:50:00,40.06,40.06,39.96,39.98,108775.0,39.8807,39.8807,39.7812,39.8011,108775.0
2025-01-16 12:00:00,39.98,40.02,39.93,40.01,167035.0,39.8011,39.8409,39.7513,39.831,167035.0
2025-01-16 12:10:00,40.0,40.04,39.93,39.94,92595.0,39.821,39.8608,39.7513,39.7613,92595.0
2025-01-16 12:20:00,39.94,40.01,39.93,39.98,88348.0,39.7613,39.831,39.7513,39.8011,88348.0
2025-01-16 12:30:00,39.98,40.0,39.95,39.98,84090.0,39.8011,39.821,39.7712,39.8011,84090.0
2025-01-16 12:40:00,39.97,39.99,39.89,39.91,266193.0,39.7911,39.811,39.7115,39.7314,266193.0
2025-01-16 12:50:00,39.91,39.94,39.81,39.82,904634.0,39.7314,39.7613,39.6319,39.6418,904634.0
2025-01-16 13:00:00,39.82,39.86,39.79,39.86,189802.0,39.6418,39.6816,39.6119,39.6816,189802.0
2025-01-16 13:10:00,39.86,39.87,39.78,39.78,141363.0,39.6816,39.6916,39.602,39.602,141363.0
2025-01-16 13:20:00,39.79,39.83,39.76,39.77,129551.0,39.6119,39.6518,39.5821,39.592,129551.0
2025-01-16 13:30:00,39.77,39.77,39.63,39.65,116383.0,39.592,39.592,39.4527,39.4726,116383.0
2025-01-16 13:40:00,39.64,39.73,39.57,39.62,199184.0,39.4626,39.5522,39.3929,39.4427,199184.0
2025-01-16 13:50:00,39.62,39.81,39.59,39.69,444410.0,39.4427,39.6319,39.4128,39.5124,444410.0
2025-01-16 14:00:00,39.68,39.91,39.63,39.88,149384.0,39.5024,39.7314,39.4527,39.7015,149384.0
2025-01-16 14:10:00,39.88,39.95,39.87,39.93,182323.0,39.7015,39.7712,39.6916,39.7513,182323.0
2025-01-16 14:20:00,39.94,39.94,39.79,39.84,307755.0,39.7613,39.7613,39.6119,39.6617,307755.0
2025-01-16 14:30:00,39.84,39.92,39.81,39.91,100324.0,39.6617,39.7414,39.6319,39.7314,100324.0
2025-01-16 14:40:00,39.92,39.98,39.9,39.94,163171.0,39.7414,39.8011,39.7214,39.7613,163171.0
2025-01-16 14:50:00,39.95,40.04,39.93,39.98,205578.0,39.7712,39.8608,39.7513,39.8011,205578.0
2025-01-16 15:00:00,39.98,39.99,39.95,39.97,125658.0,39.8011,39.811,39.7712,39.7911,125658.0
2025-01-16 15:10:00,39.97,39.97,39.85,39.9,271603.0,39.7911,39.7911,39.6717,39.7214,271603.0
2025-01-16 15:20:00,39.9,39.9,39.84,39.88,199416.0,39.7214,39.7214,39.6617,39.7015,199416.0
2025-01-16 15:30:00,39.88,39.96,39.85,39.91,168727.0,39.7015,39.7812,39.6717,39.7314,168727.0
2025-01-16 15:40:00,39.91,39.97,39.9,39.95,258214.0,39.7314,39.7911,39.7214,39.7712,258214.0
2025-01-16 15:50:00,39.94,40.04,39.94,40.04,746730.0,39.7613,39.8608,39.7613,39.8608,746730.0
2025-01-17 09:30:00,40.09,40.18,39.87,40.06,1407281.0,39.9106,40.0002,39.6916,39.8807,1407281.0
2025-01-17 09:40:00,40.07,40.78,40.07,40.74,762349.0,39.8907,40.5975,39.8907,40.5577,762349.0
2025-01-17 09:50:00,40.75,40.78,40.42,40.45,305291.0,40.5676,40.5975,40.2391,40.269,305291.0
2025-01-17 10:00:00,40.43,40.81,40.37,40.69,348201.0,40.2491,40.6274,40.1893,40.5079,348201.0
2025-01-17 10:10:00,40.7,40.77,40.58,40.59,208212.0,40.5179,40.5876,40.3984,40.4084,208212.0
2025-01-17 10:20:00,40.59,40.7,40.57,40.69,298155.0,40.4084,40.5179,40.3885,40.5079,298155.0
2025-01-17 10:30:00,40.7,40.76,40.58,40.63,222753.0,40.5179,40.5776,40.3984,40.4482,222753.0
2025-01-17 10:40:00,40.63,40.76,40.61,40.64,423343.0,40.4482,40.5776,40.4283,40.4581,423343.0
2025-01-17 10:50:00,40.64,40.66,40.51,40.62,153102.0,40.4581,40.478,40.3287,40.4382,153102.0
2025-01-17 11:00:00,40.62,40.67,40.55,40.62,82014.0,40.4382,40.488,40.3685,40.4382,82014.0
2025-01-17 11:10:00,40.63,40.66,40.55,40.61,93374.0,40.4482,40.478,40.3685,40.4283,93374.0
2025-01-17 11:20:00,40.61,40.67,40.59,40.61,153996.0,40.4283,40.488,40.4084,40.4283,153996.0
2025-01-17 11:30:00,40.6,40.7,40.59,40.63,202242.0,40.4183,40.5179,40.4084,40.4482,202242.0
2025-01-17 11:40:00,40.64,40.76,40.62,40.74,120410.0,40.4581,40.5776,40.4382,40.5577,120410.0
2025-01-17 11:50:00,40.75,40.75,40.66,40.74,145636.0,40.5676,40.5676,40.478,40.5577,145636.0
2025-01-17 12:00:00,40.73,40.78,40.66,40.69,135036.0,40.5477,40.5975,40.478,40.5079,135036.0
2025-01-17 12:10:00,40.68,40.72,40.67,40.72,93633.0,40.498,40.5378,40.488,40.5378,93633.0
2025-01-17 12:20:00,40.72,40.73,40.6,40.73,140921.0,40.5378,40.5477,40.4183,40.5477,140921.0
2025-01-17 12:30:00,40.72,40.72,40.6,40.63,52635.0,40.5378,40.5378,40.4183,40.4482,52635.0
2025-01-17 12:40:00,40.63,40.64,40.55,40.57,47355.0,40.4482,40.4581,40.3685,40.3885,47355.0
2025-01-17 12:50:00,40.57,40.6,40.54,40.59,55118.0,40.3885,40.4183,40.3586,40.4084,55118.0
2025-01-17 13:00:00,40.58,40.67,40.57,40.62,60923.0,40.3984,40.488,40.3885,40.4382,60923.0
2025-01-17 13:10:00,40.63,40.63,40.49,40.51,128283.0,40.4482,40.4482,40.3088,40.3287,128283.0
2025-01-17 13:20:00,40.5,40.55,40.44,40.47,124275.0,40.3188,40.3685,40.259,40.2889,124275.0
2025-01-17 13:30:00,40.48,40.48,40.35,40.38,125608.0,40.2989,40.2989,40.1694,40.1993,125608.0
2025-01-17 13:40:00,40.38,40.4,40.36,40.39,93548.0,40.1993,40.2192,40.1794,40.2093,93548.0
2025-01-17 13:50:00,40.38,40.48,40.37,40.48,78714.0,40.1993,40.2989,40.1893,40.2989,78714.0
2025-01-17 14:00:00,40.47,40.5,40.45,40.49,67212.0,40.2889,40.3188,40.269,40.3088,67212.0
2025-01-17 14:10:00,40.49,40.54,40.47,40.47,89986.0,40.3088,40.3586,40.2889,40.2889,89986.0
2025-01-17 14:20:00,40.48,40.54,40.48,40.52,91156.0,40.2989,40.3586,40.2989,40.3387,91156.0
2025-01-17 14:30:00,40.51,40.55,40.47,40.54,102236.0,40.3287,40.3685,40.2889,40.3586,102236.0
2025-01-17 14:40:00,40.54,40.55,40.52,40.55,61059.0,40.3586,40.3685,40.3387,40.3685,61059.0
2025-01-17 14:50:00,40.55,40.55,40.47,40.53,127356.0,40.3685,40.3685,40.2889,40.3486,127356.0
2025-01-17 15:00:00,40.52,40.53,40.36,40.41,172455.0,40.3387,40.3486,40.1794,40.2292,172455.0
2025-01-17 15:10:00,40.41,40.46,40.4,40.46,118455.0,40.2292,40.2789,40.2192,40.2789,118455.0
2025-01-17 15:20:00,40.46,40.48,40.41,40.45,100321.0,40.2789,40.2989,40.2292,40.269,100321.0
2025-01-17 15:30:00,40.44,40.48,40.42,40.48,181899.0,40.259,40.2989,40.2391,40.2989,181899.0
2025-01-17 15:40:00,40.48,40.5,40.37,40.38,190610.0,40.2989,40.3188,40.1893,40.1993,190610.0
2025-01-17 15:50:00,40.37,40.39,40.2,40.2,1103331.0,40.1893,40.2093,40.0201,40.0201,1103331.0
2025-01-21 09:30:00,40.76,40.94,40.24,40.49,642735.0,40.5776,40.7568,40.0599,40.3088,642735.0
2025-01-21 09:40:00,40.48,40.57,40.32,40.54,256840.0,40.2989,40.3885,40.1396,40.3586,256840.0
2025-01-21 09:50:00,40.54,40.59,40.32,40.36,214199.0,40.3586,40.4084,40.1396,40.1794,214199.0
2025-01-21 10:00:00,40.36,40.36,40.19,40.26,311122.0,40.1794,40.1794,40.0102,40.0798,311122.0
2025-01-21 10:10:00,40.27,40.35,40.21,40.31,156656.0,40.0898,40.1694,40.0301,40.1296,156656.0
2025-01-21 10:20:00,40.32,40.4,40.23,40.23,353168.0,40.1396,40.2192,40.05,40.05,353168.0
2025-01-21 10:30:00,40.23,40.27,40.08,40.27,353642.0,40.05,40.0898,39.9006,40.0898,353642.0
2025-01-21 10:40:00,40.27,40.31,40.17,40.25,161111.0,40.0898,40.1296,39.9902,40.0699,161111.0
2025-01-21 10:50:00,40.24,40.31,40.18,40.29,105959.0,40.0599,40.1296,40.0002,40.1097,105959.0
2025-01-21 11:00:00,40.3,40.38,40.23,40.34,163022.0,40.1197,40.1993,40.05,40.1595,163022.0
2025-01-21 11:10:00,40.33,40.42,40.29,40.41,117515.0,40.1495,40.2391,40.1097,40.2292,117515.0
2025-01-21 11:20:00,40.4,40.41,40.27,40.29,136654.0,40.2192,40.2292,40.0898,40.1097,136654.0
2025-01-21 11:30:00,40.3,40.34,40.2,40.2,252733.0,40.1197,40.1595,40.0201,40.0201,252733.0
2025-01-21 11:40:00,40.21,40.29,40.13,40.21,733048.0,40.0301,40.1097,39.9504,40.0301,733048.0
2025-01-21 11:50:00,40.21,40.22,40.16,40.18,131398.0,40.0301,40.04,39.9803,40.0002,131398.0
2025-01-21 12:00:00,40.18,40.22,40.16,40.21,153084.0,40.0002,40.04,39.9803,40.0301,153084.0
2025-01-21 12:10:00,40.21,40.23,40.11,40.14,191201.0,40.0301,40.05,39.9305,39.9604,191201.0
2025-01-21 12:20:00,40.14,40.14,40.05,40.05,242724.0,39.9604,39.9604,39.8708,39.8708,242724.0
2025-01-21 12:30:00,40.05,40.07,39.89,39.92,254343.0,39.8708,39.8907,39.7115,39.7414,254343.0
2025-01-21 12:40:00,39.93,40.02,39.91,39.97,131541.0,39.7513,39.8409,39.7314,39.7911,131541.0
2025-01-21 12:50:00,39.97,40.0,39.86,39.89,384868.0,39.7911,39.821,39.6816,39.7115,384868.0
2025-01-21 13:00:00,39.88,39.97,39.87,39.92,233376.0,39.7015,39.7911,39.6916,39.7414,233376.0
2025-01-21 13:10:00,39.92,39.96,39.92,39.94,218876.0,39.7414,39.7812,39.7414,39.7613,218876.0
2025-01-21 13:20:00,39.94,40.0,39.92,39.95,178106.0,39.7613,39.821,39.7414,39.7712,178106.0
2025-01-21 13:30:00,39.96,39.99,39.89,39.96,137882.0,39.7812,39.811,39.7115,39.7812,137882.0
2025-01-21 13:40:00,39.95,40.02,39.95,40.0,120596.0,39.7712,39.8409,39.7712,39.821,120596.0
2025-01-21 13:50:00,40.01,40.04,39.96,40.02,158902.0,39.831,39.8608,39.7812,39.8409,158902.0
2025-01-21 14:00:00,40.02,40.06,40.01,40.04,100770.0,39.8409,39.8807,39.831,39.8608,100770.0
2025-01-21 14:10:00,40.04,40.15,40.03,40.12,168470.0,39.8608,39.9703,39.8509,39.9405,168470.0
2025-01-21 14:20:00,40.12,40.18,40.09,40.1,129217.0,39.9405,40.0002,39.9106,39.9206,129217.0
2025-01-21 14:30:00,40.11,40.12,40.06,40.09,140816.0,39.9305,39.9405,39.8807,39.9106,140816.0
2025-01-21 14:40:00,40.09,40.18,40.07,40.14,236225.0,39.9106,40.0002,39.8907,39.9604,236225.0
2025-01-21 14:50:00,40.15,40.22,40.12,40.2,168086.0,39.9703,40.04,39.9405,40.0201,168086.0
2025-01-21 15:00:00,40.2,40.23,40.18,40.19,210967.0,40.0201,40.05,40.0002,40.0102,210967.0
2025-01-21 15:10:00,40.19,40.19,40.09,40.16,422746.0,40.0102,40.0102,39.9106,39.9803,422746.0
2025-01-21 15:20:00,40.15,40.19,40.15,40.19,203325.0,39.9703,40.0102,39.9703,40.0102,203325.0
2025-01-21 15:30:00,40.19,40.19,40.15,40.18,275278.0,40.0102,40.0102,39.9703,40.0002,275278.0
2025-01-21 15:40:00,40.18,40.2,40.09,40.16,291050.0,40.0002,40.0201,39.9106,39.9803,291050.0
2025-01-21 15:50:00,40.16,40.33,40.13,40.3,806154.0,39.9803,40.1495,39.9504,40.1197,806154.0
2025-01-22 09:30:00,40.44,40.5,39.66,39.7,784496.0,40.259,40.3188,39.4825,39.5223,784496.0
2025-01-22 09:40:00,39.7,40.0,39.69,39.92,238318.0,39.5223,39.821,39.5124,39.7414,238318.0
2025-01-22 09:50:00,39.92,39.92,39.75,39.8,184870.0,39.7414,39.7414,39.5721,39.6219,184870.0
2025-01-22 10:00:00,39.8,39.91,39.72,39.9,210366.0,39.6219,39.7314,39.5423,39.7214,210366.0
2025-01-22 10:10:00,39.9,39.99,39.87,39.96,231038.0,39.7214,39.811,39.6916,39.7812,231038.0
2025-01-22 10:20:00,39.96,39.98,39.89,39.91,107768.0,39.7812,39.8011,39.7115,39.7314,107768.0
2025-01-22 10:30:00,39.91,39.91,39.8,39.87,160703.0,39.7314,39.7314,39.6219,39.6916,160703.0
2025-01-22 10:40:00,39.86,39.91,39.82,39.89,235101.0,39.6816,39.7314,39.6418,39.7115,235101.0
2025-01-22 10:50:00,39.88,39.89,39.78,39.82,188241.0,39.7015,39.7115,39.602,39.6418,188241.0
2025-01-22 11:00:00,39.81,39.85,39.7,39.83,162301.0,39.6319,39.6717,39.5223,39.6518,162301.0
2025-01-22 11:10:00,39.82,39.86,39.75,39.82,169831.0,39.6418,39.6816,39.5721,39.6418,169831.0
2025-01-22 11:20:00,39.82,39.87,39.78,39.79,150996.0,39.6418,39.6916,39.602,39.6119,150996.0
2025-01-22 11:30:00,39.8,39.86,39.79,39.83,160302.0,39.6219,39.6816,39.6119,39.6518,160302.0
2025-01-22 11:40:00,39.83,39.85,39.73,39.76,181701.0,39.6518,39.6717,39.5522,39.5821,181701.0
2025-01-22 11:50:00,39.76,39.79,39.72,39.76,257184.0,39.5821,39.6119,39.5423,39.5821,257184.0
2025-01-22 12:00:00,39.76,39.86,39.75,39.8,157130.0,39.5821,39.6816,39.5721,39.6219,157130.0
2025-01-22 12:10:00,39.79,39.8,39.75,39.77,162736.0,39.6119,39.6219,39.5721,39.592,162736.0
2025-01-22 12:20:00,39.77,39.8,39.71,39.8,149586.0,39.592,39.6219,39.5323,39.6219,149586.0
2025-01-22 12:30:00,39.8,39.8,39.72,39.75,148041.0,39.6219,39.6219,39.5423,39.5721,148041.0
2025-01-22 12:40:00,39.76,39.85,39.75,39.82,382172.0,39.5821,39.6717,39.5721,39.6418,382172.0
2025-01-22 12:50:00,39.82,39.93,39.81,39.88,220760.0,39.6418,39.7513,39.6319,39.7015,220760.0
2025-01-22 13:00:00,39.87,39.88,39.79,39.83,94450.0,39.6916,39.7015,39.6119,39.6518,94450.0
2025-01-22 13:10:00,39.83,39.9,39.82,39.84,73017.0,39.6518,39.7214,39.6418,39.6617,73017.0
2025-01-22 13:20:00,39.84,39.9,39.83,39.86,122698.0,39.6617,39.7214,39.6518,39.6816,122698.0
2025-01-22 13:30:00,39.86,39.9,39.83,39.87,98627.0,39.6816,39.7214,39.6518,39.6916,98627.0
2025-01-22 13:40:00,39.87,39.89,39.85,39.87,94361.0,39.6916,39.7115,39.6717,39.6916,94361.0
2025-01-22 13:50:00,39.87,39.9,39.8,39.82,135411.0,39.6916,39.7214,39.6219,39.6418,135411.0
2025-01-22 14:00:00,39.81,39.81,39.62,39.65,474685.0,39.6319,39.6319,39.4427,39.4726,474685.0
2025-01-22 14:10:00,39.64,39.65,39.57,39.58,251269.0,39.4626,39.4726,39.3929,39.4029,251269.0
2025-01-22 14:20:00,39.58,39.64,39.52,39.53,222600.0,39.4029,39.4626,39.3432,39.3531,222600.0
2025-01-22 14:30:00,39.53,39.57,39.49,39.5,205016.0,39.3531,39.3929,39.3133,39.3232,205016.0
2025-01-22 14:40:00,39.5,39.51,39.4,39.42,339491.0,39.3232,39.3332,39.2237,39.2436,339491.0
2025-01-22 14:50:00,39.41,39.42,39.3,39.32,348711.0,39.2336,39.2436,39.1241,39.144,348711.0
2025-01-22 15:00:00,39.32,39.39,39.22,39.35,308432.0,39.144,39.2137,39.0445,39.1739,308432.0
2025-01-22 15:10:00,39.35,39.38,39.28,39.3,323872.0,39.1739,39.2038,39.1042,39.1241,323872.0
2025-01-22 15:20:00,39.31,39.35,39.24,39.25,229251.0,39.1341,39.1739,39.0644,39.0744,229251.0
2025-01-22 15:30:00,39.25,39.31,39.23,39.29,235808.0,39.0744,39.1341,39.0544,39.1142,235808.0
2025-01-22 15:40:00,39.29,39.3,39.19,39.2,362455.0,39.1142,39.1241,39.0146,39.0246,362455.0
2025-01-22 15:50:00,39.19,39.2,39.02,39.07,1426171.0,39.0146,39.0246,38.8454,38.8952,1426171.0
2025-01-23 09:30:00,38.11,38.13,37.18,37.22,1384845.0,37.9395,37.9594,37.0136,37.0534,1384845.0
2025-01-23 09:40:00,37.2,37.29,36.56,36.95,1742437.0,37.0335,37.1231,36.3964,36.7847,1742437.0
2025-01-23 09:50:00,36.95,36.96,36.57,36.66,931157.0,36.7847,36.7946,36.4064,36.4959,931157.0
2025-01-23 10:00:00,36.66,36.98,36.52,36.64,1152383.0,36.4959,36.8145,36.3566,36.476,1152383.0
2025-01-23 10:10:00,36.64,37.06,36.46,37.03,1579975.0,36.476,36.8942,36.2968,36.8643,1579975.0
2025-01-23 10:20:00,37.03,37.23,36.83,36.92,682219.0,36.8643,37.0634,36.6652,36.7548,682219.0
2025-01-23 10:30:00,36.91,37.07,36.74,37.02,760270.0,36.7448,36.9041,36.5756,36.8543,760270.0
2025-01-23 10:40:00,37.03,37.27,37.01,37.09,870094.0,36.8643,37.1032,36.8444,36.924,870094.0
2025-01-23 10:50:00,37.09,37.38,37.09,37.18,849143.0,36.924,37.2127,36.924,37.0136,849143.0
2025-01-23 11:00:00,37.17,37.36,37.16,37.23,540960.0,37.0037,37.1928,36.9937,37.0634,540960.0
2025-01-23 11:10:00,37.22,37.23,37.05,37.2,477951.0,37.0534,37.0634,36.8842,37.0335,477951.0
2025-01-23 11:20:00,37.2,37.3,37.03,37.06,472189.0,37.0335,37.1331,36.8643,36.8942,472189.0
2025-01-23 11:30:00,37.06,37.23,36.95,37.13,482618.0,36.8942,37.0634,36.7847,36.9638,482618.0
2025-01-23 11:40:00,37.13,37.15,36.95,37.07,231632.0,36.9638,36.9838,36.7847,36.9041,231632.0
2025-01-23 11:50:00,37.07,37.18,37.02,37.15,290728.0,36.9041,37.0136,36.8543,36.9838,290728.0
2025-01-23 12:00:00,37.15,37.16,36.91,36.91,305423.0,36.9838,36.9937,36.7448,36.7448,305423.0
2025-01-23 12:10:00,36.91,37.25,36.91,37.11,462981.0,36.7448,37.0833,36.7448,36.9439,462981.0
2025-01-23 12:20:00,37.11,37.44,37.05,37.42,585338.0,36.9439,37.2725,36.8842,37.2525,585338.0
2025-01-23 12:30:00,37.42,37.72,37.31,37.34,465919.0,37.2525,37.5512,37.143,37.1729,465919.0
2025-01-23 12:40:00,37.32,37.73,37.31,37.71,403027.0,37.153,37.5612,37.143,37.5412,403027.0
2025-01-23 12:50:00,37.72,38.0,37.68,37.93,851789.0,37.5512,37.83,37.5114,37.7603,851789.0
2025-01-23 13:00:00,37.93,38.26,37.92,38.09,1195630.0,37.7603,38.0888,37.7503,37.9195,1195630.0
2025-01-23 13:10:00,38.1,38.26,38.01,38.13,516761.0,37.9295,38.0888,37.8399,37.9594,516761.0
2025-01-23 13:20:00,38.13,38.25,38.05,38.18,385688.0,37.9594,38.0788,37.8797,38.0091,385688.0
2025-01-23 13:30:00,38.18,38.41,38.13,38.2,514793.0,38.0091,38.2381,37.9594,38.0291,514793.0
2025-01-23 13:40:00,38.2,38.29,38.16,38.26,349485.0,38.0291,38.1187,37.9892,38.0888,349485.0
2025-01-23 13:50:00,38.26,38.42,38.25,38.41,360389.0,38.0888,38.2481,38.0788,38.2381,360389.0
2025-01-23 14:00:00,38.41,38.7,38.39,38.68,452226.0,38.2381,38.5268,38.2182,38.5069,452226.0
2025-01-23 14:10:00,38.68,38.7,38.41,38.41,367478.0,38.5069,38.5268,38.2381,38.2381,367478.0
2025-01-23 14:20:00,38.41,38.61,38.39,38.52,256994.0,38.2381,38.4372,38.2182,38.3476,256994.0
2025-01-23 14:30:00,38.52,38.55,38.32,38.43,274156.0,38.3476,38.3775,38.1485,38.258,274156.0
2025-01-23 14:40:00,38.43,38.57,38.4,38.54,250487.0,38.258,38.3974,38.2282,38.3675,250487.0
2025-01-23 14:50:00,38.54,38.58,38.49,38.55,241853.0,38.3675,38.4074,38.3178,38.3775,241853.0
2025-01-23 15:00:00,38.55,38.61,38.53,38.61,191666.0,38.3775,38.4372,38.3576,38.4372,191666.0
2025-01-23 15:10:00,38.61,38.7,38.5,38.56,446213.0,38.4372,38.5268,38.3277,38.3874,446213.0
2025-01-23 15:20:00,38.56,38.61,38.47,38.61,628140.0,38.3874,38.4372,38.2978,38.4372,628140.0
2025-01-23 15:30:00,38.6,38.61,38.32,38.34,646267.0,38.4273,38.4372,38.1485,38.1684,646267.0
2025-01-23 15:40:00,38.34,38.52,38.3,38.44,739485.0,38.1684,38.3476,38.1286,38.268,739485.0
2025-01-23 15:50:00,38.45,38.53,38.4,38.52,1307680.0,38.2779,38.3576,38.2282,38.3476,1307680.0
2025-01-24 09:30:00,38.73,38.88,38.34,38.35,1427874.0,38.5567,38.706,38.1684,38.1784,1427874.0
2025-01-24 09:40:00,38.35,38.54,38.3,38.42,382424.0,38.1784,38.3675,38.1286,38.2481,382424.0
2025-01-24 09:50:00,38.42,38.55,38.04,38.06,593161.0,38.2481,38.3775,37.8698,37.8897,593161.0
2025-01-24 10:00:00,38.07,38.31,37.99,38.3,442579.0,37.8996,38.1386,37.82,38.1286,442579.0
2025-01-24 10:10:00,38.3,38.37,38.17,38.2,318642.0,38.1286,38.1983,37.9992,38.0291,318642.0
2025-01-24 10:20:00,38.2,38.31,38.14,38.23,339525.0,38.0291,38.1386,37.9693,38.0589,339525.0
2025-01-24 10:30:00,38.23,38.3,38.14,38.21,408825.0,38.0589,38.1286,37.9693,38.039,408825.0
2025-01-24 10:40:00,38.21,38.23,37.9,37.93,282517.0,38.039,38.0589,37.7304,37.7603,282517.0
2025-01-24 10:50:00,37.93,37.93,37.78,37.8,326797.0,37.7603,37.7603,37.6109,37.6308,326797.0
2025-01-24 11:00:00,37.8,37.99,37.77,37.93,269850.0,37.6308,37.82,37.601,37.7603,269850.0
2025-01-24 11:10:00,37.93,37.94,37.76,37.82,191083.0,37.7603,37.7702,37.591,37.6508,191083.0
2025-01-24 11:20:00,37.82,37.95,37.81,37.9,295705.0,37.6508,37.7802,37.6408,37.7304,295705.0
2025-01-24 11:30:00,37.9,37.93,37.8,37.82,349837.0,37.7304,37.7603,37.6308,37.6508,349837.0
2025-01-24 11:40:00,37.82,38.04,37.79,38.0,522414.0,37.6508,37.8698,37.6209,37.83,522414.0
2025-01-24 11:50:00,38.0,38.12,37.98,38.04,480788.0,37.83,37.9494,37.81,37.8698,480788.0
2025-01-24 12:00:00,38.03,38.12,37.98,38.08,222995.0,37.8598,37.9494,37.81,37.9096,222995.0
2025-01-24 12:10:00,38.07,38.1,37.99,38.08,163475.0,37.8996,37.9295,37.82,37.9096,163475.0
2025-01-24 12:20:00,38.08,38.1,37.84,37.84,188282.0,37.9096,37.9295,37.6707,37.6707,188282.0
2025-01-24 12:30:00,37.84,37.85,37.76,37.77,152705.0,37.6707,37.6806,37.591,37.601,152705.0
2025-01-24 12:40:00,37.76,37.81,37.71,37.72,179617.0,37.591,37.6408,37.5413,37.5512,179617.0
2025-01-24 12:50:00,37.71,37.73,37.63,37.66,150627.0,37.5413,37.5612,37.4616,37.4915,150627.0
2025-01-24 13:00:00,37.66,37.67,37.58,37.66,122565.0,37.4915,37.5014,37.4118,37.4915,122565.0
2025-01-24 13:10:00,37.66,37.68,37.57,37.58,183729.0,37.4915,37.5114,37.4019,37.4118,183729.0
2025-01-24 13:20:00,37.57,37.58,37.45,37.5,461242.0,37.4019,37.4118,37.2824,37.3322,461242.0
2025-01-24 13:30:00,37.5,37.58,37.48,37.58,168709.0,37.3322,37.4118,37.3123,37.4118,168709.0
2025-01-24 13:40:00,37.57,37.64,37.52,37.62,172667.0,37.4019,37.4716,37.3521,37.4517,172667.0
2025-01-24 13:50:00,37.63,37.69,37.61,37.67,228301.0,37.4616,37.5213,37.4417,37.5014,228301.0
2025-01-24 14:00:00,37.66,37.74,37.6,37.63,238649.0,37.4915,37.5711,37.4317,37.4616,238649.0
2025-01-24 14:10:00,37.63,37.65,37.57,37.57,117465.0,37.4616,37.4815,37.4019,37.4019,117465.0
2025-01-24 14:20:00,37.57,37.59,37.53,37.53,149845.0,37.4019,37.4218,37.3621,37.3621,149845.0
2025-01-24 14:30:00,37.53,37.59,37.53,37.56,120962.0,37.3621,37.4218,37.3621,37.3919,120962.0
2025-01-24 14:40:00,37.56,37.61,37.56,37.59,131659.0,37.3919,37.4417,37.3919,37.4218,131659.0
2025-01-24 14:50:00,37.59,37.65,37.57,37.59,150764.0,37.4218,37.4815,37.4019,37.4218,150764.0
2025-01-24 15:00:00,37.6,37.64,37.52,37.55,164636.0,37.4317,37.4716,37.3521,37.382,164636.0
2025-01-24 15:10:00,37.55,37.65,37.54,37.62,305391.0,37.382,37.4815,37.372,37.4517,305391.0
2025-01-24 15:20:00,37.62,37.63,37.54,37.58,331778.0,37.4517,37.4616,37.372,37.4118,331778.0
2025-01-24 15:30:00,37.59,37.63,37.54,37.6,438824.0,37.4218,37.4616,37.372,37.4317,438824.0
2025-01-24 15:40:00,37.6,37.7,37.59,37.65,769354.0,37.4317,37.5313,37.4218,37.4815,769354.0
2025-01-24 15:50:00,37.65,37.83,37.63,37.8,1689279.0,37.4815,37.6607,37.4616,37.6308,1689279.0
2025-01-27 09:30:00,37.22,37.22,36.63,36.65,1203378.0,37.0534,37.0534,36.4661,36.486,1203378.0
2025-01-27 09:40:00,36.64,36.92,36.59,36.81,713430.0,36.476,36.7548,36.4263,36.6453,713430.0
2025-01-27 09:50:00,36.8,37.01,36.8,36.88,366817.0,36.6353,36.8444,36.6353,36.715,366817.0
2025-01-27 10:00:00,36.88,37.04,36.87,36.92,329851.0,36.715,36.8742,36.705,36.7548,329851.0
2025-01-27 10:10:00,36.9,36.92,36.8,36.87,359887.0,36.7349,36.7548,36.6353,36.705,359887.0
2025-01-27 10:20:00,36.87,37.0,36.85,36.85,299798.0,36.705,36.8344,36.6851,36.6851,299798.0
2025-01-27 10:30:00,36.85,36.91,36.76,36.79,337611.0,36.6851,36.7448,36.5955,36.6254,337611.0
2025-01-27 10:40:00,36.79,36.82,36.66,36.69,354559.0,36.6254,36.6552,36.4959,36.5258,354559.0
2025-01-27 10:50:00,36.69,36.79,36.68,36.79,248906.0,36.5258,36.6254,36.5159,36.6254,248906.0
2025-01-27 11:00:00,36.79,36.93,36.76,36.84,227458.0,36.6254,36.7647,36.5955,36.6751,227458.0
2025-01-27 11:10:00,36.84,36.9,36.72,36.85,235874.0,36.6751,36.7349,36.5557,36.6851,235874.0
2025-01-27 11:20:00,36.84,36.89,36.65,36.66,579627.0,36.6751,36.7249,36.486,36.4959,579627.0
2025-01-27 11:30:00,36.66,36.71,36.59,36.64,269288.0,36.4959,36.5457,36.4263,36.476,269288.0
2025-01-27 11:40:00,36.64,36.67,36.58,36.64,341154.0,36.476,36.5059,36.4163,36.476,341154.0
2025-01-27 11:50:00,36.64,36.68,36.61,36.68,418790.0,36.476,36.5159,36.4462,36.5159,418790.0
2025-01-27 12:00:00,36.68,36.73,36.61,36.67,201421.0,36.5159,36.5656,36.4462,36.5059,201421.0
2025-01-27 12:10:00,36.67,36.78,36.67,36.73,201757.0,36.5059,36.6154,36.5059,36.5656,201757.0
2025-01-27 12:20:00,36.73,36.81,36.71,36.79,282648.0,36.5656,36.6453,36.5457,36.6254,282648.0
2025-01-27 12:30:00,36.79,36.89,36.76,36.81,314735.0,36.6254,36.7249,36.5955,36.6453,314735.0
2025-01-27 12:40:00,36.82,36.83,36.74,36.75,194422.0,36.6552,36.6652,36.5756,36.5855,194422.0
2025-01-27 12:50:00,36.75,36.78,36.69,36.69,233279.0,36.5855,36.6154,36.5258,36.5258,233279.0
2025-01-27 13:00:00,36.7,36.8,36.67,36.75,158931.0,36.5358,36.6353,36.5059,36.5855,158931.0
2025-01-27 13:10:00,36.74,36.84,36.72,36.79,196997.0,36.5756,36.6751,36.5557,36.6254,196997.0
2025-01-27 13:20:00,36.79,36.83,36.75,36.77,99432.0,36.6254,36.6652,36.5855,36.6055,99432.0
2025-01-27 13:30:00,36.77,36.83,36.72,36.79,152241.0,36.6055,36.6652,36.5557,36.6254,152241.0
2025-01-27 13:40:00,36.79,36.82,36.74,36.8,278349.0,36.6254,36.6552,36.5756,36.6353,278349.0
2025-01-27 13:50:00,36.8,36.81,36.73,36.75,166289.0,36.6353,36.6453,36.5656,36.5855,166289.0
2025-01-27 14:00:00,36.74,36.79,36.71,36.72,106492.0,36.5756,36.6254,36.5457,36.5557,106492.0
2025-01-27 14:10:00,36.72,36.75,36.7,36.73,150933.0,36.5557,36.5855,36.5358,36.5656,150933.0
2025-01-27 14:20:00,36.73,36.76,36.67,36.73,214697.0,36.5656,36.5955,36.5059,36.5656,214697.0
2025-01-27 14:30:00,36.74,36.9,36.72,36.89,241410.0,36.5756,36.7349,36.5557,36.7249,241410.0
2025-01-27 14:40:00,36.89,36.9,36.79,36.8,155447.0,36.7249,36.7349,36.6254,36.6353,155447.0
2025-01-27 14:50:00,36.81,36.82,36.77,36.77,92131.0,36.6453,36.6552,36.6055,36.6055,92131.0
2025-01-27 15:00:00,36.77,36.83,36.72,36.77,165863.0,36.6055,36.6652,36.5557,36.6055,165863.0
2025-01-27 15:10:00,36.77,36.81,36.76,36.77,158565.0,36.6055,36.6453,36.5955,36.6055,158565.0
2025-01-27 15:20:00,36.76,36.78,36.67,36.7,313737.0,36.5955,36.6154,36.5059,36.5358,313737.0
2025-01-27 15:30:00,36.7,36.75,36.65,36.73,256059.0,36.5358,36.5855,36.486,36.5656,256059.0
2025-01-27 15:40:00,36.73,36.75,36.68,36.71,343805.0,36.5656,36.5855,36.5159,36.5457,343805.0
2025-01-27 15:50:00,36.7,36.72,36.63,36.67,1244497.0,36.5358,36.5557,36.4661,36.5059,1244497.0
2025-01-28 09:30:00,36.88,37.0,36.65,36.7,862137.0,36.715,36.8344,36.486,36.5358,862137.0
2025-01-28 09:40:00,36.71,36.78,36.31,36.36,382041.0,36.5457,36.6154,36.1475,36.1973,382041.0
2025-01-28 09:50:00,36.36,36.39,36.09,36.14,279105.0,36.1973,36.2272,35.9285,35.9783,279105.0
2025-01-28 10:00:00,36.13,36.31,36.12,36.25,280054.0,35.9683,36.1475,35.9584,36.0878,280054.0
2025-01-28 10:10:00,36.26,36.36,36.2,36.3,362925.0,36.0977,36.1973,36.038,36.1376,362925.0
2025-01-28 10:20:00,36.3,36.41,36.29,36.34,189959.0,36.1376,36.2471,36.1276,36.1774,189959.0
2025-01-28 10:30:00,36.34,36.45,36.31,36.37,269651.0,36.1774,36.2869,36.1475,36.2072,269651.0
2025-01-28 10:40:00,36.37,36.4,36.13,36.2,344534.0,36.2072,36.2371,35.9683,36.038,344534.0
2025-01-28 10:50:00,36.2,36.29,36.17,36.26,190582.0,36.038,36.1276,36.0081,36.0977,190582.0
2025-01-28 11:00:00,36.26,36.29,36.2,36.2,142447.0,36.0977,36.1276,36.038,36.038,142447.0
2025-01-28 11:10:00,36.2,36.24,36.13,36.15,181815.0,36.038,36.0778,35.9683,35.9882,181815.0
2025-01-28 11:20:00,36.15,36.2,36.11,36.14,282583.0,35.9882,36.038,35.9484,35.9783,282583.0
2025-01-28 11:30:00,36.14,36.2,35.99,36.06,301788.0,35.9783,36.038,35.8289,35.8986,301788.0
2025-01-28 11:40:00,36.06,36.06,35.98,36.0,169380.0,35.8986,35.8986,35.819,35.8389,169380.0
2025-01-28 11:50:00,36.0,36.11,35.95,36.09,196401.0,35.8389,35.9484,35.7891,35.9285,196401.0
2025-01-28 12:00:00,36.09,36.12,36.04,36.06,183033.0,35.9285,35.9584,35.8787,35.8986,183033.0
2025-01-28 12:10:00,36.07,36.1,36.04,36.06,134967.0,35.9086,35.9385,35.8787,35.8986,134967.0
2025-01-28 12:20:00,36.07,36.1,35.93,35.95,354840.0,35.9086,35.9385,35.7692,35.7891,354840.0
2025-01-28 12:30:00,35.94,35.95,35.81,35.91,377630.0,35.7792,35.7891,35.6498,35.7493,377630.0
2025-01-28 12:40:00,35.91,35.91,35.85,35.89,174983.0,35.7493,35.7493,35.6896,35.7294,174983.0
2025-01-28 12:50:00,35.88,35.91,35.83,35.9,205745.0,35.7194,35.7493,35.6697,35.7393,205745.0
2025-01-28 13:00:00,35.9,35.92,35.87,35.9,237757.0,35.7393,35.7593,35.7095,35.7393,237757.0
2025-01-28 13:10:00,35.9,35.92,35.82,35.84,206788.0,35.7393,35.7593,35.6597,35.6796,206788.0
2025-01-28 13:20:00,35.84,35.86,35.8,35.83,172402.0,35.6796,35.6995,35.6398,35.6697,172402.0
2025-01-28 13:30:00,35.83,35.98,35.81,35.88,190682.0,35.6697,35.819,35.6498,35.7194,190682.0
2025-01-28 13:40:00,35.87,35.87,35.68,35.75,237487.0,35.7095,35.7095,35.5203,35.59,237487.0
2025-01-28 13:50:00,35.75,35.76,35.66,35.69,248417.0,35.59,35.6,35.5004,35.5303,248417.0
2025-01-28 14:00:00,35.68,35.72,35.58,35.59,341017.0,35.5203,35.5602,35.4208,35.4307,341017.0
2025-01-28 14:10:00,35.59,35.59,35.54,35.55,270175.0,35.4307,35.4307,35.381,35.3909,270175.0
2025-01-28 14:20:00,35.54,35.56,35.46,35.49,355956.0,35.381,35.4009,35.3013,35.3312,355956.0
2025-01-28 14:30:00,35.5,35.58,35.49,35.56,361873.0,35.3411,35.4208,35.3312,35.4009,361873.0
2025-01-28 14:40:00,35.56,35.66,35.5,35.66,488915.0,35.4009,35.5004,35.3411,35.5004,488915.0
2025-01-28 14:50:00,35.66,35.73,35.62,35.71,219321.0,35.5004,35.5701,35.4606,35.5502,219321.0
2025-01-28 15:00:00,35.71,35.73,35.62,35.69,258912.0,35.5502,35.5701,35.4606,35.5303,258912.0
2025-01-28 15:10:00,35.69,35.79,35.68,35.79,343140.0,35.5303,35.6298,35.5203,35.6298,343140.0
2025-01-28 15:20:00,35.79,35.82,35.64,35.72,366190.0,35.6298,35.6597,35.4805,35.5602,366190.0
2025-01-28 15:30:00,35.72,35.75,35.66,35.72,347304.0,35.5602,35.59,35.5004,35.5602,347304.0
2025-01-28 15:40:00,35.71,35.92,35.69,35.83,637257.0,35.5502,35.7593,35.5303,35.6697,637257.0
2025-01-28 15:50:00,35.83,35.85,35.75,35.83,1442313.0,35.6697,35.6896,35.59,35.6697,1442313.0
2025-01-29 09:30:00,35.98,36.2,35.94,36.07,744034.0,35.819,36.038,35.7792,35.9086,744034.0
2025-01-29 09:40:00,36.08,36.31,36.06,36.18,322268.0,35.9185,36.1475,35.8986,36.0181,322268.0
2025-01-29 09:50:00,36.18,36.63,36.18,36.61,477843.0,36.0181,36.4661,36.0181,36.4462,477843.0
2025-01-29 10:00:00,36.61,36.66,36.42,36.58,519731.0,36.4462,36.4959,36.257,36.4163,519731.0
2025-01-29 10:10:00,36.58,36.77,36.5,36.75,570681.0,36.4163,36.6055,36.3367,36.5855,570681.0
2025-01-29 10:20:00,36.75,36.84,36.7,36.8,349997.0,36.5855,36.6751,36.5358,36.6353,349997.0
2025-01-29 10:30:00,36.78,36.82,36.67,36.76,212480.0,36.6154,36.6552,36.5059,36.5955,212480.0
2025-01-29 10:40:00,36.76,36.84,36.73,36.73,157385.0,36.5955,36.6751,36.5656,36.5656,157385.0
2025-01-29 10:50:00,36.73,36.77,36.68,36.72,222864.0,36.5656,36.6055,36.5159,36.5557,222864.0
2025-01-29 11:00:00,36.72,36.81,36.61,36.63,175612.0,36.5557,36.6453,36.4462,36.4661,175612.0
2025-01-29 11:10:00,36.62,36.74,36.61,36.72,253514.0,36.4561,36.5756,36.4462,36.5557,253514.0
2025-01-29 11:20:00,36.73,36.79,36.71,36.77,175520.0,36.5656,36.6254,36.5457,36.6055,175520.0
2025-01-29 11:30:00,36.77,36.8,36.67,36.68,131898.0,36.6055,36.6353,36.5059,36.5159,131898.0
2025-01-29 11:40:00,36.69,36.77,36.62,36.63,111059.0,36.5258,36.6055,36.4561,36.4661,111059.0
2025-01-29 11:50:00,36.63,36.68,36.58,36.63,94300.0,36.4661,36.5159,36.4163,36.4661,94300.0
2025-01-29 12:00:00,36.63,36.74,36.59,36.59,130094.0,36.4661,36.5756,36.4263,36.4263,130094.0
2025-01-29 12:10:00,36.59,36.69,36.58,36.68,117531.0,36.4263,36.5258,36.4163,36.5159,117531.0
2025-01-29 12:20:00,36.67,36.67,36.55,36.55,113887.0,36.5059,36.5059,36.3864,36.3864,113887.0
2025-01-29 12:30:00,36.55,36.61,36.55,36.55,111958.0,36.3864,36.4462,36.3864,36.3864,111958.0
2025-01-29 12:40:00,36.55,36.58,36.54,36.55,73570.0,36.3864,36.4163,36.3765,36.3864,73570.0
2025-01-29 12:50:00,36.55,36.56,36.41,36.42,164064.0,36.3864,36.3964,36.2471,36.257,164064.0
2025-01-29 13:00:00,36.43,36.45,36.35,36.41,237439.0,36.267,36.2869,36.1873,36.2471,237439.0
2025-01-29 13:10:00,36.41,36.44,36.37,36.4,106337.0,36.2471,36.2769,36.2072,36.2371,106337.0
2025-01-29 13:20:00,36.4,36.47,36.37,36.45,65932.0,36.2371,36.3068,36.2072,36.2869,65932.0
2025-01-29 13:30:00,36.46,36.5,36.43,36.46,137518.0,36.2968,36.3367,36.267,36.2968,137518.0
2025-01-29 13:40:00,36.45,36.49,36.43,36.44,85675.0,36.2869,36.3267,36.267,36.2769,85675.0
2025-01-29 13:50:00,36.44,36.44,36.29,36.31,163605.0,36.2769,36.2769,36.1276,36.1475,163605.0
2025-01-29 14:00:00,36.3,36.3,36.12,36.2,248934.0,36.1376,36.1376,35.9584,36.038,248934.0
2025-01-29 14:10:00,36.2,36.23,36.14,36.19,215122.0,36.038,36.0679,35.9783,36.0281,215122.0
2025-01-29 14:20:00,36.19,36.23,36.17,36.19,131933.0,36.0281,36.0679,36.0081,36.0281,131933.0
2025-01-29 14:30:00,36.19,36.41,36.17,36.39,324838.0,36.0281,36.2471,36.0081,36.2272,324838.0
2025-01-29 14:40:00,36.4,36.51,36.39,36.43,289938.0,36.2371,36.3466,36.2272,36.267,289938.0
2025-01-29 14:50:00,36.43,36.55,36.35,36.41,148687.0,36.267,36.3864,36.1873,36.2471,148687.0
2025-01-29 15:00:00,36.41,36.43,36.3,36.38,142516.0,36.2471,36.267,36.1376,36.2172,142516.0
2025-01-29 15:10:00,36.39,36.43,36.23,36.3,204372.0,36.2272,36.267,36.0679,36.1376,204372.0
2025-01-29 15:20:00,36.3,36.42,36.29,36.32,192461.0,36.1376,36.257,36.1276,36.1575,192461.0
2025-01-29 15:30:00,36.32,36.38,36.29,36.3,161951.0,36.1575,36.2172,36.1276,36.1376,161951.0
2025-01-29 15:40:00,36.3,36.36,36.25,36.33,247158.0,36.1376,36.1973,36.0878,36.1674,247158.0
2025-01-29 15:50:00,36.32,36.36,36.2,36.28,812799.0,36.1575,36.1973,36.038,36.1176,812799.0
2025-01-30 09:30:00,36.67,36.74,36.35,36.5,359517.0,36.5059,36.5756,36.1873,36.3367,359517.0
2025-01-30 09:40:00,36.48,36.58,36.33,36.39,406860.0,36.3168,36.4163,36.1674,36.2272,406860.0
2025-01-30 09:50:00,36.39,36.43,36.28,36.34,184746.0,36.2272,36.267,36.1176,36.1774,184746.0
2025-01-30 10:00:00,36.34,36.67,36.28,36.63,223809.0,36.1774,36.5059,36.1176,36.4661,223809.0
2025-01-30 10:10:00,36.64,36.66,36.51,36.56,137722.0,36.476,36.4959,36.3466,36.3964,137722.0
2025-01-30 10:20:00,36.55,36.68,36.49,36.52,169631.0,36.3864,36.5159,36.3267,36.3566,169631.0
2025-01-30 10:30:00,36.51,36.58,36.48,36.51,127630.0,36.3466,36.4163,36.3168,36.3466,127630.0
2025-01-30 10:40:00,36.51,36.76,36.49,36.73,382563.0,36.3466,36.5955,36.3267,36.5656,382563.0
2025-01-30 10:50:00,36.73,36.77,36.7,36.74,394851.0,36.5656,36.6055,36.5358,36.5756,394851.0
2025-01-30 11:00:00,36.75,36.82,36.74,36.78,262400.0,36.5855,36.6552,36.5756,36.6154,262400.0
2025-01-30 11:10:00,36.78,36.8,36.71,36.72,139800.0,36.6154,36.6353,36.5457,36.5557,139800.0
2025-01-30 11:20:00,36.72,36.77,36.7,36.75,130107.0,36.5557,36.6055,36.5358,36.5855,130107.0
2025-01-30 11:30:00,36.76,36.76,36.67,36.68,89604.0,36.5955,36.5955,36.5059,36.5159,89604.0
2025-01-30 11:40:00,36.68,36.69,36.49,36.5,102130.0,36.5159,36.5258,36.3267,36.3367,102130.0
2025-01-30 11:50:00,36.5,36.5,36.34,36.34,138731.0,36.3367,36.3367,36.1774,36.1774,138731.0
2025-01-30 12:00:00,36.34,36.41,36.33,36.41,143928.0,36.1774,36.2471,36.1674,36.2471,143928.0
2025-01-30 12:10:00,36.41,36.43,36.25,36.3,298974.0,36.2471,36.267,36.0878,36.1376,298974.0
2025-01-30 12:20:00,36.3,36.36,36.28,36.34,162432.0,36.1376,36.1973,36.1176,36.1774,162432.0
2025-01-30 12:30:00,36.34,36.35,36.29,36.32,132524.0,36.1774,36.1873,36.1276,36.1575,132524.0
2025-01-30 12:40:00,36.32,36.43,36.31,36.4,132984.0,36.1575,36.267,36.1475,36.2371,132984.0
2025-01-30 12:50:00,36.4,36.42,36.37,36.38,71987.0,36.2371,36.257,36.2072,36.2172,71987.0
2025-01-30 13:00:00,36.38,36.46,36.38,36.4,89561.0,36.2172,36.2968,36.2172,36.2371,89561.0
2025-01-30 13:10:00,36.4,36.4,36.31,36.32,161761.0,36.2371,36.2371,36.1475,36.1575,161761.0
2025-01-30 13:20:00,36.32,36.4,36.32,36.36,94741.0,36.1575,36.2371,36.1575,36.1973,94741.0
2025-01-30 13:30:00,36.36,36.4,36.34,36.38,99737.0,36.1973,36.2371,36.1774,36.2172,99737.0
2025-01-30 13:40:00,36.38,36.44,36.36,36.41,145595.0,36.2172,36.2769,36.1973,36.2471,145595.0
2025-01-30 13:50:00,36.41,36.48,36.39,36.46,223636.0,36.2471,36.3168,36.2272,36.2968,223636.0
2025-01-30 14:00:00,36.45,36.46,36.35,36.37,106974.0,36.2869,36.2968,36.1873,36.2072,106974.0
2025-01-30 14:10:00,36.37,36.38,36.33,36.34,87671.0,36.2072,36.2172,36.1674,36.1774,87671.0
2025-01-30 14:20:00,36.35,36.37,36.32,36.35,89942.0,36.1873,36.2072,36.1575,36.1873,89942.0
2025-01-30 14:30:00,36.35,36.39,36.32,36.37,132636.0,36.1873,36.2272,36.1575,36.2072,132636.0
2025-01-30 14:40:00,36.37,36.41,36.36,36.4,75424.0,36.2072,36.2471,36.1973,36.2371,75424.0
2025-01-30 14:50:00,36.41,36.49,36.4,36.45,128772.0,36.2471,36.3267,36.2371,36.2869,128772.0
2025-01-30 15:00:00,36.45,36.52,36.45,36.51,77993.0,36.2869,36.3566,36.2869,36.3466,77993.0
2025-01-30 15:10:00,36.51,36.51,36.44,36.48,151926.0,36.3466,36.3466,36.2769,36.3168,151926.0
2025-01-30 15:20:00,36.48,36.53,36.47,36.49,101426.0,36.3168,36.3665,36.3068,36.3267,101426.0
2025-01-30 15:30:00,36.49,36.54,36.22,36.23,279246.0,36.3267,36.3765,36.0579,36.0679,279246.0
2025-01-30 15:40:00,36.22,36.34,36.07,36.34,327724.0,36.0579,36.1774,35.9086,36.1774,327724.0
2025-01-30 15:50:00,36.34,36.65,36.33,36.63,1202289.0,36.1774,36.486,36.1674,36.4661,1202289.0
2025-01-31 09:30:00,36.36,36.39,36.04,36.26,521312.0,36.1973,36.2272,35.8787,36.0977,521312.0
2025-01-31 09:40:00,36.25,36.31,36.14,36.15,157626.0,36.0878,36.1475,35.9783,35.9882,157626.0
2025-01-31 09:50:00,36.15,36.32,36.09,36.25,219245.0,35.9882,36.1575,35.9285,36.0878,219245.0
2025-01-31 10:00:00,36.24,36.25,36.07,36.22,188531.0,36.0778,36.0878,35.9086,36.0579,188531.0
2025-01-31 10:10:00,36.22,36.31,36.14,36.15,157556.0,36.0579,36.1475,35.9783,35.9882,157556.0
2025-01-31 10:20:00,36.15,36.18,36.08,36.13,253998.0,35.9882,36.0181,35.9185,35.9683,253998.0
2025-01-31 10:30:00,36.13,36.35,36.11,36.34,298935.0,35.9683,36.1873,35.9484,36.1774,298935.0
2025-01-31 10:40:00,36.34,36.39,36.25,36.39,313483.0,36.1774,36.2272,36.0878,36.2272,313483.0
2025-01-31 10:50:00,36.39,36.45,36.37,36.44,665627.0,36.2272,36.2869,36.2072,36.2769,665627.0
2025-01-31 11:00:00,36.44,36.46,36.36,36.42,194509.0,36.2769,36.2968,36.1973,36.257,194509.0
2025-01-31 11:10:00,36.41,36.51,36.39,36.51,168582.0,36.2471,36.3466,36.2272,36.3466,168582.0
2025-01-31 11:20:00,36.51,36.58,36.47,36.47,254363.0,36.3466,36.4163,36.3068,36.3068,254363.0
2025-01-31 11:30:00,36.48,36.51,36.39,36.41,158044.0,36.3168,36.3466,36.2272,36.2471,158044.0
2025-01-31 11:40:00,36.41,36.5,36.41,36.48,78082.0,36.2471,36.3367,36.2471,36.3168,78082.0
2025-01-31 11:50:00,36.48,36.54,36.4,36.41,232368.0,36.3168,36.3765,36.2371,36.2471,232368.0
2025-01-31 12:00:00,36.41,36.48,36.38,36.46,118055.0,36.2471,36.3168,36.2172,36.2968,118055.0
2025-01-31 12:10:00,36.47,36.54,36.42,36.53,94540.0,36.3068,36.3765,36.257,36.3665,94540.0
2025-01-31 12:20:00,36.53,36.56,36.48,36.52,82591.0,36.3665,36.3964,36.3168,36.3566,82591.0
2025-01-31 12:30:00,36.52,36.54,36.48,36.52,52141.0,36.3566,36.3765,36.3168,36.3566,52141.0
2025-01-31 12:40:00,36.52,36.53,36.45,36.48,73358.0,36.3566,36.3665,36.2869,36.3168,73358.0
2025-01-31 12:50:00,36.48,36.6,36.47,36.57,87149.0,36.3168,36.4362,36.3068,36.4064,87149.0
2025-01-31 13:00:00,36.56,36.64,36.54,36.55,130539.0,36.3964,36.476,36.3765,36.3864,130539.0
2025-01-31 13:10:00,36.55,36.59,36.37,36.38,102305.0,36.3864,36.4263,36.2072,36.2172,102305.0
2025-01-31 13:20:00,36.39,36.42,36.24,36.3,245673.0,36.2272,36.257,36.0778,36.1376,245673.0
2025-01-31 13:30:00,36.3,36.33,36.11,36.18,287537.0,36.1376,36.1674,35.9484,36.0181,287537.0
2025-01-31 13:40:00,36.17,36.28,36.14,36.26,133911.0,36.0081,36.1176,35.9783,36.0977,133911.0
2025-01-31 13:50:00,36.26,36.28,36.13,36.15,83769.0,36.0977,36.1176,35.9683,35.9882,83769.0
2025-01-31 14:00:00,36.14,36.2,36.0,36.02,149373.0,35.9783,36.038,35.8389,35.8588,149373.0
2025-01-31 14:10:00,36.03,36.06,35.91,35.96,367308.0,35.8688,35.8986,35.7493,35.7991,367308.0
2025-01-31 14:20:00,35.95,36.03,35.93,35.98,216505.0,35.7891,35.8688,35.7692,35.819,216505.0
2025-01-31 14:30:00,35.98,36.05,35.96,35.98,92948.0,35.819,35.8887,35.7991,35.819,92948.0
2025-01-31 14:40:00,35.98,35.99,35.82,35.89,207373.0,35.819,35.8289,35.6597,35.7294,207373.0
2025-01-31 14:50:00,35.89,35.9,35.81,35.83,332437.0,35.7294,35.7393,35.6498,35.6697,332437.0
2025-01-31 15:00:00,35.82,35.83,35.68,35.75,225343.0,35.6597,35.6697,35.5203,35.59,225343.0
2025-01-31 15:10:00,35.75,35.88,35.75,35.84,134827.0,35.59,35.7194,35.59,35.6796,134827.0
2025-01-31 15:20:00,35.84,35.86,35.73,35.75,148598.0,35.6796,35.6995,35.5701,35.59,148598.0
2025-01-31 15:30:00,35.75,35.81,35.71,35.76,287877.0,35.59,35.6498,35.5502,35.6,287877.0
2025-01-31 15:40:00,35.77,35.82,35.69,35.8,407891.0,35.6099,35.6597,35.5303,35.6398,407891.0
2025-01-31 15:50:00,35.8,35.89,35.74,35.84,1243571.0,35.6398,35.7294,35.5801,35.6796,1243571.0
2025-02-03 09:30:00,35.37,35.4,35.12,35.3,710738.0,35.2117,35.2416,34.9628,35.142,710738.0
2025-02-03 09:40:00,35.3,35.4,35.17,35.21,420587.0,35.142,35.2416,35.0126,35.0524,420587.0
2025-02-03 09:50:00,35.22,35.28,34.98,34.99,737555.0,35.0624,35.1221,34.8235,34.8334,737555.0
2025-02-03 10:00:00,34.98,35.21,34.9,35.04,296040.0,34.8235,35.0524,34.7438,34.8832,296040.0
2025-02-03 10:10:00,35.03,35.07,34.9,34.91,375551.0,34.8732,34.9131,34.7438,34.7538,375551.0
2025-02-03 10:20:00,34.91,35.59,34.89,35.55,1383513.0,34.7538,35.4307,34.7339,35.3909,1383513.0
2025-02-03 10:30:00,35.57,35.75,35.45,35.62,564387.0,35.4108,35.59,35.2914,35.4606,564387.0
2025-02-03 10:40:00,35.62,35.91,35.5,35.55,262722.0,35.4606,35.7493,35.3411,35.3909,262722.0
2025-02-03 10:50:00,35.56,35.76,35.52,35.7,203133.0,35.4009,35.6,35.3611,35.5402,203133.0
2025-02-03 11:00:00,35.7,35.76,35.5,35.64,209987.0,35.5402,35.6,35.3411,35.4805,209987.0
2025-02-03 11:10:00,35.65,35.83,35.59,35.8,209644.0,35.4905,35.6697,35.4307,35.6398,209644.0
2025-02-03 11:20:00,35.8,35.89,35.76,35.87,259696.0,35.6398,35.7294,35.6,35.7095,259696.0
2025-02-03 11:30:00,35.88,36.13,35.87,36.08,376686.0,35.7194,35.9683,35.7095,35.9185,376686.0
2025-02-03 11:40:00,36.09,36.11,35.97,36.0,144343.0,35.9285,35.9484,35.809,35.8389,144343.0
2025-02-03 11:50:00,36.01,36.12,35.92,35.96,178179.0,35.8489,35.9584,35.7593,35.7991,178179.0
2025-02-03 12:00:00,35.95,36.01,35.87,35.91,192347.0,35.7891,35.8489,35.7095,35.7493,192347.0
2025-02-03 12:10:00,35.9,35.97,35.88,35.95,152584.0,35.7393,35.809,35.7194,35.7891,152584.0
2025-02-03 12:20:00,35.95,36.01,35.89,35.9,147694.0,35.7891,35.8489,35.7294,35.7393,147694.0
2025-02-03 12:30:00,35.89,36.04,35.85,36.0,163189.0,35.7294,35.8787,35.6896,35.8389,163189.0
2025-02-03 12:40:00,35.98,36.02,35.92,35.93,81829.0,35.819,35.8588,35.7593,35.7692,81829.0
2025-02-03 12:50:00,35.93,36.04,35.81,35.86,189108.0,35.7692,35.8787,35.6498,35.6995,189108.0
2025-02-03 13:00:00,35.84,35.96,35.76,35.88,66967.0,35.6796,35.7991,35.6,35.7194,66967.0
2025-02-03 13:10:00,35.87,35.92,35.83,35.86,79573.0,35.7095,35.7593,35.6697,35.6995,79573.0
2025-02-03 13:20:00,35.86,35.92,35.84,35.87,74505.0,35.6995,35.7593,35.6796,35.7095,74505.0
2025-02-03 13:30:00,35.88,35.99,35.86,35.95,85573.0,35.7194,35.8289,35.6995,35.7891,85573.0
2025-02-03 13:40:00,35.95,35.96,35.88,35.9,175244.0,35.7891,35.7991,35.7194,35.7393,175244.0
2025-02-03 13:50:00,35.9,35.91,35.85,35.89,95430.0,35.7393,35.7493,35.6896,35.7294,95430.0
2025-02-03 14:00:00,35.89,36.0,35.88,35.95,115006.0,35.7294,35.8389,35.7194,35.7891,115006.0
2025-02-03 14:10:00,35.96,36.06,35.96,36.06,135871.0,35.7991,35.8986,35.7991,35.8986,135871.0
2025-02-03 14:20:00,36.05,36.12,36.05,36.09,148950.0,35.8887,35.9584,35.8887,35.9285,148950.0
2025-02-03 14:30:00,36.1,36.14,35.99,36.0,126038.0,35.9385,35.9783,35.8289,35.8389,126038.0
2025-02-03 14:40:00,36.0,36.06,35.98,36.0,72280.0,35.8389,35.8986,35.819,35.8389,72280.0
2025-02-03 14:50:00,36.0,36.03,35.96,36.0,84504.0,35.8389,35.8688,35.7991,35.8389,84504.0
2025-02-03 15:00:00,36.0,36.06,35.98,36.0,176852.0,35.8389,35.8986,35.819,35.8389,176852.0
2025-02-03 15:10:00,36.0,36.04,35.96,36.02,233576.0,35.8389,35.8787,35.7991,35.8588,233576.0
2025-02-03 15:20:00,36.02,36.03,35.87,35.88,162610.0,35.8588,35.8688,35.7095,35.7194,162610.0
2025-02-03 15:30:00,35.88,35.95,35.87,35.9,137216.0,35.7194,35.7891,35.7095,35.7393,137216.0
2025-02-03 15:40:00,35.9,35.94,35.87,35.94,188504.0,35.7393,35.7792,35.7095,35.7792,188504.0
2025-02-03 15:50:00,35.94,36.01,35.84,35.88,845754.0,35.7792,35.8489,35.6796,35.7194,845754.0
2025-02-04 09:30:00,36.03,36.77,36.03,36.5,679675.0,35.8688,36.6055,35.8688,36.3367,679675.0
2025-02-04 09:40:00,36.5,36.79,36.48,36.72,579744.0,36.3367,36.6254,36.3168,36.5557,579744.0
2025-02-04 09:50:00,36.72,36.91,36.62,36.66,363425.0,36.5557,36.7448,36.4561,36.4959,363425.0
2025-02-04 10:00:00,36.65,36.81,36.62,36.73,280538.0,36.486,36.6453,36.4561,36.5656,280538.0
2025-02-04 10:10:00,36.73,36.86,36.67,36.73,322466.0,36.5656,36.6951,36.5059,36.5656,322466.0
2025-02-04 10:20:00,36.73,36.99,36.71,36.99,331221.0,36.5656,36.8245,36.5457,36.8245,331221.0
2025-02-04 10:30:00,36.98,37.0,36.89,36.91,186029.0,36.8145,36.8344,36.7249,36.7448,186029.0
2025-02-04 10:40:00,36.91,36.92,36.7,36.74,259932.0,36.7448,36.7548,36.5358,36.5756,259932.0
2025-02-04 10:50:00,36.73,36.78,36.69,36.71,132542.0,36.5656,36.6154,36.5258,36.5457,132542.0
2025-02-04 11:00:00,36.71,36.8,36.69,36.8,150370.0,36.5457,36.6353,36.5258,36.6353,150370.0
2025-02-04 11:10:00,36.8,36.82,36.65,36.7,116898.0,36.6353,36.6552,36.486,36.5358,116898.0
2025-02-04 11:20:00,36.7,36.8,36.68,36.75,148205.0,36.5358,36.6353,36.5159,36.5855,148205.0
2025-02-04 11:30:00,36.74,36.77,36.66,36.7,122008.0,36.5756,36.6055,36.4959,36.5358,122008.0
2025-02-04 11:40:00,36.7,36.72,36.62,36.64,163034.0,36.5358,36.5557,36.4561,36.476,163034.0
2025-02-04 11:50:00,36.64,36.71,36.61,36.7,180750.0,36.476,36.5457,36.4462,36.5358,180750.0
2025-02-04 12:00:00,36.7,36.77,36.66,36.66,159669.0,36.5358,36.6055,36.4959,36.4959,159669.0
2025-02-04 12:10:00,36.66,36.66,36.45,36.5,234616.0,36.4959,36.4959,36.2869,36.3367,234616.0
2025-02-04 12:20:00,36.5,36.51,36.33,36.34,98356.0,36.3367,36.3466,36.1674,36.1774,98356.0
2025-02-04 12:30:00,36.34,36.52,36.33,36.5,141168.0,36.1774,36.3566,36.1674,36.3367,141168.0
2025-02-04 12:40:00,36.5,36.55,36.49,36.54,85993.0,36.3367,36.3864,36.3267,36.3765,85993.0
2025-02-04 12:50:00,36.54,36.55,36.48,36.5,89780.0,36.3765,36.3864,36.3168,36.3367,89780.0
2025-02-04 13:00:00,36.49,36.59,36.49,36.59,72523.0,36.3267,36.4263,36.3267,36.4263,72523.0
2025-02-04 13:10:00,36.59,36.59,36.49,36.51,175764.0,36.4263,36.4263,36.3267,36.3466,175764.0
2025-02-04 13:20:00,36.51,36.51,36.46,36.48,133273.0,36.3466,36.3466,36.2968,36.3168,133273.0
2025-02-04 13:30:00,36.48,36.5,36.43,36.43,140779.0,36.3168,36.3367,36.267,36.267,140779.0
2025-02-04 13:40:00,36.43,36.46,36.41,36.44,163981.0,36.267,36.2968,36.2471,36.2769,163981.0
2025-02-04 13:50:00,36.43,36.47,36.41,36.41,87512.0,36.267,36.3068,36.2471,36.2471,87512.0
2025-02-04 14:00:00,36.41,36.5,36.4,36.48,115997.0,36.2471,36.3367,36.2371,36.3168,115997.0
2025-02-04 14:10:00,36.48,36.52,36.48,36.5,269657.0,36.3168,36.3566,36.3168,36.3367,269657.0
2025-02-04 14:20:00,36.5,36.51,36.41,36.41,514202.0,36.3367,36.3466,36.2471,36.2471,514202.0
2025-02-04 14:30:00,36.41,36.44,36.38,36.4,204835.0,36.2471,36.2769,36.2172,36.2371,204835.0
2025-02-04 14:40:00,36.4,36.54,36.39,36.51,425544.0,36.2371,36.3765,36.2272,36.3466,425544.0
2025-02-04 14:50:00,36.51,36.51,36.35,36.39,292831.0,36.3466,36.3466,36.1873,36.2272,292831.0
2025-02-04 15:00:00,36.39,36.39,36.3,36.36,242756.0,36.2272,36.2272,36.1376,36.1973,242756.0
2025-02-04 15:10:00,36.35,36.4,36.34,36.4,301866.0,36.1873,36.2371,36.1774,36.2371,301866.0
2025-02-04 15:20:00,36.4,36.4,36.34,36.35,181098.0,36.2371,36.2371,36.1774,36.1873,181098.0
2025-02-04 15:30:00,36.34,36.52,36.33,36.51,284845.0,36.1774,36.3566,36.1674,36.3466,284845.0
2025-02-04 15:40:00,36.51,36.52,36.48,36.51,312204.0,36.3466,36.3566,36.3168,36.3466,312204.0
2025-02-04 15:50:00,36.5,36.55,36.44,36.5,1052011.0,36.3367,36.3864,36.2769,36.3367,1052011.0
2025-02-05 09:30:00,36.27,36.52,36.23,36.34,420071.0,36.1077,36.3566,36.0679,36.1774,420071.0
2025-02-05 09:40:00,36.34,36.47,36.27,36.41,219017.0,36.1774,36.3068,36.1077,36.2471,219017.0
2025-02-05 09:50:00,36.41,36.43,36.28,36.31,173234.0,36.2471,36.267,36.1176,36.1475,173234.0
2025-02-05 10:00:00,36.32,36.38,35.97,36.07,296958.0,36.1575,36.2172,35.809,35.9086,296958.0
2025-02-05 10:10:00,36.07,36.35,36.02,36.35,199170.0,35.9086,36.1873,35.8588,36.1873,199170.0
2025-02-05 10:20:00,36.34,36.35,36.13,36.22,116474.0,36.1774,36.1873,35.9683,36.0579,116474.0
2025-02-05 10:30:00,36.21,36.28,36.18,36.28,132778.0,36.048,36.1176,36.0181,36.1176,132778.0
2025-02-05 10:40:00,36.29,36.42,36.28,36.37,255744.0,36.1276,36.257,36.1176,36.2072,255744.0
2025-02-05 10:50:00,36.36,36.51,36.33,36.5,145988.0,36.1973,36.3466,36.1674,36.3367,145988.0
2025-02-05 11:00:00,36.5,36.63,36.47,36.57,323916.0,36.3367,36.4661,36.3068,36.4064,323916.0
2025-02-05 11:10:00,36.57,36.57,36.44,36.52,120584.0,36.4064,36.4064,36.2769,36.3566,120584.0
2025-02-05 11:20:00,36.52,36.71,36.49,36.69,202301.0,36.3566,36.5457,36.3267,36.5258,202301.0
2025-02-05 11:30:00,36.69,36.69,36.61,36.69,202172.0,36.5258,36.5258,36.4462,36.5258,202172.0
2025-02-05 11:40:00,36.69,36.74,36.65,36.72,292642.0,36.5258,36.5756,36.486,36.5557,292642.0
2025-02-05 11:50:00,36.72,36.75,36.64,36.66,172021.0,36.5557,36.5855,36.476,36.4959,172021.0
2025-02-05 12:00:00,36.67,36.84,36.67,36.84,146248.0,36.5059,36.6751,36.5059,36.6751,146248.0
2025-02-05 12:10:00,36.83,36.91,36.82,36.84,342319.0,36.6652,36.7448,36.6552,36.6751,342319.0
2025-02-05 12:20:00,36.84,36.84,36.75,36.79,105868.0,36.6751,36.6751,36.5855,36.6254,105868.0
2025-02-05 12:30:00,36.78,36.84,36.77,36.83,182703.0,36.6154,36.6751,36.6055,36.6652,182703.0
2025-02-05 12:40:00,36.83,36.84,36.79,36.8,89142.0,36.6652,36.6751,36.6254,36.6353,89142.0
2025-02-05 12:50:00,36.8,36.86,36.8,36.84,114315.0,36.6353,36.6951,36.6353,36.6751,114315.0
2025-02-05 13:00:00,36.85,36.9,36.83,36.87,269591.0,36.6851,36.7349,36.6652,36.705,269591.0
2025-02-05 13:10:00,36.87,36.95,36.82,36.95,335264.0,36.705,36.7847,36.6552,36.7847,335264.0
2025-02-05 13:20:00,36.94,37.01,36.94,36.94,472966.0,36.7747,36.8444,36.7747,36.7747,472966.0
2025-02-05 13:30:00,36.95,37.0,36.88,37.0,250838.0,36.7847,36.8344,36.715,36.8344,250838.0
2025-02-05 13:40:00,37.0,37.01,36.92,36.93,137734.0,36.8344,36.8444,36.7548,36.7647,137734.0
2025-02-05 13:50:00,36.93,36.97,36.92,36.95,110993.0,36.7647,36.8046,36.7548,36.7847,110993.0
2025-02-05 14:00:00,36.95,36.97,36.88,36.91,145067.0,36.7847,36.8046,36.715,36.7448,145067.0
2025-02-05 14:10:00,36.91,36.95,36.86,36.93,137672.0,36.7448,36.7847,36.6951,36.7647,137672.0
2025-02-05 14:20:00,36.94,36.95,36.86,36.89,112718.0,36.7747,36.7847,36.6951,36.7249,112718.0
2025-02-05 14:30:00,36.89,36.92,36.86,36.9,135635.0,36.7249,36.7548,36.6951,36.7349,135635.0
2025-02-05 14:40:00,36.9,36.9,36.81,36.81,169240.0,36.7349,36.7349,36.6453,36.6453,169240.0
2025-02-05 14:50:00,36.82,36.82,36.66,36.66,192421.0,36.6552,36.6552,36.4959,36.4959,192421.0
2025-02-05 15:00:00,36.66,36.73,36.66,36.73,252340.0,36.4959,36.5656,36.4959,36.5656,252340.0
2025-02-05 15:10:00,36.73,36.77,36.72,36.77,145895.0,36.5656,36.6055,36.5557,36.6055,145895.0
2025-02-05 15:20:00,36.76,36.76,36.66,36.66,261806.0,36.5955,36.5955,36.4959,36.4959,261806.0
2025-02-05 15:30:00,36.67,36.69,36.61,36.64,221071.0,36.5059,36.5258,36.4462,36.476,221071.0
2025-02-05 15:40:00,36.63,36.63,36.57,36.59,224336.0,36.4661,36.4661,36.4064,36.4263,224336.0
2025-02-05 15:50:00,36.59,36.71,36.54,36.68,1064231.0,36.4263,36.5457,36.3765,36.5159,1064231.0
2025-02-06 09:30:00,37.54,37.94,37.42,37.69,749992.0,37.372,37.7702,37.2525,37.5213,749992.0
2025-02-06 09:40:00,37.69,37.77,37.49,37.62,567586.0,37.5213,37.601,37.3222,37.4517,567586.0
2025-02-06 09:50:00,37.62,37.67,37.41,37.48,281677.0,37.4517,37.5014,37.2426,37.3123,281677.0
2025-02-06 10:00:00,37.47,37.57,37.4,37.46,367898.0,37.3023,37.4019,37.2326,37.2924,367898.0
2025-02-06 10:10:00,37.45,37.5,37.38,37.49,197609.0,37.2824,37.3322,37.2127,37.3222,197609.0
2025-02-06 10:20:00,37.49,37.62,37.45,37.54,274311.0,37.3222,37.4517,37.2824,37.372,274311.0
2025-02-06 10:30:00,37.54,37.66,37.47,37.58,310682.0,37.372,37.4915,37.3023,37.4118,310682.0
2025-02-06 10:40:00,37.59,37.66,37.47,37.52,298524.0,37.4218,37.4915,37.3023,37.3521,298524.0
2025-02-06 10:50:00,37.52,37.57,37.31,37.32,216209.0,37.3521,37.4019,37.143,37.153,216209.0
2025-02-06 11:00:00,37.32,37.43,37.28,37.42,240660.0,37.153,37.2625,37.1132,37.2525,240660.0
2025-02-06 11:10:00,37.42,37.49,37.38,37.41,234441.0,37.2525,37.3222,37.2127,37.2426,234441.0
2025-02-06 11:20:00,37.41,37.54,37.39,37.43,185738.0,37.2426,37.372,37.2227,37.2625,185738.0
2025-02-06 11:30:00,37.44,37.45,37.35,37.38,176467.0,37.2725,37.2824,37.1829,37.2127,176467.0
2025-02-06 11:40:00,37.39,37.41,37.27,37.27,204831.0,37.2227,37.2426,37.1032,37.1032,204831.0
2025-02-06 11:50:00,37.27,37.28,37.12,37.15,184928.0,37.1032,37.1132,36.9539,36.9838,184928.0
2025-02-06 12:00:00,37.15,37.18,37.01,37.02,243440.0,36.9838,37.0136,36.8444,36.8543,243440.0
2025-02-06 12:10:00,37.01,37.09,36.99,37.07,157028.0,36.8444,36.924,36.8245,36.9041,157028.0
2025-02-06 12:20:00,37.07,37.17,37.06,37.14,127963.0,36.9041,37.0037,36.8942,36.9738,127963.0
2025-02-06 12:30:00,37.14,37.25,37.13,37.25,126865.0,36.9738,37.0833,36.9638,37.0833,126865.0
2025-02-06 12:40:00,37.25,37.28,37.18,37.2,98587.0,37.0833,37.1132,37.0136,37.0335,98587.0
2025-02-06 12:50:00,37.2,37.29,37.19,37.27,121662.0,37.0335,37.1231,37.0236,37.1032,121662.0
2025-02-06 13:00:00,37.26,37.27,37.14,37.16,109711.0,37.0933,37.1032,36.9738,36.9937,109711.0
2025-02-06 13:10:00,37.16,37.2,37.09,37.12,125466.0,36.9937,37.0335,36.924,36.9539,125466.0
2025-02-06 13:20:00,37.12,37.19,37.08,37.18,94512.0,36.9539,37.0236,36.9141,37.0136,94512.0
2025-02-06 13:30:00,37.18,37.21,37.15,37.19,85615.0,37.0136,37.0435,36.9838,37.0236,85615.0
2025-02-06 13:40:00,37.19,37.24,37.17,37.22,83224.0,37.0236,37.0734,37.0037,37.0534,83224.0
2025-02-06 13:50:00,37.22,37.22,37.13,37.15,81005.0,37.0534,37.0534,36.9638,36.9838,81005.0
2025-02-06 14:00:00,37.15,37.15,37.07,37.09,97657.0,36.9838,36.9838,36.9041,36.924,97657.0
2025-02-06 14:10:00,37.09,37.11,36.99,37.02,188918.0,36.924,36.9439,36.8245,36.8543,188918.0
2025-02-06 14:20:00,37.02,37.02,36.91,36.93,156105.0,36.8543,36.8543,36.7448,36.7647,156105.0
2025-02-06 14:30:00,36.93,36.93,36.77,36.9,281071.0,36.7647,36.7647,36.6055,36.7349,281071.0
2025-02-06 14:40:00,36.9,37.03,36.86,37.02,178449.0,36.7349,36.8643,36.6951,36.8543,178449.0
2025-02-06 14:50:00,37.03,37.03,36.9,36.91,152539.0,36.8643,36.8643,36.7349,36.7448,152539.0
2025-02-06 15:00:00,36.91,37.01,36.88,37.01,195230.0,36.7448,36.8444,36.715,36.8444,195230.0
2025-02-06 15:10:00,37.01,37.11,36.99,37.05,185038.0,36.8444,36.9439,36.8245,36.8842,185038.0
2025-02-06 15:20:00,37.04,37.07,36.98,37.04,178399.0,36.8742,36.9041,36.8145,36.8742,178399.0
2025-02-06 15:30:00,37.04,37.11,37.04,37.1,189710.0,36.8742,36.9439,36.8742,36.934,189710.0
2025-02-06 15:40:00,37.09,37.15,37.08,37.12,274898.0,36.924,36.9838,36.9141,36.9539,274898.0
2025-02-06 15:50:00,37.12,37.18,37.03,37.13,1275340.0,36.9539,37.0136,36.8643,36.9638,1275340.0
2025-02-07 09:30:00,38.49,38.86,38.42,38.72,1956430.0,38.3178,38.6861,38.2481,38.5467,1956430.0
2025-02-07 09:40:00,38.71,39.15,38.53,39.05,999487.0,38.5368,38.9748,38.3576,38.8753,999487.0
2025-02-07 09:50:00,39.05,39.19,38.97,39.19,1039292.0,38.8753,39.0146,38.7956,39.0146,1039292.0
2025-02-07 10:00:00,39.18,39.19,38.9,39.06,688122.0,39.0047,39.0146,38.7259,38.8852,688122.0
2025-02-07 10:10:00,39.06,39.07,38.56,38.71,852919.0,38.8852,38.8952,38.3874,38.5368,852919.0
2025-02-07 10:20:00,38.71,38.75,38.56,38.68,404416.0,38.5368,38.5766,38.3874,38.5069,404416.0
2025-02-07 10:30:00,38.68,38.87,38.61,38.67,966719.0,38.5069,38.6961,38.4372,38.497,966719.0
2025-02-07 10:40:00,38.68,38.81,38.68,38.77,250966.0,38.5069,38.6363,38.5069,38.5965,250966.0
2025-02-07 10:50:00,38.77,38.81,38.45,38.5,627487.0,38.5965,38.6363,38.2779,38.3277,627487.0
2025-02-07 11:00:00,38.51,38.52,38.2,38.48,341067.0,38.3377,38.3476,38.0291,38.3078,341067.0
2025-02-07 11:10:00,38.49,38.49,38.17,38.23,325568.0,38.3178,38.3178,37.9992,38.0589,325568.0
2025-02-07 11:20:00,38.25,38.29,38.02,38.11,280204.0,38.0788,38.1187,37.8499,37.9395,280204.0
2025-02-07 11:30:00,38.11,38.15,38.0,38.02,323855.0,37.9395,37.9793,37.83,37.8499,323855.0
2025-02-07 11:40:00,38.02,38.05,37.9,37.98,356086.0,37.8499,37.8797,37.7304,37.81,356086.0
2025-02-07 11:50:00,37.98,38.14,37.97,38.0,184224.0,37.81,37.9693,37.8001,37.83,184224.0
2025-02-07 12:00:00,37.99,38.06,37.89,38.02,229560.0,37.82,37.8897,37.7204,37.8499,229560.0
2025-02-07 12:10:00,38.03,38.12,37.88,37.96,250200.0,37.8598,37.9494,37.7105,37.7901,250200.0
2025-02-07 12:20:00,37.96,38.01,37.9,37.95,135086.0,37.7901,37.8399,37.7304,37.7802,135086.0
2025-02-07 12:30:00,37.95,38.02,37.87,38.01,87202.0,37.7802,37.8499,37.7005,37.8399,87202.0
2025-02-07 12:40:00,38.01,38.07,37.95,38.05,118694.0,37.8399,37.8996,37.7802,37.8797,118694.0
2025-02-07 12:50:00,38.05,38.12,38.01,38.08,150054.0,37.8797,37.9494,37.8399,37.9096,150054.0
2025-02-07 13:00:00,38.08,38.12,38.03,38.09,160096.0,37.9096,37.9494,37.8598,37.9195,160096.0
2025-02-07 13:10:00,38.09,38.19,38.03,38.16,156631.0,37.9195,38.0191,37.8598,37.9892,156631.0
2025-02-07 13:20:00,38.16,38.17,38.06,38.08,151900.0,37.9892,37.9992,37.8897,37.9096,151900.0
2025-02-07 13:30:00,38.08,38.12,38.07,38.09,105780.0,37.9096,37.9494,37.8996,37.9195,105780.0
2025-02-07 13:40:00,38.09,38.1,38.0,38.03,136255.0,37.9195,37.9295,37.83,37.8598,136255.0
2025-02-07 13:50:00,38.03,38.04,37.89,37.92,126903.0,37.8598,37.8698,37.7204,37.7503,126903.0
2025-02-07 14:00:00,37.92,38.02,37.89,38.01,153240.0,37.7503,37.8499,37.7204,37.8399,153240.0
2025-02-07 14:10:00,38.0,38.11,37.99,38.08,182174.0,37.83,37.9395,37.82,37.9096,182174.0
2025-02-07 14:20:00,38.08,38.15,38.08,38.09,461135.0,37.9096,37.9793,37.9096,37.9195,461135.0
2025-02-07 14:30:00,38.09,38.1,37.98,38.05,178431.0,37.9195,37.9295,37.81,37.8797,178431.0
2025-02-07 14:40:00,38.05,38.11,38.04,38.09,137270.0,37.8797,37.9395,37.8698,37.9195,137270.0
2025-02-07 14:50:00,38.1,38.14,38.09,38.14,172355.0,37.9295,37.9693,37.9195,37.9693,172355.0
2025-02-07 15:00:00,38.14,38.23,38.08,38.2,246119.0,37.9693,38.0589,37.9096,38.0291,246119.0
2025-02-07 15:10:00,38.2,38.23,38.11,38.14,280154.0,38.0291,38.0589,37.9395,37.9693,280154.0
2025-02-07 15:20:00,38.15,38.21,38.11,38.13,228266.0,37.9793,38.039,37.9395,37.9594,228266.0
2025-02-07 15:30:00,38.14,38.22,38.12,38.15,344190.0,37.9693,38.049,37.9494,37.9793,344190.0
2025-02-07 15:40:00,38.14,38.15,38.07,38.14,441689.0,37.9693,37.9793,37.8996,37.9693,441689.0
2025-02-07 15:50:00,38.14,38.29,38.13,38.25,1703359.0,37.9693,38.1187,37.9594,38.0788,1703359.0
2025-02-10 09:30:00,38.88,38.91,38.5,38.61,710408.0,38.706,38.7359,38.3277,38.4372,710408.0
2025-02-10 09:40:00,38.62,38.71,38.4,38.7,336495.0,38.4472,38.5368,38.2282,38.5268,336495.0
2025-02-10 09:50:00,38.71,38.84,38.69,38.84,300992.0,38.5368,38.6662,38.5169,38.6662,300992.0
2025-02-10 10:00:00,38.84,38.91,38.82,38.87,326793.0,38.6662,38.7359,38.6463,38.6961,326793.0
2025-02-10 10:10:00,38.86,38.91,38.82,38.84,427474.0,38.6861,38.7359,38.6463,38.6662,427474.0
2025-02-10 10:20:00,38.84,38.86,38.69,38.76,225689.0,38.6662,38.6861,38.5169,38.5866,225689.0
2025-02-10 10:30:00,38.77,38.79,38.62,38.65,240802.0,38.5965,38.6164,38.4472,38.477,240802.0
2025-02-10 10:40:00,38.65,38.79,38.61,38.75,193163.0,38.477,38.6164,38.4372,38.5766,193163.0
2025-02-10 10:50:00,38.76,38.78,38.63,38.73,212676.0,38.5866,38.6065,38.4571,38.5567,212676.0
2025-02-10 11:00:00,38.73,38.75,38.67,38.71,201050.0,38.5567,38.5766,38.497,38.5368,201050.0
2025-02-10 11:10:00,38.71,38.75,38.67,38.73,217589.0,38.5368,38.5766,38.497,38.5567,217589.0
2025-02-10 11:20:00,38.73,38.77,38.64,38.66,155972.0,38.5567,38.5965,38.4671,38.487,155972.0
2025-02-10 11:30:00,38.66,38.68,38.58,38.68,135492.0,38.487,38.5069,38.4074,38.5069,135492.0
2025-02-10 11:40:00,38.68,38.7,38.61,38.65,141437.0,38.5069,38.5268,38.4372,38.477,141437.0
2025-02-10 11:50:00,38.65,38.77,38.65,38.72,117119.0,38.477,38.5965,38.477,38.5467,117119.0
2025-02-10 12:00:00,38.72,38.78,38.7,38.73,120142.0,38.5467,38.6065,38.5268,38.5567,120142.0
2025-02-10 12:10:00,38.72,38.77,38.68,38.76,114096.0,38.5467,38.5965,38.5069,38.5866,114096.0
2025-02-10 12:20:00,38.75,38.77,38.69,38.72,138064.0,38.5766,38.5965,38.5169,38.5467,138064.0
2025-02-10 12:30:00,38.71,38.75,38.7,38.75,91141.0,38.5368,38.5766,38.5268,38.5766,91141.0
2025-02-10 12:40:00,38.75,38.76,38.68,38.71,147616.0,38.5766,38.5866,38.5069,38.5368,147616.0
2025-02-10 12:50:00,38.71,38.81,38.68,38.79,199655.0,38.5368,38.6363,38.5069,38.6164,199655.0
2025-02-10 13:00:00,38.78,38.79,38.68,38.69,117644.0,38.6065,38.6164,38.5069,38.5169,117644.0
2025-02-10 13:10:00,38.69,38.73,38.68,38.7,146252.0,38.5169,38.5567,38.5069,38.5268,146252.0
2025-02-10 13:20:00,38.71,38.74,38.61,38.63,131898.0,38.5368,38.5666,38.4372,38.4571,131898.0
2025-02-10 13:30:00,38.63,38.66,38.57,38.57,169370.0,38.4571,38.487,38.3974,38.3974,169370.0
2025-02-10 13:40:00,38.58,38.66,38.54,38.62,161957.0,38.4074,38.487,38.3675,38.4472,161957.0
2025-02-10 13:50:00,38.61,38.62,38.53,38.54,166237.0,38.4372,38.4472,38.3576,38.3675,166237.0
2025-02-10 14:00:00,38.54,38.6,38.5,38.59,238082.0,38.3675,38.4273,38.3277,38.4173,238082.0
2025-02-10 14:10:00,38.59,38.66,38.59,38.66,161263.0,38.4173,38.487,38.4173,38.487,161263.0
2025-02-10 14:20:00,38.66,38.69,38.61,38.63,288301.0,38.487,38.5169,38.4372,38.4571,288301.0
2025-02-10 14:30:00,38.64,38.65,38.59,38.61,140916.0,38.4671,38.477,38.4173,38.4372,140916.0
2025-02-10 14:40:00,38.61,38.65,38.6,38.65,212122.0,38.4372,38.477,38.4273,38.477,212122.0
2025-02-10 14:50:00,38.66,38.66,38.59,38.59,265655.0,38.487,38.487,38.4173,38.4173,265655.0
2025-02-10 15:00:00,38.59,38.63,38.57,38.59,190052.0,38.4173,38.4571,38.3974,38.4173,190052.0
2025-02-10 15:10:00,38.59,38.61,38.58,38.61,175972.0,38.4173,38.4372,38.4074,38.4372,175972.0
2025-02-10 15:20:00,38.6,38.62,38.58,38.62,224706.0,38.4273,38.4472,38.4074,38.4472,224706.0
2025-02-10 15:30:00,38.62,38.64,38.6,38.61,364006.0,38.4472,38.4671,38.4273,38.4372,364006.0
2025-02-10 15:40:00,38.62,38.74,38.61,38.73,454365.0,38.4472,38.5666,38.4372,38.5567,454365.0
2025-02-10 15:50:00,38.74,38.76,38.44,38.46,1581035.0,38.5666,38.5866,38.268,38.2879,1581035.0
2025-02-11 09:30:00,37.7,37.78,37.45,37.65,886810.0,37.5313,37.6109,37.2824,37.4815,886810.0
2025-02-11 09:40:00,37.64,37.98,37.63,37.89,326647.0,37.4716,37.81,37.4616,37.7204,326647.0
2025-02-11 09:50:00,37.9,37.96,37.6,37.67,431879.0,37.7304,37.7901,37.4317,37.5014,431879.0
2025-02-11 10:00:00,37.67,37.71,37.5,37.51,582531.0,37.5014,37.5412,37.3322,37.3421,582531.0
2025-02-11 10:10:00,37.51,37.73,37.48,37.72,366179.0,37.3421,37.5612,37.3123,37.5512,366179.0
2025-02-11 10:20:00,37.71,37.72,37.56,37.65,327393.0,37.5412,37.5512,37.3919,37.4815,327393.0
2025-02-11 10:30:00,37.65,37.79,37.64,37.76,150540.0,37.4815,37.6209,37.4716,37.591,150540.0
2025-02-11 10:40:00,37.75,37.92,37.74,37.91,310563.0,37.5811,37.7503,37.5711,37.7404,310563.0
2025-02-11 10:50:00,37.9,38.22,37.89,38.16,320924.0,37.7304,38.049,37.7204,37.9892,320924.0
2025-02-11 11:00:00,38.16,38.2,38.0,38.18,843147.0,37.9892,38.0291,37.83,38.0091,843147.0
2025-02-11 11:10:00,38.18,38.18,38.04,38.1,163967.0,38.0091,38.0091,37.8698,37.9295,163967.0
2025-02-11 11:20:00,38.11,38.15,37.97,38.0,476132.0,37.9395,37.9793,37.8001,37.83,476132.0
2025-02-11 11:30:00,38.01,38.03,37.92,37.95,146266.0,37.8399,37.8598,37.7503,37.7802,146266.0
2025-02-11 11:40:00,37.95,37.96,37.87,37.9,109135.0,37.7802,37.7901,37.7005,37.7304,109135.0
2025-02-11 11:50:00,37.9,37.97,37.89,37.95,155048.0,37.7304,37.8001,37.7204,37.7802,155048.0
2025-02-11 12:00:00,37.94,37.94,37.79,37.8,148222.0,37.7702,37.7702,37.6209,37.6308,148222.0
2025-02-11 12:10:00,37.8,37.88,37.77,37.79,189476.0,37.6308,37.7105,37.601,37.6209,189476.0
2025-02-11 12:20:00,37.79,37.79,37.7,37.75,184317.0,37.6209,37.6209,37.5313,37.5811,184317.0
2025-02-11 12:30:00,37.75,37.85,37.74,37.79,113303.0,37.5811,37.6806,37.5711,37.6209,113303.0
2025-02-11 12:40:00,37.8,37.85,37.76,37.77,129422.0,37.6308,37.6806,37.591,37.601,129422.0
2025-02-11 12:50:00,37.77,37.79,37.73,37.76,94478.0,37.601,37.6209,37.5612,37.591,94478.0
2025-02-11 13:00:00,37.76,37.78,37.72,37.75,78160.0,37.591,37.6109,37.5512,37.5811,78160.0
2025-02-11 13:10:00,37.75,37.75,37.7,37.72,112320.0,37.5811,37.5811,37.5313,37.5512,112320.0
2025-02-11 13:20:00,37.72,37.73,37.6,37.64,173729.0,37.5512,37.5612,37.4317,37.4716,173729.0
2025-02-11 13:30:00,37.64,37.82,37.62,37.8,219851.0,37.4716,37.6508,37.4517,37.6308,219851.0
2025-02-11 13:40:00,37.8,37.81,37.69,37.75,127944.0,37.6308,37.6408,37.5213,37.5811,127944.0
2025-02-11 13:50:00,37.75,37.79,37.73,37.73,92608.0,37.5811,37.6209,37.5612,37.5612,92608.0
2025-02-11 14:00:00,37.73,37.76,37.71,37.76,97799.0,37.5612,37.591,37.5412,37.591,97799.0
2025-02-11 14:10:00,37.76,37.76,37.72,37.76,102663.0,37.591,37.591,37.5512,37.591,102663.0
2025-02-11 14:20:00,37.76,37.77,37.69,37.7,100624.0,37.591,37.601,37.5213,37.5313,100624.0
2025-02-11 14:30:00,37.7,37.76,37.69,37.74,102372.0,37.5313,37.591,37.5213,37.5711,102372.0
2025-02-11 14:40:00,37.73,37.81,37.71,37.73,153853.0,37.5612,37.6408,37.5412,37.5612,153853.0
2025-02-11 14:50:00,37.72,37.78,37.72,37.75,93781.0,37.5512,37.6109,37.5512,37.5811,93781.0
2025-02-11 15:00:00,37.75,37.79,37.66,37.69,134213.0,37.5811,37.6209,37.4915,37.5213,134213.0
2025-02-11 15:10:00,37.69,37.74,37.67,37.72,183132.0,37.5213,37.5711,37.5014,37.5512,183132.0
2025-02-11 15:20:00,37.72,37.75,37.65,37.66,125118.0,37.5512,37.5811,37.4815,37.4915,125118.0
2025-02-11 15:30:00,37.66,37.71,37.65,37.68,238184.0,37.4915,37.5412,37.4815,37.5114,238184.0
2025-02-11 15:40:00,37.67,37.73,37.64,37.71,333473.0,37.5014,37.5612,37.4716,37.5412,333473.0
2025-02-11 15:50:00,37.7,37.76,37.57,37.59,1104018.0,37.5313,37.591,37.4019,37.4218,1104018.0
2025-02-12 09:30:00,37.67,37.95,37.46,37.88,441587.0,37.5014,37.7802,37.2924,37.7105,441587.0
2025-02-12 09:40:00,37.87,37.88,37.68,37.77,286325.0,37.7005,37.7105,37.5114,37.601,286325.0
2025-02-12 09:50:00,37.77,37.89,37.73,37.85,191527.0,37.601,37.7204,37.5612,37.6806,191527.0
2025-02-12 10:00:00,37.84,37.87,37.7,37.79,272100.0,37.6707,37.7005,37.5313,37.6209,272100.0
2025-02-12 10:10:00,37.79,37.82,37.68,37.78,167021.0,37.6209,37.6508,37.5114,37.6109,167021.0
2025-02-12 10:20:00,37.79,37.93,37.73,37.74,161588.0,37.6209,37.7603,37.5612,37.5711,161588.0
2025-02-12 10:30:00,37.75,37.87,37.74,37.8,196843.0,37.5811,37.7005,37.5711,37.6308,196843.0
2025-02-12 10:40:00,37.81,37.92,37.77,37.86,170055.0,37.6408,37.7503,37.601,37.6906,170055.0
2025-02-12 10:50:00,37.86,37.91,37.78,37.91,105332.0,37.6906,37.7404,37.6109,37.7404,105332.0
2025-02-12 11:00:00,37.91,38.06,37.89,37.97,334783.0,37.7404,37.8897,37.7204,37.8001,334783.0
2025-02-12 11:10:00,37.97,38.05,37.93,37.96,127283.0,37.8001,37.8797,37.7603,37.7901,127283.0
2025-02-12 11:20:00,37.97,38.02,37.91,37.95,134509.0,37.8001,37.8499,37.7404,37.7802,134509.0
2025-02-12 11:30:00,37.95,37.97,37.87,37.95,98926.0,37.7802,37.8001,37.7005,37.7802,98926.0
2025-02-12 11:40:00,37.95,37.97,37.87,37.95,98585.0,37.7802,37.8001,37.7005,37.7802,98585.0
2025-02-12 11:50:00,37.96,38.32,37.95,38.31,433608.0,37.7901,38.1485,37.7802,38.1386,433608.0
2025-02-12 12:00:00,38.3,38.44,38.26,38.28,356864.0,38.1286,38.268,38.0888,38.1087,356864.0
2025-02-12 12:10:00,38.29,38.39,38.21,38.25,405223.0,38.1187,38.2182,38.039,38.0788,405223.0
2025-02-12 12:20:00,38.26,38.36,38.24,38.26,118272.0,38.0888,38.1883,38.0689,38.0888,118272.0
2025-02-12 12:30:00,38.26,38.28,38.15,38.27,121927.0,38.0888,38.1087,37.9793,38.0987,121927.0
2025-02-12 12:40:00,38.27,38.31,38.18,38.23,155105.0,38.0987,38.1386,38.0091,38.0589,155105.0
2025-02-12 12:50:00,38.23,38.27,38.22,38.27,99625.0,38.0589,38.0987,38.049,38.0987,99625.0
2025-02-12 13:00:00,38.27,38.28,38.14,38.16,108818.0,38.0987,38.1087,37.9693,37.9892,108818.0
2025-02-12 13:10:00,38.15,38.17,38.11,38.15,128019.0,37.9793,37.9992,37.9395,37.9793,128019.0
2025-02-12 13:20:00,38.15,38.16,38.07,38.09,111662.0,37.9793,37.9892,37.8996,37.9195,111662.0
2025-02-12 13:30:00,38.09,38.14,38.07,38.08,69859.0,37.9195,37.9693,37.8996,37.9096,69859.0
2025-02-12 13:40:00,38.08,38.09,37.99,38.0,114878.0,37.9096,37.9195,37.82,37.83,114878.0
2025-02-12 13:50:00,38.0,38.01,37.92,37.93,117060.0,37.83,37.8399,37.7503,37.7603,117060.0
2025-02-12 14:00:00,37.93,38.0,37.79,37.84,269008.0,37.7603,37.83,37.6209,37.6707,269008.0
2025-02-12 14:10:00,37.84,37.85,37.8,37.81,84470.0,37.6707,37.6806,37.6308,37.6408,84470.0
2025-02-12 14:20:00,37.81,37.88,37.8,37.84,98194.0,37.6408,37.7105,37.6308,37.6707,98194.0
2025-02-12 14:30:00,37.84,37.91,37.83,37.9,92163.0,37.6707,37.7404,37.6607,37.7304,92163.0
2025-02-12 14:40:00,37.9,37.96,37.87,37.95,129311.0,37.7304,37.7901,37.7005,37.7802,129311.0
2025-02-12 14:50:00,37.95,37.99,37.92,37.97,151800.0,37.7802,37.82,37.7503,37.8001,151800.0
2025-02-12 15:00:00,37.97,38.0,37.9,37.91,118881.0,37.8001,37.83,37.7304,37.7404,118881.0
2025-02-12 15:10:00,37.91,37.92,37.83,37.84,111968.0,37.7404,37.7503,37.6607,37.6707,111968.0
2025-02-12 15:20:00,37.84,37.89,37.8,37.81,146093.0,37.6707,37.7204,37.6308,37.6408,146093.0
2025-02-12 15:30:00,37.81,37.9,37.81,37.89,244997.0,37.6408,37.7304,37.6408,37.7204,244997.0
2025-02-12 15:40:00,37.9,37.94,37.84,37.93,267112.0,37.7304,37.7702,37.6707,37.7603,267112.0
2025-02-12 15:50:00,37.93,37.99,37.9,37.95,773712.0,37.7603,37.82,37.7304,37.7802,773712.0
2025-02-13 09:30:00,38.69,38.74,38.49,38.52,980031.0,38.5169,38.5666,38.3178,38.3476,980031.0
2025-02-13 09:40:00,38.51,38.75,38.48,38.68,322134.0,38.3377,38.5766,38.3078,38.5069,322134.0
2025-02-13 09:50:00,38.68,38.75,38.58,38.66,410336.0,38.5069,38.5766,38.4074,38.487,410336.0
2025-02-13 10:00:00,38.67,38.79,38.58,38.77,498679.0,38.497,38.6164,38.4074,38.5965,498679.0
2025-02-13 10:10:00,38.77,39.22,38.77,39.22,651353.0,38.5965,39.0445,38.5965,39.0445,651353.0
2025-02-13 10:20:00,39.22,39.26,39.05,39.06,438966.0,39.0445,39.0843,38.8753,38.8852,438966.0
2025-02-13 10:30:00,39.05,39.16,39.0,39.12,318711.0,38.8753,38.9848,38.8255,38.9449,318711.0
2025-02-13 10:40:00,39.13,39.26,38.97,38.98,593603.0,38.9549,39.0843,38.7956,38.8056,593603.0
2025-02-13 10:50:00,38.98,39.0,38.8,38.96,250647.0,38.8056,38.8255,38.6264,38.7857,250647.0
2025-02-13 11:00:00,38.96,39.15,38.85,39.05,643940.0,38.7857,38.9748,38.6761,38.8753,643940.0
2025-02-13 11:10:00,39.05,39.35,39.04,39.23,657198.0,38.8753,39.1739,38.8653,39.0544,657198.0
2025-02-13 11:20:00,39.23,39.31,39.17,39.23,423587.0,39.0544,39.1341,38.9947,39.0544,423587.0
2025-02-13 11:30:00,39.23,39.28,39.11,39.19,189226.0,39.0544,39.1042,38.935,39.0146,189226.0
2025-02-13 11:40:00,39.19,39.31,39.19,39.27,576947.0,39.0146,39.1341,39.0146,39.0943,576947.0
2025-02-13 11:50:00,39.27,39.4,39.26,39.33,269264.0,39.0943,39.2237,39.0843,39.154,269264.0
2025-02-13 12:00:00,39.33,39.41,39.25,39.36,218956.0,39.154,39.2336,39.0744,39.1839,218956.0
2025-02-13 12:10:00,39.36,39.38,39.31,39.36,162197.0,39.1839,39.2038,39.1341,39.1839,162197.0
2025-02-13 12:20:00,39.36,39.47,39.36,39.45,194087.0,39.1839,39.2934,39.1839,39.2735,194087.0
2025-02-13 12:30:00,39.46,39.49,39.41,39.49,190532.0,39.2834,39.3133,39.2336,39.3133,190532.0
2025-02-13 12:40:00,39.49,39.51,39.37,39.46,224246.0,39.3133,39.3332,39.1938,39.2834,224246.0
2025-02-13 12:50:00,39.46,39.54,39.45,39.53,396002.0,39.2834,39.3631,39.2735,39.3531,396002.0
2025-02-13 13:00:00,39.53,39.58,39.39,39.49,604385.0,39.3531,39.4029,39.2137,39.3133,604385.0
2025-02-13 13:10:00,39.49,39.54,39.43,39.47,298562.0,39.3133,39.3631,39.2536,39.2934,298562.0
2025-02-13 13:20:00,39.46,39.74,39.45,39.73,242244.0,39.2834,39.5622,39.2735,39.5522,242244.0
2025-02-13 13:30:00,39.72,39.81,39.7,39.8,294484.0,39.5423,39.6319,39.5223,39.6219,294484.0
2025-02-13 13:40:00,39.8,39.86,39.69,39.85,330730.0,39.6219,39.6816,39.5124,39.6717,330730.0
2025-02-13 13:50:00,39.86,39.91,39.79,39.9,266653.0,39.6816,39.7314,39.6119,39.7214,266653.0
2025-02-13 14:00:00,39.9,40.02,39.88,40.02,265209.0,39.7214,39.8409,39.7015,39.8409,265209.0
2025-02-13 14:10:00,40.02,40.28,40.01,40.2,658569.0,39.8409,40.0997,39.831,40.0201,658569.0
2025-02-13 14:20:00,40.2,40.21,40.06,40.09,389175.0,40.0201,40.0301,39.8807,39.9106,389175.0
2025-02-13 14:30:00,40.1,40.25,40.05,40.25,343096.0,39.9206,40.0699,39.8708,40.0699,343096.0
2025-02-13 14:40:00,40.25,40.27,40.1,40.13,305267.0,40.0699,40.0898,39.9206,39.9504,305267.0
2025-02-13 14:50:00,40.13,40.21,40.11,40.15,219955.0,39.9504,40.0301,39.9305,39.9703,219955.0
2025-02-13 15:00:00,40.15,40.21,40.04,40.13,279510.0,39.9703,40.0301,39.8608,39.9504,279510.0
2025-02-13 15:10:00,40.13,40.19,40.1,40.16,270947.0,39.9504,40.0102,39.9206,39.9803,270947.0
2025-02-13 15:20:00,40.16,40.29,40.11,40.29,345321.0,39.9803,40.1097,39.9305,40.1097,345321.0
2025-02-13 15:30:00,40.29,40.34,40.22,40.34,383122.0,40.1097,40.1595,40.04,40.1595,383122.0
2025-02-13 15:40:00,40.34,40.35,40.22,40.29,603948.0,40.1595,40.1694,40.04,40.1097,603948.0
2025-02-13 15:50:00,40.28,40.32,40.21,40.24,1806809.0,40.0997,40.1396,40.0301,40.0599,1806809.0
2025-02-14 09:30:00,40.49,40.76,39.97,40.75,1327257.0,40.3088,40.5776,39.7911,40.5676,1327257.0
2025-02-14 09:40:00,40.74,40.8,40.27,40.32,477620.0,40.5577,40.6174,40.0898,40.1396,477620.0
2025-02-14 09:50:00,40.32,40.42,40.29,40.39,242880.0,40.1396,40.2391,40.1097,40.2093,242880.0
2025-02-14 10:00:00,40.39,40.44,40.08,40.13,458070.0,40.2093,40.259,39.9006,39.9504,458070.0
2025-02-14 10:10:00,40.12,40.16,39.84,39.85,602376.0,39.9405,39.9803,39.6617,39.6717,602376.0
2025-02-14 10:20:00,39.85,40.01,39.76,39.78,519711.0,39.6717,39.831,39.5821,39.602,519711.0
2025-02-14 10:30:00,39.79,39.83,39.46,39.46,1483094.0,39.6119,39.6518,39.2834,39.2834,1483094.0
2025-02-14 10:40:00,39.47,39.62,39.45,39.46,329931.0,39.2934,39.4427,39.2735,39.2834,329931.0
2025-02-14 10:50:00,39.46,39.48,39.3,39.34,340704.0,39.2834,39.3033,39.1241,39.164,340704.0
2025-02-14 11:00:00,39.34,39.44,39.31,39.41,246948.0,39.164,39.2635,39.1341,39.2336,246948.0
2025-02-14 11:10:00,39.41,39.42,39.3,39.34,348720.0,39.2336,39.2436,39.1241,39.164,348720.0
2025-02-14 11:20:00,39.33,39.46,39.28,39.43,312138.0,39.154,39.2834,39.1042,39.2536,312138.0
2025-02-14 11:30:00,39.43,39.64,39.39,39.63,276048.0,39.2536,39.4626,39.2137,39.4527,276048.0
2025-02-14 11:40:00,39.64,39.77,39.59,39.75,338962.0,39.4626,39.592,39.4128,39.5721,338962.0
2025-02-14 11:50:00,39.75,39.99,39.74,39.96,306714.0,39.5721,39.811,39.5622,39.7812,306714.0
2025-02-14 12:00:00,39.96,39.99,39.72,39.75,340009.0,39.7812,39.811,39.5423,39.5721,340009.0
2025-02-14 12:10:00,39.75,39.78,39.71,39.75,141136.0,39.5721,39.602,39.5323,39.5721,141136.0
2025-02-14 12:20:00,39.76,39.88,39.75,39.77,358389.0,39.5821,39.7015,39.5721,39.592,358389.0
2025-02-14 12:30:00,39.77,39.78,39.71,39.73,113231.0,39.592,39.602,39.5323,39.5522,113231.0
2025-02-14 12:40:00,39.74,39.81,39.64,39.8,106908.0,39.5622,39.6319,39.4626,39.6219,106908.0
2025-02-14 12:50:00,39.8,39.81,39.73,39.73,136997.0,39.6219,39.6319,39.5522,39.5522,136997.0
2025-02-14 13:00:00,39.73,39.75,39.69,39.71,100697.0,39.5522,39.5721,39.5124,39.5323,100697.0
2025-02-14 13:10:00,39.71,39.78,39.69,39.77,95079.0,39.5323,39.602,39.5124,39.592,95079.0
2025-02-14 13:20:00,39.77,39.8,39.73,39.76,102104.0,39.592,39.6219,39.5522,39.5821,102104.0
2025-02-14 13:30:00,39.76,39.8,39.73,39.77,111967.0,39.5821,39.6219,39.5522,39.592,111967.0
2025-02-14 13:40:00,39.77,39.79,39.74,39.79,95336.0,39.592,39.6119,39.5622,39.6119,95336.0
2025-02-14 13:50:00,39.78,39.82,39.73,39.8,101675.0,39.602,39.6418,39.5522,39.6219,101675.0
2025-02-14 14:00:00,39.8,39.83,39.73,39.77,111439.0,39.6219,39.6518,39.5522,39.592,111439.0
2025-02-14 14:10:00,39.77,39.81,39.72,39.73,136477.0,39.592,39.6319,39.5423,39.5522,136477.0
2025-02-14 14:20:00,39.72,39.74,39.66,39.67,119679.0,39.5423,39.5622,39.4825,39.4925,119679.0
2025-02-14 14:30:00,39.68,39.76,39.66,39.75,121684.0,39.5024,39.5821,39.4825,39.5721,121684.0
2025-02-14 14:40:00,39.75,39.76,39.68,39.7,123946.0,39.5721,39.5821,39.5024,39.5223,123946.0
2025-02-14 14:50:00,39.69,39.72,39.66,39.71,238836.0,39.5124,39.5423,39.4825,39.5323,238836.0
2025-02-14 15:00:00,39.71,39.73,39.69,39.72,93198.0,39.5323,39.5522,39.5124,39.5423,93198.0
2025-02-14 15:10:00,39.72,39.73,39.54,39.55,260001.0,39.5423,39.5522,39.3631,39.373,260001.0
2025-02-14 15:20:00,39.56,39.6,39.44,39.47,330833.0,39.383,39.4228,39.2635,39.2934,330833.0
2025-02-14 15:30:00,39.48,39.52,39.46,39.48,284284.0,39.3033,39.3432,39.2834,39.3033,284284.0
2025-02-14 15:40:00,39.48,39.48,39.34,39.41,436652.0,39.3033,39.3033,39.164,39.2336,436652.0
2025-02-14 15:50:00,39.41,39.49,39.33,39.46,1022480.0,39.2336,39.3133,39.154,39.2834,1022480.0
2025-02-18 09:30:00,39.48,39.52,38.83,38.94,693505.0,39.3033,39.3432,38.6562,38.7657,693505.0
2025-02-18 09:40:00,38.95,38.95,38.6,38.72,513740.0,38.7757,38.7757,38.4273,38.5467,513740.0
2025-02-18 09:50:00,38.72,38.9,38.7,38.85,224220.0,38.5467,38.7259,38.5268,38.6761,224220.0
2025-02-18 10:00:00,38.85,39.1,38.8,38.99,263545.0,38.6761,38.925,38.6264,38.8155,263545.0
2025-02-18 10:10:00,38.98,39.04,38.94,38.97,298978.0,38.8056,38.8653,38.7657,38.7956,298978.0
2025-02-18 10:20:00,38.97,38.98,38.86,38.89,162437.0,38.7956,38.8056,38.6861,38.716,162437.0
2025-02-18 10:30:00,38.88,39.02,38.87,38.98,185802.0,38.706,38.8454,38.6961,38.8056,185802.0
2025-02-18 10:40:00,38.98,39.15,38.98,39.15,228266.0,38.8056,38.9748,38.8056,38.9748,228266.0
2025-02-18 10:50:00,39.15,39.24,39.01,39.23,175975.0,38.9748,39.0644,38.8354,39.0544,175975.0
2025-02-18 11:00:00,39.23,39.33,39.17,39.23,225886.0,39.0544,39.154,38.9947,39.0544,225886.0
2025-02-18 11:10:00,39.23,39.28,39.17,39.18,143837.0,39.0544,39.1042,38.9947,39.0047,143837.0
2025-02-18 11:20:00,39.18,39.28,39.14,39.21,165326.0,39.0047,39.1042,38.9649,39.0345,165326.0
2025-02-18 11:30:00,39.22,39.3,39.19,39.21,196785.0,39.0445,39.1241,39.0146,39.0345,196785.0
2025-02-18 11:40:00,39.22,39.31,39.2,39.28,205233.0,39.0445,39.1341,39.0246,39.1042,205233.0
2025-02-18 11:50:00,39.27,39.38,39.25,39.38,201482.0,39.0943,39.2038,39.0744,39.2038,201482.0
2025-02-18 12:00:00,39.38,39.44,39.33,39.34,174968.0,39.2038,39.2635,39.154,39.164,174968.0
2025-02-18 12:10:00,39.34,39.37,39.32,39.36,101364.0,39.164,39.1938,39.144,39.1839,101364.0
2025-02-18 12:20:00,39.36,39.4,39.31,39.39,145204.0,39.1839,39.2237,39.1341,39.2137,145204.0
2025-02-18 12:30:00,39.39,39.44,39.35,39.44,69174.0,39.2137,39.2635,39.1739,39.2635,69174.0
2025-02-18 12:40:00,39.44,39.44,39.39,39.42,72717.0,39.2635,39.2635,39.2137,39.2436,72717.0
2025-02-18 12:50:00,39.41,39.45,39.37,39.39,110812.0,39.2336,39.2735,39.1938,39.2137,110812.0
2025-02-18 13:00:00,39.39,39.39,39.36,39.38,50189.0,39.2137,39.2137,39.1839,39.2038,50189.0
2025-02-18 13:10:00,39.38,39.47,39.34,39.34,78134.0,39.2038,39.2934,39.164,39.164,78134.0
2025-02-18 13:20:00,39.34,39.35,39.25,39.27,101812.0,39.164,39.1739,39.0744,39.0943,101812.0
2025-02-18 13:30:00,39.26,39.32,39.25,39.31,73636.0,39.0843,39.144,39.0744,39.1341,73636.0
2025-02-18 13:40:00,39.3,39.32,39.24,39.27,84375.0,39.1241,39.144,39.0644,39.0943,84375.0
2025-02-18 13:50:00,39.27,39.3,39.23,39.26,101369.0,39.0943,39.1241,39.0544,39.0843,101369.0
2025-02-18 14:00:00,39.26,39.27,39.16,39.2,184420.0,39.0843,39.0943,38.9848,39.0246,184420.0
2025-02-18 14:10:00,39.2,39.2,39.12,39.15,104809.0,39.0246,39.0246,38.9449,38.9748,104809.0
2025-02-18 14:20:00,39.15,39.17,39.07,39.09,146790.0,38.9748,38.9947,38.8952,38.9151,146790.0
2025-02-18 14:30:00,39.09,39.25,39.09,39.23,168057.0,38.9151,39.0744,38.9151,39.0544,168057.0
2025-02-18 14:40:00,39.23,39.32,39.22,39.31,90598.0,39.0544,39.144,39.0445,39.1341,90598.0
2025-02-18 14:50:00,39.31,39.33,39.24,39.26,81254.0,39.1341,39.154,39.0644,39.0843,81254.0
2025-02-18 15:00:00,39.26,39.26,39.22,39.24,99361.0,39.0843,39.0843,39.0445,39.0644,99361.0
2025-02-18 15:10:00,39.24,39.3,39.23,39.23,107258.0,39.0644,39.1241,39.0544,39.0544,107258.0
2025-02-18 15:20:00,39.23,39.26,39.21,39.26,109192.0,39.0544,39.0843,39.0345,39.0843,109192.0
2025-02-18 15:30:00,39.26,39.31,39.25,39.26,219107.0,39.0843,39.1341,39.0744,39.0843,219107.0
2025-02-18 15:40:00,39.26,39.32,39.22,39.23,290086.0,39.0843,39.144,39.0445,39.0544,290086.0
2025-02-18 15:50:00,39.24,39.31,39.16,39.3,976037.0,39.0644,39.1341,38.9848,39.1241,976037.0
2025-02-19 09:30:00,38.95,38.96,38.62,38.63,364188.0,38.7757,38.7857,38.4472,38.4571,364188.0
2025-02-19 09:40:00,38.62,38.64,38.38,38.43,378258.0,38.4472,38.4671,38.2083,38.258,378258.0
2025-02-19 09:50:00,38.42,38.49,38.38,38.42,156080.0,38.2481,38.3178,38.2083,38.2481,156080.0
2025-02-19 10:00:00,38.41,38.51,38.25,38.25,393176.0,38.2381,38.3377,38.0788,38.0788,393176.0
2025-02-19 10:10:00,38.26,38.44,38.24,38.31,494484.0,38.0888,38.268,38.0689,38.1386,494484.0
2025-02-19 10:20:00,38.31,38.55,38.3,38.42,250213.0,38.1386,38.3775,38.1286,38.2481,250213.0
2025-02-19 10:30:00,38.42,38.61,38.42,38.61,279980.0,38.2481,38.4372,38.2481,38.4372,279980.0
2025-02-19 10:40:00,38.6,38.61,38.28,38.37,177874.0,38.4273,38.4372,38.1087,38.1983,177874.0
2025-02-19 10:50:00,38.37,38.42,38.32,38.33,131080.0,38.1983,38.2481,38.1485,38.1585,131080.0
2025-02-19 11:00:00,38.32,38.51,38.32,38.45,178869.0,38.1485,38.3377,38.1485,38.2779,178869.0
2025-02-19 11:10:00,38.45,38.51,38.4,38.45,215349.0,38.2779,38.3377,38.2282,38.2779,215349.0
2025-02-19 11:20:00,38.45,38.6,38.39,38.58,241451.0,38.2779,38.4273,38.2182,38.4074,241451.0
2025-02-19 11:30:00,38.57,38.6,38.52,38.56,121063.0,38.3974,38.4273,38.3476,38.3874,121063.0
2025-02-19 11:40:00,38.55,38.58,38.52,38.55,58401.0,38.3775,38.4074,38.3476,38.3775,58401.0
2025-02-19 11:50:00,38.55,38.59,38.44,38.45,79395.0,38.3775,38.4173,38.268,38.2779,79395.0
2025-02-19 12:00:00,38.45,38.49,38.44,38.47,57715.0,38.2779,38.3178,38.268,38.2978,57715.0
2025-02-19 12:10:00,38.47,38.5,38.42,38.44,97456.0,38.2978,38.3277,38.2481,38.268,97456.0
2025-02-19 12:20:00,38.44,38.51,38.44,38.47,110109.0,38.268,38.3377,38.268,38.2978,110109.0
2025-02-19 12:30:00,38.47,38.47,38.4,38.41,108320.0,38.2978,38.2978,38.2282,38.2381,108320.0
2025-02-19 12:40:00,38.41,38.43,38.36,38.4,164267.0,38.2381,38.258,38.1883,38.2282,164267.0
2025-02-19 12:50:00,38.4,38.41,38.35,38.37,75931.0,38.2282,38.2381,38.1784,38.1983,75931.0
2025-02-19 13:00:00,38.37,38.44,38.32,38.33,156713.0,38.1983,38.268,38.1485,38.1585,156713.0
2025-02-19 13:10:00,38.33,38.38,38.29,38.35,100425.0,38.1585,38.2083,38.1187,38.1784,100425.0
2025-02-19 13:20:00,38.36,38.36,38.25,38.26,110766.0,38.1883,38.1883,38.0788,38.0888,110766.0
2025-02-19 13:30:00,38.26,38.36,38.19,38.33,236372.0,38.0888,38.1883,38.0191,38.1585,236372.0
2025-02-19 13:40:00,38.33,38.42,38.31,38.37,88938.0,38.1585,38.2481,38.1386,38.1983,88938.0
2025-02-19 13:50:00,38.36,38.41,38.34,38.39,96400.0,38.1883,38.2381,38.1684,38.2182,96400.0
2025-02-19 14:00:00,38.39,38.46,38.37,38.43,130315.0,38.2182,38.2879,38.1983,38.258,130315.0
2025-02-19 14:10:00,38.44,38.64,38.43,38.64,93927.0,38.268,38.4671,38.258,38.4671,93927.0
2025-02-19 14:20:00,38.64,38.67,38.59,38.65,105072.0,38.4671,38.497,38.4173,38.477,105072.0
2025-02-19 14:30:00,38.66,38.73,38.62,38.66,254361.0,38.487,38.5567,38.4472,38.487,254361.0
2025-02-19 14:40:00,38.66,38.69,38.62,38.65,98532.0,38.487,38.5169,38.4472,38.477,98532.0
2025-02-19 14:50:00,38.65,38.68,38.61,38.65,75601.0,38.477,38.5069,38.4372,38.477,75601.0
2025-02-19 15:00:00,38.64,38.68,38.63,38.67,71573.0,38.4671,38.5069,38.4571,38.497,71573.0
2025-02-19 15:10:00,38.68,38.7,38.62,38.68,155165.0,38.5069,38.5268,38.4472,38.5069,155165.0
2025-02-19 15:20:00,38.69,38.74,38.67,38.69,145675.0,38.5169,38.5666,38.497,38.5169,145675.0
2025-02-19 15:30:00,38.69,38.75,38.57,38.62,211911.0,38.5169,38.5766,38.3974,38.4472,211911.0
2025-02-19 15:40:00,38.62,38.64,38.55,38.58,295173.0,38.4472,38.4671,38.3775,38.4074,295173.0
2025-02-19 15:50:00,38.59,38.63,38.54,38.58,885328.0,38.4173,38.4571,38.3675,38.4074,885328.0
2025-02-20 09:30:00,38.94,39.42,38.84,39.33,740764.0,38.7657,39.2436,38.6662,39.154,740764.0
2025-02-20 09:40:00,39.33,39.63,39.33,39.39,433154.0,39.154,39.4527,39.154,39.2137,433154.0
2025-02-20 09:50:00,39.38,39.44,39.26,39.28,338024.0,39.2038,39.2635,39.0843,39.1042,338024.0
2025-02-20 10:00:00,39.27,39.27,39.01,39.02,285512.0,39.0943,39.0943,38.8354,38.8454,285512.0
2025-02-20 10:10:00,39.01,39.07,38.92,38.96,162976.0,38.8354,38.8952,38.7458,38.7857,162976.0
2025-02-20 10:20:00,38.98,39.11,38.94,39.09,142193.0,38.8056,38.935,38.7657,38.9151,142193.0
2025-02-20 10:30:00,39.09,39.11,38.8,38.86,177841.0,38.9151,38.935,38.6264,38.6861,177841.0
2025-02-20 10:40:00,38.86,39.01,38.8,38.98,186764.0,38.6861,38.8354,38.6264,38.8056,186764.0
2025-02-20 10:50:00,38.98,39.07,38.93,39.04,132444.0,38.8056,38.8952,38.7558,38.8653,132444.0
2025-02-20 11:00:00,39.04,39.11,38.96,39.1,102291.0,38.8653,38.935,38.7857,38.925,102291.0
2025-02-20 11:10:00,39.1,39.23,39.08,39.09,129764.0,38.925,39.0544,38.9051,38.9151,129764.0
2025-02-20 11:20:00,39.09,39.13,38.85,38.9,522081.0,38.9151,38.9549,38.6761,38.7259,522081.0
2025-02-20 11:30:00,38.89,38.97,38.87,38.97,147033.0,38.716,38.7956,38.6961,38.7956,147033.0
2025-02-20 11:40:00,38.96,38.96,38.68,38.69,157371.0,38.7857,38.7857,38.5069,38.5169,157371.0
2025-02-20 11:50:00,38.69,38.81,38.68,38.79,121497.0,38.5169,38.6363,38.5069,38.6164,121497.0
2025-02-20 12:00:00,38.79,38.83,38.73,38.82,83665.0,38.6164,38.6562,38.5567,38.6463,83665.0
2025-02-20 12:10:00,38.84,38.85,38.65,38.72,221434.0,38.6662,38.6761,38.477,38.5467,221434.0
2025-02-20 12:20:00,38.72,38.82,38.69,38.8,103142.0,38.5467,38.6463,38.5169,38.6264,103142.0
2025-02-20 12:30:00,38.8,38.87,38.79,38.8,58376.0,38.6264,38.6961,38.6164,38.6264,58376.0
2025-02-20 12:40:00,38.8,38.82,38.76,38.82,78132.0,38.6264,38.6463,38.5866,38.6463,78132.0
2025-02-20 12:50:00,38.82,38.83,38.7,38.71,111334.0,38.6463,38.6562,38.5268,38.5368,111334.0
2025-02-20 13:00:00,38.7,38.74,38.67,38.73,88405.0,38.5268,38.5666,38.497,38.5567,88405.0
2025-02-20 13:10:00,38.72,38.74,38.66,38.69,65414.0,38.5467,38.5666,38.487,38.5169,65414.0
2025-02-20 13:20:00,38.68,38.74,38.67,38.7,72294.0,38.5069,38.5666,38.497,38.5268,72294.0
2025-02-20 13:30:00,38.7,38.7,38.61,38.66,86593.0,38.5268,38.5268,38.4372,38.487,86593.0
2025-02-20 13:40:00,38.66,38.67,38.6,38.62,93791.0,38.487,38.497,38.4273,38.4472,93791.0
2025-02-20 13:50:00,38.62,38.69,38.59,38.66,75605.0,38.4472,38.5169,38.4173,38.487,75605.0
2025-02-20 14:00:00,38.66,38.72,38.65,38.7,85655.0,38.487,38.5467,38.477,38.5268,85655.0
2025-02-20 14:10:00,38.7,38.74,38.69,38.71,58055.0,38.5268,38.5666,38.5169,38.5368,58055.0
2025-02-20 14:20:00,38.71,38.8,38.7,38.73,131951.0,38.5368,38.6264,38.5268,38.5567,131951.0
2025-02-20 14:30:00,38.73,38.82,38.73,38.8,81610.0,38.5567,38.6463,38.5567,38.6264,81610.0
2025-02-20 14:40:00,38.79,38.88,38.76,38.88,95885.0,38.6164,38.706,38.5866,38.706,95885.0
2025-02-20 14:50:00,38.89,38.93,38.83,38.84,142857.0,38.716,38.7558,38.6562,38.6662,142857.0
2025-02-20 15:00:00,38.85,38.86,38.81,38.83,98808.0,38.6761,38.6861,38.6363,38.6562,98808.0
2025-02-20 15:10:00,38.83,38.85,38.76,38.82,166607.0,38.6562,38.6761,38.5866,38.6463,166607.0
2025-02-20 15:20:00,38.82,38.85,38.79,38.81,82664.0,38.6463,38.6761,38.6164,38.6363,82664.0
2025-02-20 15:30:00,38.81,38.84,38.76,38.78,138533.0,38.6363,38.6662,38.5866,38.6065,138533.0
2025-02-20 15:40:00,38.77,38.93,38.73,38.92,237443.0,38.5965,38.7558,38.5567,38.7458,237443.0
2025-02-20 15:50:00,38.92,38.99,38.8,38.97,780442.0,38.7458,38.8155,38.6264,38.7956,780442.0
2025-02-21 09:30:00,38.95,38.95,38.61,38.62,479989.0,38.7757,38.7757,38.4372,38.4472,479989.0
2025-02-21 09:40:00,38.61,38.66,38.28,38.28,266278.0,38.4372,38.487,38.1087,38.1087,266278.0
2025-02-21 09:50:00,38.3,38.33,38.15,38.25,249296.0,38.1286,38.1585,37.9793,38.0788,249296.0
2025-02-21 10:00:00,38.24,38.24,38.05,38.09,204476.0,38.0689,38.0689,37.8797,37.9195,204476.0
2025-02-21 10:10:00,38.08,38.11,37.99,38.05,212670.0,37.9096,37.9395,37.82,37.8797,212670.0
2025-02-21 10:20:00,38.06,38.1,37.87,37.89,298854.0,37.8897,37.9295,37.7005,37.7204,298854.0
2025-02-21 10:30:00,37.88,37.99,37.85,37.97,272270.0,37.7105,37.82,37.6806,37.8001,272270.0
2025-02-21 10:40:00,37.97,37.99,37.83,37.88,252256.0,37.8001,37.82,37.6607,37.7105,252256.0
2025-02-21 10:50:00,37.87,37.94,37.78,37.85,137316.0,37.7005,37.7702,37.6109,37.6806,137316.0
2025-02-21 11:00:00,37.85,37.94,37.83,37.88,149732.0,37.6806,37.7702,37.6607,37.7105,149732.0
2025-02-21 11:10:00,37.88,38.13,37.87,38.13,163420.0,37.7105,37.9594,37.7005,37.9594,163420.0
2025-02-21 11:20:00,38.13,38.16,38.01,38.15,195625.0,37.9594,37.9892,37.8399,37.9793,195625.0
2025-02-21 11:30:00,38.15,38.19,38.09,38.18,172847.0,37.9793,38.0191,37.9195,38.0091,172847.0
2025-02-21 11:40:00,38.19,38.23,38.04,38.05,207760.0,38.0191,38.0589,37.8698,37.8797,207760.0
2025-02-21 11:50:00,38.05,38.06,37.92,37.98,206845.0,37.8797,37.8897,37.7503,37.81,206845.0
2025-02-21 12:00:00,37.98,38.02,37.89,37.9,110064.0,37.81,37.8499,37.7204,37.7304,110064.0
2025-02-21 12:10:00,37.9,37.92,37.85,37.91,165525.0,37.7304,37.7503,37.6806,37.7404,165525.0
2025-02-21 12:20:00,37.91,37.97,37.83,37.84,133677.0,37.7404,37.8001,37.6607,37.6707,133677.0
2025-02-21 12:30:00,37.85,37.86,37.63,37.66,433933.0,37.6806,37.6906,37.4616,37.4915,433933.0
2025-02-21 12:40:00,37.66,37.72,37.61,37.62,185391.0,37.4915,37.5512,37.4417,37.4517,185391.0
2025-02-21 12:50:00,37.62,37.62,37.48,37.51,271567.0,37.4517,37.4517,37.3123,37.3421,271567.0
2025-02-21 13:00:00,37.5,37.5,37.31,37.33,318704.0,37.3322,37.3322,37.143,37.163,318704.0
2025-02-21 13:10:00,37.32,37.41,37.25,37.34,186047.0,37.153,37.2426,37.0833,37.1729,186047.0
2025-02-21 13:20:00,37.34,37.37,37.22,37.23,176279.0,37.1729,37.2028,37.0534,37.0634,176279.0
2025-02-21 13:30:00,37.22,37.4,37.19,37.36,141376.0,37.0534,37.2326,37.0236,37.1928,141376.0
2025-02-21 13:40:00,37.36,37.44,37.26,37.3,145980.0,37.1928,37.2725,37.0933,37.1331,145980.0
2025-02-21 13:50:00,37.3,37.33,37.11,37.13,183959.0,37.1331,37.163,36.9439,36.9638,183959.0
2025-02-21 14:00:00,37.13,37.14,37.08,37.09,171890.0,36.9638,36.9738,36.9141,36.924,171890.0
2025-02-21 14:10:00,37.09,37.12,37.05,37.07,165559.0,36.924,36.9539,36.8842,36.9041,165559.0
2025-02-21 14:20:00,37.06,37.06,36.91,37.0,261621.0,36.8942,36.8942,36.7448,36.8344,261621.0
2025-02-21 14:30:00,37.0,37.07,36.99,37.04,204178.0,36.8344,36.9041,36.8245,36.8742,204178.0
2025-02-21 14:40:00,37.04,37.06,36.84,36.86,296958.0,36.8742,36.8942,36.6751,36.6951,296958.0
2025-02-21 14:50:00,36.86,36.99,36.85,36.92,169446.0,36.6951,36.8245,36.6851,36.7548,169446.0
2025-02-21 15:00:00,36.91,37.01,36.88,36.95,141720.0,36.7448,36.8444,36.715,36.7847,141720.0
2025-02-21 15:10:00,36.96,36.98,36.88,36.89,199577.0,36.7946,36.8145,36.715,36.7249,199577.0
2025-02-21 15:20:00,36.89,37.02,36.83,36.98,215580.0,36.7249,36.8543,36.6652,36.8145,215580.0
2025-02-21 15:30:00,36.98,37.1,36.92,37.09,396427.0,36.8145,36.934,36.7548,36.924,396427.0
2025-02-21 15:40:00,37.09,37.09,36.88,36.9,385259.0,36.924,36.924,36.715,36.7349,385259.0
2025-02-21 15:50:00,36.9,36.99,36.89,36.97,1419278.0,36.7349,36.8245,36.7249,36.8046,1419278.0
2025-02-24 09:30:00,37.19,37.35,36.94,36.98,357728.0,37.0236,37.1829,36.7747,36.8145,357728.0
2025-02-24 09:40:00,36.99,37.22,36.97,37.1,152407.0,36.8245,37.0534,36.8046,36.934,152407.0
2025-02-24 09:50:00,37.09,37.15,36.98,37.01,270615.0,36.924,36.9838,36.8145,36.8444,270615.0
2025-02-24 10:00:00,37.02,37.13,36.94,37.12,245931.0,36.8543,36.9638,36.7747,36.9539,245931.0
2025-02-24 10:10:00,37.12,37.37,37.1,37.23,170899.0,36.9539,37.2028,36.934,37.0634,170899.0
2025-02-24 10:20:00,37.24,37.32,36.98,36.98,165596.0,37.0734,37.153,36.8145,36.8145,165596.0
2025-02-24 10:30:00,36.99,37.15,36.97,37.13,316685.0,36.8245,36.9838,36.8046,36.9638,316685.0
2025-02-24 10:40:00,37.13,37.18,37.02,37.15,183891.0,36.9638,37.0136,36.8543,36.9838,183891.0
2025-02-24 10:50:00,37.15,37.22,37.03,37.05,140541.0,36.9838,37.0534,36.8643,36.8842,140541.0
2025-02-24 11:00:00,37.05,37.2,37.05,37.14,87616.0,36.8842,37.0335,36.8842,36.9738,87616.0
2025-02-24 11:10:00,37.14,37.22,37.11,37.19,52619.0,36.9738,37.0534,36.9439,37.0236,52619.0
2025-02-24 11:20:00,37.2,37.38,37.19,37.33,119290.0,37.0335,37.2127,37.0236,37.163,119290.0
2025-02-24 11:30:00,37.33,37.41,37.32,37.34,106562.0,37.163,37.2426,37.153,37.1729,106562.0
2025-02-24 11:40:00,37.35,37.38,37.21,37.23,147442.0,37.1829,37.2127,37.0435,37.0634,147442.0
2025-02-24 11:50:00,37.23,37.28,37.2,37.22,99669.0,37.0634,37.1132,37.0335,37.0534,99669.0
2025-02-24 12:00:00,37.22,37.23,37.16,37.18,39110.0,37.0534,37.0634,36.9937,37.0136,39110.0
2025-02-24 12:10:00,37.18,37.38,37.17,37.3,228463.0,37.0136,37.2127,37.0037,37.1331,228463.0
2025-02-24 12:20:00,37.3,37.32,37.26,37.28,66223.0,37.1331,37.153,37.0933,37.1132,66223.0
2025-02-24 12:30:00,37.28,37.34,37.26,37.29,49446.0,37.1132,37.1729,37.0933,37.1231,49446.0
2025-02-24 12:40:00,37.29,37.35,37.24,37.32,95491.0,37.1231,37.1829,37.0734,37.153,95491.0
2025-02-24 12:50:00,37.32,37.36,37.28,37.29,98052.0,37.153,37.1928,37.1132,37.1231,98052.0
2025-02-24 13:00:00,37.29,37.33,37.26,37.33,76236.0,37.1231,37.163,37.0933,37.163,76236.0
2025-02-24 13:10:00,37.33,37.41,37.29,37.36,77791.0,37.163,37.2426,37.1231,37.1928,77791.0
2025-02-24 13:20:00,37.37,37.38,37.31,37.33,48681.0,37.2028,37.2127,37.143,37.163,48681.0
2025-02-24 13:30:00,37.33,37.44,37.32,37.42,95831.0,37.163,37.2725,37.153,37.2525,95831.0
2025-02-24 13:40:00,37.42,37.43,37.35,37.36,55625.0,37.2525,37.2625,37.1829,37.1928,55625.0
2025-02-24 13:50:00,37.35,37.38,37.31,37.32,86984.0,37.1829,37.2127,37.143,37.153,86984.0
2025-02-24 14:00:00,37.32,37.4,37.31,37.4,78608.0,37.153,37.2326,37.143,37.2326,78608.0
2025-02-24 14:10:00,37.4,37.4,37.3,37.3,59038.0,37.2326,37.2326,37.1331,37.1331,59038.0
2025-02-24 14:20:00,37.31,37.33,37.28,37.3,67238.0,37.143,37.163,37.1132,37.1331,67238.0
2025-02-24 14:30:00,37.3,37.37,37.29,37.34,99841.0,37.1331,37.2028,37.1231,37.1729,99841.0
2025-02-24 14:40:00,37.34,37.35,37.3,37.32,134044.0,37.1729,37.1829,37.1331,37.153,134044.0
2025-02-24 14:50:00,37.32,37.35,37.29,37.33,101397.0,37.153,37.1829,37.1231,37.163,101397.0
2025-02-24 15:00:00,37.33,37.34,37.24,37.25,113778.0,37.163,37.1729,37.0734,37.0833,113778.0
2025-02-24 15:10:00,37.26,37.29,37.23,37.26,146065.0,37.0933,37.1231,37.0634,37.0933,146065.0
2025-02-24 15:20:00,37.27,37.28,37.22,37.23,193864.0,37.1032,37.1132,37.0534,37.0634,193864.0
2025-02-24 15:30:00,37.23,37.34,37.22,37.32,186336.0,37.0634,37.1729,37.0534,37.153,186336.0
2025-02-24 15:40:00,37.32,37.32,37.19,37.2,136029.0,37.153,37.153,37.0236,37.0335,136029.0
2025-02-24 15:50:00,37.2,37.23,37.08,37.12,598519.0,37.0335,37.0634,36.9141,36.9539,598519.0
2025-02-25 09:30:00,37.19,37.23,36.92,37.15,382847.0,37.0236,37.0634,36.7548,36.9838,382847.0
2025-02-25 09:40:00,37.14,37.18,36.91,37.03,190655.0,36.9738,37.0136,36.7448,36.8643,190655.0
2025-02-25 09:50:00,37.04,37.05,36.81,36.83,136707.0,36.8742,36.8842,36.6453,36.6652,136707.0
2025-02-25 10:00:00,36.82,36.82,36.62,36.71,181401.0,36.6552,36.6552,36.4561,36.5457,181401.0
2025-02-25 10:10:00,36.73,36.73,36.41,36.42,229639.0,36.5656,36.5656,36.2471,36.257,229639.0
2025-02-25 10:20:00,36.43,36.46,36.26,36.27,218441.0,36.267,36.2968,36.0977,36.1077,218441.0
2025-02-25 10:30:00,36.28,36.34,36.22,36.33,164927.0,36.1176,36.1774,36.0579,36.1674,164927.0
2025-02-25 10:40:00,36.34,36.4,36.29,36.3,113058.0,36.1774,36.2371,36.1276,36.1376,113058.0
2025-02-25 10:50:00,36.31,36.4,36.25,36.25,136842.0,36.1475,36.2371,36.0878,36.0878,136842.0
2025-02-25 11:00:00,36.25,36.28,36.16,36.23,148501.0,36.0878,36.1176,35.9982,36.0679,148501.0
2025-02-25 11:10:00,36.23,36.32,36.2,36.22,122352.0,36.0679,36.1575,36.038,36.0579,122352.0
2025-02-25 11:20:00,36.21,36.22,36.06,36.09,107649.0,36.048,36.0579,35.8986,35.9285,107649.0
2025-02-25 11:30:00,36.09,36.21,36.02,36.2,184943.0,35.9285,36.048,35.8588,36.038,184943.0
2025-02-25 11:40:00,36.19,36.21,36.1,36.21,99578.0,36.0281,36.048,35.9385,36.048,99578.0
2025-02-25 11:50:00,36.2,36.33,36.19,36.29,149282.0,36.038,36.1674,36.0281,36.1276,149282.0
2025-02-25 12:00:00,36.29,36.29,36.12,36.19,100617.0,36.1276,36.1276,35.9584,36.0281,100617.0
2025-02-25 12:10:00,36.2,36.23,36.15,36.22,87243.0,36.038,36.0679,35.9882,36.0579,87243.0
2025-02-25 12:20:00,36.22,36.22,36.09,36.16,197002.0,36.0579,36.0579,35.9285,35.9982,197002.0
2025-02-25 12:30:00,36.16,36.25,36.12,36.25,216441.0,35.9982,36.0878,35.9584,36.0878,216441.0
2025-02-25 12:40:00,36.24,36.35,36.24,36.3,307979.0,36.0778,36.1873,36.0778,36.1376,307979.0
2025-02-25 12:50:00,36.3,36.46,36.27,36.45,243866.0,36.1376,36.2968,36.1077,36.2869,243866.0
2025-02-25 13:00:00,36.46,36.55,36.44,36.47,147369.0,36.2968,36.3864,36.2769,36.3068,147369.0
2025-02-25 13:10:00,36.48,36.51,36.33,36.35,146935.0,36.3168,36.3466,36.1674,36.1873,146935.0
2025-02-25 13:20:00,36.36,36.38,36.25,36.27,88397.0,36.1973,36.2172,36.0878,36.1077,88397.0
2025-02-25 13:30:00,36.27,36.51,36.27,36.51,85060.0,36.1077,36.3466,36.1077,36.3466,85060.0
2025-02-25 13:40:00,36.51,36.56,36.47,36.53,83818.0,36.3466,36.3964,36.3068,36.3665,83818.0
2025-02-25 13:50:00,36.53,36.56,36.47,36.48,102401.0,36.3665,36.3964,36.3068,36.3168,102401.0
2025-02-25 14:00:00,36.48,36.49,36.43,36.45,49931.0,36.3168,36.3267,36.267,36.2869,49931.0
2025-02-25 14:10:00,36.44,36.45,36.35,36.37,44492.0,36.2769,36.2869,36.1873,36.2072,44492.0
2025-02-25 14:20:00,36.36,36.38,36.32,36.36,66518.0,36.1973,36.2172,36.1575,36.1973,66518.0
2025-02-25 14:30:00,36.37,36.6,36.36,36.59,135283.0,36.2072,36.4362,36.1973,36.4263,135283.0
2025-02-25 14:40:00,36.59,36.74,36.59,36.64,112669.0,36.4263,36.5756,36.4263,36.476,112669.0
2025-02-25 14:50:00,36.64,36.69,36.63,36.64,110230.0,36.476,36.5258,36.4661,36.476,110230.0
2025-02-25 15:00:00,36.65,36.73,36.64,36.7,107071.0,36.486,36.5656,36.476,36.5358,107071.0
2025-02-25 15:10:00,36.71,36.81,36.67,36.81,118038.0,36.5457,36.6453,36.5059,36.6453,118038.0
2025-02-25 15:20:00,36.8,36.89,36.79,36.82,166023.0,36.6353,36.7249,36.6254,36.6552,166023.0
2025-02-25 15:30:00,36.83,36.83,36.72,36.73,513577.0,36.6652,36.6652,36.5557,36.5656,513577.0
2025-02-25 15:40:00,36.73,36.78,36.7,36.76,255991.0,36.5656,36.6154,36.5358,36.5955,255991.0
2025-02-25 15:50:00,36.76,36.82,36.71,36.77,849562.0,36.5955,36.6552,36.5457,36.6055,849562.0
2025-02-26 09:30:00,38.54,38.72,37.89,37.95,1341234.0,38.3675,38.5467,37.7204,37.7802,1341234.0
2025-02-26 09:40:00,37.95,38.3,37.82,38.21,795525.0,37.7802,38.1286,37.6508,38.039,795525.0
2025-02-26 09:50:00,38.21,38.3,38.02,38.14,538154.0,38.039,38.1286,37.8499,37.9693,538154.0
2025-02-26 10:00:00,38.14,38.33,37.95,38.28,827663.0,37.9693,38.1585,37.7802,38.1087,827663.0
2025-02-26 10:10:00,38.29,38.36,38.17,38.3,463880.0,38.1187,38.1883,37.9992,38.1286,463880.0
2025-02-26 10:20:00,38.29,38.42,38.26,38.33,410201.0,38.1187,38.2481,38.0888,38.1585,410201.0
2025-02-26 10:30:00,38.33,38.43,38.21,38.22,268855.0,38.1585,38.258,38.039,38.049,268855.0
2025-02-26 10:40:00,38.23,38.37,38.22,38.32,171628.0,38.0589,38.1983,38.049,38.1485,171628.0
2025-02-26 10:50:00,38.31,38.4,38.26,38.34,193885.0,38.1386,38.2282,38.0888,38.1684,193885.0
2025-02-26 11:00:00,38.35,38.59,38.35,38.56,336092.0,38.1784,38.4173,38.1784,38.3874,336092.0
2025-02-26 11:10:00,38.55,38.67,38.53,38.64,333870.0,38.3775,38.497,38.3576,38.4671,333870.0
2025-02-26 11:20:00,38.64,38.72,38.59,38.66,362264.0,38.4671,38.5467,38.4173,38.487,362264.0
2025-02-26 11:30:00,38.67,38.67,38.48,38.5,387609.0,38.497,38.497,38.3078,38.3277,387609.0
2025-02-26 11:40:00,38.5,38.54,38.37,38.49,299123.0,38.3277,38.3675,38.1983,38.3178,299123.0
2025-02-26 11:50:00,38.49,38.55,38.46,38.5,166218.0,38.3178,38.3775,38.2879,38.3277,166218.0
2025-02-26 12:00:00,38.5,38.65,38.45,38.65,725210.0,38.3277,38.477,38.2779,38.477,725210.0
2025-02-26 12:10:00,38.65,38.69,38.53,38.58,130572.0,38.477,38.5169,38.3576,38.4074,130572.0
2025-02-26 12:20:00,38.59,38.69,38.54,38.68,107415.0,38.4173,38.5169,38.3675,38.5069,107415.0
2025-02-26 12:30:00,38.68,38.72,38.55,38.55,135970.0,38.5069,38.5467,38.3775,38.3775,135970.0
2025-02-26 12:40:00,38.55,38.6,38.52,38.55,116796.0,38.3775,38.4273,38.3476,38.3775,116796.0
2025-02-26 12:50:00,38.55,38.57,38.41,38.45,138125.0,38.3775,38.3974,38.2381,38.2779,138125.0
2025-02-26 13:00:00,38.45,38.47,38.4,38.45,69455.0,38.2779,38.2978,38.2282,38.2779,69455.0
2025-02-26 13:10:00,38.45,38.47,38.36,38.41,85144.0,38.2779,38.2978,38.1883,38.2381,85144.0
2025-02-26 13:20:00,38.41,38.47,38.26,38.29,146886.0,38.2381,38.2978,38.0888,38.1187,146886.0
2025-02-26 13:30:00,38.28,38.4,38.26,38.34,86198.0,38.1087,38.2282,38.0888,38.1684,86198.0
2025-02-26 13:40:00,38.35,38.37,38.28,38.3,94313.0,38.1784,38.1983,38.1087,38.1286,94313.0
2025-02-26 13:50:00,38.3,38.31,38.17,38.22,138140.0,38.1286,38.1386,37.9992,38.049,138140.0
2025-02-26 14:00:00,38.22,38.24,38.08,38.1,125182.0,38.049,38.0689,37.9096,37.9295,125182.0
2025-02-26 14:10:00,38.1,38.2,38.07,38.2,110098.0,37.9295,38.0291,37.8996,38.0291,110098.0
2025-02-26 14:20:00,38.19,38.21,38.12,38.13,146822.0,38.0191,38.039,37.9494,37.9594,146822.0
2025-02-26 14:30:00,38.13,38.19,38.11,38.17,114028.0,37.9594,38.0191,37.9395,37.9992,114028.0
2025-02-26 14:40:00,38.17,38.25,38.15,38.24,87998.0,37.9992,38.0788,37.9793,38.0689,87998.0
2025-02-26 14:50:00,38.25,38.26,38.07,38.08,140124.0,38.0788,38.0888,37.8996,37.9096,140124.0
2025-02-26 15:00:00,38.08,38.15,38.07,38.14,90780.0,37.9096,37.9793,37.8996,37.9693,90780.0
2025-02-26 15:10:00,38.14,38.18,38.03,38.05,189792.0,37.9693,38.0091,37.8598,37.8797,189792.0
2025-02-26 15:20:00,38.05,38.1,37.99,38.05,173900.0,37.8797,37.9295,37.82,37.8797,173900.0
2025-02-26 15:30:00,38.05,38.06,37.99,38.04,158250.0,37.8797,37.8897,37.82,37.8698,158250.0
2025-02-26 15:40:00,38.04,38.18,38.01,38.11,265037.0,37.8698,38.0091,37.8399,37.9395,265037.0
2025-02-26 15:50:00,38.11,38.14,37.94,37.95,1187218.0,37.9395,37.9693,37.7702,37.7802,1187218.0
2025-02-27 09:30:00,38.79,38.86,38.38,38.49,724915.0,38.6164,38.6861,38.2083,38.3178,724915.0
2025-02-27 09:40:00,38.49,38.59,38.33,38.4,546463.0,38.3178,38.4173,38.1585,38.2282,546463.0
2025-02-27 09:50:00,38.39,38.41,38.15,38.21,217370.0,38.2182,38.2381,37.9793,38.039,217370.0
2025-02-27 10:00:00,38.21,38.37,38.04,38.3,408739.0,38.039,38.1983,37.8698,38.1286,408739.0
2025-02-27 10:10:00,38.31,38.69,38.31,38.62,308042.0,38.1386,38.5169,38.1386,38.4472,308042.0
2025-02-27 10:20:00,38.61,38.75,38.53,38.53,294332.0,38.4372,38.5766,38.3576,38.3576,294332.0
2025-02-27 10:30:00,38.53,38.6,38.36,38.52,302031.0,38.3576,38.4273,38.1883,38.3476,302031.0
2025-02-27 10:40:00,38.52,38.61,38.39,38.52,212084.0,38.3476,38.4372,38.2182,38.3476,212084.0
2025-02-27 10:50:00,38.52,38.56,38.12,38.14,257493.0,38.3476,38.3874,37.9494,37.9693,257493.0
2025-02-27 11:00:00,38.13,38.22,38.09,38.15,184672.0,37.9594,38.049,37.9195,37.9793,184672.0
2025-02-27 11:10:00,38.15,38.2,38.08,38.12,134949.0,37.9793,38.0291,37.9096,37.9494,134949.0
2025-02-27 11:20:00,38.12,38.12,37.89,37.94,217904.0,37.9494,37.9494,37.7204,37.7702,217904.0
2025-02-27 11:30:00,37.94,38.16,37.92,38.09,200132.0,37.7702,37.9892,37.7503,37.9195,200132.0
2025-02-27 11:40:00,38.1,38.1,37.96,38.0,201978.0,37.9295,37.9295,37.7901,37.83,201978.0
2025-02-27 11:50:00,38.01,38.03,37.93,37.95,164802.0,37.8399,37.8598,37.7603,37.7802,164802.0
2025-02-27 12:00:00,37.95,38.07,37.91,37.93,215472.0,37.7802,37.8996,37.7404,37.7603,215472.0
2025-02-27 12:10:00,37.94,37.99,37.88,37.91,98221.0,37.7702,37.82,37.7105,37.7404,98221.0
2025-02-27 12:20:00,37.9,38.01,37.85,37.99,112464.0,37.7304,37.8399,37.6806,37.82,112464.0
2025-02-27 12:30:00,38.0,38.01,37.93,38.0,78848.0,37.83,37.8399,37.7603,37.83,78848.0
2025-02-27 12:40:00,38.0,38.0,37.86,37.88,74388.0,37.83,37.83,37.6906,37.7105,74388.0
2025-02-27 12:50:00,37.89,37.94,37.85,37.91,73163.0,37.7204,37.7702,37.6806,37.7404,73163.0
2025-02-27 13:00:00,37.91,37.98,37.91,37.98,67787.0,37.7404,37.81,37.7404,37.81,67787.0
2025-02-27 13:10:00,37.97,38.0,37.95,38.0,52612.0,37.8001,37.83,37.7802,37.83,52612.0
2025-02-27 13:20:00,38.0,38.01,37.95,37.98,157828.0,37.83,37.8399,37.7802,37.81,157828.0
2025-02-27 13:30:00,37.98,38.07,37.92,38.05,90077.0,37.81,37.8996,37.7503,37.8797,90077.0
2025-02-27 13:40:00,38.06,38.06,37.98,38.02,96485.0,37.8897,37.8897,37.81,37.8499,96485.0
2025-02-27 13:50:00,38.02,38.08,37.97,37.97,67890.0,37.8499,37.9096,37.8001,37.8001,67890.0
2025-02-27 14:00:00,37.97,38.05,37.95,38.04,83294.0,37.8001,37.8797,37.7802,37.8698,83294.0
2025-02-27 14:10:00,38.04,38.09,37.98,38.07,92987.0,37.8698,37.9195,37.81,37.8996,92987.0
2025-02-27 14:20:00,38.08,38.08,37.84,37.86,101269.0,37.9096,37.9096,37.6707,37.6906,101269.0
2025-02-27 14:30:00,37.86,37.87,37.65,37.69,374965.0,37.6906,37.7005,37.4815,37.5213,374965.0
2025-02-27 14:40:00,37.7,37.74,37.57,37.67,184138.0,37.5313,37.5711,37.4019,37.5014,184138.0
2025-02-27 14:50:00,37.67,37.78,37.64,37.65,209113.0,37.5014,37.6109,37.4716,37.4815,209113.0
2025-02-27 15:00:00,37.65,37.67,37.51,37.52,202943.0,37.4815,37.5014,37.3421,37.3521,202943.0
2025-02-27 15:10:00,37.52,37.55,37.44,37.45,179959.0,37.3521,37.382,37.2725,37.2824,179959.0
2025-02-27 15:20:00,37.45,37.51,37.34,37.34,200511.0,37.2824,37.3421,37.1729,37.1729,200511.0
2025-02-27 15:30:00,37.35,37.48,37.32,37.41,184285.0,37.1829,37.3123,37.153,37.2426,184285.0
2025-02-27 15:40:00,37.41,37.43,37.28,37.43,408440.0,37.2426,37.2625,37.1132,37.2625,408440.0
2025-02-27 15:50:00,37.42,37.5,37.31,37.42,1165605.0,37.2525,37.3322,37.143,37.2525,1165605.0
2025-02-28 09:30:00,36.71,37.02,36.58,36.93,463034.0,36.5457,36.8543,36.4163,36.7647,463034.0
2025-02-28 09:40:00,36.92,36.94,36.7,36.74,363649.0,36.7548,36.7747,36.5358,36.5756,363649.0
2025-02-28 09:50:00,36.73,36.76,36.6,36.75,284547.0,36.5656,36.5955,36.4362,36.5855,284547.0
2025-02-28 10:00:00,36.74,36.74,36.55,36.65,348364.0,36.5756,36.5756,36.3864,36.486,348364.0
2025-02-28 10:10:00,36.64,36.78,36.62,36.64,280021.0,36.476,36.6154,36.4561,36.476,280021.0
2025-02-28 10:20:00,36.64,36.81,36.61,36.77,194602.0,36.476,36.6453,36.4462,36.6055,194602.0
2025-02-28 10:30:00,36.76,36.82,36.68,36.69,186850.0,36.5955,36.6552,36.5159,36.5258,186850.0
2025-02-28 10:40:00,36.68,36.79,36.61,36.78,202054.0,36.5159,36.6254,36.4462,36.6154,202054.0
2025-02-28 10:50:00,36.77,36.84,36.71,36.75,216996.0,36.6055,36.6751,36.5457,36.5855,216996.0
2025-02-28 11:00:00,36.75,36.94,36.72,36.84,397514.0,36.5855,36.7747,36.5557,36.6751,397514.0
2025-02-28 11:10:00,36.84,36.89,36.66,36.68,180160.0,36.6751,36.7249,36.4959,36.5159,180160.0
2025-02-28 11:20:00,36.69,36.72,36.63,36.68,244252.0,36.5258,36.5557,36.4661,36.5159,244252.0
2025-02-28 11:30:00,36.68,36.75,36.62,36.72,262948.0,36.5159,36.5855,36.4561,36.5557,262948.0
2025-02-28 11:40:00,36.73,36.76,36.66,36.73,97407.0,36.5656,36.5955,36.4959,36.5656,97407.0
2025-02-28 11:50:00,36.74,36.77,36.58,36.58,101493.0,36.5756,36.6055,36.4163,36.4163,101493.0
2025-02-28 12:00:00,36.58,36.71,36.56,36.58,244237.0,36.4163,36.5457,36.3964,36.4163,244237.0
2025-02-28 12:10:00,36.58,36.71,36.53,36.7,186438.0,36.4163,36.5457,36.3665,36.5358,186438.0
2025-02-28 12:20:00,36.7,36.71,36.58,36.65,114389.0,36.5358,36.5457,36.4163,36.486,114389.0
2025-02-28 12:30:00,36.64,36.66,36.6,36.65,81459.0,36.476,36.4959,36.4362,36.486,81459.0
2025-02-28 12:40:00,36.64,36.67,36.45,36.47,176779.0,36.476,36.5059,36.2869,36.3068,176779.0
2025-02-28 12:50:00,36.47,36.53,36.38,36.41,197189.0,36.3068,36.3665,36.2172,36.2471,197189.0
2025-02-28 13:00:00,36.41,36.48,36.39,36.44,141762.0,36.2471,36.3168,36.2272,36.2769,141762.0
2025-02-28 13:10:00,36.45,36.46,36.24,36.26,186468.0,36.2869,36.2968,36.0778,36.0977,186468.0
2025-02-28 13:20:00,36.27,36.4,36.26,36.4,165093.0,36.1077,36.2371,36.0977,36.2371,165093.0
2025-02-28 13:30:00,36.4,36.53,36.36,36.52,139731.0,36.2371,36.3665,36.1973,36.3566,139731.0
2025-02-28 13:40:00,36.52,36.54,36.39,36.44,146236.0,36.3566,36.3765,36.2272,36.2769,146236.0
2025-02-28 13:50:00,36.43,36.46,36.24,36.25,188528.0,36.267,36.2968,36.0778,36.0878,188528.0
2025-02-28 14:00:00,36.24,36.45,36.23,36.36,170252.0,36.0778,36.2869,36.0679,36.1973,170252.0
2025-02-28 14:10:00,36.36,36.43,36.32,36.43,147277.0,36.1973,36.267,36.1575,36.267,147277.0
2025-02-28 14:20:00,36.43,36.45,36.35,36.4,152348.0,36.267,36.2869,36.1873,36.2371,152348.0
2025-02-28 14:30:00,36.4,36.59,36.36,36.57,194796.0,36.2371,36.4263,36.1973,36.4064,194796.0
2025-02-28 14:40:00,36.57,36.68,36.54,36.66,175313.0,36.4064,36.5159,36.3765,36.4959,175313.0
2025-02-28 14:50:00,36.66,36.75,36.65,36.75,275438.0,36.4959,36.5855,36.486,36.5855,275438.0
2025-02-28 15:00:00,36.75,36.77,36.67,36.72,252543.0,36.5855,36.6055,36.5059,36.5557,252543.0
2025-02-28 15:10:00,36.73,36.74,36.62,36.64,176833.0,36.5656,36.5756,36.4561,36.476,176833.0
2025-02-28 15:20:00,36.64,36.67,36.55,36.66,168054.0,36.476,36.5059,36.3864,36.4959,168054.0
2025-02-28 15:30:00,36.66,36.66,36.46,36.55,330948.0,36.4959,36.4959,36.2968,36.3864,330948.0
2025-02-28 15:40:00,36.55,36.76,36.53,36.76,394860.0,36.3864,36.5955,36.3665,36.5955,394860.0
2025-02-28 15:50:00,36.75,36.95,36.66,36.91,1406425.0,36.5855,36.7847,36.4959,36.7448,1406425.0
2025-03-03 09:30:00,38.1,38.49,37.76,37.77,1067561.0,37.9295,38.3178,37.591,37.601,1067561.0
2025-03-03 09:40:00,37.77,37.8,37.53,37.66,375463.0,37.601,37.6308,37.3621,37.4915,375463.0
2025-03-03 09:50:00,37.67,37.71,37.38,37.47,302507.0,37.5014,37.5412,37.2127,37.3023,302507.0
2025-03-03 10:00:00,37.44,37.5,37.22,37.39,351831.0,37.2725,37.3322,37.0534,37.2227,351831.0
2025-03-03 10:10:00,37.36,37.51,37.3,37.5,275689.0,37.1928,37.3421,37.1331,37.3322,275689.0
2025-03-03 10:20:00,37.5,37.66,37.47,37.57,399393.0,37.3322,37.4915,37.3023,37.4019,399393.0
2025-03-03 10:30:00,37.56,37.63,37.44,37.5,202687.0,37.3919,37.4616,37.2725,37.3322,202687.0
2025-03-03 10:40:00,37.49,37.6,37.36,37.39,177101.0,37.3222,37.4317,37.1928,37.2227,177101.0
2025-03-03 10:50:00,37.39,37.43,37.23,37.25,141128.0,37.2227,37.2625,37.0634,37.0833,141128.0
2025-03-03 11:00:00,37.25,37.35,37.16,37.18,126363.0,37.0833,37.1829,36.9937,37.0136,126363.0
2025-03-03 11:10:00,37.19,37.21,37.04,37.08,230569.0,37.0236,37.0435,36.8742,36.9141,230569.0
2025-03-03 11:20:00,37.09,37.14,36.91,36.94,240000.0,36.924,36.9738,36.7448,36.7747,240000.0
2025-03-03 11:30:00,36.94,36.96,36.76,36.77,180493.0,36.7747,36.7946,36.5955,36.6055,180493.0
2025-03-03 11:40:00,36.77,36.78,36.66,36.73,201687.0,36.6055,36.6154,36.4959,36.5656,201687.0
2025-03-03 11:50:00,36.73,36.81,36.62,36.64,259625.0,36.5656,36.6453,36.4561,36.476,259625.0
2025-03-03 12:00:00,36.64,36.94,36.63,36.93,203404.0,36.476,36.7747,36.4661,36.7647,203404.0
2025-03-03 12:10:00,36.92,36.99,36.86,36.91,249814.0,36.7548,36.8245,36.6951,36.7448,249814.0
2025-03-03 12:20:00,36.91,36.92,36.84,36.86,144068.0,36.7448,36.7548,36.6751,36.6951,144068.0
2025-03-03 12:30:00,36.87,36.88,36.82,36.86,97628.0,36.705,36.715,36.6552,36.6951,97628.0
2025-03-03 12:40:00,36.87,36.92,36.76,36.79,106118.0,36.705,36.7548,36.5955,36.6254,106118.0
2025-03-03 12:50:00,36.79,36.8,36.65,36.7,133867.0,36.6254,36.6353,36.486,36.5358,133867.0
2025-03-03 13:00:00,36.69,36.71,36.51,36.51,237435.0,36.5258,36.5457,36.3466,36.3466,237435.0
2025-03-03 13:10:00,36.52,36.53,36.37,36.44,242218.0,36.3566,36.3665,36.2072,36.2769,242218.0
2025-03-03 13:20:00,36.45,36.48,36.23,36.26,202092.0,36.2869,36.3168,36.0679,36.0977,202092.0
2025-03-03 13:30:00,36.25,36.33,36.16,36.17,173026.0,36.0878,36.1674,35.9982,36.0081,173026.0
2025-03-03 13:40:00,36.16,36.39,36.11,36.21,335356.0,35.9982,36.2272,35.9484,36.048,335356.0
2025-03-03 13:50:00,36.2,36.22,36.08,36.17,227526.0,36.038,36.0579,35.9185,36.0081,227526.0
2025-03-03 14:00:00,36.16,36.27,36.14,36.24,166866.0,35.9982,36.1077,35.9783,36.0778,166866.0
2025-03-03 14:10:00,36.23,36.24,36.11,36.15,125686.0,36.0679,36.0778,35.9484,35.9882,125686.0
2025-03-03 14:20:00,36.15,36.23,36.14,36.2,157473.0,35.9882,36.0679,35.9783,36.038,157473.0
2025-03-03 14:30:00,36.2,36.29,36.16,36.21,161460.0,36.038,36.1276,35.9982,36.048,161460.0
2025-03-03 14:40:00,36.21,36.23,36.1,36.11,123738.0,36.048,36.0679,35.9385,35.9484,123738.0
2025-03-03 14:50:00,36.11,36.13,35.85,35.94,625917.0,35.9484,35.9683,35.6896,35.7792,625917.0
2025-03-03 15:00:00,35.94,35.94,35.7,35.72,309395.0,35.7792,35.7792,35.5402,35.5602,309395.0
2025-03-03 15:10:00,35.73,35.82,35.64,35.68,290837.0,35.5701,35.6597,35.4805,35.5203,290837.0
2025-03-03 15:20:00,35.69,35.69,35.55,35.57,316977.0,35.5303,35.5303,35.3909,35.4108,316977.0
2025-03-03 15:30:00,35.58,35.7,35.56,35.59,469376.0,35.4208,35.5402,35.4009,35.4307,469376.0
2025-03-03 15:40:00,35.59,35.63,35.41,35.59,714100.0,35.4307,35.4706,35.2515,35.4307,714100.0
2025-03-03 15:50:00,35.58,35.61,35.4,35.53,2214393.0,35.4208,35.4506,35.2416,35.371,2214393.0
2025-03-04 09:30:00,35.4,35.58,35.05,35.31,889515.0,35.2416,35.4208,34.8932,35.152,889515.0
2025-03-04 09:40:00,35.3,35.38,34.8,34.82,606716.0,35.142,35.2217,34.6443,34.6642,606716.0
2025-03-04 09:50:00,34.82,35.1,34.76,34.93,413649.0,34.6642,34.9429,34.6045,34.7737,413649.0
2025-03-04 10:00:00,34.93,34.95,34.61,34.71,386331.0,34.7737,34.7936,34.4551,34.5547,386331.0
2025-03-04 10:10:00,34.71,34.8,34.39,34.41,410044.0,34.5547,34.6443,34.2361,34.256,410044.0
2025-03-04 10:20:00,34.42,34.75,34.35,34.68,710080.0,34.266,34.5945,34.1963,34.5248,710080.0
2025-03-04 10:30:00,34.68,34.86,34.62,34.64,307808.0,34.5248,34.704,34.4651,34.485,307808.0
2025-03-04 10:40:00,34.64,34.72,34.59,34.63,248102.0,34.485,34.5646,34.4352,34.475,248102.0
2025-03-04 10:50:00,34.63,34.63,34.48,34.5,213009.0,34.475,34.475,34.3257,34.3456,213009.0
2025-03-04 11:00:00,34.5,34.57,34.26,34.3,210726.0,34.3456,34.4153,34.1067,34.1465,210726.0
2025-03-04 11:10:00,34.3,34.57,34.27,34.55,302831.0,34.1465,34.4153,34.1166,34.3954,302831.0
2025-03-04 11:20:00,34.55,34.67,34.5,34.57,311959.0,34.3954,34.5149,34.3456,34.4153,311959.0
2025-03-04 11:30:00,34.57,34.76,34.56,34.69,361136.0,34.4153,34.6045,34.4053,34.5348,361136.0
2025-03-04 11:40:00,34.68,34.83,34.67,34.76,211319.0,34.5248,34.6741,34.5149,34.6045,211319.0
2025-03-04 11:50:00,34.75,34.84,34.67,34.73,301381.0,34.5945,34.6841,34.5149,34.5746,301381.0
2025-03-04 12:00:00,34.73,34.91,34.69,34.84,541534.0,34.5746,34.7538,34.5348,34.6841,541534.0
2025-03-04 12:10:00,34.83,34.95,34.81,34.9,349485.0,34.6741,34.7936,34.6542,34.7438,349485.0
2025-03-04 12:20:00,34.88,35.01,34.82,34.95,254215.0,34.7239,34.8533,34.6642,34.7936,254215.0
2025-03-04 12:30:00,34.95,35.01,34.85,34.98,143820.0,34.7936,34.8533,34.694,34.8235,143820.0
2025-03-04 12:40:00,34.97,35.02,34.87,34.91,327148.0,34.8135,34.8633,34.714,34.7538,327148.0
2025-03-04 12:50:00,34.9,34.93,34.81,34.84,156803.0,34.7438,34.7737,34.6542,34.6841,156803.0
2025-03-04 13:00:00,34.84,35.01,34.83,34.98,153577.0,34.6841,34.8533,34.6741,34.8235,153577.0
2025-03-04 13:10:00,34.97,35.12,34.96,35.07,228837.0,34.8135,34.9628,34.8036,34.9131,228837.0
2025-03-04 13:20:00,35.08,35.08,34.93,34.95,141198.0,34.923,34.923,34.7737,34.7936,141198.0
2025-03-04 13:30:00,34.94,35.16,34.89,35.15,198226.0,34.7836,35.0027,34.7339,34.9927,198226.0
2025-03-04 13:40:00,35.15,35.18,35.02,35.03,252195.0,34.9927,35.0226,34.8633,34.8732,252195.0
2025-03-04 13:50:00,35.03,35.36,35.01,35.35,172388.0,34.8732,35.2018,34.8533,35.1918,172388.0
2025-03-04 14:00:00,35.35,35.62,35.33,35.5,381009.0,35.1918,35.4606,35.1719,35.3411,381009.0
2025-03-04 14:10:00,35.5,35.51,35.31,35.36,221299.0,35.3411,35.3511,35.152,35.2018,221299.0
2025-03-04 14:20:00,35.36,35.49,35.34,35.34,174053.0,35.2018,35.3312,35.1819,35.1819,174053.0
2025-03-04 14:30:00,35.35,35.41,35.25,35.31,147487.0,35.1918,35.2515,35.0923,35.152,147487.0
2025-03-04 14:40:00,35.31,35.39,35.22,35.33,217963.0,35.152,35.2316,35.0624,35.1719,217963.0
2025-03-04 14:50:00,35.33,35.53,35.32,35.44,309328.0,35.1719,35.371,35.1619,35.2814,309328.0
2025-03-04 15:00:00,35.42,35.57,35.42,35.48,240741.0,35.2615,35.4108,35.2615,35.3212,240741.0
2025-03-04 15:10:00,35.48,35.52,35.43,35.51,210897.0,35.3212,35.3611,35.2715,35.3511,210897.0
2025-03-04 15:20:00,35.51,35.58,35.47,35.5,166720.0,35.3511,35.4208,35.3113,35.3411,166720.0
2025-03-04 15:30:00,35.49,35.5,35.13,35.14,271108.0,35.3312,35.3411,34.9728,34.9828,271108.0
2025-03-04 15:40:00,35.13,35.24,35.02,35.02,339826.0,34.9728,35.0823,34.8633,34.8633,339826.0
2025-03-04 15:50:00,35.02,35.07,34.86,34.89,1493270.0,34.8633,34.9131,34.704,34.7339,1493270.0
2025-03-05 09:30:00,36.43,37.17,36.35,37.17,1978317.0,36.267,37.0037,36.1873,37.0037,1978317.0
2025-03-05 09:40:00,37.17,37.45,37.04,37.3,1394008.0,37.0037,37.2824,36.8742,37.1331,1394008.0
2025-03-05 09:50:00,37.3,37.57,37.24,37.29,1192021.0,37.1331,37.4019,37.0734,37.1231,1192021.0
2025-03-05 10:00:00,37.3,37.6,37.24,37.33,711601.0,37.1331,37.4317,37.0734,37.163,711601.0
2025-03-05 10:10:00,37.33,37.5,37.25,37.27,661935.0,37.163,37.3322,37.0833,37.1032,661935.0
2025-03-05 10:20:00,37.27,37.35,37.19,37.21,841010.0,37.1032,37.1829,37.0236,37.0435,841010.0
2025-03-05 10:30:00,37.21,37.4,37.18,37.34,537903.0,37.0435,37.2326,37.0136,37.1729,537903.0
2025-03-05 10:40:00,37.34,37.35,37.15,37.2,470875.0,37.1729,37.1829,36.9838,37.0335,470875.0
2025-03-05 10:50:00,37.2,37.27,37.06,37.21,340969.0,37.0335,37.1032,36.8942,37.0435,340969.0
2025-03-05 11:00:00,37.2,37.21,37.09,37.14,317863.0,37.0335,37.0435,36.924,36.9738,317863.0
2025-03-05 11:10:00,37.14,37.16,36.92,37.12,329931.0,36.9738,36.9937,36.7548,36.9539,329931.0
2025-03-05 11:20:00,37.12,37.13,36.94,37.02,317909.0,36.9539,36.9638,36.7747,36.8543,317909.0
2025-03-05 11:30:00,37.02,37.09,36.92,37.01,335206.0,36.8543,36.924,36.7548,36.8444,335206.0
2025-03-05 11:40:00,37.01,37.04,36.96,36.98,236401.0,36.8444,36.8742,36.7946,36.8145,236401.0
2025-03-05 11:50:00,36.98,37.31,36.96,37.28,452148.0,36.8145,37.143,36.7946,37.1132,452148.0
2025-03-05 12:00:00,37.28,37.45,37.18,37.23,486855.0,37.1132,37.2824,37.0136,37.0634,486855.0
2025-03-05 12:10:00,37.23,37.31,37.12,37.13,192866.0,37.0634,37.143,36.9539,36.9638,192866.0
2025-03-05 12:20:00,37.12,37.18,37.04,37.16,205850.0,36.9539,37.0136,36.8742,36.9937,205850.0
2025-03-05 12:30:00,37.17,37.22,37.09,37.19,212173.0,37.0037,37.0534,36.924,37.0236,212173.0
2025-03-05 12:40:00,37.19,37.28,37.14,37.27,239020.0,37.0236,37.1132,36.9738,37.1032,239020.0
2025-03-05 12:50:00,37.27,37.41,37.26,37.34,210913.0,37.1032,37.2426,37.0933,37.1729,210913.0
2025-03-05 13:00:00,37.34,37.45,37.21,37.26,459164.0,37.1729,37.2824,37.0435,37.0933,459164.0
2025-03-05 13:10:00,37.26,37.47,37.24,37.46,274494.0,37.0933,37.3023,37.0734,37.2924,274494.0
2025-03-05 13:20:00,37.46,37.61,37.46,37.6,334492.0,37.2924,37.4417,37.2924,37.4317,334492.0
2025-03-05 13:30:00,37.59,37.64,37.42,37.55,276338.0,37.4218,37.4716,37.2525,37.382,276338.0
2025-03-05 13:40:00,37.54,37.83,37.51,37.81,305697.0,37.372,37.6607,37.3421,37.6408,305697.0
2025-03-05 13:50:00,37.8,37.91,37.75,37.9,336453.0,37.6308,37.7404,37.5811,37.7304,336453.0
2025-03-05 14:00:00,37.9,38.13,37.84,38.12,464255.0,37.7304,37.9594,37.6707,37.9494,464255.0
2025-03-05 14:10:00,38.12,38.25,38.01,38.02,485778.0,37.9494,38.0788,37.8399,37.8499,485778.0
2025-03-05 14:20:00,38.03,38.21,37.99,38.03,473237.0,37.8598,38.039,37.82,37.8598,473237.0
2025-03-05 14:30:00,38.03,38.12,37.99,38.06,327872.0,37.8598,37.9494,37.82,37.8897,327872.0
2025-03-05 14:40:00,38.07,38.14,38.0,38.11,360900.0,37.8996,37.9693,37.83,37.9395,360900.0
2025-03-05 14:50:00,38.11,38.17,38.07,38.12,332472.0,37.9395,37.9992,37.8996,37.9494,332472.0
2025-03-05 15:00:00,38.12,38.2,38.08,38.11,514788.0,37.9494,38.0291,37.9096,37.9395,514788.0
2025-03-05 15:10:00,38.11,38.16,37.9,37.94,643137.0,37.9395,37.9892,37.7304,37.7702,643137.0
2025-03-05 15:20:00,37.94,38.29,37.91,38.29,704282.0,37.7702,38.1187,37.7404,38.1187,704282.0
2025-03-05 15:30:00,38.28,38.29,38.1,38.2,429995.0,38.1087,38.1187,37.9295,38.0291,429995.0
2025-03-05 15:40:00,38.2,38.34,38.14,38.17,665087.0,38.0291,38.1684,37.9693,37.9992,665087.0
2025-03-05 15:50:00,38.17,38.18,37.96,38.15,2458873.0,37.9992,38.0091,37.7901,37.9793,2458873.0
2025-03-06 09:30:00,38.0,38.45,38.0,38.34,870829.0,37.83,38.2779,37.83,38.1684,870829.0
2025-03-06 09:40:00,38.34,38.55,38.13,38.27,938429.0,38.1684,38.3775,37.9594,38.0987,938429.0
2025-03-06 09:50:00,38.28,38.53,38.11,38.13,329940.0,38.1087,38.3576,37.9395,37.9594,329940.0
2025-03-06 10:00:00,38.13,38.71,38.08,38.66,524796.0,37.9594,38.5368,37.9096,38.487,524796.0
2025-03-06 10:10:00,38.65,38.65,38.35,38.39,274792.0,38.477,38.477,38.1784,38.2182,274792.0
2025-03-06 10:20:00,38.39,38.46,38.09,38.34,388779.0,38.2182,38.2879,37.9195,38.1684,388779.0
2025-03-06 10:30:00,38.34,38.6,38.24,38.59,267709.0,38.1684,38.4273,38.0689,38.4173,267709.0
2025-03-06 10:40:00,38.59,38.82,38.57,38.77,565499.0,38.4173,38.6463,38.3974,38.5965,565499.0
2025-03-06 10:50:00,38.77,38.8,38.46,38.64,563205.0,38.5965,38.6264,38.2879,38.4671,563205.0
2025-03-06 11:00:00,38.64,38.9,38.59,38.9,337744.0,38.4671,38.7259,38.4173,38.7259,337744.0
2025-03-06 11:10:00,38.9,39.01,38.7,38.72,430793.0,38.7259,38.8354,38.5268,38.5467,430793.0
2025-03-06 11:20:00,38.71,38.76,38.43,38.58,304550.0,38.5368,38.5866,38.258,38.4074,304550.0
2025-03-06 11:30:00,38.58,38.71,38.43,38.5,307704.0,38.4074,38.5368,38.258,38.3277,307704.0
2025-03-06 11:40:00,38.49,38.52,38.33,38.51,259237.0,38.3178,38.3476,38.1585,38.3377,259237.0
2025-03-06 11:50:00,38.51,38.51,38.34,38.41,156310.0,38.3377,38.3377,38.1684,38.2381,156310.0
2025-03-06 12:00:00,38.41,38.49,38.16,38.32,447124.0,38.2381,38.3178,37.9892,38.1485,447124.0
2025-03-06 12:10:00,38.34,38.34,38.11,38.16,140843.0,38.1684,38.1684,37.9395,37.9892,140843.0
2025-03-06 12:20:00,38.16,38.26,38.03,38.05,338473.0,37.9892,38.0888,37.8598,37.8797,338473.0
2025-03-06 12:30:00,38.05,38.15,37.89,37.89,185851.0,37.8797,37.9793,37.7204,37.7204,185851.0
2025-03-06 12:40:00,37.9,37.97,37.67,37.74,422918.0,37.7304,37.8001,37.5014,37.5711,422918.0
2025-03-06 12:50:00,37.74,37.83,37.66,37.75,187869.0,37.5711,37.6607,37.4915,37.5811,187869.0
2025-03-06 13:00:00,37.73,37.87,37.65,37.77,162295.0,37.5612,37.7005,37.4815,37.601,162295.0
2025-03-06 13:10:00,37.77,37.96,37.71,37.92,179450.0,37.601,37.7901,37.5412,37.7503,179450.0
2025-03-06 13:20:00,37.92,37.98,37.79,37.81,205028.0,37.7503,37.81,37.6209,37.6408,205028.0
2025-03-06 13:30:00,37.81,37.84,37.62,37.63,161163.0,37.6408,37.6707,37.4517,37.4616,161163.0
2025-03-06 13:40:00,37.64,37.66,37.49,37.56,238197.0,37.4716,37.4915,37.3222,37.3919,238197.0
2025-03-06 13:50:00,37.55,37.62,37.52,37.57,211068.0,37.382,37.4517,37.3521,37.4019,211068.0
2025-03-06 14:00:00,37.58,37.63,37.5,37.53,135313.0,37.4118,37.4616,37.3322,37.3621,135313.0
2025-03-06 14:10:00,37.53,37.62,37.46,37.49,213882.0,37.3621,37.4517,37.2924,37.3222,213882.0
2025-03-06 14:20:00,37.49,37.51,37.43,37.46,143068.0,37.3222,37.3421,37.2625,37.2924,143068.0
2025-03-06 14:30:00,37.45,37.51,37.43,37.45,142875.0,37.2824,37.3421,37.2625,37.2824,142875.0
2025-03-06 14:40:00,37.45,37.73,37.43,37.72,197162.0,37.2824,37.5612,37.2625,37.5512,197162.0
2025-03-06 14:50:00,37.72,37.88,37.36,37.36,227334.0,37.5512,37.7105,37.1928,37.1928,227334.0
2025-03-06 15:00:00,37.35,37.62,37.3,37.57,210472.0,37.1829,37.4517,37.1331,37.4019,210472.0
2025-03-06 15:10:00,37.56,37.75,37.56,37.67,252186.0,37.3919,37.5811,37.3919,37.5014,252186.0
2025-03-06 15:20:00,37.67,37.78,37.52,37.73,278287.0,37.5014,37.6109,37.3521,37.5612,278287.0
2025-03-06 15:30:00,37.73,37.77,37.64,37.76,304236.0,37.5612,37.601,37.4716,37.591,304236.0
2025-03-06 15:40:00,37.76,37.81,37.61,37.8,466410.0,37.591,37.6408,37.4417,37.6308,466410.0
2025-03-06 15:50:00,37.81,37.9,37.61,37.66,1474656.0,37.6408,37.7304,37.4417,37.4915,1474656.0
2025-03-07 09:30:00,37.18,37.18,36.69,37.01,429381.0,37.0136,37.0136,36.5258,36.8444,429381.0
2025-03-07 09:40:00,37.01,37.45,37.01,37.4,253316.0,36.8444,37.2824,36.8444,37.2326,253316.0
2025-03-07 09:50:00,37.4,37.63,37.31,37.48,247352.0,37.2326,37.4616,37.143,37.3123,247352.0
2025-03-07 10:00:00,37.47,37.63,37.33,37.5,261519.0,37.3023,37.4616,37.163,37.3322,261519.0
2025-03-07 10:10:00,37.51,37.65,37.18,37.22,211313.0,37.3421,37.4815,37.0136,37.0534,211313.0
2025-03-07 10:20:00,37.22,37.37,37.11,37.15,234505.0,37.0534,37.2028,36.9439,36.9838,234505.0
2025-03-07 10:30:00,37.15,37.16,36.78,36.8,350033.0,36.9838,36.9937,36.6154,36.6353,350033.0
2025-03-07 10:40:00,36.8,37.12,36.67,37.05,383891.0,36.6353,36.9539,36.5059,36.8842,383891.0
2025-03-07 10:50:00,37.05,37.07,36.82,36.87,238851.0,36.8842,36.9041,36.6552,36.705,238851.0
2025-03-07 11:00:00,36.87,37.03,36.81,36.83,286365.0,36.705,36.8643,36.6453,36.6652,286365.0
2025-03-07 11:10:00,36.85,36.88,36.7,36.7,247474.0,36.6851,36.715,36.5358,36.5358,247474.0
2025-03-07 11:20:00,36.71,36.72,36.47,36.5,292211.0,36.5457,36.5557,36.3068,36.3367,292211.0
2025-03-07 11:30:00,36.51,36.54,36.26,36.3,574845.0,36.3466,36.3765,36.0977,36.1376,574845.0
2025-03-07 11:40:00,36.29,36.31,36.18,36.25,307035.0,36.1276,36.1475,36.0181,36.0878,307035.0
2025-03-07 11:50:00,36.25,36.25,36.06,36.17,291997.0,36.0878,36.0878,35.8986,36.0081,291997.0
2025-03-07 12:00:00,36.18,36.22,35.96,36.13,588097.0,36.0181,36.0579,35.7991,35.9683,588097.0
2025-03-07 12:10:00,36.13,36.16,35.93,35.95,308295.0,35.9683,35.9982,35.7692,35.7891,308295.0
2025-03-07 12:20:00,35.95,36.17,35.93,36.17,223760.0,35.7891,36.0081,35.7692,36.0081,223760.0
2025-03-07 12:30:00,36.18,36.25,36.07,36.16,232887.0,36.0181,36.0878,35.9086,35.9982,232887.0
2025-03-07 12:40:00,36.15,36.5,36.13,36.45,291770.0,35.9882,36.3367,35.9683,36.2869,291770.0
2025-03-07 12:50:00,36.46,36.64,36.31,36.39,255492.0,36.2968,36.476,36.1475,36.2272,255492.0
2025-03-07 13:00:00,36.38,36.7,36.37,36.53,216807.0,36.2172,36.5358,36.2072,36.3665,216807.0
2025-03-07 13:10:00,36.53,36.65,36.46,36.54,136599.0,36.3665,36.486,36.2968,36.3765,136599.0
2025-03-07 13:20:00,36.54,36.59,36.4,36.45,197202.0,36.3765,36.4263,36.2371,36.2869,197202.0
2025-03-07 13:30:00,36.45,36.66,36.42,36.65,122189.0,36.2869,36.4959,36.257,36.486,122189.0
2025-03-07 13:40:00,36.65,36.72,36.6,36.64,160480.0,36.486,36.5557,36.4362,36.476,160480.0
2025-03-07 13:50:00,36.64,36.8,36.61,36.71,148789.0,36.476,36.6353,36.4462,36.5457,148789.0
2025-03-07 14:00:00,36.72,36.83,36.69,36.73,155951.0,36.5557,36.6652,36.5258,36.5656,155951.0
2025-03-07 14:10:00,36.74,37.02,36.73,37.02,205220.0,36.5756,36.8543,36.5656,36.8543,205220.0
2025-03-07 14:20:00,37.02,37.18,37.0,37.04,385155.0,36.8543,37.0136,36.8344,36.8742,385155.0
2025-03-07 14:30:00,37.05,37.11,36.93,37.08,338961.0,36.8842,36.9439,36.7647,36.9141,338961.0
2025-03-07 14:40:00,37.09,37.15,36.92,36.94,161805.0,36.924,36.9838,36.7548,36.7747,161805.0
2025-03-07 14:50:00,36.93,37.07,36.88,37.01,429247.0,36.7647,36.9041,36.715,36.8444,429247.0
2025-03-07 15:00:00,37.01,37.13,36.99,37.07,305159.0,36.8444,36.9638,36.8245,36.9041,305159.0
2025-03-07 15:10:00,37.08,37.23,36.98,37.18,337112.0,36.9141,37.0634,36.8145,37.0136,337112.0
2025-03-07 15:20:00,37.18,37.26,37.13,37.19,409389.0,37.0136,37.0933,36.9638,37.0236,409389.0
2025-03-07 15:30:00,37.19,37.27,37.01,37.05,317404.0,37.0236,37.1032,36.8444,36.8842,317404.0
2025-03-07 15:40:00,37.05,37.22,36.96,37.12,480838.0,36.8842,37.0534,36.7946,36.9539,480838.0
2025-03-07 15:50:00,37.11,37.12,36.88,36.96,1458547.0,36.9439,36.9539,36.715,36.7946,1458547.0
2025-03-10 09:30:00,35.6,35.68,35.02,35.4,1137814.0,35.4407,35.5203,34.8633,35.2416,1137814.0
2025-03-10 09:40:00,35.4,35.52,35.01,35.18,663200.0,35.2416,35.3611,34.8533,35.0226,663200.0
2025-03-10 09:50:00,35.18,35.27,35.05,35.23,367488.0,35.0226,35.1122,34.8932,35.0723,367488.0
2025-03-10 10:00:00,35.22,35.3,35.1,35.18,301565.0,35.0624,35.142,34.9429,35.0226,301565.0
2025-03-10 10:10:00,35.18,35.29,35.07,35.09,689169.0,35.0226,35.1321,34.9131,34.933,689169.0
2025-03-10 10:20:00,35.09,35.12,34.9,34.93,346426.0,34.933,34.9628,34.7438,34.7737,346426.0
2025-03-10 10:30:00,34.93,35.0,34.7,34.78,563838.0,34.7737,34.8434,34.5447,34.6244,563838.0
2025-03-10 10:40:00,34.79,34.81,34.6,34.69,664576.0,34.6343,34.6542,34.4452,34.5348,664576.0
2025-03-10 10:50:00,34.69,34.7,34.43,34.51,548051.0,34.5348,34.5447,34.2759,34.3556,548051.0
2025-03-10 11:00:00,34.51,34.95,34.5,34.84,491296.0,34.3556,34.7936,34.3456,34.6841,491296.0
2025-03-10 11:10:00,34.82,34.99,34.8,34.86,391769.0,34.6642,34.8334,34.6443,34.704,391769.0
2025-03-10 11:20:00,34.86,34.88,34.68,34.72,394794.0,34.704,34.7239,34.5248,34.5646,394794.0
2025-03-10 11:30:00,34.73,35.06,34.72,34.93,343287.0,34.5746,34.9031,34.5646,34.7737,343287.0
2025-03-10 11:40:00,34.93,34.95,34.6,34.8,323209.0,34.7737,34.7936,34.4452,34.6443,323209.0
2025-03-10 11:50:00,34.8,34.87,34.7,34.7,267382.0,34.6443,34.714,34.5447,34.5447,267382.0
2025-03-10 12:00:00,34.7,34.75,34.63,34.64,177409.0,34.5447,34.5945,34.475,34.485,177409.0
2025-03-10 12:10:00,34.65,34.77,34.57,34.57,185538.0,34.4949,34.6144,34.4153,34.4153,185538.0
2025-03-10 12:20:00,34.58,34.72,34.52,34.71,299512.0,34.4253,34.5646,34.3655,34.5547,299512.0
2025-03-10 12:30:00,34.72,34.87,34.65,34.68,285715.0,34.5646,34.714,34.4949,34.5248,285715.0
2025-03-10 12:40:00,34.68,34.72,34.61,34.62,174440.0,34.5248,34.5646,34.4551,34.4651,174440.0
2025-03-10 12:50:00,34.63,34.63,34.53,34.55,122754.0,34.475,34.475,34.3755,34.3954,122754.0
2025-03-10 13:00:00,34.55,34.62,34.47,34.49,212243.0,34.3954,34.4651,34.3157,34.3357,212243.0
2025-03-10 13:10:00,34.49,34.49,34.36,34.41,212440.0,34.3357,34.3357,34.2062,34.256,212440.0
2025-03-10 13:20:00,34.41,34.55,34.4,34.45,220547.0,34.256,34.3954,34.2461,34.2958,220547.0
2025-03-10 13:30:00,34.45,34.45,34.25,34.32,270278.0,34.2958,34.2958,34.0967,34.1664,270278.0
2025-03-10 13:40:00,34.33,34.39,34.27,34.3,158022.0,34.1764,34.2361,34.1166,34.1465,158022.0
2025-03-10 13:50:00,34.3,34.35,34.25,34.27,308498.0,34.1465,34.1963,34.0967,34.1166,308498.0
2025-03-10 14:00:00,34.26,34.27,34.11,34.17,192412.0,34.1067,34.1166,33.9574,34.0171,192412.0
2025-03-10 14:10:00,34.18,34.37,34.14,34.3,276565.0,34.027,34.2162,33.9872,34.1465,276565.0
2025-03-10 14:20:00,34.3,34.3,34.13,34.2,199555.0,34.1465,34.1465,33.9773,34.047,199555.0
2025-03-10 14:30:00,34.2,34.3,34.12,34.13,210603.0,34.047,34.1465,33.9673,33.9773,210603.0
2025-03-10 14:40:00,34.12,34.32,34.08,34.23,276844.0,33.9673,34.1664,33.9275,34.0768,276844.0
2025-03-10 14:50:00,34.23,34.27,34.13,34.2,290947.0,34.0768,34.1166,33.9773,34.047,290947.0
2025-03-10 15:00:00,34.2,34.2,34.02,34.05,301714.0,34.047,34.047,33.8678,33.8976,301714.0
2025-03-10 15:10:00,34.05,34.3,33.98,34.26,515818.0,33.8976,34.1465,33.8279,34.1067,515818.0
2025-03-10 15:20:00,34.27,34.56,34.27,34.31,571070.0,34.1166,34.4053,34.1166,34.1565,571070.0
2025-03-10 15:30:00,34.32,34.62,34.32,34.53,434173.0,34.1664,34.4651,34.1664,34.3755,434173.0
2025-03-10 15:40:00,34.53,34.55,34.26,34.46,649315.0,34.3755,34.3954,34.1067,34.3058,649315.0
2025-03-10 15:50:00,34.46,34.62,34.41,34.5,1445389.0,34.3058,34.4651,34.256,34.3456,1445389.0
2025-03-11 09:30:00,34.72,35.17,34.64,35.1,668853.0,34.5646,35.0126,34.485,34.9429,668853.0
2025-03-11 09:40:00,35.09,35.35,34.96,35.24,590148.0,34.933,35.1918,34.8036,35.0823,590148.0
2025-03-11 09:50:00,35.26,35.28,35.07,35.23,399405.0,35.1022,35.1221,34.9131,35.0723,399405.0
2025-03-11 10:00:00,35.23,35.54,35.02,35.44,646006.0,35.0723,35.381,34.8633,35.2814,646006.0
2025-03-11 10:10:00,35.45,35.46,35.03,35.15,305469.0,35.2914,35.3013,34.8732,34.9927,305469.0
2025-03-11 10:20:00,35.15,35.19,34.78,34.89,315233.0,34.9927,35.0325,34.6244,34.7339,315233.0
2025-03-11 10:30:00,34.88,35.0,34.64,34.67,446674.0,34.7239,34.8434,34.485,34.5149,446674.0
2025-03-11 10:40:00,34.68,34.77,34.57,34.68,203856.0,34.5248,34.6144,34.4153,34.5248,203856.0
2025-03-11 10:50:00,34.67,34.89,34.6,34.63,243998.0,34.5149,34.7339,34.4452,34.475,243998.0
2025-03-11 11:00:00,34.62,35.02,34.57,35.0,240069.0,34.4651,34.8633,34.4153,34.8434,240069.0
2025-03-11 11:10:00,35.0,35.09,34.91,35.07,187609.0,34.8434,34.933,34.7538,34.9131,187609.0
2025-03-11 11:20:00,35.05,35.18,35.01,35.05,198592.0,34.8932,35.0226,34.8533,34.8932,198592.0
2025-03-11 11:30:00,35.06,35.25,35.03,35.23,240432.0,34.9031,35.0923,34.8732,35.0723,240432.0
2025-03-11 11:40:00,35.22,35.36,35.18,35.29,268501.0,35.0624,35.2018,35.0226,35.1321,268501.0
2025-03-11 11:50:00,35.29,35.5,35.25,35.28,373860.0,35.1321,35.3411,35.0923,35.1221,373860.0
2025-03-11 12:00:00,35.27,35.38,35.23,35.29,259935.0,35.1122,35.2217,35.0723,35.1321,259935.0
2025-03-11 12:10:00,35.28,35.31,35.13,35.28,285544.0,35.1221,35.152,34.9728,35.1221,285544.0
2025-03-11 12:20:00,35.28,35.31,35.19,35.27,180231.0,35.1221,35.152,35.0325,35.1122,180231.0
2025-03-11 12:30:00,35.27,35.43,35.26,35.35,228887.0,35.1122,35.2715,35.1022,35.1918,228887.0
2025-03-11 12:40:00,35.36,35.51,35.31,35.39,243189.0,35.2018,35.3511,35.152,35.2316,243189.0
2025-03-11 12:50:00,35.39,35.4,35.24,35.33,177777.0,35.2316,35.2416,35.0823,35.1719,177777.0
2025-03-11 13:00:00,35.32,35.33,35.21,35.28,128888.0,35.1619,35.1719,35.0524,35.1221,128888.0
2025-03-11 13:10:00,35.28,35.32,35.19,35.27,145061.0,35.1221,35.1619,35.0325,35.1122,145061.0
2025-03-11 13:20:00,35.27,35.31,35.19,35.22,231941.0,35.1122,35.152,35.0325,35.0624,231941.0
2025-03-11 13:30:00,35.22,35.39,35.2,35.3,223071.0,35.0624,35.2316,35.0425,35.142,223071.0
2025-03-11 13:40:00,35.29,35.54,35.28,35.45,253065.0,35.1321,35.381,35.1221,35.2914,253065.0
2025-03-11 13:50:00,35.45,35.5,35.18,35.2,225331.0,35.2914,35.3411,35.0226,35.0425,225331.0
2025-03-11 14:00:00,35.2,35.52,35.19,35.48,276244.0,35.0425,35.3611,35.0325,35.3212,276244.0
2025-03-11 14:10:00,35.48,35.67,35.47,35.65,274004.0,35.3212,35.5104,35.3113,35.4905,274004.0
2025-03-11 14:20:00,35.65,35.87,35.61,35.67,417287.0,35.4905,35.7095,35.4506,35.5104,417287.0
2025-03-11 14:30:00,35.67,35.73,35.56,35.72,169336.0,35.5104,35.5701,35.4009,35.5602,169336.0
2025-03-11 14:40:00,35.72,36.03,35.7,36.03,438913.0,35.5602,35.8688,35.5402,35.8688,438913.0
2025-03-11 14:50:00,36.02,36.22,36.01,36.11,461967.0,35.8588,36.0579,35.8489,35.9484,461967.0
2025-03-11 15:00:00,36.12,36.18,35.93,36.05,360926.0,35.9584,36.0181,35.7692,35.8887,360926.0
2025-03-11 15:10:00,36.05,36.06,35.9,35.98,339829.0,35.8887,35.8986,35.7393,35.819,339829.0
2025-03-11 15:20:00,35.99,36.11,35.93,36.03,338599.0,35.8289,35.9484,35.7692,35.8688,338599.0
2025-03-11 15:30:00,36.03,36.1,35.96,35.98,427691.0,35.8688,35.9385,35.7991,35.819,427691.0
2025-03-11 15:40:00,35.98,36.19,35.94,36.17,456733.0,35.819,36.0281,35.7792,36.0081,456733.0
2025-03-11 15:50:00,36.16,36.17,35.84,35.88,1067778.0,35.9982,36.0081,35.6796,35.7194,1067778.0
2025-03-12 09:30:00,36.81,37.24,36.59,36.96,1217194.0,36.6453,37.0734,36.4263,36.7946,1217194.0
2025-03-12 09:40:00,36.97,37.02,36.64,36.69,371650.0,36.8046,36.8543,36.476,36.5258,371650.0
2025-03-12 09:50:00,36.68,36.9,36.58,36.75,281232.0,36.5159,36.7349,36.4163,36.5855,281232.0
2025-03-12 10:00:00,36.76,36.77,36.55,36.59,297162.0,36.5955,36.6055,36.3864,36.4263,297162.0
2025-03-12 10:10:00,36.58,36.69,36.51,36.69,279513.0,36.4163,36.5258,36.3466,36.5258,279513.0
2025-03-12 10:20:00,36.68,36.76,36.56,36.57,279199.0,36.5159,36.5955,36.3964,36.4064,279199.0
2025-03-12 10:30:00,36.57,36.6,36.17,36.17,193161.0,36.4064,36.4362,36.0081,36.0081,193161.0
2025-03-12 10:40:00,36.18,36.25,36.03,36.21,144067.0,36.0181,36.0878,35.8688,36.048,144067.0
2025-03-12 10:50:00,36.21,36.39,36.19,36.3,190633.0,36.048,36.2272,36.0281,36.1376,190633.0
2025-03-12 11:00:00,36.32,36.34,36.11,36.25,144339.0,36.1575,36.1774,35.9484,36.0878,144339.0
2025-03-12 11:10:00,36.25,36.34,36.2,36.26,135746.0,36.0878,36.1774,36.038,36.0977,135746.0
2025-03-12 11:20:00,36.27,36.48,36.23,36.41,172691.0,36.1077,36.3168,36.0679,36.2471,172691.0
2025-03-12 11:30:00,36.41,36.75,36.39,36.69,346932.0,36.2471,36.5855,36.2272,36.5258,346932.0
2025-03-12 11:40:00,36.7,36.87,36.67,36.77,239900.0,36.5358,36.705,36.5059,36.6055,239900.0
2025-03-12 11:50:00,36.77,36.83,36.68,36.77,139264.0,36.6055,36.6652,36.5159,36.6055,139264.0
2025-03-12 12:00:00,36.77,36.9,36.67,36.87,123828.0,36.6055,36.7349,36.5059,36.705,123828.0
2025-03-12 12:10:00,36.87,36.88,36.7,36.76,210780.0,36.705,36.715,36.5358,36.5955,210780.0
2025-03-12 12:20:00,36.76,36.83,36.68,36.78,226940.0,36.5955,36.6652,36.5159,36.6154,226940.0
2025-03-12 12:30:00,36.78,36.9,36.78,36.79,145333.0,36.6154,36.7349,36.6154,36.6254,145333.0
2025-03-12 12:40:00,36.78,36.79,36.64,36.79,113169.0,36.6154,36.6254,36.476,36.6254,113169.0
2025-03-12 12:50:00,36.79,36.84,36.62,36.63,106354.0,36.6254,36.6751,36.4561,36.4661,106354.0
2025-03-12 13:00:00,36.63,36.74,36.63,36.71,88484.0,36.4661,36.5756,36.4661,36.5457,88484.0
2025-03-12 13:10:00,36.72,36.77,36.68,36.74,95645.0,36.5557,36.6055,36.5159,36.5756,95645.0
2025-03-12 13:20:00,36.76,36.87,36.75,36.85,142905.0,36.5955,36.705,36.5855,36.6851,142905.0
2025-03-12 13:30:00,36.85,36.95,36.84,36.87,112308.0,36.6851,36.7847,36.6751,36.705,112308.0
2025-03-12 13:40:00,36.87,36.97,36.86,36.91,89433.0,36.705,36.8046,36.6951,36.7448,89433.0
2025-03-12 13:50:00,36.91,36.94,36.58,36.58,158558.0,36.7448,36.7747,36.4163,36.4163,158558.0
2025-03-12 14:00:00,36.57,36.75,36.56,36.7,123635.0,36.4064,36.5855,36.3964,36.5358,123635.0
2025-03-12 14:10:00,36.7,36.83,36.69,36.81,94802.0,36.5358,36.6652,36.5258,36.6453,94802.0
2025-03-12 14:20:00,36.81,36.93,36.76,36.91,165747.0,36.6453,36.7647,36.5955,36.7448,165747.0
2025-03-12 14:30:00,36.92,36.94,36.78,36.82,240355.0,36.7548,36.7747,36.6154,36.6552,240355.0
2025-03-12 14:40:00,36.83,36.87,36.79,36.8,145961.0,36.6652,36.705,36.6254,36.6353,145961.0
2025-03-12 14:50:00,36.8,36.99,36.76,36.92,149602.0,36.6353,36.8245,36.5955,36.7548,149602.0
2025-03-12 15:00:00,36.92,36.97,36.84,36.94,176457.0,36.7548,36.8046,36.6751,36.7747,176457.0
2025-03-12 15:10:00,36.94,36.96,36.8,36.92,106127.0,36.7747,36.7946,36.6353,36.7548,106127.0
2025-03-12 15:20:00,36.92,36.92,36.81,36.87,132302.0,36.7548,36.7548,36.6453,36.705,132302.0
2025-03-12 15:30:00,36.87,37.05,36.85,37.05,567883.0,36.705,36.8842,36.6851,36.8842,567883.0
2025-03-12 15:40:00,37.05,37.08,36.97,37.05,431680.0,36.8842,36.9141,36.8046,36.8842,431680.0
2025-03-12 15:50:00,37.05,37.06,36.77,36.77,989322.0,36.8842,36.8942,36.6055,36.6055,989322.0
2025-03-13 09:30:00,36.73,37.93,36.73,37.83,720779.0,36.5656,37.7603,36.5656,37.6607,720779.0
2025-03-13 09:40:00,37.82,37.89,37.6,37.66,595830.0,37.6508,37.7204,37.4317,37.4915,595830.0
2025-03-13 09:50:00,37.66,37.68,37.28,37.37,290627.0,37.4915,37.5114,37.1132,37.2028,290627.0
2025-03-13 10:00:00,37.36,37.57,37.29,37.54,417965.0,37.1928,37.4019,37.1231,37.372,417965.0
2025-03-13 10:10:00,37.54,37.9,37.51,37.87,356703.0,37.372,37.7304,37.3421,37.7005,356703.0
2025-03-13 10:20:00,37.87,38.1,37.84,38.03,545804.0,37.7005,37.9295,37.6707,37.8598,545804.0
2025-03-13 10:30:00,38.03,38.25,38.03,38.08,878450.0,37.8598,38.0788,37.8598,37.9096,878450.0
2025-03-13 10:40:00,38.07,38.25,37.98,38.06,408482.0,37.8996,38.0788,37.81,37.8897,408482.0
2025-03-13 10:50:00,38.07,38.15,38.0,38.11,263763.0,37.8996,37.9793,37.83,37.9395,263763.0
2025-03-13 11:00:00,38.11,38.31,38.1,38.16,489114.0,37.9395,38.1386,37.9295,37.9892,489114.0
2025-03-13 11:10:00,38.15,38.34,38.07,38.31,367735.0,37.9793,38.1684,37.8996,38.1386,367735.0
2025-03-13 11:20:00,38.32,38.72,38.26,38.65,869884.0,38.1485,38.5467,38.0888,38.477,869884.0
2025-03-13 11:30:00,38.64,38.74,38.49,38.55,886573.0,38.4671,38.5666,38.3178,38.3775,886573.0
2025-03-13 11:40:00,38.55,38.67,38.37,38.51,692133.0,38.3775,38.497,38.1983,38.3377,692133.0
2025-03-13 11:50:00,38.5,38.51,38.04,38.18,365682.0,38.3277,38.3377,37.8698,38.0091,365682.0
2025-03-13 12:00:00,38.18,38.35,38.15,38.31,362886.0,38.0091,38.1784,37.9793,38.1386,362886.0
2025-03-13 12:10:00,38.3,38.32,38.17,38.32,440840.0,38.1286,38.1485,37.9992,38.1485,440840.0
2025-03-13 12:20:00,38.31,38.33,38.12,38.23,486007.0,38.1386,38.1585,37.9494,38.0589,486007.0
2025-03-13 12:30:00,38.22,38.48,38.17,38.42,447359.0,38.049,38.3078,37.9992,38.2481,447359.0
2025-03-13 12:40:00,38.43,38.44,37.96,38.01,430844.0,38.258,38.268,37.7901,37.8399,430844.0
2025-03-13 12:50:00,38.01,38.13,37.9,38.02,192311.0,37.8399,37.9594,37.7304,37.8499,192311.0
2025-03-13 13:00:00,38.02,38.04,37.8,37.84,226583.0,37.8499,37.8698,37.6308,37.6707,226583.0
2025-03-13 13:10:00,37.85,37.86,37.57,37.62,235146.0,37.6806,37.6906,37.4019,37.4517,235146.0
2025-03-13 13:20:00,37.62,37.76,37.59,37.73,205999.0,37.4517,37.591,37.4218,37.5612,205999.0
2025-03-13 13:30:00,37.72,37.72,37.61,37.64,215472.0,37.5512,37.5512,37.4417,37.4716,215472.0
2025-03-13 13:40:00,37.64,37.72,37.51,37.51,228997.0,37.4716,37.5512,37.3421,37.3421,228997.0
2025-03-13 13:50:00,37.52,37.58,37.43,37.48,271488.0,37.3521,37.4118,37.2625,37.3123,271488.0
2025-03-13 14:00:00,37.46,37.72,37.46,37.69,208781.0,37.2924,37.5512,37.2924,37.5213,208781.0
2025-03-13 14:10:00,37.69,37.86,37.69,37.7,255700.0,37.5213,37.6906,37.5213,37.5313,255700.0
2025-03-13 14:20:00,37.7,37.82,37.66,37.76,171508.0,37.5313,37.6508,37.4915,37.591,171508.0
2025-03-13 14:30:00,37.76,37.85,37.69,37.73,152660.0,37.591,37.6806,37.5213,37.5612,152660.0
2025-03-13 14:40:00,37.73,37.79,37.67,37.7,162042.0,37.5612,37.6209,37.5014,37.5313,162042.0
2025-03-13 14:50:00,37.7,37.76,37.63,37.76,167170.0,37.5313,37.591,37.4616,37.591,167170.0
2025-03-13 15:00:00,37.75,37.8,37.62,37.65,200737.0,37.5811,37.6308,37.4517,37.4815,200737.0
2025-03-13 15:10:00,37.64,37.83,37.63,37.74,234584.0,37.4716,37.6607,37.4616,37.5711,234584.0
2025-03-13 15:20:00,37.74,37.79,37.66,37.71,249199.0,37.5711,37.6209,37.4915,37.5412,249199.0
2025-03-13 15:30:00,37.71,37.81,37.62,37.62,349297.0,37.5412,37.6408,37.4517,37.4517,349297.0
2025-03-13 15:40:00,37.62,37.74,37.6,37.7,363077.0,37.4517,37.5711,37.4317,37.5313,363077.0
2025-03-13 15:50:00,37.7,37.7,37.54,37.59,1152338.0,37.5313,37.5313,37.372,37.4218,1152338.0
2025-03-14 09:30:00,38.09,38.44,38.0,38.27,687362.0,37.9195,38.268,37.83,38.0987,687362.0
2025-03-14 09:40:00,38.29,38.54,38.26,38.51,284915.0,38.1187,38.3675,38.0888,38.3377,284915.0
2025-03-14 09:50:00,38.51,38.69,38.48,38.52,377048.0,38.3377,38.5169,38.3078,38.3476,377048.0
2025-03-14 10:00:00,38.51,38.53,38.24,38.35,336481.0,38.3377,38.3576,38.0689,38.1784,336481.0
2025-03-14 10:10:00,38.35,38.47,38.31,38.36,247439.0,38.1784,38.2978,38.1386,38.1883,247439.0
2025-03-14 10:20:00,38.33,38.42,38.18,38.23,183198.0,38.1585,38.2481,38.0091,38.0589,183198.0
2025-03-14 10:30:00,38.23,38.33,38.16,38.32,182059.0,38.0589,38.1585,37.9892,38.1485,182059.0
2025-03-14 10:40:00,38.32,38.49,38.32,38.42,186236.0,38.1485,38.3178,38.1485,38.2481,186236.0
2025-03-14 10:50:00,38.41,38.58,38.41,38.57,266126.0,38.2381,38.4074,38.2381,38.3974,266126.0
2025-03-14 11:00:00,38.58,38.61,38.42,38.42,160240.0,38.4074,38.4372,38.2481,38.2481,160240.0
2025-03-14 11:10:00,38.43,38.47,38.38,38.43,172326.0,38.258,38.2978,38.2083,38.258,172326.0
2025-03-14 11:20:00,38.43,38.56,38.4,38.54,360824.0,38.258,38.3874,38.2282,38.3675,360824.0
2025-03-14 11:30:00,38.53,38.67,38.53,38.66,286041.0,38.3576,38.497,38.3576,38.487,286041.0
2025-03-14 11:40:00,38.66,38.75,38.63,38.69,321111.0,38.487,38.5766,38.4571,38.5169,321111.0
2025-03-14 11:50:00,38.7,38.89,38.67,38.89,281694.0,38.5268,38.716,38.497,38.716,281694.0
2025-03-14 12:00:00,38.89,38.93,38.8,38.84,693881.0,38.716,38.7558,38.6264,38.6662,693881.0
2025-03-14 12:10:00,38.84,38.86,38.65,38.66,244853.0,38.6662,38.6861,38.477,38.487,244853.0
2025-03-14 12:20:00,38.66,38.72,38.53,38.57,215891.0,38.487,38.5467,38.3576,38.3974,215891.0
2025-03-14 12:30:00,38.56,38.71,38.49,38.6,293075.0,38.3874,38.5368,38.3178,38.4273,293075.0
2025-03-14 12:40:00,38.61,38.65,38.55,38.62,112040.0,38.4372,38.477,38.3775,38.4472,112040.0
2025-03-14 12:50:00,38.63,38.68,38.59,38.66,188032.0,38.4571,38.5069,38.4173,38.487,188032.0
2025-03-14 13:00:00,38.66,38.82,38.64,38.75,139249.0,38.487,38.6463,38.4671,38.5766,139249.0
2025-03-14 13:10:00,38.74,38.76,38.65,38.66,114918.0,38.5666,38.5866,38.477,38.487,114918.0
2025-03-14 13:20:00,38.66,38.71,38.59,38.62,137027.0,38.487,38.5368,38.4173,38.4472,137027.0
2025-03-14 13:30:00,38.62,38.68,38.58,38.63,108304.0,38.4472,38.5069,38.4074,38.4571,108304.0
2025-03-14 13:40:00,38.64,38.74,38.6,38.7,233272.0,38.4671,38.5666,38.4273,38.5268,233272.0
2025-03-14 13:50:00,38.69,38.76,38.62,38.62,110685.0,38.5169,38.5866,38.4472,38.4472,110685.0
2025-03-14 14:00:00,38.63,38.67,38.58,38.59,113348.0,38.4571,38.497,38.4074,38.4173,113348.0
2025-03-14 14:10:00,38.59,38.62,38.53,38.56,139233.0,38.4173,38.4472,38.3576,38.3874,139233.0
2025-03-14 14:20:00,38.55,38.57,38.49,38.5,148990.0,38.3775,38.3974,38.3178,38.3277,148990.0
2025-03-14 14:30:00,38.52,38.63,38.51,38.63,142433.0,38.3476,38.4571,38.3377,38.4571,142433.0
2025-03-14 14:40:00,38.63,38.7,38.58,38.69,308483.0,38.4571,38.5268,38.4074,38.5169,308483.0
2025-03-14 14:50:00,38.69,38.71,38.59,38.66,143608.0,38.5169,38.5368,38.4173,38.487,143608.0
2025-03-14 15:00:00,38.65,38.78,38.62,38.76,142468.0,38.477,38.6065,38.4472,38.5866,142468.0
2025-03-14 15:10:00,38.76,38.8,38.73,38.75,229725.0,38.5866,38.6264,38.5567,38.5766,229725.0
2025-03-14 15:20:00,38.75,38.76,38.66,38.69,233277.0,38.5766,38.5866,38.487,38.5169,233277.0
2025-03-14 15:30:00,38.69,38.75,38.64,38.65,207786.0,38.5169,38.5766,38.4671,38.477,207786.0
2025-03-14 15:40:00,38.65,38.83,38.61,38.82,314193.0,38.477,38.6562,38.4372,38.6463,314193.0
2025-03-14 15:50:00,38.81,38.95,38.7,38.86,1401113.0,38.6363,38.7757,38.5268,38.6861,1401113.0
2025-03-17 09:30:00,38.99,39.83,38.99,39.54,773440.0,38.8155,39.6518,38.8155,39.3631,773440.0
2025-03-17 09:40:00,39.54,39.76,39.41,39.63,355489.0,39.3631,39.5821,39.2336,39.4527,355489.0
2025-03-17 09:50:00,39.63,39.77,39.6,39.65,371523.0,39.4527,39.592,39.4228,39.4726,371523.0
2025-03-17 10:00:00,39.65,39.83,39.52,39.73,503958.0,39.4726,39.6518,39.3432,39.5522,503958.0
2025-03-17 10:10:00,39.74,39.8,39.66,39.76,302238.0,39.5622,39.6219,39.4825,39.5821,302238.0
2025-03-17 10:20:00,39.75,39.82,39.63,39.65,211200.0,39.5721,39.6418,39.4527,39.4726,211200.0
2025-03-17 10:30:00,39.65,39.65,39.34,39.51,246728.0,39.4726,39.4726,39.164,39.3332,246728.0
2025-03-17 10:40:00,39.51,39.64,39.5,39.6,116094.0,39.3332,39.4626,39.3232,39.4228,116094.0
2025-03-17 10:50:00,39.61,39.61,39.41,39.48,98970.0,39.4327,39.4327,39.2336,39.3033,98970.0
2025-03-17 11:00:00,39.48,39.61,39.46,39.6,111063.0,39.3033,39.4327,39.2834,39.4228,111063.0
2025-03-17 11:10:00,39.61,39.7,39.55,39.69,87714.0,39.4327,39.5223,39.373,39.5124,87714.0
2025-03-17 11:20:00,39.69,39.77,39.65,39.65,78735.0,39.5124,39.592,39.4726,39.4726,78735.0
2025-03-17 11:30:00,39.66,39.68,39.53,39.59,107525.0,39.4825,39.5024,39.3531,39.4128,107525.0
2025-03-17 11:40:00,39.6,39.73,39.59,39.68,132780.0,39.4228,39.5522,39.4128,39.5024,132780.0
2025-03-17 11:50:00,39.68,39.73,39.65,39.72,97504.0,39.5024,39.5522,39.4726,39.5423,97504.0
2025-03-17 12:00:00,39.71,39.72,39.61,39.71,77441.0,39.5323,39.5423,39.4327,39.5323,77441.0
2025-03-17 12:10:00,39.71,39.77,39.62,39.69,79559.0,39.5323,39.592,39.4427,39.5124,79559.0
2025-03-17 12:20:00,39.69,39.71,39.64,39.67,108816.0,39.5124,39.5323,39.4626,39.4925,108816.0
2025-03-17 12:30:00,39.66,39.67,39.57,39.58,101632.0,39.4825,39.4925,39.3929,39.4029,101632.0
2025-03-17 12:40:00,39.59,39.64,39.52,39.64,108000.0,39.4128,39.4626,39.3432,39.4626,108000.0
2025-03-17 12:50:00,39.64,39.76,39.6,39.7,83675.0,39.4626,39.5821,39.4228,39.5223,83675.0
2025-03-17 13:00:00,39.7,39.73,39.64,39.7,138750.0,39.5223,39.5522,39.4626,39.5223,138750.0
2025-03-17 13:10:00,39.71,39.74,39.68,39.7,62792.0,39.5323,39.5622,39.5024,39.5223,62792.0
2025-03-17 13:20:00,39.71,39.88,39.69,39.81,164904.0,39.5323,39.7015,39.5124,39.6319,164904.0
2025-03-17 13:30:00,39.81,39.87,39.8,39.85,99733.0,39.6319,39.6916,39.6219,39.6717,99733.0
2025-03-17 13:40:00,39.85,39.85,39.77,39.8,106768.0,39.6717,39.6717,39.592,39.6219,106768.0
2025-03-17 13:50:00,39.81,39.86,39.8,39.85,164434.0,39.6319,39.6816,39.6219,39.6717,164434.0
2025-03-17 14:00:00,39.85,39.93,39.83,39.91,98730.0,39.6717,39.7513,39.6518,39.7314,98730.0
2025-03-17 14:10:00,39.9,39.94,39.88,39.94,71890.0,39.7214,39.7613,39.7015,39.7613,71890.0
2025-03-17 14:20:00,39.94,39.94,39.85,39.85,93629.0,39.7613,39.7613,39.6717,39.6717,93629.0
2025-03-17 14:30:00,39.86,39.95,39.83,39.94,226569.0,39.6816,39.7712,39.6518,39.7613,226569.0
2025-03-17 14:40:00,39.94,39.99,39.86,39.86,171780.0,39.7613,39.811,39.6816,39.6816,171780.0
2025-03-17 14:50:00,39.85,39.9,39.76,39.77,206079.0,39.6717,39.7214,39.5821,39.592,206079.0
2025-03-17 15:00:00,39.77,39.85,39.73,39.81,225760.0,39.592,39.6717,39.5522,39.6319,225760.0
2025-03-17 15:10:00,39.82,39.95,39.79,39.94,188090.0,39.6418,39.7712,39.6119,39.7613,188090.0
2025-03-17 15:20:00,39.94,39.95,39.81,39.85,256045.0,39.7613,39.7712,39.6319,39.6717,256045.0
2025-03-17 15:30:00,39.84,39.93,39.78,39.8,344204.0,39.6617,39.7513,39.602,39.6219,344204.0
2025-03-17 15:40:00,39.81,39.86,39.73,39.76,319808.0,39.6319,39.6816,39.5522,39.5821,319808.0
2025-03-17 15:50:00,39.76,39.76,39.48,39.54,1560813.0,39.5821,39.5821,39.3033,39.3631,1560813.0
2025-03-18 09:30:00,40.12,40.31,39.56,39.69,866967.0,39.9405,40.1296,39.383,39.5124,866967.0
2025-03-18 09:40:00,39.69,39.85,39.57,39.78,567140.0,39.5124,39.6717,39.3929,39.602,567140.0
2025-03-18 09:50:00,39.8,39.96,39.66,39.7,215448.0,39.6219,39.7812,39.4825,39.5223,215448.0
2025-03-18 10:00:00,39.69,39.77,39.47,39.66,262479.0,39.5124,39.592,39.2934,39.4825,262479.0
2025-03-18 10:10:00,39.66,39.66,39.48,39.53,258514.0,39.4825,39.4825,39.3033,39.3531,258514.0
2025-03-18 10:20:00,39.53,39.72,39.53,39.69,308726.0,39.3531,39.5423,39.3531,39.5124,308726.0
2025-03-18 10:30:00,39.69,39.72,39.6,39.72,131511.0,39.5124,39.5423,39.4228,39.5423,131511.0
2025-03-18 10:40:00,39.72,39.76,39.5,39.56,277882.0,39.5423,39.5821,39.3232,39.383,277882.0
2025-03-18 10:50:00,39.56,39.61,39.47,39.49,215413.0,39.383,39.4327,39.2934,39.3133,215413.0
2025-03-18 11:00:00,39.49,39.51,39.27,39.41,275311.0,39.3133,39.3332,39.0943,39.2336,275311.0
2025-03-18 11:10:00,39.41,39.56,39.35,39.55,131079.0,39.2336,39.383,39.1739,39.373,131079.0
2025-03-18 11:20:00,39.56,39.69,39.54,39.62,294892.0,39.383,39.5124,39.3631,39.4427,294892.0
2025-03-18 11:30:00,39.61,39.69,39.6,39.66,183078.0,39.4327,39.5124,39.4228,39.4825,183078.0
2025-03-18 11:40:00,39.66,39.75,39.63,39.66,338338.0,39.4825,39.5721,39.4527,39.4825,338338.0
2025-03-18 11:50:00,39.66,39.75,39.63,39.71,198773.0,39.4825,39.5721,39.4527,39.5323,198773.0
2025-03-18 12:00:00,39.72,39.78,39.7,39.73,171014.0,39.5423,39.602,39.5223,39.5522,171014.0
2025-03-18 12:10:00,39.73,39.85,39.72,39.77,99182.0,39.5522,39.6717,39.5423,39.592,99182.0
2025-03-18 12:20:00,39.77,39.86,39.72,39.83,188797.0,39.592,39.6816,39.5423,39.6518,188797.0
2025-03-18 12:30:00,39.82,39.88,39.73,39.78,129383.0,39.6418,39.7015,39.5522,39.602,129383.0
2025-03-18 12:40:00,39.77,39.78,39.66,39.71,119432.0,39.592,39.602,39.4825,39.5323,119432.0
2025-03-18 12:50:00,39.71,39.8,39.65,39.77,133929.0,39.5323,39.6219,39.4726,39.592,133929.0
2025-03-18 13:00:00,39.77,39.8,39.7,39.73,112095.0,39.592,39.6219,39.5223,39.5522,112095.0
2025-03-18 13:10:00,39.73,39.79,39.63,39.65,273798.0,39.5522,39.6119,39.4527,39.4726,273798.0
2025-03-18 13:20:00,39.66,39.88,39.66,39.84,252043.0,39.4825,39.7015,39.4825,39.6617,252043.0
2025-03-18 13:30:00,39.84,39.92,39.8,39.91,121325.0,39.6617,39.7414,39.6219,39.7314,121325.0
2025-03-18 13:40:00,39.91,39.98,39.87,39.94,143292.0,39.7314,39.8011,39.6916,39.7613,143292.0
2025-03-18 13:50:00,39.94,40.0,39.82,39.84,174681.0,39.7613,39.821,39.6418,39.6617,174681.0
2025-03-18 14:00:00,39.84,39.88,39.73,39.88,245331.0,39.6617,39.7015,39.5522,39.7015,245331.0
2025-03-18 14:10:00,39.87,39.88,39.81,39.87,105153.0,39.6916,39.7015,39.6319,39.6916,105153.0
2025-03-18 14:20:00,39.87,39.99,39.81,39.83,170586.0,39.6916,39.811,39.6319,39.6518,170586.0
2025-03-18 14:30:00,39.83,39.98,39.83,39.94,95447.0,39.6518,39.8011,39.6518,39.7613,95447.0
2025-03-18 14:40:00,39.94,39.96,39.86,39.93,174857.0,39.7613,39.7812,39.6816,39.7513,174857.0
2025-03-18 14:50:00,39.92,39.97,39.81,39.84,184361.0,39.7414,39.7911,39.6319,39.6617,184361.0
2025-03-18 15:00:00,39.84,39.9,39.79,39.85,311915.0,39.6617,39.7214,39.6119,39.6717,311915.0
2025-03-18 15:10:00,39.86,39.91,39.82,39.89,146414.0,39.6816,39.7314,39.6418,39.7115,146414.0
2025-03-18 15:20:00,39.9,39.9,39.78,39.8,184144.0,39.7214,39.7214,39.602,39.6219,184144.0
2025-03-18 15:30:00,39.8,39.85,39.78,39.82,167762.0,39.6219,39.6717,39.602,39.6418,167762.0
2025-03-18 15:40:00,39.83,39.87,39.73,39.78,388343.0,39.6518,39.6916,39.5522,39.602,388343.0
2025-03-18 15:50:00,39.77,39.88,39.73,39.85,1238145.0,39.592,39.7015,39.5522,39.6717,1238145.0
2025-03-19 09:30:00,39.8,40.16,39.52,39.99,447235.0,39.6219,39.9803,39.3432,39.811,447235.0
2025-03-19 09:40:00,40.0,40.09,39.89,40.0,424445.0,39.821,39.9106,39.7115,39.821,424445.0
2025-03-19 09:50:00,40.01,40.19,39.95,40.11,384709.0,39.831,40.0102,39.7712,39.9305,384709.0
2025-03-19 10:00:00,40.11,40.13,39.94,39.99,270589.0,39.9305,39.9504,39.7613,39.811,270589.0
2025-03-19 10:10:00,39.98,40.14,39.9,40.05,604076.0,39.8011,39.9604,39.7214,39.8708,604076.0
2025-03-19 10:20:00,40.05,40.14,39.99,40.0,319098.0,39.8708,39.9604,39.811,39.821,319098.0
2025-03-19 10:30:00,40.01,40.1,40.0,40.08,228997.0,39.831,39.9206,39.821,39.9006,228997.0
2025-03-19 10:40:00,40.09,40.13,40.0,40.04,187098.0,39.9106,39.9504,39.821,39.8608,187098.0
2025-03-19 10:50:00,40.04,40.07,39.99,40.06,247517.0,39.8608,39.8907,39.811,39.8807,247517.0
2025-03-19 11:00:00,40.05,40.17,40.01,40.15,130850.0,39.8708,39.9902,39.831,39.9703,130850.0
2025-03-19 11:10:00,40.16,40.16,40.05,40.09,137130.0,39.9803,39.9803,39.8708,39.9106,137130.0
2025-03-19 11:20:00,40.09,40.12,40.04,40.08,108689.0,39.9106,39.9405,39.8608,39.9006,108689.0
2025-03-19 11:30:00,40.07,40.16,40.06,40.1,113403.0,39.8907,39.9803,39.8807,39.9206,113403.0
2025-03-19 11:40:00,40.11,40.3,40.09,40.3,261075.0,39.9305,40.1197,39.9106,40.1197,261075.0
2025-03-19 11:50:00,40.3,40.34,40.25,40.31,195745.0,40.1197,40.1595,40.0699,40.1296,195745.0
2025-03-19 12:00:00,40.3,40.44,40.28,40.39,231850.0,40.1197,40.259,40.0997,40.2093,231850.0
2025-03-19 12:10:00,40.4,40.44,40.27,40.36,159929.0,40.2192,40.259,40.0898,40.1794,159929.0
2025-03-19 12:20:00,40.35,40.44,40.34,40.41,201622.0,40.1694,40.259,40.1595,40.2292,201622.0
2025-03-19 12:30:00,40.42,40.46,40.37,40.38,182365.0,40.2391,40.2789,40.1893,40.1993,182365.0
2025-03-19 12:40:00,40.38,40.46,40.35,40.46,193374.0,40.1993,40.2789,40.1694,40.2789,193374.0
2025-03-19 12:50:00,40.46,40.53,40.34,40.38,373695.0,40.2789,40.3486,40.1595,40.1993,373695.0
2025-03-19 13:00:00,40.39,40.46,40.33,40.37,204599.0,40.2093,40.2789,40.1495,40.1893,204599.0
2025-03-19 13:10:00,40.37,40.37,40.22,40.27,157465.0,40.1893,40.1893,40.04,40.0898,157465.0
2025-03-19 13:20:00,40.26,40.36,40.26,40.32,131979.0,40.0798,40.1794,40.0798,40.1396,131979.0
2025-03-19 13:30:00,40.32,40.39,40.31,40.38,145670.0,40.1396,40.2093,40.1296,40.1993,145670.0
2025-03-19 13:40:00,40.39,40.41,40.32,40.34,187607.0,40.2093,40.2292,40.1396,40.1595,187607.0
2025-03-19 13:50:00,40.34,40.47,40.28,40.3,264378.0,40.1595,40.2889,40.0997,40.1197,264378.0
2025-03-19 14:00:00,40.28,40.5,40.18,40.34,410945.0,40.0997,40.3188,40.0002,40.1595,410945.0
2025-03-19 14:10:00,40.34,40.43,40.32,40.32,221222.0,40.1595,40.2491,40.1396,40.1396,221222.0
2025-03-19 14:20:00,40.32,40.43,40.27,40.3,285747.0,40.1396,40.2491,40.0898,40.1197,285747.0
2025-03-19 14:30:00,40.32,40.54,40.31,40.39,488836.0,40.1396,40.3586,40.1296,40.2093,488836.0
2025-03-19 14:40:00,40.4,40.55,40.35,40.45,506369.0,40.2192,40.3685,40.1694,40.269,506369.0
2025-03-19 14:50:00,40.46,40.83,40.45,40.8,680345.0,40.2789,40.6473,40.269,40.6174,680345.0
2025-03-19 15:00:00,40.8,41.08,40.79,41.06,447144.0,40.6174,40.8962,40.6075,40.8763,447144.0
2025-03-19 15:10:00,41.07,41.1,40.92,40.92,402367.0,40.8862,40.9161,40.7369,40.7369,402367.0
2025-03-19 15:20:00,40.93,40.94,40.39,40.48,412877.0,40.7468,40.7568,40.2093,40.2989,412877.0
2025-03-19 15:30:00,40.48,40.63,40.45,40.61,278458.0,40.2989,40.4482,40.269,40.4283,278458.0
2025-03-19 15:40:00,40.61,40.67,40.47,40.51,542868.0,40.4283,40.488,40.2889,40.3287,542868.0
2025-03-19 15:50:00,40.5,40.51,40.35,40.44,1453658.0,40.3188,40.3287,40.1694,40.259,1453658.0
2025-03-20 09:30:00,41.05,41.26,40.61,40.98,2218555.0,40.8663,41.0754,40.4283,40.7966,2218555.0
2025-03-20 09:40:00,40.98,41.08,40.81,40.9,745049.0,40.7966,40.8962,40.6274,40.717,745049.0
2025-03-20 09:50:00,40.89,40.99,40.71,40.71,435645.0,40.707,40.8066,40.5278,40.5278,435645.0
2025-03-20 10:00:00,40.7,41.08,40.67,41.01,583715.0,40.5179,40.8962,40.488,40.8265,583715.0
2025-03-20 10:10:00,41.0,41.29,40.96,41.25,666976.0,40.8165,41.1052,40.7767,41.0654,666976.0
2025-03-20 10:20:00,41.25,41.28,41.14,41.22,330036.0,41.0654,41.0953,40.9559,41.0355,330036.0
2025-03-20 10:30:00,41.22,41.29,41.08,41.23,364674.0,41.0355,41.1052,40.8962,41.0455,364674.0
2025-03-20 10:40:00,41.23,41.41,41.2,41.38,412048.0,41.0455,41.2247,41.0156,41.1948,412048.0
2025-03-20 10:50:00,41.38,41.48,41.23,41.45,652311.0,41.1948,41.2944,41.0455,41.2645,652311.0
2025-03-20 11:00:00,41.45,41.51,41.36,41.38,409567.0,41.2645,41.3242,41.1749,41.1948,409567.0
2025-03-20 11:10:00,41.38,41.53,41.33,41.37,627395.0,41.1948,41.3442,41.1451,41.1849,627395.0
2025-03-20 11:20:00,41.38,41.53,41.34,41.39,434395.0,41.1948,41.3442,41.155,41.2048,434395.0
2025-03-20 11:30:00,41.39,41.39,41.17,41.19,502179.0,41.2048,41.2048,40.9858,41.0057,502179.0
2025-03-20 11:40:00,41.19,41.22,41.05,41.16,376941.0,41.0057,41.0355,40.8663,40.9758,376941.0
2025-03-20 11:50:00,41.16,41.17,40.99,41.04,387420.0,40.9758,40.9858,40.8066,40.8563,387420.0
2025-03-20 12:00:00,41.03,41.08,40.9,40.94,286933.0,40.8464,40.8962,40.717,40.7568,286933.0
2025-03-20 12:10:00,40.94,40.96,40.77,40.8,328297.0,40.7568,40.7767,40.5876,40.6174,328297.0
2025-03-20 12:20:00,40.8,40.8,40.62,40.68,251464.0,40.6174,40.6174,40.4382,40.498,251464.0
2025-03-20 12:30:00,40.68,40.77,40.62,40.74,215267.0,40.498,40.5876,40.4382,40.5577,215267.0
2025-03-20 12:40:00,40.74,40.86,40.69,40.84,223777.0,40.5577,40.6772,40.5079,40.6572,223777.0
2025-03-20 12:50:00,40.84,40.89,40.81,40.83,296738.0,40.6572,40.707,40.6274,40.6473,296738.0
2025-03-20 13:00:00,40.83,40.92,40.82,40.89,169233.0,40.6473,40.7369,40.6373,40.707,169233.0
2025-03-20 13:10:00,40.9,40.91,40.74,40.8,166481.0,40.717,40.7269,40.5577,40.6174,166481.0
2025-03-20 13:20:00,40.81,40.83,40.66,40.72,233567.0,40.6274,40.6473,40.478,40.5378,233567.0
2025-03-20 13:30:00,40.72,40.78,40.64,40.71,205769.0,40.5378,40.5975,40.4581,40.5278,205769.0
2025-03-20 13:40:00,40.71,40.8,40.64,40.76,256461.0,40.5278,40.6174,40.4581,40.5776,256461.0
2025-03-20 13:50:00,40.76,40.77,40.59,40.62,182883.0,40.5776,40.5876,40.4084,40.4382,182883.0
2025-03-20 14:00:00,40.63,40.74,40.62,40.71,154350.0,40.4482,40.5577,40.4382,40.5278,154350.0
2025-03-20 14:10:00,40.71,40.76,40.69,40.73,186715.0,40.5278,40.5776,40.5079,40.5477,186715.0
2025-03-20 14:20:00,40.73,40.73,40.66,40.67,190552.0,40.5477,40.5477,40.478,40.488,190552.0
2025-03-20 14:30:00,40.68,40.7,40.59,40.68,234614.0,40.498,40.5179,40.4084,40.498,234614.0
2025-03-20 14:40:00,40.69,40.71,40.56,40.63,203128.0,40.5079,40.5278,40.3785,40.4482,203128.0
2025-03-20 14:50:00,40.63,40.74,40.57,40.6,166982.0,40.4482,40.5577,40.3885,40.4183,166982.0
2025-03-20 15:00:00,40.59,40.7,40.58,40.7,167205.0,40.4084,40.5179,40.3984,40.5179,167205.0
2025-03-20 15:10:00,40.69,40.88,40.68,40.87,313475.0,40.5079,40.6971,40.498,40.6871,313475.0
2025-03-20 15:20:00,40.87,40.94,40.73,40.74,322436.0,40.6871,40.7568,40.5477,40.5577,322436.0
2025-03-20 15:30:00,40.75,40.83,40.72,40.8,283355.0,40.5676,40.6473,40.5378,40.6174,283355.0
2025-03-20 15:40:00,40.8,40.96,40.8,40.95,329086.0,40.6174,40.7767,40.6174,40.7668,329086.0
2025-03-20 15:50:00,40.95,40.96,40.69,40.71,1227076.0,40.7668,40.7767,40.5079,40.5278,1227076.0
2025-03-21 09:30:00,39.96,39.96,39.52,39.63,2390839.0,39.7812,39.7812,39.3432,39.4527,2390839.0
2025-03-21 09:40:00,39.62,39.77,39.51,39.55,380525.0,39.4427,39.592,39.3332,39.373,380525.0
2025-03-21 09:50:00,39.54,39.63,39.32,39.34,405824.0,39.3631,39.4527,39.144,39.164,405824.0
2025-03-21 10:00:00,39.34,39.43,39.21,39.29,554573.0,39.164,39.2536,39.0345,39.1142,554573.0
2025-03-21 10:10:00,39.29,39.61,39.27,39.54,562795.0,39.1142,39.4327,39.0943,39.3631,562795.0
2025-03-21 10:20:00,39.54,39.62,39.38,39.54,296400.0,39.3631,39.4427,39.2038,39.3631,296400.0
2025-03-21 10:30:00,39.54,39.57,39.48,39.5,257290.0,39.3631,39.3929,39.3033,39.3232,257290.0
2025-03-21 10:40:00,39.49,39.62,39.47,39.61,152475.0,39.3133,39.4427,39.2934,39.4327,152475.0
2025-03-21 10:50:00,39.61,39.74,39.55,39.72,216952.0,39.4327,39.5622,39.373,39.5423,216952.0
2025-03-21 11:00:00,39.72,39.78,39.69,39.73,302481.0,39.5423,39.602,39.5124,39.5522,302481.0
2025-03-21 11:10:00,39.72,39.76,39.64,39.68,260097.0,39.5423,39.5821,39.4626,39.5024,260097.0
2025-03-21 11:20:00,39.69,39.7,39.64,39.65,115135.0,39.5124,39.5223,39.4626,39.4726,115135.0
2025-03-21 11:30:00,39.65,39.72,39.62,39.66,101416.0,39.4726,39.5423,39.4427,39.4825,101416.0
2025-03-21 11:40:00,39.66,39.68,39.58,39.64,121337.0,39.4825,39.5024,39.4029,39.4626,121337.0
2025-03-21 11:50:00,39.63,39.68,39.56,39.57,172309.0,39.4527,39.5024,39.383,39.3929,172309.0
2025-03-21 12:00:00,39.56,39.64,39.5,39.62,187580.0,39.383,39.4626,39.3232,39.4427,187580.0
2025-03-21 12:10:00,39.62,39.72,39.61,39.7,188155.0,39.4427,39.5423,39.4327,39.5223,188155.0
2025-03-21 12:20:00,39.7,39.85,39.68,39.73,219475.0,39.5223,39.6717,39.5024,39.5522,219475.0
2025-03-21 12:30:00,39.73,39.8,39.7,39.77,187454.0,39.5522,39.6219,39.5223,39.592,187454.0
2025-03-21 12:40:00,39.78,39.85,39.73,39.82,180564.0,39.602,39.6717,39.5522,39.6418,180564.0
2025-03-21 12:50:00,39.82,39.92,39.79,39.91,141904.0,39.6418,39.7414,39.6119,39.7314,141904.0
2025-03-21 13:00:00,39.9,39.98,39.86,39.98,162039.0,39.7214,39.8011,39.6816,39.8011,162039.0
2025-03-21 13:10:00,39.98,39.99,39.87,39.91,151592.0,39.8011,39.811,39.6916,39.7314,151592.0
2025-03-21 13:20:00,39.91,39.98,39.88,39.91,92849.0,39.7314,39.8011,39.7015,39.7314,92849.0
2025-03-21 13:30:00,39.91,39.94,39.83,39.94,109525.0,39.7314,39.7613,39.6518,39.7613,109525.0
2025-03-21 13:40:00,39.94,40.12,39.93,40.08,198069.0,39.7613,39.9405,39.7513,39.9006,198069.0
2025-03-21 13:50:00,40.07,40.14,40.0,40.05,172365.0,39.8907,39.9604,39.821,39.8708,172365.0
2025-03-21 14:00:00,40.05,40.12,40.01,40.05,117601.0,39.8708,39.9405,39.831,39.8708,117601.0
2025-03-21 14:10:00,40.05,40.1,40.02,40.09,108457.0,39.8708,39.9206,39.8409,39.9106,108457.0
2025-03-21 14:20:00,40.09,40.12,40.02,40.03,176645.0,39.9106,39.9405,39.8409,39.8509,176645.0
2025-03-21 14:30:00,40.02,40.17,40.02,40.16,107284.0,39.8409,39.9902,39.8409,39.9803,107284.0
2025-03-21 14:40:00,40.16,40.17,40.05,40.07,98900.0,39.9803,39.9902,39.8708,39.8907,98900.0
2025-03-21 14:50:00,40.08,40.12,40.02,40.08,120165.0,39.9006,39.9405,39.8409,39.9006,120165.0
2025-03-21 15:00:00,40.08,40.09,39.98,40.0,148691.0,39.9006,39.9106,39.8011,39.821,148691.0
2025-03-21 15:10:00,40.0,40.07,39.95,40.05,179097.0,39.821,39.8907,39.7712,39.8708,179097.0
2025-03-21 15:20:00,40.05,40.07,39.95,39.98,208412.0,39.8708,39.8907,39.7712,39.8011,208412.0
2025-03-21 15:30:00,39.99,40.2,39.96,40.19,369512.0,39.811,40.0201,39.7812,40.0102,369512.0
2025-03-21 15:40:00,40.19,40.26,40.09,40.24,494689.0,40.0102,40.0798,39.9106,40.0599,494689.0
2025-03-21 15:50:00,40.25,40.37,40.2,40.26,1608354.0,40.0699,40.1893,40.0201,40.0798,1608354.0
2025-03-24 09:30:00,41.49,42.05,41.33,41.87,1402004.0,41.3043,41.8618,41.1451,41.6826,1402004.0
2025-03-24 09:40:00,41.87,42.1,41.82,42.04,611564.0,41.6826,41.9116,41.6329,41.8519,611564.0
2025-03-24 09:50:00,42.03,42.04,41.75,41.88,430009.0,41.8419,41.8519,41.5632,41.6926,430009.0
2025-03-24 10:00:00,41.87,42.04,41.84,41.84,471739.0,41.6826,41.8519,41.6528,41.6528,471739.0
2025-03-24 10:10:00,41.83,42.18,41.82,42.07,556633.0,41.6428,41.9912,41.6329,41.8817,556633.0
2025-03-24 10:20:00,42.07,42.23,42.04,42.19,237931.0,41.8817,42.041,41.8519,42.0012,237931.0
2025-03-24 10:30:00,42.18,42.21,42.06,42.07,430281.0,41.9912,42.0211,41.8718,41.8817,430281.0
2025-03-24 10:40:00,42.08,42.26,42.0,42.12,343746.0,41.8917,42.0709,41.8121,41.9315,343746.0
2025-03-24 10:50:00,42.12,42.15,42.0,42.01,181033.0,41.9315,41.9614,41.8121,41.822,181033.0
2025-03-24 11:00:00,42.0,42.09,41.96,42.02,449563.0,41.8121,41.9016,41.7722,41.832,449563.0
2025-03-24 11:10:00,42.01,42.14,42.01,42.11,232811.0,41.822,41.9514,41.822,41.9216,232811.0
2025-03-24 11:20:00,42.11,42.14,41.99,42.05,252031.0,41.9216,41.9514,41.8021,41.8618,252031.0
2025-03-24 11:30:00,42.05,42.2,42.0,42.13,326586.0,41.8618,42.0112,41.8121,41.9415,326586.0
2025-03-24 11:40:00,42.13,42.2,42.07,42.16,182857.0,41.9415,42.0112,41.8817,41.9713,182857.0
2025-03-24 11:50:00,42.16,42.28,42.14,42.26,160454.0,41.9713,42.0908,41.9514,42.0709,160454.0
2025-03-24 12:00:00,42.26,42.31,42.23,42.26,181630.0,42.0709,42.1207,42.041,42.0709,181630.0
2025-03-24 12:10:00,42.26,42.27,42.08,42.11,211431.0,42.0709,42.0808,41.8917,41.9216,211431.0
2025-03-24 12:20:00,42.11,42.27,42.1,42.12,244306.0,41.9216,42.0808,41.9116,41.9315,244306.0
2025-03-24 12:30:00,42.12,42.13,41.98,41.98,334353.0,41.9315,41.9415,41.7921,41.7921,334353.0
2025-03-24 12:40:00,41.98,42.06,41.89,42.0,341453.0,41.7921,41.8718,41.7025,41.8121,341453.0
2025-03-24 12:50:00,42.0,42.03,41.96,42.01,176732.0,41.8121,41.8419,41.7722,41.822,176732.0
2025-03-24 13:00:00,42.01,42.1,41.96,42.03,191794.0,41.822,41.9116,41.7722,41.8419,191794.0
2025-03-24 13:10:00,42.02,42.09,42.02,42.02,185547.0,41.832,41.9016,41.832,41.832,185547.0
2025-03-24 13:20:00,42.02,42.06,41.97,42.01,134386.0,41.832,41.8718,41.7822,41.822,134386.0
2025-03-24 13:30:00,42.01,42.06,41.97,42.0,234111.0,41.822,41.8718,41.7822,41.8121,234111.0
2025-03-24 13:40:00,42.0,42.02,41.96,42.0,220825.0,41.8121,41.832,41.7722,41.8121,220825.0
2025-03-24 13:50:00,42.01,42.01,41.83,41.92,212807.0,41.822,41.822,41.6428,41.7324,212807.0
2025-03-24 14:00:00,41.92,41.94,41.83,41.86,229875.0,41.7324,41.7523,41.6428,41.6727,229875.0
2025-03-24 14:10:00,41.86,41.89,41.76,41.82,344855.0,41.6727,41.7025,41.5731,41.6329,344855.0
2025-03-24 14:20:00,41.81,41.84,41.68,41.68,283460.0,41.6229,41.6528,41.4935,41.4935,283460.0
2025-03-24 14:30:00,41.69,41.83,41.65,41.8,209788.0,41.5034,41.6428,41.4636,41.6129,209788.0
2025-03-24 14:40:00,41.8,41.99,41.78,41.91,360844.0,41.6129,41.8021,41.593,41.7225,360844.0
2025-03-24 14:50:00,41.91,41.95,41.89,41.94,137621.0,41.7225,41.7623,41.7025,41.7523,137621.0
2025-03-24 15:00:00,41.94,42.02,41.91,42.02,148461.0,41.7523,41.832,41.7225,41.832,148461.0
2025-03-24 15:10:00,42.01,42.05,41.99,42.05,222741.0,41.822,41.8618,41.8021,41.8618,222741.0
2025-03-24 15:20:00,42.05,42.06,41.93,41.95,223396.0,41.8618,41.8718,41.7424,41.7623,223396.0
2025-03-24 15:30:00,41.96,41.99,41.87,41.91,283540.0,41.7722,41.8021,41.6826,41.7225,283540.0
2025-03-24 15:40:00,41.9,41.96,41.87,41.96,280635.0,41.7125,41.7722,41.6826,41.7722,280635.0
2025-03-24 15:50:00,41.95,41.96,41.61,41.61,1574077.0,41.7623,41.7722,41.4238,41.4238,1574077.0
2025-03-25 09:30:00,42.2,42.39,42.08,42.11,509127.0,42.0112,42.2003,41.8917,41.9216,509127.0
2025-03-25 09:40:00,42.11,42.41,42.09,42.23,416718.0,41.9216,42.2202,41.9016,42.041,416718.0
2025-03-25 09:50:00,42.23,42.81,42.2,42.66,859136.0,42.041,42.6184,42.0112,42.4691,859136.0
2025-03-25 10:00:00,42.65,42.65,42.36,42.56,473917.0,42.4591,42.4591,42.1704,42.3695,473917.0
2025-03-25 10:10:00,42.56,42.67,42.32,42.4,564379.0,42.3695,42.4791,42.1306,42.2103,564379.0
2025-03-25 10:20:00,42.41,42.48,42.31,42.41,371539.0,42.2202,42.2899,42.1207,42.2202,371539.0
2025-03-25 10:30:00,42.41,42.62,42.35,42.58,289575.0,42.2202,42.4293,42.1605,42.3895,289575.0
2025-03-25 10:40:00,42.58,42.64,42.52,42.59,151686.0,42.3895,42.4492,42.3297,42.3994,151686.0
2025-03-25 10:50:00,42.57,42.62,42.47,42.52,322316.0,42.3795,42.4293,42.2799,42.3297,322316.0
2025-03-25 11:00:00,42.52,42.59,42.46,42.51,276841.0,42.3297,42.3994,42.27,42.3198,276841.0
2025-03-25 11:10:00,42.51,42.9,42.48,42.85,756581.0,42.3198,42.708,42.2899,42.6582,756581.0
2025-03-25 11:20:00,42.86,43.0,42.84,42.92,537391.0,42.6682,42.8076,42.6483,42.7279,537391.0
2025-03-25 11:30:00,42.92,43.06,42.87,43.06,424224.0,42.7279,42.8673,42.6782,42.8673,424224.0
2025-03-25 11:40:00,43.06,43.1,42.93,42.96,474521.0,42.8673,42.9071,42.7379,42.7678,474521.0
2025-03-25 11:50:00,42.96,43.0,42.8,42.89,446365.0,42.7678,42.8076,42.6085,42.6981,446365.0
2025-03-25 12:00:00,42.89,43.0,42.87,42.99,304565.0,42.6981,42.8076,42.6782,42.7976,304565.0
2025-03-25 12:10:00,42.98,43.04,42.95,42.97,292352.0,42.7877,42.8474,42.7578,42.7777,292352.0
2025-03-25 12:20:00,42.98,43.06,42.94,43.01,338049.0,42.7877,42.8673,42.7478,42.8175,338049.0
2025-03-25 12:30:00,43.01,43.03,42.87,42.87,196847.0,42.8175,42.8374,42.6782,42.6782,196847.0
2025-03-25 12:40:00,42.88,43.01,42.87,42.98,223369.0,42.6881,42.8175,42.6782,42.7877,223369.0
2025-03-25 12:50:00,42.98,43.0,42.94,42.95,160773.0,42.7877,42.8076,42.7478,42.7578,160773.0
2025-03-25 13:00:00,42.96,43.2,42.96,43.16,465341.0,42.7678,43.0067,42.7678,42.9669,465341.0
2025-03-25 13:10:00,43.15,43.16,43.03,43.05,182594.0,42.9569,42.9669,42.8374,42.8574,182594.0
2025-03-25 13:20:00,43.05,43.05,42.79,42.82,346142.0,42.8574,42.8574,42.5985,42.6284,346142.0
2025-03-25 13:30:00,42.82,42.88,42.75,42.82,171328.0,42.6284,42.6881,42.5587,42.6284,171328.0
2025-03-25 13:40:00,42.82,42.89,42.77,42.8,152712.0,42.6284,42.6981,42.5786,42.6085,152712.0
2025-03-25 13:50:00,42.81,42.96,42.79,42.88,186412.0,42.6184,42.7678,42.5985,42.6881,186412.0
2025-03-25 14:00:00,42.87,43.05,42.84,43.02,316653.0,42.6782,42.8574,42.6483,42.8275,316653.0
2025-03-25 14:10:00,43.02,43.09,42.91,42.95,266065.0,42.8275,42.8972,42.718,42.7578,266065.0
2025-03-25 14:20:00,42.94,43.0,42.93,42.96,222884.0,42.7478,42.8076,42.7379,42.7678,222884.0
2025-03-25 14:30:00,42.97,42.98,42.87,42.94,339445.0,42.7777,42.7877,42.6782,42.7478,339445.0
2025-03-25 14:40:00,42.94,42.96,42.84,42.88,361874.0,42.7478,42.7678,42.6483,42.6881,361874.0
2025-03-25 14:50:00,42.87,43.18,42.86,43.12,401427.0,42.6782,42.9868,42.6682,42.927,401427.0
2025-03-25 15:00:00,43.12,43.26,43.07,43.26,379826.0,42.927,43.0664,42.8773,43.0664,379826.0
2025-03-25 15:10:00,43.26,43.27,43.17,43.21,477611.0,43.0664,43.0764,42.9768,43.0166,477611.0
2025-03-25 15:20:00,43.21,43.23,43.16,43.21,409053.0,43.0166,43.0365,42.9669,43.0166,409053.0
2025-03-25 15:30:00,43.21,43.23,43.06,43.09,422907.0,43.0166,43.0365,42.8673,42.8972,422907.0
2025-03-25 15:40:00,43.09,43.2,43.08,43.12,478639.0,42.8972,43.0067,42.8872,42.927,478639.0
2025-03-25 15:50:00,43.1,43.12,43.01,43.01,1396618.0,42.9071,42.927,42.8175,42.8175,1396618.0
2025-03-26 09:30:00,43.24,43.45,42.57,43.2,1424273.0,43.0465,43.2556,42.3795,43.0067,1424273.0
2025-03-26 09:40:00,43.2,43.23,42.06,42.12,1116810.0,43.0067,43.0365,41.8718,41.9315,1116810.0
2025-03-26 09:50:00,42.12,42.24,41.66,41.76,833997.0,41.9315,42.051,41.4736,41.5731,833997.0
2025-03-26 10:00:00,41.76,41.94,41.54,41.56,528329.0,41.5731,41.7523,41.3541,41.374,528329.0
2025-03-26 10:10:00,41.56,41.78,41.54,41.75,580865.0,41.374,41.593,41.3541,41.5632,580865.0
2025-03-26 10:20:00,41.74,41.77,41.54,41.64,503991.0,41.5532,41.5831,41.3541,41.4537,503991.0
2025-03-26 10:30:00,41.65,41.82,41.58,41.74,426939.0,41.4636,41.6329,41.3939,41.5532,426939.0
2025-03-26 10:40:00,41.73,41.78,41.5,41.57,418211.0,41.5433,41.593,41.3143,41.384,418211.0
2025-03-26 10:50:00,41.57,41.66,41.46,41.52,621435.0,41.384,41.4736,41.2745,41.3342,621435.0
2025-03-26 11:00:00,41.52,41.9,41.52,41.83,303046.0,41.3342,41.7125,41.3342,41.6428,303046.0
2025-03-26 11:10:00,41.82,41.85,41.68,41.71,272168.0,41.6329,41.6627,41.4935,41.5234,272168.0
2025-03-26 11:20:00,41.73,41.81,41.55,41.58,239613.0,41.5433,41.6229,41.3641,41.3939,239613.0
2025-03-26 11:30:00,41.58,41.8,41.57,41.76,201150.0,41.3939,41.6129,41.384,41.5731,201150.0
2025-03-26 11:40:00,41.75,41.77,41.66,41.69,182456.0,41.5632,41.5831,41.4736,41.5034,182456.0
2025-03-26 11:50:00,41.69,41.71,41.5,41.54,339668.0,41.5034,41.5234,41.3143,41.3541,339668.0
2025-03-26 12:00:00,41.53,41.68,41.49,41.64,252701.0,41.3442,41.4935,41.3043,41.4537,252701.0
2025-03-26 12:10:00,41.63,41.76,41.62,41.74,313620.0,41.4437,41.5731,41.4338,41.5532,313620.0
2025-03-26 12:20:00,41.73,41.92,41.68,41.91,163017.0,41.5433,41.7324,41.4935,41.7225,163017.0
2025-03-26 12:30:00,41.91,42.0,41.9,41.98,309038.0,41.7225,41.8121,41.7125,41.7921,309038.0
2025-03-26 12:40:00,41.98,41.98,41.89,41.96,200439.0,41.7921,41.7921,41.7025,41.7722,200439.0
2025-03-26 12:50:00,41.96,41.96,41.7,41.71,207092.0,41.7722,41.7722,41.5134,41.5234,207092.0
2025-03-26 13:00:00,41.71,41.76,41.64,41.72,327989.0,41.5234,41.5731,41.4537,41.5333,327989.0
2025-03-26 13:10:00,41.71,41.76,41.56,41.59,307757.0,41.5234,41.5731,41.374,41.4039,307757.0
2025-03-26 13:20:00,41.59,41.65,41.55,41.59,162618.0,41.4039,41.4636,41.3641,41.4039,162618.0
2025-03-26 13:30:00,41.59,41.59,41.45,41.53,183033.0,41.4039,41.4039,41.2645,41.3442,183033.0
2025-03-26 13:40:00,41.53,41.57,41.41,41.48,324045.0,41.3442,41.384,41.2247,41.2944,324045.0
2025-03-26 13:50:00,41.47,41.55,41.44,41.5,144229.0,41.2844,41.3641,41.2546,41.3143,144229.0
2025-03-26 14:00:00,41.5,41.59,41.48,41.54,154139.0,41.3143,41.4039,41.2944,41.3541,154139.0
2025-03-26 14:10:00,41.54,41.67,41.53,41.64,203098.0,41.3541,41.4835,41.3442,41.4537,203098.0
2025-03-26 14:20:00,41.64,41.72,41.61,41.68,142075.0,41.4537,41.5333,41.4238,41.4935,142075.0
2025-03-26 14:30:00,41.68,41.71,41.62,41.66,214968.0,41.4935,41.5234,41.4338,41.4736,214968.0
2025-03-26 14:40:00,41.66,41.67,41.39,41.41,255664.0,41.4736,41.4835,41.2048,41.2247,255664.0
2025-03-26 14:50:00,41.41,41.44,41.36,41.38,194061.0,41.2247,41.2546,41.1749,41.1948,194061.0
2025-03-26 15:00:00,41.38,41.55,41.37,41.48,296889.0,41.1948,41.3641,41.1849,41.2944,296889.0
2025-03-26 15:10:00,41.48,41.52,41.43,41.52,200036.0,41.2944,41.3342,41.2446,41.3342,200036.0
2025-03-26 15:20:00,41.52,41.59,41.41,41.42,239515.0,41.3342,41.4039,41.2247,41.2346,239515.0
2025-03-26 15:30:00,41.43,41.43,41.35,41.41,248638.0,41.2446,41.2446,41.165,41.2247,248638.0
2025-03-26 15:40:00,41.4,41.56,41.38,41.55,396606.0,41.2147,41.374,41.1948,41.3641,396606.0
2025-03-26 15:50:00,41.55,41.6,41.46,41.49,1183300.0,41.3641,41.4138,41.2745,41.3043,1183300.0
2025-03-27 09:30:00,40.69,40.69,39.75,39.85,1766757.0,40.5079,40.5079,39.5721,39.6717,1766757.0
2025-03-27 09:40:00,39.85,40.0,39.61,39.94,873240.0,39.6717,39.821,39.4327,39.7613,873240.0
2025-03-27 09:50:00,39.95,40.29,39.83,40.24,750728.0,39.7712,40.1097,39.6518,40.0599,750728.0
2025-03-27 10:00:00,40.23,40.32,39.83,39.98,718813.0,40.05,40.1396,39.6518,39.8011,718813.0
2025-03-27 10:10:00,40.0,40.24,39.91,40.23,362309.0,39.821,40.0599,39.7314,40.05,362309.0
2025-03-27 10:20:00,40.24,40.35,40.09,40.32,334039.0,40.0599,40.1694,39.9106,40.1396,334039.0
2025-03-27 10:30:00,40.32,40.66,40.25,40.63,378194.0,40.1396,40.478,40.0699,40.4482,378194.0
2025-03-27 10:40:00,40.62,40.71,40.57,40.61,327741.0,40.4382,40.5278,40.3885,40.4283,327741.0
2025-03-27 10:50:00,40.61,40.62,40.52,40.62,302610.0,40.4283,40.4382,40.3387,40.4382,302610.0
2025-03-27 11:00:00,40.62,40.62,40.36,40.37,254702.0,40.4382,40.4382,40.1794,40.1893,254702.0
2025-03-27 11:10:00,40.37,40.5,40.32,40.48,195816.0,40.1893,40.3188,40.1396,40.2989,195816.0
2025-03-27 11:20:00,40.48,40.48,40.28,40.33,261462.0,40.2989,40.2989,40.0997,40.1495,261462.0
2025-03-27 11:30:00,40.33,40.41,40.22,40.25,207647.0,40.1495,40.2292,40.04,40.0699,207647.0
2025-03-27 11:40:00,40.26,40.34,40.17,40.26,144012.0,40.0798,40.1595,39.9902,40.0798,144012.0
2025-03-27 11:50:00,40.26,40.35,40.06,40.08,297869.0,40.0798,40.1694,39.8807,39.9006,297869.0
2025-03-27 12:00:00,40.08,40.23,39.98,40.21,173380.0,39.9006,40.05,39.8011,40.0301,173380.0
2025-03-27 12:10:00,40.22,40.39,40.17,40.36,129974.0,40.04,40.2093,39.9902,40.1794,129974.0
2025-03-27 12:20:00,40.36,40.44,40.28,40.32,337273.0,40.1794,40.259,40.0997,40.1396,337273.0
2025-03-27 12:30:00,40.32,40.49,40.29,40.4,188812.0,40.1396,40.3088,40.1097,40.2192,188812.0
2025-03-27 12:40:00,40.41,40.44,40.15,40.16,140617.0,40.2292,40.259,39.9703,39.9803,140617.0
2025-03-27 12:50:00,40.15,40.19,40.01,40.02,231502.0,39.9703,40.0102,39.831,39.8409,231502.0
2025-03-27 13:00:00,40.02,40.03,39.9,39.96,313326.0,39.8409,39.8509,39.7214,39.7812,313326.0
2025-03-27 13:10:00,39.97,40.1,39.95,40.06,172291.0,39.7911,39.9206,39.7712,39.8807,172291.0
2025-03-27 13:20:00,40.05,40.08,39.89,39.89,172240.0,39.8708,39.9006,39.7115,39.7115,172240.0
2025-03-27 13:30:00,39.89,40.02,39.89,39.98,189206.0,39.7115,39.8409,39.7115,39.8011,189206.0
2025-03-27 13:40:00,39.98,40.05,39.97,40.04,135883.0,39.8011,39.8708,39.7911,39.8608,135883.0
2025-03-27 13:50:00,40.04,40.07,39.91,39.98,142833.0,39.8608,39.8907,39.7314,39.8011,142833.0
2025-03-27 14:00:00,39.98,40.13,39.97,40.09,199535.0,39.8011,39.9504,39.7911,39.9106,199535.0
2025-03-27 14:10:00,40.09,40.14,40.06,40.09,162103.0,39.9106,39.9604,39.8807,39.9106,162103.0
2025-03-27 14:20:00,40.09,40.1,39.98,40.0,136099.0,39.9106,39.9206,39.8011,39.821,136099.0
2025-03-27 14:30:00,40.0,40.05,39.98,40.03,116178.0,39.821,39.8708,39.8011,39.8509,116178.0
2025-03-27 14:40:00,40.03,40.15,40.03,40.11,90957.0,39.8509,39.9703,39.8509,39.9305,90957.0
2025-03-27 14:50:00,40.11,40.15,40.0,40.01,123133.0,39.9305,39.9703,39.821,39.831,123133.0
2025-03-27 15:00:00,40.01,40.11,40.01,40.07,131128.0,39.831,39.9305,39.831,39.8907,131128.0
2025-03-27 15:10:00,40.08,40.27,40.07,40.19,159525.0,39.9006,40.0898,39.8907,40.0102,159525.0
2025-03-27 15:20:00,40.19,40.21,40.12,40.21,157679.0,40.0102,40.0301,39.9405,40.0301,157679.0
2025-03-27 15:30:00,40.21,40.21,40.05,40.14,193100.0,40.0301,40.0301,39.8708,39.9604,193100.0
2025-03-27 15:40:00,40.14,40.18,40.07,40.14,305991.0,39.9604,40.0002,39.8907,39.9604,305991.0
2025-03-27 15:50:00,40.14,40.14,39.95,39.98,1182069.0,39.9604,39.9604,39.7712,39.8011,1182069.0
2025-03-28 09:30:00,39.89,40.22,39.7,40.05,444090.0,39.7115,40.04,39.5223,39.8708,444090.0
2025-03-28 09:40:00,40.05,40.21,39.96,40.18,316804.0,39.8708,40.0301,39.7812,40.0002,316804.0
2025-03-28 09:50:00,40.18,40.27,40.04,40.06,182765.0,40.0002,40.0898,39.8608,39.8807,182765.0
2025-03-28 10:00:00,40.05,40.17,39.53,39.55,292472.0,39.8708,39.9902,39.3531,39.373,292472.0
2025-03-28 10:10:00,39.55,39.66,39.37,39.4,369847.0,39.373,39.4825,39.1938,39.2237,369847.0
2025-03-28 10:20:00,39.42,39.46,39.25,39.27,335289.0,39.2436,39.2834,39.0744,39.0943,335289.0
2025-03-28 10:30:00,39.27,39.36,39.06,39.25,304906.0,39.0943,39.1839,38.8852,39.0744,304906.0
2025-03-28 10:40:00,39.25,39.32,39.13,39.18,185940.0,39.0744,39.144,38.9549,39.0047,185940.0
2025-03-28 10:50:00,39.17,39.26,39.06,39.1,174389.0,38.9947,39.0843,38.8852,38.925,174389.0
2025-03-28 11:00:00,39.09,39.13,39.0,39.09,219068.0,38.9151,38.9549,38.8255,38.9151,219068.0
2025-03-28 11:10:00,39.08,39.41,39.07,39.39,379999.0,38.9051,39.2336,38.8952,39.2137,379999.0
2025-03-28 11:20:00,39.39,39.46,39.33,39.42,180624.0,39.2137,39.2834,39.154,39.2436,180624.0
2025-03-28 11:30:00,39.42,39.48,39.35,39.45,251915.0,39.2436,39.3033,39.1739,39.2735,251915.0
2025-03-28 11:40:00,39.45,39.46,39.3,39.36,150681.0,39.2735,39.2834,39.1241,39.1839,150681.0
2025-03-28 11:50:00,39.36,39.37,39.25,39.26,179889.0,39.1839,39.1938,39.0744,39.0843,179889.0
2025-03-28 12:00:00,39.26,39.39,39.25,39.3,122901.0,39.0843,39.2137,39.0744,39.1241,122901.0
2025-03-28 12:10:00,39.3,39.33,39.2,39.27,177211.0,39.1241,39.154,39.0246,39.0943,177211.0
2025-03-28 12:20:00,39.27,39.29,39.09,39.13,181181.0,39.0943,39.1142,38.9151,38.9549,181181.0
2025-03-28 12:30:00,39.13,39.16,39.03,39.05,213413.0,38.9549,38.9848,38.8553,38.8753,213413.0
2025-03-28 12:40:00,39.05,39.19,39.05,39.16,128316.0,38.8753,39.0146,38.8753,38.9848,128316.0
2025-03-28 12:50:00,39.15,39.2,39.07,39.09,151181.0,38.9748,39.0246,38.8952,38.9151,151181.0
2025-03-28 13:00:00,39.09,39.09,38.94,38.96,252322.0,38.9151,38.9151,38.7657,38.7857,252322.0
2025-03-28 13:10:00,38.95,38.96,38.87,38.91,314072.0,38.7757,38.7857,38.6961,38.7359,314072.0
2025-03-28 13:20:00,38.91,38.93,38.82,38.83,196489.0,38.7359,38.7558,38.6463,38.6562,196489.0
2025-03-28 13:30:00,38.83,38.87,38.8,38.82,247404.0,38.6562,38.6961,38.6264,38.6463,247404.0
2025-03-28 13:40:00,38.83,38.85,38.79,38.82,157705.0,38.6562,38.6761,38.6164,38.6463,157705.0
2025-03-28 13:50:00,38.81,38.92,38.78,38.9,197313.0,38.6363,38.7458,38.6065,38.7259,197313.0
2025-03-28 14:00:00,38.89,38.99,38.83,38.86,141003.0,38.716,38.8155,38.6562,38.6861,141003.0
2025-03-28 14:10:00,38.86,38.91,38.81,38.87,468143.0,38.6861,38.7359,38.6363,38.6961,468143.0
2025-03-28 14:20:00,38.87,38.88,38.7,38.74,181503.0,38.6961,38.706,38.5268,38.5666,181503.0
2025-03-28 14:30:00,38.73,38.77,38.61,38.62,208674.0,38.5567,38.5965,38.4372,38.4472,208674.0
2025-03-28 14:40:00,38.62,38.66,38.58,38.59,462027.0,38.4472,38.487,38.4074,38.4173,462027.0
2025-03-28 14:50:00,38.59,38.64,38.55,38.63,613857.0,38.4173,38.4671,38.3775,38.4571,613857.0
2025-03-28 15:00:00,38.63,38.77,38.6,38.75,349419.0,38.4571,38.5965,38.4273,38.5766,349419.0
2025-03-28 15:10:00,38.75,38.75,38.69,38.71,429334.0,38.5766,38.5766,38.5169,38.5368,429334.0
2025-03-28 15:20:00,38.72,38.72,38.57,38.57,587721.0,38.5467,38.5467,38.3974,38.3974,587721.0
2025-03-28 15:30:00,38.58,38.58,38.42,38.48,475173.0,38.4074,38.4074,38.2481,38.3078,475173.0
2025-03-28 15:40:00,38.49,38.5,38.34,38.46,618966.0,38.3178,38.3277,38.1684,38.2879,618966.0
2025-03-28 15:50:00,38.46,38.54,38.27,38.41,1961607.0,38.2879,38.3675,38.0987,38.2381,1961607.0
2025-03-31 09:30:00,37.26,37.43,36.59,36.75,1468183.0,37.0933,37.2625,36.4263,36.5855,1468183.0
2025-03-31 09:40:00,36.76,36.76,36.33,36.48,971550.0,36.5955,36.5955,36.1674,36.3168,971550.0
2025-03-31 09:50:00,36.48,37.21,36.45,37.09,718208.0,36.3168,37.0435,36.2869,36.924,718208.0
2025-03-31 10:00:00,37.09,37.31,37.05,37.26,488415.0,36.924,37.143,36.8842,37.0933,488415.0
2025-03-31 10:10:00,37.25,37.4,37.21,37.23,499169.0,37.0833,37.2326,37.0435,37.0634,499169.0
2025-03-31 10:20:00,37.23,37.31,37.07,37.16,220246.0,37.0634,37.143,36.9041,36.9937,220246.0
2025-03-31 10:30:00,37.17,37.6,37.15,37.59,246377.0,37.0037,37.4317,36.9838,37.4218,246377.0
2025-03-31 10:40:00,37.58,37.64,37.49,37.52,215959.0,37.4118,37.4716,37.3222,37.3521,215959.0
2025-03-31 10:50:00,37.51,37.54,37.29,37.32,240050.0,37.3421,37.372,37.1231,37.153,240050.0
2025-03-31 11:00:00,37.32,37.49,37.31,37.38,271045.0,37.153,37.3222,37.143,37.2127,271045.0
2025-03-31 11:10:00,37.38,37.5,37.3,37.36,250642.0,37.2127,37.3322,37.1331,37.1928,250642.0
2025-03-31 11:20:00,37.37,37.66,37.37,37.59,294728.0,37.2028,37.4915,37.2028,37.4218,294728.0
2025-03-31 11:30:00,37.58,37.83,37.54,37.76,242814.0,37.4118,37.6607,37.372,37.591,242814.0
2025-03-31 11:40:00,37.76,37.8,37.64,37.65,153188.0,37.591,37.6308,37.4716,37.4815,153188.0
2025-03-31 11:50:00,37.66,37.7,37.57,37.59,134403.0,37.4915,37.5313,37.4019,37.4218,134403.0
2025-03-31 12:00:00,37.6,37.65,37.45,37.45,116185.0,37.4317,37.4815,37.2824,37.2824,116185.0
2025-03-31 12:10:00,37.45,37.56,37.39,37.56,109736.0,37.2824,37.3919,37.2227,37.3919,109736.0
2025-03-31 12:20:00,37.57,37.72,37.52,37.7,100008.0,37.4019,37.5512,37.3521,37.5313,100008.0
2025-03-31 12:30:00,37.69,37.78,37.64,37.77,87170.0,37.5213,37.6109,37.4716,37.601,87170.0
2025-03-31 12:40:00,37.77,37.84,37.75,37.8,113263.0,37.601,37.6707,37.5811,37.6308,113263.0
2025-03-31 12:50:00,37.8,37.8,37.64,37.65,117508.0,37.6308,37.6308,37.4716,37.4815,117508.0
2025-03-31 13:00:00,37.64,37.79,37.61,37.79,117340.0,37.4716,37.6209,37.4417,37.6209,117340.0
2025-03-31 13:10:00,37.79,37.87,37.72,37.73,145508.0,37.6209,37.7005,37.5512,37.5612,145508.0
2025-03-31 13:20:00,37.74,37.75,37.66,37.73,146931.0,37.5711,37.5811,37.4915,37.5612,146931.0
2025-03-31 13:30:00,37.73,37.86,37.7,37.84,121295.0,37.5612,37.6906,37.5313,37.6707,121295.0
2025-03-31 13:40:00,37.85,37.88,37.74,37.81,117736.0,37.6806,37.7105,37.5711,37.6408,117736.0
2025-03-31 13:50:00,37.81,37.89,37.76,37.77,106293.0,37.6408,37.7204,37.591,37.601,106293.0
2025-03-31 14:00:00,37.77,38.06,37.74,38.05,199804.0,37.601,37.8897,37.5711,37.8797,199804.0
2025-03-31 14:10:00,38.05,38.11,37.97,38.08,148597.0,37.8797,37.9395,37.8001,37.9096,148597.0
2025-03-31 14:20:00,38.09,38.09,37.99,38.02,149808.0,37.9195,37.9195,37.82,37.8499,149808.0
2025-03-31 14:30:00,38.02,38.13,38.01,38.07,141296.0,37.8499,37.9594,37.8399,37.8996,141296.0
2025-03-31 14:40:00,38.05,38.1,37.86,37.95,174474.0,37.8797,37.9295,37.6906,37.7802,174474.0
2025-03-31 14:50:00,37.95,38.06,37.89,37.9,111978.0,37.7802,37.8897,37.7204,37.7304,111978.0
2025-03-31 15:00:00,37.89,38.09,37.88,38.05,156387.0,37.7204,37.9195,37.7105,37.8797,156387.0
2025-03-31 15:10:00,38.05,38.13,38.01,38.07,158463.0,37.8797,37.9594,37.8399,37.8996,158463.0
2025-03-31 15:20:00,38.07,38.1,37.83,37.83,308737.0,37.8996,37.9295,37.6607,37.6607,308737.0
2025-03-31 15:30:00,37.83,38.06,37.8,37.98,425497.0,37.6607,37.8897,37.6308,37.81,425497.0
2025-03-31 15:40:00,37.99,38.19,37.96,37.99,633350.0,37.82,38.0191,37.7901,37.82,633350.0
2025-03-31 15:50:00,38.0,38.04,37.81,37.86,1189493.0,37.83,37.8698,37.6408,37.6906,1189493.0
2025-04-01 09:30:00,38.06,38.09,37.57,37.64,421383.0,37.8897,37.9195,37.4019,37.4716,421383.0
2025-04-01 09:40:00,37.64,37.72,37.49,37.64,246040.0,37.4716,37.5512,37.3222,37.4716,246040.0
2025-04-01 09:50:00,37.64,37.65,37.31,37.36,300780.0,37.4716,37.4815,37.143,37.1928,300780.0
2025-04-01 10:00:00,37.37,37.52,37.19,37.41,305251.0,37.2028,37.3521,37.0236,37.2426,305251.0
2025-04-01 10:10:00,37.42,37.47,37.25,37.34,210391.0,37.2525,37.3023,37.0833,37.1729,210391.0
2025-04-01 10:20:00,37.34,37.41,37.23,37.24,271388.0,37.1729,37.2426,37.0634,37.0734,271388.0
2025-04-01 10:30:00,37.23,37.47,37.22,37.37,307551.0,37.0634,37.3023,37.0534,37.2028,307551.0
2025-04-01 10:40:00,37.36,37.58,37.33,37.39,245451.0,37.1928,37.4118,37.163,37.2227,245451.0
2025-04-01 10:50:00,37.39,37.61,37.38,37.59,328429.0,37.2227,37.4417,37.2127,37.4218,328429.0
2025-04-01 11:00:00,37.59,37.81,37.57,37.79,198103.0,37.4218,37.6408,37.4019,37.6209,198103.0
2025-04-01 11:10:00,37.79,37.98,37.73,37.9,190583.0,37.6209,37.81,37.5612,37.7304,190583.0
2025-04-01 11:20:00,37.89,37.95,37.65,37.66,447057.0,37.7204,37.7802,37.4815,37.4915,447057.0
2025-04-01 11:30:00,37.66,37.79,37.64,37.74,345319.0,37.4915,37.6209,37.4716,37.5711,345319.0
2025-04-01 11:40:00,37.74,37.8,37.63,37.76,169954.0,37.5711,37.6308,37.4616,37.591,169954.0
2025-04-01 11:50:00,37.76,37.78,37.66,37.73,153777.0,37.591,37.6109,37.4915,37.5612,153777.0
2025-04-01 12:00:00,37.73,38.0,37.7,38.0,395870.0,37.5612,37.83,37.5313,37.83,395870.0
2025-04-01 12:10:00,38.0,38.04,37.92,37.95,266443.0,37.83,37.8698,37.7503,37.7802,266443.0
2025-04-01 12:20:00,37.95,37.99,37.71,37.76,221743.0,37.7802,37.82,37.5413,37.591,221743.0
2025-04-01 12:30:00,37.76,37.82,37.67,37.68,214256.0,37.591,37.6508,37.5014,37.5114,214256.0
2025-04-01 12:40:00,37.68,37.69,37.5,37.6,119044.0,37.5114,37.5213,37.3322,37.4317,119044.0
2025-04-01 12:50:00,37.58,37.7,37.57,37.62,82954.0,37.4118,37.5313,37.4019,37.4517,82954.0
2025-04-01 13:00:00,37.61,37.67,37.51,37.55,245649.0,37.4417,37.5014,37.3421,37.382,245649.0
2025-04-01 13:10:00,37.55,37.65,37.52,37.58,95573.0,37.382,37.4815,37.3521,37.4118,95573.0
2025-04-01 13:20:00,37.58,37.6,37.5,37.51,57611.0,37.4118,37.4317,37.3322,37.3421,57611.0
2025-04-01 13:30:00,37.51,37.7,37.49,37.7,107701.0,37.3421,37.5313,37.3222,37.5313,107701.0
2025-04-01 13:40:00,37.7,37.79,37.65,37.77,119601.0,37.5313,37.6209,37.4815,37.601,119601.0
2025-04-01 13:50:00,37.77,37.81,37.72,37.74,179030.0,37.601,37.6408,37.5512,37.5711,179030.0
2025-04-01 14:00:00,37.74,37.75,37.58,37.59,188068.0,37.5711,37.5811,37.4118,37.4218,188068.0
2025-04-01 14:10:00,37.58,37.68,37.57,37.65,155417.0,37.4118,37.5114,37.4019,37.4815,155417.0
2025-04-01 14:20:00,37.65,37.68,37.59,37.66,110134.0,37.4815,37.5114,37.4218,37.4915,110134.0
2025-04-01 14:30:00,37.65,37.74,37.63,37.66,124670.0,37.4815,37.5711,37.4616,37.4915,124670.0
2025-04-01 14:40:00,37.66,37.71,37.63,37.66,119530.0,37.4915,37.5413,37.4616,37.4915,119530.0
2025-04-01 14:50:00,37.66,37.76,37.6,37.7,126825.0,37.4915,37.591,37.4317,37.5313,126825.0
2025-04-01 15:00:00,37.7,37.79,37.68,37.73,140524.0,37.5313,37.6209,37.5114,37.5612,140524.0
2025-04-01 15:10:00,37.73,37.87,37.71,37.8,242032.0,37.5612,37.7005,37.5413,37.6308,242032.0
2025-04-01 15:20:00,37.8,37.9,37.79,37.81,284527.0,37.6308,37.7304,37.6209,37.6408,284527.0
2025-04-01 15:30:00,37.82,37.94,37.79,37.89,202107.0,37.6508,37.7702,37.6209,37.7204,202107.0
2025-04-01 15:40:00,37.89,37.94,37.87,37.91,164367.0,37.7204,37.7702,37.7005,37.7404,164367.0
2025-04-01 15:50:00,37.92,38.12,37.87,38.12,1273057.0,37.7503,37.9494,37.7005,37.9494,1273057.0
2025-04-02 09:30:00,37.6,38.11,37.51,37.9,710282.0,37.4317,37.9395,37.3421,37.7304,710282.0
2025-04-02 09:40:00,37.88,37.88,37.56,37.59,300462.0,37.7105,37.7105,37.3919,37.4218,300462.0
2025-04-02 09:50:00,37.59,37.72,37.41,37.48,241155.0,37.4218,37.5512,37.2426,37.3123,241155.0
2025-04-02 10:00:00,37.45,37.82,37.43,37.74,332908.0,37.2824,37.6508,37.2625,37.5711,332908.0
2025-04-02 10:10:00,37.72,37.82,37.61,37.76,125863.0,37.5512,37.6508,37.4417,37.591,125863.0
2025-04-02 10:20:00,37.75,37.82,37.66,37.73,148543.0,37.5811,37.6508,37.4915,37.5612,148543.0
2025-04-02 10:30:00,37.72,37.84,37.65,37.73,172771.0,37.5512,37.6707,37.4815,37.5612,172771.0
2025-04-02 10:40:00,37.73,37.77,37.6,37.65,157038.0,37.5612,37.601,37.4317,37.4815,157038.0
2025-04-02 10:50:00,37.65,37.67,37.55,37.63,120128.0,37.4815,37.5014,37.382,37.4616,120128.0
2025-04-02 11:00:00,37.62,37.77,37.52,37.76,213173.0,37.4517,37.601,37.3521,37.591,213173.0
2025-04-02 11:10:00,37.77,37.89,37.72,37.89,238025.0,37.601,37.7204,37.5512,37.7204,238025.0
2025-04-02 11:20:00,37.89,38.02,37.87,37.95,347069.0,37.7204,37.8499,37.7005,37.7802,347069.0
2025-04-02 11:30:00,37.94,38.01,37.91,37.96,126924.0,37.7702,37.8399,37.7404,37.7901,126924.0
2025-04-02 11:40:00,37.97,37.98,37.81,37.83,151306.0,37.8001,37.81,37.6408,37.6607,151306.0
2025-04-02 11:50:00,37.82,37.89,37.75,37.87,261973.0,37.6508,37.7204,37.5811,37.7005,261973.0
2025-04-02 12:00:00,37.87,37.99,37.83,37.95,155381.0,37.7005,37.82,37.6607,37.7802,155381.0
2025-04-02 12:10:00,37.96,38.16,37.94,38.14,240862.0,37.7901,37.9892,37.7702,37.9693,240862.0
2025-04-02 12:20:00,38.14,38.17,38.09,38.16,129153.0,37.9693,37.9992,37.9195,37.9892,129153.0
2025-04-02 12:30:00,38.16,38.19,38.04,38.05,166644.0,37.9892,38.0191,37.8698,37.8797,166644.0
2025-04-02 12:40:00,38.06,38.09,38.01,38.09,424719.0,37.8897,37.9195,37.8399,37.9195,424719.0
2025-04-02 12:50:00,38.08,38.09,37.92,37.95,169481.0,37.9096,37.9195,37.7503,37.7802,169481.0
2025-04-02 13:00:00,37.95,38.05,37.91,38.01,118947.0,37.7802,37.8797,37.7404,37.8399,118947.0
2025-04-02 13:10:00,38.01,38.15,38.0,38.06,140538.0,37.8399,37.9793,37.83,37.8897,140538.0
2025-04-02 13:20:00,38.06,38.06,37.97,38.02,105847.0,37.8897,37.8897,37.8001,37.8499,105847.0
2025-04-02 13:30:00,38.02,38.03,37.89,37.94,182647.0,37.8499,37.8598,37.7204,37.7702,182647.0
2025-04-02 13:40:00,37.94,37.97,37.72,37.77,189148.0,37.7702,37.8001,37.5512,37.601,189148.0
2025-04-02 13:50:00,37.77,37.92,37.76,37.86,113914.0,37.601,37.7503,37.591,37.6906,113914.0
2025-04-02 14:00:00,37.85,37.94,37.7,37.74,210437.0,37.6806,37.7702,37.5313,37.5711,210437.0
2025-04-02 14:10:00,37.74,37.78,37.69,37.73,112293.0,37.5711,37.6109,37.5213,37.5612,112293.0
2025-04-02 14:20:00,37.73,37.75,37.65,37.66,411345.0,37.5612,37.5811,37.4815,37.4915,411345.0
2025-04-02 14:30:00,37.65,37.89,37.63,37.87,147566.0,37.4815,37.7204,37.4616,37.7005,147566.0
2025-04-02 14:40:00,37.88,37.98,37.87,37.91,104062.0,37.7105,37.81,37.7005,37.7404,104062.0
2025-04-02 14:50:00,37.91,37.92,37.69,37.7,151284.0,37.7404,37.7503,37.5213,37.5313,151284.0
2025-04-02 15:00:00,37.7,37.95,37.7,37.9,194187.0,37.5313,37.7802,37.5313,37.7304,194187.0
2025-04-02 15:10:00,37.89,37.93,37.83,37.88,204111.0,37.7204,37.7603,37.6607,37.7105,204111.0
2025-04-02 15:20:00,37.89,38.01,37.88,37.99,278037.0,37.7204,37.8399,37.7105,37.82,278037.0
2025-04-02 15:30:00,37.98,38.1,37.95,38.05,312992.0,37.81,37.9295,37.7802,37.8797,312992.0
2025-04-02 15:40:00,38.05,38.18,38.04,38.11,361579.0,37.8797,38.0091,37.8698,37.9395,361579.0
2025-04-02 15:50:00,38.1,38.22,38.04,38.18,1400965.0,37.9295,38.049,37.8698,38.0091,1400965.0
2025-04-03 09:30:00,35.98,35.99,35.59,35.77,153767.0,35.819,35.8289,35.4307,35.6099,153767.0
2025-04-03 09:40:00,35.73,35.99,35.46,35.49,1393692.0,35.5701,35.8289,35.3013,35.3312,1393692.0
2025-04-03 09:50:00,35.49,35.74,35.34,35.47,612360.0,35.3312,35.5801,35.1819,35.3113,612360.0
2025-04-03 10:00:00,35.44,35.85,35.39,35.68,623133.0,35.2814,35.6896,35.2316,35.5203,623133.0
2025-04-03 10:10:00,35.66,35.74,35.4,35.54,705879.0,35.5004,35.5801,35.2416,35.381,705879.0
2025-04-03 10:20:00,35.55,35.63,35.31,35.5,699853.0,35.3909,35.4706,35.152,35.3411,699853.0
2025-04-03 10:30:00,35.49,35.62,35.22,35.23,448611.0,35.3312,35.4606,35.0624,35.0723,448611.0
2025-04-03 10:40:00,35.24,35.32,35.13,35.22,1189295.0,35.0823,35.1619,34.9728,35.0624,1189295.0
2025-04-03 10:50:00,35.22,35.27,35.1,35.15,693532.0,35.0624,35.1122,34.9429,34.9927,693532.0
2025-04-03 11:00:00,35.14,35.36,35.11,35.17,644826.0,34.9828,35.2018,34.9529,35.0126,644826.0
2025-04-03 11:10:00,35.17,35.54,35.17,35.41,822335.0,35.0126,35.381,35.0126,35.2515,822335.0
2025-04-03 11:20:00,35.41,35.53,35.33,35.35,520937.0,35.2515,35.371,35.1719,35.1918,520937.0
2025-04-03 11:30:00,35.34,35.59,35.32,35.48,468124.0,35.1819,35.4307,35.1619,35.3212,468124.0
2025-04-03 11:40:00,35.48,35.6,35.28,35.34,379894.0,35.3212,35.4407,35.1221,35.1819,379894.0
2025-04-03 11:50:00,35.34,35.38,35.16,35.32,647381.0,35.1819,35.2217,35.0027,35.1619,647381.0
2025-04-03 12:00:00,35.32,35.52,35.18,35.19,503883.0,35.1619,35.3611,35.0226,35.0325,503883.0
2025-04-03 12:10:00,35.19,35.29,35.12,35.25,729991.0,35.0325,35.1321,34.9628,35.0923,729991.0
2025-04-03 12:20:00,35.25,35.29,35.08,35.28,446455.0,35.0923,35.1321,34.923,35.1221,446455.0
2025-04-03 12:30:00,35.28,35.32,35.1,35.12,383257.0,35.1221,35.1619,34.9429,34.9628,383257.0
2025-04-03 12:40:00,35.12,35.24,35.09,35.23,428912.0,34.9628,35.0823,34.933,35.0723,428912.0
2025-04-03 12:50:00,35.24,35.25,34.94,34.94,499842.0,35.0823,35.0923,34.7836,34.7836,499842.0
2025-04-03 13:00:00,34.95,35.03,34.84,34.87,417297.0,34.7936,34.8732,34.6841,34.714,417297.0
2025-04-03 13:10:00,34.86,34.88,34.72,34.75,330314.0,34.704,34.7239,34.5646,34.5945,330314.0
2025-04-03 13:20:00,34.75,34.78,34.53,34.53,287179.0,34.5945,34.6244,34.3755,34.3755,287179.0
2025-04-03 13:30:00,34.52,34.73,34.51,34.68,295619.0,34.3655,34.5746,34.3556,34.5248,295619.0
2025-04-03 13:40:00,34.68,34.69,34.43,34.45,374510.0,34.5248,34.5348,34.2759,34.2958,374510.0
2025-04-03 13:50:00,34.46,34.46,34.13,34.14,417734.0,34.3058,34.3058,33.9773,33.9872,417734.0
2025-04-03 14:00:00,34.14,34.22,33.91,34.0,625804.0,33.9872,34.0669,33.7583,33.8479,625804.0
2025-04-03 14:10:00,34.0,34.02,33.75,33.77,610266.0,33.8479,33.8678,33.599,33.6189,610266.0
2025-04-03 14:20:00,33.77,33.8,33.61,33.62,750592.0,33.6189,33.6487,33.4596,33.4696,750592.0
2025-04-03 14:30:00,33.62,33.96,33.5,33.94,884558.0,33.4696,33.808,33.3501,33.7881,884558.0
2025-04-03 14:40:00,33.94,33.99,33.81,33.93,742540.0,33.7881,33.8379,33.6587,33.7782,742540.0
2025-04-03 14:50:00,33.93,33.97,33.76,33.87,558205.0,33.7782,33.818,33.6089,33.7184,558205.0
2025-04-03 15:00:00,33.87,33.94,33.76,33.8,434534.0,33.7184,33.7881,33.6089,33.6487,434534.0
2025-04-03 15:10:00,33.8,33.85,33.52,33.64,433654.0,33.6487,33.6985,33.37,33.4895,433654.0
2025-04-03 15:20:00,33.64,33.67,33.52,33.58,392295.0,33.4895,33.5193,33.37,33.4297,392295.0
2025-04-03 15:30:00,33.58,33.75,33.49,33.73,819747.0,33.4297,33.599,33.3401,33.5791,819747.0
2025-04-03 15:40:00,33.73,33.73,33.43,33.48,748483.0,33.5791,33.5791,33.2804,33.3302,748483.0
2025-04-03 15:50:00,33.48,33.59,33.42,33.51,2203127.0,33.3302,33.4397,33.2704,33.36,2203127.0
2025-04-04 09:30:00,31.15,31.32,30.46,30.65,2377307.0,31.0106,31.1798,30.3237,30.5128,2377307.0
2025-04-04 09:40:00,30.65,30.66,29.95,30.03,2344630.0,30.5128,30.5228,29.816,29.8956,2344630.0
2025-04-04 09:50:00,30.04,30.4,29.85,30.18,1352998.0,29.9056,30.264,29.7164,30.0449,1352998.0
2025-04-04 10:00:00,30.18,30.22,29.53,29.54,955459.0,30.0449,30.0848,29.3979,29.4078,955459.0
2025-04-04 10:10:00,29.55,29.56,29.28,29.48,1114628.0,29.4178,29.4277,29.149,29.3481,1114628.0
2025-04-04 10:20:00,29.48,29.64,29.3,29.32,985951.0,29.3481,29.5074,29.1689,29.1888,985951.0
2025-04-04 10:30:00,29.31,29.5,29.11,29.18,944268.0,29.1788,29.368,28.9797,29.0494,944268.0
2025-04-04 10:40:00,29.19,29.21,28.53,28.57,1004716.0,29.0594,29.0793,28.4023,28.4422,1004716.0
2025-04-04 10:50:00,28.57,29.32,28.48,29.23,1033104.0,28.4422,29.1888,28.3526,29.0992,1033104.0
2025-04-04 11:00:00,29.22,29.87,29.15,29.58,978112.0,29.0892,29.7363,29.0196,29.4476,978112.0
2025-04-04 11:10:00,29.59,30.35,29.49,30.11,1009747.0,29.4576,30.2142,29.358,29.9753,1009747.0
2025-04-04 11:20:00,30.12,30.56,29.87,29.92,1201032.0,29.9852,30.4232,29.7363,29.7861,1201032.0
2025-04-04 11:30:00,29.92,30.06,29.69,29.7,853434.0,29.7861,29.9255,29.5571,29.5671,853434.0
2025-04-04 11:40:00,29.7,29.94,29.63,29.88,835157.0,29.5671,29.806,29.4974,29.7463,835157.0
2025-04-04 11:50:00,29.88,29.91,29.51,29.52,545032.0,29.7463,29.7762,29.3779,29.3879,545032.0
2025-04-04 12:00:00,29.52,29.75,29.4,29.57,745188.0,29.3879,29.6169,29.2684,29.4377,745188.0
2025-04-04 12:10:00,29.57,29.81,29.44,29.45,589663.0,29.4377,29.6766,29.3083,29.3182,589663.0
2025-04-04 12:20:00,29.45,29.49,29.28,29.42,497784.0,29.3182,29.358,29.149,29.2883,497784.0
2025-04-04 12:30:00,29.42,29.69,29.41,29.61,419061.0,29.2883,29.5571,29.2784,29.4775,419061.0
2025-04-04 12:40:00,29.62,29.82,29.59,29.71,423864.0,29.4875,29.6866,29.4576,29.577,423864.0
2025-04-04 12:50:00,29.7,29.77,29.53,29.56,434677.0,29.5671,29.6368,29.3979,29.4277,434677.0
2025-04-04 13:00:00,29.55,29.7,29.42,29.43,312820.0,29.4178,29.5671,29.2883,29.2983,312820.0
2025-04-04 13:10:00,29.43,29.44,29.06,29.12,438986.0,29.2983,29.3083,28.93,28.9897,438986.0
2025-04-04 13:20:00,29.12,29.49,29.12,29.46,484748.0,28.9897,29.358,28.9897,29.3282,484748.0
2025-04-04 13:30:00,29.45,29.49,29.25,29.4,656882.0,29.3182,29.358,29.1191,29.2684,656882.0
2025-04-04 13:40:00,29.39,29.53,29.28,29.52,559959.0,29.2585,29.3979,29.149,29.3879,559959.0
2025-04-04 13:50:00,29.52,29.68,29.34,29.68,690251.0,29.3879,29.5472,29.2087,29.5472,690251.0
2025-04-04 14:00:00,29.68,29.78,29.57,29.62,550406.0,29.5472,29.6467,29.4377,29.4875,550406.0
2025-04-04 14:10:00,29.61,29.7,29.25,29.29,687332.0,29.4775,29.5671,29.1191,29.1589,687332.0
2025-04-04 14:20:00,29.29,29.31,29.13,29.13,406285.0,29.1589,29.1788,28.9996,28.9996,406285.0
2025-04-04 14:30:00,29.14,29.26,29.08,29.11,510162.0,29.0096,29.1291,28.9499,28.9797,510162.0
2025-04-04 14:40:00,29.1,29.34,29.1,29.25,556780.0,28.9698,29.2087,28.9698,29.1191,556780.0
2025-04-04 14:50:00,29.24,29.35,29.15,29.23,744096.0,29.1092,29.2187,29.0196,29.0992,744096.0
2025-04-04 15:00:00,29.24,29.34,29.13,29.29,506949.0,29.1092,29.2087,28.9996,29.1589,506949.0
2025-04-04 15:10:00,29.3,29.49,29.24,29.39,544909.0,29.1689,29.358,29.1092,29.2585,544909.0
2025-04-04 15:20:00,29.39,29.55,29.36,29.38,814733.0,29.2585,29.4178,29.2286,29.2485,814733.0
2025-04-04 15:30:00,29.38,29.63,29.33,29.53,791050.0,29.2485,29.4974,29.1987,29.3979,791050.0
2025-04-04 15:40:00,29.54,29.61,29.33,29.36,1149630.0,29.4078,29.4775,29.1987,29.2286,1149630.0
2025-04-04 15:50:00,29.35,29.35,29.02,29.15,3816296.0,29.2187,29.2187,28.8901,29.0196,3816296.0
2025-04-07 09:30:00,28.03,28.43,27.66,28.17,2620213.0,27.9046,28.3028,27.5362,28.0439,2620213.0
2025-04-07 09:40:00,28.17,28.75,27.92,28.72,1086226.0,28.0439,28.6213,27.7951,28.5915,1086226.0
2025-04-07 09:50:00,28.7,29.64,28.65,29.55,1153351.0,28.5716,29.5074,28.5218,29.4178,1153351.0
2025-04-07 10:00:00,29.55,29.81,29.34,29.58,1200310.0,29.4178,29.6766,29.2087,29.4476,1200310.0
2025-04-07 10:10:00,29.58,31.65,29.57,30.99,2329805.0,29.4476,31.5084,29.4377,30.8513,2329805.0
2025-04-07 10:20:00,30.97,31.02,29.32,29.35,1215982.0,30.8314,30.8812,29.1888,29.2187,1215982.0
2025-04-07 10:30:00,29.32,29.91,28.97,29.02,818861.0,29.1888,29.7762,28.8404,28.8901,818861.0
2025-04-07 10:40:00,29.02,29.63,29.0,29.61,690300.0,28.8901,29.4974,28.8702,29.4775,690300.0
2025-04-07 10:50:00,29.62,30.44,29.55,30.25,725789.0,29.4875,30.3038,29.4178,30.1146,725789.0
2025-04-07 11:00:00,30.24,30.49,29.8,29.81,796616.0,30.1047,30.3536,29.6666,29.6766,796616.0
2025-04-07 11:10:00,29.81,29.96,29.14,29.47,1085840.0,29.6766,29.8259,29.0096,29.3381,1085840.0
2025-04-07 11:20:00,29.45,29.52,29.01,29.03,583892.0,29.3182,29.3879,28.8802,28.9001,583892.0
2025-04-07 11:30:00,29.04,29.62,29.03,29.52,575345.0,28.91,29.4875,28.9001,29.3879,575345.0
2025-04-07 11:40:00,29.52,30.02,29.52,29.84,469917.0,29.3879,29.8857,29.3879,29.7065,469917.0
2025-04-07 11:50:00,29.85,29.98,29.5,29.52,460385.0,29.7164,29.8458,29.368,29.3879,460385.0
2025-04-07 12:00:00,29.51,29.53,29.34,29.4,440775.0,29.3779,29.3979,29.2087,29.2684,440775.0
2025-04-07 12:10:00,29.4,29.53,29.29,29.53,352115.0,29.2684,29.3979,29.1589,29.3979,352115.0
2025-04-07 12:20:00,29.53,29.75,29.34,29.59,342404.0,29.3979,29.6169,29.2087,29.4576,342404.0
2025-04-07 12:30:00,29.57,29.98,29.55,29.74,296483.0,29.4377,29.8458,29.4178,29.6069,296483.0
2025-04-07 12:40:00,29.74,29.8,29.29,29.33,253236.0,29.6069,29.6666,29.1589,29.1987,253236.0
2025-04-07 12:50:00,29.33,29.45,29.19,29.29,262499.0,29.1987,29.3182,29.0594,29.1589,262499.0
2025-04-07 13:00:00,29.28,30.0,29.28,29.61,397815.0,29.149,29.8658,29.149,29.4775,397815.0
2025-04-07 13:10:00,29.61,30.23,29.52,30.17,407453.0,29.4775,30.0947,29.3879,30.035,407453.0
2025-04-07 13:20:00,30.18,30.4,30.09,30.37,440916.0,30.0449,30.264,29.9553,30.2341,440916.0
2025-04-07 13:30:00,30.37,30.58,30.06,30.53,517982.0,30.2341,30.4432,29.9255,30.3934,517982.0
2025-04-07 13:40:00,30.53,30.87,30.34,30.6,495900.0,30.3934,30.7319,30.2042,30.4631,495900.0
2025-04-07 13:50:00,30.59,30.79,30.45,30.7,477356.0,30.4531,30.6522,30.3137,30.5626,477356.0
2025-04-07 14:00:00,30.71,30.83,30.43,30.46,551235.0,30.5726,30.692,30.2938,30.3237,551235.0
2025-04-07 14:10:00,30.46,30.63,30.29,30.48,686314.0,30.3237,30.4929,30.1545,30.3436,686314.0
2025-04-07 14:20:00,30.48,30.52,30.0,30.03,381466.0,30.3436,30.3834,29.8658,29.8956,381466.0
2025-04-07 14:30:00,30.03,30.4,30.03,30.35,417262.0,29.8956,30.264,29.8956,30.2142,417262.0
2025-04-07 14:40:00,30.35,30.41,30.09,30.2,332042.0,30.2142,30.2739,29.9553,30.0649,332042.0
2025-04-07 14:50:00,30.19,30.2,29.87,29.94,337219.0,30.0549,30.0649,29.7363,29.806,337219.0
2025-04-07 15:00:00,29.94,30.22,29.94,29.95,434301.0,29.806,30.0848,29.806,29.816,434301.0
2025-04-07 15:10:00,29.95,30.31,29.89,30.23,424801.0,29.816,30.1744,29.7562,30.0947,424801.0
2025-04-07 15:20:00,30.23,30.31,30.01,30.02,504503.0,30.0947,30.1744,29.8757,29.8857,504503.0
2025-04-07 15:30:00,30.01,30.53,30.0,30.32,777483.0,29.8757,30.3934,29.8658,30.1843,777483.0
2025-04-07 15:40:00,30.32,30.37,30.03,30.28,1020054.0,30.1843,30.2341,29.8956,30.1445,1020054.0
2025-04-07 15:50:00,30.27,30.4,30.2,30.34,2046844.0,30.1345,30.264,30.0649,30.2042,2046844.0
2025-04-08 09:30:00,31.66,31.77,31.28,31.71,1615240.0,31.5183,31.6278,31.14,31.5681,1615240.0
2025-04-08 09:40:00,31.69,31.78,31.31,31.31,1284096.0,31.5482,31.6378,31.1699,31.1699,1284096.0
2025-04-08 09:50:00,31.31,31.58,31.18,31.52,564615.0,31.1699,31.4387,31.0405,31.3789,564615.0
2025-04-08 10:00:00,31.51,31.6,31.32,31.59,693576.0,31.369,31.4586,31.1798,31.4486,693576.0
2025-04-08 10:10:00,31.6,31.66,31.33,31.34,686692.0,31.4586,31.5183,31.1898,31.1998,686692.0
2025-04-08 10:20:00,31.35,31.52,31.17,31.32,707799.0,31.2097,31.3789,31.0305,31.1798,707799.0
2025-04-08 10:30:00,31.32,31.39,31.05,31.19,606297.0,31.1798,31.2495,30.9111,31.0504,606297.0
2025-04-08 10:40:00,31.2,31.21,30.65,30.67,613588.0,31.0604,31.0703,30.5128,30.5328,613588.0
2025-04-08 10:50:00,30.67,30.76,30.32,30.34,568090.0,30.5328,30.6224,30.1843,30.2042,568090.0
2025-04-08 11:00:00,30.33,30.5,30.26,30.33,428477.0,30.1943,30.3635,30.1246,30.1943,428477.0
2025-04-08 11:10:00,30.33,30.38,30.07,30.27,414294.0,30.1943,30.2441,29.9354,30.1345,414294.0
2025-04-08 11:20:00,30.28,30.38,30.05,30.05,827589.0,30.1445,30.2441,29.9155,29.9155,827589.0
2025-04-08 11:30:00,30.05,30.35,30.03,30.34,953859.0,29.9155,30.2142,29.8956,30.2042,953859.0
2025-04-08 11:40:00,30.35,30.5,30.28,30.31,491571.0,30.2142,30.3635,30.1445,30.1744,491571.0
2025-04-08 11:50:00,30.32,30.35,30.08,30.3,510857.0,30.1843,30.2142,29.9454,30.1644,510857.0
2025-04-08 12:00:00,30.3,30.35,30.13,30.19,462872.0,30.1644,30.2142,29.9952,30.0549,462872.0
2025-04-08 12:10:00,30.18,30.38,30.06,30.16,270654.0,30.0449,30.2441,29.9255,30.025,270654.0
2025-04-08 12:20:00,30.16,30.31,30.07,30.29,246210.0,30.025,30.1744,29.9354,30.1545,246210.0
2025-04-08 12:30:00,30.29,30.36,29.81,29.86,519837.0,30.1545,30.2241,29.6766,29.7264,519837.0
2025-04-08 12:40:00,29.84,29.98,29.64,29.88,797690.0,29.7065,29.8458,29.5074,29.7463,797690.0
2025-04-08 12:50:00,29.88,29.92,29.44,29.45,407541.0,29.7463,29.7861,29.3083,29.3182,407541.0
2025-04-08 13:00:00,29.46,29.55,29.21,29.28,623157.0,29.3282,29.4178,29.0793,29.149,623157.0
2025-04-08 13:10:00,29.28,29.54,29.07,29.35,656767.0,29.149,29.4078,28.9399,29.2187,656767.0
2025-04-08 13:20:00,29.34,29.41,29.13,29.13,428206.0,29.2087,29.2784,28.9996,28.9996,428206.0
2025-04-08 13:30:00,29.13,29.64,29.12,29.52,576628.0,28.9996,29.5074,28.9897,29.3879,576628.0
2025-04-08 13:40:00,29.52,29.9,29.48,29.55,545259.0,29.3879,29.7662,29.3481,29.4178,545259.0
2025-04-08 13:50:00,29.54,29.7,29.47,29.68,331347.0,29.4078,29.5671,29.3381,29.5472,331347.0
2025-04-08 14:00:00,29.67,29.77,29.58,29.65,318396.0,29.5372,29.6368,29.4476,29.5173,318396.0
2025-04-08 14:10:00,29.63,29.84,29.53,29.8,268717.0,29.4974,29.7065,29.3979,29.6666,268717.0
2025-04-08 14:20:00,29.8,29.81,29.41,29.43,252373.0,29.6666,29.6766,29.2784,29.2983,252373.0
2025-04-08 14:30:00,29.44,30.02,29.44,29.62,746346.0,29.3083,29.8857,29.3083,29.4875,746346.0
2025-04-08 14:40:00,29.63,29.65,29.4,29.57,377930.0,29.4974,29.5173,29.2684,29.4377,377930.0
2025-04-08 14:50:00,29.57,29.59,29.33,29.34,459465.0,29.4377,29.4576,29.1988,29.2087,459465.0
2025-04-08 15:00:00,29.35,29.4,29.02,29.06,376974.0,29.2187,29.2684,28.8901,28.93,376974.0
2025-04-08 15:10:00,29.06,29.16,28.81,28.91,477933.0,28.93,29.0295,28.6811,28.7806,477933.0
2025-04-08 15:20:00,28.91,29.18,28.89,29.06,703577.0,28.7806,29.0494,28.7607,28.93,703577.0
2025-04-08 15:30:00,29.05,29.1,28.74,28.76,764234.0,28.92,28.9698,28.6114,28.6313,764234.0
2025-04-08 15:40:00,28.76,28.94,28.64,28.65,724203.0,28.6313,28.8105,28.5118,28.5218,724203.0
2025-04-08 15:50:00,28.65,29.24,28.65,29.21,2523750.0,28.5218,29.1092,28.5218,29.0793,2523750.0
2025-04-09 09:30:00,29.93,30.18,29.7,30.15,1490590.0,29.7961,30.0449,29.5671,30.0151,1490590.0
2025-04-09 09:40:00,30.14,30.35,29.43,29.65,1259237.0,30.0051,30.2142,29.2983,29.5173,1259237.0
2025-04-09 09:50:00,29.66,30.05,29.57,29.9,677968.0,29.5273,29.9155,29.4377,29.7662,677968.0
2025-04-09 10:00:00,29.9,30.23,29.54,29.59,623838.0,29.7662,30.0947,29.4078,29.4576,623838.0
2025-04-09 10:10:00,29.59,29.81,29.44,29.74,528445.0,29.4576,29.6766,29.3083,29.6069,528445.0
2025-04-09 10:20:00,29.76,29.88,29.42,29.64,449817.0,29.6268,29.7463,29.2883,29.5074,449817.0
2025-04-09 10:30:00,29.64,29.82,29.54,29.74,419176.0,29.5074,29.6866,29.4078,29.6069,419176.0
2025-04-09 10:40:00,29.74,29.74,29.37,29.38,416704.0,29.6069,29.6069,29.2386,29.2485,416704.0
2025-04-09 10:50:00,29.38,29.43,28.95,28.96,533538.0,29.2485,29.2983,28.8205,28.8304,533538.0
2025-04-09 11:00:00,28.96,29.49,28.96,29.45,708604.0,28.8304,29.358,28.8304,29.3182,708604.0
2025-04-09 11:10:00,29.46,29.64,29.33,29.55,418667.0,29.3282,29.5074,29.1988,29.4178,418667.0
2025-04-09 11:20:00,29.54,29.72,29.47,29.59,573553.0,29.4078,29.587,29.3381,29.4576,573553.0
2025-04-09 11:30:00,29.6,29.73,29.3,29.32,279222.0,29.4675,29.597,29.1689,29.1888,279222.0
2025-04-09 11:40:00,29.33,29.66,29.21,29.53,460425.0,29.1988,29.5273,29.0793,29.3979,460425.0
2025-04-09 11:50:00,29.54,29.65,29.27,29.33,293841.0,29.4078,29.5173,29.139,29.1988,293841.0
2025-04-09 12:00:00,29.34,29.43,29.25,29.37,215401.0,29.2087,29.2983,29.1191,29.2386,215401.0
2025-04-09 12:10:00,29.36,29.69,29.33,29.64,255389.0,29.2286,29.5571,29.1988,29.5074,255389.0
2025-04-09 12:20:00,29.65,29.69,29.51,29.54,249413.0,29.5173,29.5571,29.3779,29.4078,249413.0
2025-04-09 12:30:00,29.53,29.82,29.48,29.74,497762.0,29.3979,29.6866,29.3481,29.6069,497762.0
2025-04-09 12:40:00,29.74,29.77,29.61,29.76,303619.0,29.6069,29.6368,29.4775,29.6268,303619.0
2025-04-09 12:50:00,29.76,29.94,29.67,29.76,312115.0,29.6268,29.806,29.5372,29.6268,312115.0
2025-04-09 13:00:00,29.76,30.29,29.75,29.92,539390.0,29.6268,30.1545,29.6169,29.7861,539390.0
2025-04-09 13:10:00,29.91,30.62,29.45,30.53,869616.0,29.7762,30.483,29.3182,30.3934,869616.0
2025-04-09 13:20:00,30.52,32.35,30.25,31.53,1917336.0,30.3834,32.2052,30.1146,31.3889,1917336.0
2025-04-09 13:30:00,31.55,32.76,31.43,32.03,1510407.0,31.4088,32.6134,31.2894,31.8867,1510407.0
2025-04-09 13:40:00,32.04,32.46,31.84,32.23,1338251.0,31.8966,32.3147,31.6975,32.0858,1338251.0
2025-04-09 13:50:00,32.22,33.13,32.09,33.06,1130371.0,32.0758,32.9817,31.9464,32.9121,1130371.0
2025-04-09 14:00:00,33.08,33.56,32.77,33.12,1613317.0,32.932,33.4098,32.6234,32.9718,1613317.0
2025-04-09 14:10:00,33.1,33.6,32.96,33.36,747749.0,32.9519,33.4496,32.8125,33.2107,747749.0
2025-04-09 14:20:00,33.37,34.09,33.3,33.82,725438.0,33.2207,33.9374,33.151,33.6687,725438.0
2025-04-09 14:30:00,33.82,34.08,33.64,33.98,639136.0,33.6687,33.9275,33.4895,33.8279,639136.0
2025-04-09 14:40:00,33.99,34.12,33.34,33.52,890604.0,33.8379,33.9673,33.1908,33.37,890604.0
2025-04-09 14:50:00,33.52,33.73,33.09,33.09,431262.0,33.37,33.5791,32.9419,32.9419,431262.0
2025-04-09 15:00:00,33.08,33.52,32.93,33.44,557927.0,32.932,33.37,32.7826,33.2904,557927.0
2025-04-09 15:10:00,33.44,33.85,33.43,33.82,517510.0,33.2904,33.6985,33.2804,33.6687,517510.0
2025-04-09 15:20:00,33.8,34.11,33.78,34.01,583454.0,33.6487,33.9574,33.6288,33.8578,583454.0
2025-04-09 15:30:00,34.0,34.18,33.8,33.97,668091.0,33.8479,34.027,33.6487,33.818,668091.0
2025-04-09 15:40:00,33.97,34.11,33.88,34.01,756215.0,33.818,33.9574,33.7284,33.8578,756215.0
2025-04-09 15:50:00,34.01,34.11,33.65,33.71,2817606.0,33.8578,33.9574,33.4994,33.5591,2817606.0
2025-04-10 09:30:00,32.72,32.82,31.42,31.67,1350795.0,32.5736,32.6731,31.2794,31.5283,1350795.0
2025-04-10 09:40:00,31.67,31.92,31.23,31.66,817083.0,31.5283,31.7772,31.0902,31.5183,817083.0
2025-04-10 09:50:00,31.65,31.86,31.34,31.37,599985.0,31.5084,31.7174,31.1998,31.2296,599985.0
2025-04-10 10:00:00,31.36,31.58,31.15,31.44,753607.0,31.2197,31.4387,31.0106,31.2993,753607.0
2025-04-10 10:10:00,31.46,31.74,31.22,31.61,307005.0,31.3192,31.598,31.0803,31.4685,307005.0
2025-04-10 10:20:00,31.61,32.07,31.59,31.76,384348.0,31.4685,31.9265,31.4486,31.6179,384348.0
2025-04-10 10:30:00,31.78,32.25,31.78,32.2,649897.0,31.6378,32.1057,31.6378,32.0559,649897.0
2025-04-10 10:40:00,32.2,32.29,31.92,32.01,257520.0,32.0559,32.1455,31.7772,31.8668,257520.0
2025-04-10 10:50:00,31.99,32.13,31.87,31.94,400961.0,31.8468,31.9862,31.7274,31.7971,400961.0
2025-04-10 11:00:00,31.94,32.07,31.88,32.05,324527.0,31.7971,31.9265,31.7373,31.9066,324527.0
2025-04-10 11:10:00,32.05,32.11,31.5,31.55,643821.0,31.9066,31.9663,31.359,31.4088,643821.0
2025-04-10 11:20:00,31.55,31.57,31.22,31.23,667457.0,31.4088,31.4287,31.0803,31.0902,667457.0
2025-04-10 11:30:00,31.23,31.3,30.95,30.96,759819.0,31.0902,31.1599,30.8115,30.8215,759819.0
2025-04-10 11:40:00,30.96,31.24,30.94,31.04,425349.0,30.8215,31.1002,30.8015,30.9011,425349.0
2025-04-10 11:50:00,31.03,31.07,30.66,30.79,592602.0,30.8911,30.931,30.5228,30.6522,592602.0
2025-04-10 12:00:00,30.79,31.01,30.68,30.89,335941.0,30.6522,30.8712,30.5427,30.7518,335941.0
2025-04-10 12:10:00,30.87,30.97,30.58,30.65,442997.0,30.7319,30.8314,30.4432,30.5128,442997.0
2025-04-10 12:20:00,30.63,30.66,30.23,30.4,436491.0,30.4929,30.5228,30.0947,30.264,436491.0
2025-04-10 12:30:00,30.39,31.13,30.37,31.0,548615.0,30.254,30.9907,30.2341,30.8613,548615.0
2025-04-10 12:40:00,31.01,31.24,30.84,31.19,292269.0,30.8712,31.1002,30.702,31.0504,292269.0
2025-04-10 12:50:00,31.19,31.23,30.94,31.08,206554.0,31.0504,31.0902,30.8015,30.9409,206554.0
2025-04-10 13:00:00,31.06,31.53,30.94,30.96,373949.0,30.921,31.3889,30.8015,30.8215,373949.0
2025-04-10 13:10:00,30.95,30.97,30.64,30.74,298645.0,30.8115,30.8314,30.5029,30.6024,298645.0
2025-04-10 13:20:00,30.75,31.12,30.57,31.09,251881.0,30.6124,30.9807,30.4332,30.9509,251881.0
2025-04-10 13:30:00,31.08,31.32,31.0,31.09,222379.0,30.9409,31.1798,30.8613,30.9509,222379.0
2025-04-10 13:40:00,31.09,31.64,31.05,31.28,415881.0,30.9509,31.4984,30.9111,31.14,415881.0
2025-04-10 13:50:00,31.28,31.52,31.11,31.43,247301.0,31.14,31.3789,30.9708,31.2894,247301.0
2025-04-10 14:00:00,31.42,31.8,31.34,31.42,455350.0,31.2794,31.6577,31.1998,31.2794,455350.0
2025-04-10 14:10:00,31.42,31.63,31.27,31.58,389167.0,31.2794,31.4885,31.1301,31.4387,389167.0
2025-04-10 14:20:00,31.58,31.96,31.58,31.94,361404.0,31.4387,31.817,31.4387,31.7971,361404.0
2025-04-10 14:30:00,31.95,32.11,31.68,31.8,342368.0,31.807,31.9663,31.5382,31.6577,342368.0
2025-04-10 14:40:00,31.79,32.02,31.65,31.76,316763.0,31.6477,31.8767,31.5084,31.6179,316763.0
2025-04-10 14:50:00,31.76,31.9,31.53,31.74,282246.0,31.6179,31.7572,31.3889,31.598,282246.0
2025-04-10 15:00:00,31.75,32.03,31.54,31.56,353592.0,31.6079,31.8867,31.3989,31.4188,353592.0
2025-04-10 15:10:00,31.56,31.72,31.51,31.69,359981.0,31.4188,31.5781,31.369,31.5482,359981.0
2025-04-10 15:20:00,31.69,31.85,31.28,31.34,371226.0,31.5482,31.7075,31.14,31.1998,371226.0
2025-04-10 15:30:00,31.34,31.55,31.19,31.23,459679.0,31.1998,31.4088,31.0504,31.0902,459679.0
2025-04-10 15:40:00,31.24,31.26,30.89,31.02,625883.0,31.1002,31.1201,30.7518,30.8812,625883.0
2025-04-10 15:50:00,31.0,31.43,31.0,31.34,1743102.0,30.8613,31.2894,30.8613,31.1998,1743102.0
2025-04-11 09:30:00,31.92,32.71,31.85,32.65,1210080.0,31.7772,32.5636,31.7075,32.5039,1210080.0
2025-04-11 09:40:00,32.65,32.98,32.19,32.79,1002239.0,32.5039,32.8324,32.046,32.6433,1002239.0
2025-04-11 09:50:00,32.77,33.03,32.5,32.57,1075475.0,32.6234,32.8822,32.3546,32.4243,1075475.0
2025-04-11 10:00:00,32.57,32.93,32.39,32.73,518023.0,32.4243,32.7826,32.2451,32.5835,518023.0
2025-04-11 10:10:00,32.73,32.79,32.4,32.54,490632.0,32.5835,32.6433,32.255,32.3944,490632.0
2025-04-11 10:20:00,32.54,32.55,32.11,32.2,605989.0,32.3944,32.4043,31.9663,32.0559,605989.0
2025-04-11 10:30:00,32.2,32.47,32.13,32.32,533251.0,32.0559,32.3247,31.9862,32.1754,533251.0
2025-04-11 10:40:00,32.32,32.71,32.3,32.61,596688.0,32.1754,32.5636,32.1555,32.4641,596688.0
2025-04-11 10:50:00,32.6,32.66,32.5,32.55,653680.0,32.4541,32.5138,32.3546,32.4043,653680.0
2025-04-11 11:00:00,32.55,33.07,32.46,32.54,644411.0,32.4043,32.922,32.3147,32.3944,644411.0
2025-04-11 11:10:00,32.54,32.54,32.3,32.45,353878.0,32.3944,32.3944,32.1555,32.3048,353878.0
2025-04-11 11:20:00,32.44,32.48,32.26,32.35,322346.0,32.2948,32.3347,32.1156,32.2052,322346.0
2025-04-11 11:30:00,32.35,32.62,32.29,32.6,294742.0,32.2052,32.474,32.1455,32.4541,294742.0
2025-04-11 11:40:00,32.59,32.67,32.49,32.64,368026.0,32.4442,32.5238,32.3446,32.4939,368026.0
2025-04-11 11:50:00,32.61,32.75,32.52,32.68,267865.0,32.4641,32.6034,32.3745,32.5338,267865.0
2025-04-11 12:00:00,32.68,32.87,32.63,32.77,209144.0,32.5338,32.7229,32.484,32.6234,209144.0
2025-04-11 12:10:00,32.77,33.06,32.76,32.97,398425.0,32.6234,32.9121,32.6134,32.8225,398425.0
2025-04-11 12:20:00,32.97,33.04,32.81,32.97,661513.0,32.8225,32.8921,32.6632,32.8225,661513.0
2025-04-11 12:30:00,32.97,33.43,32.97,33.34,522716.0,32.8225,33.2804,32.8225,33.1908,522716.0
2025-04-11 12:40:00,33.34,33.38,33.13,33.34,403341.0,33.1908,33.2306,32.9817,33.1908,403341.0
2025-04-11 12:50:00,33.34,33.37,33.16,33.18,297083.0,33.1908,33.2207,33.0116,33.0315,297083.0
2025-04-11 13:00:00,33.18,33.37,33.04,33.26,392712.0,33.0315,33.2207,32.8921,33.1112,392712.0
2025-04-11 13:10:00,33.26,33.26,33.02,33.06,285271.0,33.1112,33.1112,32.8722,32.9121,285271.0
2025-04-11 13:20:00,33.05,33.23,33.01,33.05,284156.0,32.9021,33.0813,32.8623,32.9021,284156.0
2025-04-11 13:30:00,33.05,33.35,32.97,33.33,300367.0,32.9021,33.2008,32.8225,33.1809,300367.0
2025-04-11 13:40:00,33.33,33.62,33.26,33.55,389692.0,33.1809,33.4696,33.1112,33.3999,389692.0
2025-04-11 13:50:00,33.54,33.74,33.43,33.52,312987.0,33.3899,33.589,33.2804,33.37,312987.0
2025-04-11 14:00:00,33.52,33.55,33.23,33.37,303619.0,33.37,33.3999,33.0813,33.2207,303619.0
2025-04-11 14:10:00,33.36,33.52,33.27,33.34,248044.0,33.2107,33.37,33.1211,33.1908,248044.0
2025-04-11 14:20:00,33.34,33.4,33.16,33.3,276416.0,33.1908,33.2505,33.0116,33.151,276416.0
2025-04-11 14:30:00,33.31,33.37,33.14,33.32,345986.0,33.1609,33.2207,32.9917,33.1709,345986.0
2025-04-11 14:40:00,33.32,33.41,33.25,33.33,270942.0,33.1709,33.2605,33.1012,33.1809,270942.0
2025-04-11 14:50:00,33.33,33.39,33.14,33.24,277814.0,33.1809,33.2406,32.9917,33.0913,277814.0
2025-04-11 15:00:00,33.25,33.63,33.24,33.62,315618.0,33.1012,33.4795,33.0913,33.4696,315618.0
2025-04-11 15:10:00,33.63,33.7,33.57,33.66,366144.0,33.4795,33.5492,33.4198,33.5094,366144.0
2025-04-11 15:20:00,33.66,33.72,33.54,33.62,455496.0,33.5094,33.5691,33.3899,33.4696,455496.0
2025-04-11 15:30:00,33.62,33.7,33.5,33.52,485162.0,33.4696,33.5492,33.3501,33.37,485162.0
2025-04-11 15:40:00,33.52,33.69,33.42,33.58,984417.0,33.37,33.5392,33.2704,33.4297,984417.0
2025-04-11 15:50:00,33.58,33.61,33.31,33.34,2020910.0,33.4297,33.4596,33.1609,33.1908,2020910.0
2025-04-14 09:30:00,34.07,34.43,33.7,34.26,1130653.0,33.9175,34.2759,33.5492,34.1067,1130653.0
2025-04-14 09:40:00,34.25,34.46,34.12,34.32,867169.0,34.0967,34.3058,33.9673,34.1664,867169.0
2025-04-14 09:50:00,34.32,34.52,34.26,34.33,545673.0,34.1664,34.3655,34.1067,34.1764,545673.0
2025-04-14 10:00:00,34.35,34.64,34.2,34.45,439781.0,34.1963,34.485,34.047,34.2958,439781.0
2025-04-14 10:10:00,34.45,34.45,34.13,34.3,305175.0,34.2958,34.2958,33.9773,34.1465,305175.0
2025-04-14 10:20:00,34.3,34.44,34.21,34.38,360757.0,34.1465,34.2859,34.0569,34.2262,360757.0
2025-04-14 10:30:00,34.39,34.4,34.15,34.15,518241.0,34.2361,34.2461,33.9972,33.9972,518241.0
2025-04-14 10:40:00,34.16,34.27,34.08,34.19,204251.0,34.0071,34.1166,33.9275,34.037,204251.0
2025-04-14 10:50:00,34.19,34.26,34.03,34.06,251836.0,34.037,34.1067,33.8777,33.9076,251836.0
2025-04-14 11:00:00,34.06,34.1,33.93,33.97,493894.0,33.9076,33.9474,33.7782,33.818,493894.0
2025-04-14 11:10:00,33.97,34.08,33.88,33.97,371656.0,33.818,33.9275,33.7284,33.818,371656.0
2025-04-14 11:20:00,33.97,34.02,33.77,33.8,455914.0,33.818,33.8678,33.6189,33.6487,455914.0
2025-04-14 11:30:00,33.81,34.02,33.79,33.84,438865.0,33.6587,33.8678,33.6388,33.6886,438865.0
2025-04-14 11:40:00,33.83,33.88,33.54,33.6,768974.0,33.6786,33.7284,33.3899,33.4496,768974.0
2025-04-14 11:50:00,33.6,33.62,33.31,33.32,350121.0,33.4496,33.4696,33.1609,33.1709,350121.0
2025-04-14 12:00:00,33.32,33.51,33.29,33.29,197477.0,33.1709,33.36,33.141,33.141,197477.0
2025-04-14 12:10:00,33.3,33.47,33.06,33.45,314818.0,33.151,33.3202,32.9121,33.3003,314818.0
2025-04-14 12:20:00,33.44,33.52,33.36,33.48,248484.0,33.2904,33.37,33.2107,33.3302,248484.0
2025-04-14 12:30:00,33.48,33.73,33.47,33.67,385832.0,33.3302,33.5791,33.3202,33.5193,385832.0
2025-04-14 12:40:00,33.67,33.77,33.62,33.72,242573.0,33.5193,33.6189,33.4696,33.5691,242573.0
2025-04-14 12:50:00,33.72,33.72,33.55,33.57,207911.0,33.5691,33.5691,33.3999,33.4198,207911.0
2025-04-14 13:00:00,33.58,34.03,33.55,33.69,310145.0,33.4297,33.8777,33.3999,33.5392,310145.0
2025-04-14 13:10:00,33.68,33.82,33.66,33.78,219350.0,33.5293,33.6687,33.5094,33.6288,219350.0
2025-04-14 13:20:00,33.79,33.88,33.71,33.73,251140.0,33.6388,33.7284,33.5591,33.5791,251140.0
2025-04-14 13:30:00,33.73,33.81,33.66,33.72,242292.0,33.5791,33.6587,33.5094,33.5691,242292.0
2025-04-14 13:40:00,33.71,33.72,33.57,33.71,176456.0,33.5591,33.5691,33.4198,33.5591,176456.0
2025-04-14 13:50:00,33.72,33.79,33.7,33.74,147152.0,33.5691,33.6388,33.5492,33.589,147152.0
2025-04-14 14:00:00,33.74,33.79,33.67,33.72,90691.0,33.589,33.6388,33.5193,33.5691,90691.0
2025-04-14 14:10:00,33.7,33.71,33.55,33.66,167841.0,33.5492,33.5591,33.3999,33.5094,167841.0
2025-04-14 14:20:00,33.66,33.77,33.65,33.76,192266.0,33.5094,33.6189,33.4994,33.6089,192266.0
2025-04-14 14:30:00,33.76,33.84,33.73,33.79,123584.0,33.6089,33.6886,33.5791,33.6388,123584.0
2025-04-14 14:40:00,33.79,33.83,33.74,33.79,186909.0,33.6388,33.6786,33.589,33.6388,186909.0
2025-04-14 14:50:00,33.79,33.91,33.75,33.86,311246.0,33.6388,33.7583,33.599,33.7085,311246.0
2025-04-14 15:00:00,33.86,33.98,33.8,33.95,257537.0,33.7085,33.8279,33.6487,33.7981,257537.0
2025-04-14 15:10:00,33.94,34.0,33.8,33.82,198787.0,33.7881,33.8479,33.6487,33.6687,198787.0
2025-04-14 15:20:00,33.81,33.94,33.74,33.91,320221.0,33.6587,33.7881,33.589,33.7583,320221.0
2025-04-14 15:30:00,33.9,33.97,33.82,33.88,355678.0,33.7483,33.818,33.6687,33.7284,355678.0
2025-04-14 15:40:00,33.88,34.01,33.82,33.95,385054.0,33.7284,33.8578,33.6687,33.7981,385054.0
2025-04-14 15:50:00,33.93,33.93,33.66,33.74,1202578.0,33.7782,33.7782,33.5094,33.589,1202578.0
2025-04-15 09:30:00,33.29,33.6,32.96,33.38,941319.0,33.29,33.6,32.96,33.38,941319.0
2025-04-15 09:40:00,33.36,33.7,33.34,33.67,296560.0,33.36,33.7,33.34,33.67,296560.0
2025-04-15 09:50:00,33.67,33.67,33.44,33.46,264788.0,33.67,33.67,33.44,33.46,264788.0
2025-04-15 10:00:00,33.46,33.68,33.44,33.62,310726.0,33.46,33.68,33.44,33.62,310726.0
2025-04-15 10:10:00,33.62,33.81,33.42,33.47,363677.0,33.62,33.81,33.42,33.47,363677.0
2025-04-15 10:20:00,33.47,33.62,33.37,33.46,371000.0,33.47,33.62,33.37,33.46,371000.0
2025-04-15 10:30:00,33.47,33.59,33.41,33.42,177778.0,33.47,33.59,33.41,33.42,177778.0
2025-04-15 10:40:00,33.43,33.59,33.28,33.57,759511.0,33.43,33.59,33.28,33.57,759511.0
2025-04-15 10:50:00,33.57,33.72,33.49,33.64,385195.0,33.57,33.72,33.49,33.64,385195.0
2025-04-15 11:00:00,33.64,33.73,33.58,33.64,388006.0,33.64,33.73,33.58,33.64,388006.0
2025-04-15 11:10:00,33.64,33.69,33.58,33.65,260276.0,33.64,33.69,33.58,33.65,260276.0
2025-04-15 11:20:00,33.66,33.76,33.6,33.64,549199.0,33.66,33.76,33.6,33.64,549199.0
2025-04-15 11:30:00,33.64,33.79,33.61,33.68,256948.0,33.64,33.79,33.61,33.68,256948.0
2025-04-15 11:40:00,33.68,33.72,33.58,33.63,229096.0,33.68,33.72,33.58,33.63,229096.0
2025-04-15 11:50:00,33.64,33.71,33.59,33.67,213664.0,33.64,33.71,33.59,33.67,213664.0
2025-04-15 12:00:00,33.67,33.75,33.57,33.65,180870.0,33.67,33.75,33.57,33.65,180870.0
2025-04-15 12:10:00,33.65,33.74,33.63,33.65,248237.0,33.65,33.74,33.63,33.65,248237.0
2025-04-15 12:20:00,33.65,33.68,33.59,33.59,206148.0,33.65,33.68,33.59,33.59,206148.0
2025-04-15 12:30:00,33.59,33.62,33.46,33.53,516831.0,33.59,33.62,33.46,33.53,516831.0
2025-04-15 12:40:00,33.54,33.63,33.51,33.58,127137.0,33.54,33.63,33.51,33.58,127137.0
2025-04-15 12:50:00,33.58,33.58,33.4,33.41,399334.0,33.58,33.58,33.4,33.41,399334.0
2025-04-15 13:00:00,33.41,33.43,33.25,33.25,340589.0,33.41,33.43,33.25,33.25,340589.0
2025-04-15 13:10:00,33.26,33.33,33.22,33.32,411327.0,33.26,33.33,33.22,33.32,411327.0
2025-04-15 13:20:00,33.33,33.41,33.29,33.4,421393.0,33.33,33.41,33.29,33.4,421393.0
2025-04-15 13:30:00,33.4,33.46,33.26,33.33,334346.0,33.4,33.46,33.26,33.33,334346.0
2025-04-15 13:40:00,33.33,33.43,33.32,33.37,197030.0,33.33,33.43,33.32,33.37,197030.0
2025-04-15 13:50:00,33.37,33.39,33.21,33.3,586336.0,33.37,33.39,33.21,33.3,586336.0
2025-04-15 14:00:00,33.3,33.38,33.29,33.37,339990.0,33.3,33.38,33.29,33.37,339990.0
2025-04-15 14:10:00,33.37,33.41,33.27,33.29,253022.0,33.37,33.41,33.27,33.29,253022.0
2025-04-15 14:20:00,33.29,33.3,33.18,33.2,204260.0,33.29,33.3,33.18,33.2,204260.0
2025-04-15 14:30:00,33.2,33.28,33.19,33.22,237768.0,33.2,33.28,33.19,33.22,237768.0
2025-04-15 14:40:00,33.21,33.4,33.21,33.33,343514.0,33.21,33.4,33.21,33.33,343514.0
2025-04-15 14:50:00,33.33,33.45,33.32,33.41,189647.0,33.33,33.45,33.32,33.41,189647.0
2025-04-15 15:00:00,33.41,33.48,33.36,33.45,308524.0,33.41,33.48,33.36,33.45,308524.0
2025-04-15 15:10:00,33.45,33.51,33.42,33.48,185584.0,33.45,33.51,33.42,33.48,185584.0
2025-04-15 15:20:00,33.48,33.49,33.34,33.39,502567.0,33.48,33.49,33.34,33.39,502567.0
2025-04-15 15:30:00,33.4,33.41,33.31,33.32,419932.0,33.4,33.41,33.31,33.32,419932.0
2025-04-15 15:40:00,33.32,33.33,33.24,33.28,410335.0,33.32,33.33,33.24,33.28,410335.0
2025-04-15 15:50:00,33.28,33.4,33.24,33.37,1742947.0,33.28,33.4,33.24,33.37,1742947.0
2025-04-16 09:30:00,33.37,33.98,33.2,33.89,760677.0,33.37,33.98,33.2,33.89,760677.0
2025-04-16 09:40:00,33.89,33.98,33.6,33.91,643772.0,33.89,33.98,33.6,33.91,643772.0
2025-04-16 09:50:00,33.91,33.92,33.48,33.61,533505.0,33.91,33.92,33.48,33.61,533505.0
2025-04-16 10:00:00,33.6,33.81,33.57,33.75,439778.0,33.6,33.81,33.57,33.75,439778.0
2025-04-16 10:10:00,33.75,33.79,33.59,33.7,411007.0,33.75,33.79,33.59,33.7,411007.0
2025-04-16 10:20:00,33.7,33.83,33.66,33.72,329961.0,33.7,33.83,33.66,33.72,329961.0
2025-04-16 10:30:00,33.71,33.73,33.54,33.68,297885.0,33.71,33.73,33.54,33.68,297885.0
2025-04-16 10:40:00,33.68,33.69,33.51,33.52,250234.0,33.68,33.69,33.51,33.52,250234.0
2025-04-16 10:50:00,33.52,33.62,33.46,33.48,399037.0,33.52,33.62,33.46,33.48,399037.0
2025-04-16 11:00:00,33.49,33.67,33.46,33.67,259088.0,33.49,33.67,33.46,33.67,259088.0
2025-04-16 11:10:00,33.68,33.74,33.62,33.69,187599.0,33.68,33.74,33.62,33.69,187599.0
2025-04-16 11:20:00,33.69,33.95,33.67,33.93,268044.0,33.69,33.95,33.67,33.93,268044.0
2025-04-16 11:30:00,33.94,33.96,33.81,33.88,207380.0,33.94,33.96,33.81,33.88,207380.0
2025-04-16 11:40:00,33.88,33.91,33.8,33.87,204142.0,33.88,33.91,33.8,33.87,204142.0
2025-04-16 11:50:00,33.87,33.9,33.74,33.77,228398.0,33.87,33.9,33.74,33.77,228398.0
2025-04-16 12:00:00,33.77,33.89,33.72,33.87,302610.0,33.77,33.89,33.72,33.87,302610.0
2025-04-16 12:10:00,33.87,33.94,33.79,33.83,188270.0,33.87,33.94,33.79,33.83,188270.0
2025-04-16 12:20:00,33.84,33.89,33.79,33.8,180651.0,33.84,33.89,33.79,33.8,180651.0
2025-04-16 12:30:00,33.8,33.86,33.65,33.67,199360.0,33.8,33.86,33.65,33.67,199360.0
2025-04-16 12:40:00,33.68,33.74,33.61,33.72,274543.0,33.68,33.74,33.61,33.72,274543.0
2025-04-16 12:50:00,33.71,33.82,33.7,33.78,270830.0,33.71,33.82,33.7,33.78,270830.0
2025-04-16 13:00:00,33.77,33.92,33.72,33.88,285304.0,33.77,33.92,33.72,33.88,285304.0
2025-04-16 13:10:00,33.87,33.93,33.85,33.91,175237.0,33.87,33.93,33.85,33.91,175237.0
2025-04-16 13:20:00,33.91,33.95,33.87,33.91,196780.0,33.91,33.95,33.87,33.91,196780.0
2025-04-16 13:30:00,33.91,33.92,33.53,33.57,328768.0,33.91,33.92,33.53,33.57,328768.0
2025-04-16 13:40:00,33.57,33.57,33.21,33.27,228475.0,33.57,33.57,33.21,33.27,228475.0
2025-04-16 13:50:00,33.27,33.34,33.06,33.12,316370.0,33.27,33.34,33.06,33.12,316370.0
2025-04-16 14:00:00,33.12,33.35,33.11,33.23,310701.0,33.12,33.35,33.11,33.23,310701.0
2025-04-16 14:10:00,33.23,33.31,33.1,33.16,229071.0,33.23,33.31,33.1,33.16,229071.0
2025-04-16 14:20:00,33.16,33.33,33.12,33.23,235096.0,33.16,33.33,33.12,33.23,235096.0
2025-04-16 14:30:00,33.23,33.32,33.15,33.18,287634.0,33.23,33.32,33.15,33.18,287634.0
2025-04-16 14:40:00,33.18,33.23,33.08,33.18,251598.0,33.18,33.23,33.08,33.18,251598.0
2025-04-16 14:50:00,33.17,33.19,33.01,33.01,208537.0,33.17,33.19,33.01,33.01,208537.0
2025-04-16 15:00:00,33.02,33.08,32.95,32.97,242291.0,33.02,33.08,32.95,32.97,242291.0
2025-04-16 15:10:00,32.97,33.06,32.92,32.98,370108.0,32.97,33.06,32.92,32.98,370108.0
2025-04-16 15:20:00,32.97,32.98,32.83,32.88,308121.0,32.97,32.98,32.83,32.88,308121.0
2025-04-16 15:30:00,32.88,33.12,32.88,33.09,430051.0,32.88,33.12,32.88,33.09,430051.0
2025-04-16 15:40:00,33.1,33.16,33.05,33.15,367755.0,33.1,33.16,33.05,33.15,367755.0
2025-04-16 15:50:00,33.16,33.35,33.15,33.32,1349894.0,33.16,33.35,33.15,33.32,1349894.0
2025-04-17 09:30:00,33.34,33.52,33.17,33.26,607794.0,33.34,33.52,33.17,33.26,607794.0
2025-04-17 09:40:00,33.27,33.58,33.2,33.56,146109.0,33.27,33.58,33.2,33.56,146109.0
2025-04-17 09:50:00,33.56,33.57,33.1,33.23,273907.0,33.56,33.57,33.1,33.23,273907.0
2025-04-17 10:00:00,33.23,33.33,33.14,33.27,275680.0,33.23,33.33,33.14,33.27,275680.0
2025-04-17 10:10:00,33.27,33.29,32.92,33.0,386373.0,33.27,33.29,32.92,33.0,386373.0
2025-04-17 10:20:00,32.99,33.0,32.63,32.64,306871.0,32.99,33.0,32.63,32.64,306871.0
2025-04-17 10:30:00,32.63,32.69,32.5,32.62,315423.0,32.63,32.69,32.5,32.62,315423.0
2025-04-17 10:40:00,32.62,32.87,32.6,32.73,352632.0,32.62,32.87,32.6,32.73,352632.0
2025-04-17 10:50:00,32.73,32.79,32.42,32.45,260221.0,32.73,32.79,32.42,32.45,260221.0
2025-04-17 11:00:00,32.45,32.76,32.37,32.72,418455.0,32.45,32.76,32.37,32.72,418455.0
2025-04-17 11:10:00,32.72,33.05,32.7,33.02,385626.0,32.72,33.05,32.7,33.02,385626.0
2025-04-17 11:20:00,33.01,33.03,32.84,32.86,280261.0,33.01,33.03,32.84,32.86,280261.0
2025-04-17 11:30:00,32.86,33.02,32.82,32.93,189328.0,32.86,33.02,32.82,32.93,189328.0
2025-04-17 11:40:00,32.93,32.97,32.84,32.86,225503.0,32.93,32.97,32.84,32.86,225503.0
2025-04-17 11:50:00,32.86,32.97,32.7,32.72,197045.0,32.86,32.97,32.7,32.72,197045.0
2025-04-17 12:00:00,32.73,32.92,32.59,32.71,423408.0,32.73,32.92,32.59,32.71,423408.0
2025-04-17 12:10:00,32.72,33.04,32.65,33.02,362089.0,32.72,33.04,32.65,33.02,362089.0
2025-04-17 12:20:00,33.01,33.07,32.94,33.02,150280.0,33.01,33.07,32.94,33.02,150280.0
2025-04-17 12:30:00,33.02,33.11,32.93,33.0,272476.0,33.02,33.11,32.93,33.0,272476.0
2025-04-17 12:40:00,33.0,33.06,32.89,33.02,198242.0,33.0,33.06,32.89,33.02,198242.0
2025-04-17 12:50:00,33.03,33.14,33.02,33.1,137134.0,33.03,33.14,33.02,33.1,137134.0
2025-04-17 13:00:00,33.1,33.13,33.05,33.11,221598.0,33.1,33.13,33.05,33.11,221598.0
2025-04-17 13:10:00,33.1,33.11,32.94,33.0,216531.0,33.1,33.11,32.94,33.0,216531.0
2025-04-17 13:20:00,33.01,33.01,32.85,32.86,189336.0,33.01,33.01,32.85,32.86,189336.0
2025-04-17 13:30:00,32.87,33.09,32.86,33.08,305309.0,32.87,33.09,32.86,33.08,305309.0
2025-04-17 13:40:00,33.08,33.19,32.97,33.06,172859.0,33.08,33.19,32.97,33.06,172859.0
2025-04-17 13:50:00,33.07,33.19,33.03,33.07,142809.0,33.07,33.19,33.03,33.07,142809.0
2025-04-17 14:00:00,33.07,33.18,33.01,33.16,125853.0,33.07,33.18,33.01,33.16,125853.0
2025-04-17 14:10:00,33.16,33.22,33.1,33.2,205409.0,33.16,33.22,33.1,33.2,205409.0
2025-04-17 14:20:00,33.2,33.24,33.13,33.14,133571.0,33.2,33.24,33.13,33.14,133571.0
2025-04-17 14:30:00,33.14,33.26,33.13,33.23,179723.0,33.14,33.26,33.13,33.23,179723.0
2025-04-17 14:40:00,33.23,33.24,33.07,33.12,225097.0,33.23,33.24,33.07,33.12,225097.0
2025-04-17 14:50:00,33.12,33.14,33.0,33.01,195968.0,33.12,33.14,33.0,33.01,195968.0
2025-04-17 15:00:00,33.0,33.04,32.94,32.99,301330.0,33.0,33.04,32.94,32.99,301330.0
2025-04-17 15:10:00,33.0,33.01,32.82,32.89,302150.0,33.0,33.01,32.82,32.89,302150.0
2025-04-17 15:20:00,32.89,32.94,32.78,32.89,350438.0,32.89,32.94,32.78,32.89,350438.0
2025-04-17 15:30:00,32.9,33.09,32.87,33.04,263569.0,32.9,33.09,32.87,33.04,263569.0
2025-04-17 15:40:00,33.04,33.11,32.9,32.9,289536.0,33.04,33.11,32.9,32.9,289536.0
2025-04-17 15:50:00,32.9,32.97,32.82,32.9,1109327.0,32.9,32.97,32.82,32.9,1109327.0
2025-04-21 09:30:00,33.12,33.3,32.81,33.15,457948.0,33.12,33.3,32.81,33.15,457948.0
2025-04-21 09:40:00,33.14,33.19,32.96,33.11,245069.0,33.14,33.19,32.96,33.11,245069.0
2025-04-21 09:50:00,33.11,33.13,32.77,32.8,323697.0,33.11,33.13,32.77,32.8,323697.0
2025-04-21 10:00:00,32.79,32.86,32.71,32.85,187839.0,32.79,32.86,32.71,32.85,187839.0
2025-04-21 10:10:00,32.85,32.9,32.58,32.67,133176.0,32.85,32.9,32.58,32.67,133176.0
2025-04-21 10:20:00,32.67,32.72,32.56,32.64,192612.0,32.67,32.72,32.56,32.64,192612.0
2025-04-21 10:30:00,32.65,32.75,32.62,32.73,116683.0,32.65,32.75,32.62,32.73,116683.0
2025-04-21 10:40:00,32.72,32.78,32.6,32.65,121891.0,32.72,32.78,32.6,32.65,121891.0
2025-04-21 10:50:00,32.65,32.74,32.61,32.68,224942.0,32.65,32.74,32.61,32.68,224942.0
2025-04-21 11:00:00,32.69,32.75,32.53,32.59,155709.0,32.69,32.75,32.53,32.59,155709.0
2025-04-21 11:10:00,32.59,32.61,32.46,32.57,139664.0,32.59,32.61,32.46,32.57,139664.0
2025-04-21 11:20:00,32.57,32.59,32.39,32.47,114936.0,32.57,32.59,32.39,32.47,114936.0
2025-04-21 11:30:00,32.46,32.5,32.26,32.31,195900.0,32.46,32.5,32.26,32.31,195900.0
2025-04-21 11:40:00,32.31,32.37,32.17,32.22,135845.0,32.31,32.37,32.17,32.22,135845.0
2025-04-21 11:50:00,32.2,32.21,32.12,32.15,138467.0,32.2,32.21,32.12,32.15,138467.0
2025-04-21 12:00:00,32.15,32.33,32.15,32.33,70284.0,32.15,32.33,32.15,32.33,70284.0
2025-04-21 12:10:00,32.33,32.38,32.29,32.3,96684.0,32.33,32.38,32.29,32.3,96684.0
2025-04-21 12:20:00,32.29,32.33,32.23,32.25,68971.0,32.29,32.33,32.23,32.25,68971.0
2025-04-21 12:30:00,32.25,32.42,32.25,32.41,69142.0,32.25,32.42,32.25,32.41,69142.0
2025-04-21 12:40:00,32.41,32.48,32.37,32.4,111422.0,32.41,32.48,32.37,32.4,111422.0
2025-04-21 12:50:00,32.39,32.4,32.26,32.27,114688.0,32.39,32.4,32.26,32.27,114688.0
2025-04-21 13:00:00,32.27,32.33,32.2,32.23,84733.0,32.27,32.33,32.2,32.23,84733.0
2025-04-21 13:10:00,32.23,32.33,32.19,32.28,84919.0,32.23,32.33,32.19,32.28,84919.0
2025-04-21 13:20:00,32.28,32.36,32.24,32.29,84400.0,32.28,32.36,32.24,32.29,84400.0
2025-04-21 13:30:00,32.27,32.38,32.26,32.35,185405.0,32.27,32.38,32.26,32.35,185405.0
2025-04-21 13:40:00,32.34,32.39,32.3,32.36,167176.0,32.34,32.39,32.3,32.36,167176.0
2025-04-21 13:50:00,32.36,32.4,32.21,32.23,103473.0,32.36,32.4,32.21,32.23,103473.0
2025-04-21 14:00:00,32.23,32.37,32.22,32.37,91734.0,32.23,32.37,32.22,32.37,91734.0
2025-04-21 14:10:00,32.37,32.43,32.33,32.38,81959.0,32.37,32.43,32.33,32.38,81959.0
2025-04-21 14:20:00,32.38,32.4,32.35,32.4,65306.0,32.38,32.4,32.35,32.4,65306.0
2025-04-21 14:30:00,32.4,32.55,32.39,32.54,166428.0,32.4,32.55,32.39,32.54,166428.0
2025-04-21 14:40:00,32.54,32.56,32.42,32.45,213134.0,32.54,32.56,32.42,32.45,213134.0
2025-04-21 14:50:00,32.44,32.45,32.33,32.38,180177.0,32.44,32.45,32.33,32.38,180177.0
2025-04-21 15:00:00,32.38,32.62,32.37,32.61,175546.0,32.38,32.62,32.37,32.61,175546.0
2025-04-21 15:10:00,32.61,32.67,32.59,32.66,170612.0,32.61,32.67,32.59,32.66,170612.0
2025-04-21 15:20:00,32.67,32.74,32.58,32.62,255247.0,32.67,32.74,32.58,32.62,255247.0
2025-04-21 15:30:00,32.62,32.85,32.61,32.76,229052.0,32.62,32.85,32.61,32.76,229052.0
2025-04-21 15:40:00,32.76,32.86,32.74,32.84,244771.0,32.76,32.86,32.74,32.84,244771.0
2025-04-21 15:50:00,32.84,32.97,32.75,32.95,1098116.0,32.84,32.97,32.75,32.95,1098116.0
2025-04-22 09:30:00,33.42,33.74,33.3,33.73,711113.0,33.42,33.74,33.3,33.73,711113.0
2025-04-22 09:40:00,33.73,33.77,33.46,33.72,438554.0,33.73,33.77,33.46,33.72,438554.0
2025-04-22 09:50:00,33.73,33.95,33.68,33.79,517522.0,33.73,33.95,33.68,33.79,517522.0
2025-04-22 10:00:00,33.79,33.9,33.7,33.85,357553.0,33.79,33.9,33.7,33.85,357553.0
2025-04-22 10:10:00,33.84,33.94,33.77,33.85,362149.0,33.84,33.94,33.77,33.85,362149.0
2025-04-22 10:20:00,33.85,33.95,33.8,33.88,299848.0,33.85,33.95,33.8,33.88,299848.0
2025-04-22 10:30:00,33.89,34.21,33.82,34.16,637731.0,33.89,34.21,33.82,34.16,637731.0
2025-04-22 10:40:00,34.16,34.22,34.0,34.14,556507.0,34.16,34.22,34.0,34.14,556507.0
2025-04-22 10:50:00,34.14,34.22,34.05,34.2,285814.0,34.14,34.22,34.05,34.2,285814.0
2025-04-22 11:00:00,34.21,34.34,34.21,34.3,345183.0,34.21,34.34,34.21,34.3,345183.0
2025-04-22 11:10:00,34.3,34.4,34.24,34.36,411051.0,34.3,34.4,34.24,34.36,411051.0
2025-04-22 11:20:00,34.36,34.49,34.17,34.18,374161.0,34.36,34.49,34.17,34.18,374161.0
2025-04-22 11:30:00,34.18,34.19,34.05,34.12,285223.0,34.18,34.19,34.05,34.12,285223.0
2025-04-22 11:40:00,34.12,34.14,33.99,34.03,256065.0,34.12,34.14,33.99,34.03,256065.0
2025-04-22 11:50:00,34.04,34.27,34.02,34.22,202984.0,34.04,34.27,34.02,34.22,202984.0
2025-04-22 12:00:00,34.22,34.62,34.22,34.6,618815.0,34.22,34.62,34.22,34.6,618815.0
2025-04-22 12:10:00,34.61,34.72,34.56,34.59,328845.0,34.61,34.72,34.56,34.59,328845.0
2025-04-22 12:20:00,34.59,34.71,34.55,34.68,285848.0,34.59,34.71,34.55,34.68,285848.0
2025-04-22 12:30:00,34.68,34.76,34.64,34.68,529163.0,34.68,34.76,34.64,34.68,529163.0
2025-04-22 12:40:00,34.68,34.68,34.42,34.49,409465.0,34.68,34.68,34.42,34.49,409465.0
2025-04-22 12:50:00,34.48,34.58,34.42,34.47,230307.0,34.48,34.58,34.42,34.47,230307.0
2025-04-22 13:00:00,34.47,34.61,34.47,34.55,257001.0,34.47,34.61,34.47,34.55,257001.0
2025-04-22 13:10:00,34.54,34.54,34.16,34.34,214117.0,34.54,34.54,34.16,34.34,214117.0
2025-04-22 13:20:00,34.33,34.39,34.08,34.11,316812.0,34.33,34.39,34.08,34.11,316812.0
2025-04-22 13:30:00,34.11,34.21,34.02,34.12,337339.0,34.11,34.21,34.02,34.12,337339.0
2025-04-22 13:40:00,34.12,34.14,34.02,34.03,107197.0,34.12,34.14,34.02,34.03,107197.0
2025-04-22 13:50:00,34.04,34.1,33.98,34.01,127048.0,34.04,34.1,33.98,34.01,127048.0
2025-04-22 14:00:00,34.01,34.28,33.98,34.24,260472.0,34.01,34.28,33.98,34.24,260472.0
2025-04-22 14:10:00,34.24,34.33,34.22,34.29,192897.0,34.24,34.33,34.22,34.29,192897.0
2025-04-22 14:20:00,34.29,34.41,34.28,34.34,134482.0,34.29,34.41,34.28,34.34,134482.0
2025-04-22 14:30:00,34.34,34.37,34.24,34.26,113945.0,34.34,34.37,34.24,34.26,113945.0
2025-04-22 14:40:00,34.26,34.37,34.26,34.35,121617.0,34.26,34.37,34.26,34.35,121617.0
2025-04-22 14:50:00,34.34,34.4,34.3,34.34,134397.0,34.34,34.4,34.3,34.34,134397.0
2025-04-22 15:00:00,34.34,34.43,34.32,34.36,153093.0,34.34,34.43,34.32,34.36,153093.0
2025-04-22 15:10:00,34.36,34.37,34.14,34.17,142099.0,34.36,34.37,34.14,34.17,142099.0
2025-04-22 15:20:00,34.18,34.2,34.08,34.13,204318.0,34.18,34.2,34.08,34.13,204318.0
2025-04-22 15:30:00,34.13,34.13,33.9,33.91,411938.0,34.13,34.13,33.9,33.91,411938.0
2025-04-22 15:40:00,33.91,34.25,33.9,34.23,423364.0,33.91,34.25,33.9,34.23,423364.0
2025-04-22 15:50:00,34.22,34.23,33.98,34.07,1056182.0,34.22,34.23,33.98,34.07,1056182.0
2025-04-23 09:30:00,35.44,36.11,35.41,35.95,1433604.0,35.44,36.11,35.41,35.95,1433604.0
2025-04-23 09:40:00,35.94,36.4,35.84,36.33,1110885.0,35.94,36.4,35.84,36.33,1110885.0
2025-04-23 09:50:00,36.35,36.46,35.88,36.04,1011533.0,36.35,36.46,35.88,36.04,1011533.0
2025-04-23 10:00:00,36.04,36.27,35.82,36.17,582003.0,36.04,36.27,35.82,36.17,582003.0
2025-04-23 10:10:00,36.16,36.25,36.0,36.04,637775.0,36.16,36.25,36.0,36.04,637775.0
2025-04-23 10:20:00,36.04,36.15,35.82,36.1,611523.0,36.04,36.15,35.82,36.1,611523.0
2025-04-23 10:30:00,36.1,36.24,35.97,36.13,592065.0,36.1,36.24,35.97,36.13,592065.0
2025-04-23 10:40:00,36.13,36.27,36.04,36.25,351674.0,36.13,36.27,36.04,36.25,351674.0
2025-04-23 10:50:00,36.25,36.25,36.06,36.16,214102.0,36.25,36.25,36.06,36.16,214102.0
2025-04-23 11:00:00,36.17,36.24,35.95,36.13,367597.0,36.17,36.24,35.95,36.13,367597.0
2025-04-23 11:10:00,36.13,36.13,35.92,35.95,385016.0,36.13,36.13,35.92,35.95,385016.0
2025-04-23 11:20:00,35.95,36.04,35.64,35.65,818177.0,35.95,36.04,35.64,35.65,818177.0
2025-04-23 11:30:00,35.65,35.74,35.46,35.72,335580.0,35.65,35.74,35.46,35.72,335580.0
2025-04-23 11:40:00,35.72,35.83,35.61,35.67,248677.0,35.72,35.83,35.61,35.67,248677.0
2025-04-23 11:50:00,35.68,35.76,35.53,35.7,227535.0,35.68,35.76,35.53,35.7,227535.0
2025-04-23 12:00:00,35.71,35.78,35.62,35.68,165002.0,35.71,35.78,35.62,35.68,165002.0
2025-04-23 12:10:00,35.68,35.77,35.53,35.53,204327.0,35.68,35.77,35.53,35.53,204327.0
2025-04-23 12:20:00,35.54,35.66,35.39,35.63,293409.0,35.54,35.66,35.39,35.63,293409.0
2025-04-23 12:30:00,35.63,35.78,35.58,35.71,249317.0,35.63,35.78,35.58,35.71,249317.0
2025-04-23 12:40:00,35.7,35.75,35.5,35.51,212408.0,35.7,35.75,35.5,35.51,212408.0
2025-04-23 12:50:00,35.51,35.65,35.5,35.62,289941.0,35.51,35.65,35.5,35.62,289941.0
2025-04-23 13:00:00,35.6,35.67,35.39,35.66,225733.0,35.6,35.67,35.39,35.66,225733.0
2025-04-23 13:10:00,35.66,35.7,35.53,35.59,184048.0,35.66,35.7,35.53,35.59,184048.0
2025-04-23 13:20:00,35.6,35.61,35.39,35.4,158109.0,35.6,35.61,35.39,35.4,158109.0
2025-04-23 13:30:00,35.39,35.5,35.23,35.23,222084.0,35.39,35.5,35.23,35.23,222084.0
2025-04-23 13:40:00,35.24,35.39,35.2,35.38,184353.0,35.24,35.39,35.2,35.38,184353.0
2025-04-23 13:50:00,35.38,35.53,35.36,35.49,134670.0,35.38,35.53,35.36,35.49,134670.0
2025-04-23 14:00:00,35.48,35.53,35.34,35.36,291697.0,35.48,35.53,35.34,35.36,291697.0
2025-04-23 14:10:00,35.36,35.45,35.29,35.34,259175.0,35.36,35.45,35.29,35.34,259175.0
2025-04-23 14:20:00,35.34,35.42,35.17,35.2,151542.0,35.34,35.42,35.17,35.2,151542.0
2025-04-23 14:30:00,35.21,35.35,35.21,35.33,201234.0,35.21,35.35,35.21,35.33,201234.0
2025-04-23 14:40:00,35.33,35.33,35.16,35.23,129796.0,35.33,35.33,35.16,35.23,129796.0
2025-04-23 14:50:00,35.23,35.31,35.15,35.23,144838.0,35.23,35.31,35.15,35.23,144838.0
2025-04-23 15:00:00,35.22,35.35,35.19,35.3,229037.0,35.22,35.35,35.19,35.3,229037.0
2025-04-23 15:10:00,35.31,35.36,35.17,35.25,260537.0,35.31,35.36,35.17,35.25,260537.0
2025-04-23 15:20:00,35.25,35.27,35.1,35.19,333712.0,35.25,35.27,35.1,35.19,333712.0
2025-04-23 15:30:00,35.19,35.31,35.12,35.19,558415.0,35.19,35.31,35.12,35.19,558415.0
2025-04-23 15:40:00,35.19,35.29,35.06,35.2,600117.0,35.19,35.29,35.06,35.2,600117.0
2025-04-23 15:50:00,35.21,35.32,35.1,35.14,1358352.0,35.21,35.32,35.1,35.14,1358352.0
2025-04-24 09:30:00,35.57,36.49,35.27,36.37,1651428.0,35.57,36.49,35.27,36.37,1651428.0
2025-04-24 09:40:00,36.38,37.18,36.38,37.0,1226724.0,36.38,37.18,36.38,37.0,1226724.0
2025-04-24 09:50:00,37.0,37.15,36.55,36.57,780759.0,37.0,37.15,36.55,36.57,780759.0
2025-04-24 10:00:00,36.58,36.59,36.23,36.27,463268.0,36.58,36.59,36.23,36.27,463268.0
2025-04-24 10:10:00,36.25,36.36,36.07,36.3,454573.0,36.25,36.36,36.07,36.3,454573.0
2025-04-24 10:20:00,36.3,36.59,36.28,36.49,289328.0,36.3,36.59,36.28,36.49,289328.0
2025-04-24 10:30:00,36.48,36.81,36.41,36.79,385291.0,36.48,36.81,36.41,36.79,385291.0
2025-04-24 10:40:00,36.79,36.92,36.63,36.92,449894.0,36.79,36.92,36.63,36.92,449894.0
2025-04-24 10:50:00,36.91,37.07,36.84,37.0,501524.0,36.91,37.07,36.84,37.0,501524.0
2025-04-24 11:00:00,36.99,37.25,36.96,37.18,360879.0,36.99,37.25,36.96,37.18,360879.0
2025-04-24 11:10:00,37.18,37.31,37.08,37.08,248960.0,37.18,37.31,37.08,37.08,248960.0
2025-04-24 11:20:00,37.07,37.1,36.81,36.92,225795.0,37.07,37.1,36.81,36.92,225795.0
2025-04-24 11:30:00,36.93,37.01,36.83,36.87,197614.0,36.93,37.01,36.83,36.87,197614.0
2025-04-24 11:40:00,36.86,37.02,36.84,36.95,211811.0,36.86,37.02,36.84,36.95,211811.0
2025-04-24 11:50:00,36.94,37.12,36.9,37.11,178817.0,36.94,37.12,36.9,37.11,178817.0
2025-04-24 12:00:00,37.11,37.2,37.09,37.11,220139.0,37.11,37.2,37.09,37.11,220139.0
2025-04-24 12:10:00,37.11,37.44,37.06,37.41,323496.0,37.11,37.44,37.06,37.41,323496.0
2025-04-24 12:20:00,37.42,37.45,37.26,37.32,343827.0,37.42,37.45,37.26,37.32,343827.0
2025-04-24 12:30:00,37.33,37.58,37.22,37.56,279170.0,37.33,37.58,37.22,37.56,279170.0
2025-04-24 12:40:00,37.56,37.68,37.5,37.62,338911.0,37.56,37.68,37.5,37.62,338911.0
2025-04-24 12:50:00,37.62,37.69,37.46,37.53,326954.0,37.62,37.69,37.46,37.53,326954.0
2025-04-24 13:00:00,37.52,37.56,37.36,37.37,197947.0,37.52,37.56,37.36,37.37,197947.0
2025-04-24 13:10:00,37.37,37.45,37.24,37.27,212695.0,37.37,37.45,37.24,37.27,212695.0
2025-04-24 13:20:00,37.26,37.53,37.2,37.45,105547.0,37.26,37.53,37.2,37.45,105547.0
2025-04-24 13:30:00,37.46,37.54,37.35,37.48,189735.0,37.46,37.54,37.35,37.48,189735.0
2025-04-24 13:40:00,37.48,37.5,37.27,37.44,250957.0,37.48,37.5,37.27,37.44,250957.0
2025-04-24 13:50:00,37.44,37.52,37.35,37.47,152770.0,37.44,37.52,37.35,37.47,152770.0
2025-04-24 14:00:00,37.46,37.6,37.45,37.56,179593.0,37.46,37.6,37.45,37.56,179593.0
2025-04-24 14:10:00,37.57,37.58,37.39,37.4,164949.0,37.57,37.58,37.39,37.4,164949.0
2025-04-24 14:20:00,37.39,37.39,37.26,37.27,134830.0,37.39,37.39,37.26,37.27,134830.0
2025-04-24 14:30:00,37.27,37.43,37.23,37.4,162318.0,37.27,37.43,37.23,37.4,162318.0
2025-04-24 14:40:00,37.4,37.5,37.32,37.5,154547.0,37.4,37.5,37.32,37.5,154547.0
2025-04-24 14:50:00,37.5,37.53,37.43,37.46,151213.0,37.5,37.53,37.43,37.46,151213.0
2025-04-24 15:00:00,37.45,37.53,37.34,37.34,181483.0,37.45,37.53,37.34,37.34,181483.0
2025-04-24 15:10:00,37.34,37.56,37.33,37.51,254181.0,37.34,37.56,37.33,37.51,254181.0
2025-04-24 15:20:00,37.51,37.58,37.48,37.52,336345.0,37.51,37.58,37.48,37.52,336345.0
2025-04-24 15:30:00,37.52,37.61,37.37,37.44,553958.0,37.52,37.61,37.37,37.44,553958.0
2025-04-24 15:40:00,37.44,37.81,37.4,37.81,634205.0,37.44,37.81,37.4,37.81,634205.0
2025-04-24 15:50:00,37.81,37.81,37.58,37.64,1258097.0,37.81,37.81,37.58,37.64,1258097.0
2025-04-25 09:30:00,36.85,37.35,36.85,37.23,413682.0,36.85,37.35,36.85,37.23,413682.0
2025-04-25 09:40:00,37.23,37.56,37.16,37.55,267370.0,37.23,37.56,37.16,37.55,267370.0
2025-04-25 09:50:00,37.55,37.61,37.29,37.31,241212.0,37.55,37.61,37.29,37.31,241212.0
2025-04-25 10:00:00,37.32,37.59,37.32,37.57,320828.0,37.32,37.59,37.32,37.57,320828.0
2025-04-25 10:10:00,37.56,37.66,37.37,37.38,173551.0,37.56,37.66,37.37,37.38,173551.0
2025-04-25 10:20:00,37.38,37.39,37.12,37.19,238259.0,37.38,37.39,37.12,37.19,238259.0
2025-04-25 10:30:00,37.19,37.24,37.0,37.03,410052.0,37.19,37.24,37.0,37.03,410052.0
2025-04-25 10:40:00,37.02,37.12,36.96,37.03,328925.0,37.02,37.12,36.96,37.03,328925.0
2025-04-25 10:50:00,37.03,37.12,37.0,37.12,154941.0,37.03,37.12,37.0,37.12,154941.0
2025-04-25 11:00:00,37.12,37.18,37.08,37.16,129353.0,37.12,37.18,37.08,37.16,129353.0
2025-04-25 11:10:00,37.16,37.26,37.13,37.19,164912.0,37.16,37.26,37.13,37.19,164912.0
2025-04-25 11:20:00,37.18,37.22,36.99,36.99,238600.0,37.18,37.22,36.99,36.99,238600.0
2025-04-25 11:30:00,36.98,37.13,36.98,37.12,181166.0,36.98,37.13,36.98,37.12,181166.0
2025-04-25 11:40:00,37.12,37.17,37.01,37.13,147991.0,37.12,37.17,37.01,37.13,147991.0
2025-04-25 11:50:00,37.12,37.19,37.05,37.13,264500.0,37.12,37.19,37.05,37.13,264500.0
2025-04-25 12:00:00,37.14,37.17,37.02,37.07,102030.0,37.14,37.17,37.02,37.07,102030.0
2025-04-25 12:10:00,37.08,37.24,37.07,37.18,182782.0,37.08,37.24,37.07,37.18,182782.0
2025-04-25 12:20:00,37.18,37.26,37.15,37.19,116061.0,37.18,37.26,37.15,37.19,116061.0
2025-04-25 12:30:00,37.18,37.31,37.18,37.25,101280.0,37.18,37.31,37.18,37.25,101280.0
2025-04-25 12:40:00,37.26,37.31,37.12,37.2,252417.0,37.26,37.31,37.12,37.2,252417.0
2025-04-25 12:50:00,37.19,37.26,37.17,37.24,74225.0,37.19,37.26,37.17,37.24,74225.0
2025-04-25 13:00:00,37.23,37.29,37.18,37.25,89774.0,37.23,37.29,37.18,37.25,89774.0
2025-04-25 13:10:00,37.25,37.29,37.22,37.24,85561.0,37.25,37.29,37.22,37.24,85561.0
2025-04-25 13:20:00,37.25,37.29,37.19,37.28,113655.0,37.25,37.29,37.19,37.28,113655.0
2025-04-25 13:30:00,37.28,37.42,37.2,37.26,198906.0,37.28,37.42,37.2,37.26,198906.0
2025-04-25 13:40:00,37.26,37.35,37.11,37.19,111426.0,37.26,37.35,37.11,37.19,111426.0
2025-04-25 13:50:00,37.2,37.21,36.81,36.92,248937.0,37.2,37.21,36.81,36.92,248937.0
2025-04-25 14:00:00,36.92,37.16,36.9,37.13,113715.0,36.92,37.16,36.9,37.13,113715.0
2025-04-25 14:10:00,37.14,37.16,37.03,37.06,114895.0,37.14,37.16,37.03,37.06,114895.0
2025-04-25 14:20:00,37.07,37.16,37.06,37.14,86111.0,37.07,37.16,37.06,37.14,86111.0
2025-04-25 14:30:00,37.14,37.2,37.11,37.19,66981.0,37.14,37.2,37.11,37.19,66981.0
2025-04-25 14:40:00,37.19,37.23,37.17,37.19,94343.0,37.19,37.23,37.17,37.19,94343.0
2025-04-25 14:50:00,37.19,37.2,37.09,37.14,102188.0,37.19,37.2,37.09,37.14,102188.0
2025-04-25 15:00:00,37.13,37.23,37.11,37.21,118665.0,37.13,37.23,37.11,37.21,118665.0
2025-04-25 15:10:00,37.21,37.23,37.14,37.2,105032.0,37.21,37.23,37.14,37.2,105032.0
2025-04-25 15:20:00,37.19,37.29,37.19,37.23,117883.0,37.19,37.29,37.19,37.23,117883.0
2025-04-25 15:30:00,37.23,37.34,37.17,37.3,263992.0,37.23,37.34,37.17,37.3,263992.0
2025-04-25 15:40:00,37.29,37.33,37.23,37.29,264841.0,37.29,37.33,37.23,37.29,264841.0
2025-04-25 15:50:00,37.3,37.44,37.28,37.32,739209.0,37.3,37.44,37.28,37.32,739209.0
2025-04-28 09:30:00,37.05,37.72,37.05,37.62,658188.0,37.05,37.72,37.05,37.62,658188.0
2025-04-28 09:40:00,37.59,37.9,37.59,37.8,330361.0,37.59,37.9,37.59,37.8,330361.0
2025-04-28 09:50:00,37.81,37.84,37.34,37.37,223332.0,37.81,37.84,37.34,37.37,223332.0
2025-04-28 10:00:00,37.37,37.72,37.24,37.57,337069.0,37.37,37.72,37.24,37.57,337069.0
2025-04-28 10:10:00,37.57,37.66,37.51,37.64,122359.0,37.57,37.66,37.51,37.64,122359.0
2025-04-28 10:20:00,37.64,37.8,37.63,37.75,259321.0,37.64,37.8,37.63,37.75,259321.0
2025-04-28 10:30:00,37.75,37.82,37.64,37.81,189621.0,37.75,37.82,37.64,37.81,189621.0
2025-04-28 10:40:00,37.81,37.81,37.6,37.64,141410.0,37.81,37.81,37.6,37.64,141410.0
2025-04-28 10:50:00,37.64,37.66,37.39,37.42,303474.0,37.64,37.66,37.39,37.42,303474.0
2025-04-28 11:00:00,37.42,37.51,37.25,37.3,135466.0,37.42,37.51,37.25,37.3,135466.0
2025-04-28 11:10:00,37.3,37.34,37.22,37.29,217413.0,37.3,37.34,37.22,37.29,217413.0
2025-04-28 11:20:00,37.28,37.28,36.98,36.98,156385.0,37.28,37.28,36.98,36.98,156385.0
2025-04-28 11:30:00,36.98,37.14,36.96,37.08,285697.0,36.98,37.14,36.96,37.08,285697.0
2025-04-28 11:40:00,37.08,37.1,36.97,37.0,156877.0,37.08,37.1,36.97,37.0,156877.0
2025-04-28 11:50:00,37.0,37.09,36.97,37.0,118954.0,37.0,37.09,36.97,37.0,118954.0
2025-04-28 12:00:00,37.0,37.05,36.89,36.9,118320.0,37.0,37.05,36.89,36.9,118320.0
2025-04-28 12:10:00,36.91,36.93,36.84,36.91,166252.0,36.91,36.93,36.84,36.91,166252.0
2025-04-28 12:20:00,36.91,36.92,36.79,36.86,129612.0,36.91,36.92,36.79,36.86,129612.0
2025-04-28 12:30:00,36.87,37.03,36.86,36.98,148305.0,36.87,37.03,36.86,36.98,148305.0
2025-04-28 12:40:00,36.97,37.04,36.95,37.02,88730.0,36.97,37.04,36.95,37.02,88730.0
2025-04-28 12:50:00,37.02,37.03,36.94,36.98,108328.0,37.02,37.03,36.94,36.98,108328.0
2025-04-28 13:00:00,36.97,37.0,36.88,36.88,157238.0,36.97,37.0,36.88,36.88,157238.0
2025-04-28 13:10:00,36.89,36.94,36.83,36.91,111652.0,36.89,36.94,36.83,36.91,111652.0
2025-04-28 13:20:00,36.91,36.94,36.82,36.83,134291.0,36.91,36.94,36.82,36.83,134291.0
2025-04-28 13:30:00,36.83,36.87,36.8,36.86,107775.0,36.83,36.87,36.8,36.86,107775.0
2025-04-28 13:40:00,36.87,36.96,36.84,36.94,116671.0,36.87,36.96,36.84,36.94,116671.0
2025-04-28 13:50:00,36.95,37.05,36.94,37.02,94279.0,36.95,37.05,36.94,37.02,94279.0
2025-04-28 14:00:00,37.03,37.07,36.98,37.02,179321.0,37.03,37.07,36.98,37.02,179321.0
2025-04-28 14:10:00,37.03,37.05,36.99,37.02,120095.0,37.03,37.05,36.99,37.02,120095.0
2025-04-28 14:20:00,37.02,37.17,37.02,37.16,119110.0,37.02,37.17,37.02,37.16,119110.0
2025-04-28 14:30:00,37.16,37.19,37.1,37.17,75664.0,37.16,37.19,37.1,37.17,75664.0
2025-04-28 14:40:00,37.18,37.21,37.13,37.2,91468.0,37.18,37.21,37.13,37.2,91468.0
2025-04-28 14:50:00,37.2,37.26,37.18,37.19,118177.0,37.2,37.26,37.18,37.19,118177.0
2025-04-28 15:00:00,37.19,37.3,37.18,37.29,99510.0,37.19,37.3,37.18,37.29,99510.0
2025-04-28 15:10:00,37.28,37.28,37.17,37.2,127694.0,37.28,37.28,37.17,37.2,127694.0
2025-04-28 15:20:00,37.2,37.27,37.19,37.26,101588.0,37.2,37.27,37.19,37.26,101588.0
2025-04-28 15:30:00,37.25,37.31,37.18,37.23,154502.0,37.25,37.31,37.18,37.23,154502.0
2025-04-28 15:40:00,37.23,37.26,37.18,37.23,176588.0,37.23,37.26,37.18,37.23,176588.0
2025-04-28 15:50:00,37.25,37.32,37.23,37.25,730113.0,37.25,37.32,37.23,37.25,730113.0
2025-04-29 09:30:00,37.37,37.56,37.12,37.29,464281.0,37.37,37.56,37.12,37.29,464281.0
2025-04-29 09:40:00,37.29,37.47,37.26,37.31,258584.0,37.29,37.47,37.26,37.31,258584.0
2025-04-29 09:50:00,37.32,37.43,37.22,37.24,254960.0,37.32,37.43,37.22,37.24,254960.0
2025-04-29 10:00:00,37.25,37.3,37.01,37.09,200956.0,37.25,37.3,37.01,37.09,200956.0
2025-04-29 10:10:00,37.09,37.12,36.97,36.99,119009.0,37.09,37.12,36.97,36.99,119009.0
2025-04-29 10:20:00,36.98,36.99,36.76,36.82,126256.0,36.98,36.99,36.76,36.82,126256.0
2025-04-29 10:30:00,36.81,37.05,36.74,37.05,260495.0,36.81,37.05,36.74,37.05,260495.0
2025-04-29 10:40:00,37.05,37.2,37.0,37.14,196789.0,37.05,37.2,37.0,37.14,196789.0
2025-04-29 10:50:00,37.13,37.17,37.04,37.12,90796.0,37.13,37.17,37.04,37.12,90796.0
2025-04-29 11:00:00,37.12,37.15,37.01,37.09,109348.0,37.12,37.15,37.01,37.09,109348.0
2025-04-29 11:10:00,37.1,37.17,37.06,37.09,74482.0,37.1,37.17,37.06,37.09,74482.0
2025-04-29 11:20:00,37.09,37.17,37.07,37.13,82161.0,37.09,37.17,37.07,37.13,82161.0
2025-04-29 11:30:00,37.13,37.15,36.99,37.15,139425.0,37.13,37.15,36.99,37.15,139425.0
2025-04-29 11:40:00,37.14,37.23,37.09,37.15,96394.0,37.14,37.23,37.09,37.15,96394.0
2025-04-29 11:50:00,37.16,37.19,37.05,37.05,64054.0,37.16,37.19,37.05,37.05,64054.0
2025-04-29 12:00:00,37.05,37.27,37.05,37.25,91649.0,37.05,37.27,37.05,37.25,91649.0
2025-04-29 12:10:00,37.25,37.26,37.15,37.16,114329.0,37.25,37.26,37.15,37.16,114329.0
2025-04-29 12:20:00,37.15,37.2,37.14,37.18,73537.0,37.15,37.2,37.14,37.18,73537.0
2025-04-29 12:30:00,37.18,37.3,37.16,37.25,175388.0,37.18,37.3,37.16,37.25,175388.0
2025-04-29 12:40:00,37.25,37.42,37.25,37.32,226178.0,37.25,37.42,37.25,37.32,226178.0
2025-04-29 12:50:00,37.32,37.33,37.2,37.22,189423.0,37.32,37.33,37.2,37.22,189423.0
2025-04-29 13:00:00,37.22,37.25,37.15,37.16,199189.0,37.22,37.25,37.15,37.16,199189.0
2025-04-29 13:10:00,37.16,37.3,37.1,37.29,170556.0,37.16,37.3,37.1,37.29,170556.0
2025-04-29 13:20:00,37.28,37.32,37.19,37.22,106052.0,37.28,37.32,37.19,37.22,106052.0
2025-04-29 13:30:00,37.22,37.26,37.2,37.25,102513.0,37.22,37.26,37.2,37.25,102513.0
2025-04-29 13:40:00,37.25,37.32,37.21,37.3,463168.0,37.25,37.32,37.21,37.3,463168.0
2025-04-29 13:50:00,37.3,37.3,37.17,37.17,160140.0,37.3,37.3,37.17,37.17,160140.0
2025-04-29 14:00:00,37.17,37.23,37.16,37.22,355733.0,37.17,37.23,37.16,37.22,355733.0
2025-04-29 14:10:00,37.22,37.23,37.13,37.15,91401.0,37.22,37.23,37.13,37.15,91401.0
2025-04-29 14:20:00,37.15,37.17,37.11,37.12,145207.0,37.15,37.17,37.11,37.12,145207.0
2025-04-29 14:30:00,37.13,37.13,37.04,37.09,93966.0,37.13,37.13,37.04,37.09,93966.0
2025-04-29 14:40:00,37.1,37.1,37.02,37.04,127708.0,37.1,37.1,37.02,37.04,127708.0
2025-04-29 14:50:00,37.04,37.08,36.99,37.03,159759.0,37.04,37.08,36.99,37.03,159759.0
2025-04-29 15:00:00,37.04,37.22,37.03,37.17,209424.0,37.04,37.22,37.03,37.17,209424.0
2025-04-29 15:10:00,37.18,37.22,37.17,37.2,129514.0,37.18,37.22,37.17,37.2,129514.0
2025-04-29 15:20:00,37.2,37.24,37.15,37.19,353601.0,37.2,37.24,37.15,37.19,353601.0
2025-04-29 15:30:00,37.19,37.23,37.15,37.19,408060.0,37.19,37.23,37.15,37.19,408060.0
2025-04-29 15:40:00,37.19,37.19,37.12,37.19,454642.0,37.19,37.19,37.12,37.19,454642.0
2025-04-29 15:50:00,37.19,37.22,37.09,37.17,729651.0,37.19,37.22,37.09,37.17,729651.0
2025-04-30 09:30:00,34.89,35.03,34.45,34.85,1638207.0,34.89,35.03,34.45,34.85,1638207.0
2025-04-30 09:40:00,34.83,35.29,34.68,35.27,1043360.0,34.83,35.29,34.68,35.27,1043360.0
2025-04-30 09:50:00,35.25,35.31,34.72,34.75,525970.0,35.25,35.31,34.72,34.75,525970.0
2025-04-30 10:00:00,34.75,35.31,34.73,35.27,314556.0,34.75,35.31,34.73,35.27,314556.0
2025-04-30 10:10:00,35.27,35.55,35.22,35.55,491704.0,35.27,35.55,35.22,35.55,491704.0
2025-04-30 10:20:00,35.54,35.73,35.47,35.72,241425.0,35.54,35.73,35.47,35.72,241425.0
2025-04-30 10:30:00,35.72,35.83,35.55,35.64,227752.0,35.72,35.83,35.55,35.64,227752.0
2025-04-30 10:40:00,35.64,35.74,35.55,35.62,180669.0,35.64,35.74,35.55,35.62,180669.0
2025-04-30 10:50:00,35.61,35.77,35.51,35.65,165951.0,35.61,35.77,35.51,35.65,165951.0
2025-04-30 11:00:00,35.65,35.9,35.64,35.88,172820.0,35.65,35.9,35.64,35.88,172820.0
2025-04-30 11:10:00,35.88,35.92,35.78,35.87,91888.0,35.88,35.92,35.78,35.87,91888.0
2025-04-30 11:20:00,35.87,35.91,35.75,35.81,125534.0,35.87,35.91,35.75,35.81,125534.0
2025-04-30 11:30:00,35.8,35.91,35.75,35.76,187426.0,35.8,35.91,35.75,35.76,187426.0
2025-04-30 11:40:00,35.76,35.88,35.74,35.84,207984.0,35.76,35.88,35.74,35.84,207984.0
2025-04-30 11:50:00,35.83,35.9,35.73,35.79,58774.0,35.83,35.9,35.73,35.79,58774.0
2025-04-30 12:00:00,35.78,35.92,35.77,35.81,138765.0,35.78,35.92,35.77,35.81,138765.0
2025-04-30 12:10:00,35.8,35.82,35.66,35.72,79429.0,35.8,35.82,35.66,35.72,79429.0
2025-04-30 12:20:00,35.73,35.76,35.63,35.63,122270.0,35.73,35.76,35.63,35.63,122270.0
2025-04-30 12:30:00,35.62,35.71,35.55,35.68,151955.0,35.62,35.71,35.55,35.68,151955.0
2025-04-30 12:40:00,35.68,35.78,35.67,35.7,79117.0,35.68,35.78,35.67,35.7,79117.0
2025-04-30 12:50:00,35.69,35.72,35.63,35.67,46082.0,35.69,35.72,35.63,35.67,46082.0
2025-04-30 13:00:00,35.67,35.74,35.66,35.69,62873.0,35.67,35.74,35.66,35.69,62873.0
2025-04-30 13:10:00,35.69,35.69,35.57,35.66,159148.0,35.69,35.69,35.57,35.66,159148.0
2025-04-30 13:20:00,35.66,35.77,35.65,35.74,130078.0,35.66,35.77,35.65,35.74,130078.0
2025-04-30 13:30:00,35.74,35.82,35.71,35.76,112975.0,35.74,35.82,35.71,35.76,112975.0
2025-04-30 13:40:00,35.75,35.8,35.69,35.75,132497.0,35.75,35.8,35.69,35.75,132497.0
2025-04-30 13:50:00,35.76,35.78,35.72,35.72,97424.0,35.76,35.78,35.72,35.72,97424.0
2025-04-30 14:00:00,35.73,35.98,35.68,35.83,232635.0,35.73,35.98,35.68,35.83,232635.0
2025-04-30 14:10:00,35.84,35.99,35.8,35.98,222525.0,35.84,35.99,35.8,35.98,222525.0
2025-04-30 14:20:00,35.98,36.02,35.76,35.8,148631.0,35.98,36.02,35.76,35.8,148631.0
2025-04-30 14:30:00,35.8,35.87,35.66,35.67,121567.0,35.8,35.87,35.66,35.67,121567.0
2025-04-30 14:40:00,35.66,35.77,35.64,35.76,121994.0,35.66,35.77,35.64,35.76,121994.0
2025-04-30 14:50:00,35.75,35.78,35.6,35.63,108311.0,35.75,35.78,35.6,35.63,108311.0
2025-04-30 15:00:00,35.63,35.68,35.59,35.59,125048.0,35.63,35.68,35.59,35.59,125048.0
2025-04-30 15:10:00,35.59,35.7,35.57,35.68,202537.0,35.59,35.7,35.57,35.68,202537.0
2025-04-30 15:20:00,35.67,35.73,35.63,35.64,199561.0,35.67,35.73,35.63,35.64,199561.0
2025-04-30 15:30:00,35.65,35.75,35.64,35.7,233650.0,35.65,35.75,35.64,35.7,233650.0
2025-04-30 15:40:00,35.7,35.94,35.68,35.91,352020.0,35.7,35.94,35.68,35.91,352020.0
2025-04-30 15:50:00,35.91,36.17,35.9,36.0,1251378.0,35.91,36.17,35.9,36.0,1251378.0
2025-05-01 09:30:00,36.04,36.69,35.9,36.69,521607.0,36.04,36.69,35.9,36.69,521607.0
2025-05-01 09:40:00,36.68,36.91,36.66,36.74,473876.0,36.68,36.91,36.66,36.74,473876.0
2025-05-01 09:50:00,36.73,36.82,36.37,36.38,317716.0,36.73,36.82,36.37,36.38,317716.0
2025-05-01 10:00:00,36.4,36.9,36.4,36.77,412998.0,36.4,36.9,36.4,36.77,412998.0
2025-05-01 10:10:00,36.76,36.92,36.51,36.52,343749.0,36.76,36.92,36.51,36.52,343749.0
2025-05-01 10:20:00,36.52,36.74,36.46,36.62,236247.0,36.52,36.74,36.46,36.62,236247.0
2025-05-01 10:30:00,36.64,36.65,36.52,36.64,168221.0,36.64,36.65,36.52,36.64,168221.0
2025-05-01 10:40:00,36.65,36.74,36.56,36.63,151683.0,36.65,36.74,36.56,36.63,151683.0
2025-05-01 10:50:00,36.63,36.77,36.6,36.75,128349.0,36.63,36.77,36.6,36.75,128349.0
2025-05-01 11:00:00,36.75,36.8,36.65,36.65,203126.0,36.75,36.8,36.65,36.65,203126.0
2025-05-01 11:10:00,36.65,36.76,36.58,36.75,278921.0,36.65,36.76,36.58,36.75,278921.0
2025-05-01 11:20:00,36.75,36.83,36.68,36.73,473440.0,36.75,36.83,36.68,36.73,473440.0
2025-05-01 11:30:00,36.73,36.75,36.53,36.55,280126.0,36.73,36.75,36.53,36.55,280126.0
2025-05-01 11:40:00,36.55,36.58,36.37,36.37,165799.0,36.55,36.58,36.37,36.37,165799.0
2025-05-01 11:50:00,36.38,36.38,36.16,36.27,265883.0,36.38,36.38,36.16,36.27,265883.0
2025-05-01 12:00:00,36.27,36.35,36.22,36.32,85916.0,36.27,36.35,36.22,36.32,85916.0
2025-05-01 12:10:00,36.31,36.31,36.19,36.22,125602.0,36.31,36.31,36.19,36.22,125602.0
2025-05-01 12:20:00,36.21,36.31,36.15,36.27,110384.0,36.21,36.31,36.15,36.27,110384.0
2025-05-01 12:30:00,36.26,36.34,36.24,36.3,84123.0,36.26,36.34,36.24,36.3,84123.0
2025-05-01 12:40:00,36.3,36.34,36.23,36.25,93839.0,36.3,36.34,36.23,36.25,93839.0
2025-05-01 12:50:00,36.26,36.28,36.17,36.22,75291.0,36.26,36.28,36.17,36.22,75291.0
2025-05-01 13:00:00,36.22,36.37,36.22,36.36,126599.0,36.22,36.37,36.22,36.36,126599.0
2025-05-01 13:10:00,36.37,36.42,36.34,36.38,117174.0,36.37,36.42,36.34,36.38,117174.0
2025-05-01 13:20:00,36.38,36.4,36.31,36.35,69972.0,36.38,36.4,36.31,36.35,69972.0
2025-05-01 13:30:00,36.34,36.39,36.29,36.36,92337.0,36.34,36.39,36.29,36.36,92337.0
2025-05-01 13:40:00,36.35,36.35,36.24,36.34,94052.0,36.35,36.35,36.24,36.34,94052.0
2025-05-01 13:50:00,36.35,36.41,36.33,36.38,47350.0,36.35,36.41,36.33,36.38,47350.0
2025-05-01 14:00:00,36.37,36.45,36.35,36.45,80619.0,36.37,36.45,36.35,36.45,80619.0
2025-05-01 14:10:00,36.45,36.5,36.42,36.5,84650.0,36.45,36.5,36.42,36.5,84650.0
2025-05-01 14:20:00,36.5,36.56,36.47,36.54,176706.0,36.5,36.56,36.47,36.54,176706.0
2025-05-01 14:30:00,36.54,36.57,36.51,36.52,91325.0,36.54,36.57,36.51,36.52,91325.0
2025-05-01 14:40:00,36.52,36.59,36.5,36.56,92942.0,36.52,36.59,36.5,36.56,92942.0
2025-05-01 14:50:00,36.56,36.57,36.48,36.49,54756.0,36.56,36.57,36.48,36.49,54756.0
2025-05-01 15:00:00,36.49,36.52,36.46,36.48,87247.0,36.49,36.52,36.46,36.48,87247.0
2025-05-01 15:10:00,36.48,36.48,36.42,36.46,109582.0,36.48,36.48,36.42,36.46,109582.0
2025-05-01 15:20:00,36.45,36.49,36.43,36.45,127549.0,36.45,36.49,36.43,36.45,127549.0
2025-05-01 15:30:00,36.45,36.5,36.42,36.44,169348.0,36.45,36.5,36.42,36.44,169348.0
2025-05-01 15:40:00,36.44,36.59,36.43,36.59,217857.0,36.44,36.59,36.43,36.59,217857.0
2025-05-01 15:50:00,36.59,36.62,36.36,36.41,809908.0,36.59,36.62,36.36,36.41,809908.0
2025-05-02 09:30:00,37.62,37.79,37.42,37.48,546266.0,37.62,37.79,37.42,37.48,546266.0
2025-05-02 09:40:00,37.48,37.52,37.15,37.15,229390.0,37.48,37.52,37.15,37.15,229390.0
2025-05-02 09:50:00,37.15,37.24,37.01,37.07,276641.0,37.15,37.24,37.01,37.07,276641.0
2025-05-02 10:00:00,37.08,37.34,37.07,37.33,355226.0,37.08,37.34,37.07,37.33,355226.0
2025-05-02 10:10:00,37.32,37.53,37.24,37.46,263321.0,37.32,37.53,37.24,37.46,263321.0
2025-05-02 10:20:00,37.46,37.52,37.38,37.52,156380.0,37.46,37.52,37.38,37.52,156380.0
2025-05-02 10:30:00,37.52,37.55,37.38,37.45,212886.0,37.52,37.55,37.38,37.45,212886.0
2025-05-02 10:40:00,37.44,37.48,37.36,37.45,116178.0,37.44,37.48,37.36,37.45,116178.0
2025-05-02 10:50:00,37.45,37.52,37.42,37.45,162629.0,37.45,37.52,37.42,37.45,162629.0
2025-05-02 11:00:00,37.45,37.47,37.34,37.43,158285.0,37.45,37.47,37.34,37.43,158285.0
2025-05-02 11:10:00,37.43,37.62,37.43,37.52,300401.0,37.43,37.62,37.43,37.52,300401.0
2025-05-02 11:20:00,37.52,37.55,37.23,37.27,160243.0,37.52,37.55,37.23,37.27,160243.0
2025-05-02 11:30:00,37.28,37.35,37.24,37.32,148394.0,37.28,37.35,37.24,37.32,148394.0
2025-05-02 11:40:00,37.32,37.43,37.25,37.4,108905.0,37.32,37.43,37.25,37.4,108905.0
2025-05-02 11:50:00,37.39,37.45,37.37,37.38,142748.0,37.39,37.45,37.37,37.38,142748.0
2025-05-02 12:00:00,37.38,37.66,37.37,37.66,400772.0,37.38,37.66,37.37,37.66,400772.0
2025-05-02 12:10:00,37.66,37.88,37.62,37.88,207882.0,37.66,37.88,37.62,37.88,207882.0
2025-05-02 12:20:00,37.88,37.99,37.87,37.89,243745.0,37.88,37.99,37.87,37.89,243745.0
2025-05-02 12:30:00,37.88,37.92,37.79,37.89,150722.0,37.88,37.92,37.79,37.89,150722.0
2025-05-02 12:40:00,37.88,37.93,37.77,37.77,101859.0,37.88,37.93,37.77,37.77,101859.0
2025-05-02 12:50:00,37.76,37.78,37.71,37.75,96595.0,37.76,37.78,37.71,37.75,96595.0
2025-05-02 13:00:00,37.75,37.79,37.71,37.73,130976.0,37.75,37.79,37.71,37.73,130976.0
2025-05-02 13:10:00,37.73,37.84,37.71,37.77,208747.0,37.73,37.84,37.71,37.77,208747.0
2025-05-02 13:20:00,37.77,37.85,37.74,37.78,128203.0,37.77,37.85,37.74,37.78,128203.0
2025-05-02 13:30:00,37.78,37.82,37.75,37.79,80116.0,37.78,37.82,37.75,37.79,80116.0
2025-05-02 13:40:00,37.8,37.8,37.73,37.79,77002.0,37.8,37.8,37.73,37.79,77002.0
2025-05-02 13:50:00,37.79,37.82,37.76,37.81,67082.0,37.79,37.82,37.76,37.81,67082.0
2025-05-02 14:00:00,37.8,37.88,37.8,37.87,84354.0,37.8,37.88,37.8,37.87,84354.0
2025-05-02 14:10:00,37.87,37.87,37.74,37.75,108820.0,37.87,37.87,37.74,37.75,108820.0
2025-05-02 14:20:00,37.75,37.8,37.7,37.77,116947.0,37.75,37.8,37.7,37.77,116947.0
2025-05-02 14:30:00,37.77,37.79,37.69,37.7,111704.0,37.77,37.79,37.69,37.7,111704.0
2025-05-02 14:40:00,37.7,37.71,37.51,37.52,144107.0,37.7,37.71,37.51,37.52,144107.0
2025-05-02 14:50:00,37.51,37.56,37.47,37.51,199808.0,37.51,37.56,37.47,37.51,199808.0
2025-05-02 15:00:00,37.51,37.56,37.42,37.55,270436.0,37.51,37.56,37.42,37.55,270436.0
2025-05-02 15:10:00,37.55,37.6,37.48,37.59,140047.0,37.55,37.6,37.48,37.59,140047.0
2025-05-02 15:20:00,37.59,37.68,37.59,37.65,139299.0,37.59,37.68,37.59,37.65,139299.0
2025-05-02 15:30:00,37.65,37.67,37.58,37.66,183350.0,37.65,37.67,37.58,37.66,183350.0
2025-05-02 15:40:00,37.66,37.73,37.62,37.63,555715.0,37.66,37.73,37.62,37.63,555715.0
2025-05-02 15:50:00,37.62,37.75,37.58,37.62,898928.0,37.62,37.75,37.58,37.62,898928.0
2025-05-05 09:30:00,37.69,37.69,37.2,37.27,313636.0,37.69,37.69,37.2,37.27,313636.0
2025-05-05 09:40:00,37.27,37.36,37.17,37.32,162665.0,37.27,37.36,37.17,37.32,162665.0
2025-05-05 09:50:00,37.32,37.41,37.19,37.32,150373.0,37.32,37.41,37.19,37.32,150373.0
2025-05-05 10:00:00,37.33,37.53,37.33,37.46,180230.0,37.33,37.53,37.33,37.46,180230.0
2025-05-05 10:10:00,37.46,37.47,37.3,37.37,210142.0,37.46,37.47,37.3,37.37,210142.0
2025-05-05 10:20:00,37.37,37.43,37.23,37.41,154447.0,37.37,37.43,37.23,37.41,154447.0
2025-05-05 10:30:00,37.4,37.43,37.29,37.42,159643.0,37.4,37.43,37.29,37.42,159643.0
2025-05-05 10:40:00,37.44,37.45,37.35,37.35,115770.0,37.44,37.45,37.35,37.35,115770.0
2025-05-05 10:50:00,37.36,37.47,37.31,37.39,168487.0,37.36,37.47,37.31,37.39,168487.0
2025-05-05 11:00:00,37.39,37.41,37.26,37.35,344626.0,37.39,37.41,37.26,37.35,344626.0
2025-05-05 11:10:00,37.35,37.46,37.34,37.45,101528.0,37.35,37.46,37.34,37.45,101528.0
2025-05-05 11:20:00,37.45,37.54,37.44,37.52,91075.0,37.45,37.54,37.44,37.52,91075.0
2025-05-05 11:30:00,37.51,37.53,37.37,37.39,146882.0,37.51,37.53,37.37,37.39,146882.0
2025-05-05 11:40:00,37.39,37.44,37.35,37.4,100968.0,37.39,37.44,37.35,37.4,100968.0
2025-05-05 11:50:00,37.39,37.47,37.39,37.43,55315.0,37.39,37.47,37.39,37.43,55315.0
2025-05-05 12:00:00,37.43,37.55,37.42,37.44,59065.0,37.43,37.55,37.42,37.44,59065.0
2025-05-05 12:10:00,37.45,37.53,37.44,37.52,64680.0,37.45,37.53,37.44,37.52,64680.0
2025-05-05 12:20:00,37.52,37.53,37.47,37.5,64698.0,37.52,37.53,37.47,37.5,64698.0
2025-05-05 12:30:00,37.5,37.53,37.47,37.51,47948.0,37.5,37.53,37.47,37.51,47948.0
2025-05-05 12:40:00,37.51,37.69,37.5,37.66,232781.0,37.51,37.69,37.5,37.66,232781.0
2025-05-05 12:50:00,37.66,37.66,37.53,37.55,142295.0,37.66,37.66,37.53,37.55,142295.0
2025-05-05 13:00:00,37.54,37.54,37.47,37.5,85689.0,37.54,37.54,37.47,37.5,85689.0
2025-05-05 13:10:00,37.49,37.53,37.46,37.48,71748.0,37.49,37.53,37.46,37.48,71748.0
2025-05-05 13:20:00,37.48,37.49,37.43,37.47,48851.0,37.48,37.49,37.43,37.47,48851.0
2025-05-05 13:30:00,37.48,37.56,37.47,37.55,57203.0,37.48,37.56,37.47,37.55,57203.0
2025-05-05 13:40:00,37.55,37.58,37.55,37.56,53866.0,37.55,37.58,37.55,37.56,53866.0
2025-05-05 13:50:00,37.56,37.59,37.53,37.55,82082.0,37.56,37.59,37.53,37.55,82082.0
2025-05-05 14:00:00,37.55,37.58,37.53,37.58,62049.0,37.55,37.58,37.53,37.58,62049.0
2025-05-05 14:10:00,37.58,37.6,37.55,37.58,59521.0,37.58,37.6,37.55,37.58,59521.0
2025-05-05 14:20:00,37.58,37.58,37.51,37.54,38467.0,37.58,37.58,37.51,37.54,38467.0
2025-05-05 14:30:00,37.54,37.6,37.53,37.59,84284.0,37.54,37.6,37.53,37.59,84284.0
2025-05-05 14:40:00,37.59,37.6,37.5,37.53,87038.0,37.59,37.6,37.5,37.53,87038.0
2025-05-05 14:50:00,37.52,37.53,37.45,37.47,81733.0,37.52,37.53,37.45,37.47,81733.0
2025-05-05 15:00:00,37.47,37.5,37.42,37.46,88717.0,37.47,37.5,37.42,37.46,88717.0
2025-05-05 15:10:00,37.46,37.49,37.44,37.46,87987.0,37.46,37.49,37.44,37.46,87987.0
2025-05-05 15:20:00,37.46,37.47,37.39,37.42,100331.0,37.46,37.47,37.39,37.42,100331.0
2025-05-05 15:30:00,37.41,37.48,37.41,37.45,108432.0,37.41,37.48,37.41,37.45,108432.0
2025-05-05 15:40:00,37.45,37.51,37.38,37.43,137919.0,37.45,37.51,37.38,37.43,137919.0
2025-05-05 15:50:00,37.43,37.44,37.3,37.35,750228.0,37.43,37.44,37.3,37.35,750228.0
2025-05-06 09:30:00,37.19,37.84,37.14,37.73,743062.0,37.19,37.84,37.14,37.73,743062.0
2025-05-06 09:40:00,37.74,37.85,37.6,37.61,258581.0,37.74,37.85,37.6,37.61,258581.0
2025-05-06 09:50:00,37.61,37.66,37.45,37.59,228072.0,37.61,37.66,37.45,37.59,228072.0
2025-05-06 10:00:00,37.59,37.81,37.54,37.72,168417.0,37.59,37.81,37.54,37.72,168417.0
2025-05-06 10:10:00,37.72,37.81,37.64,37.81,219195.0,37.72,37.81,37.64,37.81,219195.0
2025-05-06 10:20:00,37.82,37.91,37.76,37.81,174926.0,37.82,37.91,37.76,37.81,174926.0
2025-05-06 10:30:00,37.81,37.82,37.68,37.72,234820.0,37.81,37.82,37.68,37.72,234820.0
2025-05-06 10:40:00,37.71,37.72,37.52,37.6,226432.0,37.71,37.72,37.52,37.6,226432.0
2025-05-06 10:50:00,37.61,37.67,37.52,37.57,54927.0,37.61,37.67,37.52,37.57,54927.0
2025-05-06 11:00:00,37.58,37.71,37.57,37.64,120809.0,37.58,37.71,37.57,37.64,120809.0
2025-05-06 11:10:00,37.64,37.75,37.62,37.75,74056.0,37.64,37.75,37.62,37.75,74056.0
2025-05-06 11:20:00,37.75,37.83,37.73,37.82,102119.0,37.75,37.83,37.73,37.82,102119.0
2025-05-06 11:30:00,37.81,37.85,37.77,37.85,83678.0,37.81,37.85,37.77,37.85,83678.0
2025-05-06 11:40:00,37.85,37.96,37.81,37.96,124863.0,37.85,37.96,37.81,37.96,124863.0
2025-05-06 11:50:00,37.95,38.07,37.94,37.94,470737.0,37.95,38.07,37.94,37.94,470737.0
2025-05-06 12:00:00,37.94,38.09,37.94,38.03,100573.0,37.94,38.09,37.94,38.03,100573.0
2025-05-06 12:10:00,38.03,38.29,38.03,38.18,258868.0,38.03,38.29,38.03,38.18,258868.0
2025-05-06 12:20:00,38.18,38.2,37.95,38.01,105220.0,38.18,38.2,37.95,38.01,105220.0
2025-05-06 12:30:00,38.02,38.1,37.96,37.97,62525.0,38.02,38.1,37.96,37.97,62525.0
2025-05-06 12:40:00,37.98,38.0,37.8,37.81,92092.0,37.98,38.0,37.8,37.81,92092.0
2025-05-06 12:50:00,37.81,37.83,37.73,37.73,85790.0,37.81,37.83,37.73,37.73,85790.0
2025-05-06 13:00:00,37.73,37.91,37.73,37.9,84828.0,37.73,37.91,37.73,37.9,84828.0
2025-05-06 13:10:00,37.89,37.97,37.87,37.9,94981.0,37.89,37.97,37.87,37.9,94981.0
2025-05-06 13:20:00,37.9,37.9,37.79,37.81,69882.0,37.9,37.9,37.79,37.81,69882.0
2025-05-06 13:30:00,37.81,37.85,37.76,37.77,58460.0,37.81,37.85,37.76,37.77,58460.0
2025-05-06 13:40:00,37.77,37.78,37.71,37.73,55989.0,37.77,37.78,37.71,37.73,55989.0
2025-05-06 13:50:00,37.73,37.78,37.7,37.76,77298.0,37.73,37.78,37.7,37.76,77298.0
2025-05-06 14:00:00,37.75,37.84,37.74,37.8,61746.0,37.75,37.84,37.74,37.8,61746.0
2025-05-06 14:10:00,37.8,37.8,37.73,37.78,59509.0,37.8,37.8,37.73,37.78,59509.0
2025-05-06 14:20:00,37.78,37.94,37.77,37.94,110746.0,37.78,37.94,37.77,37.94,110746.0
2025-05-06 14:30:00,37.94,38.01,37.93,37.96,107508.0,37.94,38.01,37.93,37.96,107508.0
2025-05-06 14:40:00,37.97,38.0,37.92,38.0,49968.0,37.97,38.0,37.92,38.0,49968.0
2025-05-06 14:50:00,38.0,38.04,37.94,38.01,94882.0,38.0,38.04,37.94,38.01,94882.0
2025-05-06 15:00:00,38.0,38.04,37.92,37.94,183047.0,38.0,38.04,37.92,37.94,183047.0
2025-05-06 15:10:00,37.94,37.97,37.91,37.95,189051.0,37.94,37.97,37.91,37.95,189051.0
2025-05-06 15:20:00,37.95,37.95,37.9,37.95,109196.0,37.95,37.95,37.9,37.95,109196.0
2025-05-06 15:30:00,37.94,37.97,37.9,37.91,116668.0,37.94,37.97,37.9,37.91,116668.0
2025-05-06 15:40:00,37.91,37.99,37.88,37.97,259076.0,37.91,37.99,37.88,37.97,259076.0
2025-05-06 15:50:00,37.97,38.0,37.85,37.91,682499.0,37.97,38.0,37.85,37.91,682499.0
2025-05-07 09:30:00,37.51,37.77,37.19,37.23,537276.0,37.51,37.77,37.19,37.23,537276.0
2025-05-07 09:40:00,37.23,37.39,37.14,37.2,319502.0,37.23,37.39,37.14,37.2,319502.0
2025-05-07 09:50:00,37.19,37.48,37.19,37.42,153034.0,37.19,37.48,37.19,37.42,153034.0
2025-05-07 10:00:00,37.42,37.48,37.22,37.25,381769.0,37.42,37.48,37.22,37.25,381769.0
2025-05-07 10:10:00,37.25,37.25,37.1,37.15,325148.0,37.25,37.25,37.1,37.15,325148.0
2025-05-07 10:20:00,37.15,37.19,37.04,37.06,246970.0,37.15,37.19,37.04,37.06,246970.0
2025-05-07 10:30:00,37.06,37.17,37.03,37.1,106460.0,37.06,37.17,37.03,37.1,106460.0
2025-05-07 10:40:00,37.09,37.1,37.0,37.08,135642.0,37.09,37.1,37.0,37.08,135642.0
2025-05-07 10:50:00,37.07,37.09,36.98,37.09,121980.0,37.07,37.09,36.98,37.09,121980.0
2025-05-07 11:00:00,37.08,37.18,37.01,37.15,266992.0,37.08,37.18,37.01,37.15,266992.0
2025-05-07 11:10:00,37.15,37.18,37.06,37.08,92036.0,37.15,37.18,37.06,37.08,92036.0
2025-05-07 11:20:00,37.08,37.13,37.02,37.07,99932.0,37.08,37.13,37.02,37.07,99932.0
2025-05-07 11:30:00,37.08,37.26,37.07,37.22,151486.0,37.08,37.26,37.07,37.22,151486.0
2025-05-07 11:40:00,37.22,37.27,37.13,37.15,101501.0,37.22,37.27,37.13,37.15,101501.0
2025-05-07 11:50:00,37.13,37.25,37.11,37.21,58923.0,37.13,37.25,37.11,37.21,58923.0
2025-05-07 12:00:00,37.2,37.28,37.19,37.28,119290.0,37.2,37.28,37.19,37.28,119290.0
2025-05-07 12:10:00,37.27,37.27,37.15,37.22,164838.0,37.27,37.27,37.15,37.22,164838.0
2025-05-07 12:20:00,37.22,37.22,37.08,37.11,127313.0,37.22,37.22,37.08,37.11,127313.0
2025-05-07 12:30:00,37.11,37.19,37.1,37.17,67419.0,37.11,37.19,37.1,37.17,67419.0
2025-05-07 12:40:00,37.16,37.29,37.16,37.29,64888.0,37.16,37.29,37.16,37.29,64888.0
2025-05-07 12:50:00,37.3,37.36,37.28,37.3,64195.0,37.3,37.36,37.28,37.3,64195.0
2025-05-07 13:00:00,37.29,37.36,37.28,37.36,47759.0,37.29,37.36,37.28,37.36,47759.0
2025-05-07 13:10:00,37.36,37.39,37.31,37.32,95538.0,37.36,37.39,37.31,37.32,95538.0
2025-05-07 13:20:00,37.3,37.36,37.25,37.25,45938.0,37.3,37.36,37.25,37.25,45938.0
2025-05-07 13:30:00,37.25,37.27,37.17,37.19,46279.0,37.25,37.27,37.17,37.19,46279.0
2025-05-07 13:40:00,37.18,37.2,37.14,37.18,94551.0,37.18,37.2,37.14,37.18,94551.0
2025-05-07 13:50:00,37.19,37.19,36.95,36.97,203459.0,37.19,37.19,36.95,36.97,203459.0
2025-05-07 14:00:00,36.96,37.07,36.68,36.7,443668.0,36.96,37.07,36.68,36.7,443668.0
2025-05-07 14:10:00,36.71,36.8,36.64,36.77,137212.0,36.71,36.8,36.64,36.77,137212.0
2025-05-07 14:20:00,36.77,36.85,36.74,36.78,73387.0,36.77,36.85,36.74,36.78,73387.0
2025-05-07 14:30:00,36.77,37.02,36.71,36.99,173795.0,36.77,37.02,36.71,36.99,173795.0
2025-05-07 14:40:00,36.99,37.07,36.71,36.77,168769.0,36.99,37.07,36.71,36.77,168769.0
2025-05-07 14:50:00,36.79,37.03,36.71,37.01,117242.0,36.79,37.03,36.71,37.01,117242.0
2025-05-07 15:00:00,37.02,37.02,36.89,36.96,120210.0,37.02,37.02,36.89,36.96,120210.0
2025-05-07 15:10:00,36.95,36.95,36.77,36.9,96158.0,36.95,36.95,36.77,36.9,96158.0
2025-05-07 15:20:00,36.89,36.9,36.71,36.74,167506.0,36.89,36.9,36.71,36.74,167506.0
2025-05-07 15:30:00,36.74,36.78,36.65,36.77,205245.0,36.74,36.78,36.65,36.77,205245.0
2025-05-07 15:40:00,36.77,37.02,36.7,36.91,474745.0,36.77,37.02,36.7,36.91,474745.0
2025-05-07 15:50:00,36.9,37.07,36.72,37.0,760154.0,36.9,37.07,36.72,37.0,760154.0
2025-05-08 09:30:00,37.16,37.21,36.86,36.92,247451.0,37.16,37.21,36.86,36.92,247451.0
2025-05-08 09:40:00,36.92,37.18,36.91,37.15,212773.0,36.92,37.18,36.91,37.15,212773.0
2025-05-08 09:50:00,37.15,37.17,36.96,37.0,222035.0,37.15,37.17,36.96,37.0,222035.0
2025-05-08 10:00:00,36.99,37.06,36.94,37.01,154236.0,36.99,37.06,36.94,37.01,154236.0
2025-05-08 10:10:00,37.01,37.06,36.84,37.05,228463.0,37.01,37.06,36.84,37.05,228463.0
2025-05-08 10:20:00,37.06,37.26,37.06,37.25,201952.0,37.06,37.26,37.06,37.25,201952.0
2025-05-08 10:30:00,37.25,37.45,37.24,37.3,428172.0,37.25,37.45,37.24,37.3,428172.0
2025-05-08 10:40:00,37.3,37.36,37.19,37.21,121601.0,37.3,37.36,37.19,37.21,121601.0
2025-05-08 10:50:00,37.21,37.24,37.04,37.16,147522.0,37.21,37.24,37.04,37.16,147522.0
2025-05-08 11:00:00,37.13,37.36,37.11,37.35,104495.0,37.13,37.36,37.11,37.35,104495.0
2025-05-08 11:10:00,37.35,37.39,37.28,37.29,91905.0,37.35,37.39,37.28,37.29,91905.0
2025-05-08 11:20:00,37.29,37.53,37.24,37.36,213161.0,37.29,37.53,37.24,37.36,213161.0
2025-05-08 11:30:00,37.36,37.58,37.31,37.57,126802.0,37.36,37.58,37.31,37.57,126802.0
2025-05-08 11:40:00,37.6,37.85,37.58,37.72,349166.0,37.6,37.85,37.58,37.72,349166.0
2025-05-08 11:50:00,37.71,37.78,37.63,37.73,123471.0,37.71,37.78,37.63,37.73,123471.0
2025-05-08 12:00:00,37.74,37.8,37.72,37.8,83530.0,37.74,37.8,37.72,37.8,83530.0
2025-05-08 12:10:00,37.8,37.88,37.69,37.86,275417.0,37.8,37.88,37.69,37.86,275417.0
2025-05-08 12:20:00,37.86,37.9,37.69,37.69,211806.0,37.86,37.9,37.69,37.69,211806.0
2025-05-08 12:30:00,37.69,37.79,37.68,37.76,53304.0,37.69,37.79,37.68,37.76,53304.0
2025-05-08 12:40:00,37.75,37.94,37.75,37.93,68858.0,37.75,37.94,37.75,37.93,68858.0
2025-05-08 12:50:00,37.93,37.96,37.88,37.91,138434.0,37.93,37.96,37.88,37.91,138434.0
2025-05-08 13:00:00,37.91,37.94,37.79,37.79,125373.0,37.91,37.94,37.79,37.79,125373.0
2025-05-08 13:10:00,37.78,37.8,37.72,37.74,81984.0,37.78,37.8,37.72,37.74,81984.0
2025-05-08 13:20:00,37.73,37.77,37.67,37.7,82977.0,37.73,37.77,37.67,37.7,82977.0
2025-05-08 13:30:00,37.72,37.75,37.63,37.75,88449.0,37.72,37.75,37.63,37.75,88449.0
2025-05-08 13:40:00,37.75,37.75,37.57,37.68,151392.0,37.75,37.75,37.57,37.68,151392.0
2025-05-08 13:50:00,37.67,37.74,37.61,37.63,75947.0,37.67,37.74,37.61,37.63,75947.0
2025-05-08 14:00:00,37.62,37.72,37.61,37.7,64582.0,37.62,37.72,37.61,37.7,64582.0
2025-05-08 14:10:00,37.7,37.78,37.68,37.71,158629.0,37.7,37.78,37.68,37.71,158629.0
2025-05-08 14:20:00,37.7,37.71,37.57,37.58,83303.0,37.7,37.71,37.57,37.58,83303.0
2025-05-08 14:30:00,37.58,37.69,37.58,37.65,64729.0,37.58,37.69,37.58,37.65,64729.0
2025-05-08 14:40:00,37.65,37.69,37.62,37.65,98822.0,37.65,37.69,37.62,37.65,98822.0
2025-05-08 14:50:00,37.66,37.69,37.61,37.64,69181.0,37.66,37.69,37.61,37.64,69181.0
2025-05-08 15:00:00,37.64,37.66,37.6,37.64,48438.0,37.64,37.66,37.6,37.64,48438.0
2025-05-08 15:10:00,37.63,37.66,37.6,37.66,54552.0,37.63,37.66,37.6,37.66,54552.0
2025-05-08 15:20:00,37.66,37.81,37.66,37.76,134775.0,37.66,37.81,37.66,37.76,134775.0
2025-05-08 15:30:00,37.76,37.82,37.75,37.77,152456.0,37.76,37.82,37.75,37.77,152456.0
2025-05-08 15:40:00,37.77,37.78,37.67,37.69,165100.0,37.77,37.78,37.67,37.69,165100.0
2025-05-08 15:50:00,37.69,37.7,37.45,37.49,630869.0,37.69,37.7,37.45,37.49,630869.0
2025-05-09 09:30:00,37.83,38.03,37.56,37.66,387605.0,37.83,38.03,37.56,37.66,387605.0
2025-05-09 09:40:00,37.69,37.73,37.47,37.51,187780.0,37.69,37.73,37.47,37.51,187780.0
2025-05-09 09:50:00,37.51,37.63,37.44,37.6,133973.0,37.51,37.63,37.44,37.6,133973.0
2025-05-09 10:00:00,37.59,37.79,37.56,37.69,119319.0,37.59,37.79,37.56,37.69,119319.0
2025-05-09 10:10:00,37.69,37.7,37.51,37.52,154380.0,37.69,37.7,37.51,37.52,154380.0
2025-05-09 10:20:00,37.52,37.57,37.45,37.51,179356.0,37.52,37.57,37.45,37.51,179356.0
2025-05-09 10:30:00,37.51,37.68,37.38,37.44,196031.0,37.51,37.68,37.38,37.44,196031.0
2025-05-09 10:40:00,37.43,37.62,37.4,37.61,105176.0,37.43,37.62,37.4,37.61,105176.0
2025-05-09 10:50:00,37.59,37.59,37.42,37.48,135588.0,37.59,37.59,37.42,37.48,135588.0
2025-05-09 11:00:00,37.47,37.55,37.41,37.52,88246.0,37.47,37.55,37.41,37.52,88246.0
2025-05-09 11:10:00,37.52,37.59,37.36,37.58,107840.0,37.52,37.59,37.36,37.58,107840.0
2025-05-09 11:20:00,37.57,37.67,37.5,37.54,344696.0,37.57,37.67,37.5,37.54,344696.0
2025-05-09 11:30:00,37.54,37.61,37.49,37.54,122624.0,37.54,37.61,37.49,37.54,122624.0
2025-05-09 11:40:00,37.54,37.64,37.53,37.57,71861.0,37.54,37.64,37.53,37.57,71861.0
2025-05-09 11:50:00,37.57,37.61,37.56,37.61,65431.0,37.57,37.61,37.56,37.61,65431.0
2025-05-09 12:00:00,37.6,37.64,37.53,37.55,77012.0,37.6,37.64,37.53,37.55,77012.0
2025-05-09 12:10:00,37.56,37.6,37.49,37.57,77506.0,37.56,37.6,37.49,37.57,77506.0
2025-05-09 12:20:00,37.57,37.59,37.46,37.47,48786.0,37.57,37.59,37.46,37.47,48786.0
2025-05-09 12:30:00,37.47,37.57,37.46,37.54,49179.0,37.47,37.57,37.46,37.54,49179.0
2025-05-09 12:40:00,37.54,37.55,37.45,37.48,56228.0,37.54,37.55,37.45,37.48,56228.0
2025-05-09 12:50:00,37.48,37.52,37.44,37.46,79364.0,37.48,37.52,37.44,37.46,79364.0
2025-05-09 13:00:00,37.45,37.53,37.45,37.52,30838.0,37.45,37.53,37.45,37.52,30838.0
2025-05-09 13:10:00,37.52,37.57,37.48,37.54,41347.0,37.52,37.57,37.48,37.54,41347.0
2025-05-09 13:20:00,37.55,37.57,37.43,37.55,92852.0,37.55,37.57,37.43,37.55,92852.0
2025-05-09 13:30:00,37.55,37.62,37.51,37.61,108958.0,37.55,37.62,37.51,37.61,108958.0
2025-05-09 13:40:00,37.62,37.69,37.6,37.69,62687.0,37.62,37.69,37.6,37.69,62687.0
2025-05-09 13:50:00,37.68,37.88,37.67,37.86,95316.0,37.68,37.88,37.67,37.86,95316.0
2025-05-09 14:00:00,37.86,37.89,37.75,37.78,121687.0,37.86,37.89,37.75,37.78,121687.0
2025-05-09 14:10:00,37.77,37.81,37.68,37.7,87540.0,37.77,37.81,37.68,37.7,87540.0
2025-05-09 14:20:00,37.71,37.77,37.71,37.73,28259.0,37.71,37.77,37.71,37.73,28259.0
2025-05-09 14:30:00,37.73,37.78,37.72,37.74,34491.0,37.73,37.78,37.72,37.74,34491.0
2025-05-09 14:40:00,37.75,37.79,37.74,37.76,33984.0,37.75,37.79,37.74,37.76,33984.0
2025-05-09 14:50:00,37.76,37.82,37.75,37.8,53448.0,37.76,37.82,37.75,37.8,53448.0
2025-05-09 15:00:00,37.8,37.85,37.77,37.83,73259.0,37.8,37.85,37.77,37.83,73259.0
2025-05-09 15:10:00,37.83,37.85,37.77,37.78,61874.0,37.83,37.85,37.77,37.78,61874.0
2025-05-09 15:20:00,37.79,37.83,37.73,37.79,84058.0,37.79,37.83,37.73,37.79,84058.0
2025-05-09 15:30:00,37.79,37.79,37.72,37.72,94691.0,37.79,37.79,37.72,37.72,94691.0
2025-05-09 15:40:00,37.72,37.77,37.67,37.76,150411.0,37.72,37.77,37.67,37.76,150411.0
2025-05-09 15:50:00,37.76,37.88,37.68,37.84,586036.0,37.76,37.88,37.68,37.84,586036.0
2025-05-12 09:30:00,40.11,40.59,39.69,39.75,1480185.0,40.11,40.59,39.69,39.75,1480185.0
2025-05-12 09:40:00,39.74,39.77,39.42,39.45,543051.0,39.74,39.77,39.42,39.45,543051.0
2025-05-12 09:50:00,39.45,39.52,39.23,39.34,543478.0,39.45,39.52,39.23,39.34,543478.0
2025-05-12 10:00:00,39.33,39.57,39.26,39.41,354544.0,39.33,39.57,39.26,39.41,354544.0
2025-05-12 10:10:00,39.41,39.57,39.37,39.46,180941.0,39.41,39.57,39.37,39.46,180941.0
2025-05-12 10:20:00,39.45,39.46,39.13,39.22,236854.0,39.45,39.46,39.13,39.22,236854.0
2025-05-12 10:30:00,39.22,39.36,39.12,39.29,290694.0,39.22,39.36,39.12,39.29,290694.0
2025-05-12 10:40:00,39.29,39.4,39.21,39.27,175461.0,39.29,39.4,39.21,39.27,175461.0
2025-05-12 10:50:00,39.28,39.43,39.2,39.41,135485.0,39.28,39.43,39.2,39.41,135485.0
2025-05-12 11:00:00,39.41,39.54,39.37,39.45,143050.0,39.41,39.54,39.37,39.45,143050.0
2025-05-12 11:10:00,39.45,39.51,39.39,39.46,321532.0,39.45,39.51,39.39,39.46,321532.0
2025-05-12 11:20:00,39.46,39.46,39.07,39.09,489925.0,39.46,39.46,39.07,39.09,489925.0
2025-05-12 11:30:00,39.08,39.25,39.03,39.1,299513.0,39.08,39.25,39.03,39.1,299513.0
2025-05-12 11:40:00,39.1,39.12,38.98,39.06,186266.0,39.1,39.12,38.98,39.06,186266.0
2025-05-12 11:50:00,39.07,39.13,38.95,38.95,245280.0,39.07,39.13,38.95,38.95,245280.0
2025-05-12 12:00:00,38.96,39.12,38.92,39.09,150846.0,38.96,39.12,38.92,39.09,150846.0
2025-05-12 12:10:00,39.09,39.1,38.98,39.01,190082.0,39.09,39.1,38.98,39.01,190082.0
2025-05-12 12:20:00,39.01,39.02,38.93,38.98,135488.0,39.01,39.02,38.93,38.98,135488.0
2025-05-12 12:30:00,39.0,39.09,38.98,39.04,164227.0,39.0,39.09,38.98,39.04,164227.0
2025-05-12 12:40:00,39.04,39.16,39.01,39.09,155109.0,39.04,39.16,39.01,39.09,155109.0
2025-05-12 12:50:00,39.09,39.21,39.09,39.21,113161.0,39.09,39.21,39.09,39.21,113161.0
2025-05-12 13:00:00,39.21,39.23,39.07,39.21,263835.0,39.21,39.23,39.07,39.21,263835.0
2025-05-12 13:10:00,39.21,39.21,39.07,39.09,330500.0,39.21,39.21,39.07,39.09,330500.0
2025-05-12 13:20:00,39.08,39.14,39.04,39.14,119379.0,39.08,39.14,39.04,39.14,119379.0
2025-05-12 13:30:00,39.14,39.31,39.14,39.23,133054.0,39.14,39.31,39.14,39.23,133054.0
2025-05-12 13:40:00,39.23,39.29,39.21,39.25,74125.0,39.23,39.29,39.21,39.25,74125.0
2025-05-12 13:50:00,39.25,39.28,39.18,39.22,120168.0,39.25,39.28,39.18,39.22,120168.0
2025-05-12 14:00:00,39.22,39.28,39.11,39.12,188855.0,39.22,39.28,39.11,39.12,188855.0
2025-05-12 14:10:00,39.13,39.23,39.07,39.21,164964.0,39.13,39.23,39.07,39.21,164964.0
2025-05-12 14:20:00,39.22,39.24,39.13,39.19,122303.0,39.22,39.24,39.13,39.19,122303.0
2025-05-12 14:30:00,39.19,39.2,39.09,39.11,175930.0,39.19,39.2,39.09,39.11,175930.0
2025-05-12 14:40:00,39.11,39.21,39.1,39.2,122999.0,39.11,39.21,39.1,39.2,122999.0
2025-05-12 14:50:00,39.2,39.22,39.16,39.22,67270.0,39.2,39.22,39.16,39.22,67270.0
2025-05-12 15:00:00,39.22,39.29,39.18,39.25,123009.0,39.22,39.29,39.18,39.25,123009.0
2025-05-12 15:10:00,39.25,39.26,39.18,39.23,89637.0,39.25,39.26,39.18,39.23,89637.0
2025-05-12 15:20:00,39.23,39.25,39.15,39.18,176570.0,39.23,39.25,39.15,39.18,176570.0
2025-05-12 15:30:00,39.18,39.22,39.12,39.16,198948.0,39.18,39.22,39.12,39.16,198948.0
2025-05-12 15:40:00,39.16,39.16,39.04,39.13,277353.0,39.16,39.16,39.04,39.13,277353.0
2025-05-12 15:50:00,39.13,39.14,39.01,39.14,1148437.0,39.13,39.14,39.01,39.14,1148437.0
2025-05-13 09:30:00,39.33,39.33,39.07,39.31,331105.0,39.33,39.33,39.07,39.31,331105.0
2025-05-13 09:40:00,39.32,39.43,39.13,39.16,247054.0,39.32,39.43,39.13,39.16,247054.0
2025-05-13 09:50:00,39.16,39.23,39.1,39.19,194308.0,39.16,39.23,39.1,39.19,194308.0
2025-05-13 10:00:00,39.2,39.45,39.2,39.29,197046.0,39.2,39.45,39.2,39.29,197046.0
2025-05-13 10:10:00,39.3,39.45,39.26,39.39,139115.0,39.3,39.45,39.26,39.39,139115.0
2025-05-13 10:20:00,39.39,39.52,39.34,39.41,353787.0,39.39,39.52,39.34,39.41,353787.0
2025-05-13 10:30:00,39.42,39.54,39.35,39.52,201152.0,39.42,39.54,39.35,39.52,201152.0
2025-05-13 10:40:00,39.54,39.55,39.37,39.43,164027.0,39.54,39.55,39.37,39.43,164027.0
2025-05-13 10:50:00,39.44,39.61,39.41,39.61,177342.0,39.44,39.61,39.41,39.61,177342.0
2025-05-13 11:00:00,39.61,39.65,39.56,39.57,93566.0,39.61,39.65,39.56,39.57,93566.0
2025-05-13 11:10:00,39.56,39.65,39.53,39.64,107075.0,39.56,39.65,39.53,39.64,107075.0
2025-05-13 11:20:00,39.64,39.64,39.56,39.57,115408.0,39.64,39.64,39.56,39.57,115408.0
2025-05-13 11:30:00,39.58,39.64,39.51,39.62,109623.0,39.58,39.64,39.51,39.62,109623.0
2025-05-13 11:40:00,39.62,39.75,39.61,39.71,206021.0,39.62,39.75,39.61,39.71,206021.0
2025-05-13 11:50:00,39.7,39.73,39.63,39.7,196208.0,39.7,39.73,39.63,39.7,196208.0
2025-05-13 12:00:00,39.7,39.75,39.62,39.73,108165.0,39.7,39.75,39.62,39.73,108165.0
2025-05-13 12:10:00,39.73,39.84,39.71,39.71,180640.0,39.73,39.84,39.71,39.71,180640.0
2025-05-13 12:20:00,39.7,39.79,39.7,39.77,80009.0,39.7,39.79,39.7,39.77,80009.0
2025-05-13 12:30:00,39.77,39.82,39.72,39.8,70880.0,39.77,39.82,39.72,39.8,70880.0
2025-05-13 12:40:00,39.8,39.86,39.8,39.81,71104.0,39.8,39.86,39.8,39.81,71104.0
2025-05-13 12:50:00,39.8,39.81,39.72,39.75,59035.0,39.8,39.81,39.72,39.75,59035.0
2025-05-13 13:00:00,39.75,39.79,39.71,39.74,73562.0,39.75,39.79,39.71,39.74,73562.0
2025-05-13 13:10:00,39.75,39.84,39.72,39.83,97528.0,39.75,39.84,39.72,39.83,97528.0
2025-05-13 13:20:00,39.82,39.89,39.8,39.88,137061.0,39.82,39.89,39.8,39.88,137061.0
2025-05-13 13:30:00,39.87,39.91,39.8,39.8,131750.0,39.87,39.91,39.8,39.8,131750.0
2025-05-13 13:40:00,39.8,39.85,39.77,39.81,124197.0,39.8,39.85,39.77,39.81,124197.0
2025-05-13 13:50:00,39.81,39.83,39.74,39.76,129120.0,39.81,39.83,39.74,39.76,129120.0
2025-05-13 14:00:00,39.76,39.78,39.69,39.72,157967.0,39.76,39.78,39.69,39.72,157967.0
2025-05-13 14:10:00,39.72,39.73,39.66,39.7,135615.0,39.72,39.73,39.66,39.7,135615.0
2025-05-13 14:20:00,39.7,39.72,39.57,39.58,116245.0,39.7,39.72,39.57,39.58,116245.0
2025-05-13 14:30:00,39.58,39.6,39.5,39.55,195826.0,39.58,39.6,39.5,39.55,195826.0
2025-05-13 14:40:00,39.55,39.6,39.47,39.48,194089.0,39.55,39.6,39.47,39.48,194089.0
2025-05-13 14:50:00,39.48,39.64,39.44,39.64,138121.0,39.48,39.64,39.44,39.64,138121.0
2025-05-13 15:00:00,39.63,39.69,39.59,39.61,122772.0,39.63,39.69,39.59,39.61,122772.0
2025-05-13 15:10:00,39.62,39.67,39.61,39.66,110070.0,39.62,39.67,39.61,39.66,110070.0
2025-05-13 15:20:00,39.66,39.68,39.63,39.66,102298.0,39.66,39.68,39.63,39.66,102298.0
2025-05-13 15:30:00,39.65,39.7,39.63,39.66,132144.0,39.65,39.7,39.63,39.66,132144.0
2025-05-13 15:40:00,39.66,39.67,39.58,39.6,192541.0,39.66,39.67,39.58,39.6,192541.0
2025-05-13 15:50:00,39.61,39.62,39.47,39.47,771673.0,39.61,39.62,39.47,39.47,771673.0
2025-05-14 09:30:00,39.09,39.2,39.05,39.15,340588.0,39.09,39.2,39.05,39.15,340588.0
2025-05-14 09:40:00,39.15,39.24,39.01,39.08,384823.0,39.15,39.24,39.01,39.08,384823.0
2025-05-14 09:50:00,39.07,39.12,38.85,38.97,248756.0,39.07,39.12,38.85,38.97,248756.0
2025-05-14 10:00:00,38.97,39.08,38.91,38.98,126302.0,38.97,39.08,38.91,38.98,126302.0
2025-05-14 10:10:00,38.98,39.0,38.89,38.94,170163.0,38.98,39.0,38.89,38.94,170163.0
2025-05-14 10:20:00,38.93,39.02,38.89,38.98,96115.0,38.93,39.02,38.89,38.98,96115.0
2025-05-14 10:30:00,38.98,39.01,38.85,38.89,74674.0,38.98,39.01,38.85,38.89,74674.0
2025-05-14 10:40:00,38.88,38.97,38.87,38.95,170984.0,38.88,38.97,38.87,38.95,170984.0
2025-05-14 10:50:00,38.96,39.03,38.95,39.03,90089.0,38.96,39.03,38.95,39.03,90089.0
2025-05-14 11:00:00,39.04,39.07,38.91,38.96,194244.0,39.04,39.07,38.91,38.96,194244.0
2025-05-14 11:10:00,38.96,39.02,38.95,39.0,81131.0,38.96,39.02,38.95,39.0,81131.0
2025-05-14 11:20:00,39.01,39.14,39.0,39.13,125683.0,39.01,39.14,39.0,39.13,125683.0
2025-05-14 11:30:00,39.13,39.13,39.02,39.05,133534.0,39.13,39.13,39.02,39.05,133534.0
2025-05-14 11:40:00,39.05,39.1,39.03,39.05,71602.0,39.05,39.1,39.03,39.05,71602.0
2025-05-14 11:50:00,39.04,39.09,39.01,39.08,74487.0,39.04,39.09,39.01,39.08,74487.0
2025-05-14 12:00:00,39.07,39.22,39.06,39.2,100003.0,39.07,39.22,39.06,39.2,100003.0
2025-05-14 12:10:00,39.2,39.2,39.09,39.09,93962.0,39.2,39.2,39.09,39.09,93962.0
2025-05-14 12:20:00,39.1,39.15,39.1,39.13,63450.0,39.1,39.15,39.1,39.13,63450.0
2025-05-14 12:30:00,39.13,39.18,39.09,39.11,66625.0,39.13,39.18,39.09,39.11,66625.0
2025-05-14 12:40:00,39.11,39.11,39.0,39.04,54531.0,39.11,39.11,39.0,39.04,54531.0
2025-05-14 12:50:00,39.03,39.14,39.03,39.14,53645.0,39.03,39.14,39.03,39.14,53645.0
2025-05-14 13:00:00,39.13,39.14,39.1,39.13,41536.0,39.13,39.14,39.1,39.13,41536.0
2025-05-14 13:10:00,39.12,39.13,39.03,39.06,63265.0,39.12,39.13,39.03,39.06,63265.0
2025-05-14 13:20:00,39.05,39.06,38.97,39.04,68374.0,39.05,39.06,38.97,39.04,68374.0
2025-05-14 13:30:00,39.04,39.09,39.02,39.09,76289.0,39.04,39.09,39.02,39.09,76289.0
2025-05-14 13:40:00,39.09,39.11,39.05,39.07,48021.0,39.09,39.11,39.05,39.07,48021.0
2025-05-14 13:50:00,39.07,39.1,39.06,39.08,64815.0,39.07,39.1,39.06,39.08,64815.0
2025-05-14 14:00:00,39.09,39.1,39.01,39.01,78811.0,39.09,39.1,39.01,39.01,78811.0
2025-05-14 14:10:00,39.01,39.01,38.94,39.01,75114.0,39.01,39.01,38.94,39.01,75114.0
2025-05-14 14:20:00,39.01,39.01,38.87,38.9,98111.0,39.01,39.01,38.87,38.9,98111.0
2025-05-14 14:30:00,38.9,39.0,38.89,38.94,88788.0,38.9,39.0,38.89,38.94,88788.0
2025-05-14 14:40:00,38.93,38.98,38.89,38.92,105232.0,38.93,38.98,38.89,38.92,105232.0
2025-05-14 14:50:00,38.93,38.96,38.89,38.92,54740.0,38.93,38.96,38.89,38.92,54740.0
2025-05-14 15:00:00,38.91,38.95,38.87,38.92,92452.0,38.91,38.95,38.87,38.92,92452.0
2025-05-14 15:10:00,38.93,38.99,38.91,38.93,152739.0,38.93,38.99,38.91,38.93,152739.0
2025-05-14 15:20:00,38.93,38.96,38.86,38.89,166692.0,38.93,38.96,38.86,38.89,166692.0
2025-05-14 15:30:00,38.89,38.95,38.86,38.93,143780.0,38.89,38.95,38.86,38.93,143780.0
2025-05-14 15:40:00,38.93,38.96,38.87,38.95,183718.0,38.93,38.96,38.87,38.95,183718.0
2025-05-14 15:50:00,38.95,39.13,38.92,39.08,1066101.0,38.95,39.13,38.92,39.08,1066101.0
2025-05-15 09:30:00,38.61,38.73,38.11,38.12,309765.0,38.61,38.73,38.11,38.12,309765.0
2025-05-15 09:40:00,38.12,38.14,37.73,37.85,353557.0,38.12,38.14,37.73,37.85,353557.0
2025-05-15 09:50:00,37.85,37.92,37.74,37.75,436029.0,37.85,37.92,37.74,37.75,436029.0
2025-05-15 10:00:00,37.77,37.9,37.73,37.8,423850.0,37.77,37.9,37.73,37.8,423850.0
2025-05-15 10:10:00,37.8,37.95,37.75,37.94,280781.0,37.8,37.95,37.75,37.94,280781.0
2025-05-15 10:20:00,37.94,38.04,37.79,37.8,352969.0,37.94,38.04,37.79,37.8,352969.0
2025-05-15 10:30:00,37.8,37.82,37.57,37.74,566466.0,37.8,37.82,37.57,37.74,566466.0
2025-05-15 10:40:00,37.75,37.97,37.75,37.88,552340.0,37.75,37.97,37.75,37.88,552340.0
2025-05-15 10:50:00,37.88,37.98,37.85,37.97,162331.0,37.88,37.98,37.85,37.97,162331.0
2025-05-15 11:00:00,37.96,38.06,37.92,38.02,299022.0,37.96,38.06,37.92,38.02,299022.0
2025-05-15 11:10:00,38.02,38.14,38.02,38.09,144245.0,38.02,38.14,38.02,38.09,144245.0
2025-05-15 11:20:00,38.09,38.15,38.03,38.08,246475.0,38.09,38.15,38.03,38.08,246475.0
2025-05-15 11:30:00,38.08,38.14,38.03,38.13,123764.0,38.08,38.14,38.03,38.13,123764.0
2025-05-15 11:40:00,38.13,38.22,38.11,38.12,170776.0,38.13,38.22,38.11,38.12,170776.0
2025-05-15 11:50:00,38.11,38.21,38.1,38.2,102372.0,38.11,38.21,38.1,38.2,102372.0
2025-05-15 12:00:00,38.2,38.34,38.19,38.29,143620.0,38.2,38.34,38.19,38.29,143620.0
2025-05-15 12:10:00,38.29,38.33,38.22,38.3,144625.0,38.29,38.33,38.22,38.3,144625.0
2025-05-15 12:20:00,38.31,38.38,38.28,38.38,95208.0,38.31,38.38,38.28,38.38,95208.0
2025-05-15 12:30:00,38.38,38.47,38.36,38.47,91581.0,38.38,38.47,38.36,38.47,91581.0
2025-05-15 12:40:00,38.47,38.49,38.42,38.48,92132.0,38.47,38.49,38.42,38.48,92132.0
2025-05-15 12:50:00,38.47,38.48,38.35,38.4,106812.0,38.47,38.48,38.35,38.4,106812.0
2025-05-15 13:00:00,38.39,38.46,38.39,38.43,82939.0,38.39,38.46,38.39,38.43,82939.0
2025-05-15 13:10:00,38.42,38.44,38.37,38.43,66127.0,38.42,38.44,38.37,38.43,66127.0
2025-05-15 13:20:00,38.43,38.5,38.42,38.45,111110.0,38.43,38.5,38.42,38.45,111110.0
2025-05-15 13:30:00,38.45,38.47,38.38,38.39,124453.0,38.45,38.47,38.38,38.39,124453.0
2025-05-15 13:40:00,38.39,38.41,38.35,38.38,109232.0,38.39,38.41,38.35,38.38,109232.0
2025-05-15 13:50:00,38.38,38.39,38.34,38.36,62604.0,38.38,38.39,38.34,38.36,62604.0
2025-05-15 14:00:00,38.35,38.39,38.32,38.34,79466.0,38.35,38.39,38.32,38.34,79466.0
2025-05-15 14:10:00,38.34,38.36,38.28,38.3,64773.0,38.34,38.36,38.28,38.3,64773.0
2025-05-15 14:20:00,38.29,38.35,38.27,38.33,97507.0,38.29,38.35,38.27,38.33,97507.0
2025-05-15 14:30:00,38.34,38.4,38.33,38.36,94204.0,38.34,38.4,38.33,38.36,94204.0
2025-05-15 14:40:00,38.37,38.39,38.31,38.33,61081.0,38.37,38.39,38.31,38.33,61081.0
2025-05-15 14:50:00,38.34,38.39,38.33,38.37,67192.0,38.34,38.39,38.33,38.37,67192.0
2025-05-15 15:00:00,38.37,38.47,38.36,38.41,106511.0,38.37,38.47,38.36,38.41,106511.0
2025-05-15 15:10:00,38.41,38.42,38.35,38.4,219221.0,38.41,38.42,38.35,38.4,219221.0
2025-05-15 15:20:00,38.4,38.4,38.26,38.28,192307.0,38.4,38.4,38.26,38.28,192307.0
2025-05-15 15:30:00,38.27,38.37,38.27,38.33,232167.0,38.27,38.37,38.27,38.33,232167.0
2025-05-15 15:40:00,38.33,38.42,38.32,38.37,233299.0,38.33,38.42,38.32,38.37,233299.0
2025-05-15 15:50:00,38.38,38.52,38.35,38.5,739718.0,38.38,38.52,38.35,38.5,739718.0
2025-05-16 09:30:00,38.09,38.12,37.42,37.46,1026542.0,38.09,38.12,37.42,37.46,1026542.0
2025-05-16 09:40:00,37.45,37.49,37.23,37.27,529809.0,37.45,37.49,37.23,37.27,529809.0
2025-05-16 09:50:00,37.27,37.41,37.27,37.34,404180.0,37.27,37.41,37.27,37.34,404180.0
2025-05-16 10:00:00,37.35,37.35,37.14,37.23,303639.0,37.35,37.35,37.14,37.23,303639.0
2025-05-16 10:10:00,37.22,37.43,37.19,37.4,230703.0,37.22,37.43,37.19,37.4,230703.0
2025-05-16 10:20:00,37.39,37.4,37.19,37.2,222196.0,37.39,37.4,37.19,37.2,222196.0
2025-05-16 10:30:00,37.2,37.21,37.02,37.05,458862.0,37.2,37.21,37.02,37.05,458862.0
2025-05-16 10:40:00,37.05,37.19,36.99,37.16,400116.0,37.05,37.19,36.99,37.16,400116.0
2025-05-16 10:50:00,37.16,37.22,37.08,37.09,296647.0,37.16,37.22,37.08,37.09,296647.0
2025-05-16 11:00:00,37.1,37.15,37.05,37.06,250966.0,37.1,37.15,37.05,37.06,250966.0
2025-05-16 11:10:00,37.05,37.14,37.05,37.09,199548.0,37.05,37.14,37.05,37.09,199548.0
2025-05-16 11:20:00,37.09,37.21,37.06,37.2,213890.0,37.09,37.21,37.06,37.2,213890.0
2025-05-16 11:30:00,37.2,37.34,37.19,37.33,284449.0,37.2,37.34,37.19,37.33,284449.0
2025-05-16 11:40:00,37.33,37.49,37.32,37.48,232663.0,37.33,37.49,37.32,37.48,232663.0
2025-05-16 11:50:00,37.48,37.5,37.41,37.45,240915.0,37.48,37.5,37.41,37.45,240915.0
2025-05-16 12:00:00,37.44,37.58,37.43,37.56,181234.0,37.44,37.58,37.43,37.56,181234.0
2025-05-16 12:10:00,37.56,37.78,37.56,37.77,334619.0,37.56,37.78,37.56,37.77,334619.0
2025-05-16 12:20:00,37.76,37.9,37.74,37.88,284754.0,37.76,37.9,37.74,37.88,284754.0
2025-05-16 12:30:00,37.87,37.92,37.82,37.91,134695.0,37.87,37.92,37.82,37.91,134695.0
2025-05-16 12:40:00,37.92,37.94,37.86,37.9,144376.0,37.92,37.94,37.86,37.9,144376.0
2025-05-16 12:50:00,37.9,37.93,37.84,37.86,98156.0,37.9,37.93,37.84,37.86,98156.0
2025-05-16 13:00:00,37.85,37.87,37.8,37.86,205403.0,37.85,37.87,37.8,37.86,205403.0
2025-05-16 13:10:00,37.87,38.04,37.86,38.03,127593.0,37.87,38.04,37.86,38.03,127593.0
2025-05-16 13:20:00,38.03,38.09,37.99,38.01,118687.0,38.03,38.09,37.99,38.01,118687.0
2025-05-16 13:30:00,38.01,38.01,37.92,37.93,117333.0,38.01,38.01,37.92,37.93,117333.0
2025-05-16 13:40:00,37.92,37.98,37.87,37.95,185442.0,37.92,37.98,37.87,37.95,185442.0
2025-05-16 13:50:00,37.95,37.98,37.9,37.98,136074.0,37.95,37.98,37.9,37.98,136074.0
2025-05-16 14:00:00,37.97,38.05,37.95,37.97,109944.0,37.97,38.05,37.95,37.97,109944.0
2025-05-16 14:10:00,37.98,38.02,37.95,37.98,87404.0,37.98,38.02,37.95,37.98,87404.0
2025-05-16 14:20:00,37.98,38.0,37.94,37.97,111798.0,37.98,38.0,37.94,37.97,111798.0
2025-05-16 14:30:00,37.97,38.0,37.94,37.98,93903.0,37.97,38.0,37.94,37.98,93903.0
2025-05-16 14:40:00,37.98,38.08,37.98,38.08,109491.0,37.98,38.08,37.98,38.08,109491.0
2025-05-16 14:50:00,38.08,38.1,38.02,38.03,95721.0,38.08,38.1,38.02,38.03,95721.0
2025-05-16 15:00:00,38.04,38.09,38.03,38.06,111560.0,38.04,38.09,38.03,38.06,111560.0
2025-05-16 15:10:00,38.06,38.09,38.04,38.08,90464.0,38.06,38.09,38.04,38.08,90464.0
2025-05-16 15:20:00,38.07,38.08,37.98,38.01,206898.0,38.07,38.08,37.98,38.01,206898.0
2025-05-16 15:30:00,38.01,38.04,37.97,38.02,191077.0,38.01,38.04,37.97,38.02,191077.0
2025-05-16 15:40:00,38.01,38.03,37.93,37.94,237002.0,38.01,38.03,37.93,37.94,237002.0
2025-05-16 15:50:00,37.93,38.04,37.89,38.02,802053.0,37.93,38.04,37.89,38.02,802053.0
2025-05-19 09:30:00,37.4,37.63,37.29,37.61,473088.0,37.4,37.63,37.29,37.61,473088.0
2025-05-19 09:40:00,37.6,37.89,37.58,37.86,493967.0,37.6,37.89,37.58,37.86,493967.0
2025-05-19 09:50:00,37.86,38.06,37.8,38.02,214502.0,37.86,38.06,37.8,38.02,214502.0
2025-05-19 10:00:00,38.01,38.23,37.97,38.11,329803.0,38.01,38.23,37.97,38.11,329803.0
2025-05-19 10:10:00,38.1,38.23,38.04,38.22,95034.0,38.1,38.23,38.04,38.22,95034.0
2025-05-19 10:20:00,38.22,38.27,38.1,38.14,138127.0,38.22,38.27,38.1,38.14,138127.0
2025-05-19 10:30:00,38.14,38.25,38.09,38.23,166407.0,38.14,38.25,38.09,38.23,166407.0
2025-05-19 10:40:00,38.22,38.29,38.17,38.25,112801.0,38.22,38.29,38.17,38.25,112801.0
2025-05-19 10:50:00,38.25,38.41,38.22,38.32,171637.0,38.25,38.41,38.22,38.32,171637.0
2025-05-19 11:00:00,38.33,38.53,38.31,38.45,239212.0,38.33,38.53,38.31,38.45,239212.0
2025-05-19 11:10:00,38.45,38.56,38.45,38.51,250477.0,38.45,38.56,38.45,38.51,250477.0
2025-05-19 11:20:00,38.51,38.56,38.43,38.5,149881.0,38.51,38.56,38.43,38.5,149881.0
2025-05-19 11:30:00,38.5,38.64,38.49,38.63,234420.0,38.5,38.64,38.49,38.63,234420.0
2025-05-19 11:40:00,38.64,38.68,38.54,38.57,143045.0,38.64,38.68,38.54,38.57,143045.0
2025-05-19 11:50:00,38.57,38.65,38.54,38.62,115569.0,38.57,38.65,38.54,38.62,115569.0
2025-05-19 12:00:00,38.62,38.68,38.59,38.66,149550.0,38.62,38.68,38.59,38.66,149550.0
2025-05-19 12:10:00,38.66,38.72,38.65,38.65,130406.0,38.66,38.72,38.65,38.65,130406.0
2025-05-19 12:20:00,38.66,38.69,38.64,38.66,154248.0,38.66,38.69,38.64,38.66,154248.0
2025-05-19 12:30:00,38.66,38.68,38.62,38.64,120338.0,38.66,38.68,38.62,38.64,120338.0
2025-05-19 12:40:00,38.63,38.64,38.56,38.59,99797.0,38.63,38.64,38.56,38.59,99797.0
2025-05-19 12:50:00,38.59,38.66,38.59,38.63,80937.0,38.59,38.66,38.59,38.63,80937.0
2025-05-19 13:00:00,38.62,38.77,38.6,38.77,108454.0,38.62,38.77,38.6,38.77,108454.0
2025-05-19 13:10:00,38.77,38.78,38.71,38.72,89823.0,38.77,38.78,38.71,38.72,89823.0
2025-05-19 13:20:00,38.72,38.74,38.68,38.71,107745.0,38.72,38.74,38.68,38.71,107745.0
2025-05-19 13:30:00,38.72,38.75,38.65,38.69,116525.0,38.72,38.75,38.65,38.69,116525.0
2025-05-19 13:40:00,38.69,38.75,38.65,38.73,90037.0,38.69,38.75,38.65,38.73,90037.0
2025-05-19 13:50:00,38.73,38.76,38.66,38.66,89765.0,38.73,38.76,38.66,38.66,89765.0
2025-05-19 14:00:00,38.66,38.7,38.65,38.68,78841.0,38.66,38.7,38.65,38.68,78841.0
2025-05-19 14:10:00,38.68,38.71,38.57,38.59,81366.0,38.68,38.71,38.57,38.59,81366.0
2025-05-19 14:20:00,38.59,38.67,38.58,38.65,68340.0,38.59,38.67,38.58,38.65,68340.0
2025-05-19 14:30:00,38.65,38.71,38.62,38.69,70915.0,38.65,38.71,38.62,38.69,70915.0
2025-05-19 14:40:00,38.69,38.69,38.61,38.64,81351.0,38.69,38.69,38.61,38.64,81351.0
2025-05-19 14:50:00,38.64,38.68,38.62,38.66,110367.0,38.64,38.68,38.62,38.66,110367.0
2025-05-19 15:00:00,38.66,38.73,38.65,38.71,146041.0,38.66,38.73,38.65,38.71,146041.0
2025-05-19 15:10:00,38.7,38.74,38.69,38.7,151554.0,38.7,38.74,38.69,38.7,151554.0
2025-05-19 15:20:00,38.7,38.75,38.67,38.68,165718.0,38.7,38.75,38.67,38.68,165718.0
2025-05-19 15:30:00,38.69,38.73,38.67,38.7,198993.0,38.69,38.73,38.67,38.7,198993.0
2025-05-19 15:40:00,38.69,38.75,38.69,38.73,191949.0,38.69,38.75,38.69,38.73,191949.0
2025-05-19 15:50:00,38.73,38.85,38.73,38.8,932824.0,38.73,38.85,38.73,38.8,932824.0
2025-05-20 09:30:00,38.44,38.69,38.35,38.42,313551.0,38.44,38.69,38.35,38.42,313551.0
2025-05-20 09:40:00,38.41,38.47,38.3,38.37,104026.0,38.41,38.47,38.3,38.37,104026.0
2025-05-20 09:50:00,38.36,38.42,38.3,38.3,100059.0,38.36,38.42,38.3,38.3,100059.0
2025-05-20 10:00:00,38.3,38.44,38.29,38.39,307712.0,38.3,38.44,38.29,38.39,307712.0
2025-05-20 10:10:00,38.39,38.54,38.36,38.54,208863.0,38.39,38.54,38.36,38.54,208863.0
2025-05-20 10:20:00,38.54,38.55,38.43,38.44,87063.0,38.54,38.55,38.43,38.44,87063.0
2025-05-20 10:30:00,38.44,38.53,38.42,38.53,104048.0,38.44,38.53,38.42,38.53,104048.0
2025-05-20 10:40:00,38.54,38.65,38.54,38.63,199050.0,38.54,38.65,38.54,38.63,199050.0
2025-05-20 10:50:00,38.63,38.63,38.5,38.51,82082.0,38.63,38.63,38.5,38.51,82082.0
2025-05-20 11:00:00,38.5,38.58,38.48,38.5,89340.0,38.5,38.58,38.48,38.5,89340.0
2025-05-20 11:10:00,38.5,38.55,38.49,38.52,59842.0,38.5,38.55,38.49,38.52,59842.0
2025-05-20 11:20:00,38.51,38.52,38.4,38.44,64457.0,38.51,38.52,38.4,38.44,64457.0
2025-05-20 11:30:00,38.44,38.45,38.4,38.41,100115.0,38.44,38.45,38.4,38.41,100115.0
2025-05-20 11:40:00,38.41,38.44,38.37,38.4,75826.0,38.41,38.44,38.37,38.4,75826.0
2025-05-20 11:50:00,38.39,38.45,38.37,38.43,51222.0,38.39,38.45,38.37,38.43,51222.0
2025-05-20 12:00:00,38.42,38.42,38.32,38.34,72351.0,38.42,38.42,38.32,38.34,72351.0
2025-05-20 12:10:00,38.34,38.43,38.31,38.4,237540.0,38.34,38.43,38.31,38.4,237540.0
2025-05-20 12:20:00,38.39,38.43,38.37,38.4,73961.0,38.39,38.43,38.37,38.4,73961.0
2025-05-20 12:30:00,38.41,38.42,38.37,38.41,53938.0,38.41,38.42,38.37,38.41,53938.0
2025-05-20 12:40:00,38.41,38.44,38.37,38.41,36737.0,38.41,38.44,38.37,38.41,36737.0
2025-05-20 12:50:00,38.4,38.47,38.4,38.46,54851.0,38.4,38.47,38.4,38.46,54851.0
2025-05-20 13:00:00,38.46,38.5,38.45,38.48,162753.0,38.46,38.5,38.45,38.48,162753.0
2025-05-20 13:10:00,38.48,38.48,38.43,38.45,58578.0,38.48,38.48,38.43,38.45,58578.0
2025-05-20 13:20:00,38.44,38.45,38.42,38.44,59517.0,38.44,38.45,38.42,38.44,59517.0
2025-05-20 13:30:00,38.44,38.45,38.37,38.4,108993.0,38.44,38.45,38.37,38.4,108993.0
2025-05-20 13:40:00,38.4,38.41,38.36,38.39,48677.0,38.4,38.41,38.36,38.39,48677.0
2025-05-20 13:50:00,38.38,38.4,38.36,38.37,43925.0,38.38,38.4,38.36,38.37,43925.0
2025-05-20 14:00:00,38.36,38.39,38.34,38.39,54909.0,38.36,38.39,38.34,38.39,54909.0
2025-05-20 14:10:00,38.38,38.4,38.3,38.3,101521.0,38.38,38.4,38.3,38.3,101521.0
2025-05-20 14:20:00,38.3,38.31,38.11,38.13,166689.0,38.3,38.31,38.11,38.13,166689.0
2025-05-20 14:30:00,38.13,38.21,38.08,38.18,162934.0,38.13,38.21,38.08,38.18,162934.0
2025-05-20 14:40:00,38.18,38.19,38.1,38.18,60568.0,38.18,38.19,38.1,38.18,60568.0
2025-05-20 14:50:00,38.18,38.2,38.15,38.16,89019.0,38.18,38.2,38.15,38.16,89019.0
2025-05-20 15:00:00,38.16,38.16,38.08,38.15,105779.0,38.16,38.16,38.08,38.15,105779.0
2025-05-20 15:10:00,38.15,38.22,38.12,38.22,129944.0,38.15,38.22,38.12,38.22,129944.0
2025-05-20 15:20:00,38.21,38.26,38.2,38.23,176375.0,38.21,38.26,38.2,38.23,176375.0
2025-05-20 15:30:00,38.23,38.29,38.23,38.29,128398.0,38.23,38.29,38.23,38.29,128398.0
2025-05-20 15:40:00,38.29,38.3,38.24,38.27,184387.0,38.29,38.3,38.24,38.27,184387.0
2025-05-20 15:50:00,38.26,38.41,38.24,38.39,746875.0,38.26,38.41,38.24,38.39,746875.0
2025-05-21 09:30:00,38.12,38.28,38.03,38.14,273614.0,38.12,38.28,38.03,38.14,273614.0
2025-05-21 09:40:00,38.13,38.15,38.02,38.06,210252.0,38.13,38.15,38.02,38.06,210252.0
2025-05-21 09:50:00,38.06,38.23,38.04,38.14,86089.0,38.06,38.23,38.04,38.14,86089.0
2025-05-21 10:00:00,38.14,38.19,38.04,38.04,146131.0,38.14,38.19,38.04,38.04,146131.0
2025-05-21 10:10:00,38.05,38.15,37.97,38.12,104467.0,38.05,38.15,37.97,38.12,104467.0
2025-05-21 10:20:00,38.12,38.19,38.07,38.14,107407.0,38.12,38.19,38.07,38.14,107407.0
2025-05-21 10:30:00,38.13,38.18,38.04,38.18,95142.0,38.13,38.18,38.04,38.18,95142.0
2025-05-21 10:40:00,38.18,38.31,38.07,38.3,192024.0,38.18,38.31,38.07,38.3,192024.0
2025-05-21 10:50:00,38.3,38.38,38.28,38.36,114880.0,38.3,38.38,38.28,38.36,114880.0
2025-05-21 11:00:00,38.36,38.5,38.34,38.48,129304.0,38.36,38.5,38.34,38.48,129304.0
2025-05-21 11:10:00,38.48,38.49,38.42,38.46,51497.0,38.48,38.49,38.42,38.46,51497.0
2025-05-21 11:20:00,38.46,38.55,38.45,38.49,124154.0,38.46,38.55,38.45,38.49,124154.0
2025-05-21 11:30:00,38.49,38.54,38.44,38.47,121222.0,38.49,38.54,38.44,38.47,121222.0
2025-05-21 11:40:00,38.48,38.59,38.43,38.58,150548.0,38.48,38.59,38.43,38.58,150548.0
2025-05-21 11:50:00,38.59,38.69,38.58,38.59,74442.0,38.59,38.69,38.58,38.59,74442.0
2025-05-21 12:00:00,38.59,38.62,38.55,38.61,83452.0,38.59,38.62,38.55,38.61,83452.0
2025-05-21 12:10:00,38.61,38.61,38.52,38.53,113888.0,38.61,38.61,38.52,38.53,113888.0
2025-05-21 12:20:00,38.52,38.53,38.45,38.46,47357.0,38.52,38.53,38.45,38.46,47357.0
2025-05-21 12:30:00,38.47,38.52,38.47,38.51,47102.0,38.47,38.52,38.47,38.51,47102.0
2025-05-21 12:40:00,38.5,38.55,38.49,38.54,42093.0,38.5,38.55,38.49,38.54,42093.0
2025-05-21 12:50:00,38.54,38.57,38.41,38.44,52755.0,38.54,38.57,38.41,38.44,52755.0
2025-05-21 13:00:00,38.44,38.48,38.38,38.39,54418.0,38.44,38.48,38.38,38.39,54418.0
2025-05-21 13:10:00,38.4,38.4,38.15,38.23,91406.0,38.4,38.4,38.15,38.23,91406.0
2025-05-21 13:20:00,38.23,38.24,37.91,37.93,173273.0,38.23,38.24,37.91,37.93,173273.0
2025-05-21 13:30:00,37.93,38.17,37.84,38.16,133707.0,37.93,38.17,37.84,38.16,133707.0
2025-05-21 13:40:00,38.16,38.16,38.0,38.05,100547.0,38.16,38.16,38.0,38.05,100547.0
2025-05-21 13:50:00,38.04,38.14,38.01,38.09,173344.0,38.04,38.14,38.01,38.09,173344.0
2025-05-21 14:00:00,38.09,38.11,38.0,38.1,172447.0,38.09,38.11,38.0,38.1,172447.0
2025-05-21 14:10:00,38.11,38.14,38.03,38.09,233342.0,38.11,38.14,38.03,38.09,233342.0
2025-05-21 14:20:00,38.09,38.15,38.04,38.12,146986.0,38.09,38.15,38.04,38.12,146986.0
2025-05-21 14:30:00,38.13,38.29,38.11,38.22,155846.0,38.13,38.29,38.11,38.22,155846.0
2025-05-21 14:40:00,38.21,38.26,38.15,38.17,80247.0,38.21,38.26,38.15,38.17,80247.0
2025-05-21 14:50:00,38.16,38.18,38.09,38.09,96655.0,38.16,38.18,38.09,38.09,96655.0
2025-05-21 15:00:00,38.1,38.14,38.0,38.02,183392.0,38.1,38.14,38.0,38.02,183392.0
2025-05-21 15:10:00,38.02,38.1,37.97,38.02,348619.0,38.02,38.1,37.97,38.02,348619.0
2025-05-21 15:20:00,38.02,38.04,37.9,38.0,144561.0,38.02,38.04,37.9,38.0,144561.0
2025-05-21 15:30:00,38.0,38.13,37.98,38.13,122059.0,38.0,38.13,37.98,38.13,122059.0
2025-05-21 15:40:00,38.13,38.15,38.05,38.05,137339.0,38.13,38.15,38.05,38.05,137339.0
2025-05-21 15:50:00,38.06,38.1,37.99,38.01,795550.0,38.06,38.1,37.99,38.01,795550.0
2025-05-22 09:30:00,37.68,37.91,37.51,37.57,345346.0,37.68,37.91,37.51,37.57,345346.0
2025-05-22 09:40:00,37.57,37.69,37.54,37.57,172065.0,37.57,37.69,37.54,37.57,172065.0
2025-05-22 09:50:00,37.58,37.66,37.52,37.53,179834.0,37.58,37.66,37.52,37.53,179834.0
2025-05-22 10:00:00,37.53,37.66,37.43,37.6,188427.0,37.53,37.66,37.43,37.6,188427.0
2025-05-22 10:10:00,37.59,37.66,37.51,37.64,147923.0,37.59,37.66,37.51,37.64,147923.0
2025-05-22 10:20:00,37.63,37.67,37.48,37.51,254739.0,37.63,37.67,37.48,37.51,254739.0
2025-05-22 10:30:00,37.5,37.59,37.48,37.52,209801.0,37.5,37.59,37.48,37.52,209801.0
2025-05-22 10:40:00,37.52,37.56,37.42,37.48,166989.0,37.52,37.56,37.42,37.48,166989.0
2025-05-22 10:50:00,37.48,37.52,37.39,37.51,109674.0,37.48,37.52,37.39,37.51,109674.0
2025-05-22 11:00:00,37.51,37.63,37.5,37.63,99504.0,37.51,37.63,37.5,37.63,99504.0
2025-05-22 11:10:00,37.62,37.63,37.35,37.47,142562.0,37.62,37.63,37.35,37.47,142562.0
2025-05-22 11:20:00,37.47,37.54,37.42,37.43,141093.0,37.47,37.54,37.42,37.43,141093.0
2025-05-22 11:30:00,37.43,37.6,37.41,37.58,181461.0,37.43,37.6,37.41,37.58,181461.0
2025-05-22 11:40:00,37.58,37.71,37.54,37.68,125745.0,37.58,37.71,37.54,37.68,125745.0
2025-05-22 11:50:00,37.68,37.77,37.67,37.7,139646.0,37.68,37.77,37.67,37.7,139646.0
2025-05-22 12:00:00,37.71,37.77,37.68,37.77,90484.0,37.71,37.77,37.68,37.77,90484.0
2025-05-22 12:10:00,37.77,37.92,37.77,37.84,85695.0,37.77,37.92,37.77,37.84,85695.0
2025-05-22 12:20:00,37.83,37.89,37.81,37.84,73810.0,37.83,37.89,37.81,37.84,73810.0
2025-05-22 12:30:00,37.84,37.88,37.8,37.86,59150.0,37.84,37.88,37.8,37.86,59150.0
2025-05-22 12:40:00,37.85,37.94,37.84,37.91,156556.0,37.85,37.94,37.84,37.91,156556.0
2025-05-22 12:50:00,37.91,37.95,37.78,37.8,146016.0,37.91,37.95,37.78,37.8,146016.0
2025-05-22 13:00:00,37.8,37.83,37.73,37.82,96910.0,37.8,37.83,37.73,37.82,96910.0
2025-05-22 13:10:00,37.82,37.97,37.82,37.94,161104.0,37.82,37.97,37.82,37.94,161104.0
2025-05-22 13:20:00,37.95,38.04,37.94,38.02,168073.0,37.95,38.04,37.94,38.02,168073.0
2025-05-22 13:30:00,38.02,38.03,37.93,38.01,108236.0,38.02,38.03,37.93,38.01,108236.0
2025-05-22 13:40:00,38.01,38.06,37.99,38.01,62188.0,38.01,38.06,37.99,38.01,62188.0
2025-05-22 13:50:00,38.0,38.02,37.95,37.98,86113.0,38.0,38.02,37.95,37.98,86113.0
2025-05-22 14:00:00,37.98,38.03,37.92,37.93,101614.0,37.98,38.03,37.92,37.93,101614.0
2025-05-22 14:10:00,37.94,37.99,37.91,37.98,81199.0,37.94,37.99,37.91,37.98,81199.0
2025-05-22 14:20:00,37.98,38.01,37.92,37.92,79799.0,37.98,38.01,37.92,37.92,79799.0
2025-05-22 14:30:00,37.92,38.0,37.92,37.95,96816.0,37.92,38.0,37.92,37.95,96816.0
2025-05-22 14:40:00,37.94,37.97,37.9,37.92,72008.0,37.94,37.97,37.9,37.92,72008.0
2025-05-22 14:50:00,37.91,37.96,37.9,37.91,73917.0,37.91,37.96,37.9,37.91,73917.0
2025-05-22 15:00:00,37.91,37.97,37.9,37.95,104870.0,37.91,37.97,37.9,37.95,104870.0
2025-05-22 15:10:00,37.95,38.0,37.93,37.96,82931.0,37.95,38.0,37.93,37.96,82931.0
2025-05-22 15:20:00,37.96,37.98,37.92,37.95,104353.0,37.96,37.98,37.92,37.95,104353.0
2025-05-22 15:30:00,37.95,37.99,37.88,37.9,194254.0,37.95,37.99,37.88,37.9,194254.0
2025-05-22 15:40:00,37.9,37.91,37.79,37.8,190777.0,37.9,37.91,37.79,37.8,190777.0
2025-05-22 15:50:00,37.8,37.84,37.63,37.7,762694.0,37.8,37.84,37.63,37.7,762694.0
2025-05-23 09:30:00,37.22,38.12,37.22,38.08,498024.0,37.22,38.12,37.22,38.08,498024.0
2025-05-23 09:40:00,38.07,38.34,38.03,38.32,373422.0,38.07,38.34,38.03,38.32,373422.0
2025-05-23 09:50:00,38.33,38.47,38.25,38.27,282146.0,38.33,38.47,38.25,38.27,282146.0
2025-05-23 10:00:00,38.27,38.29,38.08,38.23,242126.0,38.27,38.29,38.08,38.23,242126.0
2025-05-23 10:10:00,38.23,38.41,38.17,38.38,205818.0,38.23,38.41,38.17,38.38,205818.0
2025-05-23 10:20:00,38.38,38.62,38.37,38.54,244404.0,38.38,38.62,38.37,38.54,244404.0
2025-05-23 10:30:00,38.53,38.74,38.5,38.69,346546.0,38.53,38.74,38.5,38.69,346546.0
2025-05-23 10:40:00,38.69,38.79,38.62,38.75,300577.0,38.69,38.79,38.62,38.75,300577.0
2025-05-23 10:50:00,38.75,38.76,38.56,38.59,222157.0,38.75,38.76,38.56,38.59,222157.0
2025-05-23 11:00:00,38.59,38.66,38.45,38.47,213768.0,38.59,38.66,38.45,38.47,213768.0
2025-05-23 11:10:00,38.47,38.55,38.39,38.51,185621.0,38.47,38.55,38.39,38.51,185621.0
2025-05-23 11:20:00,38.5,38.57,38.46,38.5,112204.0,38.5,38.57,38.46,38.5,112204.0
2025-05-23 11:30:00,38.5,38.62,38.49,38.54,127752.0,38.5,38.62,38.49,38.54,127752.0
2025-05-23 11:40:00,38.55,38.68,38.53,38.66,99186.0,38.55,38.68,38.53,38.66,99186.0
2025-05-23 11:50:00,38.67,38.69,38.3,38.47,2677320.0,38.67,38.69,38.3,38.47,2677320.0
2025-05-23 12:00:00,38.48,38.53,38.38,38.43,223193.0,38.48,38.53,38.38,38.43,223193.0
2025-05-23 12:10:00,38.43,38.51,38.43,38.5,79992.0,38.43,38.51,38.43,38.5,79992.0
2025-05-23 12:20:00,38.51,38.62,38.5,38.61,125469.0,38.51,38.62,38.5,38.61,125469.0
2025-05-23 12:30:00,38.61,38.61,38.51,38.59,228165.0,38.61,38.61,38.51,38.59,228165.0
2025-05-23 12:40:00,38.59,38.64,38.56,38.63,159124.0,38.59,38.64,38.56,38.63,159124.0
2025-05-23 12:50:00,38.63,38.7,38.61,38.7,128473.0,38.63,38.7,38.61,38.7,128473.0
2025-05-23 13:00:00,38.7,38.8,38.66,38.77,84490.0,38.7,38.8,38.66,38.77,84490.0
2025-05-23 13:10:00,38.78,38.89,38.77,38.89,116528.0,38.78,38.89,38.77,38.89,116528.0
2025-05-23 13:20:00,38.89,38.92,38.8,38.81,98910.0,38.89,38.92,38.8,38.81,98910.0
2025-05-23 13:30:00,38.8,38.81,38.71,38.74,85652.0,38.8,38.81,38.71,38.74,85652.0
2025-05-23 13:40:00,38.74,38.76,38.69,38.73,88241.0,38.74,38.76,38.69,38.73,88241.0
2025-05-23 13:50:00,38.75,38.8,38.67,38.7,104171.0,38.75,38.8,38.67,38.7,104171.0
2025-05-23 14:00:00,38.7,38.79,38.67,38.73,89182.0,38.7,38.79,38.67,38.73,89182.0
2025-05-23 14:10:00,38.73,38.8,38.71,38.76,91187.0,38.73,38.8,38.71,38.76,91187.0
2025-05-23 14:20:00,38.76,38.8,38.7,38.77,131322.0,38.76,38.8,38.7,38.77,131322.0
2025-05-23 14:30:00,38.77,38.89,38.77,38.84,77863.0,38.77,38.89,38.77,38.84,77863.0
2025-05-23 14:40:00,38.84,38.88,38.79,38.88,126551.0,38.84,38.88,38.79,38.88,126551.0
2025-05-23 14:50:00,38.88,38.92,38.84,38.86,109415.0,38.88,38.92,38.84,38.86,109415.0
2025-05-23 15:00:00,38.86,38.9,38.77,38.9,121437.0,38.86,38.9,38.77,38.9,121437.0
2025-05-23 15:10:00,38.89,38.95,38.85,38.86,126423.0,38.89,38.95,38.85,38.86,126423.0
2025-05-23 15:20:00,38.86,38.88,38.76,38.8,122472.0,38.86,38.88,38.76,38.8,122472.0
2025-05-23 15:30:00,38.8,38.94,38.79,38.94,374083.0,38.8,38.94,38.79,38.94,374083.0
2025-05-23 15:40:00,38.93,39.02,38.86,38.98,483784.0,38.93,39.02,38.86,38.98,483784.0
2025-05-23 15:50:00,38.98,39.07,38.89,39.01,1847651.0,38.98,39.07,38.89,39.01,1847651.0
2025-05-27 09:30:00,39.14,39.86,39.08,39.82,717879.0,39.14,39.86,39.08,39.82,717879.0
2025-05-27 09:40:00,39.81,40.01,39.78,39.86,332848.0,39.81,40.01,39.78,39.86,332848.0
2025-05-27 09:50:00,39.84,39.87,39.57,39.59,204071.0,39.84,39.87,39.57,39.59,204071.0
2025-05-27 10:00:00,39.59,39.83,39.55,39.79,242940.0,39.59,39.83,39.55,39.79,242940.0
2025-05-27 10:10:00,39.79,39.86,39.68,39.84,128306.0,39.79,39.86,39.68,39.84,128306.0
2025-05-27 10:20:00,39.84,39.85,39.55,39.57,224466.0,39.84,39.85,39.55,39.57,224466.0
2025-05-27 10:30:00,39.57,39.57,39.43,39.52,263651.0,39.57,39.57,39.43,39.52,263651.0
2025-05-27 10:40:00,39.52,39.58,39.4,39.49,134479.0,39.52,39.58,39.4,39.49,134479.0
2025-05-27 10:50:00,39.5,39.55,39.43,39.46,110672.0,39.5,39.55,39.43,39.46,110672.0
2025-05-27 11:00:00,39.45,39.67,39.45,39.63,177663.0,39.45,39.67,39.45,39.63,177663.0
2025-05-27 11:10:00,39.63,39.64,39.43,39.52,338449.0,39.63,39.64,39.43,39.52,338449.0
2025-05-27 11:20:00,39.51,39.57,39.48,39.52,88782.0,39.51,39.57,39.48,39.52,88782.0
2025-05-27 11:30:00,39.53,39.53,39.42,39.51,141963.0,39.53,39.53,39.42,39.51,141963.0
2025-05-27 11:40:00,39.5,39.56,39.45,39.47,108389.0,39.5,39.56,39.45,39.47,108389.0
2025-05-27 11:50:00,39.47,39.5,39.44,39.44,117099.0,39.47,39.5,39.44,39.44,117099.0
2025-05-27 12:00:00,39.45,39.57,39.44,39.57,112550.0,39.45,39.57,39.44,39.57,112550.0
2025-05-27 12:10:00,39.57,39.58,39.48,39.49,104193.0,39.57,39.58,39.48,39.49,104193.0
2025-05-27 12:20:00,39.48,39.58,39.48,39.55,89841.0,39.48,39.58,39.48,39.55,89841.0
2025-05-27 12:30:00,39.54,39.64,39.49,39.63,78789.0,39.54,39.64,39.49,39.63,78789.0
2025-05-27 12:40:00,39.63,39.63,39.57,39.61,44838.0,39.63,39.63,39.57,39.61,44838.0
2025-05-27 12:50:00,39.6,39.64,39.56,39.58,92245.0,39.6,39.64,39.56,39.58,92245.0
2025-05-27 13:00:00,39.57,39.61,39.54,39.59,43573.0,39.57,39.61,39.54,39.59,43573.0
2025-05-27 13:10:00,39.6,39.66,39.59,39.66,55444.0,39.6,39.66,39.59,39.66,55444.0
2025-05-27 13:20:00,39.65,39.68,39.56,39.57,114297.0,39.65,39.68,39.56,39.57,114297.0
2025-05-27 13:30:00,39.57,39.63,39.53,39.58,57338.0,39.57,39.63,39.53,39.58,57338.0
2025-05-27 13:40:00,39.57,39.65,39.56,39.65,57661.0,39.57,39.65,39.56,39.65,57661.0
2025-05-27 13:50:00,39.65,39.65,39.59,39.65,44818.0,39.65,39.65,39.59,39.65,44818.0
2025-05-27 14:00:00,39.65,39.72,39.64,39.67,64550.0,39.65,39.72,39.64,39.67,64550.0
2025-05-27 14:10:00,39.67,39.69,39.61,39.62,52129.0,39.67,39.69,39.61,39.62,52129.0
2025-05-27 14:20:00,39.61,39.66,39.59,39.66,55918.0,39.61,39.66,39.59,39.66,55918.0
2025-05-27 14:30:00,39.65,39.72,39.64,39.7,115553.0,39.65,39.72,39.64,39.7,115553.0
2025-05-27 14:40:00,39.71,39.71,39.64,39.69,33877.0,39.71,39.71,39.64,39.69,33877.0
2025-05-27 14:50:00,39.69,39.7,39.63,39.64,45273.0,39.69,39.7,39.63,39.64,45273.0
2025-05-27 15:00:00,39.64,39.71,39.61,39.66,59635.0,39.64,39.71,39.61,39.66,59635.0
2025-05-27 15:10:00,39.66,39.67,39.61,39.63,76612.0,39.66,39.67,39.61,39.63,76612.0
2025-05-27 15:20:00,39.64,39.68,39.62,39.63,97168.0,39.64,39.68,39.62,39.63,97168.0
2025-05-27 15:30:00,39.63,39.64,39.57,39.63,117810.0,39.63,39.64,39.57,39.63,117810.0
2025-05-27 15:40:00,39.63,39.66,39.59,39.61,207194.0,39.63,39.66,39.59,39.61,207194.0
2025-05-27 15:50:00,39.61,39.67,39.57,39.66,545245.0,39.61,39.67,39.57,39.66,545245.0
2025-05-28 09:30:00,39.4,39.52,38.97,39.03,308738.0,39.4,39.52,38.97,39.03,308738.0
2025-05-28 09:40:00,39.02,39.06,38.88,38.9,234450.0,39.02,39.06,38.88,38.9,234450.0
2025-05-28 09:50:00,38.9,39.05,38.87,38.99,120227.0,38.9,39.05,38.87,38.99,120227.0
2025-05-28 10:00:00,39.0,39.15,38.96,39.01,174690.0,39.0,39.15,38.96,39.01,174690.0
2025-05-28 10:10:00,39.02,39.05,38.97,39.02,60018.0,39.02,39.05,38.97,39.02,60018.0
2025-05-28 10:20:00,39.02,39.07,38.96,39.02,55812.0,39.02,39.07,38.96,39.02,55812.0
2025-05-28 10:30:00,39.02,39.06,38.97,39.01,59847.0,39.02,39.06,38.97,39.01,59847.0
2025-05-28 10:40:00,39.02,39.14,39.0,39.03,148861.0,39.02,39.14,39.0,39.03,148861.0
2025-05-28 10:50:00,39.03,39.04,38.94,39.01,96497.0,39.03,39.04,38.94,39.01,96497.0
2025-05-28 11:00:00,39.01,39.11,38.97,38.98,69756.0,39.01,39.11,38.97,38.98,69756.0
2025-05-28 11:10:00,38.98,39.03,38.95,39.01,104366.0,38.98,39.03,38.95,39.01,104366.0
2025-05-28 11:20:00,39.01,39.03,38.85,38.87,127510.0,39.01,39.03,38.85,38.87,127510.0
2025-05-28 11:30:00,38.86,38.87,38.78,38.86,173500.0,38.86,38.87,38.78,38.86,173500.0
2025-05-28 11:40:00,38.86,38.87,38.74,38.83,151404.0,38.86,38.87,38.74,38.83,151404.0
2025-05-28 11:50:00,38.83,38.84,38.7,38.74,117776.0,38.83,38.84,38.7,38.74,117776.0
2025-05-28 12:00:00,38.74,38.86,38.74,38.8,112344.0,38.74,38.86,38.74,38.8,112344.0
2025-05-28 12:10:00,38.81,38.86,38.78,38.82,54913.0,38.81,38.86,38.78,38.82,54913.0
2025-05-28 12:20:00,38.82,38.83,38.74,38.8,85291.0,38.82,38.83,38.74,38.8,85291.0
2025-05-28 12:30:00,38.81,38.89,38.76,38.88,65815.0,38.81,38.89,38.76,38.88,65815.0
2025-05-28 12:40:00,38.88,38.89,38.84,38.88,46522.0,38.88,38.89,38.84,38.88,46522.0
2025-05-28 12:50:00,38.88,38.93,38.85,38.93,139973.0,38.88,38.93,38.85,38.93,139973.0
2025-05-28 13:00:00,38.93,39.02,38.93,38.95,86476.0,38.93,39.02,38.93,38.95,86476.0
2025-05-28 13:10:00,38.94,39.02,38.92,39.02,55653.0,38.94,39.02,38.92,39.02,55653.0
2025-05-28 13:20:00,39.02,39.03,38.96,38.97,42666.0,39.02,39.03,38.96,38.97,42666.0
2025-05-28 13:30:00,38.98,39.03,38.96,39.02,86317.0,38.98,39.03,38.96,39.02,86317.0
2025-05-28 13:40:00,39.01,39.05,38.99,39.01,57111.0,39.01,39.05,38.99,39.01,57111.0
2025-05-28 13:50:00,39.01,39.01,38.91,38.95,109521.0,39.01,39.01,38.91,38.95,109521.0
2025-05-28 14:00:00,38.96,39.04,38.95,39.02,56057.0,38.96,39.04,38.95,39.02,56057.0
2025-05-28 14:10:00,39.02,39.08,38.97,38.99,63321.0,39.02,39.08,38.97,38.99,63321.0
2025-05-28 14:20:00,38.99,38.99,38.94,38.98,73955.0,38.99,38.99,38.94,38.98,73955.0
2025-05-28 14:30:00,38.98,39.03,38.97,39.0,50425.0,38.98,39.03,38.97,39.0,50425.0
2025-05-28 14:40:00,39.01,39.06,39.0,39.01,66909.0,39.01,39.06,39.0,39.01,66909.0
2025-05-28 14:50:00,39.02,39.03,38.86,38.98,127689.0,39.02,39.03,38.86,38.98,127689.0
2025-05-28 15:00:00,38.98,39.1,38.98,39.08,186613.0,38.98,39.1,38.98,39.08,186613.0
2025-05-28 15:10:00,39.08,39.1,38.95,38.96,153978.0,39.08,39.1,38.95,38.96,153978.0
2025-05-28 15:20:00,38.96,38.96,38.91,38.92,115909.0,38.96,38.96,38.91,38.92,115909.0
2025-05-28 15:30:00,38.93,38.99,38.92,38.97,200068.0,38.93,38.99,38.92,38.97,200068.0
2025-05-28 15:40:00,38.96,38.96,38.88,38.9,227746.0,38.96,38.96,38.88,38.9,227746.0
2025-05-28 15:50:00,38.89,38.93,38.81,38.9,736575.0,38.89,38.93,38.81,38.9,736575.0
2025-05-29 09:30:00,39.37,39.5,39.05,39.3,583965.0,39.37,39.5,39.05,39.3,583965.0
2025-05-29 09:40:00,39.3,39.37,39.13,39.16,296952.0,39.3,39.37,39.13,39.16,296952.0
2025-05-29 09:50:00,39.16,39.29,39.07,39.19,174634.0,39.16,39.29,39.07,39.19,174634.0
2025-05-29 10:00:00,39.16,39.27,38.82,38.86,162572.0,39.16,39.27,38.82,38.86,162572.0
2025-05-29 10:10:00,38.87,38.98,38.79,38.81,167287.0,38.87,38.98,38.79,38.81,167287.0
2025-05-29 10:20:00,38.81,38.93,38.79,38.84,117271.0,38.81,38.93,38.79,38.84,117271.0
2025-05-29 10:30:00,38.84,38.88,38.76,38.83,81235.0,38.84,38.88,38.76,38.83,81235.0
2025-05-29 10:40:00,38.83,38.93,38.74,38.91,187427.0,38.83,38.93,38.74,38.91,187427.0
2025-05-29 10:50:00,38.91,38.99,38.83,38.96,274065.0,38.91,38.99,38.83,38.96,274065.0
2025-05-29 11:00:00,38.97,39.0,38.92,38.96,101928.0,38.97,39.0,38.92,38.96,101928.0
2025-05-29 11:10:00,38.95,39.03,38.93,38.96,72707.0,38.95,39.03,38.93,38.96,72707.0
2025-05-29 11:20:00,38.96,39.05,38.96,39.04,213977.0,38.96,39.05,38.96,39.04,213977.0
2025-05-29 11:30:00,39.03,39.08,38.88,38.91,80014.0,39.03,39.08,38.88,38.91,80014.0
2025-05-29 11:40:00,38.91,38.96,38.88,38.91,52621.0,38.91,38.96,38.88,38.91,52621.0
2025-05-29 11:50:00,38.92,39.01,38.76,38.82,80081.0,38.92,39.01,38.76,38.82,80081.0
2025-05-29 12:00:00,38.82,38.88,38.73,38.84,78768.0,38.82,38.88,38.73,38.84,78768.0
2025-05-29 12:10:00,38.84,38.97,38.82,38.97,72026.0,38.84,38.97,38.82,38.97,72026.0
2025-05-29 12:20:00,38.97,38.97,38.86,38.91,82427.0,38.97,38.97,38.86,38.91,82427.0
2025-05-29 12:30:00,38.91,39.0,38.9,38.94,106958.0,38.91,39.0,38.9,38.94,106958.0
2025-05-29 12:40:00,38.95,39.02,38.94,38.98,63659.0,38.95,39.02,38.94,38.98,63659.0
2025-05-29 12:50:00,38.98,39.07,38.96,39.03,239292.0,38.98,39.07,38.96,39.03,239292.0
2025-05-29 13:00:00,39.03,39.09,39.01,39.02,107610.0,39.03,39.09,39.01,39.02,107610.0
2025-05-29 13:10:00,39.02,39.06,38.97,38.99,69271.0,39.02,39.06,38.97,38.99,69271.0
2025-05-29 13:20:00,39.0,39.04,38.93,38.95,51661.0,39.0,39.04,38.93,38.95,51661.0
2025-05-29 13:30:00,38.94,38.99,38.92,38.98,53278.0,38.94,38.99,38.92,38.98,53278.0
2025-05-29 13:40:00,38.99,39.04,38.98,39.0,104347.0,38.99,39.04,38.98,39.0,104347.0
2025-05-29 13:50:00,39.01,39.12,39.0,39.03,71854.0,39.01,39.12,39.0,39.03,71854.0
2025-05-29 14:00:00,39.04,39.1,39.03,39.07,115865.0,39.04,39.1,39.03,39.07,115865.0
2025-05-29 14:10:00,39.07,39.08,38.98,38.99,75063.0,39.07,39.08,38.98,38.99,75063.0
2025-05-29 14:20:00,38.98,39.0,38.94,38.95,73299.0,38.98,39.0,38.94,38.95,73299.0
2025-05-29 14:30:00,38.96,39.09,38.95,39.06,143321.0,38.96,39.09,38.95,39.06,143321.0
2025-05-29 14:40:00,39.05,39.09,39.0,39.04,120257.0,39.05,39.09,39.0,39.04,120257.0
2025-05-29 14:50:00,39.04,39.08,38.97,39.0,85821.0,39.04,39.08,38.97,39.0,85821.0
2025-05-29 15:00:00,39.0,39.09,38.95,38.98,129289.0,39.0,39.09,38.95,38.98,129289.0
2025-05-29 15:10:00,38.98,39.06,38.97,39.05,97771.0,38.98,39.06,38.97,39.05,97771.0
2025-05-29 15:20:00,39.05,39.1,38.99,39.0,244637.0,39.05,39.1,38.99,39.0,244637.0
2025-05-29 15:30:00,39.0,39.07,38.99,39.01,155274.0,39.0,39.07,38.99,39.01,155274.0
2025-05-29 15:40:00,39.0,39.08,39.0,39.03,199386.0,39.0,39.08,39.0,39.03,199386.0
2025-05-29 15:50:00,39.03,39.07,38.98,39.05,877728.0,39.03,39.07,38.98,39.05,877728.0
2025-05-30 09:30:00,38.84,38.93,38.28,38.45,339415.0,38.84,38.93,38.28,38.45,339415.0
2025-05-30 09:40:00,38.45,38.49,38.33,38.39,291332.0,38.45,38.49,38.33,38.39,291332.0
2025-05-30 09:50:00,38.39,38.43,38.25,38.26,94059.0,38.39,38.43,38.25,38.26,94059.0
2025-05-30 10:00:00,38.28,38.53,38.28,38.51,329271.0,38.28,38.53,38.28,38.51,329271.0
2025-05-30 10:10:00,38.5,38.54,38.35,38.39,210513.0,38.5,38.54,38.35,38.39,210513.0
2025-05-30 10:20:00,38.4,38.44,38.33,38.41,195005.0,38.4,38.44,38.33,38.41,195005.0
2025-05-30 10:30:00,38.41,38.65,38.39,38.59,355228.0,38.41,38.65,38.39,38.59,355228.0
2025-05-30 10:40:00,38.58,38.58,38.41,38.41,100323.0,38.58,38.58,38.41,38.41,100323.0
2025-05-30 10:50:00,38.42,38.5,38.38,38.44,125596.0,38.42,38.5,38.38,38.44,125596.0
2025-05-30 11:00:00,38.44,38.53,38.43,38.47,169610.0,38.44,38.53,38.43,38.47,169610.0
2025-05-30 11:10:00,38.46,38.47,38.32,38.34,104837.0,38.46,38.47,38.32,38.34,104837.0
2025-05-30 11:20:00,38.34,38.5,38.33,38.43,327656.0,38.34,38.5,38.33,38.43,327656.0
2025-05-30 11:30:00,38.42,38.47,38.31,38.34,252297.0,38.42,38.47,38.31,38.34,252297.0
2025-05-30 11:40:00,38.34,38.34,38.25,38.3,157070.0,38.34,38.34,38.25,38.3,157070.0
2025-05-30 11:50:00,38.29,38.31,38.23,38.23,180433.0,38.29,38.31,38.23,38.23,180433.0
2025-05-30 12:00:00,38.24,38.33,38.21,38.3,150513.0,38.24,38.33,38.21,38.3,150513.0
2025-05-30 12:10:00,38.3,38.34,38.23,38.26,111406.0,38.3,38.34,38.23,38.26,111406.0
2025-05-30 12:20:00,38.25,38.28,37.95,37.98,293007.0,38.25,38.28,37.95,37.98,293007.0
2025-05-30 12:30:00,37.99,38.0,37.72,37.96,362764.0,37.99,38.0,37.72,37.96,362764.0
2025-05-30 12:40:00,37.97,37.97,37.8,37.84,257698.0,37.97,37.97,37.8,37.84,257698.0
2025-05-30 12:50:00,37.84,37.86,37.78,37.84,93361.0,37.84,37.86,37.78,37.84,93361.0
2025-05-30 13:00:00,37.84,38.04,37.82,38.03,126255.0,37.84,38.04,37.82,38.03,126255.0
2025-05-30 13:10:00,38.03,38.05,37.97,38.04,167888.0,38.03,38.05,37.97,38.04,167888.0
2025-05-30 13:20:00,38.04,38.07,37.98,38.02,109647.0,38.04,38.07,37.98,38.02,109647.0
2025-05-30 13:30:00,38.02,38.08,37.99,38.02,164366.0,38.02,38.08,37.99,38.02,164366.0
2025-05-30 13:40:00,38.02,38.04,37.97,38.02,145545.0,38.02,38.04,37.97,38.02,145545.0
2025-05-30 13:50:00,38.02,38.1,38.01,38.01,87534.0,38.02,38.1,38.01,38.01,87534.0
2025-05-30 14:00:00,38.02,38.18,38.01,38.17,100182.0,38.02,38.18,38.01,38.17,100182.0
2025-05-30 14:10:00,38.17,38.28,38.15,38.25,133441.0,38.17,38.28,38.15,38.25,133441.0
2025-05-30 14:20:00,38.25,38.31,38.22,38.25,117296.0,38.25,38.31,38.22,38.25,117296.0
2025-05-30 14:30:00,38.26,38.32,38.23,38.32,90130.0,38.26,38.32,38.23,38.32,90130.0
2025-05-30 14:40:00,38.32,38.32,38.25,38.29,113322.0,38.32,38.32,38.25,38.29,113322.0
2025-05-30 14:50:00,38.28,38.37,38.27,38.36,95368.0,38.28,38.37,38.27,38.36,95368.0
2025-05-30 15:00:00,38.36,38.45,38.34,38.35,150021.0,38.36,38.45,38.34,38.35,150021.0
2025-05-30 15:10:00,38.34,38.46,38.33,38.43,131086.0,38.34,38.46,38.33,38.43,131086.0
2025-05-30 15:20:00,38.43,38.46,38.39,38.45,152849.0,38.43,38.46,38.39,38.45,152849.0
2025-05-30 15:30:00,38.45,38.52,38.38,38.45,233726.0,38.45,38.52,38.38,38.45,233726.0
2025-05-30 15:40:00,38.45,38.53,38.41,38.5,315072.0,38.45,38.53,38.41,38.5,315072.0
2025-05-30 15:50:00,38.49,38.6,38.44,38.48,1749375.0,38.49,38.6,38.44,38.48,1749375.0
2025-06-02 09:30:00,40.09,40.39,39.65,40.39,972283.0,40.09,40.39,39.65,40.39,972283.0
2025-06-02 09:40:00,40.37,40.54,39.88,39.92,728824.0,40.37,40.54,39.88,39.92,728824.0
2025-06-02 09:50:00,39.9,40.12,39.83,39.9,450331.0,39.9,40.12,39.83,39.9,450331.0
2025-06-02 10:00:00,39.87,39.93,39.62,39.64,356269.0,39.87,39.93,39.62,39.64,356269.0
2025-06-02 10:10:00,39.64,39.74,39.59,39.69,250427.0,39.64,39.74,39.59,39.69,250427.0
2025-06-02 10:20:00,39.68,40.0,39.66,39.98,180697.0,39.68,40.0,39.66,39.98,180697.0
2025-06-02 10:30:00,39.98,40.01,39.83,39.91,425501.0,39.98,40.01,39.83,39.91,425501.0
2025-06-02 10:40:00,39.91,40.1,39.87,40.04,221803.0,39.91,40.1,39.87,40.04,221803.0
2025-06-02 10:50:00,40.04,40.18,40.04,40.13,193505.0,40.04,40.18,40.04,40.13,193505.0
2025-06-02 11:00:00,40.13,40.17,39.9,39.91,269792.0,40.13,40.17,39.9,39.91,269792.0
2025-06-02 11:10:00,39.9,40.03,39.87,40.02,142473.0,39.9,40.03,39.87,40.02,142473.0
2025-06-02 11:20:00,40.04,40.12,39.9,39.95,154081.0,40.04,40.12,39.9,39.95,154081.0
2025-06-02 11:30:00,39.95,40.01,39.89,39.91,295518.0,39.95,40.01,39.89,39.91,295518.0
2025-06-02 11:40:00,39.9,40.05,39.9,39.98,136526.0,39.9,40.05,39.9,39.98,136526.0
2025-06-02 11:50:00,39.98,40.1,39.98,40.08,152693.0,39.98,40.1,39.98,40.08,152693.0
2025-06-02 12:00:00,40.07,40.09,39.88,39.91,171846.0,40.07,40.09,39.88,39.91,171846.0
2025-06-02 12:10:00,39.9,39.96,39.81,39.93,260617.0,39.9,39.96,39.81,39.93,260617.0
2025-06-02 12:20:00,39.93,39.93,39.74,39.83,98393.0,39.93,39.93,39.74,39.83,98393.0
2025-06-02 12:30:00,39.83,39.92,39.79,39.84,80430.0,39.83,39.92,39.79,39.84,80430.0
2025-06-02 12:40:00,39.84,39.95,39.77,39.92,123150.0,39.84,39.95,39.77,39.92,123150.0
2025-06-02 12:50:00,39.93,40.03,39.9,40.02,216726.0,39.93,40.03,39.9,40.02,216726.0
2025-06-02 13:00:00,40.02,40.13,39.99,40.02,372312.0,40.02,40.13,39.99,40.02,372312.0
2025-06-02 13:10:00,40.01,40.05,39.92,39.97,115181.0,40.01,40.05,39.92,39.97,115181.0
2025-06-02 13:20:00,39.96,39.99,39.86,39.87,79004.0,39.96,39.99,39.86,39.87,79004.0
2025-06-02 13:30:00,39.89,39.99,39.88,39.97,75287.0,39.89,39.99,39.88,39.97,75287.0
2025-06-02 13:40:00,39.97,39.98,39.91,39.92,77180.0,39.97,39.98,39.91,39.92,77180.0
2025-06-02 13:50:00,39.92,39.93,39.88,39.9,58471.0,39.92,39.93,39.88,39.9,58471.0
2025-06-02 14:00:00,39.9,39.94,39.73,39.75,122582.0,39.9,39.94,39.73,39.75,122582.0
2025-06-02 14:10:00,39.74,39.9,39.73,39.88,145471.0,39.74,39.9,39.73,39.88,145471.0
2025-06-02 14:20:00,39.87,39.95,39.86,39.93,109823.0,39.87,39.95,39.86,39.93,109823.0
2025-06-02 14:30:00,39.94,40.02,39.94,40.0,194100.0,39.94,40.02,39.94,40.0,194100.0
2025-06-02 14:40:00,40.0,40.1,39.99,40.05,153989.0,40.0,40.1,39.99,40.05,153989.0
2025-06-02 14:50:00,40.05,40.09,40.0,40.08,109935.0,40.05,40.09,40.0,40.08,109935.0
2025-06-02 15:00:00,40.08,40.14,40.07,40.12,130028.0,40.08,40.14,40.07,40.12,130028.0
2025-06-02 15:10:00,40.12,40.21,40.11,40.16,125916.0,40.12,40.21,40.11,40.16,125916.0
2025-06-02 15:20:00,40.16,40.2,40.12,40.14,149397.0,40.16,40.2,40.12,40.14,149397.0
2025-06-02 15:30:00,40.14,40.23,40.13,40.17,201465.0,40.14,40.23,40.13,40.17,201465.0
2025-06-02 15:40:00,40.17,40.21,40.12,40.16,247216.0,40.17,40.21,40.12,40.16,247216.0
2025-06-02 15:50:00,40.17,40.24,40.1,40.16,1198355.0,40.17,40.24,40.1,40.16,1198355.0
2025-06-03 09:30:00,39.69,39.89,39.51,39.77,650247.0,39.69,39.89,39.51,39.77,650247.0
2025-06-03 09:40:00,39.76,40.06,39.68,39.99,299290.0,39.76,40.06,39.68,39.99,299290.0
2025-06-03 09:50:00,39.99,40.07,39.72,39.72,204559.0,39.99,40.07,39.72,39.72,204559.0
2025-06-03 10:00:00,39.74,39.9,39.71,39.86,247308.0,39.74,39.9,39.71,39.86,247308.0
2025-06-03 10:10:00,39.86,40.03,39.85,39.94,155842.0,39.86,40.03,39.85,39.94,155842.0
2025-06-03 10:20:00,39.96,40.07,39.88,40.07,248350.0,39.96,40.07,39.88,40.07,248350.0
2025-06-03 10:30:00,40.07,40.1,39.92,40.02,189576.0,40.07,40.1,39.92,40.02,189576.0
2025-06-03 10:40:00,40.03,40.06,39.9,40.01,179014.0,40.03,40.06,39.9,40.01,179014.0
2025-06-03 10:50:00,40.0,40.08,39.93,40.04,163462.0,40.0,40.08,39.93,40.04,163462.0
2025-06-03 11:00:00,40.04,40.18,40.03,40.13,334848.0,40.04,40.18,40.03,40.13,334848.0
2025-06-03 11:10:00,40.13,40.22,40.1,40.12,162803.0,40.13,40.22,40.1,40.12,162803.0
2025-06-03 11:20:00,40.13,40.18,40.06,40.16,210402.0,40.13,40.18,40.06,40.16,210402.0
2025-06-03 11:30:00,40.16,40.26,40.14,40.21,230228.0,40.16,40.26,40.14,40.21,230228.0
2025-06-03 11:40:00,40.2,40.21,40.12,40.18,157568.0,40.2,40.21,40.12,40.18,157568.0
2025-06-03 11:50:00,40.18,40.29,40.12,40.29,133323.0,40.18,40.29,40.12,40.29,133323.0
2025-06-03 12:00:00,40.29,40.31,40.12,40.14,111049.0,40.29,40.31,40.12,40.14,111049.0
2025-06-03 12:10:00,40.13,40.18,40.11,40.17,108762.0,40.13,40.18,40.11,40.17,108762.0
2025-06-03 12:20:00,40.17,40.21,40.14,40.2,56109.0,40.17,40.21,40.14,40.2,56109.0
2025-06-03 12:30:00,40.2,40.25,40.16,40.18,89728.0,40.2,40.25,40.16,40.18,89728.0
2025-06-03 12:40:00,40.18,40.22,40.13,40.21,102068.0,40.18,40.22,40.13,40.21,102068.0
2025-06-03 12:50:00,40.21,40.3,40.2,40.23,98551.0,40.21,40.3,40.2,40.23,98551.0
2025-06-03 13:00:00,40.23,40.26,40.21,40.23,86284.0,40.23,40.26,40.21,40.23,86284.0
2025-06-03 13:10:00,40.24,40.32,40.22,40.3,71124.0,40.24,40.32,40.22,40.3,71124.0
2025-06-03 13:20:00,40.3,40.3,40.2,40.23,72742.0,40.3,40.3,40.2,40.23,72742.0
2025-06-03 13:30:00,40.23,40.34,40.21,40.34,109071.0,40.23,40.34,40.21,40.34,109071.0
2025-06-03 13:40:00,40.34,40.37,40.31,40.36,90576.0,40.34,40.37,40.31,40.36,90576.0
2025-06-03 13:50:00,40.35,40.35,40.28,40.34,174048.0,40.35,40.35,40.28,40.34,174048.0
2025-06-03 14:00:00,40.34,40.35,40.13,40.16,143404.0,40.34,40.35,40.13,40.16,143404.0
2025-06-03 14:10:00,40.16,40.23,40.09,40.22,95933.0,40.16,40.23,40.09,40.22,95933.0
2025-06-03 14:20:00,40.23,40.24,40.17,40.23,87787.0,40.23,40.24,40.17,40.23,87787.0
2025-06-03 14:30:00,40.23,40.33,40.21,40.32,103399.0,40.23,40.33,40.21,40.32,103399.0
2025-06-03 14:40:00,40.32,40.36,40.29,40.34,128009.0,40.32,40.36,40.29,40.34,128009.0
2025-06-03 14:50:00,40.34,40.37,40.29,40.33,156696.0,40.34,40.37,40.29,40.33,156696.0
2025-06-03 15:00:00,40.32,40.39,40.3,40.38,243859.0,40.32,40.39,40.3,40.38,243859.0
2025-06-03 15:10:00,40.38,40.38,40.31,40.36,160746.0,40.38,40.38,40.31,40.36,160746.0
2025-06-03 15:20:00,40.35,40.37,40.31,40.34,205675.0,40.35,40.37,40.31,40.34,205675.0
2025-06-03 15:30:00,40.34,40.39,40.3,40.39,234656.0,40.34,40.39,40.3,40.39,234656.0
2025-06-03 15:40:00,40.39,40.39,40.27,40.27,300753.0,40.39,40.39,40.27,40.27,300753.0
2025-06-03 15:50:00,40.27,40.34,40.24,40.25,1035216.0,40.27,40.34,40.24,40.25,1035216.0
2025-06-04 09:30:00,40.51,40.9,40.37,40.87,524049.0,40.51,40.9,40.37,40.87,524049.0
2025-06-04 09:40:00,40.87,41.2,40.87,41.02,597084.0,40.87,41.2,40.87,41.02,597084.0
2025-06-04 09:50:00,41.02,41.02,40.81,40.82,219477.0,41.02,41.02,40.81,40.82,219477.0
2025-06-04 10:00:00,40.81,40.88,40.57,40.66,234701.0,40.81,40.88,40.57,40.66,234701.0
2025-06-04 10:10:00,40.68,40.91,40.68,40.79,158271.0,40.68,40.91,40.68,40.79,158271.0
2025-06-04 10:20:00,40.8,40.82,40.68,40.75,93602.0,40.8,40.82,40.68,40.75,93602.0
2025-06-04 10:30:00,40.76,40.87,40.69,40.72,171307.0,40.76,40.87,40.69,40.72,171307.0
2025-06-04 10:40:00,40.72,40.75,40.64,40.66,161361.0,40.72,40.75,40.64,40.66,161361.0
2025-06-04 10:50:00,40.66,40.77,40.65,40.72,125313.0,40.66,40.77,40.65,40.72,125313.0
2025-06-04 11:00:00,40.72,40.83,40.71,40.77,114578.0,40.72,40.83,40.71,40.77,114578.0
2025-06-04 11:10:00,40.76,40.78,40.61,40.67,159480.0,40.76,40.78,40.61,40.67,159480.0
2025-06-04 11:20:00,40.68,40.77,40.61,40.75,414650.0,40.68,40.77,40.61,40.75,414650.0
2025-06-04 11:30:00,40.76,40.81,40.67,40.76,268495.0,40.76,40.81,40.67,40.76,268495.0
2025-06-04 11:40:00,40.77,40.79,40.7,40.71,77046.0,40.77,40.79,40.7,40.71,77046.0
2025-06-04 11:50:00,40.71,40.75,40.67,40.7,85976.0,40.71,40.75,40.67,40.7,85976.0
2025-06-04 12:00:00,40.7,40.82,40.7,40.73,55569.0,40.7,40.82,40.7,40.73,55569.0
2025-06-04 12:10:00,40.73,40.81,40.69,40.81,72157.0,40.73,40.81,40.69,40.81,72157.0
2025-06-04 12:20:00,40.81,40.84,40.74,40.75,64245.0,40.81,40.84,40.74,40.75,64245.0
2025-06-04 12:30:00,40.76,40.81,40.72,40.79,66041.0,40.76,40.81,40.72,40.79,66041.0
2025-06-04 12:40:00,40.79,40.89,40.78,40.89,160041.0,40.79,40.89,40.78,40.89,160041.0
2025-06-04 12:50:00,40.9,40.97,40.86,40.87,138680.0,40.9,40.97,40.86,40.87,138680.0
2025-06-04 13:00:00,40.87,40.91,40.8,40.86,140956.0,40.87,40.91,40.8,40.86,140956.0
2025-06-04 13:10:00,40.85,40.97,40.83,40.9,164749.0,40.85,40.97,40.83,40.9,164749.0
2025-06-04 13:20:00,40.9,40.97,40.81,40.82,112262.0,40.9,40.97,40.81,40.82,112262.0
2025-06-04 13:30:00,40.82,40.96,40.81,40.96,97858.0,40.82,40.96,40.81,40.96,97858.0
2025-06-04 13:40:00,40.96,41.01,40.92,41.0,208709.0,40.96,41.01,40.92,41.0,208709.0
2025-06-04 13:50:00,41.0,41.02,40.94,40.94,124956.0,41.0,41.02,40.94,40.94,124956.0
2025-06-04 14:00:00,40.95,40.99,40.93,40.95,64847.0,40.95,40.99,40.93,40.95,64847.0
2025-06-04 14:10:00,40.95,41.03,40.93,41.02,77942.0,40.95,41.03,40.93,41.02,77942.0
2025-06-04 14:20:00,41.02,41.03,40.98,41.02,109867.0,41.02,41.03,40.98,41.02,109867.0
2025-06-04 14:30:00,41.03,41.04,40.99,41.0,88326.0,41.03,41.04,40.99,41.0,88326.0
2025-06-04 14:40:00,41.01,41.02,40.94,40.96,123922.0,41.01,41.02,40.94,40.96,123922.0
2025-06-04 14:50:00,40.96,40.98,40.92,40.94,74133.0,40.96,40.98,40.92,40.94,74133.0
2025-06-04 15:00:00,40.93,40.97,40.85,40.89,90401.0,40.93,40.97,40.85,40.89,90401.0
2025-06-04 15:10:00,40.89,40.99,40.88,40.98,123970.0,40.89,40.99,40.88,40.98,123970.0
2025-06-04 15:20:00,40.98,41.04,40.97,40.98,187910.0,40.98,41.04,40.97,40.98,187910.0
2025-06-04 15:30:00,40.98,40.98,40.9,40.9,193490.0,40.98,40.98,40.9,40.9,193490.0
2025-06-04 15:40:00,40.91,40.99,40.88,40.91,466341.0,40.91,40.99,40.88,40.91,466341.0
2025-06-04 15:50:00,40.92,40.94,40.83,40.87,856717.0,40.92,40.94,40.83,40.87,856717.0
2025-06-05 09:30:00,41.98,42.39,41.98,42.17,1096926.0,41.98,42.39,41.98,42.17,1096926.0
2025-06-05 09:40:00,42.17,42.57,42.1,42.34,1173235.0,42.17,42.57,42.1,42.34,1173235.0
2025-06-05 09:50:00,42.34,42.42,41.91,41.98,531658.0,42.34,42.42,41.91,41.98,531658.0
2025-06-05 10:00:00,41.99,42.07,41.8,41.97,565706.0,41.99,42.07,41.8,41.97,565706.0
2025-06-05 10:10:00,41.97,42.28,41.96,42.16,334278.0,41.97,42.28,41.96,42.16,334278.0
2025-06-05 10:20:00,42.16,42.31,42.03,42.28,340041.0,42.16,42.31,42.03,42.28,340041.0
2025-06-05 10:30:00,42.27,42.31,42.1,42.31,311472.0,42.27,42.31,42.1,42.31,311472.0
2025-06-05 10:40:00,42.31,42.43,42.22,42.27,323048.0,42.31,42.43,42.22,42.27,323048.0
2025-06-05 10:50:00,42.28,42.53,42.24,42.52,507539.0,42.28,42.53,42.24,42.52,507539.0
2025-06-05 11:00:00,42.53,42.59,42.44,42.55,360932.0,42.53,42.59,42.44,42.55,360932.0
2025-06-05 11:10:00,42.55,42.61,42.39,42.47,518915.0,42.55,42.61,42.39,42.47,518915.0
2025-06-05 11:20:00,42.47,42.53,42.35,42.49,325147.0,42.47,42.53,42.35,42.49,325147.0
2025-06-05 11:30:00,42.49,42.51,42.26,42.34,355834.0,42.49,42.51,42.26,42.34,355834.0
2025-06-05 11:40:00,42.35,42.41,42.31,42.4,148777.0,42.35,42.41,42.31,42.4,148777.0
2025-06-05 11:50:00,42.41,42.51,42.36,42.48,151817.0,42.41,42.51,42.36,42.48,151817.0
2025-06-05 12:00:00,42.48,42.52,42.41,42.44,222114.0,42.48,42.52,42.41,42.44,222114.0
2025-06-05 12:10:00,42.45,42.47,42.26,42.36,137790.0,42.45,42.47,42.26,42.36,137790.0
2025-06-05 12:20:00,42.36,42.46,42.32,42.43,296797.0,42.36,42.46,42.32,42.43,296797.0
2025-06-05 12:30:00,42.43,42.47,42.36,42.39,183318.0,42.43,42.47,42.36,42.39,183318.0
2025-06-05 12:40:00,42.38,42.44,42.07,42.1,414715.0,42.38,42.44,42.07,42.1,414715.0
2025-06-05 12:50:00,42.1,42.31,42.07,42.27,224673.0,42.1,42.31,42.07,42.27,224673.0
2025-06-05 13:00:00,42.27,42.39,42.24,42.34,154267.0,42.27,42.39,42.24,42.34,154267.0
2025-06-05 13:10:00,42.34,42.49,42.32,42.48,163572.0,42.34,42.49,42.32,42.48,163572.0
2025-06-05 13:20:00,42.48,42.51,42.39,42.4,158345.0,42.48,42.51,42.39,42.4,158345.0
2025-06-05 13:30:00,42.41,42.44,42.27,42.28,124963.0,42.41,42.44,42.27,42.28,124963.0
2025-06-05 13:40:00,42.27,42.3,42.17,42.24,107466.0,42.27,42.3,42.17,42.24,107466.0
2025-06-05 13:50:00,42.25,42.27,42.17,42.21,95230.0,42.25,42.27,42.17,42.21,95230.0
2025-06-05 14:00:00,42.21,42.24,42.05,42.07,117504.0,42.21,42.24,42.05,42.07,117504.0
2025-06-05 14:10:00,42.08,42.08,41.89,41.99,139930.0,42.08,42.08,41.89,41.99,139930.0
2025-06-05 14:20:00,42.0,42.07,41.97,42.02,97088.0,42.0,42.07,41.97,42.02,97088.0
2025-06-05 14:30:00,42.02,42.11,41.98,42.04,136946.0,42.02,42.11,41.98,42.04,136946.0
2025-06-05 14:40:00,42.05,42.06,41.93,41.97,120195.0,42.05,42.06,41.93,41.97,120195.0
2025-06-05 14:50:00,41.98,42.03,41.94,41.96,91142.0,41.98,42.03,41.94,41.96,91142.0
2025-06-05 15:00:00,41.96,42.01,41.93,42.0,136311.0,41.96,42.01,41.93,42.0,136311.0
2025-06-05 15:10:00,42.0,42.01,41.61,41.69,208986.0,42.0,42.01,41.61,41.69,208986.0
2025-06-05 15:20:00,41.68,41.71,41.48,41.63,316982.0,41.68,41.71,41.48,41.63,316982.0
2025-06-05 15:30:00,41.63,41.77,41.62,41.74,260007.0,41.63,41.77,41.62,41.74,260007.0
2025-06-05 15:40:00,41.74,41.77,41.67,41.75,356729.0,41.74,41.77,41.67,41.75,356729.0
2025-06-05 15:50:00,41.74,41.76,41.56,41.71,1532236.0,41.74,41.76,41.56,41.71,1532236.0
2025-06-06 09:30:00,42.01,42.35,41.88,42.29,484460.0,42.01,42.35,41.88,42.29,484460.0
2025-06-06 09:40:00,42.3,42.48,42.28,42.33,366828.0,42.3,42.48,42.28,42.33,366828.0
2025-06-06 09:50:00,42.32,42.37,42.23,42.27,296598.0,42.32,42.37,42.23,42.27,296598.0
2025-06-06 10:00:00,42.26,42.34,42.02,42.28,291085.0,42.26,42.34,42.02,42.28,291085.0
2025-06-06 10:10:00,42.28,42.31,42.16,42.16,148960.0,42.28,42.31,42.16,42.16,148960.0
2025-06-06 10:20:00,42.17,42.22,42.08,42.09,284365.0,42.17,42.22,42.08,42.09,284365.0
2025-06-06 10:30:00,42.1,42.19,41.99,42.01,243803.0,42.1,42.19,41.99,42.01,243803.0
2025-06-06 10:40:00,42.01,42.07,41.98,42.02,143300.0,42.01,42.07,41.98,42.02,143300.0
2025-06-06 10:50:00,42.01,42.03,41.9,41.96,110565.0,42.01,42.03,41.9,41.96,110565.0
2025-06-06 11:00:00,41.96,42.12,41.94,41.96,97846.0,41.96,42.12,41.94,41.96,97846.0
2025-06-06 11:10:00,41.96,41.97,41.7,41.7,80755.0,41.96,41.97,41.7,41.7,80755.0
2025-06-06 11:20:00,41.7,41.78,41.62,41.68,164970.0,41.7,41.78,41.62,41.68,164970.0
2025-06-06 11:30:00,41.68,41.81,41.66,41.77,198783.0,41.68,41.81,41.66,41.77,198783.0
2025-06-06 11:40:00,41.77,41.85,41.67,41.78,202630.0,41.77,41.85,41.67,41.78,202630.0
2025-06-06 11:50:00,41.77,41.8,41.65,41.72,147063.0,41.77,41.8,41.65,41.72,147063.0
2025-06-06 12:00:00,41.73,41.85,41.72,41.82,113517.0,41.73,41.85,41.72,41.82,113517.0
2025-06-06 12:10:00,41.82,41.83,41.65,41.66,99929.0,41.82,41.83,41.65,41.66,99929.0
2025-06-06 12:20:00,41.66,41.69,41.6,41.67,126201.0,41.66,41.69,41.6,41.67,126201.0
2025-06-06 12:30:00,41.68,41.72,41.54,41.57,107505.0,41.68,41.72,41.54,41.57,107505.0
2025-06-06 12:40:00,41.57,41.69,41.52,41.69,133800.0,41.57,41.69,41.52,41.69,133800.0
2025-06-06 12:50:00,41.68,41.69,41.56,41.67,58936.0,41.68,41.69,41.56,41.67,58936.0
2025-06-06 13:00:00,41.68,41.71,41.58,41.65,94714.0,41.68,41.71,41.58,41.65,94714.0
2025-06-06 13:10:00,41.66,41.67,41.61,41.66,46869.0,41.66,41.67,41.61,41.66,46869.0
2025-06-06 13:20:00,41.67,41.7,41.61,41.68,56758.0,41.67,41.7,41.61,41.68,56758.0
2025-06-06 13:30:00,41.68,41.71,41.63,41.65,39458.0,41.68,41.71,41.63,41.65,39458.0
2025-06-06 13:40:00,41.65,41.71,41.64,41.7,30277.0,41.65,41.71,41.64,41.7,30277.0
2025-06-06 13:50:00,41.69,41.77,41.68,41.76,71607.0,41.69,41.77,41.68,41.76,71607.0
2025-06-06 14:00:00,41.76,41.82,41.66,41.69,159573.0,41.76,41.82,41.66,41.69,159573.0
2025-06-06 14:10:00,41.69,41.73,41.61,41.73,83895.0,41.69,41.73,41.61,41.73,83895.0
2025-06-06 14:20:00,41.73,41.75,41.65,41.7,68503.0,41.73,41.75,41.65,41.7,68503.0
2025-06-06 14:30:00,41.71,41.78,41.71,41.73,76339.0,41.71,41.78,41.71,41.73,76339.0
2025-06-06 14:40:00,41.74,41.75,41.67,41.68,50408.0,41.74,41.75,41.67,41.68,50408.0
2025-06-06 14:50:00,41.68,41.73,41.65,41.67,64271.0,41.68,41.73,41.65,41.67,64271.0
2025-06-06 15:00:00,41.66,41.69,41.63,41.65,62643.0,41.66,41.69,41.63,41.65,62643.0
2025-06-06 15:10:00,41.65,41.69,41.59,41.67,67130.0,41.65,41.69,41.59,41.67,67130.0
2025-06-06 15:20:00,41.67,41.67,41.53,41.55,131654.0,41.67,41.67,41.53,41.55,131654.0
2025-06-06 15:30:00,41.55,41.62,41.55,41.57,123872.0,41.55,41.62,41.55,41.57,123872.0
2025-06-06 15:40:00,41.57,41.58,41.47,41.48,144325.0,41.57,41.58,41.47,41.48,144325.0
2025-06-06 15:50:00,41.49,41.58,41.48,41.48,696633.0,41.49,41.58,41.48,41.48,696633.0
2025-06-09 09:30:00,41.98,42.05,41.78,42.02,370472.0,41.98,42.05,41.78,42.02,370472.0
2025-06-09 09:40:00,42.03,42.53,42.02,42.45,356132.0,42.03,42.53,42.02,42.45,356132.0
2025-06-09 09:50:00,42.44,42.48,42.31,42.35,167009.0,42.44,42.48,42.31,42.35,167009.0
2025-06-09 10:00:00,42.36,42.56,42.34,42.42,168766.0,42.36,42.56,42.34,42.42,168766.0
2025-06-09 10:10:00,42.43,42.53,42.4,42.43,129894.0,42.43,42.53,42.4,42.43,129894.0
2025-06-09 10:20:00,42.42,42.62,42.4,42.61,212118.0,42.42,42.62,42.4,42.61,212118.0
2025-06-09 10:30:00,42.61,42.65,42.42,42.45,112701.0,42.61,42.65,42.42,42.45,112701.0
2025-06-09 10:40:00,42.46,42.54,42.39,42.47,92888.0,42.46,42.54,42.39,42.47,92888.0
2025-06-09 10:50:00,42.46,42.55,42.44,42.55,112501.0,42.46,42.55,42.44,42.55,112501.0
2025-06-09 11:00:00,42.55,42.68,42.54,42.59,199175.0,42.55,42.68,42.54,42.59,199175.0
2025-06-09 11:10:00,42.59,42.64,42.54,42.58,154194.0,42.59,42.64,42.54,42.58,154194.0
2025-06-09 11:20:00,42.58,42.63,42.48,42.59,210215.0,42.58,42.63,42.48,42.59,210215.0
2025-06-09 11:30:00,42.59,42.63,42.48,42.59,214635.0,42.59,42.63,42.48,42.59,214635.0
2025-06-09 11:40:00,42.59,42.72,42.54,42.59,135039.0,42.59,42.72,42.54,42.59,135039.0
2025-06-09 11:50:00,42.59,42.66,42.51,42.54,102260.0,42.59,42.66,42.51,42.54,102260.0
2025-06-09 12:00:00,42.54,42.64,42.52,42.59,234929.0,42.54,42.64,42.52,42.59,234929.0
2025-06-09 12:10:00,42.59,42.64,42.52,42.63,136369.0,42.59,42.64,42.52,42.63,136369.0
2025-06-09 12:20:00,42.62,42.64,42.54,42.64,118174.0,42.62,42.64,42.54,42.64,118174.0
2025-06-09 12:30:00,42.64,42.67,42.62,42.66,74691.0,42.64,42.67,42.62,42.66,74691.0
2025-06-09 12:40:00,42.65,42.79,42.61,42.79,102180.0,42.65,42.79,42.61,42.79,102180.0
2025-06-09 12:50:00,42.79,42.82,42.7,42.75,106460.0,42.79,42.82,42.7,42.75,106460.0
2025-06-09 13:00:00,42.75,42.84,42.74,42.83,139674.0,42.75,42.84,42.74,42.83,139674.0
2025-06-09 13:10:00,42.83,42.87,42.79,42.8,262598.0,42.83,42.87,42.79,42.8,262598.0
2025-06-09 13:20:00,42.8,42.9,42.76,42.78,115932.0,42.8,42.9,42.76,42.78,115932.0
2025-06-09 13:30:00,42.79,42.87,42.76,42.8,149272.0,42.79,42.87,42.76,42.8,149272.0
2025-06-09 13:40:00,42.8,42.82,42.77,42.79,58400.0,42.8,42.82,42.77,42.79,58400.0
2025-06-09 13:50:00,42.78,42.81,42.72,42.72,102490.0,42.78,42.81,42.72,42.72,102490.0
2025-06-09 14:00:00,42.72,42.72,42.6,42.63,73682.0,42.72,42.72,42.6,42.63,73682.0
2025-06-09 14:10:00,42.63,42.67,42.56,42.58,310425.0,42.63,42.67,42.56,42.58,310425.0
2025-06-09 14:20:00,42.58,42.58,42.5,42.55,84043.0,42.58,42.58,42.5,42.55,84043.0
2025-06-09 14:30:00,42.55,42.59,42.45,42.46,71904.0,42.55,42.59,42.45,42.46,71904.0
2025-06-09 14:40:00,42.46,42.54,42.44,42.5,55240.0,42.46,42.54,42.44,42.5,55240.0
2025-06-09 14:50:00,42.5,42.55,42.47,42.54,65827.0,42.5,42.55,42.47,42.54,65827.0
2025-06-09 15:00:00,42.53,42.57,42.48,42.52,70489.0,42.53,42.57,42.48,42.52,70489.0
2025-06-09 15:10:00,42.52,42.57,42.52,42.55,124777.0,42.52,42.57,42.52,42.55,124777.0
2025-06-09 15:20:00,42.56,42.62,42.51,42.57,128724.0,42.56,42.62,42.51,42.57,128724.0
2025-06-09 15:30:00,42.57,42.59,42.43,42.45,217783.0,42.57,42.59,42.43,42.45,217783.0
2025-06-09 15:40:00,42.46,42.52,42.39,42.41,278159.0,42.46,42.52,42.39,42.41,278159.0
2025-06-09 15:50:00,42.42,42.52,42.29,42.34,819017.0,42.42,42.52,42.29,42.34,819017.0
2025-06-10 09:30:00,42.43,42.43,42.15,42.29,285843.0,42.43,42.43,42.15,42.29,285843.0
2025-06-10 09:40:00,42.28,42.35,42.04,42.22,429017.0,42.28,42.35,42.04,42.22,429017.0
2025-06-10 09:50:00,42.22,42.36,42.21,42.3,287152.0,42.22,42.36,42.21,42.3,287152.0
2025-06-10 10:00:00,42.31,42.5,42.24,42.26,124619.0,42.31,42.5,42.24,42.26,124619.0
2025-06-10 10:10:00,42.26,42.44,42.24,42.26,149462.0,42.26,42.44,42.24,42.26,149462.0
2025-06-10 10:20:00,42.25,42.43,42.22,42.36,165325.0,42.25,42.43,42.22,42.36,165325.0
2025-06-10 10:30:00,42.36,42.38,42.19,42.25,107535.0,42.36,42.38,42.19,42.25,107535.0
2025-06-10 10:40:00,42.26,42.28,42.15,42.19,64456.0,42.26,42.28,42.15,42.19,64456.0
2025-06-10 10:50:00,42.19,42.22,42.13,42.14,55521.0,42.19,42.22,42.13,42.14,55521.0
2025-06-10 11:00:00,42.14,42.18,42.04,42.13,141121.0,42.14,42.18,42.04,42.13,141121.0
2025-06-10 11:10:00,42.13,42.19,42.04,42.05,131648.0,42.13,42.19,42.04,42.05,131648.0
2025-06-10 11:20:00,42.05,42.12,41.97,42.12,296553.0,42.05,42.12,41.97,42.12,296553.0
2025-06-10 11:30:00,42.12,42.14,41.91,42.05,228330.0,42.12,42.14,41.91,42.05,228330.0
2025-06-10 11:40:00,42.06,42.13,41.99,42.08,106532.0,42.06,42.13,41.99,42.08,106532.0
2025-06-10 11:50:00,42.08,42.13,42.07,42.1,112339.0,42.08,42.13,42.07,42.1,112339.0
2025-06-10 12:00:00,42.11,42.2,42.1,42.13,90339.0,42.11,42.2,42.1,42.13,90339.0
2025-06-10 12:10:00,42.12,42.16,42.09,42.1,60978.0,42.12,42.16,42.09,42.1,60978.0
2025-06-10 12:20:00,42.1,42.1,42.03,42.07,59804.0,42.1,42.1,42.03,42.07,59804.0
2025-06-10 12:30:00,42.07,42.13,42.07,42.12,58196.0,42.07,42.13,42.07,42.12,58196.0
2025-06-10 12:40:00,42.11,42.2,42.1,42.19,137655.0,42.11,42.2,42.1,42.19,137655.0
2025-06-10 12:50:00,42.19,42.26,42.19,42.22,54513.0,42.19,42.26,42.19,42.22,54513.0
2025-06-10 13:00:00,42.23,42.27,42.21,42.25,60804.0,42.23,42.27,42.21,42.25,60804.0
2025-06-10 13:10:00,42.25,42.31,42.23,42.25,90171.0,42.25,42.31,42.23,42.25,90171.0
2025-06-10 13:20:00,42.24,42.32,42.23,42.26,105876.0,42.24,42.32,42.23,42.26,105876.0
2025-06-10 13:30:00,42.26,42.34,42.25,42.3,88476.0,42.26,42.34,42.25,42.3,88476.0
2025-06-10 13:40:00,42.3,42.3,42.19,42.21,129590.0,42.3,42.3,42.19,42.21,129590.0
2025-06-10 13:50:00,42.21,42.31,42.21,42.22,92536.0,42.21,42.31,42.21,42.22,92536.0
2025-06-10 14:00:00,42.23,42.23,42.1,42.19,125517.0,42.23,42.23,42.1,42.19,125517.0
2025-06-10 14:10:00,42.19,42.2,42.03,42.06,161442.0,42.19,42.2,42.03,42.06,161442.0
2025-06-10 14:20:00,42.05,42.1,42.02,42.04,63803.0,42.05,42.1,42.02,42.04,63803.0
2025-06-10 14:30:00,42.04,42.1,42.02,42.09,99489.0,42.04,42.1,42.02,42.09,99489.0
2025-06-10 14:40:00,42.09,42.11,42.04,42.07,66846.0,42.09,42.11,42.04,42.07,66846.0
2025-06-10 14:50:00,42.06,42.16,42.04,42.12,99088.0,42.06,42.16,42.04,42.12,99088.0
2025-06-10 15:00:00,42.13,42.22,42.12,42.18,103643.0,42.13,42.22,42.12,42.18,103643.0
2025-06-10 15:10:00,42.19,42.2,42.12,42.15,75549.0,42.19,42.2,42.12,42.15,75549.0
2025-06-10 15:20:00,42.15,42.18,42.12,42.15,147166.0,42.15,42.18,42.12,42.15,147166.0
2025-06-10 15:30:00,42.15,42.19,42.09,42.14,260735.0,42.15,42.19,42.09,42.14,260735.0
2025-06-10 15:40:00,42.14,42.18,42.08,42.08,251405.0,42.14,42.18,42.08,42.08,251405.0
2025-06-10 15:50:00,42.09,42.23,42.08,42.2,740577.0,42.09,42.23,42.08,42.2,740577.0
2025-06-11 09:30:00,41.39,41.6,40.48,40.95,1123009.0,41.39,41.6,40.48,40.95,1123009.0
2025-06-11 09:40:00,40.94,41.02,40.82,40.96,402676.0,40.94,41.02,40.82,40.96,402676.0
2025-06-11 09:50:00,40.96,41.15,40.96,41.14,267364.0,40.96,41.15,40.96,41.14,267364.0
2025-06-11 10:00:00,41.14,41.34,41.13,41.32,252535.0,41.14,41.34,41.13,41.32,252535.0
2025-06-11 10:10:00,41.32,41.39,41.24,41.34,231520.0,41.32,41.39,41.24,41.34,231520.0
2025-06-11 10:20:00,41.33,41.42,41.29,41.37,168169.0,41.33,41.42,41.29,41.37,168169.0
2025-06-11 10:30:00,41.37,41.48,41.36,41.41,216384.0,41.37,41.48,41.36,41.41,216384.0
2025-06-11 10:40:00,41.41,41.44,41.33,41.34,166913.0,41.41,41.44,41.33,41.34,166913.0
2025-06-11 10:50:00,41.34,41.49,41.33,41.4,257036.0,41.34,41.49,41.33,41.4,257036.0
2025-06-11 11:00:00,41.4,41.45,41.29,41.32,209632.0,41.4,41.45,41.29,41.32,209632.0
2025-06-11 11:10:00,41.32,41.42,41.29,41.4,138014.0,41.32,41.42,41.29,41.4,138014.0
2025-06-11 11:20:00,41.39,41.47,41.35,41.4,167246.0,41.39,41.47,41.35,41.4,167246.0
2025-06-11 11:30:00,41.41,41.47,41.32,41.4,322309.0,41.41,41.47,41.32,41.4,322309.0
2025-06-11 11:40:00,41.39,41.46,41.31,41.38,153721.0,41.39,41.46,41.31,41.38,153721.0
2025-06-11 11:50:00,41.37,41.39,41.28,41.31,161333.0,41.37,41.39,41.28,41.31,161333.0
2025-06-11 12:00:00,41.31,41.39,41.18,41.2,211930.0,41.31,41.39,41.18,41.2,211930.0
2025-06-11 12:10:00,41.2,41.24,41.11,41.18,134914.0,41.2,41.24,41.11,41.18,134914.0
2025-06-11 12:20:00,41.17,41.24,41.08,41.23,70285.0,41.17,41.24,41.08,41.23,70285.0
2025-06-11 12:30:00,41.24,41.27,41.16,41.19,52708.0,41.24,41.27,41.16,41.19,52708.0
2025-06-11 12:40:00,41.19,41.29,41.18,41.27,58665.0,41.19,41.29,41.18,41.27,58665.0
2025-06-11 12:50:00,41.26,41.3,41.24,41.3,47936.0,41.26,41.3,41.24,41.3,47936.0
2025-06-11 13:00:00,41.3,41.38,41.28,41.37,64260.0,41.3,41.38,41.28,41.37,64260.0
2025-06-11 13:10:00,41.37,41.39,41.32,41.33,127204.0,41.37,41.39,41.32,41.33,127204.0
2025-06-11 13:20:00,41.32,41.39,41.32,41.38,81382.0,41.32,41.39,41.32,41.38,81382.0
2025-06-11 13:30:00,41.38,41.41,41.29,41.3,100078.0,41.38,41.41,41.29,41.3,100078.0
2025-06-11 13:40:00,41.3,41.35,41.28,41.31,86330.0,41.3,41.35,41.28,41.31,86330.0
2025-06-11 13:50:00,41.3,41.35,41.27,41.27,99711.0,41.3,41.35,41.27,41.27,99711.0
2025-06-11 14:00:00,41.27,41.29,41.1,41.24,141222.0,41.27,41.29,41.1,41.24,141222.0
2025-06-11 14:10:00,41.23,41.24,41.0,41.07,145299.0,41.23,41.24,41.0,41.07,145299.0
2025-06-11 14:20:00,41.06,41.22,41.06,41.16,77915.0,41.06,41.22,41.06,41.16,77915.0
2025-06-11 14:30:00,41.15,41.2,41.05,41.19,269060.0,41.15,41.2,41.05,41.19,269060.0
2025-06-11 14:40:00,41.18,41.25,41.17,41.22,111463.0,41.18,41.25,41.17,41.22,111463.0
2025-06-11 14:50:00,41.21,41.21,41.06,41.09,125128.0,41.21,41.21,41.06,41.09,125128.0
2025-06-11 15:00:00,41.09,41.13,41.02,41.13,145595.0,41.09,41.13,41.02,41.13,145595.0
2025-06-11 15:10:00,41.12,41.15,41.07,41.1,135471.0,41.12,41.15,41.07,41.1,135471.0
2025-06-11 15:20:00,41.09,41.15,41.07,41.12,151994.0,41.09,41.15,41.07,41.12,151994.0
2025-06-11 15:30:00,41.12,41.13,41.06,41.13,177273.0,41.12,41.13,41.06,41.13,177273.0
2025-06-11 15:40:00,41.13,41.15,40.93,40.94,287353.0,41.13,41.15,40.93,40.94,287353.0
2025-06-11 15:50:00,40.94,41.04,40.89,41.01,996805.0,40.94,41.04,40.89,41.01,996805.0
2025-06-12 09:30:00,40.4,41.02,40.25,40.95,602129.0,40.4,41.02,40.25,40.95,602129.0
2025-06-12 09:40:00,40.93,41.12,40.91,41.08,216360.0,40.93,41.12,40.91,41.08,216360.0
2025-06-12 09:50:00,41.08,41.33,41.07,41.32,238851.0,41.08,41.33,41.07,41.32,238851.0
2025-06-12 10:00:00,41.32,41.5,41.27,41.37,417231.0,41.32,41.5,41.27,41.37,417231.0
2025-06-12 10:10:00,41.37,41.56,41.34,41.55,221428.0,41.37,41.56,41.34,41.55,221428.0
2025-06-12 10:20:00,41.55,41.68,41.49,41.51,160279.0,41.55,41.68,41.49,41.51,160279.0
2025-06-12 10:30:00,41.51,41.58,41.46,41.53,128119.0,41.51,41.58,41.46,41.53,128119.0
2025-06-12 10:40:00,41.54,41.57,41.47,41.53,130892.0,41.54,41.57,41.47,41.53,130892.0
2025-06-12 10:50:00,41.54,41.57,41.43,41.45,170618.0,41.54,41.57,41.43,41.45,170618.0
2025-06-12 11:00:00,41.45,41.53,41.4,41.42,135753.0,41.45,41.53,41.4,41.42,135753.0
2025-06-12 11:10:00,41.43,41.43,41.36,41.38,85231.0,41.43,41.43,41.36,41.38,85231.0
2025-06-12 11:20:00,41.38,41.43,41.3,41.34,87874.0,41.38,41.43,41.3,41.34,87874.0
2025-06-12 11:30:00,41.33,41.38,41.25,41.33,193281.0,41.33,41.38,41.25,41.33,193281.0
2025-06-12 11:40:00,41.33,41.39,41.3,41.38,125683.0,41.33,41.39,41.3,41.38,125683.0
2025-06-12 11:50:00,41.37,41.4,41.34,41.35,75065.0,41.37,41.4,41.34,41.35,75065.0
2025-06-12 12:00:00,41.34,41.39,41.28,41.37,62461.0,41.34,41.39,41.28,41.37,62461.0
2025-06-12 12:10:00,41.38,41.45,41.36,41.4,70651.0,41.38,41.45,41.36,41.4,70651.0
2025-06-12 12:20:00,41.39,41.47,41.36,41.47,47599.0,41.39,41.47,41.36,41.47,47599.0
2025-06-12 12:30:00,41.45,41.49,41.36,41.43,92857.0,41.45,41.49,41.36,41.43,92857.0
2025-06-12 12:40:00,41.44,41.49,41.4,41.41,55625.0,41.44,41.49,41.4,41.41,55625.0
2025-06-12 12:50:00,41.41,41.42,41.31,41.4,81275.0,41.41,41.42,41.31,41.4,81275.0
2025-06-12 13:00:00,41.4,41.46,41.36,41.39,66326.0,41.4,41.46,41.36,41.39,66326.0
2025-06-12 13:10:00,41.39,41.39,41.31,41.36,64564.0,41.39,41.39,41.31,41.36,64564.0
2025-06-12 13:20:00,41.36,41.36,41.24,41.27,80957.0,41.36,41.36,41.24,41.27,80957.0
2025-06-12 13:30:00,41.27,41.33,41.27,41.33,80260.0,41.27,41.33,41.27,41.33,80260.0
2025-06-12 13:40:00,41.33,41.38,41.32,41.34,80169.0,41.33,41.38,41.32,41.34,80169.0
2025-06-12 13:50:00,41.34,41.37,41.26,41.27,61375.0,41.34,41.37,41.26,41.27,61375.0
2025-06-12 14:00:00,41.27,41.29,41.18,41.19,118250.0,41.27,41.29,41.18,41.19,118250.0
2025-06-12 14:10:00,41.19,41.22,41.17,41.18,86967.0,41.19,41.22,41.17,41.18,86967.0
2025-06-12 14:20:00,41.17,41.19,41.05,41.08,95195.0,41.17,41.19,41.05,41.08,95195.0
2025-06-12 14:30:00,41.08,41.11,41.01,41.05,196326.0,41.08,41.11,41.01,41.05,196326.0
2025-06-12 14:40:00,41.05,41.08,41.04,41.06,77964.0,41.05,41.08,41.04,41.06,77964.0
2025-06-12 14:50:00,41.06,41.08,41.03,41.08,71375.0,41.06,41.08,41.03,41.08,71375.0
2025-06-12 15:00:00,41.08,41.13,41.05,41.05,97242.0,41.08,41.13,41.05,41.05,97242.0
2025-06-12 15:10:00,41.05,41.12,41.04,41.1,92477.0,41.05,41.12,41.04,41.1,92477.0
2025-06-12 15:20:00,41.11,41.12,41.04,41.05,102923.0,41.11,41.12,41.04,41.05,102923.0
2025-06-12 15:30:00,41.05,41.13,41.04,41.12,186045.0,41.05,41.13,41.04,41.12,186045.0
2025-06-12 15:40:00,41.12,41.17,41.11,41.16,271976.0,41.12,41.17,41.11,41.16,271976.0
2025-06-12 15:50:00,41.17,41.23,41.13,41.2,737099.0,41.17,41.23,41.13,41.2,737099.0
2025-06-13 09:30:00,40.18,40.6,40.09,40.45,543082.0,40.18,40.6,40.09,40.45,543082.0
2025-06-13 09:40:00,40.42,40.62,40.38,40.59,400328.0,40.42,40.62,40.38,40.59,400328.0
2025-06-13 09:50:00,40.59,40.82,40.53,40.6,237478.0,40.59,40.82,40.53,40.6,237478.0
2025-06-13 10:00:00,40.62,40.8,40.58,40.79,204098.0,40.62,40.8,40.58,40.79,204098.0
2025-06-13 10:10:00,40.8,40.88,40.68,40.75,148161.0,40.8,40.88,40.68,40.75,148161.0
2025-06-13 10:20:00,40.75,40.84,40.69,40.76,84580.0,40.75,40.84,40.69,40.76,84580.0
2025-06-13 10:30:00,40.76,40.83,40.69,40.82,214868.0,40.76,40.83,40.69,40.82,214868.0
2025-06-13 10:40:00,40.82,40.85,40.59,40.66,242081.0,40.82,40.85,40.59,40.66,242081.0
2025-06-13 10:50:00,40.67,40.81,40.65,40.8,123121.0,40.67,40.81,40.65,40.8,123121.0
2025-06-13 11:00:00,40.8,40.94,40.77,40.9,99370.0,40.8,40.94,40.77,40.9,99370.0
2025-06-13 11:10:00,40.9,41.0,40.82,40.99,85682.0,40.9,41.0,40.82,40.99,85682.0
2025-06-13 11:20:00,40.99,41.11,40.96,41.11,147625.0,40.99,41.11,40.96,41.11,147625.0
2025-06-13 11:30:00,41.09,41.15,41.04,41.05,127790.0,41.09,41.15,41.04,41.05,127790.0
2025-06-13 11:40:00,41.06,41.15,41.04,41.12,71062.0,41.06,41.15,41.04,41.12,71062.0
2025-06-13 11:50:00,41.12,41.23,41.07,41.11,175481.0,41.12,41.23,41.07,41.11,175481.0
2025-06-13 12:00:00,41.11,41.15,41.05,41.05,73258.0,41.11,41.15,41.05,41.05,73258.0
2025-06-13 12:10:00,41.05,41.11,41.02,41.08,37557.0,41.05,41.11,41.02,41.08,37557.0
2025-06-13 12:20:00,41.08,41.1,41.02,41.07,96645.0,41.08,41.1,41.02,41.07,96645.0
2025-06-13 12:30:00,41.07,41.17,41.06,41.11,107016.0,41.07,41.17,41.06,41.11,107016.0
2025-06-13 12:40:00,41.11,41.11,40.97,40.97,77196.0,41.11,41.11,40.97,40.97,77196.0
2025-06-13 12:50:00,40.97,41.06,40.96,41.02,51949.0,40.97,41.06,40.96,41.02,51949.0
2025-06-13 13:00:00,41.02,41.05,40.95,40.96,56775.0,41.02,41.05,40.95,40.96,56775.0
2025-06-13 13:10:00,40.97,40.97,40.84,40.89,81511.0,40.97,40.97,40.84,40.89,81511.0
2025-06-13 13:20:00,40.89,40.98,40.89,40.91,110056.0,40.89,40.98,40.89,40.91,110056.0
2025-06-13 13:30:00,40.91,40.94,40.85,40.86,97077.0,40.91,40.94,40.85,40.86,97077.0
2025-06-13 13:40:00,40.86,40.9,40.83,40.87,109507.0,40.86,40.9,40.83,40.87,109507.0
2025-06-13 13:50:00,40.87,40.95,40.86,40.93,59089.0,40.87,40.95,40.86,40.93,59089.0
2025-06-13 14:00:00,40.92,40.97,40.81,40.84,88740.0,40.92,40.97,40.81,40.84,88740.0
2025-06-13 14:10:00,40.84,40.87,40.76,40.82,83156.0,40.84,40.87,40.76,40.82,83156.0
2025-06-13 14:20:00,40.82,40.84,40.72,40.77,87710.0,40.82,40.84,40.72,40.77,87710.0
2025-06-13 14:30:00,40.76,40.78,40.66,40.66,182873.0,40.76,40.78,40.66,40.66,182873.0
2025-06-13 14:40:00,40.67,40.75,40.66,40.73,141409.0,40.67,40.75,40.66,40.73,141409.0
2025-06-13 14:50:00,40.74,40.86,40.73,40.86,89142.0,40.74,40.86,40.73,40.86,89142.0
2025-06-13 15:00:00,40.86,40.96,40.83,40.95,119265.0,40.86,40.96,40.83,40.95,119265.0
2025-06-13 15:10:00,40.94,40.95,40.86,40.89,103833.0,40.94,40.95,40.86,40.89,103833.0
2025-06-13 15:20:00,40.89,40.92,40.74,40.75,227780.0,40.89,40.92,40.74,40.75,227780.0
2025-06-13 15:30:00,40.75,40.9,40.75,40.89,239150.0,40.75,40.9,40.75,40.89,239150.0
2025-06-13 15:40:00,40.88,40.91,40.7,40.77,438655.0,40.88,40.91,40.7,40.77,438655.0
2025-06-13 15:50:00,40.77,40.96,40.76,40.93,1005332.0,40.77,40.96,40.76,40.93,1005332.0
2025-06-16 09:30:00,41.62,42.2,41.57,41.79,545929.0,41.62,42.2,41.57,41.79,545929.0
2025-06-16 09:40:00,41.79,42.03,41.61,41.97,253519.0,41.79,42.03,41.61,41.97,253519.0
2025-06-16 09:50:00,41.96,41.96,41.83,41.89,325601.0,41.96,41.96,41.83,41.89,325601.0
2025-06-16 10:00:00,41.89,42.16,41.89,42.13,171933.0,41.89,42.16,41.89,42.13,171933.0
2025-06-16 10:10:00,42.14,42.28,42.12,42.26,205181.0,42.14,42.28,42.12,42.26,205181.0
2025-06-16 10:20:00,42.25,42.26,42.16,42.25,159531.0,42.25,42.26,42.16,42.25,159531.0
2025-06-16 10:30:00,42.25,42.26,42.15,42.16,120631.0,42.25,42.26,42.15,42.16,120631.0
2025-06-16 10:40:00,42.16,42.27,42.13,42.2,244356.0,42.16,42.27,42.13,42.2,244356.0
2025-06-16 10:50:00,42.2,42.25,42.17,42.2,176722.0,42.2,42.25,42.17,42.2,176722.0
2025-06-16 11:00:00,42.21,42.3,42.16,42.21,212249.0,42.21,42.3,42.16,42.21,212249.0
2025-06-16 11:10:00,42.21,42.26,42.13,42.22,329030.0,42.21,42.26,42.13,42.22,329030.0
2025-06-16 11:20:00,42.22,42.31,42.2,42.31,166987.0,42.22,42.31,42.2,42.31,166987.0
2025-06-16 11:30:00,42.31,42.33,42.25,42.27,217603.0,42.31,42.33,42.25,42.27,217603.0
2025-06-16 11:40:00,42.28,42.32,42.25,42.27,113149.0,42.28,42.32,42.25,42.27,113149.0
2025-06-16 11:50:00,42.27,42.28,42.1,42.13,282545.0,42.27,42.28,42.1,42.13,282545.0
2025-06-16 12:00:00,42.13,42.16,42.01,42.13,191015.0,42.13,42.16,42.01,42.13,191015.0
2025-06-16 12:10:00,42.14,42.14,42.05,42.12,127281.0,42.14,42.14,42.05,42.12,127281.0
2025-06-16 12:20:00,42.12,42.12,42.05,42.06,91245.0,42.12,42.12,42.05,42.06,91245.0
2025-06-16 12:30:00,42.07,42.1,42.02,42.07,122163.0,42.07,42.1,42.02,42.07,122163.0
2025-06-16 12:40:00,42.07,42.13,42.05,42.09,80088.0,42.07,42.13,42.05,42.09,80088.0
2025-06-16 12:50:00,42.09,42.18,42.09,42.12,56225.0,42.09,42.18,42.09,42.12,56225.0
2025-06-16 13:00:00,42.12,42.22,42.08,42.21,141816.0,42.12,42.22,42.08,42.21,141816.0
2025-06-16 13:10:00,42.2,42.24,42.14,42.22,140837.0,42.2,42.24,42.14,42.22,140837.0
2025-06-16 13:20:00,42.22,42.25,42.17,42.22,93627.0,42.22,42.25,42.17,42.22,93627.0
2025-06-16 13:30:00,42.22,42.25,42.15,42.16,91345.0,42.22,42.25,42.15,42.16,91345.0
2025-06-16 13:40:00,42.16,42.25,42.13,42.22,99155.0,42.16,42.25,42.13,42.22,99155.0
2025-06-16 13:50:00,42.21,42.22,42.05,42.05,123077.0,42.21,42.22,42.05,42.05,123077.0
2025-06-16 14:00:00,42.06,42.11,42.03,42.04,156296.0,42.06,42.11,42.03,42.04,156296.0
2025-06-16 14:10:00,42.05,42.05,41.97,42.0,154265.0,42.05,42.05,41.97,42.0,154265.0
2025-06-16 14:20:00,41.99,41.99,41.88,41.89,337097.0,41.99,41.99,41.88,41.89,337097.0
2025-06-16 14:30:00,41.89,41.95,41.88,41.89,137332.0,41.89,41.95,41.88,41.89,137332.0
2025-06-16 14:40:00,41.9,41.98,41.85,41.95,208446.0,41.9,41.98,41.85,41.95,208446.0
2025-06-16 14:50:00,41.95,41.98,41.91,41.93,145393.0,41.95,41.98,41.91,41.93,145393.0
2025-06-16 15:00:00,41.94,41.99,41.9,41.94,129570.0,41.94,41.99,41.9,41.94,129570.0
2025-06-16 15:10:00,41.95,42.0,41.93,41.95,95951.0,41.95,42.0,41.93,41.95,95951.0
2025-06-16 15:20:00,41.95,42.01,41.94,41.95,111601.0,41.95,42.01,41.94,41.95,111601.0
2025-06-16 15:30:00,41.96,41.98,41.93,41.97,115600.0,41.96,41.98,41.93,41.97,115600.0
2025-06-16 15:40:00,41.97,42.03,41.94,41.98,135074.0,41.97,42.03,41.94,41.98,135074.0
2025-06-16 15:50:00,41.97,41.98,41.83,41.94,880102.0,41.97,41.98,41.83,41.94,880102.0
2025-06-17 09:30:00,41.74,41.83,41.39,41.69,566923.0,41.74,41.83,41.39,41.69,566923.0
2025-06-17 09:40:00,41.7,41.73,41.44,41.54,268235.0,41.7,41.73,41.44,41.54,268235.0
2025-06-17 09:50:00,41.53,41.72,41.52,41.69,150226.0,41.53,41.72,41.52,41.69,150226.0
2025-06-17 10:00:00,41.7,41.75,41.59,41.69,142578.0,41.7,41.75,41.59,41.69,142578.0
2025-06-17 10:10:00,41.7,41.7,41.58,41.59,71501.0,41.7,41.7,41.58,41.59,71501.0
2025-06-17 10:20:00,41.59,41.61,41.49,41.52,77914.0,41.59,41.61,41.49,41.52,77914.0
2025-06-17 10:30:00,41.51,41.51,41.33,41.45,272260.0,41.51,41.51,41.33,41.45,272260.0
2025-06-17 10:40:00,41.44,41.54,41.41,41.52,199095.0,41.44,41.54,41.41,41.52,199095.0
2025-06-17 10:50:00,41.52,41.59,41.43,41.46,197700.0,41.52,41.59,41.43,41.46,197700.0
2025-06-17 11:00:00,41.45,41.45,41.34,41.38,291928.0,41.45,41.45,41.34,41.38,291928.0
2025-06-17 11:10:00,41.38,41.44,41.34,41.4,254701.0,41.38,41.44,41.34,41.4,254701.0
2025-06-17 11:20:00,41.4,41.41,41.27,41.29,162806.0,41.4,41.41,41.27,41.29,162806.0
2025-06-17 11:30:00,41.29,41.36,41.27,41.31,119914.0,41.29,41.36,41.27,41.31,119914.0
2025-06-17 11:40:00,41.3,41.44,41.3,41.41,129598.0,41.3,41.44,41.3,41.41,129598.0
2025-06-17 11:50:00,41.42,41.44,41.36,41.37,121805.0,41.42,41.44,41.36,41.37,121805.0
2025-06-17 12:00:00,41.37,41.5,41.37,41.45,164891.0,41.37,41.5,41.37,41.45,164891.0
2025-06-17 12:10:00,41.45,41.51,41.44,41.45,99594.0,41.45,41.51,41.44,41.45,99594.0
2025-06-17 12:20:00,41.45,41.56,41.45,41.53,78543.0,41.45,41.56,41.45,41.53,78543.0
2025-06-17 12:30:00,41.54,41.58,41.52,41.53,68237.0,41.54,41.58,41.52,41.53,68237.0
2025-06-17 12:40:00,41.53,41.55,41.41,41.44,129487.0,41.53,41.55,41.41,41.44,129487.0
2025-06-17 12:50:00,41.44,41.46,41.36,41.41,89355.0,41.44,41.46,41.36,41.41,89355.0
2025-06-17 13:00:00,41.41,41.45,41.32,41.4,120990.0,41.41,41.45,41.32,41.4,120990.0
2025-06-17 13:10:00,41.39,41.43,41.35,41.36,66184.0,41.39,41.43,41.35,41.36,66184.0
2025-06-17 13:20:00,41.36,41.4,41.34,41.35,55823.0,41.36,41.4,41.34,41.35,55823.0
2025-06-17 13:30:00,41.35,41.52,41.31,41.49,99671.0,41.35,41.52,41.31,41.49,99671.0
2025-06-17 13:40:00,41.48,41.53,41.35,41.41,131659.0,41.48,41.53,41.35,41.41,131659.0
2025-06-17 13:50:00,41.41,41.47,41.33,41.39,131239.0,41.41,41.47,41.33,41.39,131239.0
2025-06-17 14:00:00,41.39,41.4,41.31,41.37,167924.0,41.39,41.4,41.31,41.37,167924.0
2025-06-17 14:10:00,41.37,41.4,41.29,41.34,90565.0,41.37,41.4,41.29,41.34,90565.0
2025-06-17 14:20:00,41.34,41.4,41.3,41.34,254688.0,41.34,41.4,41.3,41.34,254688.0
2025-06-17 14:30:00,41.34,41.45,41.34,41.43,119901.0,41.34,41.45,41.34,41.43,119901.0
2025-06-17 14:40:00,41.42,41.42,41.34,41.37,80292.0,41.42,41.42,41.34,41.37,80292.0
2025-06-17 14:50:00,41.37,41.48,41.36,41.47,291741.0,41.37,41.48,41.36,41.47,291741.0
2025-06-17 15:00:00,41.47,41.54,41.45,41.46,134401.0,41.47,41.54,41.45,41.46,134401.0
2025-06-17 15:10:00,41.46,41.5,41.44,41.46,101244.0,41.46,41.5,41.44,41.46,101244.0
2025-06-17 15:20:00,41.47,41.52,41.46,41.48,179378.0,41.47,41.52,41.46,41.48,179378.0
2025-06-17 15:30:00,41.48,41.51,41.42,41.45,193323.0,41.48,41.51,41.42,41.45,193323.0
2025-06-17 15:40:00,41.45,41.45,41.31,41.39,358222.0,41.45,41.45,41.31,41.39,358222.0
2025-06-17 15:50:00,41.38,41.45,41.33,41.38,1018120.0,41.38,41.45,41.33,41.38,1018120.0
2025-06-18 09:30:00,41.37,41.51,41.17,41.37,259120.0,41.37,41.51,41.17,41.37,259120.0
2025-06-18 09:40:00,41.35,41.52,41.32,41.48,185197.0,41.35,41.52,41.32,41.48,185197.0
2025-06-18 09:50:00,41.48,41.5,41.39,41.47,114182.0,41.48,41.5,41.39,41.47,114182.0
2025-06-18 10:00:00,41.47,41.56,41.37,41.48,160599.0,41.47,41.56,41.37,41.48,160599.0
2025-06-18 10:10:00,41.48,41.48,41.38,41.4,93252.0,41.48,41.48,41.38,41.4,93252.0
2025-06-18 10:20:00,41.39,41.45,41.33,41.39,90542.0,41.39,41.45,41.33,41.39,90542.0
2025-06-18 10:30:00,41.38,41.46,41.31,41.36,56403.0,41.38,41.46,41.31,41.36,56403.0
2025-06-18 10:40:00,41.37,41.39,41.25,41.28,66013.0,41.37,41.39,41.25,41.28,66013.0
2025-06-18 10:50:00,41.27,41.32,41.24,41.31,52006.0,41.27,41.32,41.24,41.31,52006.0
2025-06-18 11:00:00,41.32,41.36,41.26,41.27,63896.0,41.32,41.36,41.26,41.27,63896.0
2025-06-18 11:10:00,41.28,41.33,41.26,41.32,96225.0,41.28,41.33,41.26,41.32,96225.0
2025-06-18 11:20:00,41.32,41.36,41.29,41.33,75158.0,41.32,41.36,41.29,41.33,75158.0
2025-06-18 11:30:00,41.32,41.36,41.3,41.34,62118.0,41.32,41.36,41.3,41.34,62118.0
2025-06-18 11:40:00,41.35,41.44,41.31,41.44,41690.0,41.35,41.44,41.31,41.44,41690.0
2025-06-18 11:50:00,41.43,41.47,41.41,41.47,56601.0,41.43,41.47,41.41,41.47,56601.0
2025-06-18 12:00:00,41.46,41.51,41.43,41.48,88333.0,41.46,41.51,41.43,41.48,88333.0
2025-06-18 12:10:00,41.48,41.5,41.39,41.4,59435.0,41.48,41.5,41.39,41.4,59435.0
2025-06-18 12:20:00,41.4,41.44,41.39,41.44,36480.0,41.4,41.44,41.39,41.44,36480.0
2025-06-18 12:30:00,41.43,41.52,41.42,41.48,64704.0,41.43,41.52,41.42,41.48,64704.0
2025-06-18 12:40:00,41.48,41.53,41.46,41.49,27221.0,41.48,41.53,41.46,41.49,27221.0
2025-06-18 12:50:00,41.48,41.52,41.47,41.48,53545.0,41.48,41.52,41.47,41.48,53545.0
2025-06-18 13:00:00,41.48,41.51,41.46,41.47,44614.0,41.48,41.51,41.46,41.47,44614.0
2025-06-18 13:10:00,41.48,41.51,41.42,41.45,28360.0,41.48,41.51,41.42,41.45,28360.0
2025-06-18 13:20:00,41.44,41.46,41.4,41.45,38179.0,41.44,41.46,41.4,41.45,38179.0
2025-06-18 13:30:00,41.44,41.45,41.35,41.37,53155.0,41.44,41.45,41.35,41.37,53155.0
2025-06-18 13:40:00,41.37,41.45,41.34,41.4,39392.0,41.37,41.45,41.34,41.4,39392.0
2025-06-18 13:50:00,41.4,41.41,41.34,41.35,47979.0,41.4,41.41,41.34,41.35,47979.0
2025-06-18 14:00:00,41.36,41.57,41.34,41.41,141322.0,41.36,41.57,41.34,41.41,141322.0
2025-06-18 14:10:00,41.41,41.46,41.37,41.4,56371.0,41.41,41.46,41.37,41.4,56371.0
2025-06-18 14:20:00,41.41,41.43,41.34,41.41,93337.0,41.41,41.43,41.34,41.41,93337.0
2025-06-18 14:30:00,41.42,41.52,41.38,41.5,110565.0,41.42,41.52,41.38,41.5,110565.0
2025-06-18 14:40:00,41.49,41.54,41.39,41.41,76683.0,41.49,41.54,41.39,41.41,76683.0
2025-06-18 14:50:00,41.4,41.4,41.16,41.19,88148.0,41.4,41.4,41.16,41.19,88148.0
2025-06-18 15:00:00,41.18,41.4,41.14,41.27,85128.0,41.18,41.4,41.14,41.27,85128.0
2025-06-18 15:10:00,41.28,41.35,41.26,41.3,95162.0,41.28,41.35,41.26,41.3,95162.0
2025-06-18 15:20:00,41.31,41.36,41.19,41.2,99135.0,41.31,41.36,41.19,41.2,99135.0
2025-06-18 15:30:00,41.19,41.34,41.17,41.29,101864.0,41.19,41.34,41.17,41.29,101864.0
2025-06-18 15:40:00,41.3,41.36,41.29,41.3,121369.0,41.3,41.36,41.29,41.3,121369.0
2025-06-18 15:50:00,41.31,41.32,41.14,41.19,689495.0,41.31,41.32,41.14,41.19,689495.0
2025-06-20 09:30:00,41.23,41.33,40.71,40.77,1752246.0,41.23,41.33,40.71,40.77,1752246.0
2025-06-20 09:40:00,40.77,41.04,40.7,40.93,217766.0,40.77,41.04,40.7,40.93,217766.0
2025-06-20 09:50:00,40.92,40.97,40.76,40.94,181490.0,40.92,40.97,40.76,40.94,181490.0
2025-06-20 10:00:00,40.94,41.03,40.85,40.87,124708.0,40.94,41.03,40.85,40.87,124708.0
2025-06-20 10:10:00,40.87,40.94,40.72,40.73,210952.0,40.87,40.94,40.72,40.73,210952.0
2025-06-20 10:20:00,40.74,40.75,40.49,40.56,282292.0,40.74,40.75,40.49,40.56,282292.0
2025-06-20 10:30:00,40.57,40.61,40.48,40.58,171708.0,40.57,40.61,40.48,40.58,171708.0
2025-06-20 10:40:00,40.59,40.63,40.4,40.45,190292.0,40.59,40.63,40.4,40.45,190292.0
2025-06-20 10:50:00,40.44,40.56,40.34,40.56,138906.0,40.44,40.56,40.34,40.56,138906.0
2025-06-20 11:00:00,40.54,40.54,40.44,40.48,84414.0,40.54,40.54,40.44,40.48,84414.0
2025-06-20 11:10:00,40.48,40.6,40.46,40.57,66830.0,40.48,40.6,40.46,40.57,66830.0
2025-06-20 11:20:00,40.56,40.64,40.5,40.59,73281.0,40.56,40.64,40.5,40.59,73281.0
2025-06-20 11:30:00,40.59,40.68,40.57,40.66,94152.0,40.59,40.68,40.57,40.66,94152.0
2025-06-20 11:40:00,40.67,40.67,40.53,40.63,113305.0,40.67,40.67,40.53,40.63,113305.0
2025-06-20 11:50:00,40.63,40.63,40.57,40.59,51342.0,40.63,40.63,40.57,40.59,51342.0
2025-06-20 12:00:00,40.59,40.63,40.54,40.63,63456.0,40.59,40.63,40.54,40.63,63456.0
2025-06-20 12:10:00,40.63,40.67,40.56,40.59,43759.0,40.63,40.67,40.56,40.59,43759.0
2025-06-20 12:20:00,40.58,40.67,40.56,40.62,108817.0,40.58,40.67,40.56,40.62,108817.0
2025-06-20 12:30:00,40.62,40.64,40.58,40.58,70834.0,40.62,40.64,40.58,40.58,70834.0
2025-06-20 12:40:00,40.58,40.59,40.48,40.5,70520.0,40.58,40.59,40.48,40.5,70520.0
2025-06-20 12:50:00,40.5,40.54,40.42,40.47,86684.0,40.5,40.54,40.42,40.47,86684.0
2025-06-20 13:00:00,40.46,40.5,40.42,40.45,67064.0,40.46,40.5,40.42,40.45,67064.0
2025-06-20 13:10:00,40.45,40.53,40.42,40.44,60591.0,40.45,40.53,40.42,40.44,60591.0
2025-06-20 13:20:00,40.44,40.45,40.31,40.33,83094.0,40.44,40.45,40.31,40.33,83094.0
2025-06-20 13:30:00,40.32,40.35,40.27,40.27,100468.0,40.32,40.35,40.27,40.27,100468.0
2025-06-20 13:40:00,40.27,40.36,40.26,40.36,98192.0,40.27,40.36,40.26,40.36,98192.0
2025-06-20 13:50:00,40.36,40.38,40.29,40.33,63817.0,40.36,40.38,40.29,40.33,63817.0
2025-06-20 14:00:00,40.32,40.39,40.31,40.34,91726.0,40.32,40.39,40.31,40.34,91726.0
2025-06-20 14:10:00,40.35,40.43,40.34,40.43,86703.0,40.35,40.43,40.34,40.43,86703.0
2025-06-20 14:20:00,40.43,40.44,40.33,40.37,70644.0,40.43,40.44,40.33,40.37,70644.0
2025-06-20 14:30:00,40.37,40.41,40.34,40.36,105194.0,40.37,40.41,40.34,40.36,105194.0
2025-06-20 14:40:00,40.37,40.4,40.33,40.34,70013.0,40.37,40.4,40.33,40.34,70013.0
2025-06-20 14:50:00,40.34,40.41,40.28,40.29,140962.0,40.34,40.41,40.28,40.29,140962.0
2025-06-20 15:00:00,40.3,40.34,40.27,40.29,101045.0,40.3,40.34,40.27,40.29,101045.0
2025-06-20 15:10:00,40.3,40.3,40.2,40.23,121888.0,40.3,40.3,40.2,40.23,121888.0
2025-06-20 15:20:00,40.23,40.24,40.16,40.2,143475.0,40.23,40.24,40.16,40.2,143475.0
2025-06-20 15:30:00,40.2,40.34,40.2,40.27,221525.0,40.2,40.34,40.2,40.27,221525.0
2025-06-20 15:40:00,40.27,40.33,40.23,40.26,402701.0,40.27,40.33,40.23,40.26,402701.0
2025-06-20 15:50:00,40.26,40.29,40.16,40.21,1313389.0,40.26,40.29,40.16,40.21,1313389.0